1640874790000|2021-12-30 14:33:10|344.77|338.77|345.02|339.02|345.02|339.02|344.77|338.77|0
1640874800000|2021-12-30 14:33:20|345|339|345.3|339.3|345.3|339.3|345|339|0
1640874810000|2021-12-30 14:33:30|345.29|339.29|345.2|339.2|345.33|339.33|345.2|339.2|0
1640874820000|2021-12-30 14:33:40|345.31|339.31|345.38|339.38|345.39|339.39|345.31|339.31|0
1640874830000|2021-12-30 14:33:50|345.52|339.52|345.59|339.59|345.69|339.69|345.52|339.52|0
1640874840000|2021-12-30 14:34:00|345.55|339.55|346.02|340.02|346.02|340.02|345.47|339.47|0
1640874850000|2021-12-30 14:34:10|346.14|340.14|346.15|340.15|346.15|340.15|346.14|340.14|0
1640874860000|2021-12-30 14:34:20|346.09|340.09|346.08|340.08|346.26|340.26|346.04|340.04|0
1640874870000|2021-12-30 14:34:30|345.84|339.84|345.92|339.92|345.92|339.92|345.79|339.79|0
1640874880000|2021-12-30 14:34:40|345.96|339.96|346.25|340.25|346.26|340.26|345.96|339.96|0
1640874890000|2021-12-30 14:34:50|346.13|340.13|346.1|340.1|346.13|340.13|346.09|340.09|0
1640874900000|2021-12-30 14:35:00|346.13|340.13|346.05|340.05|346.17|340.17|345.86|339.86|0
1640874910000|2021-12-30 14:35:10|346.06|340.06|346.45|340.45|346.46|340.46|346.06|340.06|0
1640874920000|2021-12-30 14:35:20|346.42|340.42|346.71|340.71|346.75|340.75|346.42|340.42|0
1640874930000|2021-12-30 14:35:30|346.74|340.74|346.81|340.81|346.91|340.91|346.73|340.73|0
1640874940000|2021-12-30 14:35:40|346.8|340.8|346.81|340.81|346.85|340.85|346.8|340.8|0
1640874950000|2021-12-30 14:35:50|346.84|340.84|346.75|340.75|346.84|340.84|346.72|340.72|0
1640874960000|2021-12-30 14:36:00|346.81|340.81|346.8|340.8|346.81|340.81|346.63|340.63|0
1640874970000|2021-12-30 14:36:10|346.82|340.82|347.02|341.02|347.05|341.05|346.82|340.82|0
1640874980000|2021-12-30 14:36:20|347.03|341.03|347.2|341.2|347.2|341.2|347|341|0
1640874990000|2021-12-30 14:36:30|347.43|341.43|347.57|341.57|347.61|341.61|347.43|341.43|0
1640875000000|2021-12-30 14:36:40|347.54|341.54|347.46|341.46|347.54|341.54|347.45|341.45|0
1640875010000|2021-12-30 14:36:50|347.44|341.44|347.48|341.48|347.5|341.5|347.44|341.44|0
1640875020000|2021-12-30 14:37:00|347.47|341.47|347.41|341.41|347.49|341.49|347.41|341.41|0
1640875030000|2021-12-30 14:37:10|347.44|341.44|347.29|341.29|347.44|341.44|347.14|341.14|0
1640875040000|2021-12-30 14:37:20|347.3|341.3|347.3|341.3|347.3|341.3|347.27|341.27|0
1640875050000|2021-12-30 14:37:30|347.33|341.33|347.21|341.21|347.33|341.33|347.21|341.21|0
1640875060000|2021-12-30 14:37:40|347.24|341.24|347.25|341.25|347.39|341.39|347.24|341.24|0
1640875070000|2021-12-30 14:37:50|347.28|341.28|347.29|341.29|347.33|341.33|347.18|341.18|0
1640875080000|2021-12-30 14:38:00|347.36|341.36|347.16|341.16|347.37|341.37|347.16|341.16|0
1640875090000|2021-12-30 14:38:10|347.3|341.3|347.45|341.45|347.49|341.49|347.3|341.3|0
1640875100000|2021-12-30 14:38:20|347.61|341.61|347.61|341.61|347.74|341.74|347.61|341.61|0
1640875110000|2021-12-30 14:38:30|347.66|341.66|347.67|341.67|347.7|341.7|347.6|341.6|0
1640875120000|2021-12-30 14:38:40|347.68|341.68|347.37|341.37|347.71|341.71|347.37|341.37|0
1640875130000|2021-12-30 14:38:50|347.29|341.29|347.12|341.12|347.29|341.29|347.12|341.12|0
1640875140000|2021-12-30 14:39:00|347.05|341.05|346.97|340.97|347.05|341.05|346.96|340.96|0
1640875150000|2021-12-30 14:39:10|346.95|340.95|347.03|341.03|347.03|341.03|346.95|340.95|0
1640875160000|2021-12-30 14:39:20|347.09|341.09|347.17|341.17|347.17|341.17|347.09|341.09|0
1640875170000|2021-12-30 14:39:30|347.21|341.21|347.36|341.36|347.39|341.39|347.21|341.21|0
1640875180000|2021-12-30 14:39:40|347.32|341.32|347.2|341.2|347.32|341.32|347.2|341.2|0
1640875190000|2021-12-30 14:39:50|347.23|341.23|347.24|341.24|347.24|341.24|347.2|341.2|0
1640875200000|2021-12-30 14:40:00|347.25|341.25|346.87|340.87|347.25|341.25|346.86|340.86|0
1640875210000|2021-12-30 14:40:10|346.86|340.86|347.08|341.08|347.08|341.08|346.75|340.75|0
1640875220000|2021-12-30 14:40:20|347.27|341.27|347.37|341.37|347.44|341.44|347.27|341.27|0
1640875230000|2021-12-30 14:40:30|347.39|341.39|347.67|341.67|347.67|341.67|347.39|341.39|0
1640875240000|2021-12-30 14:40:40|347.7|341.7|348.15|342.15|348.15|342.15|347.7|341.7|0
1640875250000|2021-12-30 14:40:50|348.18|342.18|348.43|342.43|348.5|342.5|348.18|342.18|0
1640875260000|2021-12-30 14:41:00|348.36|342.36|348.33|342.33|348.36|342.36|348.31|342.31|0
1640875270000|2021-12-30 14:41:10|348.31|342.31|348.34|342.34|348.34|342.34|348.31|342.31|0
1640875280000|2021-12-30 14:41:20|348.35|342.35|348.11|342.11|348.35|342.35|348.07|342.07|0
1640875290000|2021-12-30 14:41:30|348.07|342.07|348.06|342.06|348.11|342.11|348.05|342.05|0
1640875300000|2021-12-30 14:41:40|348.05|342.05|348.01|342.01|348.09|342.09|348.01|342.01|0
1640875310000|2021-12-30 14:41:50|348|342|347.71|341.71|348|342|347.71|341.71|0
1640875320000|2021-12-30 14:42:00|347.68|341.68|347.35|341.35|347.68|341.68|347.29|341.29|0
1640875330000|2021-12-30 14:42:10|347.34|341.34|347.39|341.39|347.39|341.39|347.32|341.32|0
1640875340000|2021-12-30 14:42:20|347.34|341.34|347.25|341.25|347.48|341.48|347.25|341.25|0
1640875350000|2021-12-30 14:42:30|347.22|341.22|347.23|341.23|347.23|341.23|347.2|341.2|0
1640875360000|2021-12-30 14:42:40|346.99|340.99|346.9|340.9|347|341|346.9|340.9|0
1640875370000|2021-12-30 14:42:50|347.01|341.01|347.01|341.01|347.06|341.06|347.01|341.01|0
1640875380000|2021-12-30 14:43:00|346.99|340.99|347.03|341.03|347.04|341.04|346.99|340.99|0
1640875390000|2021-12-30 14:43:10|346.93|340.93|346.9|340.9|346.93|340.93|346.9|340.9|0
1640875400000|2021-12-30 14:43:20|346.96|340.96|346.88|340.88|346.96|340.96|346.88|340.88|0
1640875410000|2021-12-30 14:43:30|346.87|340.87|346.87|340.87|347|341|346.87|340.87|0
1640875420000|2021-12-30 14:43:40|346.94|340.94|346.94|340.94|346.94|340.94|346.94|340.94|0
1640875430000|2021-12-30 14:43:50|346.97|340.97|346.95|340.95|346.97|340.97|346.89|340.89|0
1640875440000|2021-12-30 14:44:00|346.92|340.92|346.95|340.95|346.97|340.97|346.92|340.92|0
1640875450000|2021-12-30 14:44:10|346.94|340.94|346.75|340.75|346.95|340.95|346.75|340.75|0
1640875460000|2021-12-30 14:44:20|346.89|340.89|346.91|340.91|346.91|340.91|346.89|340.89|0
1640875470000|2021-12-30 14:44:30|346.9|340.9|346.86|340.86|346.9|340.9|346.83|340.83|0
1640875480000|2021-12-30 14:44:40|346.83|340.83|346.93|340.93|347.03|341.03|346.83|340.83|0
1640875490000|2021-12-30 14:44:50|346.88|340.88|346.98|340.98|346.98|340.98|346.88|340.88|0
1640875500000|2021-12-30 14:45:00|346.95|340.95|346.93|340.93|346.95|340.95|346.87|340.87|0
1640875510000|2021-12-30 14:45:10|346.76|340.76|346.89|340.89|346.89|340.89|346.73|340.73|0
1640875520000|2021-12-30 14:45:20|346.93|340.93|347.05|341.05|347.06|341.06|346.93|340.93|0
1640875530000|2021-12-30 14:45:30|347.06|341.06|347.19|341.19|347.24|341.24|347.06|341.06|0
1640875540000|2021-12-30 14:45:40|347.21|341.21|347.17|341.17|347.21|341.21|347.17|341.17|0
1640875550000|2021-12-30 14:45:50|347.09|341.09|347.09|341.09|347.1|341.1|347.09|341.09|0
1640875560000|2021-12-30 14:46:00|347.1|341.1|347.13|341.13|347.14|341.14|347.09|341.09|0
1640875570000|2021-12-30 14:46:10|347.14|341.14|347.01|341.01|347.15|341.15|347.01|341.01|0
1640875580000|2021-12-30 14:46:20|346.98|340.98|346.96|340.96|346.98|340.98|346.92|340.92|0
1640875590000|2021-12-30 14:46:30|347.06|341.06|346.87|340.87|347.06|341.06|346.87|340.87|0
1640875600000|2021-12-30 14:46:40|346.84|340.84|347.04|341.04|347.04|341.04|346.84|340.84|0
1640875610000|2021-12-30 14:46:50|347.03|341.03|346.98|340.98|347.03|341.03|346.98|340.98|0
1640875620000|2021-12-30 14:47:00|347|341|347.14|341.14|347.16|341.16|347|341|0
1640875630000|2021-12-30 14:47:10|347.02|341.02|346.25|340.25|347.02|341.02|346.25|340.25|0
1640875640000|2021-12-30 14:47:20|346.11|340.11|346.24|340.24|346.26|340.26|346.11|340.11|0
1640875650000|2021-12-30 14:47:30|346.33|340.33|346.12|340.12|346.35|340.35|346.12|340.12|0
1640875660000|2021-12-30 14:47:40|346.08|340.08|346.15|340.15|346.17|340.17|346.08|340.08|0
1640875670000|2021-12-30 14:47:50|346.1|340.1|346.12|340.12|346.12|340.12|346.1|340.1|0
1640875680000|2021-12-30 14:48:00|345.95|339.95|345.85|339.85|345.96|339.96|345.81|339.81|0
1640875690000|2021-12-30 14:48:10|345.88|339.88|346.41|340.41|346.41|340.41|345.88|339.88|0
1640875700000|2021-12-30 14:48:20|346.46|340.46|346.53|340.53|346.53|340.53|346.46|340.46|0
1640875710000|2021-12-30 14:48:30|346.54|340.54|346.56|340.56|346.56|340.56|346.53|340.53|0
1640875720000|2021-12-30 14:48:40|346.51|340.51|346.4|340.4|346.51|340.51|346.38|340.38|0
1640875730000|2021-12-30 14:48:50|346.39|340.39|346.63|340.63|346.63|340.63|346.39|340.39|0
1640875740000|2021-12-30 14:49:00|346.66|340.66|346.61|340.61|346.66|340.66|346.6|340.6|0
1640875750000|2021-12-30 14:49:10|346.64|340.64|346.61|340.61|346.64|340.64|346.6|340.6|0
1640875760000|2021-12-30 14:49:20|346.57|340.57|346.58|340.58|346.58|340.58|346.57|340.57|0
1640875770000|2021-12-30 14:49:30|346.61|340.61|346.39|340.39|346.61|340.61|346.36|340.36|0
1640875780000|2021-12-30 14:49:40|346.34|340.34|346.37|340.37|346.41|340.41|346.34|340.34|0
1640875790000|2021-12-30 14:49:50|346.39|340.39|346.46|340.46|346.46|340.46|346.31|340.31|0
1640875810000|2021-12-30 14:50:10|346.56|340.56|346.62|340.62|346.62|340.62|346.56|340.56|0
1640875820000|2021-12-30 14:50:20|346.72|340.72|346.86|340.86|346.86|340.86|346.72|340.72|0
1640875830000|2021-12-30 14:50:30|346.87|340.87|347.17|341.17|347.17|341.17|346.86|340.86|0
1640875840000|2021-12-30 14:50:40|347.21|341.21|347.41|341.41|347.41|341.41|347.12|341.12|0
1640875850000|2021-12-30 14:50:50|347.44|341.44|347.69|341.69|347.69|341.69|347.44|341.44|0
1640875860000|2021-12-30 14:51:00|347.72|341.72|348.28|342.28|348.28|342.28|347.72|341.72|0
1640875870000|2021-12-30 14:51:10|348.31|342.31|348.46|342.46|348.47|342.47|348.31|342.31|0
1640875880000|2021-12-30 14:51:20|348.45|342.45|348.17|342.17|348.45|342.45|348.17|342.17|0
1640875890000|2021-12-30 14:51:30|348.21|342.21|348.09|342.09|348.21|342.21|348.09|342.09|0
1640875900000|2021-12-30 14:51:40|347.88|341.88|347.85|341.85|347.88|341.88|347.83|341.83|0
1640875910000|2021-12-30 14:51:50|347.84|341.84|347.85|341.85|347.85|341.85|347.8|341.8|0
1640875920000|2021-12-30 14:52:00|347.86|341.86|348.33|342.33|348.33|342.33|347.86|341.86|0
1640875930000|2021-12-30 14:52:10|348.35|342.35|348.29|342.29|348.37|342.37|348.29|342.29|0
1640875940000|2021-12-30 14:52:20|348.32|342.32|348.37|342.37|348.42|342.42|348.31|342.31|0
1640875950000|2021-12-30 14:52:30|348.31|342.31|348.14|342.14|348.31|342.31|348.14|342.14|0
1640875960000|2021-12-30 14:52:40|348.1|342.1|348.1|342.1|348.11|342.11|348.1|342.1|0
1640875970000|2021-12-30 14:52:50|348.08|342.08|348.02|342.02|348.08|342.08|348.02|342.02|0
1640875980000|2021-12-30 14:53:00|348.03|342.03|348.05|342.05|348.05|342.05|348.03|342.03|0
1640875990000|2021-12-30 14:53:10|348.15|342.15|348.06|342.06|348.16|342.16|348.06|342.06|0
1640876000000|2021-12-30 14:53:20|348.04|342.04|348.07|342.07|348.07|342.07|347.98|341.98|0
1640876010000|2021-12-30 14:53:30|348.01|342.01|348.07|342.07|348.07|342.07|348.01|342.01|0
1640876020000|2021-12-30 14:53:40|348.08|342.08|348.03|342.03|348.13|342.13|348.03|342.03|0
1640876030000|2021-12-30 14:53:50|348.02|342.02|347.65|341.65|348.02|342.02|347.63|341.63|0
1640876040000|2021-12-30 14:54:00|347.64|341.64|347.55|341.55|347.65|341.65|347.55|341.55|0
1640876050000|2021-12-30 14:54:10|347.56|341.56|347.51|341.51|347.6|341.6|347.51|341.51|0
1640876060000|2021-12-30 14:54:20|347.48|341.48|347.64|341.64|347.64|341.64|347.48|341.48|0
1640876070000|2021-12-30 14:54:30|347.58|341.58|347.61|341.61|347.61|341.61|347.58|341.58|0
1640876080000|2021-12-30 14:54:40|347.57|341.57|347.58|341.58|347.58|341.58|347.56|341.56|0
1640876090000|2021-12-30 14:54:50|347.55|341.55|347.39|341.39|347.55|341.55|347.39|341.39|0
1640876100000|2021-12-30 14:55:00|347.44|341.44|347.15|341.15|347.44|341.44|347.15|341.15|0
1640876110000|2021-12-30 14:55:10|347.12|341.12|347.1|341.1|347.12|341.12|347.1|341.1|0
1640876120000|2021-12-30 14:55:20|346.76|340.76|346.61|340.61|346.76|340.76|346.61|340.61|0
1640876130000|2021-12-30 14:55:30|346.63|340.63|346.65|340.65|346.67|340.67|346.58|340.58|0
1640876140000|2021-12-30 14:55:40|346.57|340.57|346.56|340.56|346.57|340.57|346.56|340.56|0
1640876150000|2021-12-30 14:55:50|346.57|340.57|347.1|341.1|347.1|341.1|346.57|340.57|0
1640876160000|2021-12-30 14:56:00|347.06|341.06|347.08|341.08|347.08|341.08|346.97|340.97|0
1640876170000|2021-12-30 14:56:10|347.09|341.09|347.15|341.15|347.15|341.15|347.02|341.02|0
1640876180000|2021-12-30 14:56:20|347.22|341.22|347.14|341.14|347.22|341.22|347.14|341.14|0
1640876190000|2021-12-30 14:56:30|347.1|341.1|347.12|341.12|347.13|341.13|347|341|0
1640876200000|2021-12-30 14:56:40|347.13|341.13|347.15|341.15|347.15|341.15|347.13|341.13|0
1640876210000|2021-12-30 14:56:50|347.12|341.12|347.14|341.14|347.14|341.14|347.12|341.12|0
1640876220000|2021-12-30 14:57:00|347|341|347.11|341.11|347.11|341.11|346.97|340.97|0
1640876230000|2021-12-30 14:57:10|347.1|341.1|347.24|341.24|347.24|341.24|347.1|341.1|0
1640876240000|2021-12-30 14:57:20|347.18|341.18|347.18|341.18|347.21|341.21|347.18|341.18|0
1640876250000|2021-12-30 14:57:30|347.19|341.19|347.2|341.2|347.22|341.22|347.19|341.19|0
1640876260000|2021-12-30 14:57:40|347.12|341.12|347.2|341.2|347.26|341.26|347.09|341.09|0
1640876270000|2021-12-30 14:57:50|347.21|341.21|347.2|341.2|347.21|341.21|347.17|341.17|0
1640876280000|2021-12-30 14:58:00|347.17|341.17|347.23|341.23|347.23|341.23|347.11|341.11|0
1640876290000|2021-12-30 14:58:10|347.25|341.25|347.49|341.49|347.51|341.51|347.25|341.25|0
1640876300000|2021-12-30 14:58:20|347.47|341.47|347.42|341.42|347.47|341.47|347.4|341.4|0
1640876310000|2021-12-30 14:58:30|347.45|341.45|347.81|341.81|347.81|341.81|347.45|341.45|0
1640876320000|2021-12-30 14:58:40|347.87|341.87|348.06|342.06|348.06|342.06|347.87|341.87|0
1640876330000|2021-12-30 14:58:50|348.07|342.07|348.06|342.06|348.09|342.09|348.06|342.06|0
1640876340000|2021-12-30 14:59:00|348.11|342.11|348.15|342.15|348.15|342.15|348.11|342.11|0
1640876350000|2021-12-30 14:59:10|348.14|342.14|348.05|342.05|348.14|342.14|348.03|342.03|0
1640876360000|2021-12-30 14:59:20|348.09|342.09|348.19|342.19|348.23|342.23|348.07|342.07|0
1640876370000|2021-12-30 14:59:30|348.2|342.2|348.28|342.28|348.28|342.28|348.2|342.2|0
1640876380000|2021-12-30 14:59:40|348.3|342.3|348.37|342.37|348.38|342.38|348.3|342.3|0
1640876390000|2021-12-30 14:59:50|348.38|342.38|348.31|342.31|348.38|342.38|348.27|342.27|0
1640876400000|2021-12-30 15:00:00|348.3|342.3|348.36|342.36|348.37|342.37|348.3|342.3|0
1640876410000|2021-12-30 15:00:10|348.38|342.38|348.43|342.43|348.43|342.43|348.34|342.34|0
1640876420000|2021-12-30 15:00:20|348.52|342.52|348.47|342.47|348.52|342.52|348.46|342.46|0
1640876430000|2021-12-30 15:00:30|348.48|342.48|348.61|342.61|348.61|342.61|348.48|342.48|0
1640876440000|2021-12-30 15:00:40|348.62|342.62|348.63|342.63|348.64|342.64|348.59|342.59|0
1640876450000|2021-12-30 15:00:50|348.64|342.64|349.02|343.02|349.02|343.02|348.64|342.64|0
1640876460000|2021-12-30 15:01:00|348.99|342.99|348.98|342.98|349.02|343.02|348.98|342.98|0
1640876470000|2021-12-30 15:01:10|348.89|342.89|348.85|342.85|348.89|342.89|348.85|342.85|0
1640876480000|2021-12-30 15:01:20|348.88|342.88|348.9|342.9|348.9|342.9|348.88|342.88|0
1640876490000|2021-12-30 15:01:30|348.91|342.91|348.91|342.91|348.96|342.96|348.9|342.9|0
1640876500000|2021-12-30 15:01:40|348.92|342.92|348.91|342.91|348.93|342.93|348.85|342.85|0
1640876510000|2021-12-30 15:01:50|348.89|342.89|348.93|342.93|348.93|342.93|348.86|342.86|0
1640876520000|2021-12-30 15:02:00|348.92|342.92|348.91|342.91|348.93|342.93|348.89|342.89|0
1640876530000|2021-12-30 15:02:10|349|343|348.97|342.97|349.03|343.03|348.97|342.97|0
1640876540000|2021-12-30 15:02:20|348.96|342.96|348.92|342.92|348.96|342.96|348.92|342.92|0
1640876550000|2021-12-30 15:02:30|348.91|342.91|348.85|342.85|348.93|342.93|348.85|342.85|0
1640876560000|2021-12-30 15:02:40|348.87|342.87|348.88|342.88|348.88|342.88|348.82|342.82|0
1640876570000|2021-12-30 15:02:50|348.91|342.91|349.01|343.01|349.01|343.01|348.91|342.91|0
1640876580000|2021-12-30 15:03:00|349.05|343.05|349.02|343.02|349.08|343.08|349.02|343.02|0
1640876590000|2021-12-30 15:03:10|348.94|342.94|348.85|342.85|348.94|342.94|348.84|342.84|0
1640876600000|2021-12-30 15:03:20|348.96|342.96|349.22|343.22|349.25|343.25|348.96|342.96|0
1640876610000|2021-12-30 15:03:30|349.25|343.25|349.26|343.26|349.26|343.26|349.25|343.25|0
1640876620000|2021-12-30 15:03:40|349.27|343.27|349.62|343.62|349.64|343.64|349.27|343.27|0
1640876630000|2021-12-30 15:03:50|349.63|343.63|349.72|343.72|349.73|343.73|349.62|343.62|0
1640876640000|2021-12-30 15:04:00|349.71|343.71|349.71|343.71|349.72|343.72|349.67|343.67|0
1640876650000|2021-12-30 15:04:10|349.7|343.7|349.71|343.71|349.71|343.71|349.66|343.66|0
1640876660000|2021-12-30 15:04:20|349.7|343.7|349.59|343.59|349.7|343.7|349.58|343.58|0
1640876670000|2021-12-30 15:04:30|349.61|343.61|349.46|343.46|349.61|343.61|349.45|343.45|0
1640876680000|2021-12-30 15:04:40|349.5|343.5|349.51|343.51|349.52|343.52|349.5|343.5|0
1640876690000|2021-12-30 15:04:50|349.42|343.42|349.41|343.41|349.44|343.44|349.4|343.4|0
1640876700000|2021-12-30 15:05:00|349.35|343.35|349.47|343.47|349.47|343.47|349.35|343.35|0
1640876710000|2021-12-30 15:05:10|349.5|343.5|349.4|343.4|349.5|343.5|349.14|343.14|0
1640876720000|2021-12-30 15:05:20|349.43|343.43|350|344|350|344|349.43|343.43|0
1640876730000|2021-12-30 15:05:30|350.06|344.06|350.23|344.23|350.23|344.23|350.06|344.06|0
1640876740000|2021-12-30 15:05:40|350.27|344.27|350.38|344.38|350.38|344.38|350.27|344.27|0
1640876750000|2021-12-30 15:05:50|350.39|344.39|350.39|344.39|350.4|344.4|350.39|344.39|0
1640876760000|2021-12-30 15:06:00|350.38|344.38|350.56|344.56|350.59|344.59|350.38|344.38|0
1640876770000|2021-12-30 15:06:10|350.64|344.64|350.91|344.91|350.94|344.94|350.64|344.64|0
1640876780000|2021-12-30 15:06:20|351.17|345.17|351.3|345.3|351.32|345.32|351.17|345.17|0
1640876790000|2021-12-30 15:06:30|351.25|345.25|351.58|345.58|351.58|345.58|351.25|345.25|0
1640876800000|2021-12-30 15:06:40|351.59|345.59|351.65|345.65|351.65|345.65|351.57|345.57|0
1640876810000|2021-12-30 15:06:50|351.64|345.64|351.58|345.58|351.64|345.64|351.55|345.55|0
1640876820000|2021-12-30 15:07:00|351.59|345.59|351.6|345.6|351.6|345.6|351.56|345.56|0
1640876830000|2021-12-30 15:07:10|351.59|345.59|351.69|345.69|351.69|345.69|351.59|345.59|0
1640876840000|2021-12-30 15:07:20|351.68|345.68|351.83|345.83|351.83|345.83|351.68|345.68|0
1640876850000|2021-12-30 15:07:30|351.84|345.84|351.86|345.86|351.86|345.86|351.6|345.6|0
1640876860000|2021-12-30 15:07:40|351.87|345.87|351.87|345.87|351.88|345.88|351.84|345.84|0
1640876870000|2021-12-30 15:07:50|351.9|345.9|351.93|345.93|351.93|345.93|351.9|345.9|0
1640876880000|2021-12-30 15:08:00|352.16|346.16|352.26|346.26|352.26|346.26|352.16|346.16|0
1640876890000|2021-12-30 15:08:10|352.16|346.16|352.25|346.25|352.25|346.25|352.1|346.1|0
1640876900000|2021-12-30 15:08:20|352.26|346.26|352.21|346.21|352.27|346.27|352.21|346.21|0
1640876910000|2021-12-30 15:08:30|352.27|346.27|352.25|346.25|352.27|346.27|352.2|346.2|0
1640876920000|2021-12-30 15:08:40|352.28|346.28|352.33|346.33|352.33|346.33|352.28|346.28|0
1640876930000|2021-12-30 15:08:50|352.3|346.3|352.3|346.3|352.3|346.3|352.3|346.3|0
1640876940000|2021-12-30 15:09:00|352.42|346.42|352.54|346.54|352.55|346.55|352.42|346.42|0
1640876950000|2021-12-30 15:09:10|352.55|346.55|352.35|346.35|352.55|346.55|352.33|346.33|0
1640876960000|2021-12-30 15:09:20|352.31|346.31|352.3|346.3|352.31|346.31|352.27|346.27|0
1640876970000|2021-12-30 15:09:30|352.28|346.28|352.2|346.2|352.28|346.28|352.19|346.19|0
1640876980000|2021-12-30 15:09:40|352.23|346.23|352.09|346.09|352.23|346.23|352.09|346.09|0
1640876990000|2021-12-30 15:09:50|352.05|346.05|352.01|346.01|352.05|346.05|352.01|346.01|0
1640877000000|2021-12-30 15:10:00|351.98|345.98|351.86|345.86|351.98|345.98|351.86|345.86|0
1640877010000|2021-12-30 15:10:10|351.7|345.7|351.73|345.73|351.73|345.73|351.7|345.7|0
1640877020000|2021-12-30 15:10:20|351.71|345.71|351.62|345.62|351.71|345.71|351.62|345.62|0
1640877030000|2021-12-30 15:10:30|351.74|345.74|351.81|345.81|351.81|345.81|351.73|345.73|0
1640877040000|2021-12-30 15:10:40|351.87|345.87|351.88|345.88|351.88|345.88|351.87|345.87|0
1640877050000|2021-12-30 15:10:50|351.87|345.87|351.84|345.84|351.88|345.88|351.82|345.82|0
1640877060000|2021-12-30 15:11:00|351.85|345.85|351.92|345.92|351.96|345.96|351.85|345.85|0
1640877070000|2021-12-30 15:11:10|351.91|345.91|352|346|352|346|351.91|345.91|0
1640877080000|2021-12-30 15:11:20|352.02|346.02|352.03|346.03|352.07|346.07|351.94|345.94|0
1640877090000|2021-12-30 15:11:30|352.06|346.06|352.15|346.15|352.15|346.15|352.06|346.06|0
1640877100000|2021-12-30 15:11:40|352.16|346.16|352.18|346.18|352.18|346.18|352.16|346.16|0
1640877110000|2021-12-30 15:11:50|352.08|346.08|352.05|346.05|352.08|346.08|352.05|346.05|0
1640877120000|2021-12-30 15:12:00|352.04|346.04|352.48|346.48|352.48|346.48|352.04|346.04|0
1640877130000|2021-12-30 15:12:10|352.42|346.42|352.4|346.4|352.42|346.42|352.4|346.4|0
1640877140000|2021-12-30 15:12:20|352.39|346.39|352.39|346.39|352.39|346.39|352.36|346.36|0
1640877150000|2021-12-30 15:12:30|352.36|346.36|352.24|346.24|352.36|346.36|352.24|346.24|0
1640877160000|2021-12-30 15:12:40|352.22|346.22|352.47|346.47|352.47|346.47|352.22|346.22|0
1640877170000|2021-12-30 15:12:50|352.46|346.46|352.7|346.7|352.7|346.7|352.46|346.46|0
1640877180000|2021-12-30 15:13:00|352.78|346.78|352.62|346.62|352.78|346.78|352.62|346.62|0
1640877190000|2021-12-30 15:13:10|352.57|346.57|352.57|346.57|352.57|346.57|352.57|346.57|0
1640877200000|2021-12-30 15:13:20|352.6|346.6|352.64|346.64|352.64|346.64|352.6|346.6|0
1640877210000|2021-12-30 15:13:30|352.52|346.52|352.57|346.57|352.57|346.57|352.52|346.52|0
1640877220000|2021-12-30 15:13:40|352.56|346.56|352.33|346.33|352.56|346.56|352.3|346.3|0
1640877230000|2021-12-30 15:13:50|352.34|346.34|352.26|346.26|352.34|346.34|352.26|346.26|0
1640877240000|2021-12-30 15:14:00|352.31|346.31|352.32|346.32|352.33|346.33|352.22|346.22|0
1640877250000|2021-12-30 15:14:10|352.33|346.33|352.29|346.29|352.33|346.33|352.26|346.26|0
1640877260000|2021-12-30 15:14:20|352.28|346.28|352.32|346.32|352.34|346.34|352.28|346.28|0
1640877270000|2021-12-30 15:14:30|352.35|346.35|352.35|346.35|352.35|346.35|352.35|346.35|0
1640877280000|2021-12-30 15:14:40|352.39|346.39|352.38|346.38|352.39|346.39|352.38|346.38|0
1640877290000|2021-12-30 15:14:50|352.39|346.39|352.45|346.45|352.45|346.45|352.39|346.39|0
1640877300000|2021-12-30 15:15:00|352.42|346.42|352.38|346.38|352.44|346.44|352.37|346.37|0
1640877310000|2021-12-30 15:15:10|352.36|346.36|352.55|346.55|352.57|346.57|352.27|346.27|0
1640877320000|2021-12-30 15:15:20|352.59|346.59|352.54|346.54|352.61|346.61|352.54|346.54|0
1640877330000|2021-12-30 15:15:30|352.45|346.45|352.43|346.43|352.45|346.45|352.43|346.43|0
1640877340000|2021-12-30 15:15:40|352.47|346.47|352.16|346.16|352.47|346.47|352.16|346.16|0
1640877350000|2021-12-30 15:15:50|352.11|346.11|352.11|346.11|352.11|346.11|352.11|346.11|0
1640877360000|2021-12-30 15:16:00|352.12|346.12|352.08|346.08|352.12|346.12|352.08|346.08|0
1640877370000|2021-12-30 15:16:10|352.36|346.36|352.37|346.37|352.37|346.37|352.22|346.22|0
1640877380000|2021-12-30 15:16:20|352.34|346.34|352.38|346.38|352.43|346.43|352.34|346.34|0
1640877390000|2021-12-30 15:16:30|352.37|346.37|352.3|346.3|352.38|346.38|352.3|346.3|0
1640877400000|2021-12-30 15:16:40|352.24|346.24|351.97|345.97|352.24|346.24|351.97|345.97|0
1640877410000|2021-12-30 15:16:50|352.04|346.04|352.15|346.15|352.15|346.15|352.03|346.03|0
1640877420000|2021-12-30 15:17:00|352.14|346.14|352.14|346.14|352.15|346.15|352.14|346.14|0
1640877430000|2021-12-30 15:17:10|352.15|346.15|352.06|346.06|352.15|346.15|352.05|346.05|0
1640877440000|2021-12-30 15:17:20|352.2|346.2|352.15|346.15|352.2|346.2|352.15|346.15|0
1640877450000|2021-12-30 15:17:30|352.1|346.1|352.01|346.01|352.1|346.1|352.01|346.01|0
1640877460000|2021-12-30 15:17:40|352.05|346.05|352.13|346.13|352.13|346.13|352.05|346.05|0
1640877470000|2021-12-30 15:17:50|352.09|346.09|352.08|346.08|352.09|346.09|352.07|346.07|0
1640877480000|2021-12-30 15:18:00|352.07|346.07|351.81|345.81|352.07|346.07|351.81|345.81|0
1640877500000|2021-12-30 15:18:20|351.73|345.73|351.55|345.55|351.73|345.73|351.55|345.55|0
1640877510000|2021-12-30 15:18:30|351.49|345.49|351.41|345.41|351.49|345.49|351.41|345.41|0
1640877520000|2021-12-30 15:18:40|351.4|345.4|351.43|345.43|351.43|345.43|351.4|345.4|0
1640877530000|2021-12-30 15:18:50|351.54|345.54|351.55|345.55|351.55|345.55|351.47|345.47|0
1640877540000|2021-12-30 15:19:00|351.59|345.59|351.64|345.64|351.64|345.64|351.56|345.56|0
1640877550000|2021-12-30 15:19:10|351.69|345.69|351.62|345.62|351.7|345.7|351.62|345.62|0
1640877560000|2021-12-30 15:19:20|351.65|345.65|351.91|345.91|351.91|345.91|351.65|345.65|0
1640877570000|2021-12-30 15:19:30|351.89|345.89|352.04|346.04|352.06|346.06|351.89|345.89|0
1640877580000|2021-12-30 15:19:40|352.22|346.22|352.22|346.22|352.22|346.22|352.22|346.22|0
1640877590000|2021-12-30 15:19:50|352.23|346.23|352.29|346.29|352.29|346.29|352.23|346.23|0
1640877600000|2021-12-30 15:20:00|352.31|346.31|352.34|346.34|352.34|346.34|352.31|346.31|0
1640877610000|2021-12-30 15:20:10|352.33|346.33|352.34|346.34|352.34|346.34|352.33|346.33|0
1640877620000|2021-12-30 15:20:20|352.32|346.32|352.31|346.31|352.32|346.32|352.31|346.31|0
1640877630000|2021-12-30 15:20:30|352.32|346.32|352.29|346.29|352.32|346.32|352.27|346.27|0
1640877640000|2021-12-30 15:20:40|352.11|346.11|352.11|346.11|352.14|346.14|352.11|346.11|0
1640877650000|2021-12-30 15:20:50|352.32|346.32|352.27|346.27|352.32|346.32|352.27|346.27|0
1640877660000|2021-12-30 15:21:00|352.22|346.22|352.18|346.18|352.22|346.22|352.15|346.15|0
1640877670000|2021-12-30 15:21:10|352.16|346.16|351.8|345.8|352.17|346.17|351.79|345.79|0
1640877680000|2021-12-30 15:21:20|351.78|345.78|351.71|345.71|351.78|345.78|351.71|345.71|0
1640877690000|2021-12-30 15:21:30|351.89|345.89|351.95|345.95|351.95|345.95|351.89|345.89|0
1640877700000|2021-12-30 15:21:40|351.92|345.92|351.92|345.92|351.92|345.92|351.88|345.88|0
1640877710000|2021-12-30 15:21:50|351.91|345.91|352.13|346.13|352.13|346.13|351.91|345.91|0
1640877720000|2021-12-30 15:22:00|352.19|346.19|352.19|346.19|352.24|346.24|352.19|346.19|0
1640877730000|2021-12-30 15:22:10|352.2|346.2|352.36|346.36|352.36|346.36|352.2|346.2|0
1640877740000|2021-12-30 15:22:20|352.39|346.39|352.39|346.39|352.4|346.4|352.38|346.38|0
1640877750000|2021-12-30 15:22:30|352.36|346.36|352.36|346.36|352.36|346.36|352.36|346.36|0
1640877760000|2021-12-30 15:22:40|352.37|346.37|352.41|346.41|352.42|346.42|352.37|346.37|0
1640877770000|2021-12-30 15:22:50|352.42|346.42|352.35|346.35|352.42|346.42|352.33|346.33|0
1640877780000|2021-12-30 15:23:00|352.34|346.34|352.37|346.37|352.38|346.38|352.33|346.33|0
1640877790000|2021-12-30 15:23:10|352.39|346.39|352.41|346.41|352.41|346.41|352.37|346.37|0
1640877800000|2021-12-30 15:23:20|352.44|346.44|352.5|346.5|352.53|346.53|352.44|346.44|0
1640877810000|2021-12-30 15:23:30|352.46|346.46|352.45|346.45|352.46|346.46|352.45|346.45|0
1640877820000|2021-12-30 15:23:40|352.46|346.46|352.65|346.65|352.65|346.65|352.46|346.46|0
1640877830000|2021-12-30 15:23:50|352.64|346.64|352.63|346.63|352.64|346.64|352.63|346.63|0
1640877840000|2021-12-30 15:24:00|352.62|346.62|352.54|346.54|352.63|346.63|352.54|346.54|0
1640877850000|2021-12-30 15:24:10|352.57|346.57|352.27|346.27|352.57|346.57|352.27|346.27|0
1640877860000|2021-12-30 15:24:20|352.29|346.29|352.27|346.27|352.3|346.3|352.25|346.25|0
1640877870000|2021-12-30 15:24:30|352.28|346.28|352.2|346.2|352.28|346.28|352.2|346.2|0
1640877880000|2021-12-30 15:24:40|352.15|346.15|352.19|346.19|352.19|346.19|352.15|346.15|0
1640877890000|2021-12-30 15:24:50|352.3|346.3|352.33|346.33|352.33|346.33|352.22|346.22|0
1640877900000|2021-12-30 15:25:00|352.35|346.35|352.32|346.32|352.38|346.38|352.32|346.32|0
1640877910000|2021-12-30 15:25:10|352.27|346.27|352.3|346.3|352.3|346.3|352.24|346.24|0
1640877920000|2021-12-30 15:25:20|352.27|346.27|352.02|346.02|352.27|346.27|352.02|346.02|0
1640877930000|2021-12-30 15:25:30|352.01|346.01|351.69|345.69|352.01|346.01|351.69|345.69|0
1640877940000|2021-12-30 15:25:40|351.71|345.71|351.71|345.71|351.72|345.72|351.71|345.71|0
1640877950000|2021-12-30 15:25:50|351.74|345.74|351.87|345.87|351.87|345.87|351.73|345.73|0
1640877960000|2021-12-30 15:26:00|351.97|345.97|351.88|345.88|351.97|345.97|351.88|345.88|0
1640877970000|2021-12-30 15:26:10|351.89|345.89|352.17|346.17|352.23|346.23|351.89|345.89|0
1640877980000|2021-12-30 15:26:20|352.15|346.15|352.15|346.15|352.15|346.15|352.15|346.15|0
1640877990000|2021-12-30 15:26:30|352.17|346.17|352.21|346.21|352.21|346.21|352.17|346.17|0
1640878000000|2021-12-30 15:26:40|352.3|346.3|352.31|346.31|352.31|346.31|352.28|346.28|0
1640878010000|2021-12-30 15:26:50|352.29|346.29|352.42|346.42|352.42|346.42|352.29|346.29|0
1640878020000|2021-12-30 15:27:00|352.44|346.44|352.42|346.42|352.44|346.44|352.41|346.41|0
1640878030000|2021-12-30 15:27:10|352.37|346.37|352.22|346.22|352.37|346.37|352.22|346.22|0
1640878040000|2021-12-30 15:27:20|352.21|346.21|352.12|346.12|352.21|346.21|352.12|346.12|0
1640878050000|2021-12-30 15:27:30|352.11|346.11|352.13|346.13|352.16|346.16|352.11|346.11|0
1640878060000|2021-12-30 15:27:40|352.14|346.14|352.19|346.19|352.19|346.19|352.11|346.11|0
1640878070000|2021-12-30 15:27:50|352.21|346.21|352.26|346.26|352.26|346.26|352.19|346.19|0
1640878080000|2021-12-30 15:28:00|352.23|346.23|352.22|346.22|352.27|346.27|352.19|346.19|0
1640878090000|2021-12-30 15:28:10|352.21|346.21|352.14|346.14|352.26|346.26|352.14|346.14|0
1640878100000|2021-12-30 15:28:20|352.15|346.15|352.02|346.02|352.15|346.15|352.02|346.02|0
1640878110000|2021-12-30 15:28:30|352.01|346.01|351.92|345.92|352.02|346.02|351.92|345.92|0
1640878120000|2021-12-30 15:28:40|351.91|345.91|351.87|345.87|351.92|345.92|351.87|345.87|0
1640878130000|2021-12-30 15:28:50|351.82|345.82|351.81|345.81|351.82|345.82|351.79|345.79|0
1640878140000|2021-12-30 15:29:00|351.75|345.75|351.66|345.66|351.78|345.78|351.66|345.66|0
1640878150000|2021-12-30 15:29:10|351.67|345.67|351.68|345.68|351.68|345.68|351.66|345.66|0
1640878160000|2021-12-30 15:29:20|351.66|345.66|351.62|345.62|351.66|345.66|351.62|345.62|0
1640878170000|2021-12-30 15:29:30|351.61|345.61|351.61|345.61|351.62|345.62|351.61|345.61|0
1640878180000|2021-12-30 15:29:40|351.6|345.6|351.88|345.88|351.88|345.88|351.59|345.59|0
1640878190000|2021-12-30 15:29:50|351.92|345.92|351.95|345.95|351.96|345.96|351.92|345.92|0
1640878200000|2021-12-30 15:30:00|352.04|346.04|352.25|346.25|352.25|346.25|352.04|346.04|0
1640878210000|2021-12-30 15:30:10|352.16|346.16|352.74|346.74|352.74|346.74|352.16|346.16|0
1640878220000|2021-12-30 15:30:20|352.82|346.82|352.91|346.91|352.91|346.91|352.79|346.79|0
1640878230000|2021-12-30 15:30:30|352.9|346.9|352.9|346.9|352.93|346.93|352.9|346.9|0
1640878240000|2021-12-30 15:30:40|352.91|346.91|352.9|346.9|352.91|346.91|352.88|346.88|0
1640878250000|2021-12-30 15:30:50|352.88|346.88|352.77|346.77|352.88|346.88|352.77|346.77|0
1640878260000|2021-12-30 15:31:00|352.74|346.74|352.64|346.64|352.74|346.74|352.64|346.64|0
1640878270000|2021-12-30 15:31:10|352.63|346.63|352.66|346.66|352.66|346.66|352.63|346.63|0
1640878280000|2021-12-30 15:31:20|352.65|346.65|352.77|346.77|352.77|346.77|352.62|346.62|0
1640878290000|2021-12-30 15:31:30|352.94|346.94|353|347|353.02|347.02|352.94|346.94|0
1640878300000|2021-12-30 15:31:40|352.99|346.99|353.04|347.04|353.05|347.05|352.99|346.99|0
1640878310000|2021-12-30 15:31:50|353.02|347.02|352.96|346.96|353.02|347.02|352.93|346.93|0
1640878320000|2021-12-30 15:32:00|353.03|347.03|353.19|347.19|353.22|347.22|353.01|347.01|0
1640878330000|2021-12-30 15:32:10|353.18|347.18|352.99|346.99|353.18|347.18|352.99|346.99|0
1640878340000|2021-12-30 15:32:20|352.96|346.96|352.85|346.85|352.96|346.96|352.85|346.85|0
1640878350000|2021-12-30 15:32:30|352.86|346.86|352.84|346.84|352.87|346.87|352.84|346.84|0
1640878360000|2021-12-30 15:32:40|352.79|346.79|352.87|346.87|352.87|346.87|352.79|346.79|0
1640878370000|2021-12-30 15:32:50|352.88|346.88|352.85|346.85|352.88|346.88|352.79|346.79|0
1640878380000|2021-12-30 15:33:00|352.71|346.71|352.73|346.73|352.73|346.73|352.7|346.7|0
1640878390000|2021-12-30 15:33:10|352.72|346.72|352.67|346.67|352.72|346.72|352.67|346.67|0
1640878400000|2021-12-30 15:33:20|352.68|346.68|352.7|346.7|352.7|346.7|352.64|346.64|0
1640878410000|2021-12-30 15:33:30|352.68|346.68|352.74|346.74|352.74|346.74|352.66|346.66|0
1640878420000|2021-12-30 15:33:40|352.76|346.76|352.74|346.74|352.85|346.85|352.74|346.74|0
1640878430000|2021-12-30 15:33:50|352.75|346.75|352.83|346.83|352.83|346.83|352.67|346.67|0
1640878440000|2021-12-30 15:34:00|352.8|346.8|352.88|346.88|352.88|346.88|352.8|346.8|0
1640878450000|2021-12-30 15:34:10|352.91|346.91|352.97|346.97|352.97|346.97|352.89|346.89|0
1640878460000|2021-12-30 15:34:20|353|347|352.98|346.98|353.01|347.01|352.94|346.94|0
1640878470000|2021-12-30 15:34:30|352.85|346.85|353.04|347.04|353.05|347.05|352.85|346.85|0
1640878480000|2021-12-30 15:34:40|353.15|347.15|353.17|347.17|353.17|347.17|353.15|347.15|0
1640878490000|2021-12-30 15:34:50|353.16|347.16|353.18|347.18|353.18|347.18|353.16|347.16|0
1640878500000|2021-12-30 15:35:00|353.14|347.14|353.1|347.1|353.14|347.14|353.1|347.1|0
1640878510000|2021-12-30 15:35:10|353.11|347.11|353.09|347.09|353.11|347.11|353.07|347.07|0
1640878520000|2021-12-30 15:35:20|353.06|347.06|353.09|347.09|353.09|347.09|353.06|347.06|0
1640878530000|2021-12-30 15:35:30|353.07|347.07|353.07|347.07|353.08|347.08|353.07|347.07|0
1640878540000|2021-12-30 15:35:40|353.05|347.05|353.04|347.04|353.06|347.06|353.03|347.03|0
1640878550000|2021-12-30 15:35:50|353.03|347.03|352.9|346.9|353.04|347.04|352.9|346.9|0
1640878560000|2021-12-30 15:36:00|352.92|346.92|352.88|346.88|352.92|346.92|352.88|346.88|0
1640878570000|2021-12-30 15:36:10|352.91|346.91|353.09|347.09|353.09|347.09|352.91|346.91|0
1640878580000|2021-12-30 15:36:20|353.14|347.14|353.4|347.4|353.4|347.4|353.14|347.14|0
1640878590000|2021-12-30 15:36:30|353.35|347.35|353.43|347.43|353.43|347.43|353.34|347.34|0
1640878600000|2021-12-30 15:36:40|353.54|347.54|353.41|347.41|353.55|347.55|353.41|347.41|0
1640878610000|2021-12-30 15:36:50|353.38|347.38|353.35|347.35|353.4|347.4|353.35|347.35|0
1640878620000|2021-12-30 15:37:00|353.34|347.34|353.29|347.29|353.34|347.34|353.27|347.27|0
1640878630000|2021-12-30 15:37:10|353.24|347.24|353.27|347.27|353.27|347.27|353.21|347.21|0
1640878640000|2021-12-30 15:37:20|353.28|347.28|353.26|347.26|353.28|347.28|353.26|347.26|0
1640878650000|2021-12-30 15:37:30|353.23|347.23|353.18|347.18|353.23|347.23|353.18|347.18|0
1640878660000|2021-12-30 15:37:40|353.19|347.19|353.19|347.19|353.2|347.2|353.18|347.18|0
1640878670000|2021-12-30 15:37:50|353.21|347.21|353.04|347.04|353.21|347.21|353.04|347.04|0
1640878680000|2021-12-30 15:38:00|352.99|346.99|353.01|347.01|353.01|347.01|352.99|346.99|0
1640878690000|2021-12-30 15:38:10|353.07|347.07|353.09|347.09|353.09|347.09|353.07|347.07|0
1640878700000|2021-12-30 15:38:20|353.1|347.1|353.13|347.13|353.13|347.13|353.09|347.09|0
1640878710000|2021-12-30 15:38:30|353.12|347.12|353.64|347.64|353.64|347.64|353.12|347.12|0
1640878720000|2021-12-30 15:38:40|353.66|347.66|353.63|347.63|353.66|347.66|353.62|347.62|0
1640878730000|2021-12-30 15:38:50|353.62|347.62|353.58|347.58|353.63|347.63|353.58|347.58|0
1640878740000|2021-12-30 15:39:00|353.57|347.57|353.6|347.6|353.78|347.78|353.57|347.57|0
1640878750000|2021-12-30 15:39:10|353.59|347.59|353.57|347.57|353.59|347.59|353.56|347.56|0
1640878760000|2021-12-30 15:39:20|353.56|347.56|353.44|347.44|353.57|347.57|353.44|347.44|0
1640878770000|2021-12-30 15:39:30|353.35|347.35|353.29|347.29|353.35|347.35|353.28|347.28|0
1640878780000|2021-12-30 15:39:40|353.28|347.28|353.25|347.25|353.28|347.28|353.25|347.25|0
1640878790000|2021-12-30 15:39:50|353.28|347.28|353.21|347.21|353.28|347.28|353.21|347.21|0
1640878800000|2021-12-30 15:40:00|353.18|347.18|353.21|347.21|353.21|347.21|353.18|347.18|0
1640878810000|2021-12-30 15:40:10|353.2|347.2|353.4|347.4|353.4|347.4|353.2|347.2|0
1640878820000|2021-12-30 15:40:20|353.43|347.43|353.43|347.43|353.43|347.43|353.43|347.43|0
1640878830000|2021-12-30 15:40:30|353.46|347.46|353.44|347.44|353.48|347.48|353.44|347.44|0
1640878840000|2021-12-30 15:40:40|353.42|347.42|353.35|347.35|353.42|347.42|353.34|347.34|0
1640878850000|2021-12-30 15:40:50|353.4|347.4|353.31|347.31|353.4|347.4|353.31|347.31|0
1640878860000|2021-12-30 15:41:00|353.33|347.33|353.33|347.33|353.34|347.34|353.33|347.33|0
1640878870000|2021-12-30 15:41:10|353.34|347.34|353.34|347.34|353.36|347.36|353.34|347.34|0
1640878880000|2021-12-30 15:41:20|353.37|347.37|353.37|347.37|353.37|347.37|353.37|347.37|0
1640878890000|2021-12-30 15:41:30|353.34|347.34|353.34|347.34|353.34|347.34|353.34|347.34|0
1640878900000|2021-12-30 15:41:40|353.41|347.41|353.52|347.52|353.52|347.52|353.41|347.41|0
1640878910000|2021-12-30 15:41:50|353.55|347.55|353.55|347.55|353.55|347.55|353.55|347.55|0
1640878920000|2021-12-30 15:42:00|353.54|347.54|353.58|347.58|353.59|347.59|353.54|347.54|0
1640878930000|2021-12-30 15:42:10|353.62|347.62|353.62|347.62|353.64|347.64|353.61|347.61|0
1640878940000|2021-12-30 15:42:20|353.61|347.61|353.64|347.64|353.65|347.65|353.6|347.6|0
1640878950000|2021-12-30 15:42:30|353.65|347.65|353.73|347.73|353.74|347.74|353.65|347.65|0
1640878960000|2021-12-30 15:42:40|353.74|347.74|353.73|347.73|353.74|347.74|353.73|347.73|0
1640878970000|2021-12-30 15:42:50|353.72|347.72|353.68|347.68|353.72|347.72|353.68|347.68|0
1640878980000|2021-12-30 15:43:00|353.69|347.69|353.66|347.66|353.69|347.69|353.66|347.66|0
1640878990000|2021-12-30 15:43:10|353.56|347.56|353.55|347.55|353.58|347.58|353.55|347.55|0
1640879000000|2021-12-30 15:43:20|353.53|347.53|353.45|347.45|353.53|347.53|353.45|347.45|0
1640879010000|2021-12-30 15:43:30|353.44|347.44|353.37|347.37|353.44|347.44|353.33|347.33|0
1640879020000|2021-12-30 15:43:40|353.36|347.36|353.47|347.47|353.47|347.47|353.36|347.36|0
1640879030000|2021-12-30 15:43:50|353.45|347.45|353.3|347.3|353.45|347.45|353.3|347.3|0
1640879040000|2021-12-30 15:44:00|353.33|347.33|353.32|347.32|353.34|347.34|353.32|347.32|0
1640879050000|2021-12-30 15:44:10|353.34|347.34|353.34|347.34|353.36|347.36|353.34|347.34|0
1640879060000|2021-12-30 15:44:20|353.35|347.35|353.26|347.26|353.36|347.36|353.26|347.26|0
1640879070000|2021-12-30 15:44:30|353.25|347.25|353.24|347.24|353.25|347.25|353.24|347.24|0
1640879080000|2021-12-30 15:44:40|353.25|347.25|353.06|347.06|353.25|347.25|353.06|347.06|0
1640879090000|2021-12-30 15:44:50|353.05|347.05|352.98|346.98|353.05|347.05|352.98|346.98|0
1640879100000|2021-12-30 15:45:00|353|347|353.32|347.32|353.32|347.32|353|347|0
1640879110000|2021-12-30 15:45:10|353.34|347.34|353.39|347.39|353.39|347.39|353.33|347.33|0
1640879120000|2021-12-30 15:45:20|353.38|347.38|353.28|347.28|353.38|347.38|353.28|347.28|0
1640879130000|2021-12-30 15:45:30|353.33|347.33|353.35|347.35|353.35|347.35|353.33|347.33|0
1640879140000|2021-12-30 15:45:40|353.34|347.34|353.35|347.35|353.35|347.35|353.33|347.33|0
1640879150000|2021-12-30 15:45:50|353.34|347.34|353.31|347.31|353.34|347.34|353.3|347.3|0
1640879160000|2021-12-30 15:46:00|353.33|347.33|353.31|347.31|353.33|347.33|353.31|347.31|0
1640879170000|2021-12-30 15:46:10|353.3|347.3|353.45|347.45|353.45|347.45|353.3|347.3|0
1640879180000|2021-12-30 15:46:20|353.42|347.42|353.35|347.35|353.42|347.42|353.35|347.35|0
1640879190000|2021-12-30 15:46:30|353.37|347.37|353.42|347.42|353.42|347.42|353.37|347.37|0
1640879200000|2021-12-30 15:46:40|353.38|347.38|353.44|347.44|353.44|347.44|353.38|347.38|0
1640879210000|2021-12-30 15:46:50|353.45|347.45|353.44|347.44|353.45|347.45|353.44|347.44|0
1640879220000|2021-12-30 15:47:00|353.42|347.42|353.39|347.39|353.42|347.42|353.39|347.39|0
1640879230000|2021-12-30 15:47:10|353.38|347.38|353.32|347.32|353.38|347.38|353.32|347.32|0
1640879240000|2021-12-30 15:47:20|353.31|347.31|353.23|347.23|353.31|347.31|353.23|347.23|0
1640879250000|2021-12-30 15:47:30|353.26|347.26|353.26|347.26|353.26|347.26|353.25|347.25|0
1640879260000|2021-12-30 15:47:40|353.22|347.22|353.22|347.22|353.27|347.27|353.22|347.22|0
1640879270000|2021-12-30 15:47:50|353.27|347.27|353.35|347.35|353.41|347.41|353.26|347.26|0
1640879280000|2021-12-30 15:48:00|353.36|347.36|353.27|347.27|353.37|347.37|353.27|347.27|0
1640879290000|2021-12-30 15:48:10|353.23|347.23|353.23|347.23|353.23|347.23|353.2|347.2|0
1640879300000|2021-12-30 15:48:20|353.22|347.22|353.32|347.32|353.32|347.32|353.22|347.22|0
1640879310000|2021-12-30 15:48:30|353.29|347.29|353.27|347.27|353.29|347.29|353.26|347.26|0
1640879320000|2021-12-30 15:48:40|353.28|347.28|353.37|347.37|353.37|347.37|353.28|347.28|0
1640879330000|2021-12-30 15:48:50|353.39|347.39|353.31|347.31|353.39|347.39|353.3|347.3|0
1640879340000|2021-12-30 15:49:00|353.33|347.33|353.41|347.41|353.42|347.42|353.31|347.31|0
1640879350000|2021-12-30 15:49:10|353.42|347.42|353.38|347.38|353.42|347.42|353.38|347.38|0
1640879360000|2021-12-30 15:49:20|353.35|347.35|353.28|347.28|353.35|347.35|353.25|347.25|0
1640879370000|2021-12-30 15:49:30|353.23|347.23|353.19|347.19|353.23|347.23|353.19|347.19|0
1640879380000|2021-12-30 15:49:40|353.18|347.18|353.16|347.16|353.18|347.18|353.16|347.16|0
1640879390000|2021-12-30 15:49:50|353.12|347.12|353.11|347.11|353.12|347.12|353.1|347.1|0
1640879400000|2021-12-30 15:50:00|353.15|347.15|353.09|347.09|353.15|347.15|353.09|347.09|0
1640879410000|2021-12-30 15:50:10|353.14|347.14|353.15|347.15|353.15|347.15|353.11|347.11|0
1640879420000|2021-12-30 15:50:20|353.14|347.14|353.19|347.19|353.21|347.21|353.07|347.07|0
1640879430000|2021-12-30 15:50:30|353.2|347.2|353.16|347.16|353.2|347.2|353.15|347.15|0
1640879440000|2021-12-30 15:50:40|353.17|347.17|353.21|347.21|353.21|347.21|353.17|347.17|0
1640879450000|2021-12-30 15:50:50|353.22|347.22|353.27|347.27|353.27|347.27|353.2|347.2|0
1640879460000|2021-12-30 15:51:00|353.26|347.26|353.22|347.22|353.28|347.28|353.22|347.22|0
1640879470000|2021-12-30 15:51:10|353.23|347.23|353.05|347.05|353.23|347.23|353.03|347.03|0
1640879480000|2021-12-30 15:51:20|353.04|347.04|353.07|347.07|353.07|347.07|353.04|347.04|0
1640879490000|2021-12-30 15:51:30|353.08|347.08|353.03|347.03|353.08|347.08|353.01|347.01|0
1640879500000|2021-12-30 15:51:40|353.04|347.04|353.13|347.13|353.22|347.22|353.04|347.04|0
1640879510000|2021-12-30 15:51:50|353.14|347.14|353.06|347.06|353.14|347.14|353.03|347.03|0
1640879520000|2021-12-30 15:52:00|353.13|347.13|353.09|347.09|353.13|347.13|353.08|347.08|0
1640879530000|2021-12-30 15:52:10|353.15|347.15|353.07|347.07|353.15|347.15|353.05|347.05|0
1640879540000|2021-12-30 15:52:20|353.08|347.08|353.09|347.09|353.09|347.09|353.08|347.08|0
1640879550000|2021-12-30 15:52:30|353.1|347.1|353.23|347.23|353.24|347.24|353.1|347.1|0
1640879560000|2021-12-30 15:52:40|353.2|347.2|353.28|347.28|353.28|347.28|353.19|347.19|0
1640879580000|2021-12-30 15:53:00|353.26|347.26|353.17|347.17|353.3|347.3|353.15|347.15|0
1640879590000|2021-12-30 15:53:10|353.16|347.16|353.15|347.15|353.17|347.17|353.15|347.15|0
1640879600000|2021-12-30 15:53:20|353.17|347.17|352.97|346.97|353.17|347.17|352.97|346.97|0
1640879610000|2021-12-30 15:53:30|352.96|346.96|352.97|346.97|352.97|346.97|352.93|346.93|0
1640879620000|2021-12-30 15:53:40|352.98|346.98|352.98|346.98|352.99|346.99|352.98|346.98|0
1640879630000|2021-12-30 15:53:50|352.99|346.99|352.98|346.98|352.99|346.99|352.97|346.97|0
1640879640000|2021-12-30 15:54:00|352.99|346.99|352.93|346.93|353.02|347.02|352.93|346.93|0
1640879650000|2021-12-30 15:54:10|352.94|346.94|352.93|346.93|352.94|346.94|352.93|346.93|0
1640879660000|2021-12-30 15:54:20|352.94|346.94|352.87|346.87|352.94|346.94|352.87|346.87|0
1640879670000|2021-12-30 15:54:30|352.88|346.88|352.88|346.88|352.88|346.88|352.88|346.88|0
1640879680000|2021-12-30 15:54:40|352.89|346.89|352.78|346.78|352.89|346.89|352.78|346.78|0
1640879700000|2021-12-30 15:55:00|352.79|346.79|352.81|346.81|352.81|346.81|352.77|346.77|0
1640879710000|2021-12-30 15:55:10|352.76|346.76|353.09|347.09|353.09|347.09|352.76|346.76|0
1640879720000|2021-12-30 15:55:20|353.1|347.1|353.26|347.26|353.26|347.26|353.1|347.1|0
1640879730000|2021-12-30 15:55:30|353.25|347.25|353.46|347.46|353.46|347.46|353.25|347.25|0
1640879740000|2021-12-30 15:55:40|353.49|347.49|353.51|347.51|353.51|347.51|353.49|347.49|0
1640879750000|2021-12-30 15:55:50|353.52|347.52|353.56|347.56|353.57|347.57|353.52|347.52|0
1640879760000|2021-12-30 15:56:00|353.61|347.61|353.53|347.53|353.62|347.62|353.52|347.52|0
1640879770000|2021-12-30 15:56:10|353.5|347.5|353.5|347.5|353.5|347.5|353.5|347.5|0
1640879780000|2021-12-30 15:56:20|353.42|347.42|353.47|347.47|353.47|347.47|353.42|347.42|0
1640879790000|2021-12-30 15:56:30|353.46|347.46|353.43|347.43|353.46|347.46|353.42|347.42|0
1640879800000|2021-12-30 15:56:40|353.42|347.42|353.39|347.39|353.43|347.43|353.39|347.39|0
1640879810000|2021-12-30 15:56:50|353.36|347.36|353.35|347.35|353.36|347.36|353.31|347.31|0
1640879820000|2021-12-30 15:57:00|353.36|347.36|353.33|347.33|353.36|347.36|353.29|347.29|0
1640879830000|2021-12-30 15:57:10|353.32|347.32|353.37|347.37|353.37|347.37|353.32|347.32|0
1640879840000|2021-12-30 15:57:20|353.38|347.38|353.41|347.41|353.41|347.41|353.37|347.37|0
1640879850000|2021-12-30 15:57:30|353.42|347.42|353.44|347.44|353.44|347.44|353.42|347.42|0
1640879860000|2021-12-30 15:57:40|353.43|347.43|353.43|347.43|353.44|347.44|353.43|347.43|0
1640879870000|2021-12-30 15:57:50|353.42|347.42|353.47|347.47|353.47|347.47|353.42|347.42|0
1640879880000|2021-12-30 15:58:00|353.48|347.48|353.54|347.54|353.54|347.54|353.47|347.47|0
1640879890000|2021-12-30 15:58:10|353.53|347.53|353.49|347.49|353.53|347.53|353.49|347.49|0
1640879900000|2021-12-30 15:58:20|353.47|347.47|353.46|347.46|353.48|347.48|353.45|347.45|0
1640879910000|2021-12-30 15:58:30|353.47|347.47|353.61|347.61|353.65|347.65|353.47|347.47|0
1640879920000|2021-12-30 15:58:40|353.62|347.62|353.76|347.76|353.84|347.84|353.62|347.62|0
1640879930000|2021-12-30 15:58:50|353.77|347.77|353.56|347.56|353.77|347.77|353.56|347.56|0
1640879940000|2021-12-30 15:59:00|353.54|347.54|353.46|347.46|353.55|347.55|353.46|347.46|0
1640879950000|2021-12-30 15:59:10|353.47|347.47|353.46|347.46|353.48|347.48|353.43|347.43|0
1640879960000|2021-12-30 15:59:20|353.45|347.45|353.43|347.43|353.45|347.45|353.43|347.43|0
1640879970000|2021-12-30 15:59:30|353.44|347.44|353.44|347.44|353.44|347.44|353.4|347.4|0
1640879980000|2021-12-30 15:59:40|353.45|347.45|353.51|347.51|353.54|347.54|353.45|347.45|0
1640879990000|2021-12-30 15:59:50|353.49|347.49|353.47|347.47|353.5|347.5|353.46|347.46|0
1640880000000|2021-12-30 16:00:00|353.46|347.46|353.37|347.37|353.46|347.46|353.36|347.36|0
1640880010000|2021-12-30 16:00:10|353.38|347.38|353.38|347.38|353.38|347.38|353.38|347.38|0
1640880020000|2021-12-30 16:00:20|353.39|347.39|353.41|347.41|353.41|347.41|353.39|347.39|0
1640880030000|2021-12-30 16:00:30|353.42|347.42|353.43|347.43|353.43|347.43|353.42|347.42|0
1640880040000|2021-12-30 16:00:40|353.44|347.44|353.45|347.45|353.47|347.47|353.44|347.44|0
1640880050000|2021-12-30 16:00:50|353.48|347.48|353.41|347.41|353.48|347.48|353.41|347.41|0
1640880060000|2021-12-30 16:01:00|353.33|347.33|353.14|347.14|353.33|347.33|353.14|347.14|0
1640880070000|2021-12-30 16:01:10|353.15|347.15|353.22|347.22|353.23|347.23|353.15|347.15|0
1640880080000|2021-12-30 16:01:20|353.21|347.21|353.23|347.23|353.24|347.24|353.19|347.19|0
1640880090000|2021-12-30 16:01:30|353.13|347.13|353.17|347.17|353.17|347.17|353.13|347.13|0
1640880100000|2021-12-30 16:01:40|353.16|347.16|353.12|347.12|353.17|347.17|353.12|347.12|0
1640880110000|2021-12-30 16:01:50|353.13|347.13|353.13|347.13|353.17|347.17|353.13|347.13|0
1640880120000|2021-12-30 16:02:00|353.1|347.1|352.96|346.96|353.1|347.1|352.96|346.96|0
1640880130000|2021-12-30 16:02:10|352.97|346.97|352.94|346.94|352.97|346.97|352.93|346.93|0
1640880140000|2021-12-30 16:02:20|352.95|346.95|352.96|346.96|352.96|346.96|352.93|346.93|0
1640880150000|2021-12-30 16:02:30|352.95|346.95|353.11|347.11|353.12|347.12|352.93|346.93|0
1640880160000|2021-12-30 16:02:40|353.12|347.12|353.12|347.12|353.12|347.12|353.12|347.12|0
1640880170000|2021-12-30 16:02:50|353.15|347.15|353.11|347.11|353.15|347.15|353.11|347.11|0
1640880180000|2021-12-30 16:03:00|353.12|347.12|352.99|346.99|353.12|347.12|352.99|346.99|0
1640880190000|2021-12-30 16:03:10|353.01|347.01|352.92|346.92|353.01|347.01|352.92|346.92|0
1640880200000|2021-12-30 16:03:20|352.95|346.95|352.94|346.94|352.97|346.97|352.94|346.94|0
1640880210000|2021-12-30 16:03:30|352.95|346.95|352.79|346.79|352.95|346.95|352.76|346.76|0
1640880220000|2021-12-30 16:03:40|352.76|346.76|352.73|346.73|352.76|346.76|352.73|346.73|0
1640880230000|2021-12-30 16:03:50|352.76|346.76|352.7|346.7|352.76|346.76|352.7|346.7|0
1640880240000|2021-12-30 16:04:00|352.69|346.69|352.6|346.6|352.69|346.69|352.6|346.6|0
1640880250000|2021-12-30 16:04:10|352.61|346.61|352.61|346.61|352.61|346.61|352.61|346.61|0
1640880260000|2021-12-30 16:04:20|352.64|346.64|352.9|346.9|352.9|346.9|352.64|346.64|0
1640880270000|2021-12-30 16:04:30|352.93|346.93|353.03|347.03|353.03|347.03|352.93|346.93|0
1640880280000|2021-12-30 16:04:40|353.04|347.04|353.05|347.05|353.05|347.05|353.04|347.04|0
1640880290000|2021-12-30 16:04:50|353.09|347.09|353.12|347.12|353.12|347.12|353.08|347.08|0
1640880300000|2021-12-30 16:05:00|353.04|347.04|353.05|347.05|353.05|347.05|353.04|347.04|0
1640880310000|2021-12-30 16:05:10|353.07|347.07|353.08|347.08|353.08|347.08|353.07|347.07|0
1640880320000|2021-12-30 16:05:20|353.13|347.13|353.2|347.2|353.2|347.2|353.13|347.13|0
1640880330000|2021-12-30 16:05:30|353.21|347.21|353.61|347.61|353.61|347.61|353.21|347.21|0
1640880340000|2021-12-30 16:05:40|353.63|347.63|353.83|347.83|353.83|347.83|353.62|347.62|0
1640880350000|2021-12-30 16:05:50|353.92|347.92|353.95|347.95|353.95|347.95|353.91|347.91|0
1640880360000|2021-12-30 16:06:00|353.96|347.96|353.99|347.99|353.99|347.99|353.96|347.96|0
1640880370000|2021-12-30 16:06:10|354.01|348.01|354.01|348.01|354.01|348.01|354.01|348.01|0
1640880380000|2021-12-30 16:06:20|354|348|353.92|347.92|354|348|353.92|347.92|0
1640880390000|2021-12-30 16:06:30|353.91|347.91|353.91|347.91|353.91|347.91|353.91|347.91|0
1640880400000|2021-12-30 16:06:40|353.95|347.95|353.97|347.97|353.97|347.97|353.88|347.88|0
1640880410000|2021-12-30 16:06:50|353.96|347.96|353.96|347.96|353.96|347.96|353.96|347.96|0
1640880420000|2021-12-30 16:07:00|353.97|347.97|353.88|347.88|353.97|347.97|353.88|347.88|0
1640880430000|2021-12-30 16:07:10|353.81|347.81|353.81|347.81|353.81|347.81|353.8|347.8|0
1640880440000|2021-12-30 16:07:20|353.79|347.79|353.72|347.72|353.79|347.79|353.72|347.72|0
1640880450000|2021-12-30 16:07:30|353.73|347.73|353.79|347.79|353.79|347.79|353.73|347.73|0
1640880460000|2021-12-30 16:07:40|353.78|347.78|353.77|347.77|353.78|347.78|353.77|347.77|0
1640880470000|2021-12-30 16:07:50|353.72|347.72|353.85|347.85|353.85|347.85|353.7|347.7|0
1640880480000|2021-12-30 16:08:00|353.87|347.87|353.88|347.88|353.89|347.89|353.86|347.86|0
1640880490000|2021-12-30 16:08:10|353.91|347.91|353.88|347.88|353.93|347.93|353.88|347.88|0
1640880500000|2021-12-30 16:08:20|353.9|347.9|353.91|347.91|353.91|347.91|353.89|347.89|0
1640880510000|2021-12-30 16:08:30|353.92|347.92|353.96|347.96|353.96|347.96|353.91|347.91|0
1640880520000|2021-12-30 16:08:40|354|348|354.03|348.03|354.04|348.04|354|348|0
1640880530000|2021-12-30 16:08:50|354.05|348.05|354.15|348.15|354.15|348.15|354.05|348.05|0
1640880540000|2021-12-30 16:09:00|354.2|348.2|354.2|348.2|354.2|348.2|354.2|348.2|0
1640880550000|2021-12-30 16:09:10|354.21|348.21|354.22|348.22|354.27|348.27|354.21|348.21|0
1640880560000|2021-12-30 16:09:20|354.13|348.13|354.08|348.08|354.13|348.13|354.08|348.08|0
1640880570000|2021-12-30 16:09:30|354.09|348.09|354.04|348.04|354.09|348.09|354.03|348.03|0
1640880580000|2021-12-30 16:09:40|353.99|347.99|353.96|347.96|353.99|347.99|353.96|347.96|0
1640880590000|2021-12-30 16:09:50|354.08|348.08|354.1|348.1|354.1|348.1|354.07|348.07|0
1640880600000|2021-12-30 16:10:00|354.02|348.02|353.98|347.98|354.02|348.02|353.98|347.98|0
1640880610000|2021-12-30 16:10:10|354.01|348.01|354.02|348.02|354.03|348.03|354.01|348.01|0
1640880630000|2021-12-30 16:10:30|354.01|348.01|354.01|348.01|354.01|348.01|354|348|0
1640880640000|2021-12-30 16:10:40|354.03|348.03|354.1|348.1|354.1|348.1|354.03|348.03|0
1640880650000|2021-12-30 16:10:50|354.19|348.19|354.19|348.19|354.19|348.19|354.19|348.19|0
1640880660000|2021-12-30 16:11:00|354.16|348.16|354.21|348.21|354.21|348.21|354.16|348.16|0
1640880670000|2021-12-30 16:11:10|354.23|348.23|354.26|348.26|354.26|348.26|354.23|348.23|0
1640880680000|2021-12-30 16:11:20|354.29|348.29|354.3|348.3|354.34|348.34|354.29|348.29|0
1640880690000|2021-12-30 16:11:30|354.29|348.29|354.24|348.24|354.37|348.37|354.24|348.24|0
1640880700000|2021-12-30 16:11:40|354.26|348.26|354.32|348.32|354.32|348.32|354.26|348.26|0
1640880710000|2021-12-30 16:11:50|354.33|348.33|354.39|348.39|354.39|348.39|354.32|348.32|0
1640880720000|2021-12-30 16:12:00|354.38|348.38|354.55|348.55|354.55|348.55|354.38|348.38|0
1640880730000|2021-12-30 16:12:10|354.54|348.54|354.54|348.54|354.54|348.54|354.54|348.54|0
1640880740000|2021-12-30 16:12:20|354.56|348.56|354.48|348.48|354.56|348.56|354.48|348.48|0
1640880750000|2021-12-30 16:12:30|354.49|348.49|354.5|348.5|354.5|348.5|354.49|348.49|0
1640880760000|2021-12-30 16:12:40|354.51|348.51|354.51|348.51|354.51|348.51|354.51|348.51|0
1640880770000|2021-12-30 16:12:50|354.5|348.5|354.36|348.36|354.5|348.5|354.36|348.36|0
1640880780000|2021-12-30 16:13:00|354.35|348.35|354.35|348.35|354.35|348.35|354.3|348.3|0
1640880800000|2021-12-30 16:13:20|354.34|348.34|354.33|348.33|354.34|348.34|354.32|348.32|0
1640880810000|2021-12-30 16:13:30|354.3|348.3|354.31|348.31|354.31|348.31|354.28|348.28|0
1640880820000|2021-12-30 16:13:40|354.32|348.32|354.18|348.18|354.32|348.32|354.18|348.18|0
1640880830000|2021-12-30 16:13:50|354.19|348.19|354.1|348.1|354.2|348.2|354.1|348.1|0
1640880840000|2021-12-30 16:14:00|354.09|348.09|354.06|348.06|354.09|348.09|354.05|348.05|0
1640880850000|2021-12-30 16:14:10|354.05|348.05|354.06|348.06|354.07|348.07|354.05|348.05|0
1640880860000|2021-12-30 16:14:20|354.09|348.09|354.1|348.1|354.11|348.11|354.09|348.09|0
1640880870000|2021-12-30 16:14:30|354.12|348.12|354.17|348.17|354.18|348.18|354.12|348.12|0
1640880880000|2021-12-30 16:14:40|354.15|348.15|354.13|348.13|354.15|348.15|354.13|348.13|0
1640880890000|2021-12-30 16:14:50|354.1|348.1|354.11|348.11|354.11|348.11|354.1|348.1|0
1640880900000|2021-12-30 16:15:00|354.1|348.1|354.1|348.1|354.1|348.1|354.1|348.1|0
1640880910000|2021-12-30 16:15:10|354.05|348.05|353.99|347.99|354.05|348.05|353.99|347.99|0
1640880920000|2021-12-30 16:15:20|354.02|348.02|353.94|347.94|354.02|348.02|353.94|347.94|0
1640880930000|2021-12-30 16:15:30|353.95|347.95|353.92|347.92|353.96|347.96|353.92|347.92|0
1640880940000|2021-12-30 16:15:40|353.93|347.93|353.93|347.93|353.93|347.93|353.93|347.93|0
1640880950000|2021-12-30 16:15:50|353.92|347.92|353.9|347.9|353.92|347.92|353.9|347.9|0
1640880960000|2021-12-30 16:16:00|353.89|347.89|353.92|347.92|353.97|347.97|353.89|347.89|0
1640880970000|2021-12-30 16:16:10|353.96|347.96|353.96|347.96|353.96|347.96|353.96|347.96|0
1640880980000|2021-12-30 16:16:20|353.97|347.97|354.09|348.09|354.09|348.09|353.94|347.94|0
1640880990000|2021-12-30 16:16:30|354.11|348.11|354.12|348.12|354.12|348.12|354.11|348.11|0
1640881000000|2021-12-30 16:16:40|354.13|348.13|354.17|348.17|354.17|348.17|354.12|348.12|0
1640881010000|2021-12-30 16:16:50|354.22|348.22|354.1|348.1|354.25|348.25|354.1|348.1|0
1640881020000|2021-12-30 16:17:00|354.11|348.11|354.12|348.12|354.12|348.12|354.11|348.11|0
1640881030000|2021-12-30 16:17:10|354.11|348.11|354.09|348.09|354.18|348.18|354.08|348.08|0
1640881040000|2021-12-30 16:17:20|354.08|348.08|354.06|348.06|354.08|348.08|354.06|348.06|0
1640881050000|2021-12-30 16:17:30|354.04|348.04|354.06|348.06|354.06|348.06|354.01|348.01|0
1640881060000|2021-12-30 16:17:40|354.07|348.07|354.07|348.07|354.08|348.08|354.07|348.07|0
1640881070000|2021-12-30 16:17:50|354.06|348.06|354.05|348.05|354.06|348.06|353.97|347.97|0
1640881080000|2021-12-30 16:18:00|354.04|348.04|353.91|347.91|354.05|348.05|353.91|347.91|0
1640881090000|2021-12-30 16:18:10|353.9|347.9|353.83|347.83|353.9|347.9|353.81|347.81|0
1640881100000|2021-12-30 16:18:20|353.84|347.84|354.08|348.08|354.08|348.08|353.84|347.84|0
1640881110000|2021-12-30 16:18:30|354.05|348.05|354.04|348.04|354.05|348.05|354.04|348.04|0
1640881120000|2021-12-30 16:18:40|354.05|348.05|354.05|348.05|354.08|348.08|354.05|348.05|0
1640881130000|2021-12-30 16:18:50|353.99|347.99|353.96|347.96|354.02|348.02|353.93|347.93|0
1640881140000|2021-12-30 16:19:00|353.97|347.97|353.97|347.97|353.97|347.97|353.97|347.97|0
1640881150000|2021-12-30 16:19:10|353.95|347.95|353.94|347.94|353.95|347.95|353.94|347.94|0
1640881160000|2021-12-30 16:19:20|353.93|347.93|353.79|347.79|353.96|347.96|353.79|347.79|0
1640881170000|2021-12-30 16:19:30|353.74|347.74|353.71|347.71|353.74|347.74|353.71|347.71|0
1640881180000|2021-12-30 16:19:40|353.74|347.74|353.74|347.74|353.74|347.74|353.74|347.74|0
1640881190000|2021-12-30 16:19:50|353.72|347.72|353.72|347.72|353.73|347.73|353.72|347.72|0
1640881200000|2021-12-30 16:20:00|353.71|347.71|353.72|347.72|353.72|347.72|353.71|347.71|0
1640881210000|2021-12-30 16:20:10|353.71|347.71|353.51|347.51|353.71|347.71|353.51|347.51|0
1640881220000|2021-12-30 16:20:20|353.49|347.49|353.47|347.47|353.49|347.49|353.47|347.47|0
1640881230000|2021-12-30 16:20:30|353.46|347.46|353.59|347.59|353.59|347.59|353.46|347.46|0
1640881240000|2021-12-30 16:20:40|353.58|347.58|353.58|347.58|353.58|347.58|353.58|347.58|0
1640881250000|2021-12-30 16:20:50|353.59|347.59|353.62|347.62|353.62|347.62|353.58|347.58|0
1640881260000|2021-12-30 16:21:00|353.61|347.61|353.54|347.54|353.61|347.61|353.54|347.54|0
1640881270000|2021-12-30 16:21:10|353.55|347.55|353.6|347.6|353.61|347.61|353.55|347.55|0
1640881280000|2021-12-30 16:21:20|353.61|347.61|353.63|347.63|353.63|347.63|353.61|347.61|0
1640881290000|2021-12-30 16:21:30|353.6|347.6|353.61|347.61|353.61|347.61|353.6|347.6|0
1640881300000|2021-12-30 16:21:40|353.59|347.59|353.58|347.58|353.61|347.61|353.58|347.58|0
1640881310000|2021-12-30 16:21:50|353.6|347.6|353.57|347.57|353.6|347.6|353.57|347.57|0
1640881320000|2021-12-30 16:22:00|353.54|347.54|353.54|347.54|353.54|347.54|353.54|347.54|0
1640881330000|2021-12-30 16:22:10|353.55|347.55|353.57|347.57|353.57|347.57|353.55|347.55|0
1640881340000|2021-12-30 16:22:20|353.56|347.56|353.54|347.54|353.56|347.56|353.52|347.52|0
1640881350000|2021-12-30 16:22:30|353.57|347.57|353.66|347.66|353.66|347.66|353.54|347.54|0
1640881360000|2021-12-30 16:22:40|353.73|347.73|353.82|347.82|353.82|347.82|353.73|347.73|0
1640881370000|2021-12-30 16:22:50|353.83|347.83|353.84|347.84|353.85|347.85|353.83|347.83|0
1640881380000|2021-12-30 16:23:00|353.85|347.85|353.77|347.77|353.88|347.88|353.77|347.77|0
1640881390000|2021-12-30 16:23:10|353.79|347.79|353.78|347.78|353.81|347.81|353.78|347.78|0
1640881410000|2021-12-30 16:23:30|353.79|347.79|353.77|347.77|353.79|347.79|353.77|347.77|0
1640881420000|2021-12-30 16:23:40|353.78|347.78|353.73|347.73|353.78|347.78|353.73|347.73|0
1640881430000|2021-12-30 16:23:50|353.72|347.72|353.72|347.72|353.72|347.72|353.72|347.72|0
1640881440000|2021-12-30 16:24:00|353.73|347.73|353.72|347.72|353.73|347.73|353.72|347.72|0
1640881460000|2021-12-30 16:24:20|353.63|347.63|353.63|347.63|353.63|347.63|353.61|347.61|0
1640881470000|2021-12-30 16:24:30|353.6|347.6|353.63|347.63|353.63|347.63|353.6|347.6|0
1640881480000|2021-12-30 16:24:40|353.65|347.65|353.65|347.65|353.65|347.65|353.65|347.65|0
1640881500000|2021-12-30 16:25:00|353.63|347.63|353.63|347.63|353.63|347.63|353.63|347.63|0
1640881510000|2021-12-30 16:25:10|353.64|347.64|353.64|347.64|353.64|347.64|353.63|347.63|0
1640881520000|2021-12-30 16:25:20|353.62|347.62|353.62|347.62|353.62|347.62|353.62|347.62|0
1640881530000|2021-12-30 16:25:30|353.63|347.63|353.58|347.58|353.63|347.63|353.58|347.58|0
1640881540000|2021-12-30 16:25:40|353.59|347.59|353.49|347.49|353.59|347.59|353.48|347.48|0
1640881560000|2021-12-30 16:26:00|353.51|347.51|353.55|347.55|353.55|347.55|353.51|347.51|0
1640881570000|2021-12-30 16:26:10|353.52|347.52|353.54|347.54|353.54|347.54|353.52|347.52|0
1640881590000|2021-12-30 16:26:30|353.58|347.58|353.57|347.57|353.58|347.58|353.57|347.57|0
1640881610000|2021-12-30 16:26:50|353.62|347.62|353.71|347.71|353.71|347.71|353.62|347.62|0
1640881620000|2021-12-30 16:27:00|353.69|347.69|353.69|347.69|353.7|347.7|353.69|347.69|0
1640881630000|2021-12-30 16:27:10|353.72|347.72|353.75|347.75|353.75|347.75|353.72|347.72|0
1640881640000|2021-12-30 16:27:20|353.72|347.72|353.73|347.73|353.73|347.73|353.72|347.72|0
1640881650000|2021-12-30 16:27:30|353.74|347.74|353.74|347.74|353.74|347.74|353.74|347.74|0
1640881660000|2021-12-30 16:27:40|353.79|347.79|353.79|347.79|353.79|347.79|353.79|347.79|0
1640881670000|2021-12-30 16:27:50|353.93|347.93|353.93|347.93|353.93|347.93|353.93|347.93|0
1640881680000|2021-12-30 16:28:00|353.91|347.91|353.91|347.91|353.91|347.91|353.91|347.91|0
1640881690000|2021-12-30 16:28:10|354.09|348.09|354.18|348.18|354.18|348.18|354.09|348.09|0
1640881700000|2021-12-30 16:28:20|354.14|348.14|354.05|348.05|354.14|348.14|354.05|348.05|0
1640881710000|2021-12-30 16:28:30|354.06|348.06|354.06|348.06|354.06|348.06|354.06|348.06|0
1640881740000|2021-12-30 16:29:00|354.04|348.04|354.11|348.11|354.13|348.13|354.04|348.04|0
1640881750000|2021-12-30 16:29:10|354.08|348.08|354.02|348.02|354.08|348.08|354.01|348.01|0
1640881760000|2021-12-30 16:29:20|354.03|348.03|354.02|348.02|354.03|348.03|353.99|347.99|0
1640881770000|2021-12-30 16:29:30|353.99|347.99|353.98|347.98|353.99|347.99|353.98|347.98|0
1640881780000|2021-12-30 16:29:40|354.12|348.12|354.08|348.08|354.12|348.12|354.08|348.08|0
1640881810000|2021-12-30 16:30:10|354.02|348.02|354|348|354.05|348.05|354|348|0
1640881820000|2021-12-30 16:30:20|354.01|348.01|354.01|348.01|354.01|348.01|354|348|0
1640881830000|2021-12-30 16:30:30|354|348|353.94|347.94|354|348|353.94|347.94|0
1640881840000|2021-12-30 16:30:40|353.97|347.97|353.97|347.97|353.97|347.97|353.97|347.97|0
1640881860000|2021-12-30 16:31:00|353.92|347.92|353.94|347.94|353.95|347.95|353.92|347.92|0
1640881880000|2021-12-30 16:31:20|353.89|347.89|353.71|347.71|353.89|347.89|353.71|347.71|0
1640881890000|2021-12-30 16:31:30|353.72|347.72|353.75|347.75|353.75|347.75|353.72|347.72|0
1640881900000|2021-12-30 16:31:40|353.74|347.74|353.73|347.73|353.74|347.74|353.73|347.73|0
1640881910000|2021-12-30 16:31:50|353.71|347.71|353.72|347.72|353.72|347.72|353.7|347.7|0
1640881920000|2021-12-30 16:32:00|353.71|347.71|353.73|347.73|353.75|347.75|353.71|347.71|0
1640881930000|2021-12-30 16:32:10|353.74|347.74|353.61|347.61|353.75|347.75|353.61|347.61|0
1640881940000|2021-12-30 16:32:20|353.58|347.58|353.58|347.58|353.58|347.58|353.58|347.58|0
1640881950000|2021-12-30 16:32:30|353.54|347.54|353.54|347.54|353.54|347.54|353.54|347.54|0
1640881960000|2021-12-30 16:32:40|353.44|347.44|353.43|347.43|353.44|347.44|353.43|347.43|0
1640881970000|2021-12-30 16:32:50|353.41|347.41|353.17|347.17|353.41|347.41|353.17|347.17|0
1640881980000|2021-12-30 16:33:00|353.16|347.16|353.15|347.15|353.17|347.17|353.15|347.15|0
1640881990000|2021-12-30 16:33:10|353.16|347.16|353.17|347.17|353.17|347.17|353.16|347.16|0
1640882000000|2021-12-30 16:33:20|353.18|347.18|353.18|347.18|353.18|347.18|353.18|347.18|0
1640882010000|2021-12-30 16:33:30|353.55|347.55|353.48|347.48|353.55|347.55|353.48|347.48|0
1640882020000|2021-12-30 16:33:40|353.47|347.47|353.44|347.44|353.47|347.47|353.44|347.44|0
1640882030000|2021-12-30 16:33:50|353.4|347.4|353.37|347.37|353.4|347.4|353.35|347.35|0
1640882040000|2021-12-30 16:34:00|353.36|347.36|353.34|347.34|353.36|347.36|353.34|347.34|0
1640882050000|2021-12-30 16:34:10|353.36|347.36|353.36|347.36|353.36|347.36|353.24|347.24|0
1640882070000|2021-12-30 16:34:30|353.29|347.29|353.33|347.33|353.33|347.33|353.29|347.29|0
1640882080000|2021-12-30 16:34:40|353.42|347.42|353.63|347.63|353.7|347.7|353.42|347.42|0
1640882090000|2021-12-30 16:34:50|353.64|347.64|353.59|347.59|353.64|347.64|353.59|347.59|0
1640882100000|2021-12-30 16:35:00|353.6|347.6|353.63|347.63|353.63|347.63|353.6|347.6|0
1640882120000|2021-12-30 16:35:20|353.58|347.58|353.53|347.53|353.58|347.58|353.53|347.53|0
1640882140000|2021-12-30 16:35:40|353.49|347.49|353.55|347.55|353.55|347.55|353.49|347.49|0
1640882150000|2021-12-30 16:35:50|353.56|347.56|353.42|347.42|353.56|347.56|353.42|347.42|0
1640882160000|2021-12-30 16:36:00|353.43|347.43|353.5|347.5|353.5|347.5|353.43|347.43|0
1640882170000|2021-12-30 16:36:10|353.51|347.51|353.51|347.51|353.51|347.51|353.51|347.51|0
1640882180000|2021-12-30 16:36:20|353.55|347.55|353.55|347.55|353.55|347.55|353.55|347.55|0
1640882210000|2021-12-30 16:36:50|353.58|347.58|353.58|347.58|353.58|347.58|353.56|347.56|0
1640882220000|2021-12-30 16:37:00|353.61|347.61|353.59|347.59|353.61|347.61|353.59|347.59|0
1640882230000|2021-12-30 16:37:10|353.66|347.66|353.66|347.66|353.66|347.66|353.66|347.66|0
1640882260000|2021-12-30 16:37:40|353.71|347.71|353.71|347.71|353.71|347.71|353.71|347.71|0
1640882270000|2021-12-30 16:37:50|353.74|347.74|353.74|347.74|353.74|347.74|353.74|347.74|0
1640882300000|2021-12-30 16:38:20|353.75|347.75|353.8|347.8|353.8|347.8|353.75|347.75|0
1640882320000|2021-12-30 16:38:40|353.79|347.79|353.69|347.69|353.79|347.79|353.69|347.69|0
1640882330000|2021-12-30 16:38:50|353.67|347.67|353.66|347.66|353.68|347.68|353.66|347.66|0
1640882340000|2021-12-30 16:39:00|353.6|347.6|353.65|347.65|353.65|347.65|353.6|347.6|0
1640882350000|2021-12-30 16:39:10|353.68|347.68|353.67|347.67|353.68|347.68|353.67|347.67|0
1640882360000|2021-12-30 16:39:20|353.64|347.64|353.63|347.63|353.64|347.64|353.63|347.63|0
1640882370000|2021-12-30 16:39:30|353.64|347.64|353.64|347.64|353.64|347.64|353.64|347.64|0
1640882380000|2021-12-30 16:39:40|353.63|347.63|353.63|347.63|353.64|347.64|353.63|347.63|0
1640882390000|2021-12-30 16:39:50|353.64|347.64|353.5|347.5|353.64|347.64|353.5|347.5|0
1640882400000|2021-12-30 16:40:00|353.41|347.41|353.46|347.46|353.46|347.46|353.41|347.41|0
1640882410000|2021-12-30 16:40:10|353.45|347.45|353.4|347.4|353.45|347.45|353.4|347.4|0
1640882440000|2021-12-30 16:40:40|353.42|347.42|353.43|347.43|353.43|347.43|353.42|347.42|0
1640882450000|2021-12-30 16:40:50|353.39|347.39|353.25|347.25|353.39|347.39|353.22|347.22|0
1640882460000|2021-12-30 16:41:00|353.22|347.22|353.22|347.22|353.22|347.22|353.22|347.22|0
1640882470000|2021-12-30 16:41:10|353.21|347.21|353.23|347.23|353.23|347.23|353.21|347.21|0
1640882480000|2021-12-30 16:41:20|353.24|347.24|353.27|347.27|353.27|347.27|353.24|347.24|0
1640882490000|2021-12-30 16:41:30|353.24|347.24|353.24|347.24|353.24|347.24|353.24|347.24|0
1640882500000|2021-12-30 16:41:40|353.23|347.23|353.32|347.32|353.33|347.33|353.23|347.23|0
1640882510000|2021-12-30 16:41:50|353.33|347.33|353.31|347.31|353.33|347.33|353.31|347.31|0
1640882520000|2021-12-30 16:42:00|353.28|347.28|353.32|347.32|353.32|347.32|353.28|347.28|0
1640882530000|2021-12-30 16:42:10|353.31|347.31|353.26|347.26|353.31|347.31|353.25|347.25|0
1640882540000|2021-12-30 16:42:20|353.25|347.25|353.25|347.25|353.25|347.25|353.25|347.25|0
1640882550000|2021-12-30 16:42:30|353.27|347.27|353.25|347.25|353.27|347.27|353.25|347.25|0
1640882570000|2021-12-30 16:42:50|353.24|347.24|353.21|347.21|353.24|347.24|353.21|347.21|0
1640882580000|2021-12-30 16:43:00|353.2|347.2|353.21|347.21|353.21|347.21|353.2|347.2|0
1640882600000|2021-12-30 16:43:20|353.2|347.2|353.29|347.29|353.33|347.33|353.19|347.19|0
1640882610000|2021-12-30 16:43:30|353.27|347.27|353.26|347.26|353.27|347.27|353.26|347.26|0
1640882620000|2021-12-30 16:43:40|353.29|347.29|353.33|347.33|353.33|347.33|353.29|347.29|0
1640882630000|2021-12-30 16:43:50|353.3|347.3|353.33|347.33|353.33|347.33|353.3|347.3|0
1640882640000|2021-12-30 16:44:00|353.28|347.28|353.25|347.25|353.28|347.28|353.25|347.25|0
1640882650000|2021-12-30 16:44:10|353.29|347.29|353.29|347.29|353.29|347.29|353.29|347.29|0
1640882660000|2021-12-30 16:44:20|353.31|347.31|353.31|347.31|353.32|347.32|353.31|347.31|0
1640882670000|2021-12-30 16:44:30|353.3|347.3|353.26|347.26|353.31|347.31|353.26|347.26|0
1640882680000|2021-12-30 16:44:40|353.25|347.25|353.26|347.26|353.26|347.26|353.25|347.25|0
1640882690000|2021-12-30 16:44:50|353.29|347.29|353.34|347.34|353.34|347.34|353.29|347.29|0
1640882700000|2021-12-30 16:45:00|353.36|347.36|353.35|347.35|353.36|347.36|353.34|347.34|0
1640882720000|2021-12-30 16:45:20|353.3|347.3|353.31|347.31|353.31|347.31|353.3|347.3|0
1640882730000|2021-12-30 16:45:30|353.34|347.34|353.33|347.33|353.34|347.34|353.32|347.32|0
1640882740000|2021-12-30 16:45:40|353.35|347.35|353.35|347.35|353.35|347.35|353.35|347.35|0
1640882760000|2021-12-30 16:46:00|353.32|347.32|353.34|347.34|353.34|347.34|353.32|347.32|0
1640882770000|2021-12-30 16:46:10|353.32|347.32|353.26|347.26|353.32|347.32|353.26|347.26|0
1640882790000|2021-12-30 16:46:30|353.28|347.28|353.28|347.28|353.28|347.28|353.28|347.28|0
1640882800000|2021-12-30 16:46:40|353.29|347.29|353.29|347.29|353.29|347.29|353.29|347.29|0
1640882810000|2021-12-30 16:46:50|353.3|347.3|353.31|347.31|353.31|347.31|353.3|347.3|0
1640882820000|2021-12-30 16:47:00|353.3|347.3|353.33|347.33|353.33|347.33|353.3|347.3|0
1640882830000|2021-12-30 16:47:10|353.36|347.36|353.37|347.37|353.37|347.37|353.36|347.36|0
1640882840000|2021-12-30 16:47:20|353.38|347.38|353.55|347.55|353.55|347.55|353.38|347.38|0
1640882850000|2021-12-30 16:47:30|353.56|347.56|353.87|347.87|353.87|347.87|353.56|347.56|0
1640882860000|2021-12-30 16:47:40|353.88|347.88|353.88|347.88|353.88|347.88|353.88|347.88|0
1640882870000|2021-12-30 16:47:50|353.87|347.87|353.87|347.87|353.87|347.87|353.87|347.87|0
1640882880000|2021-12-30 16:48:00|353.86|347.86|353.87|347.87|353.92|347.92|353.86|347.86|0
1640882890000|2021-12-30 16:48:10|353.89|347.89|353.97|347.97|354.01|348.01|353.89|347.89|0
1640882900000|2021-12-30 16:48:20|353.98|347.98|353.98|347.98|353.98|347.98|353.97|347.97|0
1640882910000|2021-12-30 16:48:30|353.93|347.93|353.93|347.93|353.93|347.93|353.93|347.93|0
1640882920000|2021-12-30 16:48:40|353.96|347.96|353.98|347.98|353.99|347.99|353.96|347.96|0
1640882930000|2021-12-30 16:48:50|353.99|347.99|353.96|347.96|353.99|347.99|353.95|347.95|0
1640882940000|2021-12-30 16:49:00|354|348|354.01|348.01|354.01|348.01|354|348|0
1640882950000|2021-12-30 16:49:10|354.03|348.03|354.2|348.2|354.2|348.2|354.03|348.03|0
1640882960000|2021-12-30 16:49:20|354.19|348.19|354.2|348.2|354.2|348.2|354.19|348.19|0
1640882970000|2021-12-30 16:49:30|354.29|348.29|354.22|348.22|354.29|348.29|354.22|348.22|0
1640882980000|2021-12-30 16:49:40|354.21|348.21|354.19|348.19|354.21|348.21|354.17|348.17|0
1640883000000|2021-12-30 16:50:00|354.18|348.18|354.16|348.16|354.18|348.18|354.16|348.16|0
1640883010000|2021-12-30 16:50:10|354.17|348.17|354.18|348.18|354.18|348.18|354.14|348.14|0
1640883020000|2021-12-30 16:50:20|354.17|348.17|354.18|348.18|354.18|348.18|354.17|348.17|0
1640883030000|2021-12-30 16:50:30|354.21|348.21|354.25|348.25|354.25|348.25|354.2|348.2|0
1640883040000|2021-12-30 16:50:40|354.24|348.24|354.38|348.38|354.4|348.4|354.21|348.21|0
1640883050000|2021-12-30 16:50:50|354.42|348.42|354.44|348.44|354.44|348.44|354.41|348.41|0
1640883060000|2021-12-30 16:51:00|354.42|348.42|354.44|348.44|354.44|348.44|354.42|348.42|0
1640883070000|2021-12-30 16:51:10|354.43|348.43|354.54|348.54|354.54|348.54|354.43|348.43|0
1640883080000|2021-12-30 16:51:20|354.62|348.62|354.63|348.63|354.63|348.63|354.62|348.62|0
1640883090000|2021-12-30 16:51:30|354.6|348.6|354.59|348.59|354.61|348.61|354.58|348.58|0
1640883100000|2021-12-30 16:51:40|354.62|348.62|354.68|348.68|354.69|348.69|354.62|348.62|0
1640883110000|2021-12-30 16:51:50|354.67|348.67|354.71|348.71|354.72|348.72|354.67|348.67|0
1640883120000|2021-12-30 16:52:00|354.75|348.75|354.85|348.85|354.85|348.85|354.75|348.75|0
1640883130000|2021-12-30 16:52:10|354.84|348.84|354.84|348.84|354.85|348.85|354.84|348.84|0
1640883140000|2021-12-30 16:52:20|354.85|348.85|354.84|348.84|354.85|348.85|354.84|348.84|0
1640883150000|2021-12-30 16:52:30|354.85|348.85|354.88|348.88|354.88|348.88|354.85|348.85|0
1640883160000|2021-12-30 16:52:40|355.14|349.14|355.18|349.18|355.18|349.18|355.14|349.14|0
1640883170000|2021-12-30 16:52:50|355.27|349.27|355.26|349.26|355.36|349.36|355.26|349.26|0
1640883180000|2021-12-30 16:53:00|355.27|349.27|355.27|349.27|355.27|349.27|355.27|349.27|0
1640883190000|2021-12-30 16:53:10|355.28|349.28|355.28|349.28|355.28|349.28|355.28|349.28|0
1640883200000|2021-12-30 16:53:20|355.3|349.3|355.3|349.3|355.3|349.3|355.3|349.3|0
1640883210000|2021-12-30 16:53:30|355.31|349.31|355.28|349.28|355.31|349.31|355.28|349.28|0
1640883220000|2021-12-30 16:53:40|355.27|349.27|355.32|349.32|355.33|349.33|355.24|349.24|0
1640883230000|2021-12-30 16:53:50|355.31|349.31|355.27|349.27|355.31|349.31|355.27|349.27|0
1640883250000|2021-12-30 16:54:10|355.28|349.28|355.27|349.27|355.28|349.28|355.27|349.27|0
1640883260000|2021-12-30 16:54:20|355.26|349.26|355.27|349.27|355.27|349.27|355.26|349.26|0
1640883270000|2021-12-30 16:54:30|355.26|349.26|355.26|349.26|355.26|349.26|355.26|349.26|0
1640883280000|2021-12-30 16:54:40|355.3|349.3|355.34|349.34|355.34|349.34|355.3|349.3|0
1640883290000|2021-12-30 16:54:50|355.38|349.38|355.38|349.38|355.38|349.38|355.38|349.38|0
1640883300000|2021-12-30 16:55:00|355.41|349.41|355.42|349.42|355.42|349.42|355.41|349.41|0
1640883310000|2021-12-30 16:55:10|355.43|349.43|355.39|349.39|355.43|349.43|355.38|349.38|0
1640883320000|2021-12-30 16:55:20|355.35|349.35|355.36|349.36|355.36|349.36|355.35|349.35|0
1640883330000|2021-12-30 16:55:30|355.37|349.37|355.37|349.37|355.37|349.37|355.37|349.37|0
1640883340000|2021-12-30 16:55:40|355.38|349.38|355.38|349.38|355.38|349.38|355.38|349.38|0
1640883350000|2021-12-30 16:55:50|355.39|349.39|355.42|349.42|355.42|349.42|355.38|349.38|0
1640883360000|2021-12-30 16:56:00|355.43|349.43|355.66|349.66|355.66|349.66|355.41|349.41|0
1640883370000|2021-12-30 16:56:10|355.69|349.69|355.84|349.84|355.84|349.84|355.69|349.69|0
1640883380000|2021-12-30 16:56:20|355.87|349.87|355.9|349.9|355.9|349.9|355.87|349.87|0
1640883390000|2021-12-30 16:56:30|355.89|349.89|355.87|349.87|355.9|349.9|355.87|349.87|0
1640883400000|2021-12-30 16:56:40|355.86|349.86|355.86|349.86|355.86|349.86|355.86|349.86|0
1640883410000|2021-12-30 16:56:50|355.8|349.8|355.81|349.81|355.81|349.81|355.8|349.8|0
1640883420000|2021-12-30 16:57:00|355.92|349.92|355.95|349.95|355.95|349.95|355.92|349.92|0
1640883430000|2021-12-30 16:57:10|355.97|349.97|355.96|349.96|355.97|349.97|355.95|349.95|0
1640883440000|2021-12-30 16:57:20|355.87|349.87|355.89|349.89|355.89|349.89|355.87|349.87|0
1640883450000|2021-12-30 16:57:30|355.88|349.88|356|350|356|350|355.88|349.88|0
1640883460000|2021-12-30 16:57:40|356.01|350.01|356.07|350.07|356.07|350.07|356.01|350.01|0
1640883470000|2021-12-30 16:57:50|356.05|350.05|356.02|350.02|356.06|350.06|356.02|350.02|0
1640883480000|2021-12-30 16:58:00|356.12|350.12|356.1|350.1|356.12|350.12|356.1|350.1|0
1640883490000|2021-12-30 16:58:10|356.12|350.12|356.14|350.14|356.14|350.14|356.11|350.11|0
1640883500000|2021-12-30 16:58:20|356.03|350.03|356.05|350.05|356.05|350.05|356.03|350.03|0
1640883510000|2021-12-30 16:58:30|356.06|350.06|356.03|350.03|356.06|350.06|356.03|350.03|0
1640883520000|2021-12-30 16:58:40|356.01|350.01|356.02|350.02|356.02|350.02|356.01|350.01|0
1640883530000|2021-12-30 16:58:50|356.04|350.04|356.03|350.03|356.04|350.04|356.03|350.03|0
1640883540000|2021-12-30 16:59:00|356|350|356|350|356|350|356|350|0
1640883550000|2021-12-30 16:59:10|356.16|350.16|356.12|350.12|356.16|350.16|356.12|350.12|0
1640883560000|2021-12-30 16:59:20|356.13|350.13|356.1|350.1|356.13|350.13|356.1|350.1|0
1640883570000|2021-12-30 16:59:30|356.08|350.08|356.24|350.24|356.24|350.24|356.08|350.08|0
1640883580000|2021-12-30 16:59:40|356.29|350.29|356.25|350.25|356.29|350.29|356.25|350.25|0
1640883590000|2021-12-30 16:59:50|356.26|350.26|356.34|350.34|356.34|350.34|356.26|350.26|0
1640883600000|2021-12-30 17:00:00|356.33|350.33|356.33|350.33|356.33|350.33|356.33|350.33|0
1640883610000|2021-12-30 17:00:10|356.34|350.34|356.39|350.39|356.39|350.39|356.34|350.34|0
1640883620000|2021-12-30 17:00:20|356.38|350.38|356.42|350.42|356.43|350.43|356.38|350.38|0
1640883630000|2021-12-30 17:00:30|356.43|350.43|356.43|350.43|356.43|350.43|356.43|350.43|0
1640883640000|2021-12-30 17:00:40|356.4|350.4|356.37|350.37|356.4|350.4|356.37|350.37|0
1640883660000|2021-12-30 17:01:00|356.38|350.38|356.28|350.28|356.39|350.39|356.28|350.28|0
1640883670000|2021-12-30 17:01:10|356.25|350.25|356.22|350.22|356.25|350.25|356.22|350.22|0
1640883680000|2021-12-30 17:01:20|356.21|350.21|356.22|350.22|356.22|350.22|356.21|350.21|0
1640883690000|2021-12-30 17:01:30|356.17|350.17|356.2|350.2|356.2|350.2|356.17|350.17|0
1640883700000|2021-12-30 17:01:40|356.24|350.24|356.25|350.25|356.25|350.25|356.24|350.24|0
1640883710000|2021-12-30 17:01:50|356.27|350.27|356.22|350.22|356.27|350.27|356.22|350.22|0
1640883720000|2021-12-30 17:02:00|356.21|350.21|356.21|350.21|356.21|350.21|356.2|350.2|0
1640883730000|2021-12-30 17:02:10|356.2|350.2|356.16|350.16|356.2|350.2|356.16|350.16|0
1640883740000|2021-12-30 17:02:20|356.17|350.17|356.17|350.17|356.17|350.17|356.17|350.17|0
1640883750000|2021-12-30 17:02:30|356.16|350.16|356.1|350.1|356.16|350.16|356.09|350.09|0
1640883760000|2021-12-30 17:02:40|356.09|350.09|356.09|350.09|356.09|350.09|356.09|350.09|0
1640883770000|2021-12-30 17:02:50|356.02|350.02|356.03|350.03|356.03|350.03|356.02|350.02|0
1640883780000|2021-12-30 17:03:00|356.02|350.02|356.04|350.04|356.04|350.04|356.02|350.02|0
1640883790000|2021-12-30 17:03:10|355.96|349.96|355.98|349.98|355.98|349.98|355.96|349.96|0
1640883800000|2021-12-30 17:03:20|355.94|349.94|355.89|349.89|355.94|349.94|355.89|349.89|0
1640883810000|2021-12-30 17:03:30|355.9|349.9|355.89|349.89|355.9|349.9|355.89|349.89|0
1640883820000|2021-12-30 17:03:40|355.9|349.9|355.94|349.94|355.94|349.94|355.9|349.9|0
1640883830000|2021-12-30 17:03:50|355.93|349.93|355.93|349.93|355.93|349.93|355.93|349.93|0
1640883840000|2021-12-30 17:04:00|355.94|349.94|355.94|349.94|355.94|349.94|355.94|349.94|0
1640883860000|2021-12-30 17:04:20|355.93|349.93|355.89|349.89|355.93|349.93|355.89|349.89|0
1640883890000|2021-12-30 17:04:50|355.92|349.92|355.93|349.93|355.95|349.95|355.92|349.92|0
1640883900000|2021-12-30 17:05:00|355.94|349.94|355.95|349.95|355.95|349.95|355.94|349.94|0
1640883910000|2021-12-30 17:05:10|355.98|349.98|355.84|349.84|356|350|355.84|349.84|0
1640883920000|2021-12-30 17:05:20|355.9|349.9|355.9|349.9|355.9|349.9|355.9|349.9|0
1640883930000|2021-12-30 17:05:30|355.99|349.99|355.99|349.99|355.99|349.99|355.99|349.99|0
1640883940000|2021-12-30 17:05:40|356.05|350.05|356.02|350.02|356.05|350.05|356.02|350.02|0
1640883950000|2021-12-30 17:05:50|355.99|349.99|356|350|356|350|355.99|349.99|0
1640883960000|2021-12-30 17:06:00|356.01|350.01|356.02|350.02|356.02|350.02|356.01|350.01|0
1640883980000|2021-12-30 17:06:20|355.97|349.97|355.97|349.97|355.97|349.97|355.97|349.97|0
1640883990000|2021-12-30 17:06:30|355.96|349.96|355.99|349.99|355.99|349.99|355.96|349.96|0
1640884000000|2021-12-30 17:06:40|355.98|349.98|355.98|349.98|355.98|349.98|355.98|349.98|0
1640884010000|2021-12-30 17:06:50|355.93|349.93|355.93|349.93|355.93|349.93|355.93|349.93|0
1640884020000|2021-12-30 17:07:00|355.9|349.9|355.89|349.89|355.9|349.9|355.89|349.89|0
1640884030000|2021-12-30 17:07:10|355.88|349.88|355.85|349.85|355.88|349.88|355.85|349.85|0
1640884040000|2021-12-30 17:07:20|355.83|349.83|355.83|349.83|355.83|349.83|355.83|349.83|0
1640884050000|2021-12-30 17:07:30|355.87|349.87|355.96|349.96|355.96|349.96|355.87|349.87|0
1640884060000|2021-12-30 17:07:40|355.92|349.92|355.92|349.92|355.92|349.92|355.84|349.84|0
1640884070000|2021-12-30 17:07:50|355.93|349.93|355.85|349.85|355.93|349.93|355.84|349.84|0
1640884090000|2021-12-30 17:08:10|355.8|349.8|355.8|349.8|355.8|349.8|355.79|349.79|0
1640884100000|2021-12-30 17:08:20|355.79|349.79|355.69|349.69|355.79|349.79|355.68|349.68|0
1640884110000|2021-12-30 17:08:30|355.66|349.66|355.64|349.64|355.66|349.66|355.63|349.63|0
1640884130000|2021-12-30 17:08:50|355.62|349.62|355.62|349.62|355.62|349.62|355.62|349.62|0
1640884140000|2021-12-30 17:09:00|355.69|349.69|355.69|349.69|355.69|349.69|355.69|349.69|0
1640884150000|2021-12-30 17:09:10|355.66|349.66|355.66|349.66|355.66|349.66|355.66|349.66|0
1640884160000|2021-12-30 17:09:20|355.65|349.65|355.54|349.54|355.67|349.67|355.54|349.54|0
1640884170000|2021-12-30 17:09:30|355.53|349.53|355.51|349.51|355.53|349.53|355.51|349.51|0
1640884180000|2021-12-30 17:09:40|355.56|349.56|355.53|349.53|355.56|349.56|355.53|349.53|0
1640884190000|2021-12-30 17:09:50|355.57|349.57|355.43|349.43|355.57|349.57|355.43|349.43|0
1640884210000|2021-12-30 17:10:10|355.52|349.52|355.52|349.52|355.52|349.52|355.52|349.52|0
1640884220000|2021-12-30 17:10:20|355.55|349.55|355.68|349.68|355.68|349.68|355.55|349.55|0
1640884230000|2021-12-30 17:10:30|355.65|349.65|355.65|349.65|355.65|349.65|355.65|349.65|0
1640884240000|2021-12-30 17:10:40|355.6|349.6|355.6|349.6|355.6|349.6|355.6|349.6|0
1640884250000|2021-12-30 17:10:50|355.61|349.61|355.61|349.61|355.61|349.61|355.6|349.6|0
1640884260000|2021-12-30 17:11:00|355.6|349.6|355.67|349.67|355.67|349.67|355.6|349.6|0
1640884270000|2021-12-30 17:11:10|355.66|349.66|355.66|349.66|355.66|349.66|355.66|349.66|0
1640884280000|2021-12-30 17:11:20|355.71|349.71|355.71|349.71|355.71|349.71|355.71|349.71|0
1640884290000|2021-12-30 17:11:30|355.66|349.66|355.68|349.68|355.68|349.68|355.65|349.65|0
1640884300000|2021-12-30 17:11:40|355.73|349.73|355.8|349.8|355.81|349.81|355.73|349.73|0
1640884310000|2021-12-30 17:11:50|355.83|349.83|355.85|349.85|355.85|349.85|355.83|349.83|0
1640884330000|2021-12-30 17:12:10|355.91|349.91|355.88|349.88|355.91|349.91|355.88|349.88|0
1640884340000|2021-12-30 17:12:20|355.89|349.89|355.89|349.89|355.89|349.89|355.89|349.89|0
1640884350000|2021-12-30 17:12:30|355.93|349.93|355.92|349.92|355.93|349.93|355.92|349.92|0
1640884360000|2021-12-30 17:12:40|355.94|349.94|355.96|349.96|355.96|349.96|355.94|349.94|0
1640884370000|2021-12-30 17:12:50|355.95|349.95|355.92|349.92|355.95|349.95|355.92|349.92|0
1640884380000|2021-12-30 17:13:00|355.93|349.93|355.91|349.91|355.93|349.93|355.91|349.91|0
1640884390000|2021-12-30 17:13:10|355.9|349.9|355.9|349.9|355.9|349.9|355.9|349.9|0
1640884400000|2021-12-30 17:13:20|355.89|349.89|355.9|349.9|355.9|349.9|355.89|349.89|0
1640884410000|2021-12-30 17:13:30|355.89|349.89|355.89|349.89|355.89|349.89|355.87|349.87|0
1640884420000|2021-12-30 17:13:40|355.87|349.87|355.85|349.85|355.87|349.87|355.85|349.85|0
1640884430000|2021-12-30 17:13:50|355.86|349.86|355.84|349.84|355.86|349.86|355.84|349.84|0
1640884440000|2021-12-30 17:14:00|355.81|349.81|355.8|349.8|355.81|349.81|355.8|349.8|0
1640884450000|2021-12-30 17:14:10|355.81|349.81|355.76|349.76|355.81|349.81|355.76|349.76|0
1640884460000|2021-12-30 17:14:20|355.77|349.77|355.78|349.78|355.78|349.78|355.77|349.77|0
1640884470000|2021-12-30 17:14:30|355.77|349.77|355.8|349.8|355.8|349.8|355.77|349.77|0
1640884480000|2021-12-30 17:14:40|355.83|349.83|355.83|349.83|355.83|349.83|355.83|349.83|0
1640884490000|2021-12-30 17:14:50|355.82|349.82|355.86|349.86|355.86|349.86|355.82|349.82|0
1640884500000|2021-12-30 17:15:00|355.89|349.89|355.88|349.88|355.89|349.89|355.88|349.88|0
1640884510000|2021-12-30 17:15:10|355.89|349.89|355.93|349.93|355.94|349.94|355.89|349.89|0
1640884520000|2021-12-30 17:15:20|355.94|349.94|355.93|349.93|355.94|349.94|355.93|349.93|0
1640884530000|2021-12-30 17:15:30|355.97|349.97|355.98|349.98|355.98|349.98|355.97|349.97|0
1640884540000|2021-12-30 17:15:40|355.94|349.94|355.92|349.92|355.94|349.94|355.92|349.92|0
1640884550000|2021-12-30 17:15:50|355.9|349.9|355.9|349.9|355.9|349.9|355.9|349.9|0
1640884560000|2021-12-30 17:16:00|355.88|349.88|355.91|349.91|355.91|349.91|355.88|349.88|0
1640884570000|2021-12-30 17:16:10|355.96|349.96|356|350|356|350|355.96|349.96|0
1640884580000|2021-12-30 17:16:20|356.03|350.03|356.04|350.04|356.04|350.04|356.03|350.03|0
1640884590000|2021-12-30 17:16:30|356.02|350.02|356.07|350.07|356.07|350.07|356.02|350.02|0
1640884600000|2021-12-30 17:16:40|356.1|350.1|356.23|350.23|356.23|350.23|356.1|350.1|0
1640884610000|2021-12-30 17:16:50|356.26|350.26|356.26|350.26|356.26|350.26|356.26|350.26|0
1640884620000|2021-12-30 17:17:00|356.28|350.28|356.26|350.26|356.29|350.29|356.26|350.26|0
1640884630000|2021-12-30 17:17:10|356.24|350.24|356.24|350.24|356.24|350.24|356.24|350.24|0
1640884640000|2021-12-30 17:17:20|356.22|350.22|356.25|350.25|356.25|350.25|356.22|350.22|0
1640884650000|2021-12-30 17:17:30|356.22|350.22|356.23|350.23|356.23|350.23|356.22|350.22|0
1640884660000|2021-12-30 17:17:40|356.22|350.22|356.22|350.22|356.23|350.23|356.22|350.22|0
1640884670000|2021-12-30 17:17:50|356.23|350.23|356.05|350.05|356.23|350.23|356.05|350.05|0
1640884680000|2021-12-30 17:18:00|356.06|350.06|355.98|349.98|356.06|350.06|355.98|349.98|0
1640884690000|2021-12-30 17:18:10|355.89|349.89|355.91|349.91|355.91|349.91|355.88|349.88|0
1640884700000|2021-12-30 17:18:20|355.93|349.93|355.92|349.92|355.93|349.93|355.92|349.92|0
1640884710000|2021-12-30 17:18:30|355.9|349.9|355.9|349.9|355.9|349.9|355.9|349.9|0
1640884720000|2021-12-30 17:18:40|355.89|349.89|355.92|349.92|355.92|349.92|355.89|349.89|0
1640884730000|2021-12-30 17:18:50|355.93|349.93|356.04|350.04|356.04|350.04|355.93|349.93|0
1640884740000|2021-12-30 17:19:00|356.06|350.06|356.09|350.09|356.09|350.09|356.06|350.06|0
1640884750000|2021-12-30 17:19:10|356.08|350.08|356.06|350.06|356.09|350.09|356.05|350.05|0
1640884760000|2021-12-30 17:19:20|356.02|350.02|356.04|350.04|356.04|350.04|356.02|350.02|0
1640884770000|2021-12-30 17:19:30|356.07|350.07|356.04|350.04|356.07|350.07|356.04|350.04|0
1640884790000|2021-12-30 17:19:50|356.05|350.05|356|350|356.05|350.05|356|350|0
1640884810000|2021-12-30 17:20:10|356.05|350.05|356.04|350.04|356.05|350.05|356.04|350.04|0
1640884820000|2021-12-30 17:20:20|356.02|350.02|356|350|356.02|350.02|356|350|0
1640884830000|2021-12-30 17:20:30|356.02|350.02|356|350|356.02|350.02|356|350|0
1640884840000|2021-12-30 17:20:40|355.98|349.98|355.89|349.89|355.98|349.98|355.89|349.89|0
1640884850000|2021-12-30 17:20:50|355.88|349.88|355.93|349.93|355.93|349.93|355.88|349.88|0
1640884860000|2021-12-30 17:21:00|355.88|349.88|355.93|349.93|355.93|349.93|355.88|349.88|0
1640884870000|2021-12-30 17:21:10|355.94|349.94|355.89|349.89|355.94|349.94|355.89|349.89|0
1640884880000|2021-12-30 17:21:20|355.9|349.9|355.85|349.85|355.9|349.9|355.85|349.85|0
1640884890000|2021-12-30 17:21:30|355.8|349.8|355.78|349.78|355.82|349.82|355.78|349.78|0
1640884900000|2021-12-30 17:21:40|355.81|349.81|355.8|349.8|355.81|349.81|355.78|349.78|0
1640884910000|2021-12-30 17:21:50|355.82|349.82|355.89|349.89|355.89|349.89|355.82|349.82|0
1640884920000|2021-12-30 17:22:00|355.86|349.86|355.83|349.83|355.86|349.86|355.83|349.83|0
1640884930000|2021-12-30 17:22:10|355.84|349.84|355.74|349.74|355.84|349.84|355.74|349.74|0
1640884940000|2021-12-30 17:22:20|355.78|349.78|355.77|349.77|355.78|349.78|355.77|349.77|0
1640884950000|2021-12-30 17:22:30|355.79|349.79|355.78|349.78|355.79|349.79|355.78|349.78|0
1640884970000|2021-12-30 17:22:50|355.76|349.76|355.74|349.74|355.76|349.76|355.74|349.74|0
1640884990000|2021-12-30 17:23:10|355.83|349.83|355.71|349.71|355.83|349.83|355.71|349.71|0
1640885000000|2021-12-30 17:23:20|355.7|349.7|355.7|349.7|355.7|349.7|355.7|349.7|0
1640885010000|2021-12-30 17:23:30|355.69|349.69|355.88|349.88|355.88|349.88|355.69|349.69|0
1640885020000|2021-12-30 17:23:40|355.87|349.87|355.89|349.89|355.89|349.89|355.86|349.86|0
1640885030000|2021-12-30 17:23:50|355.88|349.88|355.95|349.95|355.95|349.95|355.86|349.86|0
1640885040000|2021-12-30 17:24:00|355.93|349.93|355.91|349.91|355.93|349.93|355.91|349.91|0
1640885050000|2021-12-30 17:24:10|355.88|349.88|355.88|349.88|355.88|349.88|355.88|349.88|0
1640885060000|2021-12-30 17:24:20|355.84|349.84|355.82|349.82|355.84|349.84|355.82|349.82|0
1640885070000|2021-12-30 17:24:30|355.81|349.81|355.79|349.79|355.87|349.87|355.77|349.77|0
1640885080000|2021-12-30 17:24:40|355.77|349.77|355.65|349.65|355.77|349.77|355.65|349.65|0
1640885090000|2021-12-30 17:24:50|355.67|349.67|355.68|349.68|355.68|349.68|355.67|349.67|0
1640885100000|2021-12-30 17:25:00|355.69|349.69|355.74|349.74|355.74|349.74|355.69|349.69|0
1640885110000|2021-12-30 17:25:10|355.75|349.75|355.77|349.77|355.77|349.77|355.74|349.74|0
1640885120000|2021-12-30 17:25:20|355.78|349.78|355.88|349.88|355.88|349.88|355.78|349.78|0
1640885130000|2021-12-30 17:25:30|355.85|349.85|355.8|349.8|355.85|349.85|355.79|349.79|0
1640885140000|2021-12-30 17:25:40|355.81|349.81|355.83|349.83|355.83|349.83|355.79|349.79|0
1640885150000|2021-12-30 17:25:50|355.8|349.8|355.8|349.8|355.8|349.8|355.8|349.8|0
1640885170000|2021-12-30 17:26:10|355.83|349.83|355.79|349.79|355.83|349.83|355.77|349.77|0
1640885190000|2021-12-30 17:26:30|355.86|349.86|355.83|349.83|355.86|349.86|355.78|349.78|0
1640885200000|2021-12-30 17:26:40|355.82|349.82|355.79|349.79|355.82|349.82|355.79|349.79|0
1640885210000|2021-12-30 17:26:50|355.78|349.78|355.78|349.78|355.79|349.79|355.78|349.78|0
1640885220000|2021-12-30 17:27:00|355.79|349.79|355.8|349.8|355.8|349.8|355.79|349.79|0
1640885240000|2021-12-30 17:27:20|355.81|349.81|355.84|349.84|355.84|349.84|355.81|349.81|0
1640885250000|2021-12-30 17:27:30|355.83|349.83|355.76|349.76|355.83|349.83|355.76|349.76|0
1640885260000|2021-12-30 17:27:40|355.81|349.81|355.75|349.75|355.81|349.81|355.75|349.75|0
1640885280000|2021-12-30 17:28:00|355.73|349.73|355.74|349.74|355.74|349.74|355.73|349.73|0
1640885290000|2021-12-30 17:28:10|355.71|349.71|355.71|349.71|355.71|349.71|355.71|349.71|0
1640885300000|2021-12-30 17:28:20|355.73|349.73|355.69|349.69|355.73|349.73|355.69|349.69|0
1640885310000|2021-12-30 17:28:30|355.7|349.7|355.69|349.69|355.7|349.7|355.68|349.68|0
1640885320000|2021-12-30 17:28:40|355.73|349.73|355.73|349.73|355.73|349.73|355.73|349.73|0
1640885330000|2021-12-30 17:28:50|355.7|349.7|355.7|349.7|355.7|349.7|355.7|349.7|0
1640885340000|2021-12-30 17:29:00|355.72|349.72|355.67|349.67|355.72|349.72|355.67|349.67|0
1640885350000|2021-12-30 17:29:10|355.68|349.68|355.68|349.68|355.69|349.69|355.68|349.68|0
1640885360000|2021-12-30 17:29:20|355.62|349.62|355.62|349.62|355.62|349.62|355.59|349.59|0
1640885370000|2021-12-30 17:29:30|355.6|349.6|355.6|349.6|355.6|349.6|355.6|349.6|0
1640885380000|2021-12-30 17:29:40|355.59|349.59|355.5|349.5|355.59|349.59|355.5|349.5|0
1640885390000|2021-12-30 17:29:50|355.49|349.49|355.49|349.49|355.49|349.49|355.49|349.49|0
1640885400000|2021-12-30 17:30:00|355.58|349.58|355.59|349.59|355.6|349.6|355.58|349.58|0
1640885410000|2021-12-30 17:30:10|355.58|349.58|355.59|349.59|355.64|349.64|355.58|349.58|0
1640885420000|2021-12-30 17:30:20|355.58|349.58|355.47|349.47|355.58|349.58|355.47|349.47|0
1640885430000|2021-12-30 17:30:30|355.43|349.43|355.33|349.33|355.43|349.43|355.33|349.33|0
1640885440000|2021-12-30 17:30:40|355.3|349.3|355.3|349.3|355.3|349.3|355.3|349.3|0
1640885450000|2021-12-30 17:30:50|355.29|349.29|355.24|349.24|355.29|349.29|355.24|349.24|0
1640885470000|2021-12-30 17:31:10|355.15|349.15|355.15|349.15|355.15|349.15|355.15|349.15|0
1640885480000|2021-12-30 17:31:20|355.2|349.2|355.2|349.2|355.2|349.2|355.2|349.2|0
1640885490000|2021-12-30 17:31:30|355.18|349.18|355.11|349.11|355.18|349.18|355.11|349.11|0
1640885500000|2021-12-30 17:31:40|355.07|349.07|355.07|349.07|355.07|349.07|355.07|349.07|0
1640885510000|2021-12-30 17:31:50|355.05|349.05|355.08|349.08|355.08|349.08|355.05|349.05|0
1640885520000|2021-12-30 17:32:00|355.11|349.11|355.09|349.09|355.11|349.11|355.09|349.09|0
1640885530000|2021-12-30 17:32:10|355.04|349.04|355.04|349.04|355.04|349.04|355.04|349.04|0
1640885540000|2021-12-30 17:32:20|355.13|349.13|355.04|349.04|355.13|349.13|355.04|349.04|0
1640885550000|2021-12-30 17:32:30|355.03|349.03|355.01|349.01|355.03|349.03|355.01|349.01|0
1640885570000|2021-12-30 17:32:50|355.03|349.03|355.01|349.01|355.03|349.03|355.01|349.01|0
1640885580000|2021-12-30 17:33:00|354.98|348.98|355.02|349.02|355.02|349.02|354.98|348.98|0
1640885590000|2021-12-30 17:33:10|355.06|349.06|355.02|349.02|355.06|349.06|355.02|349.02|0
1640885600000|2021-12-30 17:33:20|355.01|349.01|355.02|349.02|355.02|349.02|355.01|349.01|0
1640885610000|2021-12-30 17:33:30|355.04|349.04|355.02|349.02|355.05|349.05|355.02|349.02|0
1640885620000|2021-12-30 17:33:40|355.01|349.01|355.04|349.04|355.04|349.04|354.99|348.99|0
1640885630000|2021-12-30 17:33:50|355.02|349.02|355.02|349.02|355.03|349.03|355.02|349.02|0
1640885640000|2021-12-30 17:34:00|355.14|349.14|355.13|349.13|355.14|349.14|355.13|349.13|0
1640885650000|2021-12-30 17:34:10|355.09|349.09|355.09|349.09|355.09|349.09|355.09|349.09|0
1640885660000|2021-12-30 17:34:20|355.08|349.08|355.12|349.12|355.14|349.14|355.05|349.05|0
1640885670000|2021-12-30 17:34:30|355.11|349.11|355.11|349.11|355.11|349.11|355.11|349.11|0
1640885690000|2021-12-30 17:34:50|355.09|349.09|355.09|349.09|355.09|349.09|355.09|349.09|0
1640885710000|2021-12-30 17:35:10|355.12|349.12|355.15|349.15|355.15|349.15|355.12|349.12|0
1640885730000|2021-12-30 17:35:30|355.18|349.18|355.18|349.18|355.2|349.2|355.18|349.18|0
1640885740000|2021-12-30 17:35:40|355.29|349.29|355.37|349.37|355.37|349.37|355.29|349.29|0
1640885750000|2021-12-30 17:35:50|355.36|349.36|355.36|349.36|355.38|349.38|355.36|349.36|0
1640885760000|2021-12-30 17:36:00|355.37|349.37|355.37|349.37|355.37|349.37|355.37|349.37|0
1640885770000|2021-12-30 17:36:10|355.34|349.34|355.27|349.27|355.34|349.34|355.27|349.27|0
1640885780000|2021-12-30 17:36:20|355.26|349.26|355.25|349.25|355.26|349.26|355.25|349.25|0
1640885790000|2021-12-30 17:36:30|355.24|349.24|355.32|349.32|355.32|349.32|355.24|349.24|0
1640885800000|2021-12-30 17:36:40|355.33|349.33|355.37|349.37|355.37|349.37|355.33|349.33|0
1640885810000|2021-12-30 17:36:50|355.43|349.43|355.45|349.45|355.45|349.45|355.43|349.43|0
1640885820000|2021-12-30 17:37:00|355.44|349.44|355.44|349.44|355.44|349.44|355.44|349.44|0
1640885830000|2021-12-30 17:37:10|355.47|349.47|355.55|349.55|355.55|349.55|355.47|349.47|0
1640885840000|2021-12-30 17:37:20|355.56|349.56|355.57|349.57|355.57|349.57|355.56|349.56|0
1640885850000|2021-12-30 17:37:30|355.47|349.47|355.47|349.47|355.47|349.47|355.47|349.47|0
1640885860000|2021-12-30 17:37:40|355.53|349.53|355.61|349.61|355.61|349.61|355.53|349.53|0
1640885870000|2021-12-30 17:37:50|355.62|349.62|355.62|349.62|355.62|349.62|355.62|349.62|0
1640885880000|2021-12-30 17:38:00|355.53|349.53|355.55|349.55|355.55|349.55|355.52|349.52|0
1640885890000|2021-12-30 17:38:10|355.56|349.56|355.57|349.57|355.57|349.57|355.55|349.55|0
1640885900000|2021-12-30 17:38:20|355.6|349.6|355.58|349.58|355.6|349.6|355.57|349.57|0
1640885910000|2021-12-30 17:38:30|355.59|349.59|355.6|349.6|355.6|349.6|355.58|349.58|0
1640885920000|2021-12-30 17:38:40|355.61|349.61|355.6|349.6|355.61|349.61|355.6|349.6|0
1640885930000|2021-12-30 17:38:50|355.62|349.62|355.61|349.61|355.62|349.62|355.61|349.61|0
1640885940000|2021-12-30 17:39:00|355.66|349.66|355.59|349.59|355.66|349.66|355.59|349.59|0
1640885950000|2021-12-30 17:39:10|355.6|349.6|355.59|349.59|355.6|349.6|355.59|349.59|0
1640885970000|2021-12-30 17:39:30|355.64|349.64|355.63|349.63|355.64|349.64|355.63|349.63|0
1640885980000|2021-12-30 17:39:40|355.72|349.72|355.71|349.71|355.73|349.73|355.71|349.71|0
1640885990000|2021-12-30 17:39:50|355.72|349.72|355.74|349.74|355.75|349.75|355.71|349.71|0
1640886000000|2021-12-30 17:40:00|355.75|349.75|355.74|349.74|355.75|349.75|355.74|349.74|0
1640886010000|2021-12-30 17:40:10|355.71|349.71|355.71|349.71|355.71|349.71|355.71|349.71|0
1640886020000|2021-12-30 17:40:20|355.7|349.7|355.7|349.7|355.7|349.7|355.7|349.7|0
1640886050000|2021-12-30 17:40:50|355.69|349.69|355.64|349.64|355.69|349.69|355.64|349.64|0
1640886060000|2021-12-30 17:41:00|355.63|349.63|355.69|349.69|355.69|349.69|355.63|349.63|0
1640886070000|2021-12-30 17:41:10|355.63|349.63|355.63|349.63|355.63|349.63|355.63|349.63|0
1640886100000|2021-12-30 17:41:40|355.57|349.57|355.48|349.48|355.57|349.57|355.48|349.48|0
1640886110000|2021-12-30 17:41:50|355.45|349.45|355.43|349.43|355.45|349.45|355.39|349.39|0
1640886120000|2021-12-30 17:42:00|355.42|349.42|355.39|349.39|355.42|349.42|355.39|349.39|0
1640886130000|2021-12-30 17:42:10|355.34|349.34|355.28|349.28|355.34|349.34|355.28|349.28|0
1640886140000|2021-12-30 17:42:20|355.29|349.29|355.3|349.3|355.3|349.3|355.28|349.28|0
1640886150000|2021-12-30 17:42:30|355.33|349.33|355.32|349.32|355.33|349.33|355.32|349.32|0
1640886170000|2021-12-30 17:42:50|355.33|349.33|355.33|349.33|355.33|349.33|355.33|349.33|0
1640886180000|2021-12-30 17:43:00|355.35|349.35|355.34|349.34|355.35|349.35|355.34|349.34|0
1640886190000|2021-12-30 17:43:10|355.39|349.39|355.57|349.57|355.57|349.57|355.39|349.39|0
1640886200000|2021-12-30 17:43:20|355.58|349.58|355.59|349.59|355.59|349.59|355.57|349.57|0
1640886210000|2021-12-30 17:43:30|355.58|349.58|355.58|349.58|355.58|349.58|355.58|349.58|0
1640886220000|2021-12-30 17:43:40|355.56|349.56|355.56|349.56|355.56|349.56|355.56|349.56|0
1640886230000|2021-12-30 17:43:50|355.53|349.53|355.44|349.44|355.53|349.53|355.44|349.44|0
1640886240000|2021-12-30 17:44:00|355.42|349.42|355.41|349.41|355.42|349.42|355.35|349.35|0
1640886250000|2021-12-30 17:44:10|355.4|349.4|355.41|349.41|355.41|349.41|355.4|349.4|0
1640886260000|2021-12-30 17:44:20|355.4|349.4|355.4|349.4|355.4|349.4|355.4|349.4|0
1640886270000|2021-12-30 17:44:30|355.49|349.49|355.48|349.48|355.49|349.49|355.48|349.48|0
1640886280000|2021-12-30 17:44:40|355.53|349.53|355.58|349.58|355.58|349.58|355.53|349.53|0
1640886300000|2021-12-30 17:45:00|355.6|349.6|355.62|349.62|355.62|349.62|355.6|349.6|0
1640886310000|2021-12-30 17:45:10|355.57|349.57|355.57|349.57|355.57|349.57|355.57|349.57|0
1640886320000|2021-12-30 17:45:20|355.58|349.58|355.58|349.58|355.58|349.58|355.58|349.58|0
1640886340000|2021-12-30 17:45:40|355.57|349.57|355.57|349.57|355.57|349.57|355.57|349.57|0
1640886350000|2021-12-30 17:45:50|355.51|349.51|355.49|349.49|355.51|349.51|355.49|349.49|0
1640886360000|2021-12-30 17:46:00|355.52|349.52|355.53|349.53|355.53|349.53|355.52|349.52|0
1640886370000|2021-12-30 17:46:10|355.54|349.54|355.54|349.54|355.54|349.54|355.54|349.54|0
1640886380000|2021-12-30 17:46:20|355.59|349.59|355.59|349.59|355.59|349.59|355.59|349.59|0
1640886400000|2021-12-30 17:46:40|355.58|349.58|355.53|349.53|355.58|349.58|355.53|349.53|0
1640886410000|2021-12-30 17:46:50|355.63|349.63|355.63|349.63|355.63|349.63|355.63|349.63|0
1640886420000|2021-12-30 17:47:00|355.64|349.64|355.6|349.6|355.64|349.64|355.6|349.6|0
1640886440000|2021-12-30 17:47:20|355.67|349.67|355.64|349.64|355.67|349.67|355.64|349.64|0
1640886450000|2021-12-30 17:47:30|355.65|349.65|355.77|349.77|355.8|349.8|355.65|349.65|0
1640886460000|2021-12-30 17:47:40|355.81|349.81|355.82|349.82|355.82|349.82|355.81|349.81|0
1640886470000|2021-12-30 17:47:50|355.65|349.65|355.66|349.66|355.66|349.66|355.65|349.65|0
1640886480000|2021-12-30 17:48:00|355.7|349.7|355.76|349.76|355.76|349.76|355.7|349.7|0
1640886490000|2021-12-30 17:48:10|355.73|349.73|355.79|349.79|355.79|349.79|355.73|349.73|0
1640886500000|2021-12-30 17:48:20|355.82|349.82|355.82|349.82|355.82|349.82|355.82|349.82|0
1640886510000|2021-12-30 17:48:30|355.77|349.77|355.69|349.69|355.77|349.77|355.69|349.69|0
1640886520000|2021-12-30 17:48:40|355.72|349.72|355.72|349.72|355.72|349.72|355.72|349.72|0
1640886530000|2021-12-30 17:48:50|355.7|349.7|355.63|349.63|355.7|349.7|355.63|349.63|0
1640886550000|2021-12-30 17:49:10|355.67|349.67|355.67|349.67|355.67|349.67|355.67|349.67|0
1640886560000|2021-12-30 17:49:20|355.66|349.66|355.66|349.66|355.66|349.66|355.66|349.66|0
1640886570000|2021-12-30 17:49:30|355.52|349.52|355.54|349.54|355.54|349.54|355.52|349.52|0
1640886590000|2021-12-30 17:49:50|355.53|349.53|355.53|349.53|355.53|349.53|355.53|349.53|0
1640886600000|2021-12-30 17:50:00|355.54|349.54|355.56|349.56|355.57|349.57|355.54|349.54|0
1640886610000|2021-12-30 17:50:10|355.57|349.57|355.57|349.57|355.57|349.57|355.57|349.57|0
1640886620000|2021-12-30 17:50:20|355.55|349.55|355.58|349.58|355.58|349.58|355.55|349.55|0
1640886630000|2021-12-30 17:50:30|355.59|349.59|355.64|349.64|355.64|349.64|355.59|349.59|0
1640886640000|2021-12-30 17:50:40|355.65|349.65|355.6|349.6|355.65|349.65|355.6|349.6|0
1640886650000|2021-12-30 17:50:50|355.61|349.61|355.63|349.63|355.64|349.64|355.61|349.61|0
1640886660000|2021-12-30 17:51:00|355.62|349.62|355.61|349.61|355.62|349.62|355.61|349.61|0
1640886680000|2021-12-30 17:51:20|355.6|349.6|355.74|349.74|355.74|349.74|355.6|349.6|0
1640886690000|2021-12-30 17:51:30|355.69|349.69|355.69|349.69|355.69|349.69|355.69|349.69|0
1640886700000|2021-12-30 17:51:40|355.68|349.68|355.68|349.68|355.68|349.68|355.68|349.68|0
1640886710000|2021-12-30 17:51:50|355.71|349.71|355.46|349.46|355.71|349.71|355.46|349.46|0
1640886720000|2021-12-30 17:52:00|355.45|349.45|355.6|349.6|355.6|349.6|355.45|349.45|0
1640886730000|2021-12-30 17:52:10|355.62|349.62|355.64|349.64|355.64|349.64|355.61|349.61|0
1640886740000|2021-12-30 17:52:20|355.58|349.58|355.62|349.62|355.62|349.62|355.57|349.57|0
1640886760000|2021-12-30 17:52:40|355.65|349.65|355.66|349.66|355.66|349.66|355.65|349.65|0
1640886770000|2021-12-30 17:52:50|355.65|349.65|355.7|349.7|355.7|349.7|355.65|349.65|0
1640886780000|2021-12-30 17:53:00|355.66|349.66|355.66|349.66|355.66|349.66|355.66|349.66|0
1640886790000|2021-12-30 17:53:10|355.69|349.69|355.69|349.69|355.69|349.69|355.69|349.69|0
1640886820000|2021-12-30 17:53:40|355.68|349.68|355.68|349.68|355.68|349.68|355.68|349.68|0
1640886840000|2021-12-30 17:54:00|355.65|349.65|355.67|349.67|355.7|349.7|355.65|349.65|0
1640886850000|2021-12-30 17:54:10|355.72|349.72|355.72|349.72|355.72|349.72|355.72|349.72|0
1640886860000|2021-12-30 17:54:20|355.74|349.74|355.72|349.72|355.74|349.74|355.72|349.72|0
1640886870000|2021-12-30 17:54:30|355.68|349.68|355.67|349.67|355.68|349.68|355.67|349.67|0
1640886880000|2021-12-30 17:54:40|355.68|349.68|355.68|349.68|355.68|349.68|355.68|349.68|0
1640886890000|2021-12-30 17:54:50|355.7|349.7|355.7|349.7|355.7|349.7|355.7|349.7|0
1640886900000|2021-12-30 17:55:00|355.69|349.69|355.75|349.75|355.78|349.78|355.68|349.68|0
1640886910000|2021-12-30 17:55:10|355.72|349.72|355.77|349.77|355.77|349.77|355.72|349.72|0
1640886920000|2021-12-30 17:55:20|355.78|349.78|355.77|349.77|355.78|349.78|355.77|349.77|0
1640886930000|2021-12-30 17:55:30|355.79|349.79|355.74|349.74|355.79|349.79|355.74|349.74|0
1640886940000|2021-12-30 17:55:40|355.71|349.71|355.61|349.61|355.71|349.71|355.61|349.61|0
1640886950000|2021-12-30 17:55:50|355.62|349.62|355.62|349.62|355.62|349.62|355.61|349.61|0
1640886960000|2021-12-30 17:56:00|355.61|349.61|355.61|349.61|355.61|349.61|355.61|349.61|0
1640886970000|2021-12-30 17:56:10|355.6|349.6|355.61|349.61|355.61|349.61|355.6|349.6|0
1640886980000|2021-12-30 17:56:20|355.6|349.6|355.59|349.59|355.6|349.6|355.59|349.59|0
1640886990000|2021-12-30 17:56:30|355.63|349.63|355.63|349.63|355.63|349.63|355.63|349.63|0
1640887000000|2021-12-30 17:56:40|355.64|349.64|355.64|349.64|355.64|349.64|355.64|349.64|0
1640887010000|2021-12-30 17:56:50|355.62|349.62|355.61|349.61|355.62|349.62|355.61|349.61|0
1640887020000|2021-12-30 17:57:00|355.6|349.6|355.6|349.6|355.6|349.6|355.6|349.6|0
1640887040000|2021-12-30 17:57:20|355.59|349.59|355.59|349.59|355.59|349.59|355.59|349.59|0
1640887070000|2021-12-30 17:57:50|355.57|349.57|355.54|349.54|355.57|349.57|355.54|349.54|0
1640887080000|2021-12-30 17:58:00|355.55|349.55|355.56|349.56|355.56|349.56|355.55|349.55|0
1640887090000|2021-12-30 17:58:10|355.53|349.53|355.53|349.53|355.53|349.53|355.53|349.53|0
1640887100000|2021-12-30 17:58:20|355.51|349.51|355.44|349.44|355.51|349.51|355.44|349.44|0
1640887110000|2021-12-30 17:58:30|355.41|349.41|355.41|349.41|355.41|349.41|355.41|349.41|0
1640887120000|2021-12-30 17:58:40|355.42|349.42|355.43|349.43|355.43|349.43|355.42|349.42|0
1640887130000|2021-12-30 17:58:50|355.42|349.42|355.38|349.38|355.42|349.42|355.38|349.38|0
1640887150000|2021-12-30 17:59:10|355.33|349.33|355.18|349.18|355.33|349.33|355.18|349.18|0
1640887170000|2021-12-30 17:59:30|355.12|349.12|355.05|349.05|355.12|349.12|355.05|349.05|0
1640887180000|2021-12-30 17:59:40|355.07|349.07|355.07|349.07|355.07|349.07|355.07|349.07|0
1640887190000|2021-12-30 17:59:50|355.06|349.06|355.07|349.07|355.07|349.07|355.06|349.06|0
1640887200000|2021-12-30 18:00:00|355.06|349.06|355.06|349.06|355.06|349.06|355.06|349.06|0
1640887210000|2021-12-30 18:00:10|355.03|349.03|354.98|348.98|355.03|349.03|354.98|348.98|0
1640887220000|2021-12-30 18:00:20|354.94|348.94|354.84|348.84|354.94|348.94|354.82|348.82|0
1640887230000|2021-12-30 18:00:30|354.88|348.88|354.9|348.9|354.9|348.9|354.88|348.88|0
1640887240000|2021-12-30 18:00:40|354.92|348.92|354.91|348.91|354.95|348.95|354.91|348.91|0
1640887250000|2021-12-30 18:00:50|354.9|348.9|354.9|348.9|354.9|348.9|354.89|348.89|0
1640887260000|2021-12-30 18:01:00|354.93|348.93|354.97|348.97|354.98|348.98|354.93|348.93|0
1640887270000|2021-12-30 18:01:10|354.98|348.98|354.98|348.98|354.98|348.98|354.98|348.98|0
1640887280000|2021-12-30 18:01:20|355|349|355|349|355|349|355|349|0
1640887290000|2021-12-30 18:01:30|354.84|348.84|354.86|348.86|354.86|348.86|354.84|348.84|0
1640887300000|2021-12-30 18:01:40|354.8|348.8|354.76|348.76|354.8|348.8|354.76|348.76|0
1640887310000|2021-12-30 18:01:50|354.74|348.74|354.72|348.72|354.74|348.74|354.72|348.72|0
1640887320000|2021-12-30 18:02:00|354.78|348.78|354.97|348.97|354.97|348.97|354.78|348.78|0
1640887330000|2021-12-30 18:02:10|354.96|348.96|354.95|348.95|354.96|348.96|354.95|348.95|0
1640887340000|2021-12-30 18:02:20|354.92|348.92|354.92|348.92|354.92|348.92|354.91|348.91|0
1640887350000|2021-12-30 18:02:30|354.9|348.9|354.84|348.84|354.9|348.9|354.84|348.84|0
1640887360000|2021-12-30 18:02:40|354.83|348.83|354.86|348.86|354.86|348.86|354.83|348.83|0
1640887370000|2021-12-30 18:02:50|354.85|348.85|354.79|348.79|354.85|348.85|354.79|348.79|0
1640887380000|2021-12-30 18:03:00|354.74|348.74|354.69|348.69|354.74|348.74|354.69|348.69|0
1640887390000|2021-12-30 18:03:10|354.71|348.71|354.71|348.71|354.71|348.71|354.71|348.71|0
1640887410000|2021-12-30 18:03:30|354.75|348.75|354.62|348.62|354.75|348.75|354.62|348.62|0
1640887420000|2021-12-30 18:03:40|354.63|348.63|354.63|348.63|354.63|348.63|354.63|348.63|0
1640887430000|2021-12-30 18:03:50|354.61|348.61|354.54|348.54|354.61|348.61|354.54|348.54|0
1640887440000|2021-12-30 18:04:00|354.52|348.52|354.52|348.52|354.52|348.52|354.52|348.52|0
1640887450000|2021-12-30 18:04:10|354.45|348.45|354.44|348.44|354.45|348.45|354.44|348.44|0
1640887460000|2021-12-30 18:04:20|354.38|348.38|354.4|348.4|354.4|348.4|354.38|348.38|0
1640887470000|2021-12-30 18:04:30|354.38|348.38|354.29|348.29|354.38|348.38|354.29|348.29|0
1640887490000|2021-12-30 18:04:50|354.3|348.3|354.25|348.25|354.3|348.3|354.25|348.25|0
1640887500000|2021-12-30 18:05:00|354.22|348.22|354.22|348.22|354.23|348.23|354.21|348.21|0
1640887510000|2021-12-30 18:05:10|354.25|348.25|354.38|348.38|354.38|348.38|354.25|348.25|0
1640887520000|2021-12-30 18:05:20|354.34|348.34|354.36|348.36|354.36|348.36|354.34|348.34|0
1640887530000|2021-12-30 18:05:30|354.31|348.31|354.28|348.28|354.32|348.32|354.28|348.28|0
1640887540000|2021-12-30 18:05:40|354.27|348.27|354.27|348.27|354.27|348.27|354.27|348.27|0
1640887550000|2021-12-30 18:05:50|354.24|348.24|354.26|348.26|354.26|348.26|354.24|348.24|0
1640887560000|2021-12-30 18:06:00|354.25|348.25|354.32|348.32|354.32|348.32|354.25|348.25|0
1640887570000|2021-12-30 18:06:10|354.31|348.31|354.31|348.31|354.31|348.31|354.31|348.31|0
1640887580000|2021-12-30 18:06:20|354.34|348.34|354.33|348.33|354.34|348.34|354.33|348.33|0
1640887600000|2021-12-30 18:06:40|354.32|348.32|354.31|348.31|354.32|348.32|354.31|348.31|0
1640887610000|2021-12-30 18:06:50|354.34|348.34|354.34|348.34|354.34|348.34|354.34|348.34|0
1640887630000|2021-12-30 18:07:10|354.32|348.32|354.32|348.32|354.32|348.32|354.32|348.32|0
1640887660000|2021-12-30 18:07:40|354.37|348.37|354.37|348.37|354.37|348.37|354.37|348.37|0
1640887670000|2021-12-30 18:07:50|354.39|348.39|354.38|348.38|354.39|348.39|354.38|348.38|0
1640887680000|2021-12-30 18:08:00|354.34|348.34|354.34|348.34|354.34|348.34|354.34|348.34|0
1640887690000|2021-12-30 18:08:10|354.35|348.35|354.4|348.4|354.4|348.4|354.35|348.35|0
1640887700000|2021-12-30 18:08:20|354.39|348.39|354.31|348.31|354.39|348.39|354.31|348.31|0
1640887710000|2021-12-30 18:08:30|354.3|348.3|354.3|348.3|354.3|348.3|354.27|348.27|0
1640887720000|2021-12-30 18:08:40|354.28|348.28|354.29|348.29|354.29|348.29|354.28|348.28|0
1640887740000|2021-12-30 18:09:00|354.28|348.28|354.28|348.28|354.28|348.28|354.28|348.28|0
1640887760000|2021-12-30 18:09:20|354.3|348.3|354.3|348.3|354.3|348.3|354.3|348.3|0
1640887770000|2021-12-30 18:09:30|354.26|348.26|354.31|348.31|354.31|348.31|354.26|348.26|0
1640887780000|2021-12-30 18:09:40|354.3|348.3|354.27|348.27|354.3|348.3|354.27|348.27|0
1640887790000|2021-12-30 18:09:50|354.25|348.25|354.25|348.25|354.25|348.25|354.25|348.25|0
1640887800000|2021-12-30 18:10:00|354.26|348.26|354.24|348.24|354.26|348.26|354.24|348.24|0
1640887820000|2021-12-30 18:10:20|354.31|348.31|354.31|348.31|354.31|348.31|354.31|348.31|0
1640887850000|2021-12-30 18:10:50|354.34|348.34|354.34|348.34|354.34|348.34|354.34|348.34|0
1640887860000|2021-12-30 18:11:00|354.35|348.35|354.35|348.35|354.35|348.35|354.35|348.35|0
1640887900000|2021-12-30 18:11:40|354.31|348.31|354.25|348.25|354.31|348.31|354.25|348.25|0
1640887910000|2021-12-30 18:11:50|354.27|348.27|354.27|348.27|354.27|348.27|354.27|348.27|0
1640887920000|2021-12-30 18:12:00|354.29|348.29|354.29|348.29|354.29|348.29|354.29|348.29|0
1640887930000|2021-12-30 18:12:10|354.45|348.45|354.44|348.44|354.45|348.45|354.44|348.44|0
1640887940000|2021-12-30 18:12:20|354.43|348.43|354.43|348.43|354.43|348.43|354.43|348.43|0
1640887950000|2021-12-30 18:12:30|354.46|348.46|354.49|348.49|354.49|348.49|354.46|348.46|0
1640887960000|2021-12-30 18:12:40|354.54|348.54|354.54|348.54|354.54|348.54|354.54|348.54|0
1640887970000|2021-12-30 18:12:50|354.52|348.52|354.52|348.52|354.52|348.52|354.51|348.51|0
1640887980000|2021-12-30 18:13:00|354.45|348.45|354.42|348.42|354.45|348.45|354.42|348.42|0
1640887990000|2021-12-30 18:13:10|354.49|348.49|354.44|348.44|354.49|348.49|354.44|348.44|0
1640888000000|2021-12-30 18:13:20|354.45|348.45|354.39|348.39|354.45|348.45|354.39|348.39|0
1640888010000|2021-12-30 18:13:30|354.37|348.37|354.37|348.37|354.37|348.37|354.37|348.37|0
1640888020000|2021-12-30 18:13:40|354.32|348.32|354.43|348.43|354.43|348.43|354.31|348.31|0
1640888030000|2021-12-30 18:13:50|354.39|348.39|354.45|348.45|354.45|348.45|354.35|348.35|0
1640888040000|2021-12-30 18:14:00|354.49|348.49|354.49|348.49|354.49|348.49|354.44|348.44|0
1640888050000|2021-12-30 18:14:10|354.63|348.63|354.63|348.63|354.63|348.63|354.63|348.63|0
1640888060000|2021-12-30 18:14:20|354.65|348.65|354.63|348.63|354.65|348.65|354.63|348.63|0
1640888080000|2021-12-30 18:14:40|354.64|348.64|354.64|348.64|354.64|348.64|354.64|348.64|0
1640888090000|2021-12-30 18:14:50|354.63|348.63|354.63|348.63|354.63|348.63|354.63|348.63|0
1640888100000|2021-12-30 18:15:00|354.59|348.59|354.55|348.55|354.59|348.59|354.54|348.54|0
1640888110000|2021-12-30 18:15:10|354.54|348.54|354.52|348.52|354.54|348.54|354.52|348.52|0
1640888120000|2021-12-30 18:15:20|354.47|348.47|354.47|348.47|354.47|348.47|354.47|348.47|0
1640888130000|2021-12-30 18:15:30|354.53|348.53|354.51|348.51|354.53|348.53|354.51|348.51|0
1640888140000|2021-12-30 18:15:40|354.56|348.56|354.56|348.56|354.56|348.56|354.56|348.56|0
1640888150000|2021-12-30 18:15:50|354.55|348.55|354.55|348.55|354.55|348.55|354.55|348.55|0
1640888160000|2021-12-30 18:16:00|354.56|348.56|354.55|348.55|354.56|348.56|354.55|348.55|0
1640888170000|2021-12-30 18:16:10|354.53|348.53|354.55|348.55|354.55|348.55|354.53|348.53|0
1640888180000|2021-12-30 18:16:20|354.6|348.6|354.59|348.59|354.6|348.6|354.59|348.59|0
1640888190000|2021-12-30 18:16:30|354.55|348.55|354.45|348.45|354.55|348.55|354.45|348.45|0
1640888200000|2021-12-30 18:16:40|354.46|348.46|354.46|348.46|354.46|348.46|354.46|348.46|0
1640888210000|2021-12-30 18:16:50|354.44|348.44|354.45|348.45|354.45|348.45|354.44|348.44|0
1640888220000|2021-12-30 18:17:00|354.48|348.48|354.48|348.48|354.48|348.48|354.48|348.48|0
1640888240000|2021-12-30 18:17:20|354.47|348.47|354.48|348.48|354.48|348.48|354.47|348.47|0
1640888250000|2021-12-30 18:17:30|354.49|348.49|354.45|348.45|354.49|348.49|354.45|348.45|0
1640888290000|2021-12-30 18:18:10|354.48|348.48|354.5|348.5|354.5|348.5|354.48|348.48|0
1640888300000|2021-12-30 18:18:20|354.46|348.46|354.46|348.46|354.46|348.46|354.46|348.46|0
1640888310000|2021-12-30 18:18:30|354.45|348.45|354.47|348.47|354.47|348.47|354.45|348.45|0
1640888320000|2021-12-30 18:18:40|354.48|348.48|354.49|348.49|354.49|348.49|354.48|348.48|0
1640888330000|2021-12-30 18:18:50|354.48|348.48|354.48|348.48|354.48|348.48|354.48|348.48|0
1640888340000|2021-12-30 18:19:00|354.51|348.51|354.58|348.58|354.58|348.58|354.51|348.51|0
1640888360000|2021-12-30 18:19:20|354.53|348.53|354.53|348.53|354.53|348.53|354.53|348.53|0
1640888370000|2021-12-30 18:19:30|354.52|348.52|354.59|348.59|354.59|348.59|354.52|348.52|0
1640888380000|2021-12-30 18:19:40|354.68|348.68|354.68|348.68|354.68|348.68|354.68|348.68|0
1640888390000|2021-12-30 18:19:50|354.7|348.7|354.7|348.7|354.7|348.7|354.7|348.7|0
1640888400000|2021-12-30 18:20:00|354.75|348.75|354.75|348.75|354.75|348.75|354.75|348.75|0
1640888410000|2021-12-30 18:20:10|354.77|348.77|354.78|348.78|354.78|348.78|354.77|348.77|0
1640888420000|2021-12-30 18:20:20|354.82|348.82|354.79|348.79|354.82|348.82|354.79|348.79|0
1640888430000|2021-12-30 18:20:30|354.8|348.8|354.8|348.8|354.8|348.8|354.8|348.8|0
1640888440000|2021-12-30 18:20:40|354.83|348.83|354.8|348.8|354.83|348.83|354.8|348.8|0
1640888450000|2021-12-30 18:20:50|354.82|348.82|354.85|348.85|354.85|348.85|354.82|348.82|0
1640888460000|2021-12-30 18:21:00|354.94|348.94|355.01|349.01|355.01|349.01|354.94|348.94|0
1640888470000|2021-12-30 18:21:10|355.02|349.02|355.1|349.1|355.1|349.1|355.02|349.02|0
1640888480000|2021-12-30 18:21:20|355.13|349.13|355.11|349.11|355.13|349.13|355.11|349.11|0
1640888490000|2021-12-30 18:21:30|355.12|349.12|355.01|349.01|355.12|349.12|354.99|348.99|0
1640888500000|2021-12-30 18:21:40|355.02|349.02|354.98|348.98|355.02|349.02|354.98|348.98|0
1640888510000|2021-12-30 18:21:50|354.91|348.91|354.78|348.78|354.91|348.91|354.77|348.77|0
1640888520000|2021-12-30 18:22:00|354.75|348.75|354.76|348.76|354.78|348.78|354.74|348.74|0
1640888530000|2021-12-30 18:22:10|354.74|348.74|354.74|348.74|354.74|348.74|354.74|348.74|0
1640888550000|2021-12-30 18:22:30|354.79|348.79|354.8|348.8|354.8|348.8|354.79|348.79|0
1640888560000|2021-12-30 18:22:40|354.75|348.75|354.74|348.74|354.75|348.75|354.74|348.74|0
1640888570000|2021-12-30 18:22:50|354.7|348.7|354.7|348.7|354.7|348.7|354.7|348.7|0
1640888590000|2021-12-30 18:23:10|354.64|348.64|354.64|348.64|354.64|348.64|354.64|348.64|0
1640888600000|2021-12-30 18:23:20|354.63|348.63|354.63|348.63|354.63|348.63|354.63|348.63|0
1640888610000|2021-12-30 18:23:30|354.6|348.6|354.58|348.58|354.6|348.6|354.58|348.58|0
1640888620000|2021-12-30 18:23:40|354.55|348.55|354.48|348.48|354.55|348.55|354.48|348.48|0
1640888630000|2021-12-30 18:23:50|354.49|348.49|354.46|348.46|354.49|348.49|354.46|348.46|0
1640888640000|2021-12-30 18:24:00|354.47|348.47|354.49|348.49|354.52|348.52|354.47|348.47|0
1640888650000|2021-12-30 18:24:10|354.52|348.52|354.52|348.52|354.52|348.52|354.52|348.52|0
1640888660000|2021-12-30 18:24:20|354.49|348.49|354.46|348.46|354.49|348.49|354.46|348.46|0
1640888670000|2021-12-30 18:24:30|354.45|348.45|354.45|348.45|354.45|348.45|354.45|348.45|0
1640888680000|2021-12-30 18:24:40|354.44|348.44|354.42|348.42|354.44|348.44|354.42|348.42|0
1640888700000|2021-12-30 18:25:00|354.43|348.43|354.42|348.42|354.43|348.43|354.42|348.42|0
1640888710000|2021-12-30 18:25:10|354.41|348.41|354.41|348.41|354.41|348.41|354.41|348.41|0
1640888720000|2021-12-30 18:25:20|354.4|348.4|354.37|348.37|354.4|348.4|354.36|348.36|0
1640888730000|2021-12-30 18:25:30|354.38|348.38|354.39|348.39|354.39|348.39|354.38|348.38|0
1640888740000|2021-12-30 18:25:40|354.38|348.38|354.36|348.36|354.39|348.39|354.36|348.36|0
1640888750000|2021-12-30 18:25:50|354.35|348.35|354.35|348.35|354.35|348.35|354.35|348.35|0
1640888760000|2021-12-30 18:26:00|354.36|348.36|354.36|348.36|354.36|348.36|354.36|348.36|0
1640888770000|2021-12-30 18:26:10|354.35|348.35|354.36|348.36|354.36|348.36|354.35|348.35|0
1640888780000|2021-12-30 18:26:20|354.37|348.37|354.37|348.37|354.37|348.37|354.37|348.37|0
1640888790000|2021-12-30 18:26:30|354.33|348.33|354.3|348.3|354.33|348.33|354.3|348.3|0
1640888800000|2021-12-30 18:26:40|354.31|348.31|354.31|348.31|354.31|348.31|354.31|348.31|0
1640888810000|2021-12-30 18:26:50|354.3|348.3|354.31|348.31|354.31|348.31|354.3|348.3|0
1640888820000|2021-12-30 18:27:00|354.33|348.33|354.36|348.36|354.36|348.36|354.33|348.33|0
1640888830000|2021-12-30 18:27:10|354.42|348.42|354.54|348.54|354.54|348.54|354.42|348.42|0
1640888860000|2021-12-30 18:27:40|354.57|348.57|354.57|348.57|354.57|348.57|354.57|348.57|0
1640888880000|2021-12-30 18:28:00|354.54|348.54|354.54|348.54|354.54|348.54|354.54|348.54|0
1640888890000|2021-12-30 18:28:10|354.55|348.55|354.51|348.51|354.55|348.55|354.51|348.51|0
1640888900000|2021-12-30 18:28:20|354.42|348.42|354.37|348.37|354.42|348.42|354.37|348.37|0
1640888910000|2021-12-30 18:28:30|354.42|348.42|354.42|348.42|354.42|348.42|354.42|348.42|0
1640888920000|2021-12-30 18:28:40|354.43|348.43|354.43|348.43|354.43|348.43|354.43|348.43|0
1640888930000|2021-12-30 18:28:50|354.42|348.42|354.42|348.42|354.42|348.42|354.41|348.41|0
1640888940000|2021-12-30 18:29:00|354.38|348.38|354.38|348.38|354.38|348.38|354.38|348.38|0
1640888950000|2021-12-30 18:29:10|354.37|348.37|354.37|348.37|354.37|348.37|354.37|348.37|0
1640888960000|2021-12-30 18:29:20|354.36|348.36|354.37|348.37|354.37|348.37|354.36|348.36|0
1640888980000|2021-12-30 18:29:40|354.47|348.47|354.47|348.47|354.47|348.47|354.47|348.47|0
1640889000000|2021-12-30 18:30:00|354.45|348.45|354.42|348.42|354.45|348.45|354.42|348.42|0
1640889010000|2021-12-30 18:30:10|354.44|348.44|354.44|348.44|354.44|348.44|354.44|348.44|0
1640889020000|2021-12-30 18:30:20|354.45|348.45|354.48|348.48|354.48|348.48|354.45|348.45|0
1640889030000|2021-12-30 18:30:30|354.55|348.55|354.6|348.6|354.6|348.6|354.55|348.55|0
1640889040000|2021-12-30 18:30:40|354.72|348.72|354.72|348.72|354.72|348.72|354.72|348.72|0
1640889050000|2021-12-30 18:30:50|354.78|348.78|354.89|348.89|354.89|348.89|354.78|348.78|0
1640889060000|2021-12-30 18:31:00|354.9|348.9|354.92|348.92|354.92|348.92|354.9|348.9|0
1640889070000|2021-12-30 18:31:10|354.89|348.89|354.89|348.89|354.89|348.89|354.89|348.89|0
1640889080000|2021-12-30 18:31:20|354.9|348.9|354.9|348.9|354.9|348.9|354.9|348.9|0
1640889090000|2021-12-30 18:31:30|354.91|348.91|354.92|348.92|354.92|348.92|354.91|348.91|0
1640889100000|2021-12-30 18:31:40|354.93|348.93|354.94|348.94|354.94|348.94|354.93|348.93|0
1640889110000|2021-12-30 18:31:50|354.99|348.99|355|349|355|349|354.99|348.99|0
1640889120000|2021-12-30 18:32:00|355.01|349.01|355.04|349.04|355.05|349.05|355.01|349.01|0
1640889130000|2021-12-30 18:32:10|355.05|349.05|354.99|348.99|355.05|349.05|354.99|348.99|0
1640889150000|2021-12-30 18:32:30|354.97|348.97|354.97|348.97|354.97|348.97|354.97|348.97|0
1640889160000|2021-12-30 18:32:40|354.93|348.93|354.9|348.9|354.93|348.93|354.9|348.9|0
1640889170000|2021-12-30 18:32:50|354.93|348.93|354.93|348.93|354.93|348.93|354.93|348.93|0
1640889180000|2021-12-30 18:33:00|355.01|349.01|355.01|349.01|355.01|349.01|355.01|349.01|0
1640889190000|2021-12-30 18:33:10|355.05|349.05|355.1|349.1|355.1|349.1|355.05|349.05|0
1640889200000|2021-12-30 18:33:20|355.12|349.12|355.14|349.14|355.14|349.14|355.12|349.12|0
1640889210000|2021-12-30 18:33:30|355.06|349.06|355.08|349.08|355.09|349.09|355.06|349.06|0
1640889220000|2021-12-30 18:33:40|355.1|349.1|355.1|349.1|355.1|349.1|355.1|349.1|0
1640889230000|2021-12-30 18:33:50|355.11|349.11|355.09|349.09|355.11|349.11|355.08|349.08|0
1640889240000|2021-12-30 18:34:00|355.08|349.08|355.08|349.08|355.09|349.09|355.08|349.08|0
1640889250000|2021-12-30 18:34:10|355.09|349.09|355.07|349.07|355.09|349.09|355.07|349.07|0
1640889270000|2021-12-30 18:34:30|355.08|349.08|355.05|349.05|355.08|349.08|355.05|349.05|0
1640889290000|2021-12-30 18:34:50|355.11|349.11|355.11|349.11|355.11|349.11|355.11|349.11|0
1640889300000|2021-12-30 18:35:00|355.08|349.08|355.08|349.08|355.08|349.08|355.08|349.08|0
1640889310000|2021-12-30 18:35:10|355.09|349.09|355.09|349.09|355.09|349.09|355.09|349.09|0
1640889320000|2021-12-30 18:35:20|355.08|349.08|355.08|349.08|355.09|349.09|355.08|349.08|0
1640889330000|2021-12-30 18:35:30|355.09|349.09|355.04|349.04|355.09|349.09|355.04|349.04|0
1640889340000|2021-12-30 18:35:40|355.12|349.12|355.1|349.1|355.12|349.12|355.09|349.09|0
1640889350000|2021-12-30 18:35:50|355.07|349.07|355.05|349.05|355.07|349.07|355.05|349.05|0
1640889360000|2021-12-30 18:36:00|354.97|348.97|354.94|348.94|354.97|348.97|354.94|348.94|0
1640889370000|2021-12-30 18:36:10|354.95|348.95|354.92|348.92|354.95|348.95|354.92|348.92|0
1640889380000|2021-12-30 18:36:20|354.96|348.96|354.97|348.97|354.97|348.97|354.96|348.96|0
1640889390000|2021-12-30 18:36:30|354.96|348.96|354.95|348.95|354.96|348.96|354.92|348.92|0
1640889400000|2021-12-30 18:36:40|354.97|348.97|354.97|348.97|354.97|348.97|354.97|348.97|0
1640889410000|2021-12-30 18:36:50|354.98|348.98|354.96|348.96|354.98|348.98|354.96|348.96|0
1640889420000|2021-12-30 18:37:00|354.9|348.9|354.89|348.89|354.9|348.9|354.88|348.88|0
1640889430000|2021-12-30 18:37:10|354.88|348.88|354.91|348.91|354.91|348.91|354.86|348.86|0
1640889440000|2021-12-30 18:37:20|354.87|348.87|354.87|348.87|354.87|348.87|354.87|348.87|0
1640889450000|2021-12-30 18:37:30|354.86|348.86|354.79|348.79|354.86|348.86|354.79|348.79|0
1640889470000|2021-12-30 18:37:50|354.78|348.78|354.82|348.82|354.82|348.82|354.78|348.78|0
1640889480000|2021-12-30 18:38:00|354.81|348.81|354.82|348.82|354.82|348.82|354.81|348.81|0
1640889490000|2021-12-30 18:38:10|354.79|348.79|354.82|348.82|354.82|348.82|354.79|348.79|0
1640889500000|2021-12-30 18:38:20|354.83|348.83|354.83|348.83|354.87|348.87|354.82|348.82|0
1640889510000|2021-12-30 18:38:30|354.78|348.78|354.78|348.78|354.78|348.78|354.78|348.78|0
1640889520000|2021-12-30 18:38:40|354.79|348.79|354.79|348.79|354.79|348.79|354.79|348.79|0
1640889530000|2021-12-30 18:38:50|354.78|348.78|354.78|348.78|354.78|348.78|354.78|348.78|0
1640889540000|2021-12-30 18:39:00|354.72|348.72|354.65|348.65|354.72|348.72|354.65|348.65|0
1640889560000|2021-12-30 18:39:20|354.66|348.66|354.63|348.63|354.66|348.66|354.62|348.62|0
1640889570000|2021-12-30 18:39:30|354.66|348.66|354.65|348.65|354.67|348.67|354.65|348.65|0
1640889580000|2021-12-30 18:39:40|354.64|348.64|354.61|348.61|354.64|348.64|354.61|348.61|0
1640889590000|2021-12-30 18:39:50|354.6|348.6|354.64|348.64|354.64|348.64|354.6|348.6|0
1640889600000|2021-12-30 18:40:00|354.68|348.68|354.63|348.63|354.68|348.68|354.63|348.63|0
1640889610000|2021-12-30 18:40:10|354.64|348.64|354.68|348.68|354.68|348.68|354.64|348.64|0
1640889620000|2021-12-30 18:40:20|354.67|348.67|354.64|348.64|354.67|348.67|354.63|348.63|0
1640889630000|2021-12-30 18:40:30|354.65|348.65|354.65|348.65|354.65|348.65|354.65|348.65|0
1640889640000|2021-12-30 18:40:40|354.64|348.64|354.63|348.63|354.64|348.64|354.61|348.61|0
1640889650000|2021-12-30 18:40:50|354.64|348.64|354.63|348.63|354.64|348.64|354.63|348.63|0
1640889660000|2021-12-30 18:41:00|354.62|348.62|354.61|348.61|354.62|348.62|354.61|348.61|0
1640889670000|2021-12-30 18:41:10|354.64|348.64|354.65|348.65|354.65|348.65|354.64|348.64|0
1640889680000|2021-12-30 18:41:20|354.63|348.63|354.69|348.69|354.69|348.69|354.63|348.63|0
1640889690000|2021-12-30 18:41:30|354.7|348.7|354.68|348.68|354.7|348.7|354.68|348.68|0
1640889700000|2021-12-30 18:41:40|354.67|348.67|354.64|348.64|354.67|348.67|354.63|348.63|0
1640889710000|2021-12-30 18:41:50|354.65|348.65|354.67|348.67|354.67|348.67|354.65|348.65|0
1640889720000|2021-12-30 18:42:00|354.66|348.66|354.67|348.67|354.67|348.67|354.66|348.66|0
1640889730000|2021-12-30 18:42:10|354.68|348.68|354.72|348.72|354.73|348.73|354.68|348.68|0
1640889740000|2021-12-30 18:42:20|354.71|348.71|354.71|348.71|354.71|348.71|354.71|348.71|0
1640889780000|2021-12-30 18:43:00|354.73|348.73|354.73|348.73|354.73|348.73|354.73|348.73|0
1640889790000|2021-12-30 18:43:10|354.75|348.75|354.75|348.75|354.75|348.75|354.75|348.75|0
1640889800000|2021-12-30 18:43:20|354.76|348.76|354.76|348.76|354.76|348.76|354.76|348.76|0
1640889830000|2021-12-30 18:43:50|354.79|348.79|354.79|348.79|354.79|348.79|354.79|348.79|0
1640889840000|2021-12-30 18:44:00|354.76|348.76|354.76|348.76|354.76|348.76|354.76|348.76|0
1640889850000|2021-12-30 18:44:10|354.71|348.71|354.71|348.71|354.71|348.71|354.71|348.71|0
1640889860000|2021-12-30 18:44:20|354.64|348.64|354.64|348.64|354.64|348.64|354.64|348.64|0
1640889870000|2021-12-30 18:44:30|354.65|348.65|354.65|348.65|354.65|348.65|354.65|348.65|0
1640889880000|2021-12-30 18:44:40|354.64|348.64|354.64|348.64|354.64|348.64|354.64|348.64|0
1640889890000|2021-12-30 18:44:50|354.63|348.63|354.66|348.66|354.66|348.66|354.63|348.63|0
1640889910000|2021-12-30 18:45:10|354.61|348.61|354.6|348.6|354.62|348.62|354.6|348.6|0
1640889920000|2021-12-30 18:45:20|354.62|348.62|354.61|348.61|354.62|348.62|354.61|348.61|0
1640889940000|2021-12-30 18:45:40|354.66|348.66|354.66|348.66|354.66|348.66|354.66|348.66|0
1640889960000|2021-12-30 18:46:00|354.62|348.62|354.58|348.58|354.62|348.62|354.58|348.58|0
1640889970000|2021-12-30 18:46:10|354.63|348.63|354.63|348.63|354.63|348.63|354.63|348.63|0
1640890000000|2021-12-30 18:46:40|354.58|348.58|354.59|348.59|354.59|348.59|354.58|348.58|0
1640890020000|2021-12-30 18:47:00|354.57|348.57|354.57|348.57|354.57|348.57|354.57|348.57|0
1640890030000|2021-12-30 18:47:10|354.55|348.55|354.58|348.58|354.58|348.58|354.55|348.55|0
1640890040000|2021-12-30 18:47:20|354.59|348.59|354.63|348.63|354.63|348.63|354.59|348.59|0
1640890050000|2021-12-30 18:47:30|354.65|348.65|354.76|348.76|354.76|348.76|354.65|348.65|0
1640890060000|2021-12-30 18:47:40|354.75|348.75|354.75|348.75|354.75|348.75|354.75|348.75|0
1640890070000|2021-12-30 18:47:50|354.72|348.72|354.72|348.72|354.72|348.72|354.72|348.72|0
1640890080000|2021-12-30 18:48:00|354.71|348.71|354.71|348.71|354.71|348.71|354.71|348.71|0
1640890090000|2021-12-30 18:48:10|354.67|348.67|354.63|348.63|354.67|348.67|354.63|348.63|0
1640890100000|2021-12-30 18:48:20|354.62|348.62|354.62|348.62|354.62|348.62|354.62|348.62|0
1640890110000|2021-12-30 18:48:30|354.63|348.63|354.6|348.6|354.63|348.63|354.6|348.6|0
1640890130000|2021-12-30 18:48:50|354.51|348.51|354.49|348.49|354.51|348.51|354.49|348.49|0
1640890140000|2021-12-30 18:49:00|354.51|348.51|354.48|348.48|354.51|348.51|354.48|348.48|0
1640890150000|2021-12-30 18:49:10|354.42|348.42|354.44|348.44|354.44|348.44|354.42|348.42|0
1640890170000|2021-12-30 18:49:30|354.41|348.41|354.41|348.41|354.41|348.41|354.41|348.41|0
1640890180000|2021-12-30 18:49:40|354.38|348.38|354.33|348.33|354.38|348.38|354.33|348.33|0
1640890200000|2021-12-30 18:50:00|354.31|348.31|354.32|348.32|354.32|348.32|354.31|348.31|0
1640890210000|2021-12-30 18:50:10|354.29|348.29|354.2|348.2|354.29|348.29|354.2|348.2|0
1640890220000|2021-12-30 18:50:20|354.21|348.21|354.23|348.23|354.23|348.23|354.21|348.21|0
1640890230000|2021-12-30 18:50:30|354.24|348.24|354.25|348.25|354.25|348.25|354.24|348.24|0
1640890240000|2021-12-30 18:50:40|354.24|348.24|354.22|348.22|354.24|348.24|354.21|348.21|0
1640890250000|2021-12-30 18:50:50|354.21|348.21|354.21|348.21|354.21|348.21|354.21|348.21|0
1640890260000|2021-12-30 18:51:00|354.26|348.26|354.25|348.25|354.26|348.26|354.25|348.25|0
1640890270000|2021-12-30 18:51:10|354.24|348.24|354.25|348.25|354.25|348.25|354.22|348.22|0
1640890280000|2021-12-30 18:51:20|354.28|348.28|354.35|348.35|354.35|348.35|354.28|348.28|0
1640890290000|2021-12-30 18:51:30|354.33|348.33|354.37|348.37|354.37|348.37|354.31|348.31|0
1640890300000|2021-12-30 18:51:40|354.38|348.38|354.39|348.39|354.39|348.39|354.38|348.38|0
1640890310000|2021-12-30 18:51:50|354.42|348.42|354.42|348.42|354.42|348.42|354.42|348.42|0
1640890320000|2021-12-30 18:52:00|354.39|348.39|354.39|348.39|354.39|348.39|354.39|348.39|0
1640890330000|2021-12-30 18:52:10|354.5|348.5|354.5|348.5|354.5|348.5|354.5|348.5|0
1640890350000|2021-12-30 18:52:30|354.51|348.51|354.52|348.52|354.52|348.52|354.51|348.51|0
1640890360000|2021-12-30 18:52:40|354.44|348.44|354.45|348.45|354.45|348.45|354.44|348.44|0
1640890370000|2021-12-30 18:52:50|354.43|348.43|354.45|348.45|354.45|348.45|354.43|348.43|0
1640890380000|2021-12-30 18:53:00|354.49|348.49|354.49|348.49|354.49|348.49|354.49|348.49|0
1640890390000|2021-12-30 18:53:10|354.52|348.52|354.52|348.52|354.53|348.53|354.52|348.52|0
1640890400000|2021-12-30 18:53:20|354.53|348.53|354.53|348.53|354.53|348.53|354.53|348.53|0
1640890410000|2021-12-30 18:53:30|354.54|348.54|354.57|348.57|354.57|348.57|354.54|348.54|0
1640890420000|2021-12-30 18:53:40|354.56|348.56|354.56|348.56|354.56|348.56|354.56|348.56|0
1640890430000|2021-12-30 18:53:50|354.55|348.55|354.5|348.5|354.55|348.55|354.5|348.5|0
1640890440000|2021-12-30 18:54:00|354.49|348.49|354.5|348.5|354.5|348.5|354.49|348.49|0
1640890450000|2021-12-30 18:54:10|354.48|348.48|354.51|348.51|354.51|348.51|354.48|348.48|0
1640890460000|2021-12-30 18:54:20|354.5|348.5|354.52|348.52|354.55|348.55|354.5|348.5|0
1640890470000|2021-12-30 18:54:30|354.54|348.54|354.43|348.43|354.54|348.54|354.43|348.43|0
1640890480000|2021-12-30 18:54:40|354.39|348.39|354.37|348.37|354.39|348.39|354.37|348.37|0
1640890490000|2021-12-30 18:54:50|354.39|348.39|354.39|348.39|354.39|348.39|354.39|348.39|0
1640890500000|2021-12-30 18:55:00|354.3|348.3|354.28|348.28|354.3|348.3|354.28|348.28|0
1640890510000|2021-12-30 18:55:10|354.3|348.3|354.3|348.3|354.3|348.3|354.3|348.3|0
1640890520000|2021-12-30 18:55:20|354.29|348.29|354.23|348.23|354.29|348.29|354.23|348.23|0
1640890530000|2021-12-30 18:55:30|354.2|348.2|354.2|348.2|354.2|348.2|354.2|348.2|0
1640890550000|2021-12-30 18:55:50|354.23|348.23|354.24|348.24|354.24|348.24|354.23|348.23|0
1640890570000|2021-12-30 18:56:10|354.25|348.25|354.25|348.25|354.25|348.25|354.25|348.25|0
1640890580000|2021-12-30 18:56:20|354.24|348.24|354.24|348.24|354.24|348.24|354.24|348.24|0
1640890590000|2021-12-30 18:56:30|354.2|348.2|354.2|348.2|354.2|348.2|354.2|348.2|0
1640890600000|2021-12-30 18:56:40|354.18|348.18|354.19|348.19|354.19|348.19|354.18|348.18|0
1640890610000|2021-12-30 18:56:50|354.2|348.2|354.29|348.29|354.29|348.29|354.19|348.19|0
1640890620000|2021-12-30 18:57:00|354.28|348.28|354.28|348.28|354.28|348.28|354.28|348.28|0
1640890640000|2021-12-30 18:57:20|354.29|348.29|354.33|348.33|354.33|348.33|354.29|348.29|0
1640890660000|2021-12-30 18:57:40|354.26|348.26|354.26|348.26|354.26|348.26|354.26|348.26|0
1640890670000|2021-12-30 18:57:50|354.27|348.27|354.24|348.24|354.27|348.27|354.24|348.24|0
1640890680000|2021-12-30 18:58:00|354.25|348.25|354.25|348.25|354.25|348.25|354.25|348.25|0
1640890700000|2021-12-30 18:58:20|354.26|348.26|354.23|348.23|354.26|348.26|354.23|348.23|0
1640890710000|2021-12-30 18:58:30|354.24|348.24|354.2|348.2|354.24|348.24|354.2|348.2|0
1640890730000|2021-12-30 18:58:50|354.21|348.21|354.22|348.22|354.22|348.22|354.21|348.21|0
1640890740000|2021-12-30 18:59:00|354.3|348.3|354.3|348.3|354.3|348.3|354.3|348.3|0
1640890750000|2021-12-30 18:59:10|354.29|348.29|354.29|348.29|354.29|348.29|354.29|348.29|0
1640890760000|2021-12-30 18:59:20|354.3|348.3|354.31|348.31|354.32|348.32|354.3|348.3|0
1640890770000|2021-12-30 18:59:30|354.33|348.33|354.35|348.35|354.41|348.41|354.14|348.14|0
1640890780000|2021-12-30 18:59:40|354.36|348.36|354.4|348.4|354.4|348.4|354.36|348.36|0
1640890790000|2021-12-30 18:59:50|354.41|348.41|354.41|348.41|354.41|348.41|354.41|348.41|0
1640890800000|2021-12-30 19:00:00|354.42|348.42|354.43|348.43|354.43|348.43|354.37|348.37|0
1640890810000|2021-12-30 19:00:10|354.42|348.42|354.4|348.4|354.42|348.42|354.4|348.4|0
1640890820000|2021-12-30 19:00:20|354.38|348.38|354.38|348.38|354.39|348.39|354.38|348.38|0
1640890830000|2021-12-30 19:00:30|354.32|348.32|354.29|348.29|354.32|348.32|354.29|348.29|0
1640890840000|2021-12-30 19:00:40|354.28|348.28|354.28|348.28|354.28|348.28|354.28|348.28|0
1640890850000|2021-12-30 19:00:50|354.27|348.27|354.07|348.07|354.27|348.27|354.07|348.07|0
1640890860000|2021-12-30 19:01:00|354.16|348.16|354.12|348.12|354.16|348.16|354.12|348.12|0
1640890870000|2021-12-30 19:01:10|354.1|348.1|354.04|348.04|354.1|348.1|354.02|348.02|0
1640890880000|2021-12-30 19:01:20|354|348|353.87|347.87|354|348|353.87|347.87|0
1640890890000|2021-12-30 19:01:30|353.89|347.89|353.8|347.8|353.89|347.89|353.77|347.77|0
1640890900000|2021-12-30 19:01:40|353.77|347.77|353.77|347.77|353.77|347.77|353.77|347.77|0
1640890910000|2021-12-30 19:01:50|353.72|347.72|353.66|347.66|353.72|347.72|353.66|347.66|0
1640890920000|2021-12-30 19:02:00|353.65|347.65|353.66|347.66|353.66|347.66|353.65|347.65|0
1640890930000|2021-12-30 19:02:10|353.65|347.65|353.69|347.69|353.7|347.7|353.64|347.64|0
1640890950000|2021-12-30 19:02:30|353.67|347.67|353.67|347.67|353.67|347.67|353.67|347.67|0
1640890960000|2021-12-30 19:02:40|353.66|347.66|353.67|347.67|353.67|347.67|353.65|347.65|0
1640890970000|2021-12-30 19:02:50|353.66|347.66|353.67|347.67|353.67|347.67|353.66|347.66|0
1640890980000|2021-12-30 19:03:00|353.62|347.62|353.62|347.62|353.66|347.66|353.62|347.62|0
1640891000000|2021-12-30 19:03:20|353.64|347.64|353.61|347.61|353.64|347.64|353.61|347.61|0
1640891010000|2021-12-30 19:03:30|353.6|347.6|353.6|347.6|353.6|347.6|353.6|347.6|0
1640891020000|2021-12-30 19:03:40|353.59|347.59|353.59|347.59|353.59|347.59|353.59|347.59|0
1640891040000|2021-12-30 19:04:00|353.6|347.6|353.64|347.64|353.64|347.64|353.6|347.6|0
1640891050000|2021-12-30 19:04:10|353.62|347.62|353.58|347.58|353.62|347.62|353.54|347.54|0
1640891060000|2021-12-30 19:04:20|353.55|347.55|353.55|347.55|353.55|347.55|353.55|347.55|0
1640891070000|2021-12-30 19:04:30|353.58|347.58|353.48|347.48|353.58|347.58|353.48|347.48|0
1640891090000|2021-12-30 19:04:50|353.47|347.47|353.47|347.47|353.47|347.47|353.47|347.47|0
1640891100000|2021-12-30 19:05:00|353.49|347.49|353.61|347.61|353.61|347.61|353.49|347.49|0
1640891110000|2021-12-30 19:05:10|353.63|347.63|353.71|347.71|353.72|347.72|353.63|347.63|0
1640891130000|2021-12-30 19:05:30|353.72|347.72|353.72|347.72|353.72|347.72|353.71|347.71|0
1640891140000|2021-12-30 19:05:40|353.78|347.78|353.78|347.78|353.78|347.78|353.78|347.78|0
1640891170000|2021-12-30 19:06:10|353.77|347.77|353.78|347.78|353.78|347.78|353.77|347.77|0
1640891190000|2021-12-30 19:06:30|353.77|347.77|353.78|347.78|353.78|347.78|353.77|347.77|0
1640891200000|2021-12-30 19:06:40|353.75|347.75|353.75|347.75|353.75|347.75|353.75|347.75|0
1640891210000|2021-12-30 19:06:50|353.74|347.74|353.69|347.69|353.74|347.74|353.69|347.69|0
1640891220000|2021-12-30 19:07:00|353.62|347.62|353.63|347.63|353.64|347.64|353.61|347.61|0
1640891230000|2021-12-30 19:07:10|353.64|347.64|353.56|347.56|353.64|347.64|353.56|347.56|0
1640891240000|2021-12-30 19:07:20|353.57|347.57|353.57|347.57|353.57|347.57|353.57|347.57|0
1640891250000|2021-12-30 19:07:30|353.56|347.56|353.64|347.64|353.64|347.64|353.54|347.54|0
1640891260000|2021-12-30 19:07:40|353.69|347.69|353.62|347.62|353.7|347.7|353.62|347.62|0
1640891270000|2021-12-30 19:07:50|353.55|347.55|353.44|347.44|353.55|347.55|353.44|347.44|0
1640891280000|2021-12-30 19:08:00|353.46|347.46|353.46|347.46|353.46|347.46|353.44|347.44|0
1640891290000|2021-12-30 19:08:10|353.53|347.53|353.85|347.85|353.85|347.85|353.53|347.53|0
1640891300000|2021-12-30 19:08:20|353.84|347.84|353.96|347.96|353.96|347.96|353.84|347.84|0
1640891310000|2021-12-30 19:08:30|353.97|347.97|353.97|347.97|353.97|347.97|353.97|347.97|0
1640891320000|2021-12-30 19:08:40|353.96|347.96|353.91|347.91|353.96|347.96|353.83|347.83|0
1640891330000|2021-12-30 19:08:50|353.88|347.88|353.79|347.79|353.88|347.88|353.79|347.79|0
1640891350000|2021-12-30 19:09:10|353.77|347.77|353.74|347.74|353.77|347.77|353.74|347.74|0
1640891360000|2021-12-30 19:09:20|353.71|347.71|353.7|347.7|353.71|347.71|353.7|347.7|0
1640891370000|2021-12-30 19:09:30|353.66|347.66|353.66|347.66|353.66|347.66|353.66|347.66|0
1640891380000|2021-12-30 19:09:40|353.64|347.64|353.67|347.67|353.67|347.67|353.64|347.64|0
1640891390000|2021-12-30 19:09:50|353.64|347.64|353.74|347.74|353.74|347.74|353.64|347.64|0
1640891400000|2021-12-30 19:10:00|353.73|347.73|353.74|347.74|353.74|347.74|353.73|347.73|0
1640891410000|2021-12-30 19:10:10|353.64|347.64|353.65|347.65|353.65|347.65|353.64|347.64|0
1640891430000|2021-12-30 19:10:30|353.68|347.68|353.4|347.4|353.69|347.69|353.4|347.4|0
1640891440000|2021-12-30 19:10:40|353.37|347.37|353.37|347.37|353.37|347.37|353.37|347.37|0
1640891450000|2021-12-30 19:10:50|353.36|347.36|353.37|347.37|353.37|347.37|353.36|347.36|0
1640891460000|2021-12-30 19:11:00|353.35|347.35|353.33|347.33|353.35|347.35|353.33|347.33|0
1640891470000|2021-12-30 19:11:10|353.36|347.36|353.51|347.51|353.51|347.51|353.36|347.36|0
1640891480000|2021-12-30 19:11:20|353.52|347.52|353.57|347.57|353.57|347.57|353.51|347.51|0
1640891490000|2021-12-30 19:11:30|353.6|347.6|353.61|347.61|353.61|347.61|353.6|347.6|0
1640891500000|2021-12-30 19:11:40|353.58|347.58|353.52|347.52|353.58|347.58|353.52|347.52|0
1640891510000|2021-12-30 19:11:50|353.5|347.5|353.45|347.45|353.5|347.5|353.45|347.45|0
1640891520000|2021-12-30 19:12:00|353.48|347.48|353.5|347.5|353.5|347.5|353.48|347.48|0
1640891530000|2021-12-30 19:12:10|353.47|347.47|353.47|347.47|353.47|347.47|353.47|347.47|0
1640891540000|2021-12-30 19:12:20|353.45|347.45|353.45|347.45|353.45|347.45|353.45|347.45|0
1640891550000|2021-12-30 19:12:30|353.42|347.42|353.41|347.41|353.42|347.42|353.41|347.41|0
1640891560000|2021-12-30 19:12:40|353.42|347.42|353.42|347.42|353.42|347.42|353.42|347.42|0
1640891590000|2021-12-30 19:13:10|353.56|347.56|353.56|347.56|353.56|347.56|353.56|347.56|0
1640891600000|2021-12-30 19:13:20|353.51|347.51|353.49|347.49|353.51|347.51|353.49|347.49|0
1640891620000|2021-12-30 19:13:40|353.52|347.52|353.51|347.51|353.52|347.52|353.51|347.51|0
1640891630000|2021-12-30 19:13:50|353.52|347.52|353.61|347.61|353.61|347.61|353.52|347.52|0
1640891640000|2021-12-30 19:14:00|353.65|347.65|353.69|347.69|353.69|347.69|353.65|347.65|0
1640891660000|2021-12-30 19:14:20|353.66|347.66|353.66|347.66|353.66|347.66|353.66|347.66|0
1640891680000|2021-12-30 19:14:40|353.67|347.67|353.62|347.62|353.67|347.67|353.62|347.62|0
1640891690000|2021-12-30 19:14:50|353.63|347.63|353.63|347.63|353.63|347.63|353.63|347.63|0
1640891700000|2021-12-30 19:15:00|353.62|347.62|353.63|347.63|353.64|347.64|353.62|347.62|0
1640891710000|2021-12-30 19:15:10|353.66|347.66|353.67|347.67|353.67|347.67|353.66|347.66|0
1640891720000|2021-12-30 19:15:20|353.68|347.68|353.65|347.65|353.68|347.68|353.65|347.65|0
1640891730000|2021-12-30 19:15:30|353.64|347.64|353.65|347.65|353.65|347.65|353.64|347.64|0
1640891740000|2021-12-30 19:15:40|353.64|347.64|353.64|347.64|353.64|347.64|353.64|347.64|0
1640891750000|2021-12-30 19:15:50|353.63|347.63|353.63|347.63|353.63|347.63|353.63|347.63|0
1640891760000|2021-12-30 19:16:00|353.67|347.67|353.67|347.67|353.67|347.67|353.67|347.67|0
1640891780000|2021-12-30 19:16:20|353.66|347.66|353.66|347.66|353.66|347.66|353.66|347.66|0
1640891800000|2021-12-30 19:16:40|353.77|347.77|353.76|347.76|353.77|347.77|353.76|347.76|0
1640891840000|2021-12-30 19:17:20|353.78|347.78|353.77|347.77|353.78|347.78|353.77|347.77|0
1640891850000|2021-12-30 19:17:30|353.78|347.78|353.77|347.77|353.78|347.78|353.77|347.77|0
1640891860000|2021-12-30 19:17:40|353.73|347.73|353.73|347.73|353.73|347.73|353.73|347.73|0
1640891880000|2021-12-30 19:18:00|353.76|347.76|353.84|347.84|353.85|347.85|353.76|347.76|0
1640891890000|2021-12-30 19:18:10|353.85|347.85|353.88|347.88|353.88|347.88|353.85|347.85|0
1640891900000|2021-12-30 19:18:20|353.89|347.89|353.91|347.91|353.91|347.91|353.89|347.89|0
1640891910000|2021-12-30 19:18:30|353.92|347.92|353.92|347.92|353.92|347.92|353.92|347.92|0
1640891930000|2021-12-30 19:18:50|353.9|347.9|353.89|347.89|353.9|347.9|353.89|347.89|0
1640891940000|2021-12-30 19:19:00|353.91|347.91|354.03|348.03|354.03|348.03|353.91|347.91|0
1640891950000|2021-12-30 19:19:10|354.11|348.11|354.11|348.11|354.12|348.12|354.11|348.11|0
1640891960000|2021-12-30 19:19:20|354.12|348.12|354.28|348.28|354.28|348.28|354.11|348.11|0
1640891970000|2021-12-30 19:19:30|354.31|348.31|354.31|348.31|354.31|348.31|354.31|348.31|0
1640891980000|2021-12-30 19:19:40|354.3|348.3|354.25|348.25|354.3|348.3|354.24|348.24|0
1640891990000|2021-12-30 19:19:50|354.26|348.26|354.2|348.2|354.26|348.26|354.2|348.2|0
1640892000000|2021-12-30 19:20:00|354.19|348.19|354.19|348.19|354.19|348.19|354.19|348.19|0
1640892010000|2021-12-30 19:20:10|354.2|348.2|354.2|348.2|354.2|348.2|354.2|348.2|0
1640892030000|2021-12-30 19:20:30|354.16|348.16|354.14|348.14|354.17|348.17|354.14|348.14|0
1640892040000|2021-12-30 19:20:40|354.13|348.13|354.13|348.13|354.13|348.13|354.13|348.13|0
1640892050000|2021-12-30 19:20:50|354.12|348.12|354.02|348.02|354.12|348.12|354.02|348.02|0
1640892060000|2021-12-30 19:21:00|354.01|348.01|354.03|348.03|354.03|348.03|354.01|348.01|0
1640892070000|2021-12-30 19:21:10|354.02|348.02|354.02|348.02|354.02|348.02|354.02|348.02|0
1640892080000|2021-12-30 19:21:20|354.01|348.01|354.01|348.01|354.01|348.01|354.01|348.01|0
1640892100000|2021-12-30 19:21:40|354|348|353.96|347.96|354|348|353.96|347.96|0
1640892110000|2021-12-30 19:21:50|353.99|347.99|353.98|347.98|353.99|347.99|353.98|347.98|0
1640892120000|2021-12-30 19:22:00|354.04|348.04|354.04|348.04|354.04|348.04|354.03|348.03|0
1640892130000|2021-12-30 19:22:10|354.05|348.05|353.93|347.93|354.05|348.05|353.93|347.93|0
1640892140000|2021-12-30 19:22:20|353.92|347.92|353.93|347.93|353.93|347.93|353.92|347.92|0
1640892150000|2021-12-30 19:22:30|353.97|347.97|353.96|347.96|353.97|347.97|353.96|347.96|0
1640892160000|2021-12-30 19:22:40|353.93|347.93|353.93|347.93|353.94|347.94|353.93|347.93|0
1640892170000|2021-12-30 19:22:50|353.92|347.92|353.93|347.93|353.93|347.93|353.92|347.92|0
1640892180000|2021-12-30 19:23:00|353.98|347.98|353.98|347.98|353.98|347.98|353.98|347.98|0
1640892190000|2021-12-30 19:23:10|353.97|347.97|353.9|347.9|353.97|347.97|353.9|347.9|0
1640892200000|2021-12-30 19:23:20|353.91|347.91|353.91|347.91|353.91|347.91|353.91|347.91|0
1640892210000|2021-12-30 19:23:30|353.9|347.9|353.88|347.88|353.9|347.9|353.88|347.88|0
1640892220000|2021-12-30 19:23:40|353.89|347.89|353.88|347.88|353.89|347.89|353.88|347.88|0
1640892230000|2021-12-30 19:23:50|353.83|347.83|353.82|347.82|353.83|347.83|353.82|347.82|0
1640892240000|2021-12-30 19:24:00|353.83|347.83|353.83|347.83|353.83|347.83|353.83|347.83|0
1640892250000|2021-12-30 19:24:10|353.84|347.84|353.84|347.84|353.84|347.84|353.84|347.84|0
1640892270000|2021-12-30 19:24:30|353.86|347.86|353.86|347.86|353.86|347.86|353.86|347.86|0
1640892280000|2021-12-30 19:24:40|353.84|347.84|353.84|347.84|353.84|347.84|353.84|347.84|0
1640892290000|2021-12-30 19:24:50|353.85|347.85|353.86|347.86|353.86|347.86|353.85|347.85|0
1640892300000|2021-12-30 19:25:00|353.87|347.87|353.86|347.86|353.87|347.87|353.86|347.86|0
1640892310000|2021-12-30 19:25:10|353.84|347.84|353.83|347.83|353.84|347.84|353.83|347.83|0
1640892320000|2021-12-30 19:25:20|353.84|347.84|353.89|347.89|353.89|347.89|353.84|347.84|0
1640892330000|2021-12-30 19:25:30|353.9|347.9|353.91|347.91|353.91|347.91|353.9|347.9|0
1640892340000|2021-12-30 19:25:40|353.93|347.93|353.93|347.93|353.93|347.93|353.93|347.93|0
1640892350000|2021-12-30 19:25:50|353.95|347.95|354.05|348.05|354.05|348.05|353.95|347.95|0
1640892360000|2021-12-30 19:26:00|354.06|348.06|354.06|348.06|354.06|348.06|354.06|348.06|0
1640892380000|2021-12-30 19:26:20|354.04|348.04|354|348|354.04|348.04|354|348|0
1640892390000|2021-12-30 19:26:30|353.98|347.98|353.98|347.98|353.98|347.98|353.98|347.98|0
1640892420000|2021-12-30 19:27:00|353.99|347.99|353.99|347.99|353.99|347.99|353.99|347.99|0
1640892430000|2021-12-30 19:27:10|354.01|348.01|354|348|354.01|348.01|354|348|0
1640892440000|2021-12-30 19:27:20|354.01|348.01|354.06|348.06|354.06|348.06|354.01|348.01|0
1640892450000|2021-12-30 19:27:30|354.08|348.08|353.87|347.87|354.08|348.08|353.87|347.87|0
1640892460000|2021-12-30 19:27:40|353.85|347.85|353.85|347.85|353.85|347.85|353.85|347.85|0
1640892470000|2021-12-30 19:27:50|353.83|347.83|353.83|347.83|353.83|347.83|353.8|347.8|0
1640892480000|2021-12-30 19:28:00|353.84|347.84|353.86|347.86|353.86|347.86|353.83|347.83|0
1640892490000|2021-12-30 19:28:10|353.85|347.85|353.83|347.83|353.85|347.85|353.82|347.82|0
1640892500000|2021-12-30 19:28:20|353.81|347.81|353.81|347.81|353.81|347.81|353.81|347.81|0
1640892520000|2021-12-30 19:28:40|353.82|347.82|353.82|347.82|353.82|347.82|353.82|347.82|0
1640892530000|2021-12-30 19:28:50|353.81|347.81|353.79|347.79|353.81|347.81|353.79|347.79|0
1640892540000|2021-12-30 19:29:00|353.78|347.78|353.77|347.77|353.78|347.78|353.77|347.77|0
1640892550000|2021-12-30 19:29:10|353.75|347.75|353.69|347.69|353.75|347.75|353.69|347.69|0
1640892560000|2021-12-30 19:29:20|353.7|347.7|353.7|347.7|353.7|347.7|353.7|347.7|0
1640892570000|2021-12-30 19:29:30|353.74|347.74|353.74|347.74|353.74|347.74|353.74|347.74|0
1640892590000|2021-12-30 19:29:50|353.75|347.75|353.75|347.75|353.75|347.75|353.75|347.75|0
1640892600000|2021-12-30 19:30:00|353.76|347.76|353.78|347.78|353.78|347.78|353.74|347.74|0
1640892610000|2021-12-30 19:30:10|353.79|347.79|353.77|347.77|353.79|347.79|353.76|347.76|0
1640892620000|2021-12-30 19:30:20|353.82|347.82|353.9|347.9|353.9|347.9|353.82|347.82|0
1640892630000|2021-12-30 19:30:30|353.91|347.91|353.89|347.89|353.93|347.93|353.89|347.89|0
1640892640000|2021-12-30 19:30:40|353.87|347.87|353.86|347.86|353.87|347.87|353.85|347.85|0
1640892650000|2021-12-30 19:30:50|353.85|347.85|353.83|347.83|353.86|347.86|353.83|347.83|0
1640892660000|2021-12-30 19:31:00|353.82|347.82|353.82|347.82|353.82|347.82|353.82|347.82|0
1640892670000|2021-12-30 19:31:10|353.94|347.94|353.97|347.97|353.97|347.97|353.94|347.94|0
1640892680000|2021-12-30 19:31:20|353.98|347.98|353.98|347.98|353.99|347.99|353.98|347.98|0
1640892690000|2021-12-30 19:31:30|353.99|347.99|353.99|347.99|353.99|347.99|353.98|347.98|0
1640892700000|2021-12-30 19:31:40|353.98|347.98|353.95|347.95|353.99|347.99|353.95|347.95|0
1640892710000|2021-12-30 19:31:50|353.96|347.96|353.97|347.97|353.97|347.97|353.96|347.96|0
1640892720000|2021-12-30 19:32:00|353.96|347.96|353.97|347.97|353.97|347.97|353.96|347.96|0
1640892730000|2021-12-30 19:32:10|353.98|347.98|354|348|354|348|353.97|347.97|0
1640892740000|2021-12-30 19:32:20|354.02|348.02|354.02|348.02|354.02|348.02|354.02|348.02|0
1640892750000|2021-12-30 19:32:30|354.01|348.01|353.94|347.94|354.02|348.02|353.94|347.94|0
1640892760000|2021-12-30 19:32:40|353.96|347.96|353.88|347.88|353.96|347.96|353.88|347.88|0
1640892770000|2021-12-30 19:32:50|353.9|347.9|353.98|347.98|353.98|347.98|353.9|347.9|0
1640892780000|2021-12-30 19:33:00|353.97|347.97|353.97|347.97|353.97|347.97|353.97|347.97|0
1640892790000|2021-12-30 19:33:10|353.98|347.98|353.98|347.98|353.98|347.98|353.98|347.98|0
1640892800000|2021-12-30 19:33:20|354.02|348.02|354.02|348.02|354.02|348.02|354.02|348.02|0
1640892810000|2021-12-30 19:33:30|354.03|348.03|354.04|348.04|354.04|348.04|354.03|348.03|0
1640892820000|2021-12-30 19:33:40|354.03|348.03|354.03|348.03|354.03|348.03|354.02|348.02|0
1640892830000|2021-12-30 19:33:50|354.02|348.02|354.03|348.03|354.03|348.03|354.02|348.02|0
1640892840000|2021-12-30 19:34:00|354.04|348.04|354.04|348.04|354.05|348.05|354.02|348.02|0
1640892860000|2021-12-30 19:34:20|354.03|348.03|353.99|347.99|354.03|348.03|353.99|347.99|0
1640892870000|2021-12-30 19:34:30|353.97|347.97|354.01|348.01|354.01|348.01|353.97|347.97|0
1640892880000|2021-12-30 19:34:40|354.02|348.02|354.02|348.02|354.02|348.02|354.01|348.01|0
1640892900000|2021-12-30 19:35:00|354.04|348.04|354.03|348.03|354.05|348.05|354.03|348.03|0
1640892910000|2021-12-30 19:35:10|354.02|348.02|353.94|347.94|354.03|348.03|353.94|347.94|0
1640892920000|2021-12-30 19:35:20|353.92|347.92|353.94|347.94|353.94|347.94|353.92|347.92|0
1640892930000|2021-12-30 19:35:30|353.9|347.9|353.74|347.74|353.9|347.9|353.74|347.74|0
1640892940000|2021-12-30 19:35:40|353.73|347.73|353.65|347.65|353.73|347.73|353.65|347.65|0
1640892960000|2021-12-30 19:36:00|353.6|347.6|353.6|347.6|353.6|347.6|353.6|347.6|0
1640892970000|2021-12-30 19:36:10|353.57|347.57|353.57|347.57|353.57|347.57|353.57|347.57|0
1640892980000|2021-12-30 19:36:20|353.52|347.52|353.5|347.5|353.53|347.53|353.5|347.5|0
1640892990000|2021-12-30 19:36:30|353.6|347.6|353.52|347.52|353.61|347.61|353.52|347.52|0
1640893000000|2021-12-30 19:36:40|353.55|347.55|353.55|347.55|353.55|347.55|353.55|347.55|0
1640893010000|2021-12-30 19:36:50|353.56|347.56|353.57|347.57|353.57|347.57|353.56|347.56|0
1640893020000|2021-12-30 19:37:00|353.62|347.62|353.71|347.71|353.71|347.71|353.62|347.62|0
1640893030000|2021-12-30 19:37:10|353.72|347.72|353.97|347.97|353.97|347.97|353.72|347.72|0
1640893040000|2021-12-30 19:37:20|353.98|347.98|353.78|347.78|353.98|347.98|353.78|347.78|0
1640893050000|2021-12-30 19:37:30|353.65|347.65|353.65|347.65|353.65|347.65|353.65|347.65|0
1640893060000|2021-12-30 19:37:40|353.66|347.66|353.66|347.66|353.66|347.66|353.66|347.66|0
1640893070000|2021-12-30 19:37:50|353.7|347.7|353.7|347.7|353.7|347.7|353.7|347.7|0
1640893080000|2021-12-30 19:38:00|353.82|347.82|353.85|347.85|353.85|347.85|353.82|347.82|0
1640893090000|2021-12-30 19:38:10|353.82|347.82|353.82|347.82|353.82|347.82|353.82|347.82|0
1640893100000|2021-12-30 19:38:20|353.79|347.79|353.79|347.79|353.79|347.79|353.79|347.79|0
1640893110000|2021-12-30 19:38:30|353.82|347.82|353.84|347.84|353.84|347.84|353.82|347.82|0
1640893120000|2021-12-30 19:38:40|353.83|347.83|353.85|347.85|353.85|347.85|353.83|347.83|0
1640893130000|2021-12-30 19:38:50|353.86|347.86|353.85|347.85|353.86|347.86|353.85|347.85|0
1640893140000|2021-12-30 19:39:00|353.68|347.68|353.64|347.64|353.69|347.69|353.63|347.63|0
1640893150000|2021-12-30 19:39:10|353.63|347.63|353.62|347.62|353.65|347.65|353.62|347.62|0
1640893160000|2021-12-30 19:39:20|353.6|347.6|353.6|347.6|353.6|347.6|353.6|347.6|0
1640893170000|2021-12-30 19:39:30|353.59|347.59|353.59|347.59|353.59|347.59|353.59|347.59|0
1640893180000|2021-12-30 19:39:40|353.58|347.58|353.67|347.67|353.67|347.67|353.58|347.58|0
1640893190000|2021-12-30 19:39:50|353.61|347.61|353.64|347.64|353.64|347.64|353.61|347.61|0
1640893200000|2021-12-30 19:40:00|353.59|347.59|353.61|347.61|353.61|347.61|353.59|347.59|0
1640893230000|2021-12-30 19:40:30|353.6|347.6|353.81|347.81|353.81|347.81|353.6|347.6|0
1640893240000|2021-12-30 19:40:40|353.85|347.85|353.89|347.89|353.89|347.89|353.85|347.85|0
1640893250000|2021-12-30 19:40:50|353.87|347.87|353.72|347.72|353.87|347.87|353.72|347.72|0
1640893260000|2021-12-30 19:41:00|353.71|347.71|353.8|347.8|353.86|347.86|353.71|347.71|0
1640893270000|2021-12-30 19:41:10|353.75|347.75|353.76|347.76|353.76|347.76|353.75|347.75|0
1640893280000|2021-12-30 19:41:20|353.77|347.77|353.78|347.78|353.78|347.78|353.77|347.77|0
1640893290000|2021-12-30 19:41:30|353.77|347.77|353.77|347.77|353.77|347.77|353.77|347.77|0
1640893310000|2021-12-30 19:41:50|353.74|347.74|353.74|347.74|353.74|347.74|353.74|347.74|0
1640893320000|2021-12-30 19:42:00|353.72|347.72|353.67|347.67|353.72|347.72|353.67|347.67|0
1640893330000|2021-12-30 19:42:10|353.66|347.66|353.66|347.66|353.66|347.66|353.66|347.66|0
1640893340000|2021-12-30 19:42:20|353.67|347.67|353.67|347.67|353.67|347.67|353.67|347.67|0
1640893350000|2021-12-30 19:42:30|353.68|347.68|353.72|347.72|353.74|347.74|353.68|347.68|0
1640893360000|2021-12-30 19:42:40|353.73|347.73|353.62|347.62|353.73|347.73|353.62|347.62|0
1640893370000|2021-12-30 19:42:50|353.63|347.63|353.55|347.55|353.64|347.64|353.55|347.55|0
1640893380000|2021-12-30 19:43:00|353.51|347.51|353.53|347.53|353.53|347.53|353.51|347.51|0
1640893390000|2021-12-30 19:43:10|353.52|347.52|353.47|347.47|353.53|347.53|353.47|347.47|0
1640893400000|2021-12-30 19:43:20|353.48|347.48|353.47|347.47|353.48|347.48|353.47|347.47|0
1640893410000|2021-12-30 19:43:30|353.46|347.46|353.42|347.42|353.46|347.46|353.42|347.42|0
1640893420000|2021-12-30 19:43:40|353.41|347.41|353.41|347.41|353.42|347.42|353.41|347.41|0
1640893430000|2021-12-30 19:43:50|353.36|347.36|353.36|347.36|353.36|347.36|353.36|347.36|0
1640893440000|2021-12-30 19:44:00|353.34|347.34|353.48|347.48|353.48|347.48|353.34|347.34|0
1640893450000|2021-12-30 19:44:10|353.42|347.42|353.42|347.42|353.42|347.42|353.42|347.42|0
1640893470000|2021-12-30 19:44:30|353.41|347.41|353.41|347.41|353.41|347.41|353.41|347.41|0
1640893480000|2021-12-30 19:44:40|353.38|347.38|353.36|347.36|353.38|347.38|353.36|347.36|0
1640893500000|2021-12-30 19:45:00|353.28|347.28|353.28|347.28|353.28|347.28|353.28|347.28|0
1640893510000|2021-12-30 19:45:10|353.26|347.26|353.26|347.26|353.26|347.26|353.26|347.26|0
1640893520000|2021-12-30 19:45:20|353.25|347.25|353.25|347.25|353.25|347.25|353.25|347.25|0
1640893540000|2021-12-30 19:45:40|353.26|347.26|353.34|347.34|353.34|347.34|353.26|347.26|0
1640893550000|2021-12-30 19:45:50|353.35|347.35|353.3|347.3|353.35|347.35|353.3|347.3|0
1640893560000|2021-12-30 19:46:00|353.29|347.29|353.29|347.29|353.29|347.29|353.29|347.29|0
1640893570000|2021-12-30 19:46:10|353.26|347.26|353.26|347.26|353.26|347.26|353.26|347.26|0
1640893580000|2021-12-30 19:46:20|353.25|347.25|353.26|347.26|353.26|347.26|353.25|347.25|0
1640893600000|2021-12-30 19:46:40|353.29|347.29|353.48|347.48|353.48|347.48|353.29|347.29|0
1640893610000|2021-12-30 19:46:50|353.49|347.49|353.49|347.49|353.49|347.49|353.49|347.49|0
1640893620000|2021-12-30 19:47:00|353.48|347.48|353.48|347.48|353.48|347.48|353.48|347.48|0
1640893630000|2021-12-30 19:47:10|353.47|347.47|353.4|347.4|353.48|347.48|353.4|347.4|0
1640893640000|2021-12-30 19:47:20|353.43|347.43|353.45|347.45|353.45|347.45|353.43|347.43|0
1640893650000|2021-12-30 19:47:30|353.44|347.44|353.51|347.51|353.51|347.51|353.44|347.44|0
1640893670000|2021-12-30 19:47:50|353.5|347.5|353.49|347.49|353.5|347.5|353.49|347.49|0
1640893680000|2021-12-30 19:48:00|353.53|347.53|353.53|347.53|353.53|347.53|353.53|347.53|0
1640893700000|2021-12-30 19:48:20|353.6|347.6|353.6|347.6|353.6|347.6|353.6|347.6|0
1640893710000|2021-12-30 19:48:30|353.59|347.59|353.59|347.59|353.59|347.59|353.59|347.59|0
1640893720000|2021-12-30 19:48:40|353.62|347.62|353.63|347.63|353.63|347.63|353.62|347.62|0
1640893740000|2021-12-30 19:49:00|353.62|347.62|353.62|347.62|353.62|347.62|353.62|347.62|0
1640893750000|2021-12-30 19:49:10|353.65|347.65|353.66|347.66|353.66|347.66|353.65|347.65|0
1640893760000|2021-12-30 19:49:20|353.65|347.65|353.65|347.65|353.65|347.65|353.65|347.65|0
1640893780000|2021-12-30 19:49:40|353.67|347.67|353.66|347.66|353.67|347.67|353.66|347.66|0
1640893800000|2021-12-30 19:50:00|353.67|347.67|353.66|347.66|353.67|347.67|353.66|347.66|0
1640893830000|2021-12-30 19:50:30|353.63|347.63|353.56|347.56|353.63|347.63|353.56|347.56|0
1640893840000|2021-12-30 19:50:40|353.58|347.58|353.58|347.58|353.58|347.58|353.58|347.58|0
1640893850000|2021-12-30 19:50:50|353.57|347.57|353.51|347.51|353.57|347.57|353.51|347.51|0
1640893860000|2021-12-30 19:51:00|353.48|347.48|353.49|347.49|353.49|347.49|353.48|347.48|0
1640893880000|2021-12-30 19:51:20|353.5|347.5|353.64|347.64|353.64|347.64|353.49|347.49|0
1640893890000|2021-12-30 19:51:30|353.72|347.72|353.89|347.89|353.89|347.89|353.72|347.72|0
1640893900000|2021-12-30 19:51:40|353.9|347.9|353.91|347.91|353.91|347.91|353.9|347.9|0
1640893920000|2021-12-30 19:52:00|353.9|347.9|353.91|347.91|353.91|347.91|353.9|347.9|0
1640893930000|2021-12-30 19:52:10|353.88|347.88|353.88|347.88|353.88|347.88|353.88|347.88|0
1640893940000|2021-12-30 19:52:20|353.87|347.87|353.92|347.92|353.92|347.92|353.87|347.87|0
1640893960000|2021-12-30 19:52:40|353.89|347.89|353.86|347.86|353.89|347.89|353.83|347.83|0
1640893970000|2021-12-30 19:52:50|353.85|347.85|353.84|347.84|353.85|347.85|353.84|347.84|0
1640893980000|2021-12-30 19:53:00|353.82|347.82|354.07|348.07|354.07|348.07|353.81|347.81|0
1640893990000|2021-12-30 19:53:10|354.03|348.03|354.03|348.03|354.03|348.03|354.03|348.03|0
1640894010000|2021-12-30 19:53:30|354.04|348.04|354.02|348.02|354.04|348.04|354.02|348.02|0
1640894020000|2021-12-30 19:53:40|354.03|348.03|354.03|348.03|354.03|348.03|354.03|348.03|0
1640894030000|2021-12-30 19:53:50|354.02|348.02|354.02|348.02|354.02|348.02|354.02|348.02|0
1640894040000|2021-12-30 19:54:00|354.01|348.01|354.01|348.01|354.01|348.01|354.01|348.01|0
1640894050000|2021-12-30 19:54:10|354.02|348.02|353.99|347.99|354.02|348.02|353.99|347.99|0
1640894060000|2021-12-30 19:54:20|353.97|347.97|353.95|347.95|353.98|347.98|353.95|347.95|0
1640894070000|2021-12-30 19:54:30|353.94|347.94|353.94|347.94|353.94|347.94|353.94|347.94|0
1640894080000|2021-12-30 19:54:40|353.88|347.88|353.88|347.88|353.88|347.88|353.88|347.88|0
1640894090000|2021-12-30 19:54:50|353.89|347.89|353.88|347.88|353.89|347.89|353.88|347.88|0
1640894100000|2021-12-30 19:55:00|353.9|347.9|353.86|347.86|353.9|347.9|353.85|347.85|0
1640894110000|2021-12-30 19:55:10|353.87|347.87|353.88|347.88|353.88|347.88|353.87|347.87|0
1640894120000|2021-12-30 19:55:20|353.89|347.89|353.89|347.89|353.92|347.92|353.89|347.89|0
1640894130000|2021-12-30 19:55:30|353.91|347.91|353.94|347.94|353.94|347.94|353.91|347.91|0
1640894140000|2021-12-30 19:55:40|353.92|347.92|353.92|347.92|353.92|347.92|353.92|347.92|0
1640894150000|2021-12-30 19:55:50|353.9|347.9|353.92|347.92|353.92|347.92|353.9|347.9|0
1640894160000|2021-12-30 19:56:00|353.9|347.9|353.85|347.85|353.91|347.91|353.84|347.84|0
1640894170000|2021-12-30 19:56:10|353.84|347.84|353.85|347.85|353.85|347.85|353.84|347.84|0
1640894180000|2021-12-30 19:56:20|353.86|347.86|353.85|347.85|353.86|347.86|353.85|347.85|0
1640894190000|2021-12-30 19:56:30|353.86|347.86|353.91|347.91|353.91|347.91|353.86|347.86|0
1640894200000|2021-12-30 19:56:40|353.9|347.9|353.69|347.69|353.9|347.9|353.69|347.69|0
1640894210000|2021-12-30 19:56:50|353.78|347.78|353.79|347.79|353.79|347.79|353.78|347.78|0
1640894220000|2021-12-30 19:57:00|353.74|347.74|353.74|347.74|353.74|347.74|353.74|347.74|0
1640894230000|2021-12-30 19:57:10|353.75|347.75|353.75|347.75|353.75|347.75|353.74|347.74|0
1640894240000|2021-12-30 19:57:20|353.76|347.76|353.75|347.75|353.76|347.76|353.75|347.75|0
1640894250000|2021-12-30 19:57:30|353.76|347.76|353.74|347.74|353.76|347.76|353.74|347.74|0
1640894260000|2021-12-30 19:57:40|353.72|347.72|353.75|347.75|353.75|347.75|353.72|347.72|0
1640894270000|2021-12-30 19:57:50|353.71|347.71|353.64|347.64|353.71|347.71|353.64|347.64|0
1640894280000|2021-12-30 19:58:00|353.62|347.62|353.55|347.55|353.62|347.62|353.54|347.54|0
1640894290000|2021-12-30 19:58:10|353.5|347.5|353.46|347.46|353.5|347.5|353.45|347.45|0
1640894300000|2021-12-30 19:58:20|353.41|347.41|353.62|347.62|353.62|347.62|353.41|347.41|0
1640894310000|2021-12-30 19:58:30|353.63|347.63|353.8|347.8|353.82|347.82|353.63|347.63|0
1640894320000|2021-12-30 19:58:40|353.81|347.81|353.75|347.75|353.82|347.82|353.75|347.75|0
1640894330000|2021-12-30 19:58:50|353.72|347.72|353.73|347.73|353.73|347.73|353.72|347.72|0
1640894340000|2021-12-30 19:59:00|353.72|347.72|353.72|347.72|353.73|347.73|353.72|347.72|0
1640894350000|2021-12-30 19:59:10|353.7|347.7|353.7|347.7|353.7|347.7|353.7|347.7|0
1640894360000|2021-12-30 19:59:20|353.71|347.71|353.69|347.69|353.71|347.71|353.69|347.69|0
1640894370000|2021-12-30 19:59:30|353.68|347.68|353.72|347.72|353.72|347.72|353.68|347.68|0
1640894390000|2021-12-30 19:59:50|353.71|347.71|353.69|347.69|353.71|347.71|353.69|347.69|0
1640894400000|2021-12-30 20:00:00|353.68|347.68|353.67|347.67|353.69|347.69|353.67|347.67|0
1640894410000|2021-12-30 20:00:10|353.63|347.63|353.63|347.63|353.63|347.63|353.63|347.63|0
1640894420000|2021-12-30 20:00:20|353.62|347.62|353.66|347.66|353.66|347.66|353.61|347.61|0
1640894430000|2021-12-30 20:00:30|353.65|347.65|353.65|347.65|353.66|347.66|353.65|347.65|0
1640894440000|2021-12-30 20:00:40|353.66|347.66|353.65|347.65|353.66|347.66|353.65|347.65|0
1640894450000|2021-12-30 20:00:50|353.64|347.64|353.63|347.63|353.64|347.64|353.63|347.63|0
1640894460000|2021-12-30 20:01:00|353.64|347.64|353.63|347.63|353.64|347.64|353.63|347.63|0
1640894470000|2021-12-30 20:01:10|353.64|347.64|353.61|347.61|353.65|347.65|353.6|347.6|0
1640894480000|2021-12-30 20:01:20|353.58|347.58|353.52|347.52|353.58|347.58|353.52|347.52|0
1640894490000|2021-12-30 20:01:30|353.53|347.53|353.53|347.53|353.53|347.53|353.53|347.53|0
1640894510000|2021-12-30 20:01:50|353.52|347.52|353.52|347.52|353.53|347.53|353.52|347.52|0
1640894520000|2021-12-30 20:02:00|353.51|347.51|353.52|347.52|353.52|347.52|353.51|347.51|0
1640894530000|2021-12-30 20:02:10|353.53|347.53|353.53|347.53|353.53|347.53|353.53|347.53|0
1640894540000|2021-12-30 20:02:20|353.52|347.52|353.48|347.48|353.53|347.53|353.48|347.48|0
1640894570000|2021-12-30 20:02:50|353.49|347.49|353.46|347.46|353.49|347.49|353.46|347.46|0
1640894580000|2021-12-30 20:03:00|353.45|347.45|353.39|347.39|353.45|347.45|353.39|347.39|0
1640894590000|2021-12-30 20:03:10|353.38|347.38|353.38|347.38|353.38|347.38|353.37|347.37|0
1640894600000|2021-12-30 20:03:20|353.39|347.39|353.39|347.39|353.39|347.39|353.39|347.39|0
1640894610000|2021-12-30 20:03:30|353.36|347.36|353.32|347.32|353.36|347.36|353.32|347.32|0
1640894620000|2021-12-30 20:03:40|353.31|347.31|353.31|347.31|353.31|347.31|353.31|347.31|0
1640894640000|2021-12-30 20:04:00|353.32|347.32|353.32|347.32|353.32|347.32|353.32|347.32|0
1640894650000|2021-12-30 20:04:10|353.33|347.33|353.35|347.35|353.35|347.35|353.33|347.33|0
1640894660000|2021-12-30 20:04:20|353.37|347.37|353.31|347.31|353.37|347.37|353.31|347.31|0
1640894670000|2021-12-30 20:04:30|353.32|347.32|353.28|347.28|353.32|347.32|353.28|347.28|0
1640894680000|2021-12-30 20:04:40|353.26|347.26|353.26|347.26|353.26|347.26|353.26|347.26|0
1640894690000|2021-12-30 20:04:50|353.27|347.27|353.27|347.27|353.27|347.27|353.27|347.27|0
1640894700000|2021-12-30 20:05:00|353.32|347.32|353.3|347.3|353.32|347.32|353.29|347.29|0
1640894720000|2021-12-30 20:05:20|353.29|347.29|353.22|347.22|353.33|347.33|353.22|347.22|0
1640894730000|2021-12-30 20:05:30|353.2|347.2|353.18|347.18|353.2|347.2|353.17|347.17|0
1640894740000|2021-12-30 20:05:40|353.17|347.17|353.18|347.18|353.18|347.18|353.17|347.17|0
1640894760000|2021-12-30 20:06:00|353.16|347.16|353.17|347.17|353.17|347.17|353.15|347.15|0
1640894770000|2021-12-30 20:06:10|353.18|347.18|353.06|347.06|353.18|347.18|353.06|347.06|0
1640894780000|2021-12-30 20:06:20|353.04|347.04|353.04|347.04|353.04|347.04|353.04|347.04|0
1640894790000|2021-12-30 20:06:30|352.93|346.93|352.93|346.93|352.93|346.93|352.93|346.93|0
1640894800000|2021-12-30 20:06:40|352.94|346.94|352.87|346.87|352.94|346.94|352.87|346.87|0
1640894810000|2021-12-30 20:06:50|352.84|346.84|352.84|346.84|352.84|346.84|352.84|346.84|0
1640894820000|2021-12-30 20:07:00|352.83|346.83|352.78|346.78|352.83|346.83|352.77|346.77|0
1640894830000|2021-12-30 20:07:10|352.76|346.76|352.71|346.71|352.76|346.76|352.71|346.71|0
1640894840000|2021-12-30 20:07:20|352.7|346.7|352.62|346.62|352.7|346.7|352.62|346.62|0
1640894850000|2021-12-30 20:07:30|352.61|346.61|352.59|346.59|352.61|346.61|352.59|346.59|0
1640894860000|2021-12-30 20:07:40|352.54|346.54|352.56|346.56|352.56|346.56|352.54|346.54|0
1640894870000|2021-12-30 20:07:50|352.59|346.59|352.56|346.56|352.59|346.59|352.56|346.56|0
1640894880000|2021-12-30 20:08:00|352.55|346.55|352.56|346.56|352.56|346.56|352.55|346.55|0
1640894890000|2021-12-30 20:08:10|352.55|346.55|352.43|346.43|352.55|346.55|352.43|346.43|0
1640894910000|2021-12-30 20:08:30|352.39|346.39|352.32|346.32|352.42|346.42|352.32|346.32|0
1640894920000|2021-12-30 20:08:40|352.26|346.26|352.25|346.25|352.4|346.4|352.25|346.25|0
1640894930000|2021-12-30 20:08:50|352.22|346.22|352.17|346.17|352.22|346.22|352.17|346.17|0
1640894940000|2021-12-30 20:09:00|352.03|346.03|352.07|346.07|352.07|346.07|351.96|345.96|0
1640894950000|2021-12-30 20:09:10|352.06|346.06|352.04|346.04|352.06|346.06|352.04|346.04|0
1640894960000|2021-12-30 20:09:20|352.06|346.06|352.04|346.04|352.06|346.06|352.03|346.03|0
1640894970000|2021-12-30 20:09:30|352.03|346.03|352.01|346.01|352.04|346.04|352.01|346.01|0
1640894990000|2021-12-30 20:09:50|351.9|345.9|351.74|345.74|351.9|345.9|351.73|345.73|0
1640895000000|2021-12-30 20:10:00|351.73|345.73|351.7|345.7|351.73|345.73|351.7|345.7|0
1640895010000|2021-12-30 20:10:10|351.71|345.71|351.71|345.71|351.71|345.71|351.7|345.7|0
1640895020000|2021-12-30 20:10:20|351.68|345.68|351.61|345.61|351.68|345.68|351.6|345.6|0
1640895030000|2021-12-30 20:10:30|351.6|345.6|351.61|345.61|351.61|345.61|351.6|345.6|0
1640895040000|2021-12-30 20:10:40|351.63|345.63|351.62|345.62|351.63|345.63|351.61|345.61|0
1640895050000|2021-12-30 20:10:50|351.61|345.61|351.57|345.57|351.61|345.61|351.57|345.57|0
1640895060000|2021-12-30 20:11:00|351.56|345.56|351.49|345.49|351.56|345.56|351.48|345.48|0
1640895070000|2021-12-30 20:11:10|351.44|345.44|351.22|345.22|351.44|345.44|351.22|345.22|0
1640895080000|2021-12-30 20:11:20|351.18|345.18|351.25|345.25|351.28|345.28|351.18|345.18|0
1640895090000|2021-12-30 20:11:30|351.18|345.18|351.11|345.11|351.18|345.18|351.1|345.1|0
1640895100000|2021-12-30 20:11:40|351.1|345.1|350.99|344.99|351.1|345.1|350.99|344.99|0
1640895110000|2021-12-30 20:11:50|351.03|345.03|350.95|344.95|351.03|345.03|350.95|344.95|0
1640895120000|2021-12-30 20:12:00|350.96|344.96|351.04|345.04|351.04|345.04|350.96|344.96|0
1640895130000|2021-12-30 20:12:10|351.06|345.06|351.02|345.02|351.06|345.06|351.02|345.02|0
1640895150000|2021-12-30 20:12:30|350.94|344.94|350.89|344.89|350.94|344.94|350.89|344.89|0
1640895160000|2021-12-30 20:12:40|350.85|344.85|350.8|344.8|350.85|344.85|350.8|344.8|0
1640895170000|2021-12-30 20:12:50|350.88|344.88|350.92|344.92|350.92|344.92|350.79|344.79|0
1640895180000|2021-12-30 20:13:00|350.83|344.83|350.76|344.76|350.83|344.83|350.76|344.76|0
1640895190000|2021-12-30 20:13:10|350.75|344.75|350.77|344.77|350.78|344.78|350.75|344.75|0
1640895200000|2021-12-30 20:13:20|350.65|344.65|350.62|344.62|350.65|344.65|350.62|344.62|0
1640895210000|2021-12-30 20:13:30|350.59|344.59|350.59|344.59|350.59|344.59|350.59|344.59|0
1640895220000|2021-12-30 20:13:40|350.55|344.55|350.42|344.42|350.55|344.55|350.41|344.41|0
1640895230000|2021-12-30 20:13:50|350.44|344.44|350.44|344.44|350.44|344.44|350.44|344.44|0
1640895240000|2021-12-30 20:14:00|350.55|344.55|350.55|344.55|350.55|344.55|350.55|344.55|0
1640895250000|2021-12-30 20:14:10|350.47|344.47|350.43|344.43|350.53|344.53|350.42|344.42|0
1640895260000|2021-12-30 20:14:20|350.44|344.44|350.44|344.44|350.44|344.44|350.44|344.44|0
1640895270000|2021-12-30 20:14:30|350.45|344.45|350.5|344.5|350.5|344.5|350.45|344.45|0
1640895280000|2021-12-30 20:14:40|350.64|344.64|350.52|344.52|350.64|344.64|350.52|344.52|0
1640895290000|2021-12-30 20:14:50|350.53|344.53|350.37|344.37|350.53|344.53|350.37|344.37|0
1640895300000|2021-12-30 20:15:00|350.43|344.43|350.45|344.45|350.45|344.45|350.43|344.43|0
1640895310000|2021-12-30 20:15:10|350.43|344.43|350.43|344.43|350.43|344.43|350.42|344.42|0
1640895320000|2021-12-30 20:15:20|350.42|344.42|350.42|344.42|350.43|344.43|350.42|344.42|0
1640895330000|2021-12-30 20:15:30|350.41|344.41|350.42|344.42|350.43|344.43|350.41|344.41|0
1640895340000|2021-12-30 20:15:40|350.44|344.44|350.46|344.46|350.46|344.46|350.44|344.44|0
1640895350000|2021-12-30 20:15:50|350.45|344.45|350.45|344.45|350.45|344.45|350.45|344.45|0
1640895360000|2021-12-30 20:16:00|350.43|344.43|350.36|344.36|350.43|344.43|350.36|344.36|0
1640895370000|2021-12-30 20:16:10|350.31|344.31|350.31|344.31|350.32|344.32|350.3|344.3|0
1640895380000|2021-12-30 20:16:20|350.29|344.29|350.34|344.34|350.34|344.34|350.26|344.26|0
1640895390000|2021-12-30 20:16:30|350.24|344.24|350.21|344.21|350.26|344.26|350.18|344.18|0
1640895400000|2021-12-30 20:16:40|350.22|344.22|350.39|344.39|350.39|344.39|350.21|344.21|0
1640895410000|2021-12-30 20:16:50|350.38|344.38|350.25|344.25|350.38|344.38|350.25|344.25|0
1640895420000|2021-12-30 20:17:00|350.29|344.29|350.27|344.27|350.29|344.29|350.24|344.24|0
1640895430000|2021-12-30 20:17:10|350.26|344.26|350.21|344.21|350.26|344.26|350.21|344.21|0
1640895440000|2021-12-30 20:17:20|350.23|344.23|350.16|344.16|350.23|344.23|350.16|344.16|0
1640895450000|2021-12-30 20:17:30|350.17|344.17|350.21|344.21|350.21|344.21|350.17|344.17|0
1640895460000|2021-12-30 20:17:40|350.22|344.22|350.2|344.2|350.24|344.24|350.17|344.17|0
1640895470000|2021-12-30 20:17:50|350.21|344.21|350.19|344.19|350.21|344.21|350.19|344.19|0
1640895480000|2021-12-30 20:18:00|350.33|344.33|350.36|344.36|350.36|344.36|350.33|344.33|0
1640895490000|2021-12-30 20:18:10|350.38|344.38|350.37|344.37|350.38|344.38|350.35|344.35|0
1640895500000|2021-12-30 20:18:20|350.39|344.39|350.39|344.39|350.39|344.39|350.39|344.39|0
1640895510000|2021-12-30 20:18:30|350.48|344.48|350.48|344.48|350.48|344.48|350.48|344.48|0
1640895520000|2021-12-30 20:18:40|350.46|344.46|350.46|344.46|350.46|344.46|350.46|344.46|0
1640895530000|2021-12-30 20:18:50|350.45|344.45|350.45|344.45|350.46|344.46|350.45|344.45|0
1640895540000|2021-12-30 20:19:00|350.46|344.46|350.46|344.46|350.46|344.46|350.46|344.46|0
1640895550000|2021-12-30 20:19:10|350.45|344.45|350.42|344.42|350.45|344.45|350.42|344.42|0
1640895560000|2021-12-30 20:19:20|350.43|344.43|350.43|344.43|350.43|344.43|350.43|344.43|0
1640895570000|2021-12-30 20:19:30|350.49|344.49|350.49|344.49|350.49|344.49|350.49|344.49|0
1640895580000|2021-12-30 20:19:40|350.46|344.46|350.37|344.37|350.46|344.46|350.37|344.37|0
1640895590000|2021-12-30 20:19:50|350.39|344.39|350.35|344.35|350.39|344.39|350.35|344.35|0
1640895600000|2021-12-30 20:20:00|350.33|344.33|350.33|344.33|350.33|344.33|350.33|344.33|0
1640895610000|2021-12-30 20:20:10|350.07|344.07|350.07|344.07|350.07|344.07|350.07|344.07|0
1640895620000|2021-12-30 20:20:20|350.08|344.08|350.07|344.07|350.08|344.08|350.07|344.07|0
1640895630000|2021-12-30 20:20:30|350.15|344.15|350.15|344.15|350.15|344.15|350.15|344.15|0
1640895640000|2021-12-30 20:20:40|350.12|344.12|350.16|344.16|350.16|344.16|350.12|344.12|0
1640895650000|2021-12-30 20:20:50|350.19|344.19|350.25|344.25|350.25|344.25|350.19|344.19|0
1640895660000|2021-12-30 20:21:00|350.3|344.3|350.27|344.27|350.3|344.3|350.24|344.24|0
1640895670000|2021-12-30 20:21:10|350.3|344.3|350.23|344.23|350.3|344.3|350.23|344.23|0
1640895680000|2021-12-30 20:21:20|350.25|344.25|350.28|344.28|350.28|344.28|350.25|344.25|0
1640895690000|2021-12-30 20:21:30|350.27|344.27|350.24|344.24|350.27|344.27|350.24|344.24|0
1640895710000|2021-12-30 20:21:50|350.19|344.19|350.2|344.2|350.2|344.2|350.19|344.19|0
1640895720000|2021-12-30 20:22:00|350.22|344.22|350.19|344.19|350.22|344.22|350.16|344.16|0
1640895730000|2021-12-30 20:22:10|350.2|344.2|350.16|344.16|350.2|344.2|350.11|344.11|0
1640895740000|2021-12-30 20:22:20|350.2|344.2|350.2|344.2|350.2|344.2|350.2|344.2|0
1640895760000|2021-12-30 20:22:40|350.19|344.19|350.19|344.19|350.19|344.19|350.19|344.19|0
1640895770000|2021-12-30 20:22:50|350.15|344.15|350.1|344.1|350.15|344.15|350.1|344.1|0
1640895780000|2021-12-30 20:23:00|350.13|344.13|350.11|344.11|350.13|344.13|350.11|344.11|0
1640895790000|2021-12-30 20:23:10|350.08|344.08|350.08|344.08|350.08|344.08|350.08|344.08|0
1640895800000|2021-12-30 20:23:20|350.06|344.06|350.03|344.03|350.06|344.06|350.03|344.03|0
1640895820000|2021-12-30 20:23:40|350.04|344.04|350.04|344.04|350.04|344.04|350.04|344.04|0
1640895830000|2021-12-30 20:23:50|350.08|344.08|350.08|344.08|350.08|344.08|350.07|344.07|0
1640895840000|2021-12-30 20:24:00|350.07|344.07|350.12|344.12|350.12|344.12|350.07|344.07|0
1640895850000|2021-12-30 20:24:10|350.13|344.13|350.14|344.14|350.14|344.14|350.13|344.13|0
1640895860000|2021-12-30 20:24:20|350.13|344.13|350.24|344.24|350.24|344.24|350.13|344.13|0
1640895870000|2021-12-30 20:24:30|350.28|344.28|350.21|344.21|350.28|344.28|350.21|344.21|0
1640895880000|2021-12-30 20:24:40|350.2|344.2|350.24|344.24|350.24|344.24|350.2|344.2|0
1640895890000|2021-12-30 20:24:50|350.25|344.25|350.24|344.24|350.25|344.25|350.24|344.24|0
1640895900000|2021-12-30 20:25:00|350.15|344.15|350.15|344.15|350.15|344.15|350.15|344.15|0
1640895910000|2021-12-30 20:25:10|350.12|344.12|350.1|344.1|350.12|344.12|350.1|344.1|0
1640895920000|2021-12-30 20:25:20|350.08|344.08|350.05|344.05|350.08|344.08|350.05|344.05|0
1640895930000|2021-12-30 20:25:30|350.06|344.06|350.14|344.14|350.14|344.14|350.06|344.06|0
1640895940000|2021-12-30 20:25:40|350.23|344.23|350.34|344.34|350.34|344.34|350.23|344.23|0
1640895950000|2021-12-30 20:25:50|350.35|344.35|350.36|344.36|350.36|344.36|350.35|344.35|0
1640895960000|2021-12-30 20:26:00|350.26|344.26|350.11|344.11|350.26|344.26|350.11|344.11|0
1640895970000|2021-12-30 20:26:10|350.18|344.18|350.07|344.07|350.18|344.18|350.07|344.07|0
1640895980000|2021-12-30 20:26:20|350.04|344.04|350.04|344.04|350.04|344.04|350.04|344.04|0
1640895990000|2021-12-30 20:26:30|350.08|344.08|350.2|344.2|350.2|344.2|350.08|344.08|0
1640896000000|2021-12-30 20:26:40|350.22|344.22|350.22|344.22|350.22|344.22|350.22|344.22|0
1640896010000|2021-12-30 20:26:50|350.19|344.19|350.22|344.22|350.22|344.22|350.19|344.19|0
1640896020000|2021-12-30 20:27:00|350.19|344.19|350.26|344.26|350.26|344.26|350.19|344.19|0
1640896030000|2021-12-30 20:27:10|350.25|344.25|350.32|344.32|350.32|344.32|350.24|344.24|0
1640896040000|2021-12-30 20:27:20|350.31|344.31|350.31|344.31|350.31|344.31|350.3|344.3|0
1640896050000|2021-12-30 20:27:30|350.3|344.3|350.3|344.3|350.3|344.3|350.3|344.3|0
1640896060000|2021-12-30 20:27:40|350.26|344.26|350.23|344.23|350.26|344.26|350.22|344.22|0
1640896070000|2021-12-30 20:27:50|350.36|344.36|350.24|344.24|350.36|344.36|350.24|344.24|0
1640896080000|2021-12-30 20:28:00|350.27|344.27|350.27|344.27|350.28|344.28|350.27|344.27|0
1640896090000|2021-12-30 20:28:10|350.28|344.28|350.28|344.28|350.28|344.28|350.27|344.27|0
1640896100000|2021-12-30 20:28:20|350.27|344.27|350.32|344.32|350.32|344.32|350.27|344.27|0
1640896110000|2021-12-30 20:28:30|350.31|344.31|350.27|344.27|350.32|344.32|350.27|344.27|0
1640896120000|2021-12-30 20:28:40|350.24|344.24|350.28|344.28|350.28|344.28|350.24|344.24|0
1640896130000|2021-12-30 20:28:50|350.19|344.19|350.19|344.19|350.19|344.19|350.19|344.19|0
1640896140000|2021-12-30 20:29:00|350.18|344.18|350.17|344.17|350.18|344.18|350.17|344.17|0
1640896150000|2021-12-30 20:29:10|350.2|344.2|350.2|344.2|350.2|344.2|350.2|344.2|0
1640896160000|2021-12-30 20:29:20|350.17|344.17|350.14|344.14|350.19|344.19|350.14|344.14|0
1640896170000|2021-12-30 20:29:30|350.13|344.13|350.13|344.13|350.13|344.13|350.13|344.13|0
1640896180000|2021-12-30 20:29:40|350.12|344.12|350.17|344.17|350.17|344.17|350.12|344.12|0
1640896190000|2021-12-30 20:29:50|350.22|344.22|350.22|344.22|350.22|344.22|350.22|344.22|0
1640896200000|2021-12-30 20:30:00|350.23|344.23|350.23|344.23|350.23|344.23|350.23|344.23|0
1640896210000|2021-12-30 20:30:10|350.13|344.13|350.13|344.13|350.13|344.13|350.13|344.13|0
1640896220000|2021-12-30 20:30:20|350.19|344.19|350.22|344.22|350.22|344.22|350.19|344.19|0
1640896230000|2021-12-30 20:30:30|350.3|344.3|350.49|344.49|350.49|344.49|350.3|344.3|0
1640896240000|2021-12-30 20:30:40|350.47|344.47|350.46|344.46|350.47|344.47|350.46|344.46|0
1640896250000|2021-12-30 20:30:50|350.43|344.43|350.46|344.46|350.46|344.46|350.43|344.43|0
1640896260000|2021-12-30 20:31:00|350.55|344.55|350.55|344.55|350.55|344.55|350.55|344.55|0
1640896270000|2021-12-30 20:31:10|350.53|344.53|350.47|344.47|350.53|344.53|350.47|344.47|0
1640896280000|2021-12-30 20:31:20|350.48|344.48|350.4|344.4|350.48|344.48|350.4|344.4|0
1640896290000|2021-12-30 20:31:30|350.36|344.36|350.32|344.32|350.36|344.36|350.32|344.32|0
1640896300000|2021-12-30 20:31:40|350.31|344.31|350.33|344.33|350.33|344.33|350.31|344.31|0
1640896310000|2021-12-30 20:31:50|350.44|344.44|350.41|344.41|350.44|344.44|350.41|344.41|0
1640896330000|2021-12-30 20:32:10|350.4|344.4|350.4|344.4|350.4|344.4|350.4|344.4|0
1640896340000|2021-12-30 20:32:20|350.49|344.49|350.49|344.49|350.49|344.49|350.49|344.49|0
1640896360000|2021-12-30 20:32:40|350.46|344.46|350.46|344.46|350.46|344.46|350.46|344.46|0
1640896390000|2021-12-30 20:33:10|350.43|344.43|350.43|344.43|350.43|344.43|350.43|344.43|0
1640896400000|2021-12-30 20:33:20|350.35|344.35|350.21|344.21|350.35|344.35|350.21|344.21|0
1640896410000|2021-12-30 20:33:30|350.1|344.1|350.07|344.07|350.1|344.1|350.07|344.07|0
1640896420000|2021-12-30 20:33:40|350.06|344.06|350.12|344.12|350.12|344.12|350.06|344.06|0
1640896430000|2021-12-30 20:33:50|350.11|344.11|350.06|344.06|350.12|344.12|350.06|344.06|0
1640896440000|2021-12-30 20:34:00|350.1|344.1|350.08|344.08|350.1|344.1|350.07|344.07|0
1640896450000|2021-12-30 20:34:10|350.02|344.02|350.01|344.01|350.02|344.02|350.01|344.01|0
1640896460000|2021-12-30 20:34:20|350.04|344.04|350.04|344.04|350.04|344.04|350.04|344.04|0
1640896480000|2021-12-30 20:34:40|350.03|344.03|350.06|344.06|350.07|344.07|350.03|344.03|0
1640896490000|2021-12-30 20:34:50|350.05|344.05|349.96|343.96|350.05|344.05|349.96|343.96|0
1640896500000|2021-12-30 20:35:00|349.95|343.95|349.97|343.97|350.01|344.01|349.95|343.95|0
1640896510000|2021-12-30 20:35:10|349.94|343.94|349.94|343.94|349.94|343.94|349.94|343.94|0
1640896520000|2021-12-30 20:35:20|349.92|343.92|349.92|343.92|349.92|343.92|349.92|343.92|0
1640896530000|2021-12-30 20:35:30|349.91|343.91|349.86|343.86|349.91|343.91|349.86|343.86|0
1640896540000|2021-12-30 20:35:40|349.75|343.75|349.75|343.75|349.75|343.75|349.75|343.75|0
1640896550000|2021-12-30 20:35:50|349.78|343.78|349.83|343.83|349.83|343.83|349.78|343.78|0
1640896560000|2021-12-30 20:36:00|349.81|343.81|349.84|343.84|349.84|343.84|349.81|343.81|0
1640896570000|2021-12-30 20:36:10|349.85|343.85|349.85|343.85|349.85|343.85|349.85|343.85|0
1640896580000|2021-12-30 20:36:20|349.87|343.87|349.77|343.77|349.87|343.87|349.77|343.77|0
1640896590000|2021-12-30 20:36:30|349.62|343.62|349.57|343.57|349.62|343.62|349.57|343.57|0
1640896620000|2021-12-30 20:37:00|349.6|343.6|349.61|343.61|349.61|343.61|349.6|343.6|0
1640896640000|2021-12-30 20:37:20|349.63|343.63|349.63|343.63|349.65|343.65|349.63|343.63|0
1640896650000|2021-12-30 20:37:30|349.6|343.6|349.6|343.6|349.6|343.6|349.58|343.58|0
1640896660000|2021-12-30 20:37:40|349.63|343.63|349.64|343.64|349.64|343.64|349.63|343.63|0
1640896670000|2021-12-30 20:37:50|349.62|343.62|349.56|343.56|349.62|343.62|349.56|343.56|0
1640896680000|2021-12-30 20:38:00|349.59|343.59|349.68|343.68|349.68|343.68|349.58|343.58|0
1640896700000|2021-12-30 20:38:20|349.65|343.65|349.65|343.65|349.65|343.65|349.65|343.65|0
1640896710000|2021-12-30 20:38:30|349.68|343.68|349.61|343.61|349.68|343.68|349.61|343.61|0
1640896720000|2021-12-30 20:38:40|349.58|343.58|349.54|343.54|349.58|343.58|349.52|343.52|0
1640896730000|2021-12-30 20:38:50|349.48|343.48|349.46|343.46|349.48|343.48|349.43|343.43|0
1640896740000|2021-12-30 20:39:00|349.43|343.43|349.43|343.43|349.43|343.43|349.43|343.43|0
1640896750000|2021-12-30 20:39:10|349.57|343.57|349.58|343.58|349.59|343.59|349.57|343.57|0
1640896760000|2021-12-30 20:39:20|349.55|343.55|349.54|343.54|349.55|343.55|349.54|343.54|0
1640896770000|2021-12-30 20:39:30|349.49|343.49|349.3|343.3|349.49|343.49|349.3|343.3|0
1640896780000|2021-12-30 20:39:40|349.27|343.27|349.24|343.24|349.27|343.27|349.24|343.24|0
1640896790000|2021-12-30 20:39:50|349.26|343.26|349.29|343.29|349.29|343.29|349.26|343.26|0
1640896800000|2021-12-30 20:40:00|349.32|343.32|349.32|343.32|349.32|343.32|349.32|343.32|0
1640896810000|2021-12-30 20:40:10|349.34|343.34|349.26|343.26|349.34|343.34|349.26|343.26|0
1640896820000|2021-12-30 20:40:20|349.36|343.36|349.35|343.35|349.36|343.36|349.35|343.35|0
1640896840000|2021-12-30 20:40:40|349.3|343.3|349.25|343.25|349.32|343.32|349.25|343.25|0
1640896850000|2021-12-30 20:40:50|349.22|343.22|349.21|343.21|349.22|343.22|349.21|343.21|0
1640896860000|2021-12-30 20:41:00|349.19|343.19|349.19|343.19|349.19|343.19|349.19|343.19|0
1640896870000|2021-12-30 20:41:10|349.18|343.18|349.24|343.24|349.24|343.24|349.16|343.16|0
1640896880000|2021-12-30 20:41:20|349.22|343.22|349.19|343.19|349.25|343.25|349.19|343.19|0
1640896890000|2021-12-30 20:41:30|349.09|343.09|349.08|343.08|349.09|343.09|349.08|343.08|0
1640896910000|2021-12-30 20:41:50|349.07|343.07|349.07|343.07|349.07|343.07|349.07|343.07|0
1640896920000|2021-12-30 20:42:00|349.02|343.02|349.02|343.02|349.02|343.02|349.02|343.02|0
1640896930000|2021-12-30 20:42:10|349.03|343.03|349|343|349.03|343.03|349|343|0
1640896940000|2021-12-30 20:42:20|348.98|342.98|348.93|342.93|348.98|342.98|348.93|342.93|0
1640896950000|2021-12-30 20:42:30|348.92|342.92|348.86|342.86|348.94|342.94|348.86|342.86|0
1640896960000|2021-12-30 20:42:40|348.85|342.85|348.84|342.84|348.85|342.85|348.84|342.84|0
1640896970000|2021-12-30 20:42:50|348.77|342.77|348.77|342.77|348.77|342.77|348.77|342.77|0
1640896980000|2021-12-30 20:43:00|348.78|342.78|348.83|342.83|348.83|342.83|348.78|342.78|0
1640896990000|2021-12-30 20:43:10|348.9|342.9|348.93|342.93|348.93|342.93|348.9|342.9|0
1640897010000|2021-12-30 20:43:30|348.92|342.92|348.92|342.92|348.92|342.92|348.92|342.92|0
1640897020000|2021-12-30 20:43:40|348.85|342.85|348.95|342.95|348.95|342.95|348.85|342.85|0
1640897030000|2021-12-30 20:43:50|349.04|343.04|349.04|343.04|349.04|343.04|349.04|343.04|0
1640897040000|2021-12-30 20:44:00|349.02|343.02|349.03|343.03|349.06|343.06|349.02|343.02|0
1640897050000|2021-12-30 20:44:10|349.04|343.04|349.09|343.09|349.09|343.09|349.04|343.04|0
1640897060000|2021-12-30 20:44:20|349.12|343.12|349.12|343.12|349.12|343.12|349.12|343.12|0
1640897070000|2021-12-30 20:44:30|349.07|343.07|349.05|343.05|349.07|343.07|349.05|343.05|0
1640897080000|2021-12-30 20:44:40|349.07|343.07|349.12|343.12|349.12|343.12|349.07|343.07|0
1640897110000|2021-12-30 20:45:10|349.13|343.13|349.13|343.13|349.14|343.14|349.13|343.13|0
1640897120000|2021-12-30 20:45:20|349.12|343.12|349.14|343.14|349.14|343.14|349.12|343.12|0
1640897130000|2021-12-30 20:45:30|349.1|343.1|349.06|343.06|349.1|343.1|349.06|343.06|0
1640897140000|2021-12-30 20:45:40|349.03|343.03|349.02|343.02|349.03|343.03|349.02|343.02|0
1640897150000|2021-12-30 20:45:50|348.99|342.99|348.95|342.95|349.02|343.02|348.95|342.95|0
1640897160000|2021-12-30 20:46:00|348.9|342.9|348.9|342.9|348.9|342.9|348.9|342.9|0
1640897170000|2021-12-30 20:46:10|348.88|342.88|348.88|342.88|348.88|342.88|348.88|342.88|0
1640897180000|2021-12-30 20:46:20|348.91|342.91|348.87|342.87|348.96|342.96|348.87|342.87|0
1640897190000|2021-12-30 20:46:30|348.9|342.9|348.9|342.9|348.9|342.9|348.9|342.9|0
1640897200000|2021-12-30 20:46:40|348.88|342.88|348.93|342.93|348.93|342.93|348.88|342.88|0
1640897210000|2021-12-30 20:46:50|348.96|342.96|349.04|343.04|349.04|343.04|348.95|342.95|0
1640897220000|2021-12-30 20:47:00|349.05|343.05|349.05|343.05|349.05|343.05|349.05|343.05|0
1640897230000|2021-12-30 20:47:10|349.02|343.02|349.01|343.01|349.02|343.02|349.01|343.01|0
1640897250000|2021-12-30 20:47:30|348.96|342.96|349.12|343.12|349.12|343.12|348.96|342.96|0
1640897260000|2021-12-30 20:47:40|349.13|343.13|349.18|343.18|349.18|343.18|349.13|343.13|0
1640897270000|2021-12-30 20:47:50|349.19|343.19|349.19|343.19|349.19|343.19|349.19|343.19|0
1640897290000|2021-12-30 20:48:10|349.21|343.21|349.22|343.22|349.22|343.22|349.21|343.21|0
1640897300000|2021-12-30 20:48:20|349.23|343.23|349.23|343.23|349.23|343.23|349.23|343.23|0
1640897310000|2021-12-30 20:48:30|349.15|343.15|349.11|343.11|349.16|343.16|349.11|343.11|0
1640897320000|2021-12-30 20:48:40|349.25|343.25|349.24|343.24|349.25|343.25|349.24|343.24|0
1640897340000|2021-12-30 20:49:00|349.21|343.21|349.22|343.22|349.24|343.24|349.21|343.21|0
1640897350000|2021-12-30 20:49:10|349.19|343.19|349.4|343.4|349.4|343.4|349.19|343.19|0
1640897360000|2021-12-30 20:49:20|349.28|343.28|349.33|343.33|349.33|343.33|349.28|343.28|0
1640897370000|2021-12-30 20:49:30|349.32|343.32|349.34|343.34|349.35|343.35|349.32|343.32|0
1640897380000|2021-12-30 20:49:40|349.31|343.31|349.39|343.39|349.39|343.39|349.25|343.25|0
1640897390000|2021-12-30 20:49:50|349.32|343.32|349.32|343.32|349.32|343.32|349.32|343.32|0
1640897400000|2021-12-30 20:50:00|349.33|343.33|349.46|343.46|349.46|343.46|349.33|343.33|0
1640897410000|2021-12-30 20:50:10|349.32|343.32|349.24|343.24|349.32|343.32|349.24|343.24|0
1640897420000|2021-12-30 20:50:20|349.33|343.33|349.29|343.29|349.34|343.34|349.28|343.28|0
1640897430000|2021-12-30 20:50:30|349.32|343.32|349.25|343.25|349.32|343.32|349.25|343.25|0
1640897440000|2021-12-30 20:50:40|349.27|343.27|349.22|343.22|349.27|343.27|349.22|343.22|0
1640897450000|2021-12-30 20:50:50|349.25|343.25|349.22|343.22|349.25|343.25|349.22|343.22|0
1640897470000|2021-12-30 20:51:10|349.19|343.19|349.19|343.19|349.19|343.19|349.19|343.19|0
1640897480000|2021-12-30 20:51:20|349.07|343.07|349.06|343.06|349.07|343.07|349.06|343.06|0
1640897490000|2021-12-30 20:51:30|349.12|343.12|349.28|343.28|349.28|343.28|349.12|343.12|0
1640897500000|2021-12-30 20:51:40|349.34|343.34|349.25|343.25|349.34|343.34|349.25|343.25|0
1640897510000|2021-12-30 20:51:50|349.28|343.28|349.25|343.25|349.28|343.28|349.25|343.25|0
1640897520000|2021-12-30 20:52:00|349.24|343.24|349.23|343.23|349.24|343.24|349.23|343.23|0
1640897530000|2021-12-30 20:52:10|349.26|343.26|349.26|343.26|349.26|343.26|349.26|343.26|0
1640897550000|2021-12-30 20:52:30|349.29|343.29|349.38|343.38|349.38|343.38|349.29|343.29|0
1640897560000|2021-12-30 20:52:40|349.39|343.39|349.39|343.39|349.39|343.39|349.39|343.39|0
1640897570000|2021-12-30 20:52:50|349.41|343.41|349.4|343.4|349.42|343.42|349.4|343.4|0
1640897580000|2021-12-30 20:53:00|349.56|343.56|349.56|343.56|349.56|343.56|349.56|343.56|0
1640897590000|2021-12-30 20:53:10|349.54|343.54|349.48|343.48|349.54|343.54|349.48|343.48|0
1640897600000|2021-12-30 20:53:20|349.5|343.5|349.41|343.41|349.5|343.5|349.41|343.41|0
1640897610000|2021-12-30 20:53:30|349.54|343.54|349.54|343.54|349.54|343.54|349.54|343.54|0
1640897620000|2021-12-30 20:53:40|349.56|343.56|349.61|343.61|349.61|343.61|349.56|343.56|0
1640897630000|2021-12-30 20:53:50|349.64|343.64|349.64|343.64|349.64|343.64|349.64|343.64|0
1640897640000|2021-12-30 20:54:00|349.65|343.65|349.65|343.65|349.65|343.65|349.65|343.65|0
1640897650000|2021-12-30 20:54:10|349.64|343.64|349.62|343.62|349.64|343.64|349.62|343.62|0
1640897660000|2021-12-30 20:54:20|349.68|343.68|349.76|343.76|349.76|343.76|349.68|343.68|0
1640897670000|2021-12-30 20:54:30|349.74|343.74|349.74|343.74|349.74|343.74|349.74|343.74|0
1640897680000|2021-12-30 20:54:40|349.7|343.7|349.64|343.64|349.7|343.7|349.64|343.64|0
1640897690000|2021-12-30 20:54:50|349.57|343.57|349.57|343.57|349.57|343.57|349.57|343.57|0
1640897700000|2021-12-30 20:55:00|349.58|343.58|349.53|343.53|349.58|343.58|349.51|343.51|0
1640897710000|2021-12-30 20:55:10|349.6|343.6|349.58|343.58|349.6|343.6|349.58|343.58|0
1640897720000|2021-12-30 20:55:20|349.54|343.54|349.55|343.55|349.59|343.59|349.54|343.54|0
1640897730000|2021-12-30 20:55:30|349.54|343.54|349.55|343.55|349.55|343.55|349.54|343.54|0
1640897740000|2021-12-30 20:55:40|349.54|343.54|349.5|343.5|349.54|343.54|349.5|343.5|0
1640897750000|2021-12-30 20:55:50|349.52|343.52|349.49|343.49|349.52|343.52|349.49|343.49|0
1640897760000|2021-12-30 20:56:00|349.48|343.48|349.53|343.53|349.57|343.57|349.48|343.48|0
1640897770000|2021-12-30 20:56:10|349.5|343.5|349.46|343.46|349.5|343.5|349.46|343.46|0
1640897780000|2021-12-30 20:56:20|349.49|343.49|349.46|343.46|349.49|343.49|349.46|343.46|0
1640897790000|2021-12-30 20:56:30|349.47|343.47|349.44|343.44|349.47|343.47|349.44|343.44|0
1640897800000|2021-12-30 20:56:40|349.49|343.49|349.45|343.45|349.49|343.49|349.45|343.45|0
1640897810000|2021-12-30 20:56:50|349.39|343.39|349.42|343.42|349.42|343.42|349.39|343.39|0
1640897820000|2021-12-30 20:57:00|349.37|343.37|349.33|343.33|349.41|343.41|349.33|343.33|0
1640897830000|2021-12-30 20:57:10|349.42|343.42|349.37|343.37|349.42|343.42|349.36|343.36|0
1640897840000|2021-12-30 20:57:20|349.34|343.34|349.18|343.18|349.34|343.34|349.18|343.18|0
1640897850000|2021-12-30 20:57:30|349.3|343.3|349.36|343.36|349.36|343.36|349.3|343.3|0
1640897860000|2021-12-30 20:57:40|349.32|343.32|349.36|343.36|349.37|343.37|349.32|343.32|0
1640897870000|2021-12-30 20:57:50|349.22|343.22|349.24|343.24|349.27|343.27|349.2|343.2|0
1640897880000|2021-12-30 20:58:00|349.23|343.23|349.15|343.15|349.28|343.28|349.15|343.15|0
1640897890000|2021-12-30 20:58:10|349.1|343.1|349.03|343.03|349.1|343.1|349.03|343.03|0
1640897900000|2021-12-30 20:58:20|349.04|343.04|349.06|343.06|349.09|343.09|349.04|343.04|0
1640897910000|2021-12-30 20:58:30|349.18|343.18|349.18|343.18|349.19|343.19|349.18|343.18|0
1640897920000|2021-12-30 20:58:40|349.19|343.19|349.15|343.15|349.19|343.19|349.15|343.15|0
1640897930000|2021-12-30 20:58:50|349.19|343.19|349.32|343.32|349.32|343.32|349.19|343.19|0
1640897940000|2021-12-30 20:59:00|349.31|343.31|349.32|343.32|349.32|343.32|349.29|343.29|0
1640897950000|2021-12-30 20:59:10|349.35|343.35|349.28|343.28|349.35|343.35|349.2|343.2|0
1640897960000|2021-12-30 20:59:20|349.23|343.23|349.48|343.48|349.48|343.48|349.23|343.23|0
1640897970000|2021-12-30 20:59:30|349.47|343.47|349.45|343.45|349.61|343.61|349.45|343.45|0
1640897980000|2021-12-30 20:59:40|349.48|343.48|349.47|343.47|349.48|343.48|349.43|343.43|0
1640897990000|2021-12-30 20:59:50|349.52|343.52|349.5|343.5|349.55|343.55|349.5|343.5|0
1640961190000|2021-12-31 14:33:10|350.54|344.54|350.55|344.55|350.75|344.75|350.54|344.54|0
1640961200000|2021-12-31 14:33:20|350.49|344.49|350.52|344.52|350.52|344.52|350.48|344.48|0
1640961210000|2021-12-31 14:33:30|350.53|344.53|350.87|344.87|350.87|344.87|350.53|344.53|0
1640961220000|2021-12-31 14:33:40|350.84|344.84|350.83|344.83|350.92|344.92|350.71|344.71|0
1640961230000|2021-12-31 14:33:50|350.87|344.87|351.16|345.16|351.16|345.16|350.87|344.87|0
1640961240000|2021-12-31 14:34:00|351.04|345.04|351.22|345.22|351.28|345.28|351.04|345.04|0
1640961250000|2021-12-31 14:34:10|351.07|345.07|351.22|345.22|351.22|345.22|350.94|344.94|0
1640961260000|2021-12-31 14:34:20|351.21|345.21|350.95|344.95|351.21|345.21|350.94|344.94|0
1640961270000|2021-12-31 14:34:30|351.02|345.02|351.16|345.16|351.16|345.16|351.02|345.02|0
1640961280000|2021-12-31 14:34:40|351.24|345.24|351.31|345.31|351.31|345.31|351.21|345.21|0
1640961290000|2021-12-31 14:34:50|351.29|345.29|351.48|345.48|351.48|345.48|351.29|345.29|0
1640961300000|2021-12-31 14:35:00|351.47|345.47|351.55|345.55|351.55|345.55|351.47|345.47|0
1640961310000|2021-12-31 14:35:10|351.54|345.54|351.59|345.59|351.6|345.6|351.52|345.52|0
1640961320000|2021-12-31 14:35:20|351.6|345.6|351.5|345.5|351.6|345.6|351.49|345.49|0
1640961330000|2021-12-31 14:35:30|351.48|345.48|351.48|345.48|351.49|345.49|351.48|345.48|0
1640961340000|2021-12-31 14:35:40|351.57|345.57|351.46|345.46|351.59|345.59|351.38|345.38|0
1640961350000|2021-12-31 14:35:50|351.51|345.51|351.56|345.56|351.6|345.6|351.51|345.51|0
1640961360000|2021-12-31 14:36:00|351.5|345.5|351.2|345.2|351.5|345.5|351.2|345.2|0
1640961370000|2021-12-31 14:36:10|351.15|345.15|351.13|345.13|351.24|345.24|351.13|345.13|0
1640961380000|2021-12-31 14:36:20|351.12|345.12|350.74|344.74|351.12|345.12|350.74|344.74|0
1640961390000|2021-12-31 14:36:30|350.68|344.68|350.6|344.6|350.68|344.68|350.56|344.56|0
1640961400000|2021-12-31 14:36:40|350.58|344.58|350.34|344.34|350.59|344.59|350.34|344.34|0
1640961410000|2021-12-31 14:36:50|350.4|344.4|350.07|344.07|350.41|344.41|350.07|344.07|0
1640961420000|2021-12-31 14:37:00|349.99|343.99|349.99|343.99|350.03|344.03|349.99|343.99|0
1640961430000|2021-12-31 14:37:10|350.11|344.11|350.24|344.24|350.24|344.24|350.11|344.11|0
1640961440000|2021-12-31 14:37:20|350.26|344.26|350.53|344.53|350.53|344.53|350.26|344.26|0
1640961450000|2021-12-31 14:37:30|350.49|344.49|350.37|344.37|350.49|344.49|350.36|344.36|0
1640961460000|2021-12-31 14:37:40|350.25|344.25|350.08|344.08|350.25|344.25|350.08|344.08|0
1640961470000|2021-12-31 14:37:50|350.04|344.04|350.08|344.08|350.08|344.08|349.96|343.96|0
1640961480000|2021-12-31 14:38:00|350.07|344.07|350.08|344.08|350.08|344.08|350.07|344.07|0
1640961490000|2021-12-31 14:38:10|350.07|344.07|350.07|344.07|350.07|344.07|350.07|344.07|0
1640961500000|2021-12-31 14:38:20|350.06|344.06|350.05|344.05|350.06|344.06|350.05|344.05|0
1640961510000|2021-12-31 14:38:30|350.01|344.01|350.18|344.18|350.2|344.2|349.96|343.96|0
1640961520000|2021-12-31 14:38:40|350.35|344.35|350.37|344.37|350.37|344.37|350.34|344.34|0
1640961530000|2021-12-31 14:38:50|350.23|344.23|350.23|344.23|350.23|344.23|350.23|344.23|0
1640961830000|2021-12-31 14:43:50|349.81|343.81|349.81|343.81|349.81|343.81|349.81|343.81|0
1640961840000|2021-12-31 14:44:00|349.82|343.82|349.61|343.61|349.82|343.82|349.61|343.61|0
1640961850000|2021-12-31 14:44:10|349.57|343.57|349.49|343.49|349.57|343.57|349.49|343.49|0
1640961860000|2021-12-31 14:44:20|349.37|343.37|348.99|342.99|349.37|343.37|348.99|342.99|0
1640961870000|2021-12-31 14:44:30|349.02|343.02|348.75|342.75|349.02|343.02|348.75|342.75|0
1640961880000|2021-12-31 14:44:40|348.7|342.7|348.52|342.52|348.7|342.7|348.52|342.52|0
1640961890000|2021-12-31 14:44:50|348.69|342.69|348.7|342.7|348.73|342.73|348.69|342.69|0
1640961900000|2021-12-31 14:45:00|348.75|342.75|348.68|342.68|348.84|342.84|348.68|342.68|0
1640961910000|2021-12-31 14:45:10|348.69|342.69|348.78|342.78|348.79|342.79|348.69|342.69|0
1640961920000|2021-12-31 14:45:20|348.79|342.79|348.81|342.81|348.83|342.83|348.75|342.75|0
1640961930000|2021-12-31 14:45:30|348.78|342.78|348.97|342.97|348.98|342.98|348.78|342.78|0
1640961940000|2021-12-31 14:45:40|348.98|342.98|349.1|343.1|349.1|343.1|348.94|342.94|0
1640961950000|2021-12-31 14:45:50|349.14|343.14|349.07|343.07|349.23|343.23|349.05|343.05|0
1640961960000|2021-12-31 14:46:00|349.08|343.08|348.98|342.98|349.09|343.09|348.98|342.98|0
1640961970000|2021-12-31 14:46:10|348.99|342.99|349.13|343.13|349.13|343.13|348.98|342.98|0
1640961980000|2021-12-31 14:46:20|349.04|343.04|349.04|343.04|349.08|343.08|348.98|342.98|0
1640961990000|2021-12-31 14:46:30|349.01|343.01|349.05|343.05|349.07|343.07|349.01|343.01|0
1640962000000|2021-12-31 14:46:40|349.08|343.08|349.03|343.03|349.09|343.09|349.03|343.03|0
1640962010000|2021-12-31 14:46:50|348.97|342.97|348.96|342.96|348.98|342.98|348.96|342.96|0
1640962020000|2021-12-31 14:47:00|348.97|342.97|349.05|343.05|349.06|343.06|348.96|342.96|0
1640962030000|2021-12-31 14:47:10|349.04|343.04|348.87|342.87|349.04|343.04|348.87|342.87|0
1640962040000|2021-12-31 14:47:20|348.9|342.9|348.54|342.54|348.9|342.9|348.52|342.52|0
1640962050000|2021-12-31 14:47:30|348.51|342.51|348.53|342.53|348.64|342.64|348.51|342.51|0
1640962060000|2021-12-31 14:47:40|348.46|342.46|348.36|342.36|348.46|342.46|348.29|342.29|0
1640962070000|2021-12-31 14:47:50|348.39|342.39|348.2|342.2|348.39|342.39|348.07|342.07|0
1640962080000|2021-12-31 14:48:00|348.18|342.18|348.58|342.58|348.58|342.58|348.18|342.18|0
1640962090000|2021-12-31 14:48:10|348.64|342.64|348.99|342.99|348.99|342.99|348.64|342.64|0
1640962100000|2021-12-31 14:48:20|349.02|343.02|349.27|343.27|349.27|343.27|349.02|343.02|0
1640962110000|2021-12-31 14:48:30|349.32|343.32|349.31|343.31|349.38|343.38|349.31|343.31|0
1640962120000|2021-12-31 14:48:40|349.32|343.32|349.22|343.22|349.32|343.32|349.22|343.22|0
1640962130000|2021-12-31 14:48:50|349.16|343.16|349.15|343.15|349.18|343.18|349.15|343.15|0
1640962140000|2021-12-31 14:49:00|349.12|343.12|349.14|343.14|349.14|343.14|349.12|343.12|0
1640962150000|2021-12-31 14:49:10|349.1|343.1|348.99|342.99|349.13|343.13|348.98|342.98|0
1640962160000|2021-12-31 14:49:20|348.98|342.98|348.89|342.89|348.99|342.99|348.86|342.86|0
1640962170000|2021-12-31 14:49:30|348.88|342.88|349.16|343.16|349.16|343.16|348.88|342.88|0
1640962180000|2021-12-31 14:49:40|349.1|343.1|348.97|342.97|349.1|343.1|348.96|342.96|0
1640962190000|2021-12-31 14:49:50|348.95|342.95|348.58|342.58|348.95|342.95|348.53|342.53|0
1640962200000|2021-12-31 14:50:00|348.55|342.55|348.31|342.31|348.55|342.55|348.31|342.31|0
1640962210000|2021-12-31 14:50:10|348.15|342.15|348.18|342.18|348.22|342.22|348.15|342.15|0
1640962220000|2021-12-31 14:50:20|348.2|342.2|348.86|342.86|348.86|342.86|348.2|342.2|0
1640962230000|2021-12-31 14:50:30|348.87|342.87|349.1|343.1|349.1|343.1|348.86|342.86|0
1640962240000|2021-12-31 14:50:40|349.09|343.09|349.05|343.05|349.1|343.1|349.05|343.05|0
1640962250000|2021-12-31 14:50:50|348.99|342.99|349.07|343.07|349.07|343.07|348.99|342.99|0
1640962260000|2021-12-31 14:51:00|349.04|343.04|349.07|343.07|349.07|343.07|349.04|343.04|0
1640962270000|2021-12-31 14:51:10|349.06|343.06|348.99|342.99|349.07|343.07|348.99|342.99|0
1640962280000|2021-12-31 14:51:20|349.06|343.06|349.07|343.07|349.07|343.07|349.06|343.06|0
1640962290000|2021-12-31 14:51:30|349.04|343.04|348.95|342.95|349.04|343.04|348.95|342.95|0
1640962300000|2021-12-31 14:51:40|348.97|342.97|349.08|343.08|349.08|343.08|348.97|342.97|0
1640962310000|2021-12-31 14:51:50|349.07|343.07|349.15|343.15|349.15|343.15|349.07|343.07|0
1640962320000|2021-12-31 14:52:00|349.22|343.22|349.14|343.14|349.22|343.22|349.14|343.14|0
1640962330000|2021-12-31 14:52:10|349.17|343.17|349.37|343.37|349.46|343.46|349.17|343.17|0
1640962340000|2021-12-31 14:52:20|349.32|343.32|349.54|343.54|349.54|343.54|349.32|343.32|0
1640962350000|2021-12-31 14:52:30|349.58|343.58|349.61|343.61|349.61|343.61|349.57|343.57|0
1640962360000|2021-12-31 14:52:40|349.64|343.64|349.6|343.6|349.64|343.64|349.6|343.6|0
1640962370000|2021-12-31 14:52:50|349.63|343.63|349.55|343.55|349.63|343.63|349.55|343.55|0
1640962380000|2021-12-31 14:53:00|349.57|343.57|350.05|344.05|350.05|344.05|349.57|343.57|0
1640962390000|2021-12-31 14:53:10|350.01|344.01|349.87|343.87|350.01|344.01|349.87|343.87|0
1640962400000|2021-12-31 14:53:20|349.86|343.86|349.9|343.9|349.91|343.91|349.86|343.86|0
1640962410000|2021-12-31 14:53:30|349.86|343.86|349.82|343.82|349.87|343.87|349.81|343.81|0
1640962420000|2021-12-31 14:53:40|349.84|343.84|349.82|343.82|349.89|343.89|349.82|343.82|0
1640962430000|2021-12-31 14:53:50|349.83|343.83|349.74|343.74|349.83|343.83|349.74|343.74|0
1640962440000|2021-12-31 14:54:00|349.73|343.73|349.73|343.73|349.74|343.74|349.73|343.73|0
1640962450000|2021-12-31 14:54:10|349.7|343.7|349.89|343.89|349.89|343.89|349.7|343.7|0
1640962460000|2021-12-31 14:54:20|349.96|343.96|349.99|343.99|349.99|343.99|349.96|343.96|0
1640962470000|2021-12-31 14:54:30|349.96|343.96|350.02|344.02|350.02|344.02|349.96|343.96|0
1640962480000|2021-12-31 14:54:40|350.05|344.05|350.08|344.08|350.08|344.08|350.02|344.02|0
1640962490000|2021-12-31 14:54:50|350.03|344.03|349.99|343.99|350.03|344.03|349.99|343.99|0
1640962500000|2021-12-31 14:55:00|349.9|343.9|349.89|343.89|349.9|343.9|349.87|343.87|0
1640962510000|2021-12-31 14:55:10|349.92|343.92|349.92|343.92|349.93|343.93|349.9|343.9|0
1640962520000|2021-12-31 14:55:20|349.93|343.93|349.79|343.79|349.93|343.93|349.79|343.79|0
1640962530000|2021-12-31 14:55:30|349.78|343.78|349.8|343.8|349.8|343.8|349.78|343.78|0
1640962540000|2021-12-31 14:55:40|349.77|343.77|349.77|343.77|349.77|343.77|349.77|343.77|0
1640962550000|2021-12-31 14:55:50|349.82|343.82|349.85|343.85|349.85|343.85|349.82|343.82|0
1640962560000|2021-12-31 14:56:00|349.84|343.84|349.87|343.87|349.87|343.87|349.83|343.83|0
1640962570000|2021-12-31 14:56:10|349.98|343.98|350.19|344.19|350.19|344.19|349.98|343.98|0
1640962580000|2021-12-31 14:56:20|350.17|344.17|350.13|344.13|350.18|344.18|350.13|344.13|0
1640962590000|2021-12-31 14:56:30|350.1|344.1|349.91|343.91|350.1|344.1|349.91|343.91|0
1640962610000|2021-12-31 14:56:50|349.9|343.9|349.69|343.69|349.9|343.9|349.69|343.69|0
1640962620000|2021-12-31 14:57:00|349.63|343.63|349.53|343.53|349.63|343.63|349.53|343.53|0
1640962630000|2021-12-31 14:57:10|349.62|343.62|349.64|343.64|349.64|343.64|349.61|343.61|0
1640962640000|2021-12-31 14:57:20|349.66|343.66|349.73|343.73|349.73|343.73|349.66|343.66|0
1640962650000|2021-12-31 14:57:30|349.72|343.72|349.71|343.71|349.72|343.72|349.7|343.7|0
1640962670000|2021-12-31 14:57:50|349.7|343.7|349.49|343.49|349.72|343.72|349.49|343.49|0
1640962680000|2021-12-31 14:58:00|349.48|343.48|349.38|343.38|349.48|343.48|349.38|343.38|0
1640962690000|2021-12-31 14:58:10|349.39|343.39|349.37|343.37|349.39|343.39|349.37|343.37|0
1640962700000|2021-12-31 14:58:20|349.36|343.36|349.31|343.31|349.37|343.37|349.31|343.31|0
1640962710000|2021-12-31 14:58:30|349.3|343.3|349.3|343.3|349.3|343.3|349.3|343.3|0
1640962720000|2021-12-31 14:58:40|349.29|343.29|349.36|343.36|349.36|343.36|349.29|343.29|0
1640962730000|2021-12-31 14:58:50|349.35|343.35|349.19|343.19|349.35|343.35|349.19|343.19|0
1640962740000|2021-12-31 14:59:00|349.18|343.18|349.29|343.29|349.32|343.32|349.18|343.18|0
1640962750000|2021-12-31 14:59:10|349.27|343.27|348.92|342.92|349.27|343.27|348.92|342.92|0
1640962760000|2021-12-31 14:59:20|348.89|342.89|348.78|342.78|348.89|342.89|348.78|342.78|0
1640962770000|2021-12-31 14:59:30|348.84|342.84|348.98|342.98|348.98|342.98|348.79|342.79|0
1640962780000|2021-12-31 14:59:40|348.99|342.99|349.14|343.14|349.14|343.14|348.99|342.99|0
1640962790000|2021-12-31 14:59:50|349.12|343.12|349.19|343.19|349.19|343.19|349.12|343.12|0
1640962800000|2021-12-31 15:00:00|349.21|343.21|349.32|343.32|349.36|343.36|349.21|343.21|0
1640962810000|2021-12-31 15:00:10|349.31|343.31|349.21|343.21|349.31|343.31|349.18|343.18|0
1640962820000|2021-12-31 15:00:20|349.27|343.27|349.13|343.13|349.27|343.27|349.13|343.13|0
1640962830000|2021-12-31 15:00:30|349.14|343.14|349.12|343.12|349.14|343.14|349.03|343.03|0
1640962840000|2021-12-31 15:00:40|349.11|343.11|349.07|343.07|349.11|343.11|349.07|343.07|0
1640962850000|2021-12-31 15:00:50|349.06|343.06|349.06|343.06|349.07|343.07|349.06|343.06|0
1640962860000|2021-12-31 15:01:00|349.05|343.05|348.92|342.92|349.06|343.06|348.92|342.92|0
1640962870000|2021-12-31 15:01:10|348.93|342.93|348.93|342.93|348.93|342.93|348.93|342.93|0
1640962880000|2021-12-31 15:01:20|348.9|342.9|348.9|342.9|348.95|342.95|348.9|342.9|0
1640962890000|2021-12-31 15:01:30|348.89|342.89|348.89|342.89|348.9|342.9|348.89|342.89|0
1640962900000|2021-12-31 15:01:40|348.88|342.88|348.58|342.58|348.89|342.89|348.55|342.55|0
1640962910000|2021-12-31 15:01:50|348.54|342.54|348.83|342.83|348.83|342.83|348.49|342.49|0
1640962920000|2021-12-31 15:02:00|348.93|342.93|349.01|343.01|349.01|343.01|348.93|342.93|0
1640962930000|2021-12-31 15:02:10|349.06|343.06|349.28|343.28|349.29|343.29|349.06|343.06|0
1640962940000|2021-12-31 15:02:20|349.33|343.33|349.33|343.33|349.34|343.34|349.32|343.32|0
1640962950000|2021-12-31 15:02:30|349.3|343.3|349.32|343.32|349.32|343.32|349.28|343.28|0
1640962960000|2021-12-31 15:02:40|349.33|343.33|349.3|343.3|349.33|343.33|349.3|343.3|0
1640962970000|2021-12-31 15:02:50|349.31|343.31|349.27|343.27|349.32|343.32|349.27|343.27|0
1640962980000|2021-12-31 15:03:00|349.28|343.28|349.24|343.24|349.28|343.28|349.23|343.23|0
1640962990000|2021-12-31 15:03:10|349.25|343.25|349.08|343.08|349.25|343.25|349.08|343.08|0
1640963000000|2021-12-31 15:03:20|349.07|343.07|349.16|343.16|349.16|343.16|349.06|343.06|0
1640963010000|2021-12-31 15:03:30|349.15|343.15|349.19|343.19|349.19|343.19|349.13|343.13|0
1640963020000|2021-12-31 15:03:40|349.16|343.16|349.18|343.18|349.18|343.18|349.15|343.15|0
1640963030000|2021-12-31 15:03:50|349.19|343.19|349.11|343.11|349.2|343.2|349.11|343.11|0
1640963040000|2021-12-31 15:04:00|349.04|343.04|348.99|342.99|349.06|343.06|348.95|342.95|0
1640963050000|2021-12-31 15:04:10|348.98|342.98|349|343|349|343|348.97|342.97|0
1640963060000|2021-12-31 15:04:20|348.95|342.95|348.97|342.97|348.98|342.98|348.95|342.95|0
1640963070000|2021-12-31 15:04:30|349|343|348.95|342.95|349|343|348.95|342.95|0
1640963080000|2021-12-31 15:04:40|348.94|342.94|348.92|342.92|348.96|342.96|348.92|342.92|0
1640963090000|2021-12-31 15:04:50|348.91|342.91|348.89|342.89|348.92|342.92|348.89|342.89|0
1640963100000|2021-12-31 15:05:00|348.9|342.9|349.05|343.05|349.05|343.05|348.9|342.9|0
1640963110000|2021-12-31 15:05:10|349.06|343.06|349.03|343.03|349.07|343.07|349.03|343.03|0
1640963120000|2021-12-31 15:05:20|349.04|343.04|349.1|343.1|349.11|343.11|349.04|343.04|0
1640963130000|2021-12-31 15:05:30|349.12|343.12|349.14|343.14|349.14|343.14|349.01|343.01|0
1640963140000|2021-12-31 15:05:40|349.13|343.13|349.12|343.12|349.13|343.13|349.05|343.05|0
1640963150000|2021-12-31 15:05:50|349.11|343.11|349.15|343.15|349.15|343.15|349.11|343.11|0
1640963160000|2021-12-31 15:06:00|349.14|343.14|349.54|343.54|349.55|343.55|349.14|343.14|0
1640963170000|2021-12-31 15:06:10|349.5|343.5|349.48|343.48|349.5|343.5|349.48|343.48|0
1640963180000|2021-12-31 15:06:20|349.44|343.44|349.54|343.54|349.54|343.54|349.44|343.44|0
1640963190000|2021-12-31 15:06:30|349.56|343.56|349.6|343.6|349.6|343.6|349.56|343.56|0
1640963200000|2021-12-31 15:06:40|349.55|343.55|349.44|343.44|349.55|343.55|349.36|343.36|0
1640963210000|2021-12-31 15:06:50|349.43|343.43|349.42|343.42|349.45|343.45|349.42|343.42|0
1640963220000|2021-12-31 15:07:00|349.41|343.41|349.47|343.47|349.47|343.47|349.41|343.41|0
1640963230000|2021-12-31 15:07:10|349.48|343.48|349.48|343.48|349.49|343.49|349.48|343.48|0
1640963240000|2021-12-31 15:07:20|349.44|343.44|349.42|343.42|349.44|343.44|349.42|343.42|0
1640963250000|2021-12-31 15:07:30|349.43|343.43|349.42|343.42|349.43|343.43|349.42|343.42|0
1640963260000|2021-12-31 15:07:40|349.43|343.43|349.44|343.44|349.44|343.44|349.41|343.41|0
1640963270000|2021-12-31 15:07:50|349.43|343.43|349.45|343.45|349.47|343.47|349.43|343.43|0
1640963280000|2021-12-31 15:08:00|349.46|343.46|349.55|343.55|349.55|343.55|349.46|343.46|0
1640963290000|2021-12-31 15:08:10|349.51|343.51|349.49|343.49|349.51|343.51|349.48|343.48|0
1640963300000|2021-12-31 15:08:20|349.52|343.52|349.62|343.62|349.7|343.7|349.52|343.52|0
1640963310000|2021-12-31 15:08:30|349.63|343.63|349.8|343.8|349.8|343.8|349.63|343.63|0
1640963320000|2021-12-31 15:08:40|349.75|343.75|349.75|343.75|349.75|343.75|349.75|343.75|0
1640963330000|2021-12-31 15:08:50|349.78|343.78|349.74|343.74|349.78|343.78|349.74|343.74|0
1640963340000|2021-12-31 15:09:00|349.72|343.72|349.75|343.75|349.75|343.75|349.71|343.71|0
1640963350000|2021-12-31 15:09:10|349.74|343.74|349.38|343.38|349.74|343.74|349.37|343.37|0
1640963360000|2021-12-31 15:09:20|349.37|343.37|349.34|343.34|349.37|343.37|349.33|343.33|0
1640963370000|2021-12-31 15:09:30|349.36|343.36|349.33|343.33|349.38|343.38|349.32|343.32|0
1640963380000|2021-12-31 15:09:40|349.29|343.29|349.2|343.2|349.29|343.29|349.2|343.2|0
1640963390000|2021-12-31 15:09:50|349.21|343.21|349.18|343.18|349.21|343.21|349.18|343.18|0
1640963400000|2021-12-31 15:10:00|349.2|343.2|349.2|343.2|349.2|343.2|349.2|343.2|0
1640963410000|2021-12-31 15:10:10|349.34|343.34|349.32|343.32|349.34|343.34|349.29|343.29|0
1640963420000|2021-12-31 15:10:20|349.33|343.33|349.23|343.23|349.33|343.33|349.23|343.23|0
1640963430000|2021-12-31 15:10:30|349.19|343.19|349.17|343.17|349.24|343.24|349.17|343.17|0
1640963440000|2021-12-31 15:10:40|349.18|343.18|349.09|343.09|349.18|343.18|349.09|343.09|0
1640963450000|2021-12-31 15:10:50|349.15|343.15|349.14|343.14|349.15|343.15|349.12|343.12|0
1640963460000|2021-12-31 15:11:00|349.15|343.15|349.13|343.13|349.15|343.15|349.13|343.13|0
1640963470000|2021-12-31 15:11:10|349.11|343.11|349.11|343.11|349.11|343.11|349.11|343.11|0
1640963480000|2021-12-31 15:11:20|349.1|343.1|349.08|343.08|349.11|343.11|349.06|343.06|0
1640963490000|2021-12-31 15:11:30|349.07|343.07|349.08|343.08|349.08|343.08|349.07|343.07|0
1640963500000|2021-12-31 15:11:40|349.07|343.07|349.06|343.06|349.08|343.08|349.06|343.06|0
1640963510000|2021-12-31 15:11:50|349.07|343.07|349.14|343.14|349.16|343.16|349.07|343.07|0
1640963520000|2021-12-31 15:12:00|349.15|343.15|349.06|343.06|349.15|343.15|349.06|343.06|0
1640963530000|2021-12-31 15:12:10|349.05|343.05|349.04|343.04|349.05|343.05|349.04|343.04|0
1640963540000|2021-12-31 15:12:20|349.03|343.03|348.98|342.98|349.03|343.03|348.98|342.98|0
1640963550000|2021-12-31 15:12:30|348.94|342.94|348.89|342.89|348.94|342.94|348.88|342.88|0
1640963560000|2021-12-31 15:12:40|348.93|342.93|349.02|343.02|349.03|343.03|348.93|342.93|0
1640963570000|2021-12-31 15:12:50|349.03|343.03|349.05|343.05|349.05|343.05|349.03|343.03|0
1640963580000|2021-12-31 15:13:00|349.04|343.04|348.91|342.91|349.05|343.05|348.89|342.89|0
1640963590000|2021-12-31 15:13:10|348.94|342.94|348.93|342.93|348.94|342.94|348.92|342.92|0
1640963600000|2021-12-31 15:13:20|348.83|342.83|348.7|342.7|348.83|342.83|348.65|342.65|0
1640963610000|2021-12-31 15:13:30|348.69|342.69|348.69|342.69|348.7|342.7|348.69|342.69|0
1640963620000|2021-12-31 15:13:40|348.68|342.68|348.69|342.69|348.69|342.69|348.67|342.67|0
1640963630000|2021-12-31 15:13:50|348.73|342.73|348.62|342.62|348.73|342.73|348.62|342.62|0
1640963640000|2021-12-31 15:14:00|348.76|342.76|348.61|342.61|348.76|342.76|348.61|342.61|0
1640963650000|2021-12-31 15:14:10|348.6|342.6|348.57|342.57|348.6|342.6|348.57|342.57|0
1640963660000|2021-12-31 15:14:20|348.56|342.56|348.56|342.56|348.56|342.56|348.54|342.54|0
1640963670000|2021-12-31 15:14:30|348.58|342.58|348.6|342.6|348.6|342.6|348.58|342.58|0
1640963680000|2021-12-31 15:14:40|348.61|342.61|348.62|342.62|348.62|342.62|348.59|342.59|0
1640963690000|2021-12-31 15:14:50|348.61|342.61|348.62|342.62|348.62|342.62|348.61|342.61|0
1640963700000|2021-12-31 15:15:00|348.63|342.63|348.56|342.56|348.63|342.63|348.56|342.56|0
1640963710000|2021-12-31 15:15:10|348.57|342.57|348.56|342.56|348.57|342.57|348.56|342.56|0
1640963720000|2021-12-31 15:15:20|348.57|342.57|348.83|342.83|348.83|342.83|348.55|342.55|0
1640963730000|2021-12-31 15:15:30|348.82|342.82|349.06|343.06|349.06|343.06|348.82|342.82|0
1640963740000|2021-12-31 15:15:40|349.07|343.07|349.11|343.11|349.11|343.11|348.99|342.99|0
1640963750000|2021-12-31 15:15:50|349.13|343.13|349.06|343.06|349.13|343.13|349.06|343.06|0
1640963760000|2021-12-31 15:16:00|349.07|343.07|349.06|343.06|349.07|343.07|349.06|343.06|0
1640963770000|2021-12-31 15:16:10|349.07|343.07|349.02|343.02|349.07|343.07|349.02|343.02|0
1640963780000|2021-12-31 15:16:20|349.01|343.01|348.84|342.84|349.01|343.01|348.84|342.84|0
1640963790000|2021-12-31 15:16:30|348.88|342.88|348.85|342.85|348.89|342.89|348.84|342.84|0
1640963800000|2021-12-31 15:16:40|348.83|342.83|348.78|342.78|348.83|342.83|348.78|342.78|0
1640963810000|2021-12-31 15:16:50|348.79|342.79|348.78|342.78|348.79|342.79|348.76|342.76|0
1640963820000|2021-12-31 15:17:00|348.73|342.73|348.66|342.66|348.73|342.73|348.65|342.65|0
1640963830000|2021-12-31 15:17:10|348.62|342.62|348.6|342.6|348.64|342.64|348.56|342.56|0
1640963840000|2021-12-31 15:17:20|348.61|342.61|348.62|342.62|348.62|342.62|348.61|342.61|0
1640963850000|2021-12-31 15:17:30|348.58|342.58|348.65|342.65|348.71|342.71|348.58|342.58|0
1640963860000|2021-12-31 15:17:40|348.64|342.64|348.64|342.64|348.64|342.64|348.64|342.64|0
1640963870000|2021-12-31 15:17:50|348.62|342.62|348.65|342.65|348.65|342.65|348.61|342.61|0
1640963880000|2021-12-31 15:18:00|348.64|342.64|348.8|342.8|348.8|342.8|348.63|342.63|0
1640963890000|2021-12-31 15:18:10|348.84|342.84|348.81|342.81|348.86|342.86|348.81|342.81|0
1640963900000|2021-12-31 15:18:20|348.82|342.82|348.8|342.8|348.82|342.82|348.8|342.8|0
1640963910000|2021-12-31 15:18:30|348.81|342.81|348.8|342.8|348.81|342.81|348.8|342.8|0
1640963920000|2021-12-31 15:18:40|348.82|342.82|348.78|342.78|348.82|342.82|348.76|342.76|0
1640963930000|2021-12-31 15:18:50|348.75|342.75|348.72|342.72|348.75|342.75|348.72|342.72|0
1640963940000|2021-12-31 15:19:00|348.69|342.69|348.73|342.73|348.88|342.88|348.69|342.69|0
1640963950000|2021-12-31 15:19:10|348.7|342.7|348.6|342.6|348.7|342.7|348.6|342.6|0
1640963960000|2021-12-31 15:19:20|348.59|342.59|348.54|342.54|348.59|342.59|348.54|342.54|0
1640963970000|2021-12-31 15:19:30|348.53|342.53|348.43|342.43|348.53|342.53|348.43|342.43|0
1640963980000|2021-12-31 15:19:40|348.34|342.34|348.34|342.34|348.35|342.35|348.33|342.33|0
1640963990000|2021-12-31 15:19:50|348.32|342.32|348.22|342.22|348.32|342.32|348.22|342.22|0
1640964000000|2021-12-31 15:20:00|348.19|342.19|348.15|342.15|348.19|342.19|348.15|342.15|0
1640964010000|2021-12-31 15:20:10|348.16|342.16|348.19|342.19|348.19|342.19|348.09|342.09|0
1640964020000|2021-12-31 15:20:20|348.18|342.18|348.12|342.12|348.19|342.19|348.12|342.12|0
1640964030000|2021-12-31 15:20:30|348.06|342.06|348.01|342.01|348.06|342.06|348.01|342.01|0
1640964040000|2021-12-31 15:20:40|348.02|342.02|347.98|341.98|348.05|342.05|347.98|341.98|0
1640964050000|2021-12-31 15:20:50|348.06|342.06|348.06|342.06|348.06|342.06|348.06|342.06|0
1640964060000|2021-12-31 15:21:00|348.08|342.08|348.08|342.08|348.09|342.09|348.01|342.01|0
1640964070000|2021-12-31 15:21:10|348.09|342.09|348.01|342.01|348.09|342.09|348.01|342.01|0
1640964080000|2021-12-31 15:21:20|347.99|341.99|348.01|342.01|348.01|342.01|347.98|341.98|0
1640964090000|2021-12-31 15:21:30|348|342|348.01|342.01|348.03|342.03|348|342|0
1640964100000|2021-12-31 15:21:40|348.02|342.02|347.98|341.98|348.02|342.02|347.98|341.98|0
1640964110000|2021-12-31 15:21:50|348|342|347.97|341.97|348|342|347.97|341.97|0
1640964120000|2021-12-31 15:22:00|347.96|341.96|347.85|341.85|347.96|341.96|347.85|341.85|0
1640964130000|2021-12-31 15:22:10|347.82|341.82|347.66|341.66|347.82|341.82|347.66|341.66|0
1640964140000|2021-12-31 15:22:20|347.67|341.67|347.63|341.63|347.67|341.67|347.63|341.63|0
1640964150000|2021-12-31 15:22:30|347.54|341.54|347.46|341.46|347.54|341.54|347.46|341.46|0
1640964160000|2021-12-31 15:22:40|347.47|341.47|347.53|341.53|347.53|341.53|347.46|341.46|0
1640964170000|2021-12-31 15:22:50|347.55|341.55|347.59|341.59|347.59|341.59|347.55|341.55|0
1640964180000|2021-12-31 15:23:00|347.58|341.58|347.58|341.58|347.59|341.59|347.58|341.58|0
1640964190000|2021-12-31 15:23:10|347.56|341.56|347.51|341.51|347.56|341.56|347.51|341.51|0
1640964200000|2021-12-31 15:23:20|347.56|341.56|347.56|341.56|347.56|341.56|347.56|341.56|0
1640964210000|2021-12-31 15:23:30|347.59|341.59|347.59|341.59|347.59|341.59|347.59|341.59|0
1640964220000|2021-12-31 15:23:40|347.61|341.61|347.61|341.61|347.61|341.61|347.61|341.61|0
1640964230000|2021-12-31 15:23:50|347.51|341.51|347.53|341.53|347.53|341.53|347.51|341.51|0
1640964240000|2021-12-31 15:24:00|347.5|341.5|347.56|341.56|347.56|341.56|347.5|341.5|0
1640964250000|2021-12-31 15:24:10|347.53|341.53|347.51|341.51|347.54|341.54|347.5|341.5|0
1640964260000|2021-12-31 15:24:20|347.37|341.37|347.38|341.38|347.38|341.38|347.37|341.37|0
1640964270000|2021-12-31 15:24:30|347.37|341.37|347.39|341.39|347.39|341.39|347.37|341.37|0
1640964280000|2021-12-31 15:24:40|347.4|341.4|347.47|341.47|347.49|341.49|347.4|341.4|0
1640964290000|2021-12-31 15:24:50|347.48|341.48|347.47|341.47|347.48|341.48|347.47|341.47|0
1640964300000|2021-12-31 15:25:00|347.44|341.44|347.37|341.37|347.46|341.46|347.37|341.37|0
1640964310000|2021-12-31 15:25:10|347.36|341.36|347.36|341.36|347.36|341.36|347.24|341.24|0
1640964320000|2021-12-31 15:25:20|347.41|341.41|347.53|341.53|347.55|341.55|347.41|341.41|0
1640964330000|2021-12-31 15:25:30|347.42|341.42|347.38|341.38|347.42|341.42|347.37|341.37|0
1640964340000|2021-12-31 15:25:40|347.4|341.4|347.33|341.33|347.4|341.4|347.33|341.33|0
1640964350000|2021-12-31 15:25:50|347.35|341.35|347.38|341.38|347.4|341.4|347.35|341.35|0
1640964360000|2021-12-31 15:26:00|347.41|341.41|347.42|341.42|347.42|341.42|347.38|341.38|0
1640964370000|2021-12-31 15:26:10|347.4|341.4|347.35|341.35|347.4|341.4|347.35|341.35|0
1640964380000|2021-12-31 15:26:20|347.34|341.34|347.41|341.41|347.43|341.43|347.28|341.28|0
1640964390000|2021-12-31 15:26:30|347.42|341.42|347.45|341.45|347.48|341.48|347.42|341.42|0
1640964400000|2021-12-31 15:26:40|347.44|341.44|347.38|341.38|347.44|341.44|347.38|341.38|0
1640964410000|2021-12-31 15:26:50|347.37|341.37|347.31|341.31|347.37|341.37|347.31|341.31|0
1640964420000|2021-12-31 15:27:00|347.3|341.3|347.28|341.28|347.3|341.3|347.26|341.26|0
1640964430000|2021-12-31 15:27:10|347.21|341.21|347.23|341.23|347.23|341.23|347.21|341.21|0
1640964440000|2021-12-31 15:27:20|347.26|341.26|347.27|341.27|347.29|341.29|347.26|341.26|0
1640964450000|2021-12-31 15:27:30|347.32|341.32|347.32|341.32|347.33|341.33|347.31|341.31|0
1640964460000|2021-12-31 15:27:40|347.31|341.31|347.3|341.3|347.31|341.31|347.3|341.3|0
1640964470000|2021-12-31 15:27:50|347.31|341.31|347.39|341.39|347.39|341.39|347.31|341.31|0
1640964480000|2021-12-31 15:28:00|347.38|341.38|347.47|341.47|347.47|341.47|347.38|341.38|0
1640964490000|2021-12-31 15:28:10|347.46|341.46|347.46|341.46|347.48|341.48|347.46|341.46|0
1640964500000|2021-12-31 15:28:20|347.47|341.47|347.37|341.37|347.47|341.47|347.37|341.37|0
1640964510000|2021-12-31 15:28:30|347.38|341.38|347.42|341.42|347.42|341.42|347.38|341.38|0
1640964520000|2021-12-31 15:28:40|347.41|341.41|347.41|341.41|347.41|341.41|347.41|341.41|0
1640964530000|2021-12-31 15:28:50|347.39|341.39|347.63|341.63|347.63|341.63|347.39|341.39|0
1640964540000|2021-12-31 15:29:00|347.62|341.62|347.6|341.6|347.62|341.62|347.59|341.59|0
1640964550000|2021-12-31 15:29:10|347.58|341.58|347.38|341.38|347.59|341.59|347.38|341.38|0
1640964560000|2021-12-31 15:29:20|347.39|341.39|347.4|341.4|347.4|341.4|347.39|341.39|0
1640964570000|2021-12-31 15:29:30|347.39|341.39|347.39|341.39|347.39|341.39|347.39|341.39|0
1640964580000|2021-12-31 15:29:40|347.38|341.38|347.87|341.87|347.87|341.87|347.38|341.38|0
1640964590000|2021-12-31 15:29:50|347.92|341.92|348.16|342.16|348.16|342.16|347.91|341.91|0
1640964600000|2021-12-31 15:30:00|348.28|342.28|348.33|342.33|348.36|342.36|348.28|342.28|0
1640964610000|2021-12-31 15:30:10|348.32|342.32|348.31|342.31|348.32|342.32|348.29|342.29|0
1640964620000|2021-12-31 15:30:20|348.33|342.33|348.44|342.44|348.44|342.44|348.25|342.25|0
1640964630000|2021-12-31 15:30:30|348.45|342.45|348.74|342.74|348.74|342.74|348.45|342.45|0
1640964640000|2021-12-31 15:30:40|348.68|342.68|348.87|342.87|348.88|342.88|348.68|342.68|0
1640964650000|2021-12-31 15:30:50|348.86|342.86|348.89|342.89|348.89|342.89|348.85|342.85|0
1640964660000|2021-12-31 15:31:00|348.87|342.87|348.67|342.67|348.89|342.89|348.67|342.67|0
1640964670000|2021-12-31 15:31:10|348.68|342.68|348.82|342.82|348.82|342.82|348.68|342.68|0
1640964680000|2021-12-31 15:31:20|348.81|342.81|348.98|342.98|348.98|342.98|348.81|342.81|0
1640964690000|2021-12-31 15:31:30|348.97|342.97|348.9|342.9|348.97|342.97|348.9|342.9|0
1640964700000|2021-12-31 15:31:40|348.87|342.87|348.9|342.9|348.92|342.92|348.87|342.87|0
1640964710000|2021-12-31 15:31:50|348.91|342.91|348.77|342.77|348.92|342.92|348.77|342.77|0
1640964720000|2021-12-31 15:32:00|348.68|342.68|348.77|342.77|348.77|342.77|348.68|342.68|0
1640964730000|2021-12-31 15:32:10|348.79|342.79|348.79|342.79|348.79|342.79|348.78|342.78|0
1640964740000|2021-12-31 15:32:20|348.8|342.8|348.81|342.81|348.81|342.81|348.8|342.8|0
1640964750000|2021-12-31 15:32:30|348.9|342.9|348.9|342.9|348.9|342.9|348.9|342.9|0
1640964760000|2021-12-31 15:32:40|348.88|342.88|348.82|342.82|348.88|342.88|348.8|342.8|0
1640964770000|2021-12-31 15:32:50|348.83|342.83|348.83|342.83|348.83|342.83|348.82|342.82|0
1640964780000|2021-12-31 15:33:00|348.84|342.84|348.8|342.8|348.84|342.84|348.8|342.8|0
1640964790000|2021-12-31 15:33:10|348.79|342.79|348.87|342.87|348.87|342.87|348.79|342.79|0
1640964800000|2021-12-31 15:33:20|348.86|342.86|348.87|342.87|348.87|342.87|348.84|342.84|0
1640964810000|2021-12-31 15:33:30|348.88|342.88|349.02|343.02|349.02|343.02|348.87|342.87|0
1640964820000|2021-12-31 15:33:40|349.01|343.01|348.93|342.93|349.01|343.01|348.92|342.92|0
1640964830000|2021-12-31 15:33:50|348.96|342.96|349.07|343.07|349.08|343.08|348.96|342.96|0
1640964840000|2021-12-31 15:34:00|349.08|343.08|348.93|342.93|349.08|343.08|348.92|342.92|0
1640964850000|2021-12-31 15:34:10|348.95|342.95|348.96|342.96|348.97|342.97|348.95|342.95|0
1640964860000|2021-12-31 15:34:20|348.95|342.95|348.91|342.91|348.95|342.95|348.91|342.91|0
1640964870000|2021-12-31 15:34:30|349.05|343.05|349.19|343.19|349.19|343.19|349.05|343.05|0
1640964880000|2021-12-31 15:34:40|349.21|343.21|349.22|343.22|349.22|343.22|349.21|343.21|0
1640964890000|2021-12-31 15:34:50|349.21|343.21|349.18|343.18|349.22|343.22|349.17|343.17|0
1640964900000|2021-12-31 15:35:00|349.17|343.17|349.26|343.26|349.26|343.26|349.17|343.17|0
1640964910000|2021-12-31 15:35:10|349.13|343.13|349.02|343.02|349.15|343.15|349.02|343.02|0
1640964920000|2021-12-31 15:35:20|349.01|343.01|348.89|342.89|349.01|343.01|348.89|342.89|0
1640964930000|2021-12-31 15:35:30|348.85|342.85|348.86|342.86|348.86|342.86|348.85|342.85|0
1640964940000|2021-12-31 15:35:40|348.84|342.84|348.83|342.83|348.84|342.84|348.79|342.79|0
1640964950000|2021-12-31 15:35:50|348.78|342.78|348.78|342.78|348.78|342.78|348.78|342.78|0
1640964960000|2021-12-31 15:36:00|348.72|342.72|348.72|342.72|348.72|342.72|348.72|342.72|0
1640964970000|2021-12-31 15:36:10|348.67|342.67|348.66|342.66|348.68|342.68|348.65|342.65|0
1640964980000|2021-12-31 15:36:20|348.76|342.76|348.76|342.76|348.76|342.76|348.76|342.76|0
1640964990000|2021-12-31 15:36:30|348.75|342.75|348.8|342.8|348.85|342.85|348.75|342.75|0
1640965000000|2021-12-31 15:36:40|348.79|342.79|348.8|342.8|348.8|342.8|348.79|342.79|0
1640965010000|2021-12-31 15:36:50|348.83|342.83|348.82|342.82|348.83|342.83|348.82|342.82|0
1640965020000|2021-12-31 15:37:00|348.76|342.76|348.81|342.81|348.81|342.81|348.76|342.76|0
1640965030000|2021-12-31 15:37:10|348.79|342.79|348.71|342.71|348.79|342.79|348.71|342.71|0
1640965040000|2021-12-31 15:37:20|348.7|342.7|348.7|342.7|348.71|342.71|348.66|342.66|0
1640965050000|2021-12-31 15:37:30|348.72|342.72|348.9|342.9|348.9|342.9|348.71|342.71|0
1640965060000|2021-12-31 15:37:40|348.91|342.91|348.9|342.9|348.92|342.92|348.9|342.9|0
1640965070000|2021-12-31 15:37:50|348.89|342.89|348.89|342.89|348.89|342.89|348.89|342.89|0
1640965080000|2021-12-31 15:38:00|348.88|342.88|348.88|342.88|348.88|342.88|348.88|342.88|0
1640965090000|2021-12-31 15:38:10|348.89|342.89|348.89|342.89|348.89|342.89|348.89|342.89|0
1640965100000|2021-12-31 15:38:20|348.9|342.9|348.9|342.9|348.91|342.91|348.9|342.9|0
1640965110000|2021-12-31 15:38:30|348.93|342.93|349.02|343.02|349.02|343.02|348.93|342.93|0
1640965120000|2021-12-31 15:38:40|348.98|342.98|348.91|342.91|348.98|342.98|348.91|342.91|0
1640965130000|2021-12-31 15:38:50|348.9|342.9|348.88|342.88|348.9|342.9|348.87|342.87|0
1640965140000|2021-12-31 15:39:00|348.89|342.89|348.85|342.85|348.89|342.89|348.85|342.85|0
1640965150000|2021-12-31 15:39:10|348.86|342.86|348.83|342.83|348.87|342.87|348.83|342.83|0
1640965160000|2021-12-31 15:39:20|348.84|342.84|348.85|342.85|348.87|342.87|348.84|342.84|0
1640965170000|2021-12-31 15:39:30|348.86|342.86|348.88|342.88|348.88|342.88|348.86|342.86|0
1640965180000|2021-12-31 15:39:40|348.92|342.92|348.89|342.89|348.93|342.93|348.89|342.89|0
1640965190000|2021-12-31 15:39:50|348.87|342.87|348.87|342.87|348.87|342.87|348.87|342.87|0
1640965200000|2021-12-31 15:40:00|348.85|342.85|348.84|342.84|348.85|342.85|348.84|342.84|0
1640965210000|2021-12-31 15:40:10|348.76|342.76|348.73|342.73|348.79|342.79|348.73|342.73|0
1640965220000|2021-12-31 15:40:20|348.81|342.81|348.77|342.77|348.81|342.81|348.77|342.77|0
1640965230000|2021-12-31 15:40:30|348.72|342.72|348.75|342.75|348.75|342.75|348.72|342.72|0
1640965240000|2021-12-31 15:40:40|348.76|342.76|348.75|342.75|348.76|342.76|348.75|342.75|0
1640965250000|2021-12-31 15:40:50|348.74|342.74|348.64|342.64|348.74|342.74|348.64|342.64|0
1640965260000|2021-12-31 15:41:00|348.63|342.63|348.62|342.62|348.64|342.64|348.62|342.62|0
1640965280000|2021-12-31 15:41:20|348.57|342.57|348.58|342.58|348.58|342.58|348.56|342.56|0
1640965290000|2021-12-31 15:41:30|348.57|342.57|348.48|342.48|348.57|342.57|348.48|342.48|0
1640965300000|2021-12-31 15:41:40|348.49|342.49|348.49|342.49|348.49|342.49|348.49|342.49|0
1640965310000|2021-12-31 15:41:50|348.37|342.37|348.18|342.18|348.38|342.38|348.17|342.17|0
1640965320000|2021-12-31 15:42:00|348.22|342.22|348.25|342.25|348.26|342.26|348.22|342.22|0
1640965330000|2021-12-31 15:42:10|348.24|342.24|348.25|342.25|348.25|342.25|348.23|342.23|0
1640965340000|2021-12-31 15:42:20|348.26|342.26|348.24|342.24|348.26|342.26|348.24|342.24|0
1640965350000|2021-12-31 15:42:30|348.26|342.26|348.26|342.26|348.27|342.27|348.25|342.25|0
1640965360000|2021-12-31 15:42:40|348.3|342.3|348.31|342.31|348.31|342.31|348.3|342.3|0
1640965370000|2021-12-31 15:42:50|348.32|342.32|348.32|342.32|348.32|342.32|348.32|342.32|0
1640965380000|2021-12-31 15:43:00|348.31|342.31|348.27|342.27|348.32|342.32|348.27|342.27|0
1640965390000|2021-12-31 15:43:10|348.28|342.28|348.25|342.25|348.3|342.3|348.25|342.25|0
1640965400000|2021-12-31 15:43:20|348.26|342.26|348.22|342.22|348.26|342.26|348.22|342.22|0
1640965410000|2021-12-31 15:43:30|348.18|342.18|348.21|342.21|348.21|342.21|348.18|342.18|0
1640965420000|2021-12-31 15:43:40|348.14|342.14|348.12|342.12|348.15|342.15|348.11|342.11|0
1640965430000|2021-12-31 15:43:50|348.1|342.1|347.88|341.88|348.11|342.11|347.87|341.87|0
1640965440000|2021-12-31 15:44:00|347.89|341.89|347.92|341.92|347.92|341.92|347.87|341.87|0
1640965450000|2021-12-31 15:44:10|347.95|341.95|348.1|342.1|348.11|342.11|347.95|341.95|0
1640965460000|2021-12-31 15:44:20|348.11|342.11|348.13|342.13|348.13|342.13|348.09|342.09|0
1640965470000|2021-12-31 15:44:30|348.14|342.14|348.21|342.21|348.21|342.21|348.14|342.14|0
1640965480000|2021-12-31 15:44:40|348.2|342.2|348.21|342.21|348.21|342.21|348.2|342.2|0
1640965490000|2021-12-31 15:44:50|348.2|342.2|348.2|342.2|348.23|342.23|348.2|342.2|0
1640965500000|2021-12-31 15:45:00|348.21|342.21|348.05|342.05|348.21|342.21|348.05|342.05|0
1640965510000|2021-12-31 15:45:10|348.06|342.06|348|342|348.06|342.06|347.98|341.98|0
1640965520000|2021-12-31 15:45:20|348.06|342.06|348.11|342.11|348.14|342.14|348.06|342.06|0
1640965530000|2021-12-31 15:45:30|348.1|342.1|348.1|342.1|348.13|342.13|348.1|342.1|0
1640965540000|2021-12-31 15:45:40|348.09|342.09|348.11|342.11|348.11|342.11|348.09|342.09|0
1640965550000|2021-12-31 15:45:50|348.1|342.1|348.11|342.11|348.11|342.11|348.1|342.1|0
1640965560000|2021-12-31 15:46:00|348.07|342.07|347.94|341.94|348.08|342.08|347.94|341.94|0
1640965570000|2021-12-31 15:46:10|347.91|341.91|347.89|341.89|347.95|341.95|347.89|341.89|0
1640965580000|2021-12-31 15:46:20|347.88|341.88|347.88|341.88|347.88|341.88|347.88|341.88|0
1640965590000|2021-12-31 15:46:30|347.85|341.85|347.85|341.85|347.85|341.85|347.85|341.85|0
1640965600000|2021-12-31 15:46:40|347.82|341.82|347.82|341.82|347.82|341.82|347.82|341.82|0
1640965610000|2021-12-31 15:46:50|347.83|341.83|347.82|341.82|347.83|341.83|347.82|341.82|0
1640965620000|2021-12-31 15:47:00|347.83|341.83|347.8|341.8|347.85|341.85|347.8|341.8|0
1640965630000|2021-12-31 15:47:10|347.77|341.77|347.75|341.75|347.77|341.77|347.75|341.75|0
1640965640000|2021-12-31 15:47:20|347.76|341.76|347.74|341.74|347.76|341.76|347.71|341.71|0
1640965650000|2021-12-31 15:47:30|347.76|341.76|347.81|341.81|347.81|341.81|347.76|341.76|0
1640965660000|2021-12-31 15:47:40|347.8|341.8|347.97|341.97|347.97|341.97|347.8|341.8|0
1640965670000|2021-12-31 15:47:50|347.99|341.99|348|342|348|342|347.99|341.99|0
1640965680000|2021-12-31 15:48:00|348.01|342.01|347.99|341.99|348.01|342.01|347.99|341.99|0
1640965690000|2021-12-31 15:48:10|348|342|347.91|341.91|348|342|347.91|341.91|0
1640965700000|2021-12-31 15:48:20|347.9|341.9|347.89|341.89|347.9|341.9|347.89|341.89|0
1640965710000|2021-12-31 15:48:30|347.88|341.88|347.92|341.92|347.94|341.94|347.88|341.88|0
1640965720000|2021-12-31 15:48:40|347.95|341.95|347.95|341.95|347.95|341.95|347.95|341.95|0
1640965740000|2021-12-31 15:49:00|347.88|341.88|347.86|341.86|347.88|341.88|347.85|341.85|0
1640965750000|2021-12-31 15:49:10|347.85|341.85|347.79|341.79|347.85|341.85|347.79|341.79|0
1640965760000|2021-12-31 15:49:20|347.77|341.77|347.81|341.81|347.81|341.81|347.77|341.77|0
1640965770000|2021-12-31 15:49:30|347.79|341.79|347.73|341.73|347.79|341.79|347.73|341.73|0
1640965780000|2021-12-31 15:49:40|347.75|341.75|347.75|341.75|347.76|341.76|347.74|341.74|0
1640965790000|2021-12-31 15:49:50|347.74|341.74|347.76|341.76|347.76|341.76|347.74|341.74|0
1640965800000|2021-12-31 15:50:00|347.75|341.75|347.74|341.74|347.76|341.76|347.74|341.74|0
1640965810000|2021-12-31 15:50:10|347.73|341.73|347.73|341.73|347.73|341.73|347.72|341.72|0
1640965820000|2021-12-31 15:50:20|347.71|341.71|347.87|341.87|347.87|341.87|347.71|341.71|0
1640965830000|2021-12-31 15:50:30|347.86|341.86|347.93|341.93|347.93|341.93|347.86|341.86|0
1640965840000|2021-12-31 15:50:40|347.94|341.94|347.85|341.85|347.97|341.97|347.82|341.82|0
1640965850000|2021-12-31 15:50:50|347.84|341.84|347.87|341.87|347.87|341.87|347.84|341.84|0
1640965860000|2021-12-31 15:51:00|347.82|341.82|347.82|341.82|347.83|341.83|347.81|341.81|0
1640965870000|2021-12-31 15:51:10|347.81|341.81|347.68|341.68|347.81|341.81|347.68|341.68|0
1640965880000|2021-12-31 15:51:20|347.69|341.69|347.6|341.6|347.69|341.69|347.59|341.59|0
1640965890000|2021-12-31 15:51:30|347.62|341.62|347.54|341.54|347.62|341.62|347.52|341.52|0
1640965900000|2021-12-31 15:51:40|347.49|341.49|347.52|341.52|347.52|341.52|347.48|341.48|0
1640965910000|2021-12-31 15:51:50|347.53|341.53|347.49|341.49|347.53|341.53|347.48|341.48|0
1640965920000|2021-12-31 15:52:00|347.48|341.48|347.53|341.53|347.53|341.53|347.47|341.47|0
1640965930000|2021-12-31 15:52:10|347.56|341.56|347.56|341.56|347.58|341.58|347.55|341.55|0
1640965940000|2021-12-31 15:52:20|347.55|341.55|347.58|341.58|347.58|341.58|347.55|341.55|0
1640965950000|2021-12-31 15:52:30|347.57|341.57|347.58|341.58|347.58|341.58|347.56|341.56|0
1640965960000|2021-12-31 15:52:40|347.59|341.59|347.63|341.63|347.64|341.64|347.57|341.57|0
1640965970000|2021-12-31 15:52:50|347.62|341.62|347.63|341.63|347.64|341.64|347.62|341.62|0
1640965980000|2021-12-31 15:53:00|347.66|341.66|347.73|341.73|347.73|341.73|347.65|341.65|0
1640965990000|2021-12-31 15:53:10|347.74|341.74|347.75|341.75|347.75|341.75|347.72|341.72|0
1640966000000|2021-12-31 15:53:20|347.76|341.76|347.79|341.79|347.79|341.79|347.74|341.74|0
1640966010000|2021-12-31 15:53:30|347.78|341.78|347.76|341.76|347.78|341.78|347.74|341.74|0
1640966020000|2021-12-31 15:53:40|347.73|341.73|347.74|341.74|347.74|341.74|347.7|341.7|0
1640966030000|2021-12-31 15:53:50|347.76|341.76|347.8|341.8|347.8|341.8|347.76|341.76|0
1640966040000|2021-12-31 15:54:00|347.79|341.79|347.78|341.78|347.8|341.8|347.77|341.77|0
1640966050000|2021-12-31 15:54:10|347.79|341.79|347.79|341.79|347.81|341.81|347.76|341.76|0
1640966060000|2021-12-31 15:54:20|347.8|341.8|347.82|341.82|347.82|341.82|347.8|341.8|0
1640966070000|2021-12-31 15:54:30|347.83|341.83|347.85|341.85|347.85|341.85|347.83|341.83|0
1640966080000|2021-12-31 15:54:40|347.86|341.86|347.85|341.85|347.86|341.86|347.85|341.85|0
1640966090000|2021-12-31 15:54:50|347.86|341.86|347.94|341.94|347.94|341.94|347.86|341.86|0
1640966100000|2021-12-31 15:55:00|347.93|341.93|347.94|341.94|347.94|341.94|347.93|341.93|0
1640966110000|2021-12-31 15:55:10|347.95|341.95|347.98|341.98|347.98|341.98|347.94|341.94|0
1640966120000|2021-12-31 15:55:20|348|342|348.02|342.02|348.02|342.02|347.96|341.96|0
1640966130000|2021-12-31 15:55:30|348.01|342.01|348.28|342.28|348.31|342.31|348.01|342.01|0
1640966140000|2021-12-31 15:55:40|348.29|342.29|348.31|342.31|348.34|342.34|348.29|342.29|0
1640966150000|2021-12-31 15:55:50|348.32|342.32|348.4|342.4|348.41|342.41|348.32|342.32|0
1640966160000|2021-12-31 15:56:00|348.37|342.37|348.33|342.33|348.37|342.37|348.3|342.3|0
1640966170000|2021-12-31 15:56:10|348.35|342.35|348.25|342.25|348.35|342.35|348.22|342.22|0
1640966180000|2021-12-31 15:56:20|348.26|342.26|348.15|342.15|348.28|342.28|348.15|342.15|0
1640966190000|2021-12-31 15:56:30|348.16|342.16|348.1|342.1|348.16|342.16|348.1|342.1|0
1640966200000|2021-12-31 15:56:40|348.11|342.11|348.2|342.2|348.2|342.2|348.11|342.11|0
1640966210000|2021-12-31 15:56:50|348.17|342.17|348.12|342.12|348.18|342.18|348.11|342.11|0
1640966220000|2021-12-31 15:57:00|348.13|342.13|348.17|342.17|348.21|342.21|348.13|342.13|0
1640966230000|2021-12-31 15:57:10|348.16|342.16|348.08|342.08|348.16|342.16|348.08|342.08|0
1640966240000|2021-12-31 15:57:20|348.09|342.09|348.09|342.09|348.09|342.09|348.07|342.07|0
1640966250000|2021-12-31 15:57:30|348.1|342.1|348.12|342.12|348.12|342.12|348.1|342.1|0
1640966260000|2021-12-31 15:57:40|348.13|342.13|348.25|342.25|348.25|342.25|348.13|342.13|0
1640966270000|2021-12-31 15:57:50|348.24|342.24|348.24|342.24|348.25|342.25|348.21|342.21|0
1640966280000|2021-12-31 15:58:00|348.25|342.25|348.35|342.35|348.35|342.35|348.25|342.25|0
1640966290000|2021-12-31 15:58:10|348.34|342.34|348.35|342.35|348.36|342.36|348.34|342.34|0
1640966300000|2021-12-31 15:58:20|348.34|342.34|348.44|342.44|348.45|342.45|348.33|342.33|0
1640966310000|2021-12-31 15:58:30|348.45|342.45|348.51|342.51|348.53|342.53|348.45|342.45|0
1640966320000|2021-12-31 15:58:40|348.5|342.5|348.5|342.5|348.52|342.52|348.5|342.5|0
1640966330000|2021-12-31 15:58:50|348.52|342.52|348.42|342.42|348.52|342.52|348.41|342.41|0
1640966340000|2021-12-31 15:59:00|348.4|342.4|348.41|342.41|348.41|342.41|348.36|342.36|0
1640966350000|2021-12-31 15:59:10|348.42|342.42|348.52|342.52|348.52|342.52|348.42|342.42|0
1640966360000|2021-12-31 15:59:20|348.53|342.53|348.57|342.57|348.58|342.58|348.53|342.53|0
1640966370000|2021-12-31 15:59:30|348.58|342.58|348.61|342.61|348.61|342.61|348.58|342.58|0
1640966380000|2021-12-31 15:59:40|348.64|342.64|348.49|342.49|348.65|342.65|348.45|342.45|0
1640966390000|2021-12-31 15:59:50|348.5|342.5|348.52|342.52|348.53|342.53|348.5|342.5|0
1640966400000|2021-12-31 16:00:00|348.53|342.53|348.54|342.54|348.54|342.54|348.52|342.52|0
1640966410000|2021-12-31 16:00:10|348.59|342.59|348.56|342.56|348.6|342.6|348.56|342.56|0
1640966420000|2021-12-31 16:00:20|348.54|342.54|348.53|342.53|348.56|342.56|348.53|342.53|0
1640966430000|2021-12-31 16:00:30|348.55|342.55|348.76|342.76|348.76|342.76|348.53|342.53|0
1640966440000|2021-12-31 16:00:40|348.82|342.82|348.74|342.74|348.89|342.89|348.73|342.73|0
1640966450000|2021-12-31 16:00:50|348.69|342.69|348.59|342.59|348.72|342.72|348.59|342.59|0
1640966460000|2021-12-31 16:01:00|348.58|342.58|348.58|342.58|348.59|342.59|348.51|342.51|0
1640966470000|2021-12-31 16:01:10|348.57|342.57|348.49|342.49|348.57|342.57|348.49|342.49|0
1640966480000|2021-12-31 16:01:20|348.5|342.5|348.58|342.58|348.58|342.58|348.45|342.45|0
1640966490000|2021-12-31 16:01:30|348.57|342.57|348.57|342.57|348.58|342.58|348.57|342.57|0
1640966500000|2021-12-31 16:01:40|348.56|342.56|348.45|342.45|348.57|342.57|348.44|342.44|0
1640966510000|2021-12-31 16:01:50|348.43|342.43|348.35|342.35|348.43|342.43|348.35|342.35|0
1640966520000|2021-12-31 16:02:00|348.33|342.33|348.33|342.33|348.36|342.36|348.31|342.31|0
1640966530000|2021-12-31 16:02:10|348.3|342.3|348.23|342.23|348.3|342.3|348.23|342.23|0
1640966540000|2021-12-31 16:02:20|348.26|342.26|348.19|342.19|348.27|342.27|348.18|342.18|0
1640966550000|2021-12-31 16:02:30|348.26|342.26|348.2|342.2|348.27|342.27|348.2|342.2|0
1640966560000|2021-12-31 16:02:40|348.21|342.21|348.17|342.17|348.21|342.21|348.15|342.15|0
1640966570000|2021-12-31 16:02:50|348.18|342.18|348.2|342.2|348.2|342.2|348.15|342.15|0
1640966580000|2021-12-31 16:03:00|348.23|342.23|348.28|342.28|348.29|342.29|348.23|342.23|0
1640966590000|2021-12-31 16:03:10|348.29|342.29|348.25|342.25|348.3|342.3|348.25|342.25|0
1640966600000|2021-12-31 16:03:20|348.24|342.24|348.21|342.21|348.24|342.24|348.21|342.21|0
1640966610000|2021-12-31 16:03:30|348.18|342.18|348.19|342.19|348.21|342.21|348.17|342.17|0
1640966620000|2021-12-31 16:03:40|348.2|342.2|348.21|342.21|348.34|342.34|348.2|342.2|0
1640966630000|2021-12-31 16:03:50|348.22|342.22|348.2|342.2|348.25|342.25|348.2|342.2|0
1640966640000|2021-12-31 16:04:00|348.21|342.21|348.19|342.19|348.21|342.21|348.19|342.19|0
1640966650000|2021-12-31 16:04:10|348.2|342.2|348.18|342.18|348.22|342.22|348.18|342.18|0
1640966660000|2021-12-31 16:04:20|348.13|342.13|348.13|342.13|348.13|342.13|348.13|342.13|0
1640966670000|2021-12-31 16:04:30|348.12|342.12|348.09|342.09|348.12|342.12|348.09|342.09|0
1640966680000|2021-12-31 16:04:40|348.05|342.05|348.06|342.06|348.06|342.06|348.04|342.04|0
1640966690000|2021-12-31 16:04:50|348.05|342.05|348.02|342.02|348.09|342.09|348.02|342.02|0
1640966700000|2021-12-31 16:05:00|347.99|341.99|348|342|348|342|347.99|341.99|0
1640966710000|2021-12-31 16:05:10|347.99|341.99|348|342|348.02|342.02|347.99|341.99|0
1640966720000|2021-12-31 16:05:20|347.99|341.99|347.98|341.98|348.01|342.01|347.98|341.98|0
1640966730000|2021-12-31 16:05:30|347.95|341.95|347.91|341.91|348.01|342.01|347.89|341.89|0
1640966740000|2021-12-31 16:05:40|347.9|341.9|347.92|341.92|347.92|341.92|347.9|341.9|0
1640966750000|2021-12-31 16:05:50|347.93|341.93|348.18|342.18|348.18|342.18|347.93|341.93|0
1640966760000|2021-12-31 16:06:00|348.19|342.19|348.23|342.23|348.23|342.23|348.19|342.19|0
1640966770000|2021-12-31 16:06:10|348.22|342.22|348.27|342.27|348.27|342.27|348.22|342.22|0
1640966780000|2021-12-31 16:06:20|348.25|342.25|348.21|342.21|348.27|342.27|348.21|342.21|0
1640966790000|2021-12-31 16:06:30|348.19|342.19|348.16|342.16|348.2|342.2|348.16|342.16|0
1640966800000|2021-12-31 16:06:40|348.11|342.11|348.13|342.13|348.13|342.13|348.11|342.11|0
1640966810000|2021-12-31 16:06:50|348.12|342.12|348.13|342.13|348.13|342.13|348.09|342.09|0
1640966820000|2021-12-31 16:07:00|348.14|342.14|348.17|342.17|348.17|342.17|348.14|342.14|0
1640966830000|2021-12-31 16:07:10|348.22|342.22|348.2|342.2|348.24|342.24|348.2|342.2|0
1640966840000|2021-12-31 16:07:20|348.19|342.19|348.18|342.18|348.19|342.19|348.18|342.18|0
1640966850000|2021-12-31 16:07:30|348.19|342.19|348.18|342.18|348.19|342.19|348.18|342.18|0
1640966860000|2021-12-31 16:07:40|348.19|342.19|348.14|342.14|348.19|342.19|348.14|342.14|0
1640966870000|2021-12-31 16:07:50|348.12|342.12|348.07|342.07|348.12|342.12|348.07|342.07|0
1640966880000|2021-12-31 16:08:00|348.06|342.06|348.1|342.1|348.1|342.1|348.06|342.06|0
1640966890000|2021-12-31 16:08:10|348.11|342.11|348.11|342.11|348.11|342.11|348.11|342.11|0
1640966900000|2021-12-31 16:08:20|348.08|342.08|347.97|341.97|348.1|342.1|347.96|341.96|0
1640966910000|2021-12-31 16:08:30|347.96|341.96|347.98|341.98|347.99|341.99|347.96|341.96|0
1640966920000|2021-12-31 16:08:40|347.95|341.95|347.93|341.93|347.95|341.95|347.91|341.91|0
1640966930000|2021-12-31 16:08:50|347.92|341.92|347.91|341.91|347.95|341.95|347.91|341.91|0
1640966940000|2021-12-31 16:09:00|347.92|341.92|347.96|341.96|347.96|341.96|347.92|341.92|0
1640966950000|2021-12-31 16:09:10|347.92|341.92|347.92|341.92|347.92|341.92|347.91|341.91|0
1640966960000|2021-12-31 16:09:20|347.93|341.93|347.97|341.97|347.98|341.98|347.93|341.93|0
1640966970000|2021-12-31 16:09:30|347.98|341.98|347.96|341.96|347.99|341.99|347.96|341.96|0
1640966980000|2021-12-31 16:09:40|347.95|341.95|347.94|341.94|347.97|341.97|347.94|341.94|0
1640966990000|2021-12-31 16:09:50|347.93|341.93|347.88|341.88|347.93|341.93|347.87|341.87|0
1640967000000|2021-12-31 16:10:00|347.87|341.87|347.87|341.87|347.87|341.87|347.86|341.86|0
1640967010000|2021-12-31 16:10:10|347.89|341.89|347.92|341.92|347.94|341.94|347.89|341.89|0
1640967020000|2021-12-31 16:10:20|347.93|341.93|347.91|341.91|347.93|341.93|347.9|341.9|0
1640967030000|2021-12-31 16:10:30|347.9|341.9|347.91|341.91|347.91|341.91|347.9|341.9|0
1640967040000|2021-12-31 16:10:40|347.89|341.89|347.91|341.91|347.92|341.92|347.88|341.88|0
1640967050000|2021-12-31 16:10:50|347.9|341.9|348|342|348|342|347.89|341.89|0
1640967060000|2021-12-31 16:11:00|347.99|341.99|347.99|341.99|348|342|347.99|341.99|0
1640967070000|2021-12-31 16:11:10|347.98|341.98|348.01|342.01|348.01|342.01|347.98|341.98|0
1640967080000|2021-12-31 16:11:20|348|342|348.07|342.07|348.07|342.07|348|342|0
1640967090000|2021-12-31 16:11:30|348.01|342.01|348.07|342.07|348.07|342.07|348.01|342.01|0
1640967100000|2021-12-31 16:11:40|348.04|342.04|348.01|342.01|348.04|342.04|348.01|342.01|0
1640967110000|2021-12-31 16:11:50|348|342|348.01|342.01|348.01|342.01|348|342|0
1640967130000|2021-12-31 16:12:10|347.98|341.98|347.92|341.92|347.98|341.98|347.92|341.92|0
1640967140000|2021-12-31 16:12:20|347.9|341.9|347.86|341.86|347.9|341.9|347.85|341.85|0
1640967150000|2021-12-31 16:12:30|347.76|341.76|347.77|341.77|347.77|341.77|347.76|341.76|0
1640967160000|2021-12-31 16:12:40|347.78|341.78|347.78|341.78|347.8|341.8|347.78|341.78|0
1640967170000|2021-12-31 16:12:50|347.79|341.79|348.03|342.03|348.03|342.03|347.79|341.79|0
1640967180000|2021-12-31 16:13:00|348|342|347.99|341.99|348.01|342.01|347.99|341.99|0
1640967190000|2021-12-31 16:13:10|348.01|342.01|348.06|342.06|348.06|342.06|348.01|342.01|0
1640967200000|2021-12-31 16:13:20|348.05|342.05|348.06|342.06|348.06|342.06|348.05|342.05|0
1640967210000|2021-12-31 16:13:30|348.05|342.05|348.1|342.1|348.1|342.1|348.05|342.05|0
1640967220000|2021-12-31 16:13:40|348.09|342.09|348.07|342.07|348.09|342.09|348.07|342.07|0
1640967230000|2021-12-31 16:13:50|348.01|342.01|348.09|342.09|348.09|342.09|348|342|0
1640967240000|2021-12-31 16:14:00|348.08|342.08|348.01|342.01|348.08|342.08|348|342|0
1640967250000|2021-12-31 16:14:10|348|342|348|342|348.01|342.01|348|342|0
1640967260000|2021-12-31 16:14:20|347.95|341.95|347.98|341.98|348.01|342.01|347.93|341.93|0
1640967270000|2021-12-31 16:14:30|347.99|341.99|347.9|341.9|347.99|341.99|347.9|341.9|0
1640967280000|2021-12-31 16:14:40|347.95|341.95|347.94|341.94|347.95|341.95|347.93|341.93|0
1640967290000|2021-12-31 16:14:50|347.93|341.93|347.95|341.95|347.95|341.95|347.91|341.91|0
1640967300000|2021-12-31 16:15:00|347.94|341.94|347.92|341.92|347.94|341.94|347.91|341.91|0
1640967310000|2021-12-31 16:15:10|347.93|341.93|347.97|341.97|347.97|341.97|347.93|341.93|0
1640967320000|2021-12-31 16:15:20|348.01|342.01|348.03|342.03|348.03|342.03|348.01|342.01|0
1640967330000|2021-12-31 16:15:30|348.05|342.05|348.05|342.05|348.06|342.06|348.05|342.05|0
1640967340000|2021-12-31 16:15:40|348.1|342.1|348.09|342.09|348.11|342.11|348.09|342.09|0
1640967350000|2021-12-31 16:15:50|348.08|342.08|348.11|342.11|348.11|342.11|348.08|342.08|0
1640967360000|2021-12-31 16:16:00|348.1|342.1|348.06|342.06|348.1|342.1|348.06|342.06|0
1640967370000|2021-12-31 16:16:10|348.05|342.05|348.07|342.07|348.07|342.07|348.05|342.05|0
1640967380000|2021-12-31 16:16:20|348|342|347.98|341.98|348|342|347.98|341.98|0
1640967390000|2021-12-31 16:16:30|348.03|342.03|348.03|342.03|348.03|342.03|348.03|342.03|0
1640967400000|2021-12-31 16:16:40|348.07|342.07|348.07|342.07|348.09|342.09|348.07|342.07|0
1640967410000|2021-12-31 16:16:50|348.06|342.06|348.07|342.07|348.07|342.07|348.06|342.06|0
1640967420000|2021-12-31 16:17:00|348.06|342.06|348.03|342.03|348.06|342.06|348.03|342.03|0
1640967430000|2021-12-31 16:17:10|348.04|342.04|348.04|342.04|348.04|342.04|348.04|342.04|0
1640967450000|2021-12-31 16:17:30|348.01|342.01|348|342|348.03|342.03|348|342|0
1640967460000|2021-12-31 16:17:40|347.99|341.99|348.07|342.07|348.07|342.07|347.99|341.99|0
1640967470000|2021-12-31 16:17:50|348.09|342.09|348.09|342.09|348.09|342.09|348.09|342.09|0
1640967480000|2021-12-31 16:18:00|348.08|342.08|348.01|342.01|348.08|342.08|348.01|342.01|0
1640967490000|2021-12-31 16:18:10|347.95|341.95|347.97|341.97|347.97|341.97|347.95|341.95|0
1640967500000|2021-12-31 16:18:20|348.07|342.07|348.11|342.11|348.11|342.11|348.07|342.07|0
1640967510000|2021-12-31 16:18:30|348.12|342.12|348.12|342.12|348.12|342.12|348.12|342.12|0
1640967520000|2021-12-31 16:18:40|348.15|342.15|348.12|342.12|348.15|342.15|348.12|342.12|0
1640967530000|2021-12-31 16:18:50|348.11|342.11|348.11|342.11|348.11|342.11|348.11|342.11|0
1640967540000|2021-12-31 16:19:00|348.1|342.1|348.06|342.06|348.1|342.1|348.04|342.04|0
1640967550000|2021-12-31 16:19:10|348.08|342.08|348.05|342.05|348.08|342.08|348.05|342.05|0
1640967560000|2021-12-31 16:19:20|348.06|342.06|348.06|342.06|348.07|342.07|348.06|342.06|0
1640967570000|2021-12-31 16:19:30|348.03|342.03|348.12|342.12|348.12|342.12|348.03|342.03|0
1640967580000|2021-12-31 16:19:40|348.07|342.07|348.07|342.07|348.07|342.07|348.07|342.07|0
1640967590000|2021-12-31 16:19:50|348.06|342.06|348.09|342.09|348.11|342.11|348.06|342.06|0
1640967600000|2021-12-31 16:20:00|348.06|342.06|348.06|342.06|348.06|342.06|348.04|342.04|0
1640967610000|2021-12-31 16:20:10|348.03|342.03|347.97|341.97|348.03|342.03|347.97|341.97|0
1640967620000|2021-12-31 16:20:20|347.94|341.94|347.93|341.93|347.94|341.94|347.93|341.93|0
1640967630000|2021-12-31 16:20:30|347.94|341.94|347.93|341.93|347.94|341.94|347.93|341.93|0
1640967640000|2021-12-31 16:20:40|347.94|341.94|347.94|341.94|347.94|341.94|347.94|341.94|0
1640967650000|2021-12-31 16:20:50|347.89|341.89|347.92|341.92|347.92|341.92|347.87|341.87|0
1640967660000|2021-12-31 16:21:00|347.93|341.93|347.96|341.96|347.96|341.96|347.93|341.93|0
1640967670000|2021-12-31 16:21:10|347.97|341.97|347.99|341.99|347.99|341.99|347.97|341.97|0
1640967680000|2021-12-31 16:21:20|347.98|341.98|347.99|341.99|347.99|341.99|347.98|341.98|0
1640967690000|2021-12-31 16:21:30|348.01|342.01|348.01|342.01|348.01|342.01|348.01|342.01|0
1640967700000|2021-12-31 16:21:40|348.04|342.04|348.04|342.04|348.04|342.04|348.04|342.04|0
1640967710000|2021-12-31 16:21:50|348.01|342.01|347.99|341.99|348.01|342.01|347.99|341.99|0
1640967720000|2021-12-31 16:22:00|347.98|341.98|348.02|342.02|348.02|342.02|347.98|341.98|0
1640967730000|2021-12-31 16:22:10|347.98|341.98|348.1|342.1|348.1|342.1|347.98|341.98|0
1640967740000|2021-12-31 16:22:20|348.09|342.09|348.11|342.11|348.12|342.12|348.07|342.07|0
1640967750000|2021-12-31 16:22:30|348.12|342.12|348.15|342.15|348.15|342.15|348.12|342.12|0
1640967760000|2021-12-31 16:22:40|348.14|342.14|348.02|342.02|348.15|342.15|348.02|342.02|0
1640967770000|2021-12-31 16:22:50|348.03|342.03|348.02|342.02|348.03|342.03|348|342|0
1640967780000|2021-12-31 16:23:00|348|342|348.04|342.04|348.04|342.04|347.93|341.93|0
1640967790000|2021-12-31 16:23:10|348.03|342.03|348.02|342.02|348.03|342.03|348.02|342.02|0
1640967800000|2021-12-31 16:23:20|348.03|342.03|348.05|342.05|348.06|342.06|348.03|342.03|0
1640967810000|2021-12-31 16:23:30|348.07|342.07|348.16|342.16|348.16|342.16|348.07|342.07|0
1640967820000|2021-12-31 16:23:40|348.18|342.18|348.18|342.18|348.18|342.18|348.18|342.18|0
1640967830000|2021-12-31 16:23:50|348.17|342.17|348.32|342.32|348.33|342.33|348.16|342.16|0
1640967840000|2021-12-31 16:24:00|348.33|342.33|348.26|342.26|348.33|342.33|348.26|342.26|0
1640967850000|2021-12-31 16:24:10|348.24|342.24|348.24|342.24|348.24|342.24|348.24|342.24|0
1640967860000|2021-12-31 16:24:20|348.29|342.29|348.29|342.29|348.29|342.29|348.29|342.29|0
1640967870000|2021-12-31 16:24:30|348.24|342.24|348.25|342.25|348.25|342.25|348.24|342.24|0
1640967880000|2021-12-31 16:24:40|348.24|342.24|348.29|342.29|348.29|342.29|348.24|342.24|0
1640967890000|2021-12-31 16:24:50|348.3|342.3|348.32|342.32|348.32|342.32|348.3|342.3|0
1640967900000|2021-12-31 16:25:00|348.31|342.31|348.52|342.52|348.52|342.52|348.31|342.31|0
1640967910000|2021-12-31 16:25:10|348.61|342.61|348.92|342.92|348.92|342.92|348.61|342.61|0
1640967920000|2021-12-31 16:25:20|348.95|342.95|349.23|343.23|349.23|343.23|348.95|342.95|0
1640967930000|2021-12-31 16:25:30|349.26|343.26|349.37|343.37|349.4|343.4|349.26|343.26|0
1640967940000|2021-12-31 16:25:40|349.38|343.38|349.53|343.53|349.53|343.53|349.38|343.38|0
1640967950000|2021-12-31 16:25:50|349.54|343.54|349.36|343.36|349.55|343.55|349.33|343.33|0
1640967960000|2021-12-31 16:26:00|349.37|343.37|349.34|343.34|349.38|343.38|349.34|343.34|0
1640967970000|2021-12-31 16:26:10|349.41|343.41|349.4|343.4|349.41|343.41|349.39|343.39|0
1640967980000|2021-12-31 16:26:20|349.41|343.41|349.59|343.59|349.59|343.59|349.41|343.41|0
1640967990000|2021-12-31 16:26:30|349.58|343.58|349.54|343.54|349.58|343.58|349.54|343.54|0
1640968000000|2021-12-31 16:26:40|349.53|343.53|349.55|343.55|349.55|343.55|349.53|343.53|0
1640968010000|2021-12-31 16:26:50|349.56|343.56|349.61|343.61|349.61|343.61|349.54|343.54|0
1640968020000|2021-12-31 16:27:00|349.62|343.62|349.62|343.62|349.62|343.62|349.62|343.62|0
1640968030000|2021-12-31 16:27:10|349.72|343.72|349.71|343.71|349.72|343.72|349.7|343.7|0
1640968040000|2021-12-31 16:27:20|349.7|343.7|349.7|343.7|349.71|343.71|349.7|343.7|0
1640968050000|2021-12-31 16:27:30|349.73|343.73|349.74|343.74|349.74|343.74|349.73|343.73|0
1640968060000|2021-12-31 16:27:40|349.79|343.79|349.79|343.79|349.79|343.79|349.79|343.79|0
1640968070000|2021-12-31 16:27:50|349.83|343.83|349.73|343.73|349.83|343.83|349.73|343.73|0
1640968080000|2021-12-31 16:28:00|349.71|343.71|349.71|343.71|349.71|343.71|349.71|343.71|0
1640968090000|2021-12-31 16:28:10|349.67|343.67|349.64|343.64|349.67|343.67|349.64|343.64|0
1640968100000|2021-12-31 16:28:20|349.58|343.58|349.6|343.6|349.6|343.6|349.58|343.58|0
1640968110000|2021-12-31 16:28:30|349.61|343.61|349.6|343.6|349.61|343.61|349.6|343.6|0
1640968120000|2021-12-31 16:28:40|349.67|343.67|349.68|343.68|349.68|343.68|349.66|343.66|0
1640968130000|2021-12-31 16:28:50|349.67|343.67|349.65|343.65|349.67|343.67|349.65|343.65|0
1640968140000|2021-12-31 16:29:00|349.64|343.64|349.58|343.58|349.64|343.64|349.58|343.58|0
1640968150000|2021-12-31 16:29:10|349.57|343.57|349.46|343.46|349.57|343.57|349.46|343.46|0
1640968160000|2021-12-31 16:29:20|349.49|343.49|349.48|343.48|349.5|343.5|349.48|343.48|0
1640968170000|2021-12-31 16:29:30|349.44|343.44|349.44|343.44|349.44|343.44|349.44|343.44|0
1640968190000|2021-12-31 16:29:50|349.71|343.71|349.68|343.68|349.72|343.72|349.68|343.68|0
1640968200000|2021-12-31 16:30:00|349.69|343.69|349.83|343.83|349.83|343.83|349.69|343.69|0
1640968210000|2021-12-31 16:30:10|349.88|343.88|349.9|343.9|349.9|343.9|349.88|343.88|0
1640968220000|2021-12-31 16:30:20|349.89|343.89|350.01|344.01|350.01|344.01|349.89|343.89|0
1640968230000|2021-12-31 16:30:30|350.07|344.07|350.16|344.16|350.16|344.16|350.07|344.07|0
1640968240000|2021-12-31 16:30:40|350.14|344.14|350.19|344.19|350.19|344.19|350.14|344.14|0
1640968250000|2021-12-31 16:30:50|350.21|344.21|350.06|344.06|350.21|344.21|350.06|344.06|0
1640968260000|2021-12-31 16:31:00|350.07|344.07|350.07|344.07|350.07|344.07|350.07|344.07|0
1640968270000|2021-12-31 16:31:10|350.04|344.04|349.97|343.97|350.09|344.09|349.97|343.97|0
1640968280000|2021-12-31 16:31:20|349.96|343.96|350.08|344.08|350.1|344.1|349.96|343.96|0
1640968290000|2021-12-31 16:31:30|350.09|344.09|350.3|344.3|350.3|344.3|350.09|344.09|0
1640968300000|2021-12-31 16:31:40|350.33|344.33|350.43|344.43|350.43|344.43|350.33|344.33|0
1640968310000|2021-12-31 16:31:50|350.42|344.42|350.5|344.5|350.5|344.5|350.38|344.38|0
1640968320000|2021-12-31 16:32:00|350.49|344.49|350.5|344.5|350.55|344.55|350.49|344.49|0
1640968330000|2021-12-31 16:32:10|350.49|344.49|350.53|344.53|350.54|344.54|350.49|344.49|0
1640968340000|2021-12-31 16:32:20|350.47|344.47|350.17|344.17|350.47|344.47|350.16|344.16|0
1640968350000|2021-12-31 16:32:30|350.16|344.16|350.23|344.23|350.23|344.23|350.16|344.16|0
1640968360000|2021-12-31 16:32:40|350.26|344.26|350.24|344.24|350.26|344.26|350.24|344.24|0
1640968370000|2021-12-31 16:32:50|350.27|344.27|350.27|344.27|350.27|344.27|350.27|344.27|0
1640968380000|2021-12-31 16:33:00|350.28|344.28|350.29|344.29|350.29|344.29|350.28|344.28|0
1640968390000|2021-12-31 16:33:10|350.48|344.48|350.42|344.42|350.49|344.49|350.42|344.42|0
1640968400000|2021-12-31 16:33:20|350.41|344.41|350.32|344.32|350.41|344.41|350.28|344.28|0
1640968420000|2021-12-31 16:33:40|350.31|344.31|350.3|344.3|350.32|344.32|350.3|344.3|0
1640968430000|2021-12-31 16:33:50|350.31|344.31|350.37|344.37|350.43|344.43|350.31|344.31|0
1640968440000|2021-12-31 16:34:00|350.38|344.38|350.37|344.37|350.39|344.39|350.36|344.36|0
1640968450000|2021-12-31 16:34:10|350.38|344.38|350.22|344.22|350.38|344.38|350.22|344.22|0
1640968460000|2021-12-31 16:34:20|350.44|344.44|350.42|344.42|350.44|344.44|350.42|344.42|0
1640968470000|2021-12-31 16:34:30|350.4|344.4|350.4|344.4|350.4|344.4|350.4|344.4|0
1640968480000|2021-12-31 16:34:40|350.36|344.36|350.34|344.34|350.36|344.36|350.34|344.34|0
1640968500000|2021-12-31 16:35:00|350.31|344.31|350.38|344.38|350.38|344.38|350.25|344.25|0
1640968510000|2021-12-31 16:35:10|350.36|344.36|350.39|344.39|350.39|344.39|350.36|344.36|0
1640968520000|2021-12-31 16:35:20|350.4|344.4|350.42|344.42|350.43|344.43|350.4|344.4|0
1640968530000|2021-12-31 16:35:30|350.43|344.43|350.26|344.26|350.43|344.43|350.25|344.25|0
1640968540000|2021-12-31 16:35:40|350.28|344.28|350.27|344.27|350.28|344.28|350.27|344.27|0
1640968550000|2021-12-31 16:35:50|350.38|344.38|350.38|344.38|350.4|344.4|350.38|344.38|0
1640968560000|2021-12-31 16:36:00|350.37|344.37|350.37|344.37|350.37|344.37|350.37|344.37|0
1640968570000|2021-12-31 16:36:10|350.4|344.4|350.33|344.33|350.42|344.42|350.33|344.33|0
1640968580000|2021-12-31 16:36:20|350.34|344.34|350.35|344.35|350.35|344.35|350.34|344.34|0
1640968590000|2021-12-31 16:36:30|350.31|344.31|350.29|344.29|350.31|344.31|350.28|344.28|0
1640968600000|2021-12-31 16:36:40|350.28|344.28|350.23|344.23|350.28|344.28|350.23|344.23|0
1640968610000|2021-12-31 16:36:50|350.34|344.34|350.13|344.13|350.34|344.34|350.13|344.13|0
1640968620000|2021-12-31 16:37:00|350.11|344.11|350.08|344.08|350.13|344.13|350.08|344.08|0
1640968630000|2021-12-31 16:37:10|350.07|344.07|350.07|344.07|350.07|344.07|350.07|344.07|0
1640968640000|2021-12-31 16:37:20|350.08|344.08|350.08|344.08|350.08|344.08|350.08|344.08|0
1640968650000|2021-12-31 16:37:30|350.1|344.1|350.12|344.12|350.12|344.12|350.1|344.1|0
1640968660000|2021-12-31 16:37:40|350.11|344.11|349.95|343.95|350.11|344.11|349.95|343.95|0
1640968670000|2021-12-31 16:37:50|349.9|343.9|349.92|343.92|349.92|343.92|349.9|343.9|0
1640968680000|2021-12-31 16:38:00|349.91|343.91|349.86|343.86|349.91|343.91|349.86|343.86|0
1640968690000|2021-12-31 16:38:10|349.8|343.8|349.8|343.8|349.8|343.8|349.79|343.79|0
1640968700000|2021-12-31 16:38:20|349.79|343.79|349.87|343.87|349.88|343.88|349.79|343.79|0
1640968710000|2021-12-31 16:38:30|349.88|343.88|349.82|343.82|349.89|343.89|349.82|343.82|0
1640968720000|2021-12-31 16:38:40|349.7|343.7|349.7|343.7|349.72|343.72|349.7|343.7|0
1640968730000|2021-12-31 16:38:50|349.72|343.72|349.72|343.72|349.72|343.72|349.71|343.71|0
1640968740000|2021-12-31 16:39:00|349.71|343.71|349.69|343.69|349.71|343.71|349.69|343.69|0
1640968750000|2021-12-31 16:39:10|349.7|343.7|349.68|343.68|349.7|343.7|349.68|343.68|0
1640968760000|2021-12-31 16:39:20|349.62|343.62|349.62|343.62|349.62|343.62|349.62|343.62|0
1640968770000|2021-12-31 16:39:30|349.74|343.74|349.77|343.77|349.79|343.79|349.73|343.73|0
1640968780000|2021-12-31 16:39:40|349.75|343.75|349.75|343.75|349.75|343.75|349.75|343.75|0
1640968790000|2021-12-31 16:39:50|349.74|343.74|349.74|343.74|349.74|343.74|349.74|343.74|0
1640968800000|2021-12-31 16:40:00|349.73|343.73|349.49|343.49|349.73|343.73|349.48|343.48|0
1640968810000|2021-12-31 16:40:10|349.48|343.48|349.57|343.57|349.57|343.57|349.47|343.47|0
1640968820000|2021-12-31 16:40:20|349.59|343.59|349.45|343.45|349.59|343.59|349.45|343.45|0
1640968830000|2021-12-31 16:40:30|349.43|343.43|349.52|343.52|349.52|343.52|349.43|343.43|0
1640968840000|2021-12-31 16:40:40|349.45|343.45|349.45|343.45|349.45|343.45|349.45|343.45|0
1640968850000|2021-12-31 16:40:50|349.46|343.46|349.45|343.45|349.48|343.48|349.45|343.45|0
1640968860000|2021-12-31 16:41:00|349.46|343.46|349.36|343.36|349.47|343.47|349.36|343.36|0
1640968870000|2021-12-31 16:41:10|349.35|343.35|349.36|343.36|349.36|343.36|349.35|343.35|0
1640968880000|2021-12-31 16:41:20|349.35|343.35|349.39|343.39|349.42|343.42|349.35|343.35|0
1640968900000|2021-12-31 16:41:40|349.35|343.35|349.4|343.4|349.4|343.4|349.35|343.35|0
1640968910000|2021-12-31 16:41:50|349.41|343.41|349.39|343.39|349.41|343.41|349.39|343.39|0
1640968920000|2021-12-31 16:42:00|349.4|343.4|349.4|343.4|349.4|343.4|349.4|343.4|0
1640968930000|2021-12-31 16:42:10|349.43|343.43|349.47|343.47|349.47|343.47|349.42|343.42|0
1640968940000|2021-12-31 16:42:20|349.46|343.46|349.44|343.44|349.46|343.46|349.44|343.44|0
1640968950000|2021-12-31 16:42:30|349.41|343.41|349.44|343.44|349.44|343.44|349.41|343.41|0
1640968960000|2021-12-31 16:42:40|349.41|343.41|349.47|343.47|349.47|343.47|349.41|343.41|0
1640968970000|2021-12-31 16:42:50|349.46|343.46|349.45|343.45|349.46|343.46|349.45|343.45|0
1640968980000|2021-12-31 16:43:00|349.39|343.39|349.47|343.47|349.47|343.47|349.39|343.39|0
1640968990000|2021-12-31 16:43:10|349.43|343.43|349.39|343.39|349.43|343.43|349.39|343.39|0
1640969000000|2021-12-31 16:43:20|349.4|343.4|349.39|343.39|349.41|343.41|349.39|343.39|0
1640969010000|2021-12-31 16:43:30|349.49|343.49|349.45|343.45|349.49|343.49|349.45|343.45|0
1640969020000|2021-12-31 16:43:40|349.5|343.5|349.5|343.5|349.5|343.5|349.5|343.5|0
1640969030000|2021-12-31 16:43:50|349.51|343.51|349.53|343.53|349.53|343.53|349.5|343.5|0
1640969040000|2021-12-31 16:44:00|349.56|343.56|349.58|343.58|349.58|343.58|349.56|343.56|0
1640969050000|2021-12-31 16:44:10|349.53|343.53|349.53|343.53|349.53|343.53|349.53|343.53|0
1640969070000|2021-12-31 16:44:30|349.52|343.52|349.57|343.57|349.57|343.57|349.52|343.52|0
1640969080000|2021-12-31 16:44:40|349.58|343.58|349.58|343.58|349.58|343.58|349.58|343.58|0
1640969090000|2021-12-31 16:44:50|349.59|343.59|349.59|343.59|349.6|343.6|349.58|343.58|0
1640969100000|2021-12-31 16:45:00|349.69|343.69|349.73|343.73|349.73|343.73|349.69|343.69|0
1640969110000|2021-12-31 16:45:10|349.74|343.74|349.73|343.73|349.74|343.74|349.71|343.71|0
1640969120000|2021-12-31 16:45:20|349.76|343.76|349.62|343.62|349.76|343.76|349.62|343.62|0
1640969130000|2021-12-31 16:45:30|349.61|343.61|349.6|343.6|349.61|343.61|349.6|343.6|0
1640969150000|2021-12-31 16:45:50|349.59|343.59|349.58|343.58|349.6|343.6|349.58|343.58|0
1640969160000|2021-12-31 16:46:00|349.57|343.57|349.57|343.57|349.58|343.58|349.57|343.57|0
1640969170000|2021-12-31 16:46:10|349.58|343.58|349.56|343.56|349.59|343.59|349.56|343.56|0
1640969180000|2021-12-31 16:46:20|349.55|343.55|349.55|343.55|349.55|343.55|349.55|343.55|0
1640969190000|2021-12-31 16:46:30|349.54|343.54|349.56|343.56|349.56|343.56|349.54|343.54|0
1640969200000|2021-12-31 16:46:40|349.55|343.55|349.55|343.55|349.55|343.55|349.55|343.55|0
1640969210000|2021-12-31 16:46:50|349.51|343.51|349.52|343.52|349.52|343.52|349.51|343.51|0
1640969220000|2021-12-31 16:47:00|349.51|343.51|349.51|343.51|349.51|343.51|349.51|343.51|0
1640969230000|2021-12-31 16:47:10|349.5|343.5|349.43|343.43|349.52|343.52|349.43|343.43|0
1640969240000|2021-12-31 16:47:20|349.46|343.46|349.46|343.46|349.46|343.46|349.46|343.46|0
1640969260000|2021-12-31 16:47:40|349.47|343.47|349.45|343.45|349.47|343.47|349.45|343.45|0
1640969270000|2021-12-31 16:47:50|349.44|343.44|349.44|343.44|349.44|343.44|349.44|343.44|0
1640969280000|2021-12-31 16:48:00|349.41|343.41|349.34|343.34|349.41|343.41|349.34|343.34|0
1640969290000|2021-12-31 16:48:10|349.32|343.32|349.35|343.35|349.35|343.35|349.32|343.32|0
1640969300000|2021-12-31 16:48:20|349.36|343.36|349.34|343.34|349.37|343.37|349.34|343.34|0
1640969310000|2021-12-31 16:48:30|349.32|343.32|349.31|343.31|349.32|343.32|349.31|343.31|0
1640969320000|2021-12-31 16:48:40|349.29|343.29|349.29|343.29|349.29|343.29|349.29|343.29|0
1640969330000|2021-12-31 16:48:50|349.28|343.28|349.27|343.27|349.31|343.31|349.26|343.26|0
1640969340000|2021-12-31 16:49:00|349.26|343.26|349.28|343.28|349.28|343.28|349.26|343.26|0
1640969350000|2021-12-31 16:49:10|349.27|343.27|349.25|343.25|349.29|343.29|349.25|343.25|0
1640969360000|2021-12-31 16:49:20|349.27|343.27|349.27|343.27|349.27|343.27|349.26|343.26|0
1640969370000|2021-12-31 16:49:30|349.26|343.26|349.26|343.26|349.26|343.26|349.26|343.26|0
1640969380000|2021-12-31 16:49:40|349.44|343.44|349.38|343.38|349.44|343.44|349.38|343.38|0
1640969400000|2021-12-31 16:50:00|349.37|343.37|349.27|343.27|349.39|343.39|349.27|343.27|0
1640969410000|2021-12-31 16:50:10|349.28|343.28|349.35|343.35|349.37|343.37|349.27|343.27|0
1640969420000|2021-12-31 16:50:20|349.36|343.36|349.37|343.37|349.37|343.37|349.34|343.34|0
1640969430000|2021-12-31 16:50:30|349.36|343.36|349.36|343.36|349.36|343.36|349.36|343.36|0
1640969440000|2021-12-31 16:50:40|349.35|343.35|349.33|343.33|349.38|343.38|349.32|343.32|0
1640969450000|2021-12-31 16:50:50|349.32|343.32|349.32|343.32|349.33|343.33|349.32|343.32|0
1640969460000|2021-12-31 16:51:00|349.37|343.37|349.31|343.31|349.37|343.37|349.31|343.31|0
1640969470000|2021-12-31 16:51:10|349.3|343.3|349.32|343.32|349.33|343.33|349.3|343.3|0
1640969480000|2021-12-31 16:51:20|349.33|343.33|349.35|343.35|349.35|343.35|349.33|343.33|0
1640969490000|2021-12-31 16:51:30|349.38|343.38|349.46|343.46|349.46|343.46|349.38|343.38|0
1640969500000|2021-12-31 16:51:40|349.47|343.47|349.42|343.42|349.47|343.47|349.42|343.42|0
1640969510000|2021-12-31 16:51:50|349.43|343.43|349.43|343.43|349.43|343.43|349.43|343.43|0
1640969520000|2021-12-31 16:52:00|349.42|343.42|349.43|343.43|349.43|343.43|349.42|343.42|0
1640969530000|2021-12-31 16:52:10|349.42|343.42|349.43|343.43|349.43|343.43|349.42|343.42|0
1640969540000|2021-12-31 16:52:20|349.42|343.42|349.24|343.24|349.43|343.43|349.24|343.24|0
1640969550000|2021-12-31 16:52:30|349.23|343.23|349.22|343.22|349.23|343.23|349.22|343.22|0
1640969560000|2021-12-31 16:52:40|349.21|343.21|349.19|343.19|349.21|343.21|349.18|343.18|0
1640969570000|2021-12-31 16:52:50|349.2|343.2|349.2|343.2|349.22|343.22|349.19|343.19|0
1640969580000|2021-12-31 16:53:00|349.19|343.19|349.19|343.19|349.2|343.2|349.19|343.19|0
1640969590000|2021-12-31 16:53:10|349.21|343.21|349.16|343.16|349.21|343.21|349.16|343.16|0
1640969600000|2021-12-31 16:53:20|349.18|343.18|349.16|343.16|349.18|343.18|349.16|343.16|0
1640969610000|2021-12-31 16:53:30|349.14|343.14|349.08|343.08|349.14|343.14|349.07|343.07|0
1640969620000|2021-12-31 16:53:40|349.11|343.11|349.11|343.11|349.12|343.12|349.11|343.11|0
1640969630000|2021-12-31 16:53:50|349.12|343.12|349.13|343.13|349.14|343.14|349.12|343.12|0
1640969640000|2021-12-31 16:54:00|349.14|343.14|349.14|343.14|349.14|343.14|349.13|343.13|0
1640969650000|2021-12-31 16:54:10|349.16|343.16|349.16|343.16|349.16|343.16|349.16|343.16|0
1640969660000|2021-12-31 16:54:20|349.18|343.18|349.19|343.19|349.19|343.19|349.18|343.18|0
1640969670000|2021-12-31 16:54:30|349.18|343.18|349.18|343.18|349.18|343.18|349.17|343.17|0
1640969680000|2021-12-31 16:54:40|349.16|343.16|349.16|343.16|349.16|343.16|349.16|343.16|0
1640969690000|2021-12-31 16:54:50|349.14|343.14|349.14|343.14|349.14|343.14|349.13|343.13|0
1640969700000|2021-12-31 16:55:00|349.15|343.15|349.19|343.19|349.19|343.19|349.15|343.15|0
1640969710000|2021-12-31 16:55:10|349.18|343.18|349.18|343.18|349.18|343.18|349.18|343.18|0
1640969720000|2021-12-31 16:55:20|349.19|343.19|349.24|343.24|349.24|343.24|349.18|343.18|0
1640969730000|2021-12-31 16:55:30|349.23|343.23|349.22|343.22|349.23|343.23|349.22|343.22|0
1640969740000|2021-12-31 16:55:40|349.23|343.23|349.25|343.25|349.27|343.27|349.23|343.23|0
1640969750000|2021-12-31 16:55:50|349.26|343.26|349.26|343.26|349.26|343.26|349.26|343.26|0
1640969760000|2021-12-31 16:56:00|349.27|343.27|349.26|343.26|349.27|343.27|349.26|343.26|0
1640969780000|2021-12-31 16:56:20|349.25|343.25|349.22|343.22|349.25|343.25|349.22|343.22|0
1640969800000|2021-12-31 16:56:40|349.19|343.19|349.18|343.18|349.19|343.19|349.18|343.18|0
1640969810000|2021-12-31 16:56:50|349.19|343.19|349.19|343.19|349.2|343.2|349.19|343.19|0
1640969820000|2021-12-31 16:57:00|349.1|343.1|349.11|343.11|349.12|343.12|349.1|343.1|0
1640969830000|2021-12-31 16:57:10|349.09|343.09|348.94|342.94|349.09|343.09|348.94|342.94|0
1640969840000|2021-12-31 16:57:20|348.98|342.98|348.98|342.98|348.99|342.99|348.98|342.98|0
1640969850000|2021-12-31 16:57:30|348.95|342.95|348.95|342.95|348.95|342.95|348.95|342.95|0
1640969860000|2021-12-31 16:57:40|348.94|342.94|348.93|342.93|348.94|342.94|348.93|342.93|0
1640969870000|2021-12-31 16:57:50|348.94|342.94|348.95|342.95|348.95|342.95|348.94|342.94|0
1640969880000|2021-12-31 16:58:00|348.94|342.94|348.95|342.95|348.95|342.95|348.94|342.94|0
1640969890000|2021-12-31 16:58:10|348.94|342.94|348.95|342.95|348.95|342.95|348.94|342.94|0
1640969900000|2021-12-31 16:58:20|348.94|342.94|348.95|342.95|348.95|342.95|348.94|342.94|0
1640969910000|2021-12-31 16:58:30|348.94|342.94|348.94|342.94|348.94|342.94|348.94|342.94|0
1640969920000|2021-12-31 16:58:40|348.95|342.95|348.95|342.95|348.95|342.95|348.95|342.95|0
1640969930000|2021-12-31 16:58:50|348.94|342.94|348.98|342.98|348.98|342.98|348.94|342.94|0
1640969940000|2021-12-31 16:59:00|348.95|342.95|348.88|342.88|348.95|342.95|348.88|342.88|0
1640969950000|2021-12-31 16:59:10|348.84|342.84|348.84|342.84|348.84|342.84|348.84|342.84|0
1640969960000|2021-12-31 16:59:20|348.87|342.87|348.91|342.91|348.91|342.91|348.87|342.87|0
1640969970000|2021-12-31 16:59:30|348.9|342.9|348.92|342.92|348.93|342.93|348.9|342.9|0
1640969980000|2021-12-31 16:59:40|348.93|342.93|348.91|342.91|348.93|342.93|348.91|342.91|0
1640969990000|2021-12-31 16:59:50|348.92|342.92|348.71|342.71|348.92|342.92|348.7|342.7|0
1640970000000|2021-12-31 17:00:00|348.72|342.72|348.69|342.69|348.72|342.72|348.68|342.68|0
1640970010000|2021-12-31 17:00:10|348.7|342.7|348.68|342.68|348.71|342.71|348.68|342.68|0
1640970020000|2021-12-31 17:00:20|348.7|342.7|348.7|342.7|348.7|342.7|348.7|342.7|0
1640970030000|2021-12-31 17:00:30|348.69|342.69|348.69|342.69|348.7|342.7|348.69|342.69|0
1640970040000|2021-12-31 17:00:40|348.66|342.66|348.63|342.63|348.66|342.66|348.63|342.63|0
1640970050000|2021-12-31 17:00:50|348.64|342.64|348.65|342.65|348.65|342.65|348.63|342.63|0
1640970060000|2021-12-31 17:01:00|348.63|342.63|348.66|342.66|348.66|342.66|348.63|342.63|0
1640970070000|2021-12-31 17:01:10|348.67|342.67|348.67|342.67|348.67|342.67|348.66|342.66|0
1640970090000|2021-12-31 17:01:30|348.66|342.66|348.65|342.65|348.66|342.66|348.65|342.65|0
1640970100000|2021-12-31 17:01:40|348.62|342.62|348.62|342.62|348.62|342.62|348.62|342.62|0
1640970110000|2021-12-31 17:01:50|348.61|342.61|348.65|342.65|348.65|342.65|348.61|342.61|0
1640970120000|2021-12-31 17:02:00|348.66|342.66|348.66|342.66|348.66|342.66|348.66|342.66|0
1640970130000|2021-12-31 17:02:10|348.65|342.65|348.58|342.58|348.65|342.65|348.57|342.57|0
1640970140000|2021-12-31 17:02:20|348.57|342.57|348.56|342.56|348.57|342.57|348.56|342.56|0
1640970150000|2021-12-31 17:02:30|348.53|342.53|348.52|342.52|348.53|342.53|348.52|342.52|0
1640970160000|2021-12-31 17:02:40|348.53|342.53|348.56|342.56|348.56|342.56|348.53|342.53|0
1640970180000|2021-12-31 17:03:00|348.57|342.57|348.57|342.57|348.57|342.57|348.57|342.57|0
1640970200000|2021-12-31 17:03:20|348.58|342.58|348.58|342.58|348.58|342.58|348.58|342.58|0
1640970210000|2021-12-31 17:03:30|348.62|342.62|348.62|342.62|348.62|342.62|348.62|342.62|0
1640970220000|2021-12-31 17:03:40|348.65|342.65|348.7|342.7|348.7|342.7|348.65|342.65|0
1640970230000|2021-12-31 17:03:50|348.77|342.77|348.76|342.76|348.77|342.77|348.76|342.76|0
1640970240000|2021-12-31 17:04:00|348.74|342.74|348.67|342.67|348.74|342.74|348.67|342.67|0
1640970250000|2021-12-31 17:04:10|348.61|342.61|348.61|342.61|348.61|342.61|348.61|342.61|0
1640970260000|2021-12-31 17:04:20|348.76|342.76|348.76|342.76|348.76|342.76|348.76|342.76|0
1640970270000|2021-12-31 17:04:30|348.74|342.74|348.7|342.7|348.74|342.74|348.7|342.7|0
1640970290000|2021-12-31 17:04:50|348.67|342.67|348.68|342.68|348.69|342.69|348.67|342.67|0
1640970300000|2021-12-31 17:05:00|348.67|342.67|348.67|342.67|348.67|342.67|348.67|342.67|0
1640970330000|2021-12-31 17:05:30|348.65|342.65|348.64|342.64|348.65|342.65|348.63|342.63|0
1640970340000|2021-12-31 17:05:40|348.63|342.63|348.64|342.64|348.64|342.64|348.62|342.62|0
1640970360000|2021-12-31 17:06:00|348.66|342.66|348.66|342.66|348.66|342.66|348.66|342.66|0
1640970390000|2021-12-31 17:06:30|348.65|342.65|348.65|342.65|348.65|342.65|348.65|342.65|0
1640970400000|2021-12-31 17:06:40|348.66|342.66|348.65|342.65|348.66|342.66|348.65|342.65|0
1640970420000|2021-12-31 17:07:00|348.67|342.67|348.67|342.67|348.67|342.67|348.67|342.67|0
1640970440000|2021-12-31 17:07:20|348.71|342.71|348.54|342.54|348.71|342.71|348.54|342.54|0
1640970450000|2021-12-31 17:07:30|348.64|342.64|348.65|342.65|348.65|342.65|348.64|342.64|0
1640970460000|2021-12-31 17:07:40|348.56|342.56|348.46|342.46|348.56|342.56|348.46|342.46|0
1640970470000|2021-12-31 17:07:50|348.42|342.42|348.33|342.33|348.42|342.42|348.33|342.33|0
1640970480000|2021-12-31 17:08:00|348.32|342.32|348.3|342.3|348.35|342.35|348.3|342.3|0
1640970490000|2021-12-31 17:08:10|348.29|342.29|348.3|342.3|348.3|342.3|348.28|342.28|0
1640970500000|2021-12-31 17:08:20|348.29|342.29|348.46|342.46|348.46|342.46|348.29|342.29|0
1640970510000|2021-12-31 17:08:30|348.49|342.49|348.46|342.46|348.49|342.49|348.46|342.46|0
1640970520000|2021-12-31 17:08:40|348.47|342.47|348.46|342.46|348.47|342.47|348.46|342.46|0
1640970530000|2021-12-31 17:08:50|348.47|342.47|348.47|342.47|348.47|342.47|348.47|342.47|0
1640970550000|2021-12-31 17:09:10|348.45|342.45|348.42|342.42|348.45|342.45|348.42|342.42|0
1640970570000|2021-12-31 17:09:30|348.43|342.43|348.47|342.47|348.47|342.47|348.43|342.43|0
1640970580000|2021-12-31 17:09:40|348.53|342.53|348.53|342.53|348.53|342.53|348.53|342.53|0
1640970590000|2021-12-31 17:09:50|348.51|342.51|348.51|342.51|348.51|342.51|348.51|342.51|0
1640970600000|2021-12-31 17:10:00|348.52|342.52|348.54|342.54|348.54|342.54|348.52|342.52|0
1640970610000|2021-12-31 17:10:10|348.56|342.56|348.58|342.58|348.58|342.58|348.56|342.56|0
1640970620000|2021-12-31 17:10:20|348.59|342.59|348.6|342.6|348.6|342.6|348.59|342.59|0
1640970630000|2021-12-31 17:10:30|348.64|342.64|348.65|342.65|348.66|342.66|348.64|342.64|0
1640970640000|2021-12-31 17:10:40|348.62|342.62|348.53|342.53|348.63|342.63|348.53|342.53|0
1640970650000|2021-12-31 17:10:50|348.54|342.54|348.56|342.56|348.56|342.56|348.54|342.54|0
1640970660000|2021-12-31 17:11:00|348.52|342.52|348.49|342.49|348.52|342.52|348.48|342.48|0
1640970670000|2021-12-31 17:11:10|348.59|342.59|348.59|342.59|348.59|342.59|348.59|342.59|0
1640970690000|2021-12-31 17:11:30|348.6|342.6|348.6|342.6|348.6|342.6|348.6|342.6|0
1640970710000|2021-12-31 17:11:50|348.57|342.57|348.57|342.57|348.57|342.57|348.57|342.57|0
1640970720000|2021-12-31 17:12:00|348.54|342.54|348.43|342.43|348.54|342.54|348.43|342.43|0
1640970740000|2021-12-31 17:12:20|348.45|342.45|348.45|342.45|348.45|342.45|348.45|342.45|0
1640970760000|2021-12-31 17:12:40|348.48|342.48|348.5|342.5|348.5|342.5|348.48|342.48|0
1640970770000|2021-12-31 17:12:50|348.47|342.47|348.47|342.47|348.47|342.47|348.46|342.46|0
1640970780000|2021-12-31 17:13:00|348.46|342.46|348.41|342.41|348.46|342.46|348.4|342.4|0
1640970790000|2021-12-31 17:13:10|348.43|342.43|348.43|342.43|348.43|342.43|348.42|342.42|0
1640970800000|2021-12-31 17:13:20|348.44|342.44|348.44|342.44|348.44|342.44|348.43|342.43|0
1640970810000|2021-12-31 17:13:30|348.46|342.46|348.47|342.47|348.47|342.47|348.46|342.46|0
1640970820000|2021-12-31 17:13:40|348.45|342.45|348.47|342.47|348.47|342.47|348.45|342.45|0
1640970830000|2021-12-31 17:13:50|348.48|342.48|348.47|342.47|348.49|342.49|348.46|342.46|0
1640970840000|2021-12-31 17:14:00|348.45|342.45|348.47|342.47|348.47|342.47|348.45|342.45|0
1640970850000|2021-12-31 17:14:10|348.46|342.46|348.36|342.36|348.46|342.46|348.36|342.36|0
1640970860000|2021-12-31 17:14:20|348.37|342.37|348.39|342.39|348.39|342.39|348.36|342.36|0
1640970870000|2021-12-31 17:14:30|348.4|342.4|348.39|342.39|348.4|342.4|348.39|342.39|0
1640970880000|2021-12-31 17:14:40|348.4|342.4|348.39|342.39|348.4|342.4|348.39|342.39|0
1640970890000|2021-12-31 17:14:50|348.43|342.43|348.38|342.38|348.43|342.43|348.38|342.38|0
1640970900000|2021-12-31 17:15:00|348.39|342.39|348.39|342.39|348.4|342.4|348.39|342.39|0
1640970910000|2021-12-31 17:15:10|348.4|342.4|348.42|342.42|348.42|342.42|348.4|342.4|0
1640970920000|2021-12-31 17:15:20|348.45|342.45|348.44|342.44|348.47|342.47|348.43|342.43|0
1640970950000|2021-12-31 17:15:50|348.42|342.42|348.38|342.38|348.42|342.42|348.35|342.35|0
1640970960000|2021-12-31 17:16:00|348.37|342.37|348.38|342.38|348.38|342.38|348.37|342.37|0
1640970980000|2021-12-31 17:16:20|348.39|342.39|348.34|342.34|348.4|342.4|348.34|342.34|0
1640970990000|2021-12-31 17:16:30|348.41|342.41|348.45|342.45|348.45|342.45|348.41|342.41|0
1640971000000|2021-12-31 17:16:40|348.44|342.44|348.62|342.62|348.62|342.62|348.44|342.44|0
1640971020000|2021-12-31 17:17:00|348.63|342.63|348.61|342.61|348.63|342.63|348.61|342.61|0
1640971030000|2021-12-31 17:17:10|348.62|342.62|348.61|342.61|348.62|342.62|348.61|342.61|0
1640971040000|2021-12-31 17:17:20|348.6|342.6|348.61|342.61|348.61|342.61|348.6|342.6|0
1640971070000|2021-12-31 17:17:50|348.7|342.7|348.67|342.67|348.7|342.7|348.67|342.67|0
1640971080000|2021-12-31 17:18:00|348.65|342.65|348.66|342.66|348.66|342.66|348.65|342.65|0
1640971090000|2021-12-31 17:18:10|348.65|342.65|348.65|342.65|348.65|342.65|348.64|342.64|0
1640971100000|2021-12-31 17:18:20|348.6|342.6|348.6|342.6|348.6|342.6|348.6|342.6|0
1640971110000|2021-12-31 17:18:30|348.59|342.59|348.6|342.6|348.6|342.6|348.59|342.59|0
1640971120000|2021-12-31 17:18:40|348.59|342.59|348.59|342.59|348.59|342.59|348.59|342.59|0
1640971130000|2021-12-31 17:18:50|348.64|342.64|348.64|342.64|348.64|342.64|348.64|342.64|0
1640971140000|2021-12-31 17:19:00|348.61|342.61|348.61|342.61|348.61|342.61|348.61|342.61|0
1640971150000|2021-12-31 17:19:10|348.6|342.6|348.61|342.61|348.61|342.61|348.6|342.6|0
1640971160000|2021-12-31 17:19:20|348.6|342.6|348.58|342.58|348.6|342.6|348.57|342.57|0
1640971170000|2021-12-31 17:19:30|348.56|342.56|348.55|342.55|348.57|342.57|348.55|342.55|0
1640971180000|2021-12-31 17:19:40|348.53|342.53|348.53|342.53|348.53|342.53|348.53|342.53|0
1640971190000|2021-12-31 17:19:50|348.51|342.51|348.52|342.52|348.52|342.52|348.51|342.51|0
1640971200000|2021-12-31 17:20:00|348.53|342.53|348.52|342.52|348.53|342.53|348.52|342.52|0
1640971210000|2021-12-31 17:20:10|348.58|342.58|348.58|342.58|348.58|342.58|348.58|342.58|0
1640971220000|2021-12-31 17:20:20|348.54|342.54|348.5|342.5|348.54|342.54|348.5|342.5|0
1640971230000|2021-12-31 17:20:30|348.49|342.49|348.49|342.49|348.49|342.49|348.49|342.49|0
1640971240000|2021-12-31 17:20:40|348.5|342.5|348.49|342.49|348.5|342.5|348.49|342.49|0
1640971260000|2021-12-31 17:21:00|348.5|342.5|348.49|342.49|348.5|342.5|348.49|342.49|0
1640971270000|2021-12-31 17:21:10|348.46|342.46|348.42|342.42|348.46|342.46|348.42|342.42|0
1640971280000|2021-12-31 17:21:20|348.39|342.39|348.34|342.34|348.39|342.39|348.32|342.32|0
1640971300000|2021-12-31 17:21:40|348.33|342.33|348.34|342.34|348.34|342.34|348.33|342.33|0
1640971310000|2021-12-31 17:21:50|348.33|342.33|348.33|342.33|348.33|342.33|348.33|342.33|0
1640971320000|2021-12-31 17:22:00|348.34|342.34|348.33|342.33|348.34|342.34|348.33|342.33|0
1640971330000|2021-12-31 17:22:10|348.36|342.36|348.36|342.36|348.36|342.36|348.36|342.36|0
1640971340000|2021-12-31 17:22:20|348.37|342.37|348.41|342.41|348.41|342.41|348.37|342.37|0
1640971350000|2021-12-31 17:22:30|348.44|342.44|348.23|342.23|348.44|342.44|348.23|342.23|0
1640971360000|2021-12-31 17:22:40|348.26|342.26|348.24|342.24|348.26|342.26|348.24|342.24|0
1640971370000|2021-12-31 17:22:50|348.25|342.25|348.28|342.28|348.28|342.28|348.25|342.25|0
1640971380000|2021-12-31 17:23:00|348.29|342.29|348.29|342.29|348.29|342.29|348.29|342.29|0
1640971390000|2021-12-31 17:23:10|348.28|342.28|348.27|342.27|348.28|342.28|348.27|342.27|0
1640971400000|2021-12-31 17:23:20|348.26|342.26|348.25|342.25|348.26|342.26|348.25|342.25|0
1640971410000|2021-12-31 17:23:30|348.26|342.26|348.28|342.28|348.28|342.28|348.26|342.26|0
1640971420000|2021-12-31 17:23:40|348.27|342.27|348.22|342.22|348.27|342.27|348.22|342.22|0
1640971430000|2021-12-31 17:23:50|348.2|342.2|348.22|342.22|348.22|342.22|348.2|342.2|0
1640971440000|2021-12-31 17:24:00|348.19|342.19|348.15|342.15|348.19|342.19|348.15|342.15|0
1640971450000|2021-12-31 17:24:10|348.14|342.14|348.15|342.15|348.15|342.15|348.14|342.14|0
1640971460000|2021-12-31 17:24:20|348.18|342.18|348.01|342.01|348.18|342.18|348.01|342.01|0
1640971470000|2021-12-31 17:24:30|347.99|341.99|347.99|341.99|347.99|341.99|347.98|341.98|0
1640971480000|2021-12-31 17:24:40|347.98|341.98|347.98|341.98|347.98|341.98|347.98|341.98|0
1640971490000|2021-12-31 17:24:50|347.97|341.97|347.96|341.96|347.97|341.97|347.96|341.96|0
1640971500000|2021-12-31 17:25:00|347.97|341.97|347.96|341.96|347.97|341.97|347.96|341.96|0
1640971510000|2021-12-31 17:25:10|347.95|341.95|347.94|341.94|347.96|341.96|347.94|341.94|0
1640971520000|2021-12-31 17:25:20|347.95|341.95|347.96|341.96|347.96|341.96|347.94|341.94|0
1640971530000|2021-12-31 17:25:30|347.97|341.97|348.04|342.04|348.04|342.04|347.97|341.97|0
1640971540000|2021-12-31 17:25:40|348.03|342.03|348.03|342.03|348.03|342.03|348.03|342.03|0
1640971550000|2021-12-31 17:25:50|348.05|342.05|348.05|342.05|348.05|342.05|348.05|342.05|0
1640971560000|2021-12-31 17:26:00|348.03|342.03|348.01|342.01|348.04|342.04|347.99|341.99|0
1640971570000|2021-12-31 17:26:10|348.03|342.03|347.98|341.98|348.03|342.03|347.97|341.97|0
1640971580000|2021-12-31 17:26:20|347.99|341.99|347.92|341.92|347.99|341.99|347.92|341.92|0
1640971590000|2021-12-31 17:26:30|347.91|341.91|347.9|341.9|347.91|341.91|347.86|341.86|0
1640971600000|2021-12-31 17:26:40|347.89|341.89|347.9|341.9|347.92|341.92|347.89|341.89|0
1640971610000|2021-12-31 17:26:50|347.91|341.91|347.9|341.9|347.93|341.93|347.87|341.87|0
1640971620000|2021-12-31 17:27:00|347.91|341.91|347.97|341.97|347.97|341.97|347.91|341.91|0
1640971630000|2021-12-31 17:27:10|348|342|348|342|348|342|347.99|341.99|0
1640971640000|2021-12-31 17:27:20|348.01|342.01|348.12|342.12|348.12|342.12|348|342|0
1640971650000|2021-12-31 17:27:30|348.11|342.11|348.11|342.11|348.11|342.11|348.11|342.11|0
1640971670000|2021-12-31 17:27:50|348.13|342.13|348.32|342.32|348.32|342.32|348.13|342.13|0
1640971690000|2021-12-31 17:28:10|348.31|342.31|348.31|342.31|348.31|342.31|348.31|342.31|0
1640971700000|2021-12-31 17:28:20|348.33|342.33|348.32|342.32|348.33|342.33|348.31|342.31|0
1640971740000|2021-12-31 17:29:00|348.29|342.29|348.29|342.29|348.29|342.29|348.29|342.29|0
1640971750000|2021-12-31 17:29:10|348.26|342.26|348.26|342.26|348.26|342.26|348.25|342.25|0
1640971760000|2021-12-31 17:29:20|348.24|342.24|348.25|342.25|348.25|342.25|348.24|342.24|0
1640971770000|2021-12-31 17:29:30|348.22|342.22|348.23|342.23|348.23|342.23|348.22|342.22|0
1640971780000|2021-12-31 17:29:40|348.21|342.21|348.19|342.19|348.21|342.21|348.19|342.19|0
1640971790000|2021-12-31 17:29:50|348.17|342.17|348.17|342.17|348.17|342.17|348.17|342.17|0
1640971800000|2021-12-31 17:30:00|348.16|342.16|348.18|342.18|348.19|342.19|348.16|342.16|0
1640971810000|2021-12-31 17:30:10|348.17|342.17|348.14|342.14|348.17|342.17|348.14|342.14|0
1640971820000|2021-12-31 17:30:20|348.13|342.13|348.19|342.19|348.19|342.19|348.13|342.13|0
1640971830000|2021-12-31 17:30:30|348.18|342.18|348.18|342.18|348.22|342.22|348.18|342.18|0
1640971840000|2021-12-31 17:30:40|348.15|342.15|348.15|342.15|348.15|342.15|348.15|342.15|0
1640971860000|2021-12-31 17:31:00|348.14|342.14|348.17|342.17|348.18|342.18|348.14|342.14|0
1640971870000|2021-12-31 17:31:10|348.18|342.18|348.17|342.17|348.18|342.18|348.17|342.17|0
1640971880000|2021-12-31 17:31:20|348.18|342.18|348.18|342.18|348.18|342.18|348.18|342.18|0
1640971890000|2021-12-31 17:31:30|348.17|342.17|348.17|342.17|348.18|342.18|348.17|342.17|0
1640971910000|2021-12-31 17:31:50|348.15|342.15|348.08|342.08|348.15|342.15|348.08|342.08|0
1640971920000|2021-12-31 17:32:00|348.09|342.09|348.09|342.09|348.17|342.17|348.07|342.07|0
1640971930000|2021-12-31 17:32:10|348.1|342.1|348.12|342.12|348.12|342.12|348.09|342.09|0
1640971940000|2021-12-31 17:32:20|347.88|341.88|347.88|341.88|347.88|341.88|347.87|341.87|0
1640971960000|2021-12-31 17:32:40|347.89|341.89|347.82|341.82|347.89|341.89|347.82|341.82|0
1640971970000|2021-12-31 17:32:50|347.81|341.81|347.81|341.81|347.81|341.81|347.81|341.81|0
1640971980000|2021-12-31 17:33:00|347.82|341.82|347.84|341.84|347.84|341.84|347.82|341.82|0
1640971990000|2021-12-31 17:33:10|347.82|341.82|347.82|341.82|347.83|341.83|347.79|341.79|0
1640972010000|2021-12-31 17:33:30|347.8|341.8|347.77|341.77|347.8|341.8|347.77|341.77|0
1640972020000|2021-12-31 17:33:40|347.76|341.76|347.76|341.76|347.76|341.76|347.76|341.76|0
1640972030000|2021-12-31 17:33:50|347.75|341.75|347.73|341.73|347.75|341.75|347.73|341.73|0
1640972040000|2021-12-31 17:34:00|347.7|341.7|347.67|341.67|347.7|341.7|347.67|341.67|0
1640972050000|2021-12-31 17:34:10|347.66|341.66|347.66|341.66|347.67|341.67|347.66|341.66|0
1640972060000|2021-12-31 17:34:20|347.65|341.65|347.59|341.59|347.65|341.65|347.59|341.59|0
1640972070000|2021-12-31 17:34:30|347.58|341.58|347.59|341.59|347.59|341.59|347.58|341.58|0
1640972080000|2021-12-31 17:34:40|347.63|341.63|347.62|341.62|347.63|341.63|347.62|341.62|0
1640972090000|2021-12-31 17:34:50|347.63|341.63|347.63|341.63|347.64|341.64|347.63|341.63|0
1640972100000|2021-12-31 17:35:00|347.62|341.62|347.65|341.65|347.65|341.65|347.62|341.62|0
1640972120000|2021-12-31 17:35:20|347.62|341.62|347.63|341.63|347.63|341.63|347.62|341.62|0
1640972130000|2021-12-31 17:35:30|347.64|341.64|347.67|341.67|347.67|341.67|347.64|341.64|0
1640972140000|2021-12-31 17:35:40|347.72|341.72|347.69|341.69|347.72|341.72|347.69|341.69|0
1640972150000|2021-12-31 17:35:50|347.68|341.68|347.68|341.68|347.68|341.68|347.68|341.68|0
1640972160000|2021-12-31 17:36:00|347.69|341.69|347.68|341.68|347.69|341.69|347.68|341.68|0
1640972170000|2021-12-31 17:36:10|347.69|341.69|347.71|341.71|347.72|341.72|347.69|341.69|0
1640972180000|2021-12-31 17:36:20|347.72|341.72|347.67|341.67|347.72|341.72|347.67|341.67|0
1640972190000|2021-12-31 17:36:30|347.72|341.72|347.67|341.67|347.72|341.72|347.67|341.67|0
1640972200000|2021-12-31 17:36:40|347.66|341.66|347.65|341.65|347.66|341.66|347.65|341.65|0
1640972210000|2021-12-31 17:36:50|347.63|341.63|347.65|341.65|347.65|341.65|347.63|341.63|0
1640972230000|2021-12-31 17:37:10|347.64|341.64|347.66|341.66|347.66|341.66|347.64|341.64|0
1640972240000|2021-12-31 17:37:20|347.67|341.67|347.64|341.64|347.67|341.67|347.64|341.64|0
1640972250000|2021-12-31 17:37:30|347.62|341.62|347.63|341.63|347.63|341.63|347.62|341.62|0
1640972260000|2021-12-31 17:37:40|347.62|341.62|347.64|341.64|347.64|341.64|347.62|341.62|0
1640972270000|2021-12-31 17:37:50|347.63|341.63|347.63|341.63|347.67|341.67|347.63|341.63|0
1640972280000|2021-12-31 17:38:00|347.65|341.65|347.56|341.56|347.65|341.65|347.56|341.56|0
1640972290000|2021-12-31 17:38:10|347.57|341.57|347.6|341.6|347.6|341.6|347.57|341.57|0
1640972300000|2021-12-31 17:38:20|347.59|341.59|347.62|341.62|347.62|341.62|347.59|341.59|0
1640972310000|2021-12-31 17:38:30|347.64|341.64|347.64|341.64|347.65|341.65|347.64|341.64|0
1640972320000|2021-12-31 17:38:40|347.69|341.69|347.69|341.69|347.69|341.69|347.69|341.69|0
1640972340000|2021-12-31 17:39:00|347.68|341.68|347.73|341.73|347.73|341.73|347.68|341.68|0
1640972350000|2021-12-31 17:39:10|347.72|341.72|347.71|341.71|347.72|341.72|347.71|341.71|0
1640972360000|2021-12-31 17:39:20|347.7|341.7|347.7|341.7|347.7|341.7|347.7|341.7|0
1640972370000|2021-12-31 17:39:30|347.71|341.71|347.71|341.71|347.71|341.71|347.71|341.71|0
1640972380000|2021-12-31 17:39:40|347.69|341.69|347.69|341.69|347.69|341.69|347.69|341.69|0
1640972390000|2021-12-31 17:39:50|347.68|341.68|347.69|341.69|347.69|341.69|347.68|341.68|0
1640972400000|2021-12-31 17:40:00|347.76|341.76|347.81|341.81|347.81|341.81|347.76|341.76|0
1640972410000|2021-12-31 17:40:10|347.82|341.82|347.82|341.82|347.82|341.82|347.82|341.82|0
1640972420000|2021-12-31 17:40:20|347.81|341.81|347.83|341.83|347.83|341.83|347.81|341.81|0
1640972430000|2021-12-31 17:40:30|347.81|341.81|347.81|341.81|347.81|341.81|347.81|341.81|0
1640972450000|2021-12-31 17:40:50|347.79|341.79|347.8|341.8|347.8|341.8|347.79|341.79|0
1640972460000|2021-12-31 17:41:00|347.79|341.79|347.8|341.8|347.8|341.8|347.79|341.79|0
1640972470000|2021-12-31 17:41:10|347.79|341.79|347.78|341.78|347.79|341.79|347.78|341.78|0
1640972480000|2021-12-31 17:41:20|347.79|341.79|347.78|341.78|347.79|341.79|347.77|341.77|0
1640972490000|2021-12-31 17:41:30|347.77|341.77|347.77|341.77|347.77|341.77|347.77|341.77|0
1640972500000|2021-12-31 17:41:40|347.82|341.82|347.82|341.82|347.82|341.82|347.82|341.82|0
1640972520000|2021-12-31 17:42:00|347.83|341.83|347.83|341.83|347.83|341.83|347.83|341.83|0
1640972530000|2021-12-31 17:42:10|347.79|341.79|347.76|341.76|347.79|341.79|347.76|341.76|0
1640972540000|2021-12-31 17:42:20|347.74|341.74|347.7|341.7|347.74|341.74|347.7|341.7|0
1640972550000|2021-12-31 17:42:30|347.71|341.71|347.72|341.72|347.73|341.73|347.71|341.71|0
1640972560000|2021-12-31 17:42:40|347.71|341.71|347.63|341.63|347.71|341.71|347.63|341.63|0
1640972580000|2021-12-31 17:43:00|347.62|341.62|347.58|341.58|347.62|341.62|347.58|341.58|0
1640972590000|2021-12-31 17:43:10|347.54|341.54|347.54|341.54|347.54|341.54|347.54|341.54|0
1640972600000|2021-12-31 17:43:20|347.56|341.56|347.55|341.55|347.56|341.56|347.55|341.55|0
1640972610000|2021-12-31 17:43:30|347.54|341.54|347.54|341.54|347.54|341.54|347.54|341.54|0
1640972620000|2021-12-31 17:43:40|347.53|341.53|347.53|341.53|347.54|341.54|347.52|341.52|0
1640972630000|2021-12-31 17:43:50|347.54|341.54|347.54|341.54|347.54|341.54|347.54|341.54|0
1640972640000|2021-12-31 17:44:00|347.43|341.43|347.44|341.44|347.44|341.44|347.43|341.43|0
1640972650000|2021-12-31 17:44:10|347.41|341.41|347.4|341.4|347.41|341.41|347.4|341.4|0
1640972660000|2021-12-31 17:44:20|347.39|341.39|347.39|341.39|347.39|341.39|347.39|341.39|0
1640972670000|2021-12-31 17:44:30|347.42|341.42|347.4|341.4|347.42|341.42|347.4|341.4|0
1640972680000|2021-12-31 17:44:40|347.39|341.39|347.44|341.44|347.44|341.44|347.39|341.39|0
1640972690000|2021-12-31 17:44:50|347.41|341.41|347.5|341.5|347.5|341.5|347.41|341.41|0
1640972700000|2021-12-31 17:45:00|347.52|341.52|347.59|341.59|347.59|341.59|347.52|341.52|0
1640972720000|2021-12-31 17:45:20|347.61|341.61|347.59|341.59|347.61|341.61|347.57|341.57|0
1640972730000|2021-12-31 17:45:30|347.58|341.58|347.57|341.57|347.59|341.59|347.57|341.57|0
1640972750000|2021-12-31 17:45:50|347.58|341.58|347.71|341.71|347.71|341.71|347.58|341.58|0
1640972770000|2021-12-31 17:46:10|347.7|341.7|347.67|341.67|347.7|341.7|347.67|341.67|0
1640972780000|2021-12-31 17:46:20|347.68|341.68|347.66|341.66|347.68|341.68|347.66|341.66|0
1640972790000|2021-12-31 17:46:30|347.67|341.67|347.69|341.69|347.69|341.69|347.67|341.67|0
1640972800000|2021-12-31 17:46:40|347.67|341.67|347.67|341.67|347.67|341.67|347.67|341.67|0
1640972810000|2021-12-31 17:46:50|347.7|341.7|347.7|341.7|347.7|341.7|347.7|341.7|0
1640972820000|2021-12-31 17:47:00|347.71|341.71|347.7|341.7|347.71|341.71|347.69|341.69|0
1640972830000|2021-12-31 17:47:10|347.75|341.75|347.74|341.74|347.75|341.75|347.72|341.72|0
1640972840000|2021-12-31 17:47:20|347.69|341.69|347.71|341.71|347.71|341.71|347.69|341.69|0
1640972850000|2021-12-31 17:47:30|347.72|341.72|347.86|341.86|347.86|341.86|347.72|341.72|0
1640972860000|2021-12-31 17:47:40|347.88|341.88|347.84|341.84|347.88|341.88|347.84|341.84|0
1640972890000|2021-12-31 17:48:10|347.85|341.85|347.85|341.85|347.85|341.85|347.85|341.85|0
1640972900000|2021-12-31 17:48:20|347.83|341.83|347.83|341.83|347.83|341.83|347.83|341.83|0
1640972920000|2021-12-31 17:48:40|347.85|341.85|347.85|341.85|347.85|341.85|347.85|341.85|0
1640972930000|2021-12-31 17:48:50|347.88|341.88|347.88|341.88|347.88|341.88|347.88|341.88|0
1640972950000|2021-12-31 17:49:10|347.85|341.85|347.87|341.87|347.87|341.87|347.85|341.85|0
1640972960000|2021-12-31 17:49:20|347.86|341.86|347.81|341.81|347.86|341.86|347.81|341.81|0
1640972970000|2021-12-31 17:49:30|347.82|341.82|347.84|341.84|347.84|341.84|347.82|341.82|0
1640972980000|2021-12-31 17:49:40|347.85|341.85|347.89|341.89|347.9|341.9|347.85|341.85|0
1640972990000|2021-12-31 17:49:50|347.9|341.9|347.88|341.88|347.9|341.9|347.86|341.86|0
1640973000000|2021-12-31 17:50:00|347.87|341.87|347.89|341.89|347.89|341.89|347.87|341.87|0
1640973010000|2021-12-31 17:50:10|347.88|341.88|347.86|341.86|347.88|341.88|347.82|341.82|0
1640973020000|2021-12-31 17:50:20|347.89|341.89|347.91|341.91|347.91|341.91|347.88|341.88|0
1640973030000|2021-12-31 17:50:30|347.92|341.92|347.92|341.92|347.92|341.92|347.92|341.92|0
1640973050000|2021-12-31 17:50:50|347.88|341.88|347.89|341.89|347.91|341.91|347.88|341.88|0
1640973060000|2021-12-31 17:51:00|347.87|341.87|347.88|341.88|347.89|341.89|347.87|341.87|0
1640973070000|2021-12-31 17:51:10|347.93|341.93|347.89|341.89|347.93|341.93|347.89|341.89|0
1640973080000|2021-12-31 17:51:20|347.88|341.88|347.93|341.93|347.93|341.93|347.88|341.88|0
1640973090000|2021-12-31 17:51:30|347.92|341.92|347.88|341.88|347.92|341.92|347.88|341.88|0
1640973110000|2021-12-31 17:51:50|347.85|341.85|347.88|341.88|347.88|341.88|347.85|341.85|0
1640973120000|2021-12-31 17:52:00|347.89|341.89|347.84|341.84|347.89|341.89|347.84|341.84|0
1640973130000|2021-12-31 17:52:10|347.79|341.79|347.82|341.82|347.82|341.82|347.79|341.79|0
1640973140000|2021-12-31 17:52:20|347.81|341.81|347.82|341.82|347.82|341.82|347.81|341.81|0
1640973150000|2021-12-31 17:52:30|347.81|341.81|347.81|341.81|347.81|341.81|347.79|341.79|0
1640973160000|2021-12-31 17:52:40|347.79|341.79|347.78|341.78|347.81|341.81|347.78|341.78|0
1640973170000|2021-12-31 17:52:50|347.79|341.79|347.84|341.84|347.84|341.84|347.78|341.78|0
1640973180000|2021-12-31 17:53:00|347.85|341.85|347.85|341.85|347.85|341.85|347.85|341.85|0
1640973190000|2021-12-31 17:53:10|347.84|341.84|347.88|341.88|347.88|341.88|347.84|341.84|0
1640973200000|2021-12-31 17:53:20|347.87|341.87|347.87|341.87|347.87|341.87|347.87|341.87|0
1640973210000|2021-12-31 17:53:30|347.86|341.86|347.86|341.86|347.86|341.86|347.8|341.8|0
1640973220000|2021-12-31 17:53:40|347.83|341.83|347.98|341.98|347.98|341.98|347.83|341.83|0
1640973230000|2021-12-31 17:53:50|348.02|342.02|348.02|342.02|348.03|342.03|348.02|342.02|0
1640973240000|2021-12-31 17:54:00|348.03|342.03|348.02|342.02|348.03|342.03|348.02|342.02|0
1640973250000|2021-12-31 17:54:10|348.01|342.01|348.01|342.01|348.02|342.02|348.01|342.01|0
1640973260000|2021-12-31 17:54:20|348|342|348|342|348|342|348|342|0
1640973270000|2021-12-31 17:54:30|348.01|342.01|348.02|342.02|348.02|342.02|348|342|0
1640973280000|2021-12-31 17:54:40|348.01|342.01|348|342|348.01|342.01|348|342|0
1640973290000|2021-12-31 17:54:50|348.02|342.02|348.02|342.02|348.02|342.02|348.02|342.02|0
1640973300000|2021-12-31 17:55:00|347.99|341.99|347.99|341.99|347.99|341.99|347.99|341.99|0
1640973310000|2021-12-31 17:55:10|347.98|341.98|347.98|341.98|347.99|341.99|347.98|341.98|0
1640973320000|2021-12-31 17:55:20|347.95|341.95|347.95|341.95|347.95|341.95|347.95|341.95|0
1640973330000|2021-12-31 17:55:30|347.93|341.93|348.05|342.05|348.05|342.05|347.92|341.92|0
1640973340000|2021-12-31 17:55:40|348.14|342.14|348.15|342.15|348.17|342.17|348.14|342.14|0
1640973350000|2021-12-31 17:55:50|348.17|342.17|348.19|342.19|348.19|342.19|348.17|342.17|0
1640973360000|2021-12-31 17:56:00|348.2|342.2|348.23|342.23|348.23|342.23|348.2|342.2|0
1640973370000|2021-12-31 17:56:10|348.22|342.22|348.17|342.17|348.22|342.22|348.17|342.17|0
1640973380000|2021-12-31 17:56:20|348.16|342.16|348.15|342.15|348.16|342.16|348.14|342.14|0
1640973390000|2021-12-31 17:56:30|348.16|342.16|348.21|342.21|348.22|342.22|348.16|342.16|0
1640973400000|2021-12-31 17:56:40|348.2|342.2|348.22|342.22|348.22|342.22|348.2|342.2|0
1640973410000|2021-12-31 17:56:50|348.23|342.23|348.22|342.22|348.23|342.23|348.22|342.22|0
1640973420000|2021-12-31 17:57:00|348.25|342.25|348.38|342.38|348.38|342.38|348.25|342.25|0
1640973440000|2021-12-31 17:57:20|348.36|342.36|348.35|342.35|348.36|342.36|348.35|342.35|0
1640973450000|2021-12-31 17:57:30|348.34|342.34|348.39|342.39|348.39|342.39|348.34|342.34|0
1640973460000|2021-12-31 17:57:40|348.38|342.38|348.39|342.39|348.4|342.4|348.38|342.38|0
1640973480000|2021-12-31 17:58:00|348.4|342.4|348.4|342.4|348.4|342.4|348.4|342.4|0
1640973490000|2021-12-31 17:58:10|348.41|342.41|348.39|342.39|348.41|342.41|348.38|342.38|0
1640973500000|2021-12-31 17:58:20|348.37|342.37|348.37|342.37|348.38|342.38|348.37|342.37|0
1640973510000|2021-12-31 17:58:30|348.36|342.36|348.35|342.35|348.36|342.36|348.35|342.35|0
1640973520000|2021-12-31 17:58:40|348.37|342.37|348.36|342.36|348.39|342.39|348.36|342.36|0
1640973530000|2021-12-31 17:58:50|348.37|342.37|348.36|342.36|348.38|342.38|348.36|342.36|0
1640973540000|2021-12-31 17:59:00|348.37|342.37|348.41|342.41|348.42|342.42|348.37|342.37|0
1640973550000|2021-12-31 17:59:10|348.37|342.37|348.47|342.47|348.48|342.48|348.37|342.37|0
1640973560000|2021-12-31 17:59:20|348.49|342.49|348.36|342.36|348.5|342.5|348.35|342.35|0
1640973570000|2021-12-31 17:59:30|348.44|342.44|348.33|342.33|348.44|342.44|348.33|342.33|0
1640973580000|2021-12-31 17:59:40|348.32|342.32|348.28|342.28|348.32|342.32|348.28|342.28|0
1640973590000|2021-12-31 17:59:50|348.29|342.29|348.27|342.27|348.29|342.29|348.27|342.27|0
1640973600000|2021-12-31 18:00:00|348.26|342.26|348.23|342.23|348.26|342.26|348.22|342.22|0
1640973610000|2021-12-31 18:00:10|348.21|342.21|348.19|342.19|348.21|342.21|348.17|342.17|0
1640973620000|2021-12-31 18:00:20|348.18|342.18|348.21|342.21|348.21|342.21|348.18|342.18|0
1640973630000|2021-12-31 18:00:30|348.2|342.2|348.17|342.17|348.2|342.2|348.17|342.17|0
1640973640000|2021-12-31 18:00:40|348.18|342.18|348.27|342.27|348.28|342.28|348.18|342.18|0
1640973650000|2021-12-31 18:00:50|348.28|342.28|348.29|342.29|348.29|342.29|348.28|342.28|0
1640973660000|2021-12-31 18:01:00|348.33|342.33|348.21|342.21|348.36|342.36|348.21|342.21|0
1640973670000|2021-12-31 18:01:10|348.22|342.22|348.16|342.16|348.24|342.24|348.16|342.16|0
1640973680000|2021-12-31 18:01:20|348.19|342.19|348.18|342.18|348.19|342.19|348.17|342.17|0
1640973690000|2021-12-31 18:01:30|348.22|342.22|348.3|342.3|348.3|342.3|348.22|342.22|0
1640973700000|2021-12-31 18:01:40|348.28|342.28|348.33|342.33|348.33|342.33|348.28|342.28|0
1640973710000|2021-12-31 18:01:50|348.36|342.36|348.36|342.36|348.36|342.36|348.36|342.36|0
1640973730000|2021-12-31 18:02:10|348.38|342.38|348.38|342.38|348.38|342.38|348.38|342.38|0
1640973740000|2021-12-31 18:02:20|348.37|342.37|348.37|342.37|348.37|342.37|348.37|342.37|0
1640973760000|2021-12-31 18:02:40|348.25|342.25|348.25|342.25|348.25|342.25|348.25|342.25|0
1640973770000|2021-12-31 18:02:50|348.26|342.26|348.26|342.26|348.26|342.26|348.26|342.26|0
1640973780000|2021-12-31 18:03:00|348.25|342.25|348.16|342.16|348.25|342.25|348.16|342.16|0
1640973790000|2021-12-31 18:03:10|348.15|342.15|348.18|342.18|348.18|342.18|348.15|342.15|0
1640973800000|2021-12-31 18:03:20|348.19|342.19|348.16|342.16|348.19|342.19|348.16|342.16|0
1640973810000|2021-12-31 18:03:30|348.18|342.18|348.18|342.18|348.18|342.18|348.17|342.17|0
1640973820000|2021-12-31 18:03:40|348.16|342.16|348.18|342.18|348.18|342.18|348.16|342.16|0
1640973830000|2021-12-31 18:03:50|348.2|342.2|348.21|342.21|348.21|342.21|348.2|342.2|0
1640973840000|2021-12-31 18:04:00|348.2|342.2|348.08|342.08|348.2|342.2|348.08|342.08|0
1640973850000|2021-12-31 18:04:10|348.1|342.1|348.22|342.22|348.22|342.22|348.1|342.1|0
1640973860000|2021-12-31 18:04:20|348.21|342.21|348.2|342.2|348.22|342.22|348.19|342.19|0
1640973870000|2021-12-31 18:04:30|348.22|342.22|348.23|342.23|348.24|342.24|348.22|342.22|0
1640973880000|2021-12-31 18:04:40|348.19|342.19|348.19|342.19|348.2|342.2|348.18|342.18|0
1640973890000|2021-12-31 18:04:50|348.2|342.2|348.2|342.2|348.2|342.2|348.19|342.19|0
1640973900000|2021-12-31 18:05:00|348.19|342.19|348.19|342.19|348.19|342.19|348.19|342.19|0
1640973910000|2021-12-31 18:05:10|348.22|342.22|348.22|342.22|348.22|342.22|348.22|342.22|0
1640973920000|2021-12-31 18:05:20|348.17|342.17|348.17|342.17|348.17|342.17|348.17|342.17|0
1640973940000|2021-12-31 18:05:40|348.13|342.13|348.13|342.13|348.13|342.13|348.13|342.13|0
1640973950000|2021-12-31 18:05:50|348.12|342.12|348.13|342.13|348.13|342.13|348.12|342.12|0
1640973970000|2021-12-31 18:06:10|348.15|342.15|348.14|342.14|348.15|342.15|348.14|342.14|0
1640973980000|2021-12-31 18:06:20|348.16|342.16|348.15|342.15|348.16|342.16|348.14|342.14|0
1640973990000|2021-12-31 18:06:30|348.14|342.14|348.14|342.14|348.14|342.14|348.14|342.14|0
1640974000000|2021-12-31 18:06:40|348.15|342.15|348.17|342.17|348.17|342.17|348.15|342.15|0
1640974020000|2021-12-31 18:07:00|348.15|342.15|348.16|342.16|348.16|342.16|348.15|342.15|0
1640974030000|2021-12-31 18:07:10|348.15|342.15|348.15|342.15|348.16|342.16|348.15|342.15|0
1640974040000|2021-12-31 18:07:20|348.16|342.16|348.16|342.16|348.16|342.16|348.16|342.16|0
1640974050000|2021-12-31 18:07:30|348.18|342.18|348.2|342.2|348.2|342.2|348.18|342.18|0
1640974060000|2021-12-31 18:07:40|348.19|342.19|348.19|342.19|348.19|342.19|348.19|342.19|0
1640974070000|2021-12-31 18:07:50|348.2|342.2|348.21|342.21|348.21|342.21|348.2|342.2|0
1640974090000|2021-12-31 18:08:10|348.17|342.17|348.17|342.17|348.17|342.17|348.17|342.17|0
1640974110000|2021-12-31 18:08:30|348.16|342.16|348.16|342.16|348.16|342.16|348.16|342.16|0
1640974140000|2021-12-31 18:09:00|348.17|342.17|348.17|342.17|348.17|342.17|348.17|342.17|0
1640974150000|2021-12-31 18:09:10|348.16|342.16|348.19|342.19|348.22|342.22|348.16|342.16|0
1640974180000|2021-12-31 18:09:40|348.22|342.22|348.22|342.22|348.22|342.22|348.22|342.22|0
1640974200000|2021-12-31 18:10:00|348.21|342.21|348.22|342.22|348.22|342.22|348.21|342.21|0
1640974210000|2021-12-31 18:10:10|348.21|342.21|348.22|342.22|348.22|342.22|348.21|342.21|0
1640974220000|2021-12-31 18:10:20|348.19|342.19|348.15|342.15|348.19|342.19|348.15|342.15|0
1640974230000|2021-12-31 18:10:30|348.12|342.12|348.08|342.08|348.12|342.12|348.08|342.08|0
1640974240000|2021-12-31 18:10:40|348.1|342.1|348.11|342.11|348.11|342.11|348.1|342.1|0
1640974250000|2021-12-31 18:10:50|348.1|342.1|348.09|342.09|348.1|342.1|348.09|342.09|0
1640974260000|2021-12-31 18:11:00|348.1|342.1|348.11|342.11|348.11|342.11|348.09|342.09|0
1640974270000|2021-12-31 18:11:10|348.09|342.09|348.09|342.09|348.09|342.09|348.09|342.09|0
1640974280000|2021-12-31 18:11:20|348.12|342.12|348.12|342.12|348.12|342.12|348.12|342.12|0
1640974300000|2021-12-31 18:11:40|348.13|342.13|348.13|342.13|348.13|342.13|348.13|342.13|0
1640974310000|2021-12-31 18:11:50|348.1|342.1|348.12|342.12|348.12|342.12|348.1|342.1|0
1640974320000|2021-12-31 18:12:00|348.14|342.14|348.14|342.14|348.14|342.14|348.14|342.14|0
1640974330000|2021-12-31 18:12:10|348.12|342.12|348.06|342.06|348.12|342.12|348.03|342.03|0
1640974340000|2021-12-31 18:12:20|348.05|342.05|348.09|342.09|348.09|342.09|348.04|342.04|0
1640974350000|2021-12-31 18:12:30|348.05|342.05|348.05|342.05|348.05|342.05|348.05|342.05|0
1640974370000|2021-12-31 18:12:50|348|342|348.03|342.03|348.03|342.03|348|342|0
1640974380000|2021-12-31 18:13:00|348.04|342.04|348.03|342.03|348.04|342.04|348.03|342.03|0
1640974400000|2021-12-31 18:13:20|347.99|341.99|348|342|348.02|342.02|347.99|341.99|0
1640974410000|2021-12-31 18:13:30|347.98|341.98|347.97|341.97|347.98|341.98|347.97|341.97|0
1640974420000|2021-12-31 18:13:40|347.98|341.98|347.83|341.83|347.98|341.98|347.83|341.83|0
1640974430000|2021-12-31 18:13:50|347.82|341.82|347.82|341.82|347.84|341.84|347.81|341.81|0
1640974450000|2021-12-31 18:14:10|347.83|341.83|347.96|341.96|347.96|341.96|347.83|341.83|0
1640974460000|2021-12-31 18:14:20|347.93|341.93|347.89|341.89|347.93|341.93|347.89|341.89|0
1640974470000|2021-12-31 18:14:30|347.87|341.87|347.87|341.87|347.87|341.87|347.87|341.87|0
1640974480000|2021-12-31 18:14:40|347.86|341.86|347.86|341.86|347.86|341.86|347.86|341.86|0
1640974500000|2021-12-31 18:15:00|347.85|341.85|347.82|341.82|347.85|341.85|347.82|341.82|0
1640974510000|2021-12-31 18:15:10|347.83|341.83|347.82|341.82|347.83|341.83|347.82|341.82|0
1640974520000|2021-12-31 18:15:20|347.8|341.8|347.82|341.82|347.82|341.82|347.79|341.79|0
1640974530000|2021-12-31 18:15:30|347.81|341.81|347.8|341.8|347.81|341.81|347.8|341.8|0
1640974540000|2021-12-31 18:15:40|347.79|341.79|347.78|341.78|347.79|341.79|347.78|341.78|0
1640974550000|2021-12-31 18:15:50|347.79|341.79|347.79|341.79|347.79|341.79|347.79|341.79|0
1640974560000|2021-12-31 18:16:00|347.8|341.8|347.81|341.81|347.81|341.81|347.8|341.8|0
1640974570000|2021-12-31 18:16:10|347.8|341.8|347.81|341.81|347.81|341.81|347.8|341.8|0
1640974590000|2021-12-31 18:16:30|347.8|341.8|347.81|341.81|347.81|341.81|347.8|341.8|0
1640974600000|2021-12-31 18:16:40|347.8|341.8|347.8|341.8|347.8|341.8|347.8|341.8|0
1640974610000|2021-12-31 18:16:50|347.82|341.82|347.82|341.82|347.82|341.82|347.82|341.82|0
1640974620000|2021-12-31 18:17:00|347.81|341.81|347.83|341.83|347.83|341.83|347.81|341.81|0
1640974630000|2021-12-31 18:17:10|347.84|341.84|347.84|341.84|347.84|341.84|347.84|341.84|0
1640974640000|2021-12-31 18:17:20|347.83|341.83|347.83|341.83|347.83|341.83|347.83|341.83|0
1640974650000|2021-12-31 18:17:30|347.84|341.84|347.84|341.84|347.84|341.84|347.84|341.84|0
1640974660000|2021-12-31 18:17:40|347.83|341.83|347.83|341.83|347.83|341.83|347.83|341.83|0
1640974670000|2021-12-31 18:17:50|347.8|341.8|347.9|341.9|347.9|341.9|347.8|341.8|0
1640974690000|2021-12-31 18:18:10|347.85|341.85|347.86|341.86|347.86|341.86|347.85|341.85|0
1640974700000|2021-12-31 18:18:20|347.75|341.75|347.76|341.76|347.76|341.76|347.75|341.75|0
1640974710000|2021-12-31 18:18:30|347.79|341.79|347.79|341.79|347.79|341.79|347.79|341.79|0
1640974720000|2021-12-31 18:18:40|347.78|341.78|347.78|341.78|347.78|341.78|347.78|341.78|0
1640974730000|2021-12-31 18:18:50|347.77|341.77|347.77|341.77|347.77|341.77|347.77|341.77|0
1640974740000|2021-12-31 18:19:00|347.78|341.78|347.79|341.79|347.79|341.79|347.78|341.78|0
1640974750000|2021-12-31 18:19:10|347.77|341.77|347.77|341.77|347.78|341.78|347.77|341.77|0
1640974760000|2021-12-31 18:19:20|347.76|341.76|347.76|341.76|347.76|341.76|347.76|341.76|0
1640974770000|2021-12-31 18:19:30|347.77|341.77|347.77|341.77|347.77|341.77|347.77|341.77|0
1640974780000|2021-12-31 18:19:40|347.78|341.78|347.75|341.75|347.78|341.78|347.75|341.75|0
1640974790000|2021-12-31 18:19:50|347.8|341.8|347.79|341.79|347.8|341.8|347.79|341.79|0
1640974800000|2021-12-31 18:20:00|347.81|341.81|347.83|341.83|347.83|341.83|347.81|341.81|0
1640974810000|2021-12-31 18:20:10|347.82|341.82|347.77|341.77|347.82|341.82|347.77|341.77|0
1640974820000|2021-12-31 18:20:20|347.73|341.73|347.73|341.73|347.73|341.73|347.72|341.72|0
1640974830000|2021-12-31 18:20:30|347.69|341.69|347.69|341.69|347.69|341.69|347.69|341.69|0
1640974840000|2021-12-31 18:20:40|347.66|341.66|347.65|341.65|347.66|341.66|347.65|341.65|0
1640974850000|2021-12-31 18:20:50|347.64|341.64|347.64|341.64|347.64|341.64|347.64|341.64|0
1640974860000|2021-12-31 18:21:00|347.65|341.65|347.66|341.66|347.66|341.66|347.64|341.64|0
1640974870000|2021-12-31 18:21:10|347.67|341.67|347.67|341.67|347.67|341.67|347.67|341.67|0
1640974880000|2021-12-31 18:21:20|347.68|341.68|347.71|341.71|347.72|341.72|347.67|341.67|0
1640974890000|2021-12-31 18:21:30|347.72|341.72|347.72|341.72|347.72|341.72|347.72|341.72|0
1640974900000|2021-12-31 18:21:40|347.71|341.71|347.75|341.75|347.75|341.75|347.7|341.7|0
1640974910000|2021-12-31 18:21:50|347.7|341.7|347.71|341.71|347.76|341.76|347.7|341.7|0
1640974930000|2021-12-31 18:22:10|347.78|341.78|347.78|341.78|347.78|341.78|347.78|341.78|0
1640974940000|2021-12-31 18:22:20|347.8|341.8|347.81|341.81|347.81|341.81|347.8|341.8|0
1640974950000|2021-12-31 18:22:30|347.82|341.82|347.82|341.82|347.82|341.82|347.82|341.82|0
1640974960000|2021-12-31 18:22:40|347.77|341.77|347.71|341.71|347.77|341.77|347.71|341.71|0
1640974970000|2021-12-31 18:22:50|347.64|341.64|347.66|341.66|347.67|341.67|347.64|341.64|0
1640974980000|2021-12-31 18:23:00|347.65|341.65|347.65|341.65|347.65|341.65|347.65|341.65|0
1640974990000|2021-12-31 18:23:10|347.62|341.62|347.61|341.61|347.62|341.62|347.59|341.59|0
1640975000000|2021-12-31 18:23:20|347.58|341.58|347.54|341.54|347.58|341.58|347.54|341.54|0
1640975010000|2021-12-31 18:23:30|347.63|341.63|347.58|341.58|347.64|341.64|347.58|341.58|0
1640975020000|2021-12-31 18:23:40|347.6|341.6|347.65|341.65|347.65|341.65|347.6|341.6|0
1640975030000|2021-12-31 18:23:50|347.64|341.64|347.59|341.59|347.64|341.64|347.59|341.59|0
1640975040000|2021-12-31 18:24:00|347.6|341.6|347.59|341.59|347.6|341.6|347.59|341.59|0
1640975050000|2021-12-31 18:24:10|347.61|341.61|347.61|341.61|347.61|341.61|347.61|341.61|0
1640975060000|2021-12-31 18:24:20|347.63|341.63|347.68|341.68|347.69|341.69|347.63|341.63|0
1640975070000|2021-12-31 18:24:30|347.69|341.69|347.7|341.7|347.7|341.7|347.69|341.69|0
1640975080000|2021-12-31 18:24:40|347.71|341.71|347.73|341.73|347.73|341.73|347.71|341.71|0
1640975090000|2021-12-31 18:24:50|347.63|341.63|347.58|341.58|347.63|341.63|347.58|341.58|0
1640975100000|2021-12-31 18:25:00|347.59|341.59|347.59|341.59|347.59|341.59|347.59|341.59|0
1640975110000|2021-12-31 18:25:10|347.58|341.58|347.57|341.57|347.58|341.58|347.57|341.57|0
1640975120000|2021-12-31 18:25:20|347.53|341.53|347.53|341.53|347.53|341.53|347.53|341.53|0
1640975130000|2021-12-31 18:25:30|347.5|341.5|347.5|341.5|347.5|341.5|347.5|341.5|0
1640975150000|2021-12-31 18:25:50|347.47|341.47|347.46|341.46|347.47|341.47|347.45|341.45|0
1640975160000|2021-12-31 18:26:00|347.31|341.31|347.31|341.31|347.31|341.31|347.31|341.31|0
1640975170000|2021-12-31 18:26:10|347.32|341.32|347.32|341.32|347.32|341.32|347.32|341.32|0
1640975180000|2021-12-31 18:26:20|347.3|341.3|347.3|341.3|347.3|341.3|347.3|341.3|0
1640975190000|2021-12-31 18:26:30|347.33|341.33|347.3|341.3|347.36|341.36|347.3|341.3|0
1640975210000|2021-12-31 18:26:50|347.28|341.28|347.33|341.33|347.33|341.33|347.28|341.28|0
1640975220000|2021-12-31 18:27:00|347.32|341.32|347.28|341.28|347.33|341.33|347.28|341.28|0
1640975230000|2021-12-31 18:27:10|347.27|341.27|347.27|341.27|347.27|341.27|347.27|341.27|0
1640975240000|2021-12-31 18:27:20|347.28|341.28|347.29|341.29|347.29|341.29|347.28|341.28|0
1640975250000|2021-12-31 18:27:30|347.3|341.3|347.3|341.3|347.3|341.3|347.3|341.3|0
1640975260000|2021-12-31 18:27:40|347.31|341.31|347.31|341.31|347.31|341.31|347.31|341.31|0
1640975280000|2021-12-31 18:28:00|347.29|341.29|347.29|341.29|347.29|341.29|347.29|341.29|0
1640975310000|2021-12-31 18:28:30|347.34|341.34|347.34|341.34|347.34|341.34|347.34|341.34|0
1640975320000|2021-12-31 18:28:40|347.36|341.36|347.22|341.22|347.36|341.36|347.22|341.22|0
1640975330000|2021-12-31 18:28:50|347.21|341.21|347.22|341.22|347.22|341.22|347.21|341.21|0
1640975340000|2021-12-31 18:29:00|347.15|341.15|347.15|341.15|347.15|341.15|347.15|341.15|0
1640975350000|2021-12-31 18:29:10|347.16|341.16|347.16|341.16|347.16|341.16|347.15|341.15|0
1640975370000|2021-12-31 18:29:30|347.15|341.15|347.17|341.17|347.17|341.17|347.15|341.15|0
1640975380000|2021-12-31 18:29:40|347.18|341.18|347.22|341.22|347.22|341.22|347.18|341.18|0
1640975390000|2021-12-31 18:29:50|347.23|341.23|347.24|341.24|347.24|341.24|347.23|341.23|0
1640975400000|2021-12-31 18:30:00|347.21|341.21|347.2|341.2|347.21|341.21|347.2|341.2|0
1640975410000|2021-12-31 18:30:10|347.18|341.18|347.09|341.09|347.18|341.18|347.08|341.08|0
1640975420000|2021-12-31 18:30:20|347.1|341.1|347.17|341.17|347.18|341.18|347.1|341.1|0
1640975430000|2021-12-31 18:30:30|347.26|341.26|347.15|341.15|347.26|341.26|347.15|341.15|0
1640975440000|2021-12-31 18:30:40|347.11|341.11|347.06|341.06|347.11|341.11|347.06|341.06|0
1640975450000|2021-12-31 18:30:50|347.05|341.05|347.04|341.04|347.05|341.05|346.95|340.95|0
1640975460000|2021-12-31 18:31:00|347.06|341.06|347.03|341.03|347.06|341.06|347.03|341.03|0
1640975470000|2021-12-31 18:31:10|347.01|341.01|347.02|341.02|347.02|341.02|347.01|341.01|0
1640975480000|2021-12-31 18:31:20|347.04|341.04|347.02|341.02|347.04|341.04|347.01|341.01|0
1640975490000|2021-12-31 18:31:30|347.03|341.03|347.04|341.04|347.04|341.04|347.03|341.03|0
1640975500000|2021-12-31 18:31:40|346.98|340.98|346.98|340.98|346.98|340.98|346.98|340.98|0
1640975510000|2021-12-31 18:31:50|346.97|340.97|346.97|340.97|346.98|340.98|346.96|340.96|0
1640975520000|2021-12-31 18:32:00|346.96|340.96|346.99|340.99|346.99|340.99|346.96|340.96|0
1640975530000|2021-12-31 18:32:10|347.13|341.13|347.17|341.17|347.17|341.17|347.13|341.13|0
1640975550000|2021-12-31 18:32:30|347.23|341.23|347.24|341.24|347.24|341.24|347.22|341.22|0
1640975560000|2021-12-31 18:32:40|347.25|341.25|347.21|341.21|347.25|341.25|347.21|341.21|0
1640975570000|2021-12-31 18:32:50|347.23|341.23|347.23|341.23|347.24|341.24|347.23|341.23|0
1640975580000|2021-12-31 18:33:00|347.26|341.26|347.28|341.28|347.28|341.28|347.26|341.26|0
1640975590000|2021-12-31 18:33:10|347.27|341.27|347.27|341.27|347.27|341.27|347.27|341.27|0
1640975600000|2021-12-31 18:33:20|347.29|341.29|347.29|341.29|347.29|341.29|347.29|341.29|0
1640975610000|2021-12-31 18:33:30|347.34|341.34|347.34|341.34|347.34|341.34|347.33|341.33|0
1640975630000|2021-12-31 18:33:50|347.27|341.27|347.13|341.13|347.27|341.27|347.13|341.13|0
1640975640000|2021-12-31 18:34:00|347.12|341.12|347.21|341.21|347.21|341.21|347.11|341.11|0
1640975650000|2021-12-31 18:34:10|347.23|341.23|347.21|341.21|347.23|341.23|347.21|341.21|0
1640975660000|2021-12-31 18:34:20|347.2|341.2|347.2|341.2|347.2|341.2|347.2|341.2|0
1640975670000|2021-12-31 18:34:30|347.21|341.21|347.15|341.15|347.21|341.21|347.15|341.15|0
1640975700000|2021-12-31 18:35:00|347.14|341.14|347.14|341.14|347.14|341.14|347.14|341.14|0
1640975720000|2021-12-31 18:35:20|347.13|341.13|347.13|341.13|347.13|341.13|347.13|341.13|0
1640975740000|2021-12-31 18:35:40|347.17|341.17|347.17|341.17|347.17|341.17|347.17|341.17|0
1640975750000|2021-12-31 18:35:50|347.13|341.13|347.13|341.13|347.13|341.13|347.13|341.13|0
1640975760000|2021-12-31 18:36:00|347.14|341.14|347.14|341.14|347.14|341.14|347.14|341.14|0
1640975780000|2021-12-31 18:36:20|347.1|341.1|347.11|341.11|347.11|341.11|347.1|341.1|0
1640975790000|2021-12-31 18:36:30|347.09|341.09|347.09|341.09|347.09|341.09|347.09|341.09|0
1640975800000|2021-12-31 18:36:40|347|341|346.96|340.96|347|341|346.96|340.96|0
1640975820000|2021-12-31 18:37:00|346.95|340.95|346.96|340.96|346.96|340.96|346.95|340.95|0
1640975830000|2021-12-31 18:37:10|346.95|340.95|346.94|340.94|346.95|340.95|346.94|340.94|0
1640975850000|2021-12-31 18:37:30|346.95|340.95|346.95|340.95|346.95|340.95|346.95|340.95|0
1640975870000|2021-12-31 18:37:50|346.94|340.94|346.94|340.94|346.94|340.94|346.94|340.94|0
1640975880000|2021-12-31 18:38:00|346.95|340.95|346.9|340.9|346.95|340.95|346.9|340.9|0
1640975910000|2021-12-31 18:38:30|346.93|340.93|346.96|340.96|346.96|340.96|346.93|340.93|0
1640975950000|2021-12-31 18:39:10|346.98|340.98|346.98|340.98|346.98|340.98|346.98|340.98|0
1640975960000|2021-12-31 18:39:20|346.99|340.99|346.99|340.99|346.99|340.99|346.99|340.99|0
1640975970000|2021-12-31 18:39:30|347.03|341.03|347.03|341.03|347.03|341.03|347.02|341.02|0
1640975980000|2021-12-31 18:39:40|347.08|341.08|347.08|341.08|347.08|341.08|347.08|341.08|0
1640975990000|2021-12-31 18:39:50|347.06|341.06|347.22|341.22|347.22|341.22|347.06|341.06|0
1640976020000|2021-12-31 18:40:20|347.23|341.23|347.23|341.23|347.23|341.23|347.23|341.23|0
1640976050000|2021-12-31 18:40:50|347.26|341.26|347.26|341.26|347.26|341.26|347.26|341.26|0
1640976060000|2021-12-31 18:41:00|347.25|341.25|347.25|341.25|347.26|341.26|347.25|341.25|0
1640976070000|2021-12-31 18:41:10|347.19|341.19|347.19|341.19|347.2|341.2|347.19|341.19|0
1640976080000|2021-12-31 18:41:20|347.18|341.18|347.18|341.18|347.18|341.18|347.18|341.18|0
1640976090000|2021-12-31 18:41:30|347.17|341.17|347.17|341.17|347.17|341.17|347.16|341.16|0
1640976100000|2021-12-31 18:41:40|347.14|341.14|347.14|341.14|347.14|341.14|347.14|341.14|0
1640976110000|2021-12-31 18:41:50|347.15|341.15|347.15|341.15|347.15|341.15|347.15|341.15|0
1640976120000|2021-12-31 18:42:00|347.14|341.14|347.19|341.19|347.24|341.24|347.14|341.14|0
1640976140000|2021-12-31 18:42:20|347.15|341.15|347.15|341.15|347.15|341.15|347.15|341.15|0
1640976150000|2021-12-31 18:42:30|347.17|341.17|347.16|341.16|347.17|341.17|347.16|341.16|0
1640976170000|2021-12-31 18:42:50|347.17|341.17|347.17|341.17|347.17|341.17|347.17|341.17|0
1640976180000|2021-12-31 18:43:00|347.15|341.15|347.15|341.15|347.15|341.15|347.15|341.15|0
1640976200000|2021-12-31 18:43:20|347|341|347|341|347|341|347|341|0
1640976220000|2021-12-31 18:43:40|346.97|340.97|346.97|340.97|346.97|340.97|346.97|340.97|0
1640976240000|2021-12-31 18:44:00|346.99|340.99|346.99|340.99|346.99|340.99|346.99|340.99|0
1640976250000|2021-12-31 18:44:10|346.97|340.97|346.96|340.96|346.97|340.97|346.96|340.96|0
1640976260000|2021-12-31 18:44:20|346.87|340.87|346.84|340.84|346.87|340.87|346.84|340.84|0
1640976280000|2021-12-31 18:44:40|346.83|340.83|346.83|340.83|346.83|340.83|346.83|340.83|0
1640976290000|2021-12-31 18:44:50|346.82|340.82|346.82|340.82|346.82|340.82|346.82|340.82|0
1640976300000|2021-12-31 18:45:00|346.85|340.85|346.88|340.88|346.88|340.88|346.85|340.85|0
1640976310000|2021-12-31 18:45:10|346.96|340.96|346.98|340.98|346.98|340.98|346.95|340.95|0
1640976320000|2021-12-31 18:45:20|347.02|341.02|347.02|341.02|347.02|341.02|347.02|341.02|0
1640976330000|2021-12-31 18:45:30|347.06|341.06|347.06|341.06|347.06|341.06|347.06|341.06|0
1640976350000|2021-12-31 18:45:50|347.1|341.1|347.19|341.19|347.19|341.19|347.1|341.1|0
1640976360000|2021-12-31 18:46:00|347.21|341.21|347.24|341.24|347.24|341.24|347.21|341.21|0
1640976370000|2021-12-31 18:46:10|347.29|341.29|347.29|341.29|347.29|341.29|347.29|341.29|0
1640976380000|2021-12-31 18:46:20|347.3|341.3|347.36|341.36|347.36|341.36|347.3|341.3|0
1640976390000|2021-12-31 18:46:30|347.35|341.35|347.35|341.35|347.35|341.35|347.35|341.35|0
1640976400000|2021-12-31 18:46:40|347.36|341.36|347.35|341.35|347.36|341.36|347.35|341.35|0
1640976410000|2021-12-31 18:46:50|347.38|341.38|347.39|341.39|347.39|341.39|347.38|341.38|0
1640976420000|2021-12-31 18:47:00|347.41|341.41|347.41|341.41|347.41|341.41|347.41|341.41|0
1640976430000|2021-12-31 18:47:10|347.47|341.47|347.47|341.47|347.47|341.47|347.47|341.47|0
1640976440000|2021-12-31 18:47:20|347.5|341.5|347.5|341.5|347.5|341.5|347.5|341.5|0
1640976450000|2021-12-31 18:47:30|347.52|341.52|347.52|341.52|347.52|341.52|347.52|341.52|0
1640976460000|2021-12-31 18:47:40|347.53|341.53|347.53|341.53|347.53|341.53|347.53|341.53|0
1640976470000|2021-12-31 18:47:50|347.52|341.52|347.52|341.52|347.52|341.52|347.52|341.52|0
1640976490000|2021-12-31 18:48:10|347.54|341.54|347.54|341.54|347.54|341.54|347.54|341.54|0
1640976500000|2021-12-31 18:48:20|347.55|341.55|347.55|341.55|347.55|341.55|347.55|341.55|0
1640976520000|2021-12-31 18:48:40|347.52|341.52|347.62|341.62|347.62|341.62|347.52|341.52|0
1640976530000|2021-12-31 18:48:50|347.61|341.61|347.61|341.61|347.61|341.61|347.61|341.61|0
1640976540000|2021-12-31 18:49:00|347.63|341.63|347.61|341.61|347.63|341.63|347.56|341.56|0
1640976550000|2021-12-31 18:49:10|347.67|341.67|347.67|341.67|347.67|341.67|347.67|341.67|0
1640976560000|2021-12-31 18:49:20|347.7|341.7|347.69|341.69|347.7|341.7|347.68|341.68|0
1640976570000|2021-12-31 18:49:30|347.66|341.66|347.66|341.66|347.66|341.66|347.66|341.66|0
1640976580000|2021-12-31 18:49:40|347.67|341.67|347.69|341.69|347.69|341.69|347.67|341.67|0
1640976590000|2021-12-31 18:49:50|347.67|341.67|347.72|341.72|347.72|341.72|347.67|341.67|0
1640976600000|2021-12-31 18:50:00|347.73|341.73|347.76|341.76|347.76|341.76|347.72|341.72|0
1640976610000|2021-12-31 18:50:10|347.74|341.74|347.74|341.74|347.74|341.74|347.74|341.74|0
1640976620000|2021-12-31 18:50:20|347.75|341.75|347.76|341.76|347.76|341.76|347.75|341.75|0
1640976640000|2021-12-31 18:50:40|347.71|341.71|347.66|341.66|347.71|341.71|347.66|341.66|0
1640976670000|2021-12-31 18:51:10|347.69|341.69|347.69|341.69|347.69|341.69|347.69|341.69|0
1640976680000|2021-12-31 18:51:20|347.68|341.68|347.69|341.69|347.69|341.69|347.68|341.68|0
1640976710000|2021-12-31 18:51:50|347.7|341.7|347.6|341.6|347.7|341.7|347.6|341.6|0
1640976720000|2021-12-31 18:52:00|347.61|341.61|347.58|341.58|347.61|341.61|347.57|341.57|0
1640976730000|2021-12-31 18:52:10|347.66|341.66|347.66|341.66|347.66|341.66|347.66|341.66|0
1640976740000|2021-12-31 18:52:20|347.7|341.7|347.7|341.7|347.7|341.7|347.7|341.7|0
1640976760000|2021-12-31 18:52:40|347.65|341.65|347.56|341.56|347.65|341.65|347.56|341.56|0
1640976770000|2021-12-31 18:52:50|347.58|341.58|347.61|341.61|347.61|341.61|347.58|341.58|0
1640976790000|2021-12-31 18:53:10|347.6|341.6|347.59|341.59|347.6|341.6|347.59|341.59|0
1640976800000|2021-12-31 18:53:20|347.6|341.6|347.6|341.6|347.6|341.6|347.6|341.6|0
1640976810000|2021-12-31 18:53:30|347.93|341.93|348.03|342.03|348.03|342.03|347.93|341.93|0
1640976820000|2021-12-31 18:53:40|348.04|342.04|348.03|342.03|348.04|342.04|348.03|342.03|0
1640976830000|2021-12-31 18:53:50|347.99|341.99|347.99|341.99|347.99|341.99|347.99|341.99|0
1640976840000|2021-12-31 18:54:00|347.98|341.98|347.98|341.98|347.98|341.98|347.98|341.98|0
1640976860000|2021-12-31 18:54:20|348|342|348|342|348|342|348|342|0
1640976870000|2021-12-31 18:54:30|348.01|342.01|348.03|342.03|348.03|342.03|348.01|342.01|0
1640976880000|2021-12-31 18:54:40|348.02|342.02|348.05|342.05|348.05|342.05|348.02|342.02|0
1640976890000|2021-12-31 18:54:50|348.06|342.06|348.14|342.14|348.15|342.15|348.06|342.06|0
1640976910000|2021-12-31 18:55:10|348.15|342.15|348.09|342.09|348.15|342.15|348.08|342.08|0
1640976920000|2021-12-31 18:55:20|348.1|342.1|348.09|342.09|348.1|342.1|348.09|342.09|0
1640976930000|2021-12-31 18:55:30|348.08|342.08|348.08|342.08|348.08|342.08|348.08|342.08|0
1640976950000|2021-12-31 18:55:50|348.17|342.17|348.17|342.17|348.17|342.17|348.17|342.17|0
1640976960000|2021-12-31 18:56:00|348.22|342.22|348.25|342.25|348.25|342.25|348.22|342.22|0
1640976970000|2021-12-31 18:56:10|348.26|342.26|348.3|342.3|348.3|342.3|348.26|342.26|0
1640976990000|2021-12-31 18:56:30|348.28|342.28|348.34|342.34|348.34|342.34|348.28|342.28|0
1640977000000|2021-12-31 18:56:40|348.33|342.33|348.24|342.24|348.33|342.33|348.24|342.24|0
1640977020000|2021-12-31 18:57:00|348.22|342.22|348.21|342.21|348.22|342.22|348.21|342.21|0
1640977030000|2021-12-31 18:57:10|348.2|342.2|348.18|342.18|348.21|342.21|348.18|342.18|0
1640977040000|2021-12-31 18:57:20|348.19|342.19|348.2|342.2|348.2|342.2|348.19|342.19|0
1640977060000|2021-12-31 18:57:40|348.15|342.15|348.16|342.16|348.17|342.17|348.15|342.15|0
1640977070000|2021-12-31 18:57:50|348.15|342.15|348.15|342.15|348.15|342.15|348.15|342.15|0
1640977080000|2021-12-31 18:58:00|348.16|342.16|347.88|341.88|348.16|342.16|347.88|341.88|0
1640977090000|2021-12-31 18:58:10|347.86|341.86|347.78|341.78|347.89|341.89|347.78|341.78|0
1640977100000|2021-12-31 18:58:20|347.76|341.76|347.76|341.76|347.76|341.76|347.76|341.76|0
1640977110000|2021-12-31 18:58:30|347.74|341.74|347.74|341.74|347.74|341.74|347.74|341.74|0
1640977130000|2021-12-31 18:58:50|347.76|341.76|347.74|341.74|347.76|341.76|347.74|341.74|0
1640977140000|2021-12-31 18:59:00|347.75|341.75|347.75|341.75|347.75|341.75|347.75|341.75|0
1640977150000|2021-12-31 18:59:10|347.76|341.76|348.04|342.04|348.04|342.04|347.75|341.75|0
1640977160000|2021-12-31 18:59:20|348.13|342.13|348.14|342.14|348.14|342.14|348.13|342.13|0
1640977170000|2021-12-31 18:59:30|348.15|342.15|348.15|342.15|348.15|342.15|348.15|342.15|0
1640977190000|2021-12-31 18:59:50|348.16|342.16|348.16|342.16|348.16|342.16|348.15|342.15|0
1640977200000|2021-12-31 19:00:00|348.15|342.15|348.16|342.16|348.16|342.16|348.15|342.15|0
1640977210000|2021-12-31 19:00:10|348.13|342.13|348.13|342.13|348.13|342.13|348.13|342.13|0
1640977220000|2021-12-31 19:00:20|348.12|342.12|348.13|342.13|348.13|342.13|348.12|342.12|0
1640977230000|2021-12-31 19:00:30|348.14|342.14|348.14|342.14|348.14|342.14|348.14|342.14|0
1640977240000|2021-12-31 19:00:40|348.13|342.13|348.13|342.13|348.13|342.13|348.13|342.13|0
1640977250000|2021-12-31 19:00:50|348.1|342.1|348.1|342.1|348.11|342.11|348.1|342.1|0
1640977260000|2021-12-31 19:01:00|348.11|342.11|348.11|342.11|348.11|342.11|348.11|342.11|0
1640977270000|2021-12-31 19:01:10|348.05|342.05|348.05|342.05|348.05|342.05|348.05|342.05|0
1640977280000|2021-12-31 19:01:20|348.09|342.09|348.09|342.09|348.09|342.09|348.09|342.09|0
1640977290000|2021-12-31 19:01:30|348.11|342.11|348.05|342.05|348.11|342.11|348.02|342.02|0
1640977300000|2021-12-31 19:01:40|348.08|342.08|348.11|342.11|348.11|342.11|348.05|342.05|0
1640977320000|2021-12-31 19:02:00|348.1|342.1|348.12|342.12|348.12|342.12|348.1|342.1|0
1640977330000|2021-12-31 19:02:10|348.11|342.11|348.11|342.11|348.11|342.11|348.11|342.11|0
1640977350000|2021-12-31 19:02:30|348.12|342.12|348.12|342.12|348.12|342.12|348.12|342.12|0
1640977360000|2021-12-31 19:02:40|348.07|342.07|348.11|342.11|348.11|342.11|348.07|342.07|0
1640977370000|2021-12-31 19:02:50|348.09|342.09|348.09|342.09|348.09|342.09|348.09|342.09|0
1640977380000|2021-12-31 19:03:00|348.08|342.08|348.09|342.09|348.09|342.09|348.08|342.08|0
1640977390000|2021-12-31 19:03:10|348.07|342.07|348.07|342.07|348.07|342.07|348.07|342.07|0
1640977400000|2021-12-31 19:03:20|348.08|342.08|348.08|342.08|348.08|342.08|348.08|342.08|0
1640977410000|2021-12-31 19:03:30|348.07|342.07|348.07|342.07|348.07|342.07|348.07|342.07|0
1640977440000|2021-12-31 19:04:00|348|342|347.96|341.96|348|342|347.96|341.96|0
1640977460000|2021-12-31 19:04:20|347.92|341.92|347.9|341.9|347.92|341.92|347.9|341.9|0
1640977470000|2021-12-31 19:04:30|347.87|341.87|347.86|341.86|347.87|341.87|347.86|341.86|0
1640977480000|2021-12-31 19:04:40|347.81|341.81|347.82|341.82|347.84|341.84|347.81|341.81|0
1640977490000|2021-12-31 19:04:50|347.84|341.84|347.81|341.81|347.84|341.84|347.8|341.8|0
1640977500000|2021-12-31 19:05:00|347.82|341.82|347.82|341.82|347.82|341.82|347.82|341.82|0
1640977520000|2021-12-31 19:05:20|347.72|341.72|347.68|341.68|347.74|341.74|347.68|341.68|0
1640977530000|2021-12-31 19:05:30|347.67|341.67|347.68|341.68|347.68|341.68|347.67|341.67|0
1640977540000|2021-12-31 19:05:40|347.69|341.69|347.66|341.66|347.69|341.69|347.66|341.66|0
1640977550000|2021-12-31 19:05:50|347.68|341.68|347.66|341.66|347.68|341.68|347.66|341.66|0
1640977560000|2021-12-31 19:06:00|347.65|341.65|347.66|341.66|347.66|341.66|347.65|341.65|0
1640977570000|2021-12-31 19:06:10|347.64|341.64|347.68|341.68|347.68|341.68|347.64|341.64|0
1640977580000|2021-12-31 19:06:20|347.67|341.67|347.62|341.62|347.67|341.67|347.62|341.62|0
1640977590000|2021-12-31 19:06:30|347.63|341.63|347.64|341.64|347.64|341.64|347.63|341.63|0
1640977600000|2021-12-31 19:06:40|347.73|341.73|347.73|341.73|347.73|341.73|347.73|341.73|0
1640977620000|2021-12-31 19:07:00|347.74|341.74|347.65|341.65|347.74|341.74|347.65|341.65|0
1640977630000|2021-12-31 19:07:10|347.73|341.73|347.7|341.7|347.73|341.73|347.7|341.7|0
1640977640000|2021-12-31 19:07:20|347.68|341.68|347.68|341.68|347.68|341.68|347.68|341.68|0
1640977650000|2021-12-31 19:07:30|347.69|341.69|347.59|341.59|347.69|341.69|347.59|341.59|0
1640977670000|2021-12-31 19:07:50|347.54|341.54|347.55|341.55|347.55|341.55|347.53|341.53|0
1640977680000|2021-12-31 19:08:00|347.58|341.58|347.52|341.52|347.58|341.58|347.52|341.52|0
1640977690000|2021-12-31 19:08:10|347.55|341.55|347.55|341.55|347.55|341.55|347.55|341.55|0
1640977710000|2021-12-31 19:08:30|347.54|341.54|347.51|341.51|347.54|341.54|347.51|341.51|0
1640977720000|2021-12-31 19:08:40|347.56|341.56|347.56|341.56|347.56|341.56|347.56|341.56|0
1640977740000|2021-12-31 19:09:00|347.55|341.55|347.58|341.58|347.58|341.58|347.54|341.54|0
1640977760000|2021-12-31 19:09:20|347.57|341.57|347.56|341.56|347.57|341.57|347.56|341.56|0
1640977780000|2021-12-31 19:09:40|347.59|341.59|347.62|341.62|347.64|341.64|347.59|341.59|0
1640977800000|2021-12-31 19:10:00|347.64|341.64|347.6|341.6|347.64|341.64|347.6|341.6|0
1640977810000|2021-12-31 19:10:10|347.59|341.59|347.61|341.61|347.61|341.61|347.59|341.59|0
1640977820000|2021-12-31 19:10:20|347.6|341.6|347.57|341.57|347.6|341.6|347.57|341.57|0
1640977830000|2021-12-31 19:10:30|347.56|341.56|347.54|341.54|347.57|341.57|347.54|341.54|0
1640977850000|2021-12-31 19:10:50|347.56|341.56|347.57|341.57|347.58|341.58|347.56|341.56|0
1640977860000|2021-12-31 19:11:00|347.59|341.59|347.59|341.59|347.59|341.59|347.59|341.59|0
1640977880000|2021-12-31 19:11:20|347.58|341.58|347.58|341.58|347.58|341.58|347.58|341.58|0
1640977890000|2021-12-31 19:11:30|347.59|341.59|347.72|341.72|347.72|341.72|347.58|341.58|0
1640977900000|2021-12-31 19:11:40|347.73|341.73|347.72|341.72|347.73|341.73|347.71|341.71|0
1640977930000|2021-12-31 19:12:10|347.73|341.73|347.71|341.71|347.73|341.73|347.71|341.71|0
1640977940000|2021-12-31 19:12:20|347.66|341.66|347.68|341.68|347.68|341.68|347.66|341.66|0
1640977950000|2021-12-31 19:12:30|347.71|341.71|347.71|341.71|347.71|341.71|347.71|341.71|0
1640977960000|2021-12-31 19:12:40|347.72|341.72|347.71|341.71|347.72|341.72|347.7|341.7|0
1640977990000|2021-12-31 19:13:10|347.7|341.7|347.7|341.7|347.7|341.7|347.7|341.7|0
1640978000000|2021-12-31 19:13:20|347.71|341.71|347.7|341.7|347.71|341.71|347.7|341.7|0
1640978010000|2021-12-31 19:13:30|347.73|341.73|347.73|341.73|347.73|341.73|347.73|341.73|0
1640978020000|2021-12-31 19:13:40|347.72|341.72|347.72|341.72|347.72|341.72|347.72|341.72|0
1640978030000|2021-12-31 19:13:50|347.73|341.73|347.72|341.72|347.73|341.73|347.72|341.72|0
1640978040000|2021-12-31 19:14:00|347.73|341.73|347.73|341.73|347.73|341.73|347.73|341.73|0
1640978050000|2021-12-31 19:14:10|347.72|341.72|347.71|341.71|347.72|341.72|347.71|341.71|0
1640978060000|2021-12-31 19:14:20|347.72|341.72|347.71|341.71|347.72|341.72|347.71|341.71|0
1640978070000|2021-12-31 19:14:30|347.72|341.72|347.67|341.67|347.72|341.72|347.67|341.67|0
1640978080000|2021-12-31 19:14:40|347.68|341.68|347.7|341.7|347.7|341.7|347.67|341.67|0
1640978100000|2021-12-31 19:15:00|347.8|341.8|347.79|341.79|347.8|341.8|347.79|341.79|0
1640978120000|2021-12-31 19:15:20|347.82|341.82|347.87|341.87|347.87|341.87|347.82|341.82|0
1640978130000|2021-12-31 19:15:30|347.74|341.74|347.74|341.74|347.74|341.74|347.74|341.74|0
1640978140000|2021-12-31 19:15:40|347.72|341.72|347.7|341.7|347.72|341.72|347.7|341.7|0
1640978150000|2021-12-31 19:15:50|347.67|341.67|347.61|341.61|347.67|341.67|347.61|341.61|0
1640978160000|2021-12-31 19:16:00|347.62|341.62|347.62|341.62|347.62|341.62|347.62|341.62|0
1640978180000|2021-12-31 19:16:20|347.57|341.57|347.57|341.57|347.59|341.59|347.57|341.57|0
1640978190000|2021-12-31 19:16:30|347.6|341.6|347.6|341.6|347.6|341.6|347.6|341.6|0
1640978210000|2021-12-31 19:16:50|347.59|341.59|347.6|341.6|347.6|341.6|347.59|341.59|0
1640978220000|2021-12-31 19:17:00|347.59|341.59|347.59|341.59|347.59|341.59|347.59|341.59|0
1640978230000|2021-12-31 19:17:10|347.6|341.6|347.6|341.6|347.6|341.6|347.6|341.6|0
1640978260000|2021-12-31 19:17:40|347.57|341.57|347.58|341.58|347.58|341.58|347.57|341.57|0
1640978270000|2021-12-31 19:17:50|347.57|341.57|347.57|341.57|347.57|341.57|347.57|341.57|0
1640978280000|2021-12-31 19:18:00|347.56|341.56|347.56|341.56|347.56|341.56|347.56|341.56|0
1640978290000|2021-12-31 19:18:10|347.54|341.54|347.54|341.54|347.54|341.54|347.54|341.54|0
1640978300000|2021-12-31 19:18:20|347.56|341.56|347.52|341.52|347.56|341.56|347.52|341.52|0
1640978310000|2021-12-31 19:18:30|347.55|341.55|347.55|341.55|347.55|341.55|347.55|341.55|0
1640978330000|2021-12-31 19:18:50|347.56|341.56|347.56|341.56|347.56|341.56|347.56|341.56|0
1640978340000|2021-12-31 19:19:00|347.51|341.51|347.49|341.49|347.51|341.51|347.48|341.48|0
1640978350000|2021-12-31 19:19:10|347.58|341.58|347.57|341.57|347.58|341.58|347.57|341.57|0
1640978360000|2021-12-31 19:19:20|347.56|341.56|347.56|341.56|347.56|341.56|347.56|341.56|0
1640978370000|2021-12-31 19:19:30|347.6|341.6|347.63|341.63|347.63|341.63|347.6|341.6|0
1640978380000|2021-12-31 19:19:40|347.65|341.65|347.74|341.74|347.79|341.79|347.65|341.65|0
1640978390000|2021-12-31 19:19:50|347.77|341.77|347.76|341.76|347.77|341.77|347.76|341.76|0
1640978400000|2021-12-31 19:20:00|347.79|341.79|347.79|341.79|347.79|341.79|347.79|341.79|0
1640978410000|2021-12-31 19:20:10|347.81|341.81|347.81|341.81|347.81|341.81|347.81|341.81|0
1640978420000|2021-12-31 19:20:20|347.82|341.82|347.82|341.82|347.82|341.82|347.82|341.82|0
1640978430000|2021-12-31 19:20:30|347.81|341.81|347.81|341.81|347.81|341.81|347.8|341.8|0
1640978440000|2021-12-31 19:20:40|347.71|341.71|347.71|341.71|347.71|341.71|347.71|341.71|0
1640978450000|2021-12-31 19:20:50|347.7|341.7|347.73|341.73|347.73|341.73|347.7|341.7|0
1640978460000|2021-12-31 19:21:00|347.74|341.74|347.73|341.73|347.74|341.74|347.73|341.73|0
1640978470000|2021-12-31 19:21:10|347.74|341.74|347.78|341.78|347.78|341.78|347.74|341.74|0
1640978490000|2021-12-31 19:21:30|347.8|341.8|347.8|341.8|347.8|341.8|347.8|341.8|0
1640978500000|2021-12-31 19:21:40|347.82|341.82|347.82|341.82|347.82|341.82|347.82|341.82|0
1640978530000|2021-12-31 19:22:10|347.74|341.74|347.77|341.77|347.77|341.77|347.74|341.74|0
1640978540000|2021-12-31 19:22:20|347.83|341.83|347.86|341.86|347.86|341.86|347.83|341.83|0
1640978550000|2021-12-31 19:22:30|347.81|341.81|347.81|341.81|347.81|341.81|347.81|341.81|0
1640978570000|2021-12-31 19:22:50|347.84|341.84|347.83|341.83|347.84|341.84|347.83|341.83|0
1640978580000|2021-12-31 19:23:00|347.82|341.82|347.82|341.82|347.82|341.82|347.82|341.82|0
1640978590000|2021-12-31 19:23:10|347.83|341.83|347.83|341.83|347.83|341.83|347.83|341.83|0
1640978600000|2021-12-31 19:23:20|347.84|341.84|347.84|341.84|347.84|341.84|347.84|341.84|0
1640978610000|2021-12-31 19:23:30|347.81|341.81|347.84|341.84|347.84|341.84|347.81|341.81|0
1640978620000|2021-12-31 19:23:40|347.83|341.83|347.82|341.82|347.84|341.84|347.82|341.82|0
1640978630000|2021-12-31 19:23:50|347.83|341.83|347.72|341.72|347.83|341.83|347.72|341.72|0
1640978680000|2021-12-31 19:24:40|347.75|341.75|347.92|341.92|347.92|341.92|347.7|341.7|0
1640978700000|2021-12-31 19:25:00|347.95|341.95|347.99|341.99|347.99|341.99|347.95|341.95|0
1640978710000|2021-12-31 19:25:10|348|342|347.97|341.97|348|342|347.97|341.97|0
1640978720000|2021-12-31 19:25:20|348.06|342.06|348.05|342.05|348.06|342.06|348.05|342.05|0
1640978740000|2021-12-31 19:25:40|348.23|342.23|348.27|342.27|348.27|342.27|348.23|342.23|0
1640978750000|2021-12-31 19:25:50|348.26|342.26|348.26|342.26|348.26|342.26|348.26|342.26|0
1640978760000|2021-12-31 19:26:00|348.25|342.25|348.34|342.34|348.34|342.34|348.25|342.25|0
1640978770000|2021-12-31 19:26:10|348.35|342.35|348.4|342.4|348.4|342.4|348.35|342.35|0
1640978790000|2021-12-31 19:26:30|348.48|342.48|348.48|342.48|348.48|342.48|348.48|342.48|0
1640978800000|2021-12-31 19:26:40|348.47|342.47|348.47|342.47|348.47|342.47|348.47|342.47|0
1640978810000|2021-12-31 19:26:50|348.49|342.49|348.39|342.39|348.49|342.49|348.39|342.39|0
1640978820000|2021-12-31 19:27:00|348.47|342.47|348.52|342.52|348.52|342.52|348.47|342.47|0
1640978830000|2021-12-31 19:27:10|348.47|342.47|348.47|342.47|348.47|342.47|348.47|342.47|0
1640978840000|2021-12-31 19:27:20|348.44|342.44|348.44|342.44|348.44|342.44|348.44|342.44|0
1640978850000|2021-12-31 19:27:30|348.43|342.43|348.43|342.43|348.43|342.43|348.43|342.43|0
1640978860000|2021-12-31 19:27:40|348.48|342.48|348.48|342.48|348.48|342.48|348.48|342.48|0
1640978880000|2021-12-31 19:28:00|348.46|342.46|348.42|342.42|348.46|342.46|348.42|342.42|0
1640978890000|2021-12-31 19:28:10|348.39|342.39|348.39|342.39|348.39|342.39|348.39|342.39|0
1640978900000|2021-12-31 19:28:20|348.41|342.41|348.45|342.45|348.45|342.45|348.41|342.41|0
1640978910000|2021-12-31 19:28:30|348.46|342.46|348.47|342.47|348.47|342.47|348.46|342.46|0
1640978920000|2021-12-31 19:28:40|348.49|342.49|348.5|342.5|348.51|342.51|348.49|342.49|0
1640978930000|2021-12-31 19:28:50|348.49|342.49|348.49|342.49|348.49|342.49|348.49|342.49|0
1640978950000|2021-12-31 19:29:10|348.5|342.5|348.5|342.5|348.5|342.5|348.5|342.5|0
1640978960000|2021-12-31 19:29:20|348.48|342.48|348.45|342.45|348.48|342.48|348.45|342.45|0
1640978970000|2021-12-31 19:29:30|348.47|342.47|348.47|342.47|348.47|342.47|348.47|342.47|0
1640978980000|2021-12-31 19:29:40|348.46|342.46|348.46|342.46|348.46|342.46|348.46|342.46|0
1640978990000|2021-12-31 19:29:50|348.49|342.49|348.49|342.49|348.49|342.49|348.49|342.49|0
1640979000000|2021-12-31 19:30:00|348.48|342.48|348.46|342.46|348.48|342.48|348.46|342.46|0
1640979010000|2021-12-31 19:30:10|348.42|342.42|348.4|342.4|348.46|342.46|348.4|342.4|0
1640979020000|2021-12-31 19:30:20|348.41|342.41|348.37|342.37|348.41|342.41|348.36|342.36|0
1640979050000|2021-12-31 19:30:50|348.36|342.36|348.39|342.39|348.39|342.39|348.36|342.36|0
1640979070000|2021-12-31 19:31:10|348.33|342.33|348.33|342.33|348.33|342.33|348.33|342.33|0
1640979080000|2021-12-31 19:31:20|348.31|342.31|348.31|342.31|348.31|342.31|348.31|342.31|0
1640979090000|2021-12-31 19:31:30|348.27|342.27|348.22|342.22|348.27|342.27|348.22|342.22|0
1640979100000|2021-12-31 19:31:40|348.23|342.23|348.13|342.13|348.23|342.23|348.13|342.13|0
1640979110000|2021-12-31 19:31:50|348.18|342.18|348.17|342.17|348.18|342.18|348.17|342.17|0
1640979120000|2021-12-31 19:32:00|348.13|342.13|348.11|342.11|348.13|342.13|348.11|342.11|0
1640979130000|2021-12-31 19:32:10|348.15|342.15|348.2|342.2|348.2|342.2|348.15|342.15|0
1640979140000|2021-12-31 19:32:20|348.25|342.25|348.25|342.25|348.25|342.25|348.25|342.25|0
1640979160000|2021-12-31 19:32:40|348.16|342.16|348.16|342.16|348.16|342.16|348.16|342.16|0
1640979180000|2021-12-31 19:33:00|348.13|342.13|348.13|342.13|348.13|342.13|348.13|342.13|0
1640979190000|2021-12-31 19:33:10|348.1|342.1|348.1|342.1|348.1|342.1|348.1|342.1|0
1640979200000|2021-12-31 19:33:20|348.08|342.08|348.08|342.08|348.08|342.08|348.08|342.08|0
1640979220000|2021-12-31 19:33:40|348.06|342.06|348.06|342.06|348.06|342.06|348.06|342.06|0
1640979240000|2021-12-31 19:34:00|348.03|342.03|348|342|348.03|342.03|348|342|0
1640979250000|2021-12-31 19:34:10|347.94|341.94|347.97|341.97|347.97|341.97|347.94|341.94|0
1640979260000|2021-12-31 19:34:20|347.96|341.96|347.97|341.97|347.97|341.97|347.96|341.96|0
1640979270000|2021-12-31 19:34:30|347.98|341.98|347.98|341.98|347.98|341.98|347.98|341.98|0
1640979290000|2021-12-31 19:34:50|348|342|348.23|342.23|348.23|342.23|348|342|0
1640979300000|2021-12-31 19:35:00|348.28|342.28|348.27|342.27|348.28|342.28|348.27|342.27|0
1640979320000|2021-12-31 19:35:20|348.28|342.28|348.26|342.26|348.28|342.28|348.26|342.26|0
1640979330000|2021-12-31 19:35:30|348.23|342.23|348.24|342.24|348.24|342.24|348.23|342.23|0
1640979340000|2021-12-31 19:35:40|348.19|342.19|348.2|342.2|348.2|342.2|348.19|342.19|0
1640979350000|2021-12-31 19:35:50|348.22|342.22|348.22|342.22|348.22|342.22|348.22|342.22|0
1640979370000|2021-12-31 19:36:10|348.19|342.19|348.19|342.19|348.19|342.19|348.19|342.19|0
1640979380000|2021-12-31 19:36:20|348.18|342.18|348.18|342.18|348.18|342.18|348.18|342.18|0
1640979390000|2021-12-31 19:36:30|348.09|342.09|348.09|342.09|348.09|342.09|348.09|342.09|0
1640979400000|2021-12-31 19:36:40|348.17|342.17|348.17|342.17|348.17|342.17|348.17|342.17|0
1640979430000|2021-12-31 19:37:10|348.18|342.18|348.18|342.18|348.18|342.18|348.18|342.18|0
1640979440000|2021-12-31 19:37:20|348.19|342.19|348.11|342.11|348.19|342.19|348.11|342.11|0
1640979450000|2021-12-31 19:37:30|348.13|342.13|348.1|342.1|348.13|342.13|348.1|342.1|0
1640979460000|2021-12-31 19:37:40|348.08|342.08|348.08|342.08|348.08|342.08|348.08|342.08|0
1640979480000|2021-12-31 19:38:00|348.07|342.07|348.05|342.05|348.07|342.07|348.05|342.05|0
1640979490000|2021-12-31 19:38:10|348.15|342.15|348.19|342.19|348.19|342.19|348.15|342.15|0
1640979500000|2021-12-31 19:38:20|348.16|342.16|348.16|342.16|348.16|342.16|348.16|342.16|0
1640979510000|2021-12-31 19:38:30|348.14|342.14|348.14|342.14|348.14|342.14|348.14|342.14|0
1640979530000|2021-12-31 19:38:50|348.17|342.17|348.15|342.15|348.18|342.18|348.15|342.15|0
1640979540000|2021-12-31 19:39:00|348.21|342.21|348.26|342.26|348.26|342.26|348.21|342.21|0
1640979550000|2021-12-31 19:39:10|348.27|342.27|348.32|342.32|348.32|342.32|348.27|342.27|0
1640979560000|2021-12-31 19:39:20|348.31|342.31|348.31|342.31|348.31|342.31|348.31|342.31|0
1640979570000|2021-12-31 19:39:30|348.32|342.32|348.31|342.31|348.32|342.32|348.31|342.31|0
1640979580000|2021-12-31 19:39:40|348.3|342.3|348.3|342.3|348.3|342.3|348.3|342.3|0
1640979590000|2021-12-31 19:39:50|348.24|342.24|348.24|342.24|348.24|342.24|348.24|342.24|0
1640979600000|2021-12-31 19:40:00|348.23|342.23|348.22|342.22|348.23|342.23|348.22|342.22|0
1640979610000|2021-12-31 19:40:10|348.19|342.19|348.19|342.19|348.19|342.19|348.19|342.19|0
1640979620000|2021-12-31 19:40:20|348.16|342.16|348.15|342.15|348.16|342.16|348.15|342.15|0
1640979630000|2021-12-31 19:40:30|348.21|342.21|348.21|342.21|348.21|342.21|348.21|342.21|0
1640979650000|2021-12-31 19:40:50|348.18|342.18|348.16|342.16|348.18|342.18|348.16|342.16|0
1640979670000|2021-12-31 19:41:10|348.15|342.15|348.15|342.15|348.15|342.15|348.15|342.15|0
1640979680000|2021-12-31 19:41:20|348.16|342.16|348.14|342.14|348.16|342.16|348.14|342.14|0
1640979690000|2021-12-31 19:41:30|348.17|342.17|348.18|342.18|348.18|342.18|348.17|342.17|0
1640979700000|2021-12-31 19:41:40|348.16|342.16|348.16|342.16|348.16|342.16|348.16|342.16|0
1640979710000|2021-12-31 19:41:50|348.15|342.15|348.15|342.15|348.15|342.15|348.15|342.15|0
1640979720000|2021-12-31 19:42:00|348.13|342.13|348.13|342.13|348.13|342.13|348.13|342.13|0
1640979730000|2021-12-31 19:42:10|348.15|342.15|348.15|342.15|348.15|342.15|348.15|342.15|0
1640979740000|2021-12-31 19:42:20|348.12|342.12|348.12|342.12|348.12|342.12|348.12|342.12|0
1640979750000|2021-12-31 19:42:30|348.09|342.09|348.09|342.09|348.09|342.09|348.09|342.09|0
1640979800000|2021-12-31 19:43:20|348.08|342.08|348.08|342.08|348.08|342.08|348.08|342.08|0
1640979850000|2021-12-31 19:44:10|348.06|342.06|348.06|342.06|348.06|342.06|348.06|342.06|0
1640979880000|2021-12-31 19:44:40|348.04|342.04|348.04|342.04|348.04|342.04|348.04|342.04|0
1640979890000|2021-12-31 19:44:50|348.06|342.06|348.16|342.16|348.16|342.16|348.06|342.06|0
1640979900000|2021-12-31 19:45:00|348.15|342.15|348.14|342.14|348.15|342.15|348.14|342.14|0
1640979910000|2021-12-31 19:45:10|348.13|342.13|348.13|342.13|348.13|342.13|348.13|342.13|0
1640979930000|2021-12-31 19:45:30|348.08|342.08|348.08|342.08|348.08|342.08|348.08|342.08|0
1640979940000|2021-12-31 19:45:40|348.09|342.09|348.09|342.09|348.09|342.09|348.09|342.09|0
1640979980000|2021-12-31 19:46:20|348.05|342.05|348.05|342.05|348.05|342.05|348.05|342.05|0
1640980000000|2021-12-31 19:46:40|348.03|342.03|348.03|342.03|348.03|342.03|348.03|342.03|0
1640980010000|2021-12-31 19:46:50|348.02|342.02|348.05|342.05|348.05|342.05|348.02|342.02|0
1640980020000|2021-12-31 19:47:00|348.03|342.03|348.01|342.01|348.03|342.03|348.01|342.01|0
1640980040000|2021-12-31 19:47:20|348.04|342.04|348.04|342.04|348.04|342.04|348.04|342.04|0
1640980060000|2021-12-31 19:47:40|348.02|342.02|347.99|341.99|348.02|342.02|347.99|341.99|0
1640980070000|2021-12-31 19:47:50|347.98|341.98|347.98|341.98|347.98|341.98|347.98|341.98|0
1640980080000|2021-12-31 19:48:00|347.99|341.99|347.94|341.94|347.99|341.99|347.94|341.94|0
1640980090000|2021-12-31 19:48:10|347.93|341.93|347.93|341.93|347.93|341.93|347.93|341.93|0
1640980100000|2021-12-31 19:48:20|347.92|341.92|347.92|341.92|347.92|341.92|347.92|341.92|0
1640980110000|2021-12-31 19:48:30|347.95|341.95|347.9|341.9|347.95|341.95|347.9|341.9|0
1640980120000|2021-12-31 19:48:40|347.93|341.93|347.94|341.94|347.94|341.94|347.93|341.93|0
1640980130000|2021-12-31 19:48:50|347.93|341.93|347.94|341.94|347.94|341.94|347.93|341.93|0
1640980140000|2021-12-31 19:49:00|347.85|341.85|347.86|341.86|347.86|341.86|347.85|341.85|0
1640980160000|2021-12-31 19:49:20|347.85|341.85|347.82|341.82|347.85|341.85|347.82|341.82|0
1640980170000|2021-12-31 19:49:30|347.84|341.84|347.84|341.84|347.84|341.84|347.84|341.84|0
1640980180000|2021-12-31 19:49:40|347.74|341.74|347.74|341.74|347.78|341.78|347.73|341.73|0
1640980190000|2021-12-31 19:49:50|347.75|341.75|347.71|341.71|347.75|341.75|347.71|341.71|0
1640980200000|2021-12-31 19:50:00|347.74|341.74|347.77|341.77|347.77|341.77|347.74|341.74|0
1640980210000|2021-12-31 19:50:10|347.78|341.78|347.76|341.76|347.78|341.78|347.76|341.76|0
1640980220000|2021-12-31 19:50:20|347.77|341.77|347.77|341.77|347.77|341.77|347.77|341.77|0
1640980230000|2021-12-31 19:50:30|347.82|341.82|347.81|341.81|347.82|341.82|347.81|341.81|0
1640980240000|2021-12-31 19:50:40|347.76|341.76|347.76|341.76|347.76|341.76|347.76|341.76|0
1640980250000|2021-12-31 19:50:50|347.78|341.78|347.79|341.79|347.79|341.79|347.78|341.78|0
1640980260000|2021-12-31 19:51:00|347.8|341.8|347.77|341.77|347.8|341.8|347.77|341.77|0
1640980270000|2021-12-31 19:51:10|347.78|341.78|347.8|341.8|347.8|341.8|347.78|341.78|0
1640980280000|2021-12-31 19:51:20|347.79|341.79|347.83|341.83|347.84|341.84|347.79|341.79|0
1640980290000|2021-12-31 19:51:30|347.88|341.88|347.74|341.74|347.88|341.88|347.74|341.74|0
1640980300000|2021-12-31 19:51:40|347.71|341.71|347.74|341.74|347.74|341.74|347.71|341.71|0
1640980310000|2021-12-31 19:51:50|347.75|341.75|347.74|341.74|347.75|341.75|347.74|341.74|0
1640980320000|2021-12-31 19:52:00|347.75|341.75|347.71|341.71|347.75|341.75|347.71|341.71|0
1640980330000|2021-12-31 19:52:10|347.66|341.66|347.66|341.66|347.66|341.66|347.66|341.66|0
1640980350000|2021-12-31 19:52:30|347.67|341.67|347.67|341.67|347.67|341.67|347.67|341.67|0
1640980370000|2021-12-31 19:52:50|347.68|341.68|347.73|341.73|347.73|341.73|347.68|341.68|0
1640980390000|2021-12-31 19:53:10|347.7|341.7|347.7|341.7|347.7|341.7|347.7|341.7|0
1640980410000|2021-12-31 19:53:30|347.68|341.68|347.64|341.64|347.69|341.69|347.64|341.64|0
1640980420000|2021-12-31 19:53:40|347.69|341.69|347.69|341.69|347.69|341.69|347.69|341.69|0
1640980430000|2021-12-31 19:53:50|347.68|341.68|347.68|341.68|347.68|341.68|347.68|341.68|0
1640980440000|2021-12-31 19:54:00|347.66|341.66|347.66|341.66|347.66|341.66|347.66|341.66|0
1640980450000|2021-12-31 19:54:10|347.64|341.64|347.62|341.62|347.64|341.64|347.62|341.62|0
1640980470000|2021-12-31 19:54:30|347.64|341.64|347.64|341.64|347.64|341.64|347.64|341.64|0
1640980480000|2021-12-31 19:54:40|347.67|341.67|347.67|341.67|347.67|341.67|347.67|341.67|0
1640980500000|2021-12-31 19:55:00|347.65|341.65|347.62|341.62|347.65|341.65|347.62|341.62|0
1640980510000|2021-12-31 19:55:10|347.61|341.61|347.61|341.61|347.61|341.61|347.61|341.61|0
1640980520000|2021-12-31 19:55:20|347.55|341.55|347.56|341.56|347.58|341.58|347.55|341.55|0
1640980530000|2021-12-31 19:55:30|347.57|341.57|347.57|341.57|347.57|341.57|347.57|341.57|0
1640980550000|2021-12-31 19:55:50|347.54|341.54|347.54|341.54|347.54|341.54|347.54|341.54|0
1640980560000|2021-12-31 19:56:00|347.53|341.53|347.53|341.53|347.53|341.53|347.53|341.53|0
1640980580000|2021-12-31 19:56:20|347.55|341.55|347.52|341.52|347.55|341.55|347.52|341.52|0
1640980590000|2021-12-31 19:56:30|347.57|341.57|347.57|341.57|347.57|341.57|347.57|341.57|0
1640980600000|2021-12-31 19:56:40|347.52|341.52|347.52|341.52|347.52|341.52|347.52|341.52|0
1640980630000|2021-12-31 19:57:10|347.5|341.5|347.43|341.43|347.51|341.51|347.43|341.43|0
1640980640000|2021-12-31 19:57:20|347.53|341.53|347.55|341.55|347.56|341.56|347.53|341.53|0
1640980650000|2021-12-31 19:57:30|347.56|341.56|347.53|341.53|347.56|341.56|347.53|341.53|0
1640980660000|2021-12-31 19:57:40|347.55|341.55|347.55|341.55|347.55|341.55|347.55|341.55|0
1640980670000|2021-12-31 19:57:50|347.54|341.54|347.54|341.54|347.54|341.54|347.54|341.54|0
1640980690000|2021-12-31 19:58:10|347.53|341.53|347.52|341.52|347.53|341.53|347.52|341.52|0
1640980700000|2021-12-31 19:58:20|347.47|341.47|347.5|341.5|347.5|341.5|347.47|341.47|0
1640980710000|2021-12-31 19:58:30|347.54|341.54|347.54|341.54|347.54|341.54|347.54|341.54|0
1640980720000|2021-12-31 19:58:40|347.53|341.53|347.53|341.53|347.53|341.53|347.53|341.53|0
1640980730000|2021-12-31 19:58:50|347.46|341.46|347.46|341.46|347.46|341.46|347.45|341.45|0
1640980740000|2021-12-31 19:59:00|347.45|341.45|347.45|341.45|347.45|341.45|347.45|341.45|0
1640980750000|2021-12-31 19:59:10|347.46|341.46|347.45|341.45|347.46|341.46|347.45|341.45|0
1640980760000|2021-12-31 19:59:20|347.51|341.51|347.51|341.51|347.51|341.51|347.51|341.51|0
1640980770000|2021-12-31 19:59:30|347.52|341.52|347.53|341.53|347.53|341.53|347.52|341.52|0
1640980780000|2021-12-31 19:59:40|347.56|341.56|347.57|341.57|347.57|341.57|347.55|341.55|0
1640980790000|2021-12-31 19:59:50|347.56|341.56|347.56|341.56|347.57|341.57|347.55|341.55|0
1640980800000|2021-12-31 20:00:00|347.55|341.55|347.5|341.5|347.55|341.55|347.5|341.5|0
1640980810000|2021-12-31 20:00:10|347.51|341.51|347.51|341.51|347.51|341.51|347.51|341.51|0
1640980820000|2021-12-31 20:00:20|347.52|341.52|347.55|341.55|347.55|341.55|347.52|341.52|0
1640980830000|2021-12-31 20:00:30|347.56|341.56|347.57|341.57|347.59|341.59|347.56|341.56|0
1640980840000|2021-12-31 20:00:40|347.56|341.56|347.56|341.56|347.56|341.56|347.54|341.54|0
1640980850000|2021-12-31 20:00:50|347.57|341.57|347.56|341.56|347.57|341.57|347.56|341.56|0
1640980860000|2021-12-31 20:01:00|347.57|341.57|347.66|341.66|347.66|341.66|347.57|341.57|0
1640980870000|2021-12-31 20:01:10|347.65|341.65|347.65|341.65|347.65|341.65|347.65|341.65|0
1640980880000|2021-12-31 20:01:20|347.66|341.66|347.64|341.64|347.66|341.66|347.63|341.63|0
1640980890000|2021-12-31 20:01:30|347.61|341.61|347.61|341.61|347.61|341.61|347.61|341.61|0
1640980900000|2021-12-31 20:01:40|347.6|341.6|347.6|341.6|347.6|341.6|347.6|341.6|0
1640980910000|2021-12-31 20:01:50|347.63|341.63|347.63|341.63|347.63|341.63|347.63|341.63|0
1640980920000|2021-12-31 20:02:00|347.67|341.67|347.83|341.83|347.83|341.83|347.67|341.67|0
1640980940000|2021-12-31 20:02:20|347.84|341.84|347.86|341.86|347.89|341.89|347.83|341.83|0
1640980950000|2021-12-31 20:02:30|347.84|341.84|347.87|341.87|347.87|341.87|347.84|341.84|0
1640980960000|2021-12-31 20:02:40|347.86|341.86|347.86|341.86|347.86|341.86|347.86|341.86|0
1640980970000|2021-12-31 20:02:50|347.87|341.87|347.86|341.86|347.87|341.87|347.86|341.86|0
1640980980000|2021-12-31 20:03:00|347.9|341.9|347.89|341.89|347.9|341.9|347.89|341.89|0
1640981010000|2021-12-31 20:03:30|347.86|341.86|347.84|341.84|347.86|341.86|347.84|341.84|0
1640981020000|2021-12-31 20:03:40|347.66|341.66|347.67|341.67|347.67|341.67|347.66|341.66|0
1640981030000|2021-12-31 20:03:50|347.66|341.66|347.64|341.64|347.66|341.66|347.64|341.64|0
1640981040000|2021-12-31 20:04:00|347.85|341.85|347.85|341.85|347.85|341.85|347.85|341.85|0
1640981060000|2021-12-31 20:04:20|347.86|341.86|347.84|341.84|347.86|341.86|347.84|341.84|0
1640981070000|2021-12-31 20:04:30|347.83|341.83|347.78|341.78|347.83|341.83|347.78|341.78|0
1640981100000|2021-12-31 20:05:00|347.76|341.76|347.74|341.74|347.76|341.76|347.74|341.74|0
1640981130000|2021-12-31 20:05:30|347.73|341.73|347.73|341.73|347.73|341.73|347.73|341.73|0
1640981150000|2021-12-31 20:05:50|347.75|341.75|347.75|341.75|347.75|341.75|347.75|341.75|0
1640981170000|2021-12-31 20:06:10|347.71|341.71|347.71|341.71|347.71|341.71|347.71|341.71|0
1640981180000|2021-12-31 20:06:20|347.69|341.69|347.69|341.69|347.69|341.69|347.69|341.69|0
1640981190000|2021-12-31 20:06:30|347.71|341.71|347.71|341.71|347.71|341.71|347.71|341.71|0
1640981200000|2021-12-31 20:06:40|347.68|341.68|347.7|341.7|347.7|341.7|347.68|341.68|0
1640981210000|2021-12-31 20:06:50|347.74|341.74|347.71|341.71|347.74|341.74|347.71|341.71|0
1640981220000|2021-12-31 20:07:00|347.74|341.74|347.72|341.72|347.74|341.74|347.72|341.72|0
1640981240000|2021-12-31 20:07:20|347.81|341.81|347.81|341.81|347.81|341.81|347.81|341.81|0
1640981260000|2021-12-31 20:07:40|347.83|341.83|347.84|341.84|347.89|341.89|347.83|341.83|0
1640981270000|2021-12-31 20:07:50|347.81|341.81|347.81|341.81|347.81|341.81|347.81|341.81|0
1640981280000|2021-12-31 20:08:00|347.8|341.8|347.84|341.84|347.84|341.84|347.79|341.79|0
1640981290000|2021-12-31 20:08:10|347.87|341.87|347.87|341.87|347.87|341.87|347.87|341.87|0
1640981300000|2021-12-31 20:08:20|347.84|341.84|347.85|341.85|347.85|341.85|347.84|341.84|0
1640981310000|2021-12-31 20:08:30|347.9|341.9|347.9|341.9|347.9|341.9|347.9|341.9|0
1640981320000|2021-12-31 20:08:40|347.91|341.91|347.88|341.88|347.91|341.91|347.88|341.88|0
1640981340000|2021-12-31 20:09:00|347.87|341.87|347.87|341.87|347.87|341.87|347.87|341.87|0
1640981360000|2021-12-31 20:09:20|347.78|341.78|347.78|341.78|347.78|341.78|347.78|341.78|0
1640981370000|2021-12-31 20:09:30|347.79|341.79|347.79|341.79|347.79|341.79|347.79|341.79|0
1640981380000|2021-12-31 20:09:40|347.78|341.78|347.78|341.78|347.78|341.78|347.78|341.78|0
1640981390000|2021-12-31 20:09:50|347.77|341.77|347.77|341.77|347.78|341.78|347.76|341.76|0
1640981400000|2021-12-31 20:10:00|347.76|341.76|347.76|341.76|347.77|341.77|347.76|341.76|0
1640981410000|2021-12-31 20:10:10|347.74|341.74|347.74|341.74|347.74|341.74|347.72|341.72|0
1640981430000|2021-12-31 20:10:30|347.75|341.75|347.74|341.74|347.75|341.75|347.74|341.74|0
1640981440000|2021-12-31 20:10:40|347.72|341.72|347.72|341.72|347.72|341.72|347.72|341.72|0
1640981450000|2021-12-31 20:10:50|347.74|341.74|347.75|341.75|347.75|341.75|347.74|341.74|0
1640981460000|2021-12-31 20:11:00|347.77|341.77|347.76|341.76|347.77|341.77|347.76|341.76|0
1640981470000|2021-12-31 20:11:10|347.77|341.77|347.82|341.82|347.82|341.82|347.77|341.77|0
1640981480000|2021-12-31 20:11:20|347.84|341.84|347.83|341.83|347.84|341.84|347.83|341.83|0
1640981490000|2021-12-31 20:11:30|347.84|341.84|347.84|341.84|347.85|341.85|347.84|341.84|0
1640981500000|2021-12-31 20:11:40|347.86|341.86|347.85|341.85|347.86|341.86|347.85|341.85|0
1640981510000|2021-12-31 20:11:50|347.78|341.78|347.78|341.78|347.78|341.78|347.78|341.78|0
1640981520000|2021-12-31 20:12:00|347.89|341.89|347.9|341.9|347.9|341.9|347.89|341.89|0
1640981530000|2021-12-31 20:12:10|347.87|341.87|347.78|341.78|347.87|341.87|347.78|341.78|0
1640981540000|2021-12-31 20:12:20|347.77|341.77|347.77|341.77|347.77|341.77|347.77|341.77|0
1640981580000|2021-12-31 20:13:00|347.74|341.74|347.73|341.73|347.75|341.75|347.73|341.73|0
1640981590000|2021-12-31 20:13:10|347.78|341.78|347.8|341.8|347.8|341.8|347.78|341.78|0
1640981610000|2021-12-31 20:13:30|347.78|341.78|347.79|341.79|347.8|341.8|347.78|341.78|0
1640981620000|2021-12-31 20:13:40|347.8|341.8|347.8|341.8|347.8|341.8|347.8|341.8|0
1640981630000|2021-12-31 20:13:50|347.85|341.85|347.85|341.85|347.85|341.85|347.85|341.85|0
1640981650000|2021-12-31 20:14:10|347.86|341.86|347.86|341.86|347.86|341.86|347.86|341.86|0
1640981660000|2021-12-31 20:14:20|347.88|341.88|347.85|341.85|347.88|341.88|347.85|341.85|0
1640981670000|2021-12-31 20:14:30|347.81|341.81|347.87|341.87|347.87|341.87|347.81|341.81|0
1640981680000|2021-12-31 20:14:40|347.9|341.9|347.9|341.9|347.9|341.9|347.9|341.9|0
1640981690000|2021-12-31 20:14:50|347.89|341.89|347.89|341.89|347.89|341.89|347.89|341.89|0
1640981700000|2021-12-31 20:15:00|347.88|341.88|347.81|341.81|347.89|341.89|347.81|341.81|0
1640981710000|2021-12-31 20:15:10|347.83|341.83|347.86|341.86|347.86|341.86|347.83|341.83|0
1640981720000|2021-12-31 20:15:20|347.84|341.84|347.84|341.84|347.84|341.84|347.84|341.84|0
1640981730000|2021-12-31 20:15:30|347.82|341.82|347.82|341.82|347.82|341.82|347.82|341.82|0
1640981740000|2021-12-31 20:15:40|347.83|341.83|347.85|341.85|347.85|341.85|347.83|341.83|0
1640981750000|2021-12-31 20:15:50|347.81|341.81|347.84|341.84|347.84|341.84|347.81|341.81|0
1640981760000|2021-12-31 20:16:00|347.86|341.86|347.86|341.86|347.86|341.86|347.86|341.86|0
1640981780000|2021-12-31 20:16:20|347.88|341.88|347.89|341.89|347.9|341.9|347.88|341.88|0
1640981790000|2021-12-31 20:16:30|347.9|341.9|347.94|341.94|347.94|341.94|347.9|341.9|0
1640981800000|2021-12-31 20:16:40|347.98|341.98|347.98|341.98|347.98|341.98|347.98|341.98|0
1640981810000|2021-12-31 20:16:50|348.04|342.04|348.01|342.01|348.04|342.04|348.01|342.01|0
1640981820000|2021-12-31 20:17:00|348.03|342.03|348.03|342.03|348.03|342.03|348.03|342.03|0
1640981830000|2021-12-31 20:17:10|348.02|342.02|348.02|342.02|348.02|342.02|348.02|342.02|0
1640981840000|2021-12-31 20:17:20|347.99|341.99|347.98|341.98|347.99|341.99|347.98|341.98|0
1640981850000|2021-12-31 20:17:30|348.01|342.01|348.01|342.01|348.01|342.01|348.01|342.01|0
1640981860000|2021-12-31 20:17:40|348.02|342.02|348.02|342.02|348.02|342.02|348.02|342.02|0
1640981870000|2021-12-31 20:17:50|348|342|347.99|341.99|348.02|342.02|347.98|341.98|0
1640981880000|2021-12-31 20:18:00|348.01|342.01|347.99|341.99|348.01|342.01|347.99|341.99|0
1640981900000|2021-12-31 20:18:20|348.05|342.05|348.08|342.08|348.08|342.08|348.05|342.05|0
1640981910000|2021-12-31 20:18:30|347.99|341.99|347.99|341.99|347.99|341.99|347.99|341.99|0
1640981920000|2021-12-31 20:18:40|347.97|341.97|348.01|342.01|348.01|342.01|347.97|341.97|0
1640981930000|2021-12-31 20:18:50|348.04|342.04|347.87|341.87|348.04|342.04|347.87|341.87|0
1640981940000|2021-12-31 20:19:00|347.86|341.86|347.76|341.76|347.86|341.86|347.76|341.76|0
1640981960000|2021-12-31 20:19:20|347.75|341.75|347.75|341.75|347.75|341.75|347.75|341.75|0
1640981970000|2021-12-31 20:19:30|347.73|341.73|347.71|341.71|347.75|341.75|347.71|341.71|0
1640981980000|2021-12-31 20:19:40|347.6|341.6|347.62|341.62|347.62|341.62|347.6|341.6|0
1640981990000|2021-12-31 20:19:50|347.71|341.71|347.59|341.59|347.71|341.71|347.59|341.59|0
1640982000000|2021-12-31 20:20:00|347.58|341.58|347.58|341.58|347.6|341.6|347.58|341.58|0
1640982010000|2021-12-31 20:20:10|347.57|341.57|347.57|341.57|347.57|341.57|347.57|341.57|0
1640982020000|2021-12-31 20:20:20|347.6|341.6|347.59|341.59|347.6|341.6|347.59|341.59|0
1640982030000|2021-12-31 20:20:30|347.5|341.5|347.47|341.47|347.52|341.52|347.47|341.47|0
1640982040000|2021-12-31 20:20:40|347.55|341.55|347.49|341.49|347.55|341.55|347.49|341.49|0
1640982060000|2021-12-31 20:21:00|347.45|341.45|347.44|341.44|347.45|341.45|347.44|341.44|0
1640982070000|2021-12-31 20:21:10|347.4|341.4|347.35|341.35|347.4|341.4|347.35|341.35|0
1640982080000|2021-12-31 20:21:20|347.36|341.36|347.41|341.41|347.41|341.41|347.36|341.36|0
1640982090000|2021-12-31 20:21:30|347.42|341.42|347.41|341.41|347.42|341.42|347.41|341.41|0
1640982110000|2021-12-31 20:21:50|347.39|341.39|347.36|341.36|347.39|341.39|347.36|341.36|0
1640982120000|2021-12-31 20:22:00|347.38|341.38|347.4|341.4|347.4|341.4|347.38|341.38|0
1640982140000|2021-12-31 20:22:20|347.41|341.41|347.41|341.41|347.41|341.41|347.41|341.41|0
1640982150000|2021-12-31 20:22:30|347.39|341.39|347.39|341.39|347.4|341.4|347.39|341.39|0
1640982160000|2021-12-31 20:22:40|347.4|341.4|347.4|341.4|347.4|341.4|347.4|341.4|0
1640982170000|2021-12-31 20:22:50|347.39|341.39|347.39|341.39|347.39|341.39|347.39|341.39|0
1640982180000|2021-12-31 20:23:00|347.38|341.38|347.38|341.38|347.38|341.38|347.38|341.38|0
1640982200000|2021-12-31 20:23:20|347.37|341.37|347.35|341.35|347.38|341.38|347.34|341.34|0
1640982220000|2021-12-31 20:23:40|347.34|341.34|347.35|341.35|347.37|341.37|347.34|341.34|0
1640982230000|2021-12-31 20:23:50|347.45|341.45|347.51|341.51|347.51|341.51|347.45|341.45|0
1640982240000|2021-12-31 20:24:00|347.5|341.5|347.5|341.5|347.5|341.5|347.5|341.5|0
1640982250000|2021-12-31 20:24:10|347.51|341.51|347.52|341.52|347.52|341.52|347.51|341.51|0
1640982260000|2021-12-31 20:24:20|347.51|341.51|347.51|341.51|347.51|341.51|347.51|341.51|0
1640982270000|2021-12-31 20:24:30|347.48|341.48|347.46|341.46|347.48|341.48|347.46|341.46|0
1640982280000|2021-12-31 20:24:40|347.44|341.44|347.46|341.46|347.46|341.46|347.43|341.43|0
1640982290000|2021-12-31 20:24:50|347.48|341.48|347.58|341.58|347.6|341.6|347.48|341.48|0
1640982300000|2021-12-31 20:25:00|347.54|341.54|347.54|341.54|347.54|341.54|347.54|341.54|0
1640982330000|2021-12-31 20:25:30|347.51|341.51|347.43|341.43|347.51|341.51|347.43|341.43|0
1640982340000|2021-12-31 20:25:40|347.34|341.34|347.34|341.34|347.34|341.34|347.34|341.34|0
1640982350000|2021-12-31 20:25:50|347.32|341.32|347.31|341.31|347.32|341.32|347.31|341.31|0
1640982360000|2021-12-31 20:26:00|347.3|341.3|347.31|341.31|347.31|341.31|347.28|341.28|0
1640982370000|2021-12-31 20:26:10|347.3|341.3|347.39|341.39|347.39|341.39|347.3|341.3|0
1640982380000|2021-12-31 20:26:20|347.36|341.36|347.36|341.36|347.36|341.36|347.36|341.36|0
1640982390000|2021-12-31 20:26:30|347.34|341.34|347.33|341.33|347.34|341.34|347.33|341.33|0
1640982400000|2021-12-31 20:26:40|347.3|341.3|347.3|341.3|347.32|341.32|347.3|341.3|0
1640982410000|2021-12-31 20:26:50|347.31|341.31|347.34|341.34|347.36|341.36|347.31|341.31|0
1640982420000|2021-12-31 20:27:00|347.42|341.42|347.49|341.49|347.49|341.49|347.4|341.4|0
1640982430000|2021-12-31 20:27:10|347.48|341.48|347.49|341.49|347.49|341.49|347.48|341.48|0
1640982440000|2021-12-31 20:27:20|347.48|341.48|347.48|341.48|347.48|341.48|347.48|341.48|0
1640982460000|2021-12-31 20:27:40|347.46|341.46|347.46|341.46|347.46|341.46|347.46|341.46|0
1640982470000|2021-12-31 20:27:50|347.45|341.45|347.42|341.42|347.54|341.54|347.38|341.38|0
1640982480000|2021-12-31 20:28:00|347.43|341.43|347.42|341.42|347.43|341.43|347.42|341.42|0
1640982490000|2021-12-31 20:28:10|347.43|341.43|347.43|341.43|347.43|341.43|347.43|341.43|0
1640982500000|2021-12-31 20:28:20|347.44|341.44|347.47|341.47|347.47|341.47|347.44|341.44|0
1640982510000|2021-12-31 20:28:30|347.5|341.5|347.5|341.5|347.5|341.5|347.5|341.5|0
1640982520000|2021-12-31 20:28:40|347.49|341.49|347.59|341.59|347.59|341.59|347.49|341.49|0
1640982530000|2021-12-31 20:28:50|347.57|341.57|347.6|341.6|347.6|341.6|347.57|341.57|0
1640982540000|2021-12-31 20:29:00|347.57|341.57|347.57|341.57|347.57|341.57|347.57|341.57|0
1640982550000|2021-12-31 20:29:10|347.56|341.56|347.62|341.62|347.62|341.62|347.56|341.56|0
1640982560000|2021-12-31 20:29:20|347.61|341.61|347.61|341.61|347.61|341.61|347.61|341.61|0
1640982570000|2021-12-31 20:29:30|347.62|341.62|347.61|341.61|347.63|341.63|347.61|341.61|0
1640982590000|2021-12-31 20:29:50|347.62|341.62|347.62|341.62|347.62|341.62|347.62|341.62|0
1640982610000|2021-12-31 20:30:10|347.6|341.6|347.6|341.6|347.6|341.6|347.6|341.6|0
1640982620000|2021-12-31 20:30:20|347.58|341.58|347.53|341.53|347.58|341.58|347.53|341.53|0
1640982630000|2021-12-31 20:30:30|347.5|341.5|347.5|341.5|347.5|341.5|347.5|341.5|0
1640982640000|2021-12-31 20:30:40|347.54|341.54|347.52|341.52|347.55|341.55|347.52|341.52|0
1640982670000|2021-12-31 20:31:10|347.49|341.49|347.47|341.47|347.49|341.49|347.47|341.47|0
1640982680000|2021-12-31 20:31:20|347.45|341.45|347.45|341.45|347.45|341.45|347.45|341.45|0
1640982690000|2021-12-31 20:31:30|347.43|341.43|347.43|341.43|347.43|341.43|347.43|341.43|0
1640982730000|2021-12-31 20:32:10|347.44|341.44|347.37|341.37|347.44|341.44|347.37|341.37|0
1640982740000|2021-12-31 20:32:20|347.36|341.36|347.3|341.3|347.36|341.36|347.3|341.3|0
1640982750000|2021-12-31 20:32:30|347.25|341.25|347.22|341.22|347.25|341.25|347.22|341.22|0
1640982760000|2021-12-31 20:32:40|347.2|341.2|347.2|341.2|347.2|341.2|347.2|341.2|0
1640982770000|2021-12-31 20:32:50|347.19|341.19|347.17|341.17|347.19|341.19|347.17|341.17|0
1640982780000|2021-12-31 20:33:00|347.15|341.15|347.07|341.07|347.17|341.17|347.07|341.07|0
1640982790000|2021-12-31 20:33:10|347.1|341.1|347.1|341.1|347.1|341.1|347.1|341.1|0
1640982800000|2021-12-31 20:33:20|347.07|341.07|347.04|341.04|347.07|341.07|347.04|341.04|0
1640982810000|2021-12-31 20:33:30|347.06|341.06|347.11|341.11|347.11|341.11|347.06|341.06|0
1640982850000|2021-12-31 20:34:10|347.14|341.14|347.14|341.14|347.14|341.14|347.14|341.14|0
1640982860000|2021-12-31 20:34:20|347.18|341.18|347.18|341.18|347.18|341.18|347.18|341.18|0
1640982870000|2021-12-31 20:34:30|347.09|341.09|347.09|341.09|347.09|341.09|347.09|341.09|0
1640982880000|2021-12-31 20:34:40|347.07|341.07|347.08|341.08|347.08|341.08|347.07|341.07|0
1640982890000|2021-12-31 20:34:50|347.03|341.03|347.03|341.03|347.03|341.03|347.03|341.03|0
1640982900000|2021-12-31 20:35:00|347.04|341.04|347.04|341.04|347.04|341.04|347.04|341.04|0
1640982920000|2021-12-31 20:35:20|347.03|341.03|347.04|341.04|347.04|341.04|347.01|341.01|0
1640982930000|2021-12-31 20:35:30|347.01|341.01|346.99|340.99|347.01|341.01|346.99|340.99|0
1640982940000|2021-12-31 20:35:40|346.97|340.97|347.1|341.1|347.1|341.1|346.97|340.97|0
1640982950000|2021-12-31 20:35:50|347.11|341.11|347.11|341.11|347.11|341.11|347.11|341.11|0
1640982960000|2021-12-31 20:36:00|347.04|341.04|347.04|341.04|347.04|341.04|347.04|341.04|0
1640982970000|2021-12-31 20:36:10|347.01|341.01|346.98|340.98|347.01|341.01|346.98|340.98|0
1640982980000|2021-12-31 20:36:20|346.89|340.89|346.82|340.82|346.89|340.89|346.8|340.8|0
1640982990000|2021-12-31 20:36:30|346.87|340.87|346.91|340.91|346.91|340.91|346.87|340.87|0
1640983010000|2021-12-31 20:36:50|346.86|340.86|346.86|340.86|346.86|340.86|346.86|340.86|0
1640983020000|2021-12-31 20:37:00|346.85|340.85|346.8|340.8|346.86|340.86|346.8|340.8|0
1640983030000|2021-12-31 20:37:10|346.78|340.78|346.78|340.78|346.78|340.78|346.78|340.78|0
1640983040000|2021-12-31 20:37:20|346.81|340.81|346.81|340.81|346.81|340.81|346.81|340.81|0
1640983050000|2021-12-31 20:37:30|346.76|340.76|346.77|340.77|346.77|340.77|346.76|340.76|0
1640983060000|2021-12-31 20:37:40|346.75|340.75|346.88|340.88|346.88|340.88|346.75|340.75|0
1640983070000|2021-12-31 20:37:50|346.93|340.93|346.93|340.93|346.93|340.93|346.93|340.93|0
1640983090000|2021-12-31 20:38:10|346.92|340.92|346.86|340.86|346.92|340.92|346.86|340.86|0
1640983110000|2021-12-31 20:38:30|346.84|340.84|346.84|340.84|346.84|340.84|346.84|340.84|0
1640983120000|2021-12-31 20:38:40|346.83|340.83|346.84|340.84|346.84|340.84|346.82|340.82|0
1640983130000|2021-12-31 20:38:50|346.89|340.89|346.88|340.88|346.89|340.89|346.88|340.88|0
1640983150000|2021-12-31 20:39:10|346.89|340.89|346.93|340.93|346.93|340.93|346.89|340.89|0
1640983160000|2021-12-31 20:39:20|346.91|340.91|346.95|340.95|346.95|340.95|346.91|340.91|0
1640983180000|2021-12-31 20:39:40|346.94|340.94|346.99|340.99|346.99|340.99|346.94|340.94|0
1640983200000|2021-12-31 20:40:00|347|341|347|341|347|341|347|341|0
1640983220000|2021-12-31 20:40:20|346.98|340.98|347|341|347|341|346.98|340.98|0
1640983240000|2021-12-31 20:40:40|347.06|341.06|347.06|341.06|347.06|341.06|347.06|341.06|0
1640983260000|2021-12-31 20:41:00|347.08|341.08|347.14|341.14|347.14|341.14|347.08|341.08|0
1640983270000|2021-12-31 20:41:10|347.15|341.15|347.25|341.25|347.25|341.25|347.11|341.11|0
1640983290000|2021-12-31 20:41:30|347.27|341.27|347.24|341.24|347.27|341.27|347.24|341.24|0
1640983300000|2021-12-31 20:41:40|347.29|341.29|347.3|341.3|347.3|341.3|347.28|341.28|0
1640983310000|2021-12-31 20:41:50|347.32|341.32|347.29|341.29|347.32|341.32|347.29|341.29|0
1640983330000|2021-12-31 20:42:10|347.33|341.33|347.36|341.36|347.36|341.36|347.33|341.33|0
1640983340000|2021-12-31 20:42:20|347.34|341.34|347.34|341.34|347.34|341.34|347.34|341.34|0
1640983350000|2021-12-31 20:42:30|347.31|341.31|347.43|341.43|347.43|341.43|347.31|341.31|0
1640983360000|2021-12-31 20:42:40|347.45|341.45|347.65|341.65|347.65|341.65|347.45|341.45|0
1640983370000|2021-12-31 20:42:50|347.68|341.68|347.7|341.7|347.7|341.7|347.68|341.68|0
1640983380000|2021-12-31 20:43:00|347.66|341.66|347.66|341.66|347.66|341.66|347.66|341.66|0
1640983390000|2021-12-31 20:43:10|347.7|341.7|347.67|341.67|347.72|341.72|347.67|341.67|0
1640983400000|2021-12-31 20:43:20|347.58|341.58|347.58|341.58|347.58|341.58|347.58|341.58|0
1640983410000|2021-12-31 20:43:30|347.59|341.59|347.57|341.57|347.59|341.59|347.57|341.57|0
1640983430000|2021-12-31 20:43:50|347.52|341.52|347.52|341.52|347.52|341.52|347.52|341.52|0
1640983440000|2021-12-31 20:44:00|347.61|341.61|347.61|341.61|347.61|341.61|347.61|341.61|0
1640983450000|2021-12-31 20:44:10|347.64|341.64|347.68|341.68|347.68|341.68|347.64|341.64|0
1640983460000|2021-12-31 20:44:20|347.69|341.69|347.7|341.7|347.7|341.7|347.69|341.69|0
1640983470000|2021-12-31 20:44:30|347.71|341.71|347.69|341.69|347.71|341.71|347.69|341.69|0
1640983480000|2021-12-31 20:44:40|347.72|341.72|347.85|341.85|347.85|341.85|347.72|341.72|0
1640983490000|2021-12-31 20:44:50|347.92|341.92|347.92|341.92|347.92|341.92|347.92|341.92|0
1640983510000|2021-12-31 20:45:10|347.94|341.94|347.94|341.94|347.94|341.94|347.94|341.94|0
1640983520000|2021-12-31 20:45:20|347.96|341.96|347.96|341.96|347.96|341.96|347.96|341.96|0
1640983530000|2021-12-31 20:45:30|348.1|342.1|348.25|342.25|348.25|342.25|348.1|342.1|0
1640983540000|2021-12-31 20:45:40|348.23|342.23|348.18|342.18|348.23|342.23|348.18|342.18|0
1640983550000|2021-12-31 20:45:50|348.19|342.19|348.08|342.08|348.19|342.19|348.08|342.08|0
1640983570000|2021-12-31 20:46:10|347.94|341.94|347.93|341.93|347.94|341.94|347.93|341.93|0
1640983580000|2021-12-31 20:46:20|347.94|341.94|347.94|341.94|347.94|341.94|347.94|341.94|0
1640983590000|2021-12-31 20:46:30|347.93|341.93|347.93|341.93|347.93|341.93|347.93|341.93|0
1640983600000|2021-12-31 20:46:40|347.9|341.9|347.91|341.91|347.91|341.91|347.88|341.88|0
1640983610000|2021-12-31 20:46:50|347.88|341.88|347.91|341.91|347.91|341.91|347.88|341.88|0
1640983640000|2021-12-31 20:47:20|347.88|341.88|347.81|341.81|347.88|341.88|347.74|341.74|0
1640983660000|2021-12-31 20:47:40|347.98|341.98|347.92|341.92|347.98|341.98|347.92|341.92|0
1640983670000|2021-12-31 20:47:50|347.93|341.93|347.97|341.97|347.97|341.97|347.93|341.93|0
1640983680000|2021-12-31 20:48:00|348|342|347.98|341.98|348|342|347.96|341.96|0
1640983690000|2021-12-31 20:48:10|348.09|342.09|348.09|342.09|348.09|342.09|348.04|342.04|0
1640983700000|2021-12-31 20:48:20|348.14|342.14|348.14|342.14|348.14|342.14|348.14|342.14|0
1640983710000|2021-12-31 20:48:30|348.17|342.17|348.16|342.16|348.19|342.19|348.15|342.15|0
1640983720000|2021-12-31 20:48:40|348.15|342.15|348.12|342.12|348.15|342.15|348.12|342.12|0
1640983730000|2021-12-31 20:48:50|348.11|342.11|348.18|342.18|348.25|342.25|348.11|342.11|0
1640983740000|2021-12-31 20:49:00|348.19|342.19|348.17|342.17|348.19|342.19|348.16|342.16|0
1640983750000|2021-12-31 20:49:10|348.2|342.2|348.32|342.32|348.32|342.32|348.2|342.2|0
1640983760000|2021-12-31 20:49:20|348.33|342.33|348.31|342.31|348.35|342.35|348.31|342.31|0
1640983770000|2021-12-31 20:49:30|348.4|342.4|348.4|342.4|348.4|342.4|348.4|342.4|0
1640983780000|2021-12-31 20:49:40|348.49|342.49|348.49|342.49|348.49|342.49|348.49|342.49|0
1640983790000|2021-12-31 20:49:50|348.39|342.39|348.3|342.3|348.39|342.39|348.3|342.3|0
1640983800000|2021-12-31 20:50:00|348.29|342.29|348.24|342.24|348.31|342.31|348.24|342.24|0
1640983810000|2021-12-31 20:50:10|348.23|342.23|348.22|342.22|348.23|342.23|348.22|342.22|0
1640983820000|2021-12-31 20:50:20|348.19|342.19|348.09|342.09|348.21|342.21|348.09|342.09|0
1640983830000|2021-12-31 20:50:30|348.16|342.16|348.13|342.13|348.16|342.16|348.13|342.13|0
1640983840000|2021-12-31 20:50:40|348.08|342.08|348.02|342.02|348.08|342.08|348.02|342.02|0
1640983850000|2021-12-31 20:50:50|348.03|342.03|348.03|342.03|348.03|342.03|348.03|342.03|0
1640983860000|2021-12-31 20:51:00|347.99|341.99|347.99|341.99|347.99|341.99|347.99|341.99|0
1640983870000|2021-12-31 20:51:10|347.94|341.94|347.99|341.99|347.99|341.99|347.9|341.9|0
1640983880000|2021-12-31 20:51:20|347.95|341.95|347.78|341.78|347.95|341.95|347.78|341.78|0
1640983890000|2021-12-31 20:51:30|347.81|341.81|347.75|341.75|347.81|341.81|347.75|341.75|0
1640983900000|2021-12-31 20:51:40|347.74|341.74|347.76|341.76|347.78|341.78|347.74|341.74|0
1640983910000|2021-12-31 20:51:50|347.75|341.75|347.75|341.75|347.75|341.75|347.75|341.75|0
1640983920000|2021-12-31 20:52:00|347.77|341.77|347.76|341.76|347.77|341.77|347.71|341.71|0
1640983930000|2021-12-31 20:52:10|347.66|341.66|347.74|341.74|347.74|341.74|347.65|341.65|0
1640983940000|2021-12-31 20:52:20|347.75|341.75|347.85|341.85|347.85|341.85|347.75|341.75|0
1640983950000|2021-12-31 20:52:30|347.95|341.95|347.77|341.77|347.98|341.98|347.77|341.77|0
1640983960000|2021-12-31 20:52:40|347.81|341.81|347.67|341.67|347.81|341.81|347.67|341.67|0
1640983970000|2021-12-31 20:52:50|347.86|341.86|347.9|341.9|347.99|341.99|347.86|341.86|0
1640983980000|2021-12-31 20:53:00|347.93|341.93|347.87|341.87|347.93|341.93|347.81|341.81|0
1640983990000|2021-12-31 20:53:10|347.94|341.94|347.94|341.94|347.94|341.94|347.94|341.94|0
1640984000000|2021-12-31 20:53:20|347.92|341.92|348.15|342.15|348.15|342.15|347.9|341.9|0
1640984010000|2021-12-31 20:53:30|348.17|342.17|348.19|342.19|348.2|342.2|348.17|342.17|0
1640984020000|2021-12-31 20:53:40|348.22|342.22|348.22|342.22|348.26|342.26|348.21|342.21|0
1640984030000|2021-12-31 20:53:50|348.26|342.26|348.33|342.33|348.33|342.33|348.25|342.25|0
1640984040000|2021-12-31 20:54:00|348.34|342.34|348.27|342.27|348.34|342.34|348.27|342.27|0
1640984050000|2021-12-31 20:54:10|348.15|342.15|348.21|342.21|348.21|342.21|348.15|342.15|0
1640984060000|2021-12-31 20:54:20|348.38|342.38|348.41|342.41|348.41|342.41|348.38|342.38|0
1640984070000|2021-12-31 20:54:30|348.33|342.33|348.39|342.39|348.39|342.39|348.33|342.33|0
1640984080000|2021-12-31 20:54:40|348.43|342.43|348.54|342.54|348.54|342.54|348.41|342.41|0
1640984090000|2021-12-31 20:54:50|348.53|342.53|348.44|342.44|348.6|342.6|348.43|342.43|0
1640984100000|2021-12-31 20:55:00|348.37|342.37|348.56|342.56|348.56|342.56|348.37|342.37|0
1640984110000|2021-12-31 20:55:10|348.54|342.54|348.58|342.58|348.58|342.58|348.54|342.54|0
1640984120000|2021-12-31 20:55:20|348.57|342.57|348.73|342.73|348.73|342.73|348.57|342.57|0
1640984130000|2021-12-31 20:55:30|348.68|342.68|348.62|342.62|348.68|342.68|348.62|342.62|0
1640984140000|2021-12-31 20:55:40|348.71|342.71|349.13|343.13|349.13|343.13|348.71|342.71|0
1640984150000|2021-12-31 20:55:50|349.12|343.12|349.37|343.37|349.37|343.37|349.12|343.12|0
1640984160000|2021-12-31 20:56:00|349.35|343.35|349.38|343.38|349.42|343.42|349.34|343.34|0
1640984170000|2021-12-31 20:56:10|349.26|343.26|349.36|343.36|349.36|343.36|349.15|343.15|0
1640984180000|2021-12-31 20:56:20|349.33|343.33|349.41|343.41|349.47|343.47|349.28|343.28|0
1640984190000|2021-12-31 20:56:30|349.49|343.49|349.56|343.56|349.56|343.56|349.49|343.49|0
1640984200000|2021-12-31 20:56:40|349.53|343.53|349.83|343.83|349.88|343.88|349.53|343.53|0
1640984210000|2021-12-31 20:56:50|349.84|343.84|349.88|343.88|349.88|343.88|349.84|343.84|0
1640984220000|2021-12-31 20:57:00|350.05|344.05|350.08|344.08|350.23|344.23|350.02|344.02|0
1640984230000|2021-12-31 20:57:10|350.18|344.18|350.2|344.2|350.2|344.2|350.1|344.1|0
1640984240000|2021-12-31 20:57:20|350.06|344.06|349.94|343.94|350.06|344.06|349.85|343.85|0
1640984250000|2021-12-31 20:57:30|349.89|343.89|350.09|344.09|350.13|344.13|349.89|343.89|0
1640984260000|2021-12-31 20:57:40|350.08|344.08|350.25|344.25|350.27|344.27|350.08|344.08|0
1640984270000|2021-12-31 20:57:50|350.26|344.26|349.9|343.9|350.28|344.28|349.9|343.9|0
1640984280000|2021-12-31 20:58:00|349.91|343.91|350.29|344.29|350.29|344.29|349.91|343.91|0
1640984290000|2021-12-31 20:58:10|350.34|344.34|350.34|344.34|350.36|344.36|350.23|344.23|0
1640984300000|2021-12-31 20:58:20|350.39|344.39|350.11|344.11|350.39|344.39|350.11|344.11|0
1640984310000|2021-12-31 20:58:30|350.03|344.03|350.03|344.03|350.1|344.1|350.03|344.03|0
1640984320000|2021-12-31 20:58:40|350.06|344.06|349.87|343.87|350.06|344.06|349.87|343.87|0
1640984330000|2021-12-31 20:58:50|349.91|343.91|350|344|350.07|344.07|349.91|343.91|0
1640984340000|2021-12-31 20:59:00|350.07|344.07|350.55|344.55|350.55|344.55|350.07|344.07|0
1640984350000|2021-12-31 20:59:10|350.61|344.61|350.78|344.78|350.78|344.78|350.61|344.61|0
1640984360000|2021-12-31 20:59:20|350.89|344.89|351.12|345.12|351.38|345.38|350.83|344.83|0
1640984370000|2021-12-31 20:59:30|350.92|344.92|350.8|344.8|352.29|346.29|350.8|344.8|0
1640984380000|2021-12-31 20:59:40|350.82|344.82|350.49|344.49|351.34|345.34|350.49|344.49|0
1640984390000|2021-12-31 20:59:50|350.18|344.18|350.26|344.26|350.3|344.3|350.17|344.17|0
1641306790000|2022-01-04 14:33:10|352.46|346.46|352.45|346.45|352.47|346.47|352.24|346.24|0
1641306800000|2022-01-04 14:33:20|352.33|346.33|352.06|346.06|352.33|346.33|351.97|345.97|0
1641306810000|2022-01-04 14:33:30|352.1|346.1|351.7|345.7|352.1|346.1|351.56|345.56|0
1641306820000|2022-01-04 14:33:40|351.84|345.84|351.51|345.51|351.9|345.9|351.44|345.44|0
1641306830000|2022-01-04 14:33:50|351.75|345.75|351.62|345.62|351.89|345.89|351.49|345.49|0
1641306840000|2022-01-04 14:34:00|351.57|345.57|351.81|345.81|351.92|345.92|351.41|345.41|0
1641306850000|2022-01-04 14:34:10|351.7|345.7|352.42|346.42|352.42|346.42|351.43|345.43|0
1641306860000|2022-01-04 14:34:20|352.45|346.45|352.14|346.14|352.45|346.45|352.13|346.13|0
1641306870000|2022-01-04 14:34:30|352.1|346.1|352.17|346.17|352.19|346.19|352.1|346.1|0
1641306880000|2022-01-04 14:34:40|352.14|346.14|351.82|345.82|352.15|346.15|351.82|345.82|0
1641306890000|2022-01-04 14:34:50|351.97|345.97|351.74|345.74|351.97|345.97|351.71|345.71|0
1641306900000|2022-01-04 14:35:00|351.63|345.63|351.13|345.13|351.67|345.67|351.13|345.13|0
1641306910000|2022-01-04 14:35:10|351.08|345.08|350.95|344.95|351.08|345.08|350.89|344.89|0
1641306920000|2022-01-04 14:35:20|350.88|344.88|350.99|344.99|350.99|344.99|350.88|344.88|0
1641306930000|2022-01-04 14:35:30|351|345|350.63|344.63|351.02|345.02|350.63|344.63|0
1641306940000|2022-01-04 14:35:40|350.87|344.87|350.57|344.57|350.87|344.87|350.57|344.57|0
1641306950000|2022-01-04 14:35:50|350.52|344.52|350.18|344.18|350.58|344.58|350.18|344.18|0
1641306960000|2022-01-04 14:36:00|350.58|344.58|350.44|344.44|350.59|344.59|350.25|344.25|0
1641306970000|2022-01-04 14:36:10|350.29|344.29|350.94|344.94|350.94|344.94|350.29|344.29|0
1641306980000|2022-01-04 14:36:20|350.65|344.65|350.78|344.78|350.8|344.8|350.5|344.5|0
1641306990000|2022-01-04 14:36:30|350.79|344.79|350.8|344.8|350.83|344.83|350.77|344.77|0
1641307000000|2022-01-04 14:36:40|350.82|344.82|351.08|345.08|351.09|345.09|350.79|344.79|0
1641307010000|2022-01-04 14:36:50|351.04|345.04|350.77|344.77|351.04|345.04|350.7|344.7|0
1641307020000|2022-01-04 14:37:00|350.91|344.91|350.84|344.84|350.91|344.91|350.8|344.8|0
1641307030000|2022-01-04 14:37:10|350.83|344.83|350.98|344.98|350.99|344.99|350.83|344.83|0
1641307040000|2022-01-04 14:37:20|350.95|344.95|350.98|344.98|350.99|344.99|350.94|344.94|0
1641307050000|2022-01-04 14:37:30|350.97|344.97|351.02|345.02|351.05|345.05|350.97|344.97|0
1641307060000|2022-01-04 14:37:40|351.08|345.08|351.18|345.18|351.32|345.32|351.08|345.08|0
1641307070000|2022-01-04 14:37:50|351.22|345.22|351.43|345.43|351.43|345.43|351.22|345.22|0
1641307080000|2022-01-04 14:38:00|351.49|345.49|351.25|345.25|351.49|345.49|351.25|345.25|0
1641307090000|2022-01-04 14:38:10|351.26|345.26|351.23|345.23|351.26|345.26|351.23|345.23|0
1641307100000|2022-01-04 14:38:20|351.17|345.17|351.35|345.35|351.35|345.35|351.14|345.14|0
1641307110000|2022-01-04 14:38:30|351.41|345.41|351.5|345.5|351.51|345.51|351.41|345.41|0
1641307120000|2022-01-04 14:38:40|351.51|345.51|351.72|345.72|351.72|345.72|351.51|345.51|0
1641307130000|2022-01-04 14:38:50|351.55|345.55|351.36|345.36|351.55|345.55|351.33|345.33|0
1641307140000|2022-01-04 14:39:00|351.29|345.29|351.55|345.55|351.55|345.55|351.29|345.29|0
1641307150000|2022-01-04 14:39:10|351.56|345.56|351.32|345.32|351.56|345.56|351.32|345.32|0
1641307160000|2022-01-04 14:39:20|351.31|345.31|351.08|345.08|351.32|345.32|351.08|345.08|0
1641307170000|2022-01-04 14:39:30|351.07|345.07|350.81|344.81|351.09|345.09|350.81|344.81|0
1641307180000|2022-01-04 14:39:40|350.87|344.87|350.73|344.73|350.88|344.88|350.71|344.71|0
1641307190000|2022-01-04 14:39:50|350.71|344.71|350.59|344.59|350.71|344.71|350.52|344.52|0
1641307200000|2022-01-04 14:40:00|350.58|344.58|350.61|344.61|350.68|344.68|350.57|344.57|0
1641307210000|2022-01-04 14:40:10|350.6|344.6|350.65|344.65|350.66|344.66|350.6|344.6|0
1641307220000|2022-01-04 14:40:20|350.71|344.71|350.74|344.74|350.77|344.77|350.71|344.71|0
1641307230000|2022-01-04 14:40:30|350.78|344.78|350.81|344.81|350.89|344.89|350.77|344.77|0
1641307240000|2022-01-04 14:40:40|350.77|344.77|350.74|344.74|350.77|344.77|350.71|344.71|0
1641307250000|2022-01-04 14:40:50|350.68|344.68|350.67|344.67|350.68|344.68|350.66|344.66|0
1641307260000|2022-01-04 14:41:00|350.68|344.68|350.6|344.6|350.68|344.68|350.59|344.59|0
1641307270000|2022-01-04 14:41:10|350.57|344.57|350.71|344.71|350.71|344.71|350.54|344.54|0
1641307280000|2022-01-04 14:41:20|350.75|344.75|350.74|344.74|350.77|344.77|350.71|344.71|0
1641307290000|2022-01-04 14:41:30|350.75|344.75|350.73|344.73|350.75|344.75|350.73|344.73|0
1641307300000|2022-01-04 14:41:40|350.7|344.7|350.52|344.52|350.7|344.7|350.52|344.52|0
1641307310000|2022-01-04 14:41:50|350.5|344.5|350.07|344.07|350.5|344.5|350.07|344.07|0
1641307320000|2022-01-04 14:42:00|350.02|344.02|349.83|343.83|350.15|344.15|349.8|343.8|0
1641307330000|2022-01-04 14:42:10|349.78|343.78|349.63|343.63|349.78|343.78|349.63|343.63|0
1641307340000|2022-01-04 14:42:20|349.61|343.61|349.73|343.73|349.81|343.81|349.61|343.61|0
1641307350000|2022-01-04 14:42:30|349.8|343.8|349.71|343.71|349.91|343.91|349.71|343.71|0
1641307360000|2022-01-04 14:42:40|349.68|343.68|349.64|343.64|349.68|343.68|349.61|343.61|0
1641307370000|2022-01-04 14:42:50|349.63|343.63|349.63|343.63|349.66|343.66|349.6|343.6|0
1641307380000|2022-01-04 14:43:00|349.64|343.64|349.81|343.81|349.81|343.81|349.64|343.64|0
1641307390000|2022-01-04 14:43:10|349.84|343.84|349.75|343.75|349.84|343.84|349.75|343.75|0
1641307400000|2022-01-04 14:43:20|349.73|343.73|349.48|343.48|349.73|343.73|349.48|343.48|0
1641307410000|2022-01-04 14:43:30|349.29|343.29|349.69|343.69|349.69|343.69|349.11|343.11|0
1641307420000|2022-01-04 14:43:40|349.7|343.7|349.68|343.68|349.73|343.73|349.66|343.66|0
1641307430000|2022-01-04 14:43:50|349.65|343.65|349.41|343.41|349.65|343.65|349.41|343.41|0
1641307440000|2022-01-04 14:44:00|349.38|343.38|349.37|343.37|349.39|343.39|349.37|343.37|0
1641307450000|2022-01-04 14:44:10|349.27|343.27|348.98|342.98|349.27|343.27|348.98|342.98|0
1641307460000|2022-01-04 14:44:20|349.02|343.02|349|343|349.02|343.02|349|343|0
1641307470000|2022-01-04 14:44:30|348.97|342.97|348.95|342.95|348.97|342.97|348.94|342.94|0
1641307480000|2022-01-04 14:44:40|348.96|342.96|348.79|342.79|348.96|342.96|348.79|342.79|0
1641307490000|2022-01-04 14:44:50|348.69|342.69|348.76|342.76|348.76|342.76|348.65|342.65|0
1641307500000|2022-01-04 14:45:00|348.96|342.96|348.81|342.81|348.99|342.99|348.81|342.81|0
1641307510000|2022-01-04 14:45:10|348.82|342.82|348.89|342.89|348.89|342.89|348.56|342.56|0
1641307520000|2022-01-04 14:45:20|348.86|342.86|349.06|343.06|349.16|343.16|348.86|342.86|0
1641307530000|2022-01-04 14:45:30|349.07|343.07|348.68|342.68|349.15|343.15|348.68|342.68|0
1641307540000|2022-01-04 14:45:40|348.69|342.69|348.31|342.31|348.69|342.69|348.31|342.31|0
1641307550000|2022-01-04 14:45:50|348.36|342.36|348.33|342.33|348.44|342.44|348.33|342.33|0
1641307560000|2022-01-04 14:46:00|348.08|342.08|348.08|342.08|348.09|342.09|348.05|342.05|0
1641307570000|2022-01-04 14:46:10|348.11|342.11|348.24|342.24|348.24|342.24|348.1|342.1|0
1641307580000|2022-01-04 14:46:20|348.36|342.36|348.29|342.29|348.36|342.36|348.29|342.29|0
1641307590000|2022-01-04 14:46:30|348.26|342.26|348.26|342.26|348.26|342.26|348.2|342.2|0
1641307600000|2022-01-04 14:46:40|348.27|342.27|348.21|342.21|348.27|342.27|348.17|342.17|0
1641307610000|2022-01-04 14:46:50|348.19|342.19|348.19|342.19|348.19|342.19|348.19|342.19|0
1641307620000|2022-01-04 14:47:00|348.23|342.23|348.37|342.37|348.37|342.37|348.23|342.23|0
1641307630000|2022-01-04 14:47:10|348.33|342.33|348.48|342.48|348.52|342.52|348.33|342.33|0
1641307640000|2022-01-04 14:47:20|348.44|342.44|348.69|342.69|348.73|342.73|348.44|342.44|0
1641307650000|2022-01-04 14:47:30|348.71|342.71|348.9|342.9|348.9|342.9|348.68|342.68|0
1641307660000|2022-01-04 14:47:40|348.95|342.95|349.04|343.04|349.04|343.04|348.95|342.95|0
1641307670000|2022-01-04 14:47:50|349.06|343.06|349.04|343.04|349.06|343.06|349.04|343.04|0
1641307680000|2022-01-04 14:48:00|349.13|343.13|349.1|343.1|349.13|343.13|349.08|343.08|0
1641307690000|2022-01-04 14:48:10|349.09|343.09|348.97|342.97|349.09|343.09|348.96|342.96|0
1641307700000|2022-01-04 14:48:20|348.96|342.96|348.96|342.96|348.97|342.97|348.96|342.96|0
1641307710000|2022-01-04 14:48:30|349.01|343.01|348.96|342.96|349.01|343.01|348.95|342.95|0
1641307720000|2022-01-04 14:48:40|348.76|342.76|348.73|342.73|348.79|342.79|348.73|342.73|0
1641307730000|2022-01-04 14:48:50|348.76|342.76|349.11|343.11|349.11|343.11|348.72|342.72|0
1641307740000|2022-01-04 14:49:00|349.08|343.08|349.05|343.05|349.08|343.08|349.02|343.02|0
1641307750000|2022-01-04 14:49:10|349.04|343.04|349.39|343.39|349.39|343.39|349.04|343.04|0
1641307760000|2022-01-04 14:49:20|349.48|343.48|349.53|343.53|349.53|343.53|349.48|343.48|0
1641307770000|2022-01-04 14:49:30|349.57|343.57|349.4|343.4|349.57|343.57|349.36|343.36|0
1641307780000|2022-01-04 14:49:40|349.43|343.43|349.4|343.4|349.43|343.43|349.39|343.39|0
1641307790000|2022-01-04 14:49:50|349.39|343.39|349.31|343.31|349.39|343.39|349.31|343.31|0
1641307800000|2022-01-04 14:50:00|349.3|343.3|349.25|343.25|349.32|343.32|349.25|343.25|0
1641307820000|2022-01-04 14:50:20|349.3|343.3|349.29|343.29|349.33|343.33|349.29|343.29|0
1641307830000|2022-01-04 14:50:30|349.28|343.28|349.26|343.26|349.29|343.29|349.17|343.17|0
1641307840000|2022-01-04 14:50:40|349.17|343.17|349.28|343.28|349.28|343.28|349.16|343.16|0
1641307850000|2022-01-04 14:50:50|349.27|343.27|349.27|343.27|349.28|343.28|349.27|343.27|0
1641307860000|2022-01-04 14:51:00|349.26|343.26|349.29|343.29|349.29|343.29|349.26|343.26|0
1641307870000|2022-01-04 14:51:10|349.31|343.31|349.42|343.42|349.48|343.48|349.31|343.31|0
1641307880000|2022-01-04 14:51:20|349.4|343.4|349.15|343.15|349.42|343.42|349.15|343.15|0
1641307890000|2022-01-04 14:51:30|349.11|343.11|348.94|342.94|349.18|343.18|348.93|342.93|0
1641307900000|2022-01-04 14:51:40|348.99|342.99|348.91|342.91|348.99|342.99|348.91|342.91|0
1641307910000|2022-01-04 14:51:50|348.92|342.92|348.94|342.94|348.96|342.96|348.9|342.9|0
1641307920000|2022-01-04 14:52:00|348.89|342.89|348.74|342.74|348.89|342.89|348.73|342.73|0
1641307930000|2022-01-04 14:52:10|348.66|342.66|348.57|342.57|348.66|342.66|348.57|342.57|0
1641307940000|2022-01-04 14:52:20|348.56|342.56|348.71|342.71|348.71|342.71|348.56|342.56|0
1641307950000|2022-01-04 14:52:30|348.74|342.74|348.71|342.71|348.74|342.74|348.71|342.71|0
1641307960000|2022-01-04 14:52:40|348.7|342.7|348.69|342.69|348.7|342.7|348.68|342.68|0
1641307970000|2022-01-04 14:52:50|348.76|342.76|348.75|342.75|348.78|342.78|348.72|342.72|0
1641307980000|2022-01-04 14:53:00|348.73|342.73|348.72|342.72|348.79|342.79|348.72|342.72|0
1641307990000|2022-01-04 14:53:10|348.67|342.67|348.92|342.92|348.92|342.92|348.67|342.67|0
1641308000000|2022-01-04 14:53:20|348.91|342.91|348.98|342.98|348.98|342.98|348.91|342.91|0
1641308010000|2022-01-04 14:53:30|349|343|348.88|342.88|349|343|348.85|342.85|0
1641308020000|2022-01-04 14:53:40|348.87|342.87|348.87|342.87|348.91|342.91|348.86|342.86|0
1641308030000|2022-01-04 14:53:50|348.88|342.88|348.81|342.81|348.88|342.88|348.81|342.81|0
1641308040000|2022-01-04 14:54:00|348.78|342.78|348.78|342.78|348.78|342.78|348.78|342.78|0
1641308050000|2022-01-04 14:54:10|348.72|342.72|348.66|342.66|348.72|342.72|348.66|342.66|0
1641308060000|2022-01-04 14:54:20|348.68|342.68|348.65|342.65|348.68|342.68|348.65|342.65|0
1641308070000|2022-01-04 14:54:30|348.62|342.62|348.63|342.63|348.63|342.63|348.6|342.6|0
1641308080000|2022-01-04 14:54:40|348.64|342.64|348.67|342.67|348.67|342.67|348.64|342.64|0
1641308090000|2022-01-04 14:54:50|348.78|342.78|348.76|342.76|348.78|342.78|348.75|342.75|0
1641308100000|2022-01-04 14:55:00|348.82|342.82|348.8|342.8|348.85|342.85|348.8|342.8|0
1641308110000|2022-01-04 14:55:10|348.71|342.71|348.69|342.69|348.71|342.71|348.69|342.69|0
1641308120000|2022-01-04 14:55:20|348.75|342.75|349.07|343.07|349.07|343.07|348.75|342.75|0
1641308130000|2022-01-04 14:55:30|349.31|343.31|349.29|343.29|349.37|343.37|349.29|343.29|0
1641308140000|2022-01-04 14:55:40|349.27|343.27|349.22|343.22|349.27|343.27|349.21|343.21|0
1641308150000|2022-01-04 14:55:50|349.2|343.2|349.14|343.14|349.24|343.24|349.14|343.14|0
1641308160000|2022-01-04 14:56:00|349.11|343.11|348.85|342.85|349.11|343.11|348.85|342.85|0
1641308170000|2022-01-04 14:56:10|348.82|342.82|348.71|342.71|348.82|342.82|348.71|342.71|0
1641308180000|2022-01-04 14:56:20|348.76|342.76|348.64|342.64|348.76|342.76|348.64|342.64|0
1641308190000|2022-01-04 14:56:30|348.67|342.67|348.45|342.45|348.67|342.67|348.45|342.45|0
1641308200000|2022-01-04 14:56:40|348.42|342.42|348.32|342.32|348.42|342.42|348.32|342.32|0
1641308210000|2022-01-04 14:56:50|348.31|342.31|348.22|342.22|348.31|342.31|348.17|342.17|0
1641308220000|2022-01-04 14:57:00|348.16|342.16|347.96|341.96|348.16|342.16|347.96|341.96|0
1641308230000|2022-01-04 14:57:10|347.92|341.92|347.69|341.69|347.93|341.93|347.69|341.69|0
1641308240000|2022-01-04 14:57:20|347.58|341.58|347.61|341.61|347.61|341.61|347.58|341.58|0
1641308250000|2022-01-04 14:57:30|347.59|341.59|347.38|341.38|347.59|341.59|347.31|341.31|0
1641308260000|2022-01-04 14:57:40|347.34|341.34|347.34|341.34|347.34|341.34|347.34|341.34|0
1641308270000|2022-01-04 14:57:50|347.67|341.67|347.65|341.65|347.67|341.67|347.6|341.6|0
1641308280000|2022-01-04 14:58:00|347.84|341.84|347.84|341.84|347.84|341.84|347.84|341.84|0
1641308290000|2022-01-04 14:58:10|347.82|341.82|347.71|341.71|348.01|342.01|347.71|341.71|0
1641308300000|2022-01-04 14:58:20|347.7|341.7|347.63|341.63|347.7|341.7|347.63|341.63|0
1641308310000|2022-01-04 14:58:30|347.61|341.61|347.63|341.63|347.63|341.63|347.61|341.61|0
1641308320000|2022-01-04 14:58:40|347.45|341.45|347.58|341.58|347.58|341.58|347.45|341.45|0
1641308330000|2022-01-04 14:58:50|347.54|341.54|347.57|341.57|347.57|341.57|347.52|341.52|0
1641308340000|2022-01-04 14:59:00|347.59|341.59|347.58|341.58|347.59|341.59|347.58|341.58|0
1641308350000|2022-01-04 14:59:10|347.57|341.57|347.56|341.56|347.57|341.57|347.56|341.56|0
1641308360000|2022-01-04 14:59:20|347.57|341.57|347.59|341.59|347.6|341.6|347.57|341.57|0
1641308370000|2022-01-04 14:59:30|347.58|341.58|347.55|341.55|347.58|341.58|347.51|341.51|0
1641308380000|2022-01-04 14:59:40|347.51|341.51|347.47|341.47|347.52|341.52|347.47|341.47|0
1641308390000|2022-01-04 14:59:50|347.49|341.49|347.49|341.49|347.49|341.49|347.42|341.42|0
1641308400000|2022-01-04 15:00:00|347.53|341.53|347.58|341.58|347.72|341.72|347.53|341.53|0
1641308410000|2022-01-04 15:00:10|347.59|341.59|347.56|341.56|347.67|341.67|347.55|341.55|0
1641308420000|2022-01-04 15:00:20|347.55|341.55|347.73|341.73|347.76|341.76|347.54|341.54|0
1641308430000|2022-01-04 15:00:30|347.78|341.78|347.47|341.47|347.78|341.78|347.47|341.47|0
1641308440000|2022-01-04 15:00:40|347.4|341.4|347.16|341.16|347.4|341.4|347.14|341.14|0
1641308450000|2022-01-04 15:00:50|347.13|341.13|347.24|341.24|347.24|341.24|347.13|341.13|0
1641308460000|2022-01-04 15:01:00|347.25|341.25|347.19|341.19|347.25|341.25|347.19|341.19|0
1641308470000|2022-01-04 15:01:10|347.2|341.2|347.16|341.16|347.21|341.21|347.16|341.16|0
1641308480000|2022-01-04 15:01:20|347.1|341.1|346.85|340.85|347.1|341.1|346.85|340.85|0
1641308490000|2022-01-04 15:01:30|346.76|340.76|346.68|340.68|346.76|340.76|346.67|340.67|0
1641308500000|2022-01-04 15:01:40|346.62|340.62|346.23|340.23|346.72|340.72|346.23|340.23|0
1641308510000|2022-01-04 15:01:50|346.2|340.2|345.87|339.87|346.2|340.2|345.87|339.87|0
1641308520000|2022-01-04 15:02:00|345.88|339.88|345.78|339.78|345.96|339.96|345.77|339.77|0
1641308530000|2022-01-04 15:02:10|345.8|339.8|345.78|339.78|345.8|339.8|345.78|339.78|0
1641308540000|2022-01-04 15:02:20|345.81|339.81|345.5|339.5|345.81|339.81|345.5|339.5|0
1641308550000|2022-01-04 15:02:30|345.66|339.66|345.65|339.65|345.66|339.66|345.65|339.65|0
1641308560000|2022-01-04 15:02:40|345.66|339.66|345.71|339.71|345.71|339.71|345.66|339.66|0
1641308570000|2022-01-04 15:02:50|345.75|339.75|345.7|339.7|345.77|339.77|345.7|339.7|0
1641308580000|2022-01-04 15:03:00|345.73|339.73|345.5|339.5|345.73|339.73|345.45|339.45|0
1641308590000|2022-01-04 15:03:10|345.49|339.49|345.51|339.51|345.54|339.54|345.47|339.47|0
1641308600000|2022-01-04 15:03:20|345.54|339.54|345.57|339.57|345.57|339.57|345.52|339.52|0
1641308610000|2022-01-04 15:03:30|345.62|339.62|345.66|339.66|345.67|339.67|345.62|339.62|0
1641308620000|2022-01-04 15:03:40|345.62|339.62|345.75|339.75|345.75|339.75|345.61|339.61|0
1641308630000|2022-01-04 15:03:50|345.81|339.81|345.78|339.78|345.82|339.82|345.76|339.76|0
1641308640000|2022-01-04 15:04:00|345.83|339.83|346.03|340.03|346.03|340.03|345.83|339.83|0
1641308650000|2022-01-04 15:04:10|346.07|340.07|346.11|340.11|346.11|340.11|346.06|340.06|0
1641308660000|2022-01-04 15:04:20|346.08|340.08|345.88|339.88|346.08|340.08|345.88|339.88|0
1641308670000|2022-01-04 15:04:30|345.89|339.89|345.91|339.91|345.91|339.91|345.83|339.83|0
1641308680000|2022-01-04 15:04:40|345.9|339.9|345.76|339.76|345.9|339.9|345.76|339.76|0
1641308690000|2022-01-04 15:04:50|345.73|339.73|345.77|339.77|345.77|339.77|345.68|339.68|0
1641308700000|2022-01-04 15:05:00|345.8|339.8|345.77|339.77|345.82|339.82|345.73|339.73|0
1641308710000|2022-01-04 15:05:10|345.67|339.67|346.05|340.05|346.05|340.05|345.62|339.62|0
1641308720000|2022-01-04 15:05:20|346.04|340.04|346.11|340.11|346.11|340.11|346.01|340.01|0
1641308730000|2022-01-04 15:05:30|346.13|340.13|346.08|340.08|346.13|340.13|346.08|340.08|0
1641308740000|2022-01-04 15:05:40|346.09|340.09|346.11|340.11|346.12|340.12|346.09|340.09|0
1641308750000|2022-01-04 15:05:50|346.09|340.09|346.1|340.1|346.12|340.12|346.09|340.09|0
1641308760000|2022-01-04 15:06:00|346.03|340.03|345.99|339.99|346.03|340.03|345.99|339.99|0
1641308770000|2022-01-04 15:06:10|345.91|339.91|345.62|339.62|345.93|339.93|345.62|339.62|0
1641308780000|2022-01-04 15:06:20|345.65|339.65|345.6|339.6|345.65|339.65|345.6|339.6|0
1641308790000|2022-01-04 15:06:30|345.59|339.59|345.72|339.72|345.8|339.8|345.59|339.59|0
1641308800000|2022-01-04 15:06:40|345.69|339.69|345.73|339.73|345.77|339.77|345.69|339.69|0
1641308810000|2022-01-04 15:06:50|345.76|339.76|345.8|339.8|345.8|339.8|345.76|339.76|0
1641308820000|2022-01-04 15:07:00|345.82|339.82|345.8|339.8|345.82|339.82|345.8|339.8|0
1641308830000|2022-01-04 15:07:10|345.74|339.74|345.85|339.85|345.85|339.85|345.74|339.74|0
1641308840000|2022-01-04 15:07:20|345.75|339.75|345.75|339.75|345.76|339.76|345.75|339.75|0
1641308850000|2022-01-04 15:07:30|345.77|339.77|345.79|339.79|345.79|339.79|345.76|339.76|0
1641308860000|2022-01-04 15:07:40|345.83|339.83|345.88|339.88|345.88|339.88|345.8|339.8|0
1641308870000|2022-01-04 15:07:50|345.91|339.91|346.11|340.11|346.11|340.11|345.91|339.91|0
1641308880000|2022-01-04 15:08:00|346.12|340.12|346.2|340.2|346.21|340.21|346.12|340.12|0
1641308890000|2022-01-04 15:08:10|346.21|340.21|346.17|340.17|346.25|340.25|346.17|340.17|0
1641308900000|2022-01-04 15:08:20|346.16|340.16|346.17|340.17|346.2|340.2|346.15|340.15|0
1641308910000|2022-01-04 15:08:30|346.14|340.14|346.14|340.14|346.14|340.14|346.12|340.12|0
1641308920000|2022-01-04 15:08:40|346.16|340.16|346.18|340.18|346.18|340.18|346.16|340.16|0
1641308930000|2022-01-04 15:08:50|346.16|340.16|346.19|340.19|346.19|340.19|346.16|340.16|0
1641308940000|2022-01-04 15:09:00|345.99|339.99|346.1|340.1|346.1|340.1|345.99|339.99|0
1641308950000|2022-01-04 15:09:10|346.12|340.12|346.28|340.28|346.28|340.28|346.12|340.12|0
1641308960000|2022-01-04 15:09:20|346.3|340.3|346.28|340.28|346.3|340.3|346.27|340.27|0
1641308970000|2022-01-04 15:09:30|346.25|340.25|346.37|340.37|346.39|340.39|346.23|340.23|0
1641308980000|2022-01-04 15:09:40|346.36|340.36|346.35|340.35|346.37|340.37|346.35|340.35|0
1641308990000|2022-01-04 15:09:50|346.33|340.33|346.24|340.24|346.38|340.38|346.24|340.24|0
1641309000000|2022-01-04 15:10:00|346.19|340.19|346.22|340.22|346.22|340.22|346.19|340.19|0
1641309010000|2022-01-04 15:10:10|346.24|340.24|346.13|340.13|346.25|340.25|346.1|340.1|0
1641309020000|2022-01-04 15:10:20|346.19|340.19|346.35|340.35|346.35|340.35|346.19|340.19|0
1641309040000|2022-01-04 15:10:40|346.38|340.38|346.28|340.28|346.38|340.38|346.27|340.27|0
1641309050000|2022-01-04 15:10:50|346.29|340.29|346.21|340.21|346.29|340.29|346.21|340.21|0
1641309060000|2022-01-04 15:11:00|346.2|340.2|345.95|339.95|346.28|340.28|345.95|339.95|0
1641309070000|2022-01-04 15:11:10|345.97|339.97|345.87|339.87|345.97|339.97|345.87|339.87|0
1641309080000|2022-01-04 15:11:20|345.84|339.84|346.09|340.09|346.13|340.13|345.84|339.84|0
1641309090000|2022-01-04 15:11:30|346.13|340.13|346.02|340.02|346.13|340.13|346.02|340.02|0
1641309100000|2022-01-04 15:11:40|345.99|339.99|346.03|340.03|346.03|340.03|345.99|339.99|0
1641309110000|2022-01-04 15:11:50|346.02|340.02|346.06|340.06|346.06|340.06|346.02|340.02|0
1641309120000|2022-01-04 15:12:00|346.05|340.05|346.06|340.06|346.06|340.06|346.04|340.04|0
1641309130000|2022-01-04 15:12:10|346.07|340.07|345.97|339.97|346.08|340.08|345.97|339.97|0
1641309140000|2022-01-04 15:12:20|346|340|346.03|340.03|346.03|340.03|346|340|0
1641309150000|2022-01-04 15:12:30|346.04|340.04|346.03|340.03|346.04|340.04|346.03|340.03|0
1641309160000|2022-01-04 15:12:40|345.97|339.97|345.96|339.96|345.97|339.97|345.96|339.96|0
1641309170000|2022-01-04 15:12:50|345.92|339.92|345.97|339.97|345.97|339.97|345.92|339.92|0
1641309180000|2022-01-04 15:13:00|345.86|339.86|345.85|339.85|345.86|339.86|345.84|339.84|0
1641309190000|2022-01-04 15:13:10|345.93|339.93|345.98|339.98|345.98|339.98|345.93|339.93|0
1641309200000|2022-01-04 15:13:20|345.99|339.99|346.03|340.03|346.03|340.03|345.99|339.99|0
1641309210000|2022-01-04 15:13:30|346.04|340.04|346.12|340.12|346.12|340.12|346.04|340.04|0
1641309220000|2022-01-04 15:13:40|346.05|340.05|346.17|340.17|346.18|340.18|346.05|340.05|0
1641309230000|2022-01-04 15:13:50|346.15|340.15|346.34|340.34|346.34|340.34|346.15|340.15|0
1641309240000|2022-01-04 15:14:00|346.36|340.36|346.43|340.43|346.43|340.43|346.36|340.36|0
1641309250000|2022-01-04 15:14:10|346.45|340.45|346.49|340.49|346.49|340.49|346.45|340.45|0
1641309260000|2022-01-04 15:14:20|346.43|340.43|346.49|340.49|346.49|340.49|346.42|340.42|0
1641309270000|2022-01-04 15:14:30|346.58|340.58|346.23|340.23|346.58|340.58|346.23|340.23|0
1641309280000|2022-01-04 15:14:40|346.16|340.16|346.15|340.15|346.16|340.16|346.14|340.14|0
1641309290000|2022-01-04 15:14:50|346.16|340.16|346.13|340.13|346.16|340.16|346.13|340.13|0
1641309300000|2022-01-04 15:15:00|346.15|340.15|346.35|340.35|346.35|340.35|346.15|340.15|0
1641309310000|2022-01-04 15:15:10|346.44|340.44|346.48|340.48|346.48|340.48|346.44|340.44|0
1641309320000|2022-01-04 15:15:20|346.51|340.51|346.53|340.53|346.53|340.53|346.5|340.5|0
1641309330000|2022-01-04 15:15:30|346.54|340.54|346.67|340.67|346.67|340.67|346.54|340.54|0
1641309340000|2022-01-04 15:15:40|346.69|340.69|346.7|340.7|346.7|340.7|346.69|340.69|0
1641309350000|2022-01-04 15:15:50|346.66|340.66|346.68|340.68|346.7|340.7|346.62|340.62|0
1641309360000|2022-01-04 15:16:00|346.69|340.69|346.72|340.72|346.73|340.73|346.69|340.69|0
1641309370000|2022-01-04 15:16:10|346.63|340.63|346.45|340.45|346.63|340.63|346.45|340.45|0
1641309380000|2022-01-04 15:16:20|346.47|340.47|346.39|340.39|346.47|340.47|346.39|340.39|0
1641309390000|2022-01-04 15:16:30|346.38|340.38|346.33|340.33|346.38|340.38|346.33|340.33|0
1641309400000|2022-01-04 15:16:40|346.34|340.34|346.39|340.39|346.39|340.39|346.33|340.33|0
1641309410000|2022-01-04 15:16:50|346.4|340.4|346.37|340.37|346.42|340.42|346.37|340.37|0
1641309420000|2022-01-04 15:17:00|346.35|340.35|346.45|340.45|346.45|340.45|346.28|340.28|0
1641309430000|2022-01-04 15:17:10|346.51|340.51|346.52|340.52|346.52|340.52|346.5|340.5|0
1641309440000|2022-01-04 15:17:20|346.48|340.48|346.51|340.51|346.51|340.51|346.48|340.48|0
1641309450000|2022-01-04 15:17:30|346.5|340.5|346.51|340.51|346.51|340.51|346.5|340.5|0
1641309460000|2022-01-04 15:17:40|346.52|340.52|346.54|340.54|346.54|340.54|346.52|340.52|0
1641309470000|2022-01-04 15:17:50|346.53|340.53|346.51|340.51|346.53|340.53|346.51|340.51|0
1641309480000|2022-01-04 15:18:00|346.53|340.53|346.49|340.49|346.53|340.53|346.49|340.49|0
1641309490000|2022-01-04 15:18:10|346.37|340.37|346.4|340.4|346.4|340.4|346.37|340.37|0
1641309500000|2022-01-04 15:18:20|346.42|340.42|346.55|340.55|346.55|340.55|346.42|340.42|0
1641309510000|2022-01-04 15:18:30|346.59|340.59|346.53|340.53|346.72|340.72|346.53|340.53|0
1641309520000|2022-01-04 15:18:40|346.54|340.54|346.49|340.49|346.6|340.6|346.49|340.49|0
1641309530000|2022-01-04 15:18:50|346.5|340.5|346.5|340.5|346.5|340.5|346.5|340.5|0
1641309540000|2022-01-04 15:19:00|346.51|340.51|346.51|340.51|346.53|340.53|346.51|340.51|0
1641309550000|2022-01-04 15:19:10|346.52|340.52|346.47|340.47|346.52|340.52|346.43|340.43|0
1641309560000|2022-01-04 15:19:20|346.48|340.48|346.48|340.48|346.51|340.51|346.48|340.48|0
1641309570000|2022-01-04 15:19:30|346.49|340.49|346.44|340.44|346.49|340.49|346.44|340.44|0
1641309580000|2022-01-04 15:19:40|346.45|340.45|346.23|340.23|346.45|340.45|346.23|340.23|0
1641309590000|2022-01-04 15:19:50|346.21|340.21|346.21|340.21|346.24|340.24|346.21|340.21|0
1641309600000|2022-01-04 15:20:00|346.22|340.22|346.31|340.31|346.31|340.31|346.22|340.22|0
1641309610000|2022-01-04 15:20:10|346.39|340.39|346.39|340.39|346.4|340.4|346.36|340.36|0
1641309620000|2022-01-04 15:20:20|346.38|340.38|346.25|340.25|346.38|340.38|346.25|340.25|0
1641309630000|2022-01-04 15:20:30|346.26|340.26|346.15|340.15|346.26|340.26|346.15|340.15|0
1641309640000|2022-01-04 15:20:40|346.14|340.14|346.14|340.14|346.15|340.15|346.13|340.13|0
1641309650000|2022-01-04 15:20:50|346.11|340.11|346|340|346.11|340.11|346|340|0
1641309660000|2022-01-04 15:21:00|346.05|340.05|346.14|340.14|346.14|340.14|346.05|340.05|0
1641309680000|2022-01-04 15:21:20|346.34|340.34|346.35|340.35|346.35|340.35|346.33|340.33|0
1641309690000|2022-01-04 15:21:30|346.36|340.36|346.34|340.34|346.36|340.36|346.34|340.34|0
1641309700000|2022-01-04 15:21:40|346.29|340.29|346.28|340.28|346.3|340.3|346.28|340.28|0
1641309710000|2022-01-04 15:21:50|346.29|340.29|346.29|340.29|346.3|340.3|346.28|340.28|0
1641309720000|2022-01-04 15:22:00|346.28|340.28|346.34|340.34|346.34|340.34|346.28|340.28|0
1641309730000|2022-01-04 15:22:10|346.4|340.4|346.45|340.45|346.46|340.46|346.4|340.4|0
1641309740000|2022-01-04 15:22:20|346.48|340.48|346.53|340.53|346.53|340.53|346.48|340.48|0
1641309750000|2022-01-04 15:22:30|346.52|340.52|346.72|340.72|346.72|340.72|346.52|340.52|0
1641309760000|2022-01-04 15:22:40|346.75|340.75|346.76|340.76|346.76|340.76|346.75|340.75|0
1641309770000|2022-01-04 15:22:50|346.81|340.81|346.59|340.59|346.81|340.81|346.51|340.51|0
1641309780000|2022-01-04 15:23:00|346.55|340.55|346.57|340.57|346.67|340.67|346.55|340.55|0
1641309790000|2022-01-04 15:23:10|346.52|340.52|346.52|340.52|346.55|340.55|346.47|340.47|0
1641309800000|2022-01-04 15:23:20|346.57|340.57|346.33|340.33|346.57|340.57|346.33|340.33|0
1641309810000|2022-01-04 15:23:30|346.29|340.29|346.25|340.25|346.29|340.29|346.17|340.17|0
1641309820000|2022-01-04 15:23:40|346.62|340.62|346.68|340.68|346.68|340.68|346.62|340.62|0
1641309830000|2022-01-04 15:23:50|346.65|340.65|346.67|340.67|346.67|340.67|346.65|340.65|0
1641309840000|2022-01-04 15:24:00|346.71|340.71|346.76|340.76|346.81|340.81|346.71|340.71|0
1641309850000|2022-01-04 15:24:10|346.92|340.92|346.97|340.97|346.97|340.97|346.91|340.91|0
1641309860000|2022-01-04 15:24:20|346.99|340.99|347.04|341.04|347.04|341.04|346.99|340.99|0
1641309870000|2022-01-04 15:24:30|347.03|341.03|346.93|340.93|347.03|341.03|346.89|340.89|0
1641309880000|2022-01-04 15:24:40|346.9|340.9|346.92|340.92|346.92|340.92|346.89|340.89|0
1641309890000|2022-01-04 15:24:50|346.93|340.93|346.92|340.92|346.93|340.93|346.92|340.92|0
1641309900000|2022-01-04 15:25:00|346.89|340.89|346.91|340.91|346.91|340.91|346.89|340.89|0
1641309910000|2022-01-04 15:25:10|346.89|340.89|347.26|341.26|347.74|341.74|346.89|340.89|0
1641309920000|2022-01-04 15:25:20|347.22|341.22|347.19|341.19|347.22|341.22|347.19|341.19|0
1641309930000|2022-01-04 15:25:30|347.16|341.16|347.41|341.41|347.43|341.43|347.11|341.11|0
1641309940000|2022-01-04 15:25:40|347.48|341.48|347.51|341.51|347.51|341.51|347.48|341.48|0
1641309950000|2022-01-04 15:25:50|347.54|341.54|347.54|341.54|347.54|341.54|347.54|341.54|0
1641309960000|2022-01-04 15:26:00|347.56|341.56|347.54|341.54|347.56|341.56|347.54|341.54|0
1641309970000|2022-01-04 15:26:10|347.55|341.55|347.54|341.54|347.55|341.55|347.54|341.54|0
1641309980000|2022-01-04 15:26:20|347.53|341.53|347.56|341.56|347.56|341.56|347.53|341.53|0
1641309990000|2022-01-04 15:26:30|347.54|341.54|347.48|341.48|347.55|341.55|347.48|341.48|0
1641310000000|2022-01-04 15:26:40|347.52|341.52|347.21|341.21|347.52|341.52|347.21|341.21|0
1641310010000|2022-01-04 15:26:50|347.22|341.22|347.18|341.18|347.22|341.22|347.17|341.17|0
1641310020000|2022-01-04 15:27:00|347.17|341.17|347.18|341.18|347.18|341.18|347.17|341.17|0
1641310030000|2022-01-04 15:27:10|347.09|341.09|347.06|341.06|347.09|341.09|347.05|341.05|0
1641310040000|2022-01-04 15:27:20|346.88|340.88|346.79|340.79|346.88|340.88|346.77|340.77|0
1641310050000|2022-01-04 15:27:30|346.78|340.78|346.71|340.71|346.78|340.78|346.7|340.7|0
1641310060000|2022-01-04 15:27:40|346.65|340.65|346.62|340.62|346.65|340.65|346.6|340.6|0
1641310070000|2022-01-04 15:27:50|346.64|340.64|346.83|340.83|346.83|340.83|346.64|340.64|0
1641310080000|2022-01-04 15:28:00|346.78|340.78|346.65|340.65|346.78|340.78|346.65|340.65|0
1641310090000|2022-01-04 15:28:10|346.64|340.64|346.58|340.58|346.65|340.65|346.58|340.58|0
1641310100000|2022-01-04 15:28:20|346.64|340.64|346.63|340.63|346.66|340.66|346.63|340.63|0
1641310110000|2022-01-04 15:28:30|346.6|340.6|346.57|340.57|346.6|340.6|346.57|340.57|0
1641310120000|2022-01-04 15:28:40|346.58|340.58|346.43|340.43|346.58|340.58|346.43|340.43|0
1641310130000|2022-01-04 15:28:50|346.39|340.39|346.38|340.38|346.39|340.39|346.38|340.38|0
1641310140000|2022-01-04 15:29:00|346.44|340.44|346.38|340.38|346.47|340.47|346.38|340.38|0
1641310150000|2022-01-04 15:29:10|346.37|340.37|346.37|340.37|346.37|340.37|346.33|340.33|0
1641310160000|2022-01-04 15:29:20|346.34|340.34|346.39|340.39|346.39|340.39|346.34|340.34|0
1641310170000|2022-01-04 15:29:30|346.4|340.4|346.43|340.43|346.45|340.45|346.4|340.4|0
1641310180000|2022-01-04 15:29:40|346.4|340.4|346.38|340.38|346.41|340.41|346.38|340.38|0
1641310190000|2022-01-04 15:29:50|346.4|340.4|346.38|340.38|346.4|340.4|346.38|340.38|0
1641310200000|2022-01-04 15:30:00|346.4|340.4|346.45|340.45|346.45|340.45|346.4|340.4|0
1641310210000|2022-01-04 15:30:10|346.46|340.46|346.49|340.49|346.49|340.49|346.46|340.46|0
1641310220000|2022-01-04 15:30:20|346.47|340.47|346.46|340.46|346.49|340.49|346.46|340.46|0
1641310230000|2022-01-04 15:30:30|346.49|340.49|346.52|340.52|346.54|340.54|346.49|340.49|0
1641310240000|2022-01-04 15:30:40|346.53|340.53|346.19|340.19|346.54|340.54|346.19|340.19|0
1641310250000|2022-01-04 15:30:50|346.2|340.2|346.2|340.2|346.23|340.23|346.2|340.2|0
1641310260000|2022-01-04 15:31:00|346.23|340.23|346.15|340.15|346.26|340.26|346.15|340.15|0
1641310270000|2022-01-04 15:31:10|346.13|340.13|346.05|340.05|346.14|340.14|346.05|340.05|0
1641310280000|2022-01-04 15:31:20|346.02|340.02|345.94|339.94|346.02|340.02|345.93|339.93|0
1641310290000|2022-01-04 15:31:30|345.96|339.96|345.9|339.9|345.99|339.99|345.89|339.89|0
1641310300000|2022-01-04 15:31:40|345.95|339.95|345.82|339.82|345.96|339.96|345.82|339.82|0
1641310310000|2022-01-04 15:31:50|345.8|339.8|345.78|339.78|345.82|339.82|345.77|339.77|0
1641310320000|2022-01-04 15:32:00|345.77|339.77|345.8|339.8|345.8|339.8|345.76|339.76|0
1641310330000|2022-01-04 15:32:10|345.6|339.6|345.63|339.63|345.63|339.63|345.6|339.6|0
1641310340000|2022-01-04 15:32:20|345.64|339.64|345.49|339.49|345.64|339.64|345.49|339.49|0
1641310350000|2022-01-04 15:32:30|345.45|339.45|345.36|339.36|345.45|339.45|345.36|339.36|0
1641310360000|2022-01-04 15:32:40|345.35|339.35|345.16|339.16|345.35|339.35|345.15|339.15|0
1641310370000|2022-01-04 15:32:50|345.17|339.17|345.12|339.12|345.17|339.17|345.12|339.12|0
1641310380000|2022-01-04 15:33:00|345.09|339.09|344.9|338.9|345.09|339.09|344.9|338.9|0
1641310390000|2022-01-04 15:33:10|344.85|338.85|344.86|338.86|344.95|338.95|344.85|338.85|0
1641310400000|2022-01-04 15:33:20|344.85|338.85|344.84|338.84|344.85|338.85|344.84|338.84|0
1641310410000|2022-01-04 15:33:30|344.82|338.82|344.73|338.73|344.89|338.89|344.73|338.73|0
1641310420000|2022-01-04 15:33:40|344.72|338.72|344.7|338.7|344.72|338.72|344.7|338.7|0
1641310430000|2022-01-04 15:33:50|344.65|338.65|344.62|338.62|344.73|338.73|344.62|338.62|0
1641310440000|2022-01-04 15:34:00|344.61|338.61|344.57|338.57|344.61|338.61|344.52|338.52|0
1641310450000|2022-01-04 15:34:10|344.56|338.56|344.59|338.59|344.59|338.59|344.56|338.56|0
1641310460000|2022-01-04 15:34:20|344.6|338.6|344.62|338.62|344.64|338.64|344.6|338.6|0
1641310470000|2022-01-04 15:34:30|344.6|338.6|344.6|338.6|344.6|338.6|344.52|338.52|0
1641310480000|2022-01-04 15:34:40|344.62|338.62|344.62|338.62|344.63|338.63|344.62|338.62|0
1641310490000|2022-01-04 15:34:50|344.61|338.61|344.61|338.61|344.61|338.61|344.61|338.61|0
1641310500000|2022-01-04 15:35:00|344.62|338.62|344.52|338.52|344.62|338.62|344.52|338.52|0
1641310510000|2022-01-04 15:35:10|344.5|338.5|344.38|338.38|344.5|338.5|344.38|338.38|0
1641310520000|2022-01-04 15:35:20|344.39|338.39|344.35|338.35|344.39|338.39|344.35|338.35|0
1641310530000|2022-01-04 15:35:30|344.34|338.34|344.41|338.41|344.41|338.41|344.33|338.33|0
1641310540000|2022-01-04 15:35:40|344.58|338.58|344.49|338.49|344.59|338.59|344.49|338.49|0
1641310550000|2022-01-04 15:35:50|344.48|338.48|344.47|338.47|344.48|338.48|344.47|338.47|0
1641310560000|2022-01-04 15:36:00|344.5|338.5|344.47|338.47|344.5|338.5|344.47|338.47|0
1641310570000|2022-01-04 15:36:10|344.45|338.45|344.46|338.46|344.48|338.48|344.45|338.45|0
1641310580000|2022-01-04 15:36:20|344.47|338.47|344.53|338.53|344.53|338.53|344.47|338.47|0
1641310590000|2022-01-04 15:36:30|344.56|338.56|344.58|338.58|344.58|338.58|344.52|338.52|0
1641310600000|2022-01-04 15:36:40|344.52|338.52|344.5|338.5|344.52|338.52|344.48|338.48|0
1641310610000|2022-01-04 15:36:50|344.51|338.51|344.5|338.5|344.56|338.56|344.5|338.5|0
1641310620000|2022-01-04 15:37:00|344.49|338.49|344.34|338.34|344.49|338.49|344.29|338.29|0
1641310630000|2022-01-04 15:37:10|344.33|338.33|344.3|338.3|344.35|338.35|344.3|338.3|0
1641310640000|2022-01-04 15:37:20|344.29|338.29|344.22|338.22|344.3|338.3|344.22|338.22|0
1641310650000|2022-01-04 15:37:30|344.23|338.23|344.25|338.25|344.26|338.26|344.23|338.23|0
1641310660000|2022-01-04 15:37:40|344.28|338.28|344.21|338.21|344.29|338.29|344.21|338.21|0
1641310670000|2022-01-04 15:37:50|344.17|338.17|344.1|338.1|344.17|338.17|344.1|338.1|0
1641310680000|2022-01-04 15:38:00|344.11|338.11|344.04|338.04|344.11|338.11|344.04|338.04|0
1641310700000|2022-01-04 15:38:20|344.07|338.07|344.06|338.06|344.07|338.07|344.06|338.06|0
1641310710000|2022-01-04 15:38:30|344.09|338.09|344.03|338.03|344.09|338.09|344.03|338.03|0
1641310720000|2022-01-04 15:38:40|344.06|338.06|344.11|338.11|344.11|338.11|344.06|338.06|0
1641310730000|2022-01-04 15:38:50|344.13|338.13|344.1|338.1|344.13|338.13|344.09|338.09|0
1641310740000|2022-01-04 15:39:00|344.08|338.08|344.03|338.03|344.08|338.08|344.03|338.03|0
1641310750000|2022-01-04 15:39:10|344.01|338.01|344.01|338.01|344.04|338.04|344.01|338.01|0
1641310760000|2022-01-04 15:39:20|343.99|337.99|343.96|337.96|343.99|337.99|343.96|337.96|0
1641310770000|2022-01-04 15:39:30|343.97|337.97|343.98|337.98|343.98|337.98|343.97|337.97|0
1641310780000|2022-01-04 15:39:40|343.99|337.99|343.8|337.8|344|338|343.79|337.79|0
1641310790000|2022-01-04 15:39:50|343.84|337.84|343.82|337.82|343.87|337.87|343.82|337.82|0
1641310800000|2022-01-04 15:40:00|343.83|337.83|343.85|337.85|343.85|337.85|343.83|337.83|0
1641310810000|2022-01-04 15:40:10|343.86|337.86|343.68|337.68|343.87|337.87|343.68|337.68|0
1641310820000|2022-01-04 15:40:20|343.71|337.71|343.64|337.64|343.71|337.71|343.64|337.64|0
1641310830000|2022-01-04 15:40:30|343.61|337.61|343.6|337.6|343.63|337.63|343.6|337.6|0
1641310840000|2022-01-04 15:40:40|343.63|337.63|343.72|337.72|343.72|337.72|343.63|337.63|0
1641310850000|2022-01-04 15:40:50|343.71|337.71|343.69|337.69|343.72|337.72|343.68|337.68|0
1641310860000|2022-01-04 15:41:00|343.68|337.68|343.71|337.71|343.76|337.76|343.68|337.68|0
1641310870000|2022-01-04 15:41:10|343.72|337.72|343.7|337.7|343.72|337.72|343.69|337.69|0
1641310880000|2022-01-04 15:41:20|343.69|337.69|343.72|337.72|343.72|337.72|343.69|337.69|0
1641310890000|2022-01-04 15:41:30|343.73|337.73|343.72|337.72|343.73|337.73|343.72|337.72|0
1641310900000|2022-01-04 15:41:40|343.73|337.73|343.75|337.75|343.75|337.75|343.72|337.72|0
1641310910000|2022-01-04 15:41:50|343.77|337.77|343.77|337.77|343.77|337.77|343.77|337.77|0
1641310920000|2022-01-04 15:42:00|343.78|337.78|343.79|337.79|343.79|337.79|343.78|337.78|0
1641310930000|2022-01-04 15:42:10|343.85|337.85|343.85|337.85|343.85|337.85|343.85|337.85|0
1641310940000|2022-01-04 15:42:20|343.92|337.92|343.96|337.96|343.97|337.97|343.92|337.92|0
1641310950000|2022-01-04 15:42:30|343.93|337.93|343.92|337.92|343.93|337.93|343.92|337.92|0
1641310960000|2022-01-04 15:42:40|343.93|337.93|343.9|337.9|343.93|337.93|343.9|337.9|0
1641310970000|2022-01-04 15:42:50|343.95|337.95|343.95|337.95|343.95|337.95|343.95|337.95|0
1641310980000|2022-01-04 15:43:00|343.92|337.92|343.96|337.96|343.96|337.96|343.92|337.92|0
1641310990000|2022-01-04 15:43:10|343.98|337.98|343.99|337.99|343.99|337.99|343.98|337.98|0
1641311000000|2022-01-04 15:43:20|343.96|337.96|343.96|337.96|343.96|337.96|343.96|337.96|0
1641311010000|2022-01-04 15:43:30|343.72|337.72|343.76|337.76|343.76|337.76|343.72|337.72|0
1641311020000|2022-01-04 15:43:40|343.73|337.73|343.7|337.7|343.73|337.73|343.68|337.68|0
1641311030000|2022-01-04 15:43:50|343.67|337.67|343.67|337.67|343.67|337.67|343.67|337.67|0
1641311040000|2022-01-04 15:44:00|343.63|337.63|343.56|337.56|343.65|337.65|343.56|337.56|0
1641311050000|2022-01-04 15:44:10|343.53|337.53|343.52|337.52|343.53|337.53|343.52|337.52|0
1641311060000|2022-01-04 15:44:20|343.49|337.49|343.48|337.48|343.5|337.5|343.48|337.48|0
1641311070000|2022-01-04 15:44:30|343.47|337.47|343.44|337.44|343.47|337.47|343.44|337.44|0
1641311080000|2022-01-04 15:44:40|343.45|337.45|343.47|337.47|343.49|337.49|343.45|337.45|0
1641311090000|2022-01-04 15:44:50|343.5|337.5|343.51|337.51|343.51|337.51|343.5|337.5|0
1641311100000|2022-01-04 15:45:00|343.5|337.5|343.5|337.5|343.5|337.5|343.5|337.5|0
1641311110000|2022-01-04 15:45:10|343.47|337.47|343.44|337.44|343.47|337.47|343.39|337.39|0
1641311120000|2022-01-04 15:45:20|343.45|337.45|343.54|337.54|343.55|337.55|343.45|337.45|0
1641311130000|2022-01-04 15:45:30|343.53|337.53|343.52|337.52|343.53|337.53|343.51|337.51|0
1641311140000|2022-01-04 15:45:40|343.5|337.5|343.57|337.57|343.57|337.57|343.5|337.5|0
1641311150000|2022-01-04 15:45:50|343.56|337.56|343.83|337.83|343.83|337.83|343.56|337.56|0
1641311160000|2022-01-04 15:46:00|343.81|337.81|343.82|337.82|343.87|337.87|343.8|337.8|0
1641311170000|2022-01-04 15:46:10|344|338|343.82|337.82|344|338|343.81|337.81|0
1641311180000|2022-01-04 15:46:20|343.76|337.76|343.77|337.77|343.79|337.79|343.76|337.76|0
1641311190000|2022-01-04 15:46:30|343.8|337.8|343.89|337.89|343.89|337.89|343.8|337.8|0
1641311200000|2022-01-04 15:46:40|343.9|337.9|343.9|337.9|343.9|337.9|343.89|337.89|0
1641311210000|2022-01-04 15:46:50|343.98|337.98|344.06|338.06|344.06|338.06|343.98|337.98|0
1641311220000|2022-01-04 15:47:00|344.09|338.09|344.12|338.12|344.12|338.12|344.08|338.08|0
1641311230000|2022-01-04 15:47:10|344.1|338.1|344.1|338.1|344.18|338.18|344.1|338.1|0
1641311240000|2022-01-04 15:47:20|344.14|338.14|344.18|338.18|344.18|338.18|344.14|338.14|0
1641311250000|2022-01-04 15:47:30|344.19|338.19|344.19|338.19|344.19|338.19|344.19|338.19|0
1641311260000|2022-01-04 15:47:40|344.2|338.2|344.2|338.2|344.2|338.2|344.2|338.2|0
1641311270000|2022-01-04 15:47:50|344.21|338.21|344.16|338.16|344.23|338.23|344.15|338.15|0
1641311280000|2022-01-04 15:48:00|344.17|338.17|344.19|338.19|344.19|338.19|344.16|338.16|0
1641311290000|2022-01-04 15:48:10|344.17|338.17|344.11|338.11|344.17|338.17|344.11|338.11|0
1641311300000|2022-01-04 15:48:20|344.08|338.08|344.19|338.19|344.25|338.25|344.08|338.08|0
1641311310000|2022-01-04 15:48:30|344.2|338.2|344.19|338.19|344.2|338.2|344.19|338.19|0
1641311320000|2022-01-04 15:48:40|344.2|338.2|344.21|338.21|344.21|338.21|344.2|338.2|0
1641311330000|2022-01-04 15:48:50|344.18|338.18|344.21|338.21|344.22|338.22|344.18|338.18|0
1641311340000|2022-01-04 15:49:00|344.2|338.2|344.21|338.21|344.21|338.21|344.15|338.15|0
1641311350000|2022-01-04 15:49:10|344.22|338.22|344.27|338.27|344.27|338.27|344.22|338.22|0
1641311360000|2022-01-04 15:49:20|344.35|338.35|344.35|338.35|344.35|338.35|344.35|338.35|0
1641311370000|2022-01-04 15:49:30|344.2|338.2|344.22|338.22|344.25|338.25|344.19|338.19|0
1641311380000|2022-01-04 15:49:40|344.21|338.21|344.17|338.17|344.22|338.22|344.17|338.17|0
1641311390000|2022-01-04 15:49:50|344.08|338.08|344.1|338.1|344.1|338.1|344.08|338.08|0
1641311400000|2022-01-04 15:50:00|344.13|338.13|344.22|338.22|344.22|338.22|344.08|338.08|0
1641311410000|2022-01-04 15:50:10|344.21|338.21|344.2|338.2|344.21|338.21|344.19|338.19|0
1641311420000|2022-01-04 15:50:20|344.21|338.21|344.22|338.22|344.22|338.22|344.21|338.21|0
1641311430000|2022-01-04 15:50:30|344.21|338.21|344.22|338.22|344.22|338.22|344.21|338.21|0
1641311440000|2022-01-04 15:50:40|344.21|338.21|344.2|338.2|344.22|338.22|344.2|338.2|0
1641311450000|2022-01-04 15:50:50|344.19|338.19|344.18|338.18|344.19|338.19|344.16|338.16|0
1641311460000|2022-01-04 15:51:00|344.04|338.04|343.99|337.99|344.04|338.04|343.99|337.99|0
1641311470000|2022-01-04 15:51:10|344|338|344.09|338.09|344.09|338.09|343.99|337.99|0
1641311480000|2022-01-04 15:51:20|344.11|338.11|344.14|338.14|344.14|338.14|344.11|338.11|0
1641311490000|2022-01-04 15:51:30|344.08|338.08|344.07|338.07|344.08|338.08|344.06|338.06|0
1641311500000|2022-01-04 15:51:40|344.06|338.06|344.05|338.05|344.06|338.06|344.04|338.04|0
1641311510000|2022-01-04 15:51:50|344.04|338.04|344.17|338.17|344.17|338.17|344.04|338.04|0
1641311520000|2022-01-04 15:52:00|344.22|338.22|344.11|338.11|344.22|338.22|344.11|338.11|0
1641311530000|2022-01-04 15:52:10|344.05|338.05|344.04|338.04|344.05|338.05|344.04|338.04|0
1641311540000|2022-01-04 15:52:20|344.03|338.03|343.79|337.79|344.03|338.03|343.78|337.78|0
1641311550000|2022-01-04 15:52:30|343.78|337.78|343.74|337.74|343.79|337.79|343.74|337.74|0
1641311560000|2022-01-04 15:52:40|343.75|337.75|343.52|337.52|343.75|337.75|343.52|337.52|0
1641311570000|2022-01-04 15:52:50|343.61|337.61|343.56|337.56|343.61|337.61|343.56|337.56|0
1641311580000|2022-01-04 15:53:00|343.54|337.54|343.54|337.54|343.54|337.54|343.5|337.5|0
1641311590000|2022-01-04 15:53:10|343.55|337.55|343.55|337.55|343.55|337.55|343.52|337.52|0
1641311600000|2022-01-04 15:53:20|343.56|337.56|343.6|337.6|343.64|337.64|343.56|337.56|0
1641311610000|2022-01-04 15:53:30|343.59|337.59|343.59|337.59|343.6|337.6|343.59|337.59|0
1641311620000|2022-01-04 15:53:40|343.52|337.52|343.53|337.53|343.53|337.53|343.52|337.52|0
1641311630000|2022-01-04 15:53:50|343.52|337.52|343.64|337.64|343.64|337.64|343.5|337.5|0
1641311640000|2022-01-04 15:54:00|343.62|337.62|343.59|337.59|343.64|337.64|343.59|337.59|0
1641311650000|2022-01-04 15:54:10|343.43|337.43|343.43|337.43|343.43|337.43|343.37|337.37|0
1641311660000|2022-01-04 15:54:20|343.4|337.4|343.24|337.24|343.41|337.41|343.24|337.24|0
1641311670000|2022-01-04 15:54:30|343.19|337.19|343.18|337.18|343.19|337.19|343.17|337.17|0
1641311680000|2022-01-04 15:54:40|343.14|337.14|343.14|337.14|343.14|337.14|343.13|337.13|0
1641311690000|2022-01-04 15:54:50|343.12|337.12|343.12|337.12|343.12|337.12|343.12|337.12|0
1641311700000|2022-01-04 15:55:00|343.14|337.14|343.05|337.05|343.15|337.15|343.05|337.05|0
1641311710000|2022-01-04 15:55:10|343.06|337.06|342.97|336.97|343.06|337.06|342.97|336.97|0
1641311720000|2022-01-04 15:55:20|342.98|336.98|342.98|336.98|342.98|336.98|342.98|336.98|0
1641311730000|2022-01-04 15:55:30|342.97|336.97|342.94|336.94|342.97|336.97|342.94|336.94|0
1641311740000|2022-01-04 15:55:40|342.95|336.95|342.98|336.98|342.99|336.99|342.95|336.95|0
1641311750000|2022-01-04 15:55:50|342.97|336.97|343.09|337.09|343.09|337.09|342.97|336.97|0
1641311760000|2022-01-04 15:56:00|343.08|337.08|343.19|337.19|343.19|337.19|343.08|337.08|0
1641311770000|2022-01-04 15:56:10|343.08|337.08|343.02|337.02|343.1|337.1|343.02|337.02|0
1641311780000|2022-01-04 15:56:20|342.98|336.98|342.95|336.95|342.98|336.98|342.92|336.92|0
1641311790000|2022-01-04 15:56:30|342.93|336.93|342.99|336.99|342.99|336.99|342.93|336.93|0
1641311800000|2022-01-04 15:56:40|343|337|343.01|337.01|343.01|337.01|342.94|336.94|0
1641311810000|2022-01-04 15:56:50|343.02|337.02|343.03|337.03|343.04|337.04|343.02|337.02|0
1641311820000|2022-01-04 15:57:00|343.01|337.01|343.02|337.02|343.02|337.02|343|337|0
1641311830000|2022-01-04 15:57:10|343.01|337.01|343.03|337.03|343.03|337.03|343.01|337.01|0
1641311840000|2022-01-04 15:57:20|343.02|337.02|343.04|337.04|343.05|337.05|343.02|337.02|0
1641311850000|2022-01-04 15:57:30|343.05|337.05|343.06|337.06|343.08|337.08|343.05|337.05|0
1641311860000|2022-01-04 15:57:40|343.03|337.03|342.71|336.71|343.03|337.03|342.65|336.65|0
1641311870000|2022-01-04 15:57:50|342.72|336.72|342.74|336.74|342.74|336.74|342.72|336.72|0
1641311880000|2022-01-04 15:58:00|342.78|336.78|342.78|336.78|342.79|336.79|342.76|336.76|0
1641311890000|2022-01-04 15:58:10|342.76|336.76|342.84|336.84|342.84|336.84|342.74|336.74|0
1641311900000|2022-01-04 15:58:20|342.85|336.85|342.85|336.85|342.85|336.85|342.83|336.83|0
1641311910000|2022-01-04 15:58:30|342.89|336.89|342.85|336.85|342.91|336.91|342.84|336.84|0
1641311920000|2022-01-04 15:58:40|342.88|336.88|342.86|336.86|342.9|336.9|342.85|336.85|0
1641311930000|2022-01-04 15:58:50|342.81|336.81|342.8|336.8|342.81|336.81|342.79|336.79|0
1641311940000|2022-01-04 15:59:00|342.73|336.73|342.77|336.77|342.77|336.77|342.72|336.72|0
1641311950000|2022-01-04 15:59:10|342.79|336.79|342.78|336.78|342.79|336.79|342.76|336.76|0
1641311960000|2022-01-04 15:59:20|342.79|336.79|342.77|336.77|342.79|336.79|342.76|336.76|0
1641311970000|2022-01-04 15:59:30|342.78|336.78|342.91|336.91|342.91|336.91|342.78|336.78|0
1641311980000|2022-01-04 15:59:40|342.92|336.92|342.91|336.91|342.92|336.92|342.91|336.91|0
1641311990000|2022-01-04 15:59:50|342.89|336.89|342.89|336.89|342.89|336.89|342.89|336.89|0
1641312000000|2022-01-04 16:00:00|342.87|336.87|342.86|336.86|342.92|336.92|342.85|336.85|0
1641312010000|2022-01-04 16:00:10|342.85|336.85|342.78|336.78|342.85|336.85|342.78|336.78|0
1641312020000|2022-01-04 16:00:20|342.77|336.77|342.7|336.7|342.78|336.78|342.7|336.7|0
1641312030000|2022-01-04 16:00:30|342.71|336.71|342.59|336.59|342.71|336.71|342.59|336.59|0
1641312040000|2022-01-04 16:00:40|342.61|336.61|342.55|336.55|342.61|336.61|342.55|336.55|0
1641312050000|2022-01-04 16:00:50|342.49|336.49|342.49|336.49|342.49|336.49|342.49|336.49|0
1641312060000|2022-01-04 16:01:00|342.48|336.48|342.42|336.42|342.48|336.48|342.42|336.42|0
1641312070000|2022-01-04 16:01:10|342.33|336.33|342.29|336.29|342.33|336.33|342.28|336.28|0
1641312080000|2022-01-04 16:01:20|342.33|336.33|342.03|336.03|342.34|336.34|342.03|336.03|0
1641312090000|2022-01-04 16:01:30|342.22|336.22|342.17|336.17|342.22|336.22|342.17|336.17|0
1641312100000|2022-01-04 16:01:40|342.16|336.16|342.03|336.03|342.16|336.16|342.01|336.01|0
1641312110000|2022-01-04 16:01:50|342|336|341.93|335.93|342|336|341.89|335.89|0
1641312120000|2022-01-04 16:02:00|341.94|335.94|341.95|335.95|341.95|335.95|341.93|335.93|0
1641312130000|2022-01-04 16:02:10|341.97|335.97|341.95|335.95|341.97|335.97|341.9|335.9|0
1641312140000|2022-01-04 16:02:20|341.93|335.93|341.92|335.92|341.97|335.97|341.82|335.82|0
1641312150000|2022-01-04 16:02:30|341.93|335.93|341.94|335.94|341.95|335.95|341.91|335.91|0
1641312160000|2022-01-04 16:02:40|341.97|335.97|341.98|335.98|341.98|335.98|341.94|335.94|0
1641312170000|2022-01-04 16:02:50|341.93|335.93|341.88|335.88|341.95|335.95|341.88|335.88|0
1641312180000|2022-01-04 16:03:00|341.9|335.9|341.72|335.72|341.9|335.9|341.71|335.71|0
1641312190000|2022-01-04 16:03:10|341.66|335.66|341.37|335.37|341.66|335.66|341.37|335.37|0
1641312200000|2022-01-04 16:03:20|341.34|335.34|341.34|335.34|341.34|335.34|341.32|335.32|0
1641312210000|2022-01-04 16:03:30|341.33|335.33|341.32|335.32|341.34|335.34|341.32|335.32|0
1641312220000|2022-01-04 16:03:40|341.3|335.3|341.27|335.27|341.3|335.3|341.27|335.27|0
1641312230000|2022-01-04 16:03:50|341.26|335.26|341.2|335.2|341.26|335.26|341.2|335.2|0
1641312240000|2022-01-04 16:04:00|341.23|335.23|341.26|335.26|341.28|335.28|341.23|335.23|0
1641312250000|2022-01-04 16:04:10|341.27|335.27|341.24|335.24|341.27|335.27|341.24|335.24|0
1641312260000|2022-01-04 16:04:20|341.26|335.26|341.33|335.33|341.34|335.34|341.26|335.26|0
1641312270000|2022-01-04 16:04:30|341.34|335.34|341.32|335.32|341.34|335.34|341.3|335.3|0
1641312280000|2022-01-04 16:04:40|341.31|335.31|341.37|335.37|341.37|335.37|341.31|335.31|0
1641312290000|2022-01-04 16:04:50|341.36|335.36|341.32|335.32|341.36|335.36|341.32|335.32|0
1641312300000|2022-01-04 16:05:00|341.33|335.33|341.42|335.42|341.43|335.43|341.33|335.33|0
1641312310000|2022-01-04 16:05:10|341.43|335.43|341.38|335.38|341.46|335.46|341.36|335.36|0
1641312320000|2022-01-04 16:05:20|341.48|335.48|341.53|335.53|341.53|335.53|341.44|335.44|0
1641312330000|2022-01-04 16:05:30|341.36|335.36|341.23|335.23|341.36|335.36|341.19|335.19|0
1641312340000|2022-01-04 16:05:40|341.22|335.22|341.16|335.16|341.22|335.22|341.16|335.16|0
1641312350000|2022-01-04 16:05:50|341.15|335.15|340.29|334.29|341.15|335.15|340.29|334.29|0
1641312360000|2022-01-04 16:06:00|340.28|334.28|340.76|334.76|340.87|334.87|340.28|334.28|0
1641312370000|2022-01-04 16:06:10|340.77|334.77|340.98|334.98|340.98|334.98|340.76|334.76|0
1641312380000|2022-01-04 16:06:20|340.99|334.99|340.96|334.96|341.03|335.03|340.96|334.96|0
1641312390000|2022-01-04 16:06:30|340.95|334.95|341.04|335.04|341.04|335.04|340.93|334.93|0
1641312400000|2022-01-04 16:06:40|341.07|335.07|341.3|335.3|341.3|335.3|341.07|335.07|0
1641312410000|2022-01-04 16:06:50|341.26|335.26|341.29|335.29|341.29|335.29|341.25|335.25|0
1641312420000|2022-01-04 16:07:00|341.3|335.3|341.24|335.24|341.3|335.3|341.24|335.24|0
1641312430000|2022-01-04 16:07:10|341.31|335.31|341.34|335.34|341.35|335.35|341.3|335.3|0
1641312440000|2022-01-04 16:07:20|341.33|335.33|341.56|335.56|341.56|335.56|341.32|335.32|0
1641312450000|2022-01-04 16:07:30|341.54|335.54|341.54|335.54|341.54|335.54|341.53|335.53|0
1641312460000|2022-01-04 16:07:40|341.53|335.53|341.59|335.59|341.59|335.59|341.52|335.52|0
1641312470000|2022-01-04 16:07:50|341.58|335.58|341.62|335.62|341.62|335.62|341.58|335.58|0
1641312480000|2022-01-04 16:08:00|341.93|335.93|342.08|336.08|342.08|336.08|341.93|335.93|0
1641312490000|2022-01-04 16:08:10|342.09|336.09|342.22|336.22|342.22|336.22|342.09|336.09|0
1641312500000|2022-01-04 16:08:20|342.21|336.21|342.08|336.08|342.21|336.21|342.08|336.08|0
1641312510000|2022-01-04 16:08:30|342.07|336.07|342.08|336.08|342.09|336.09|342.07|336.07|0
1641312520000|2022-01-04 16:08:40|341.97|335.97|342.01|336.01|342.05|336.05|341.97|335.97|0
1641312530000|2022-01-04 16:08:50|342.02|336.02|342.06|336.06|342.07|336.07|342.02|336.02|0
1641312540000|2022-01-04 16:09:00|342.05|336.05|342.02|336.02|342.05|336.05|342.01|336.01|0
1641312550000|2022-01-04 16:09:10|341.98|335.98|342|336|342.03|336.03|341.97|335.97|0
1641312560000|2022-01-04 16:09:20|341.99|335.99|341.99|335.99|342|336|341.99|335.99|0
1641312570000|2022-01-04 16:09:30|341.98|335.98|341.91|335.91|342.03|336.03|341.91|335.91|0
1641312580000|2022-01-04 16:09:40|341.93|335.93|341.92|335.92|341.93|335.93|341.9|335.9|0
1641312590000|2022-01-04 16:09:50|341.94|335.94|341.83|335.83|341.94|335.94|341.83|335.83|0
1641312600000|2022-01-04 16:10:00|341.85|335.85|341.84|335.84|341.85|335.85|341.83|335.83|0
1641312610000|2022-01-04 16:10:10|341.94|335.94|342.05|336.05|342.05|336.05|341.94|335.94|0
1641312620000|2022-01-04 16:10:20|342.1|336.1|342.1|336.1|342.11|336.11|342.1|336.1|0
1641312630000|2022-01-04 16:10:30|342.15|336.15|342.15|336.15|342.15|336.15|342|336|0
1641312640000|2022-01-04 16:10:40|342.16|336.16|342.21|336.21|342.21|336.21|342.1|336.1|0
1641312650000|2022-01-04 16:10:50|342.2|336.2|342.22|336.22|342.22|336.22|342.2|336.2|0
1641312660000|2022-01-04 16:11:00|342.26|336.26|342.16|336.16|342.27|336.27|342.16|336.16|0
1641312670000|2022-01-04 16:11:10|342.12|336.12|342.14|336.14|342.14|336.14|342.12|336.12|0
1641312680000|2022-01-04 16:11:20|342.15|336.15|342.21|336.21|342.21|336.21|342.15|336.15|0
1641312690000|2022-01-04 16:11:30|342.24|336.24|342.31|336.31|342.31|336.31|342.12|336.12|0
1641312700000|2022-01-04 16:11:40|342.33|336.33|342.41|336.41|342.42|336.42|342.33|336.33|0
1641312710000|2022-01-04 16:11:50|342.4|336.4|342.42|336.42|342.42|336.42|342.4|336.4|0
1641312720000|2022-01-04 16:12:00|342.43|336.43|342.6|336.6|342.6|336.6|342.42|336.42|0
1641312730000|2022-01-04 16:12:10|342.65|336.65|342.75|336.75|342.75|336.75|342.65|336.65|0
1641312740000|2022-01-04 16:12:20|342.69|336.69|342.63|336.63|342.69|336.69|342.63|336.63|0
1641312750000|2022-01-04 16:12:30|342.62|336.62|342.66|336.66|342.66|336.66|342.62|336.62|0
1641312760000|2022-01-04 16:12:40|342.64|336.64|342.61|336.61|342.64|336.64|342.61|336.61|0
1641312770000|2022-01-04 16:12:50|342.64|336.64|342.68|336.68|342.68|336.68|342.61|336.61|0
1641312780000|2022-01-04 16:13:00|342.66|336.66|342.53|336.53|342.66|336.66|342.53|336.53|0
1641312790000|2022-01-04 16:13:10|342.54|336.54|342.48|336.48|342.54|336.54|342.48|336.48|0
1641312800000|2022-01-04 16:13:20|342.5|336.5|342.62|336.62|342.63|336.63|342.5|336.5|0
1641312810000|2022-01-04 16:13:30|342.63|336.63|342.61|336.61|342.65|336.65|342.61|336.61|0
1641312820000|2022-01-04 16:13:40|342.6|336.6|342.52|336.52|342.61|336.61|342.52|336.52|0
1641312830000|2022-01-04 16:13:50|342.51|336.51|342.49|336.49|342.53|336.53|342.49|336.49|0
1641312840000|2022-01-04 16:14:00|342.48|336.48|342.39|336.39|342.48|336.48|342.39|336.39|0
1641312850000|2022-01-04 16:14:10|342.36|336.36|342.14|336.14|342.36|336.36|342.14|336.14|0
1641312860000|2022-01-04 16:14:20|342.12|336.12|342.15|336.15|342.16|336.16|342.12|336.12|0
1641312870000|2022-01-04 16:14:30|342.14|336.14|342.13|336.13|342.14|336.14|342.13|336.13|0
1641312880000|2022-01-04 16:14:40|342.14|336.14|342.15|336.15|342.16|336.16|342.13|336.13|0
1641312890000|2022-01-04 16:14:50|342.13|336.13|342.1|336.1|342.13|336.13|342.1|336.1|0
1641312900000|2022-01-04 16:15:00|342.09|336.09|342.06|336.06|342.09|336.09|342.06|336.06|0
1641312910000|2022-01-04 16:15:10|341.98|335.98|341.97|335.97|341.99|335.99|341.97|335.97|0
1641312920000|2022-01-04 16:15:20|342.04|336.04|341.93|335.93|342.04|336.04|341.93|335.93|0
1641312930000|2022-01-04 16:15:30|341.92|335.92|341.92|335.92|341.92|335.92|341.92|335.92|0
1641312940000|2022-01-04 16:15:40|341.81|335.81|341.63|335.63|341.81|335.81|341.63|335.63|0
1641312950000|2022-01-04 16:15:50|341.59|335.59|341.5|335.5|341.59|335.59|341.5|335.5|0
1641312960000|2022-01-04 16:16:00|341.54|335.54|341.41|335.41|341.57|335.57|341.41|335.41|0
1641312980000|2022-01-04 16:16:20|341.4|335.4|341.6|335.6|341.6|335.6|341.39|335.39|0
1641312990000|2022-01-04 16:16:30|341.59|335.59|341.46|335.46|341.6|335.6|341.45|335.45|0
1641313000000|2022-01-04 16:16:40|341.47|335.47|341.49|335.49|341.49|335.49|341.47|335.47|0
1641313010000|2022-01-04 16:16:50|341.51|335.51|341.5|335.5|341.51|335.51|341.5|335.5|0
1641313020000|2022-01-04 16:17:00|341.51|335.51|341.47|335.47|341.52|335.52|341.4|335.4|0
1641313040000|2022-01-04 16:17:20|341.46|335.46|341.49|335.49|341.49|335.49|341.46|335.46|0
1641313050000|2022-01-04 16:17:30|341.53|335.53|341.71|335.71|341.71|335.71|341.53|335.53|0
1641313060000|2022-01-04 16:17:40|341.72|335.72|341.82|335.82|341.82|335.82|341.71|335.71|0
1641313070000|2022-01-04 16:17:50|341.81|335.81|341.78|335.78|341.81|335.81|341.78|335.78|0
1641313080000|2022-01-04 16:18:00|341.8|335.8|341.82|335.82|341.82|335.82|341.8|335.8|0
1641313090000|2022-01-04 16:18:10|341.85|335.85|341.84|335.84|341.85|335.85|341.84|335.84|0
1641313100000|2022-01-04 16:18:20|341.85|335.85|341.85|335.85|341.85|335.85|341.85|335.85|0
1641313110000|2022-01-04 16:18:30|341.94|335.94|341.94|335.94|341.94|335.94|341.94|335.94|0
1641313120000|2022-01-04 16:18:40|341.95|335.95|341.97|335.97|341.97|335.97|341.95|335.95|0
1641313140000|2022-01-04 16:19:00|341.96|335.96|341.97|335.97|341.97|335.97|341.96|335.96|0
1641313150000|2022-01-04 16:19:10|342.05|336.05|342.05|336.05|342.05|336.05|342.05|336.05|0
1641313160000|2022-01-04 16:19:20|342.1|336.1|342.13|336.13|342.13|336.13|342.1|336.1|0
1641313170000|2022-01-04 16:19:30|342.23|336.23|342.26|336.26|342.26|336.26|342.23|336.23|0
1641313180000|2022-01-04 16:19:40|342.25|336.25|342.56|336.56|342.56|336.56|342.25|336.25|0
1641313190000|2022-01-04 16:19:50|342.57|336.57|342.57|336.57|342.57|336.57|342.57|336.57|0
1641313200000|2022-01-04 16:20:00|342.56|336.56|342.49|336.49|342.56|336.56|342.49|336.49|0
1641313210000|2022-01-04 16:20:10|342.47|336.47|342.46|336.46|342.47|336.47|342.46|336.46|0
1641313220000|2022-01-04 16:20:20|342.47|336.47|342.45|336.45|342.47|336.47|342.45|336.45|0
1641313230000|2022-01-04 16:20:30|342.44|336.44|342.43|336.43|342.44|336.44|342.43|336.43|0
1641313240000|2022-01-04 16:20:40|342.42|336.42|342.43|336.43|342.44|336.44|342.42|336.42|0
1641313250000|2022-01-04 16:20:50|342.41|336.41|342.41|336.41|342.41|336.41|342.41|336.41|0
1641313260000|2022-01-04 16:21:00|342.38|336.38|342.38|336.38|342.38|336.38|342.38|336.38|0
1641313270000|2022-01-04 16:21:10|342.33|336.33|342.26|336.26|342.33|336.33|342.26|336.26|0
1641313280000|2022-01-04 16:21:20|342.23|336.23|342.23|336.23|342.23|336.23|342.23|336.23|0
1641313290000|2022-01-04 16:21:30|342.22|336.22|342.25|336.25|342.25|336.25|342.22|336.22|0
1641313340000|2022-01-04 16:22:20|342.23|336.23|342.05|336.05|342.23|336.23|342.05|336.05|0
1641313350000|2022-01-04 16:22:30|342.06|336.06|342.01|336.01|342.06|336.06|342.01|336.01|0
1641313360000|2022-01-04 16:22:40|341.97|335.97|341.9|335.9|341.97|335.97|341.9|335.9|0
1641313370000|2022-01-04 16:22:50|341.87|335.87|341.87|335.87|341.87|335.87|341.87|335.87|0
1641313380000|2022-01-04 16:23:00|341.86|335.86|341.86|335.86|341.86|335.86|341.82|335.82|0
1641313390000|2022-01-04 16:23:10|341.8|335.8|341.79|335.79|341.8|335.8|341.77|335.77|0
1641313400000|2022-01-04 16:23:20|341.77|335.77|341.77|335.77|341.77|335.77|341.77|335.77|0
1641313410000|2022-01-04 16:23:30|341.76|335.76|341.72|335.72|341.76|335.76|341.72|335.72|0
1641313420000|2022-01-04 16:23:40|341.74|335.74|341.73|335.73|341.74|335.74|341.68|335.68|0
1641313430000|2022-01-04 16:23:50|341.71|335.71|341.69|335.69|341.72|335.72|341.69|335.69|0
1641313440000|2022-01-04 16:24:00|341.68|335.68|341.82|335.82|341.82|335.82|341.68|335.68|0
1641313450000|2022-01-04 16:24:10|341.89|335.89|341.92|335.92|341.93|335.93|341.88|335.88|0
1641313460000|2022-01-04 16:24:20|341.93|335.93|341.86|335.86|341.94|335.94|341.86|335.86|0
1641313470000|2022-01-04 16:24:30|341.78|335.78|341.77|335.77|341.78|335.78|341.77|335.77|0
1641313480000|2022-01-04 16:24:40|341.76|335.76|341.76|335.76|341.78|335.78|341.75|335.75|0
1641313490000|2022-01-04 16:24:50|341.77|335.77|341.76|335.76|341.77|335.77|341.76|335.76|0
1641313500000|2022-01-04 16:25:00|341.77|335.77|341.7|335.7|341.79|335.79|341.7|335.7|0
1641313510000|2022-01-04 16:25:10|341.71|335.71|341.7|335.7|341.71|335.71|341.7|335.7|0
1641313520000|2022-01-04 16:25:20|341.69|335.69|341.68|335.68|341.69|335.69|341.68|335.68|0
1641313530000|2022-01-04 16:25:30|341.64|335.64|341.63|335.63|341.64|335.64|341.63|335.63|0
1641313540000|2022-01-04 16:25:40|341.64|335.64|341.61|335.61|341.64|335.64|341.61|335.61|0
1641313550000|2022-01-04 16:25:50|341.63|335.63|341.62|335.62|341.65|335.65|341.62|335.62|0
1641313560000|2022-01-04 16:26:00|341.64|335.64|341.63|335.63|341.64|335.64|341.62|335.62|0
1641313570000|2022-01-04 16:26:10|341.61|335.61|341.51|335.51|341.61|335.61|341.51|335.51|0
1641313580000|2022-01-04 16:26:20|341.5|335.5|341.52|335.52|341.52|335.52|341.49|335.49|0
1641313590000|2022-01-04 16:26:30|341.54|335.54|341.55|335.55|341.56|335.56|341.54|335.54|0
1641313600000|2022-01-04 16:26:40|341.56|335.56|341.69|335.69|341.69|335.69|341.56|335.56|0
1641313610000|2022-01-04 16:26:50|341.7|335.7|341.74|335.74|341.75|335.75|341.7|335.7|0
1641313620000|2022-01-04 16:27:00|341.75|335.75|341.7|335.7|341.75|335.75|341.7|335.7|0
1641313630000|2022-01-04 16:27:10|341.72|335.72|341.74|335.74|341.75|335.75|341.72|335.72|0
1641313640000|2022-01-04 16:27:20|341.72|335.72|341.65|335.65|341.72|335.72|341.65|335.65|0
1641313650000|2022-01-04 16:27:30|341.62|335.62|341.49|335.49|341.62|335.62|341.49|335.49|0
1641313660000|2022-01-04 16:27:40|341.46|335.46|341.48|335.48|341.48|335.48|341.46|335.46|0
1641313670000|2022-01-04 16:27:50|341.49|335.49|341.41|335.41|341.49|335.49|341.41|335.41|0
1641313680000|2022-01-04 16:28:00|341.4|335.4|341.37|335.37|341.4|335.4|341.37|335.37|0
1641313690000|2022-01-04 16:28:10|341.36|335.36|341.41|335.41|341.41|335.41|341.36|335.36|0
1641313700000|2022-01-04 16:28:20|341.42|335.42|341.39|335.39|341.42|335.42|341.39|335.39|0
1641313710000|2022-01-04 16:28:30|341.37|335.37|341.42|335.42|341.42|335.42|341.35|335.35|0
1641313720000|2022-01-04 16:28:40|341.41|335.41|341.37|335.37|341.41|335.41|341.36|335.36|0
1641313730000|2022-01-04 16:28:50|341.45|335.45|341.46|335.46|341.46|335.46|341.44|335.44|0
1641313740000|2022-01-04 16:29:00|341.49|335.49|341.53|335.53|341.53|335.53|341.49|335.49|0
1641313750000|2022-01-04 16:29:10|341.54|335.54|341.54|335.54|341.54|335.54|341.51|335.51|0
1641313760000|2022-01-04 16:29:20|341.55|335.55|341.53|335.53|341.55|335.55|341.53|335.53|0
1641313770000|2022-01-04 16:29:30|341.54|335.54|341.49|335.49|341.54|335.54|341.49|335.49|0
1641313780000|2022-01-04 16:29:40|341.48|335.48|341.53|335.53|341.53|335.53|341.48|335.48|0
1641313790000|2022-01-04 16:29:50|341.51|335.51|341.48|335.48|341.51|335.51|341.48|335.48|0
1641313800000|2022-01-04 16:30:00|341.47|335.47|341.52|335.52|341.52|335.52|341.46|335.46|0
1641313810000|2022-01-04 16:30:10|341.53|335.53|341.53|335.53|341.53|335.53|341.53|335.53|0
1641313820000|2022-01-04 16:30:20|341.56|335.56|341.56|335.56|341.56|335.56|341.56|335.56|0
1641313830000|2022-01-04 16:30:30|341.57|335.57|341.57|335.57|341.57|335.57|341.57|335.57|0
1641313840000|2022-01-04 16:30:40|341.6|335.6|341.66|335.66|341.67|335.67|341.6|335.6|0
1641313850000|2022-01-04 16:30:50|341.67|335.67|341.68|335.68|341.71|335.71|341.67|335.67|0
1641313860000|2022-01-04 16:31:00|341.59|335.59|341.47|335.47|341.59|335.59|341.45|335.45|0
1641313870000|2022-01-04 16:31:10|341.46|335.46|341.46|335.46|341.47|335.47|341.46|335.46|0
1641313880000|2022-01-04 16:31:20|341.45|335.45|341.44|335.44|341.45|335.45|341.44|335.44|0
1641313890000|2022-01-04 16:31:30|341.45|335.45|341.45|335.45|341.45|335.45|341.45|335.45|0
1641313900000|2022-01-04 16:31:40|341.43|335.43|341.43|335.43|341.43|335.43|341.43|335.43|0
1641313910000|2022-01-04 16:31:50|341.55|335.55|341.44|335.44|341.55|335.55|341.44|335.44|0
1641313920000|2022-01-04 16:32:00|341.48|335.48|341.47|335.47|341.48|335.48|341.47|335.47|0
1641313930000|2022-01-04 16:32:10|341.48|335.48|341.53|335.53|341.54|335.54|341.48|335.48|0
1641313940000|2022-01-04 16:32:20|341.54|335.54|341.56|335.56|341.56|335.56|341.54|335.54|0
1641313950000|2022-01-04 16:32:30|341.57|335.57|341.44|335.44|341.57|335.57|341.43|335.43|0
1641313960000|2022-01-04 16:32:40|341.56|335.56|341.66|335.66|341.66|335.66|341.56|335.56|0
1641313970000|2022-01-04 16:32:50|341.65|335.65|341.64|335.64|341.65|335.65|341.64|335.64|0
1641313980000|2022-01-04 16:33:00|341.65|335.65|341.67|335.67|341.67|335.67|341.65|335.65|0
1641313990000|2022-01-04 16:33:10|341.68|335.68|341.83|335.83|341.83|335.83|341.68|335.68|0
1641314000000|2022-01-04 16:33:20|341.85|335.85|341.82|335.82|341.87|335.87|341.82|335.82|0
1641314010000|2022-01-04 16:33:30|341.83|335.83|341.81|335.81|341.83|335.83|341.8|335.8|0
1641314020000|2022-01-04 16:33:40|341.82|335.82|341.82|335.82|341.82|335.82|341.82|335.82|0
1641314030000|2022-01-04 16:33:50|341.83|335.83|341.85|335.85|341.86|335.86|341.83|335.83|0
1641314040000|2022-01-04 16:34:00|341.86|335.86|341.85|335.85|341.86|335.86|341.85|335.85|0
1641314050000|2022-01-04 16:34:10|341.86|335.86|341.87|335.87|341.87|335.87|341.85|335.85|0
1641314060000|2022-01-04 16:34:20|341.88|335.88|341.93|335.93|341.93|335.93|341.79|335.79|0
1641314070000|2022-01-04 16:34:30|341.95|335.95|341.92|335.92|341.95|335.95|341.92|335.92|0
1641314080000|2022-01-04 16:34:40|341.94|335.94|341.92|335.92|341.95|335.95|341.92|335.92|0
1641314090000|2022-01-04 16:34:50|341.89|335.89|341.87|335.87|341.89|335.89|341.86|335.86|0
1641314100000|2022-01-04 16:35:00|341.89|335.89|341.87|335.87|341.89|335.89|341.87|335.87|0
1641314110000|2022-01-04 16:35:10|341.86|335.86|341.85|335.85|341.86|335.86|341.84|335.84|0
1641314120000|2022-01-04 16:35:20|341.86|335.86|341.89|335.89|341.92|335.92|341.86|335.86|0
1641314130000|2022-01-04 16:35:30|341.9|335.9|341.9|335.9|341.91|335.91|341.9|335.9|0
1641314140000|2022-01-04 16:35:40|341.91|335.91|341.9|335.9|341.91|335.91|341.9|335.9|0
1641314150000|2022-01-04 16:35:50|341.91|335.91|341.89|335.89|341.91|335.91|341.88|335.88|0
1641314160000|2022-01-04 16:36:00|341.88|335.88|341.88|335.88|341.88|335.88|341.86|335.86|0
1641314170000|2022-01-04 16:36:10|341.87|335.87|341.86|335.86|341.87|335.87|341.86|335.86|0
1641314180000|2022-01-04 16:36:20|341.87|335.87|341.88|335.88|341.88|335.88|341.85|335.85|0
1641314190000|2022-01-04 16:36:30|341.9|335.9|341.95|335.95|341.95|335.95|341.9|335.9|0
1641314200000|2022-01-04 16:36:40|342.02|336.02|342.04|336.04|342.04|336.04|342|336|0
1641314210000|2022-01-04 16:36:50|342.05|336.05|342.05|336.05|342.05|336.05|342.05|336.05|0
1641314220000|2022-01-04 16:37:00|342.06|336.06|342.08|336.08|342.08|336.08|342.03|336.03|0
1641314230000|2022-01-04 16:37:10|342.1|336.1|342.1|336.1|342.1|336.1|342.1|336.1|0
1641314240000|2022-01-04 16:37:20|342.13|336.13|342.12|336.12|342.15|336.15|342.12|336.12|0
1641314250000|2022-01-04 16:37:30|342.22|336.22|342.26|336.26|342.26|336.26|342.22|336.22|0
1641314260000|2022-01-04 16:37:40|342.27|336.27|342.32|336.32|342.32|336.32|342.26|336.26|0
1641314270000|2022-01-04 16:37:50|342.31|336.31|342.35|336.35|342.35|336.35|342.31|336.31|0
1641314280000|2022-01-04 16:38:00|342.38|336.38|342.35|336.35|342.39|336.39|342.35|336.35|0
1641314290000|2022-01-04 16:38:10|342.36|336.36|342.41|336.41|342.41|336.41|342.35|336.35|0
1641314300000|2022-01-04 16:38:20|342.42|336.42|342.48|336.48|342.49|336.49|342.42|336.42|0
1641314310000|2022-01-04 16:38:30|342.49|336.49|342.52|336.52|342.52|336.52|342.49|336.49|0
1641314320000|2022-01-04 16:38:40|342.51|336.51|342.51|336.51|342.51|336.51|342.51|336.51|0
1641314330000|2022-01-04 16:38:50|342.55|336.55|342.59|336.59|342.59|336.59|342.54|336.54|0
1641314340000|2022-01-04 16:39:00|342.63|336.63|342.61|336.61|342.63|336.63|342.61|336.61|0
1641314360000|2022-01-04 16:39:20|342.64|336.64|342.62|336.62|342.64|336.64|342.61|336.61|0
1641314370000|2022-01-04 16:39:30|342.63|336.63|342.62|336.62|342.63|336.63|342.62|336.62|0
1641314380000|2022-01-04 16:39:40|342.63|336.63|342.63|336.63|342.63|336.63|342.63|336.63|0
1641314390000|2022-01-04 16:39:50|342.62|336.62|342.63|336.63|342.63|336.63|342.62|336.62|0
1641314400000|2022-01-04 16:40:00|342.62|336.62|342.68|336.68|342.68|336.68|342.62|336.62|0
1641314410000|2022-01-04 16:40:10|342.7|336.7|342.79|336.79|342.79|336.79|342.7|336.7|0
1641314420000|2022-01-04 16:40:20|342.82|336.82|342.82|336.82|342.82|336.82|342.82|336.82|0
1641314430000|2022-01-04 16:40:30|342.79|336.79|342.76|336.76|342.8|336.8|342.76|336.76|0
1641314440000|2022-01-04 16:40:40|342.78|336.78|342.8|336.8|342.8|336.8|342.78|336.78|0
1641314450000|2022-01-04 16:40:50|342.78|336.78|342.8|336.8|342.8|336.8|342.78|336.78|0
1641314460000|2022-01-04 16:41:00|342.83|336.83|342.83|336.83|342.83|336.83|342.83|336.83|0
1641314470000|2022-01-04 16:41:10|342.84|336.84|342.8|336.8|342.84|336.84|342.8|336.8|0
1641314480000|2022-01-04 16:41:20|342.81|336.81|342.82|336.82|342.82|336.82|342.81|336.81|0
1641314490000|2022-01-04 16:41:30|342.87|336.87|342.86|336.86|342.87|336.87|342.86|336.86|0
1641314500000|2022-01-04 16:41:40|342.8|336.8|342.63|336.63|342.8|336.8|342.63|336.63|0
1641314520000|2022-01-04 16:42:00|342.62|336.62|342.63|336.63|342.63|336.63|342.62|336.62|0
1641314540000|2022-01-04 16:42:20|342.67|336.67|342.68|336.68|342.68|336.68|342.64|336.64|0
1641314550000|2022-01-04 16:42:30|342.64|336.64|342.64|336.64|342.64|336.64|342.64|336.64|0
1641314560000|2022-01-04 16:42:40|342.63|336.63|342.68|336.68|342.68|336.68|342.63|336.63|0
1641314570000|2022-01-04 16:42:50|342.63|336.63|342.63|336.63|342.63|336.63|342.63|336.63|0
1641314580000|2022-01-04 16:43:00|342.65|336.65|342.64|336.64|342.65|336.65|342.63|336.63|0
1641314590000|2022-01-04 16:43:10|342.6|336.6|342.52|336.52|342.6|336.6|342.49|336.49|0
1641314610000|2022-01-04 16:43:30|342.54|336.54|342.55|336.55|342.55|336.55|342.54|336.54|0
1641314620000|2022-01-04 16:43:40|342.7|336.7|342.65|336.65|342.7|336.7|342.65|336.65|0
1641314630000|2022-01-04 16:43:50|342.53|336.53|342.66|336.66|342.66|336.66|342.53|336.53|0
1641314640000|2022-01-04 16:44:00|342.68|336.68|342.78|336.78|342.78|336.78|342.68|336.68|0
1641314650000|2022-01-04 16:44:10|342.77|336.77|342.76|336.76|342.77|336.77|342.76|336.76|0
1641314660000|2022-01-04 16:44:20|342.77|336.77|342.85|336.85|342.86|336.86|342.77|336.77|0
1641314670000|2022-01-04 16:44:30|342.88|336.88|342.93|336.93|342.94|336.94|342.88|336.88|0
1641314680000|2022-01-04 16:44:40|342.96|336.96|343.02|337.02|343.02|337.02|342.96|336.96|0
1641314690000|2022-01-04 16:44:50|343.05|337.05|343.05|337.05|343.05|337.05|343.05|337.05|0
1641314700000|2022-01-04 16:45:00|343.13|337.13|343.16|337.16|343.16|337.16|343.13|337.13|0
1641314710000|2022-01-04 16:45:10|343.19|337.19|343.21|337.21|343.21|337.21|343.19|337.19|0
1641314720000|2022-01-04 16:45:20|343.19|337.19|343.22|337.22|343.22|337.22|343.19|337.19|0
1641314730000|2022-01-04 16:45:30|343.25|337.25|343.31|337.31|343.31|337.31|343.25|337.25|0
1641314740000|2022-01-04 16:45:40|343.43|337.43|343.62|337.62|343.62|337.62|343.43|337.43|0
1641314750000|2022-01-04 16:45:50|343.63|337.63|343.66|337.66|343.66|337.66|343.63|337.63|0
1641314760000|2022-01-04 16:46:00|343.68|337.68|343.74|337.74|343.74|337.74|343.68|337.68|0
1641314770000|2022-01-04 16:46:10|343.76|337.76|343.77|337.77|343.77|337.77|343.76|337.76|0
1641314780000|2022-01-04 16:46:20|343.76|337.76|343.76|337.76|343.77|337.77|343.73|337.73|0
1641314790000|2022-01-04 16:46:30|343.81|337.81|343.78|337.78|343.81|337.81|343.78|337.78|0
1641314800000|2022-01-04 16:46:40|343.76|337.76|343.75|337.75|343.76|337.76|343.75|337.75|0
1641314810000|2022-01-04 16:46:50|343.77|337.77|343.77|337.77|343.77|337.77|343.77|337.77|0
1641314830000|2022-01-04 16:47:10|343.78|337.78|343.77|337.77|343.78|337.78|343.77|337.77|0
1641314840000|2022-01-04 16:47:20|343.75|337.75|343.54|337.54|343.75|337.75|343.53|337.53|0
1641314850000|2022-01-04 16:47:30|343.57|337.57|343.65|337.65|343.65|337.65|343.57|337.57|0
1641314860000|2022-01-04 16:47:40|343.64|337.64|343.74|337.74|343.74|337.74|343.64|337.64|0
1641314870000|2022-01-04 16:47:50|343.83|337.83|343.9|337.9|343.9|337.9|343.83|337.83|0
1641314880000|2022-01-04 16:48:00|343.96|337.96|343.96|337.96|344|338|343.96|337.96|0
1641314890000|2022-01-04 16:48:10|343.98|337.98|344.03|338.03|344.03|338.03|343.98|337.98|0
1641314900000|2022-01-04 16:48:20|344.12|338.12|344.09|338.09|344.12|338.12|344.07|338.07|0
1641314910000|2022-01-04 16:48:30|344.1|338.1|344.21|338.21|344.21|338.21|344.1|338.1|0
1641314920000|2022-01-04 16:48:40|344.22|338.22|344.28|338.28|344.28|338.28|344.22|338.22|0
1641314930000|2022-01-04 16:48:50|344.27|338.27|344.14|338.14|344.27|338.27|344.14|338.14|0
1641314940000|2022-01-04 16:49:00|344.16|338.16|344.17|338.17|344.17|338.17|344.14|338.14|0
1641314950000|2022-01-04 16:49:10|344.16|338.16|344.17|338.17|344.17|338.17|344.16|338.16|0
1641314960000|2022-01-04 16:49:20|344.18|338.18|344.27|338.27|344.27|338.27|344.18|338.18|0
1641314970000|2022-01-04 16:49:30|344.26|338.26|344.26|338.26|344.26|338.26|344.26|338.26|0
1641314980000|2022-01-04 16:49:40|344.27|338.27|344.27|338.27|344.27|338.27|344.27|338.27|0
1641314990000|2022-01-04 16:49:50|344.28|338.28|344.29|338.29|344.3|338.3|344.28|338.28|0
1641315000000|2022-01-04 16:50:00|344.3|338.3|344.34|338.34|344.36|338.36|344.3|338.3|0
1641315010000|2022-01-04 16:50:10|344.35|338.35|344.32|338.32|344.35|338.35|344.32|338.32|0
1641315020000|2022-01-04 16:50:20|344.51|338.51|344.51|338.51|344.52|338.52|344.51|338.51|0
1641315030000|2022-01-04 16:50:30|344.54|338.54|344.77|338.77|344.81|338.81|344.53|338.53|0
1641315040000|2022-01-04 16:50:40|344.75|338.75|344.73|338.73|344.76|338.76|344.73|338.73|0
1641315050000|2022-01-04 16:50:50|344.65|338.65|344.65|338.65|344.65|338.65|344.65|338.65|0
1641315060000|2022-01-04 16:51:00|344.64|338.64|344.71|338.71|344.71|338.71|344.64|338.64|0
1641315070000|2022-01-04 16:51:10|344.74|338.74|344.74|338.74|344.74|338.74|344.74|338.74|0
1641315080000|2022-01-04 16:51:20|344.76|338.76|344.8|338.8|344.8|338.8|344.76|338.76|0
1641315090000|2022-01-04 16:51:30|344.81|338.81|344.85|338.85|344.85|338.85|344.81|338.81|0
1641315100000|2022-01-04 16:51:40|344.82|338.82|344.85|338.85|344.86|338.86|344.81|338.81|0
1641315110000|2022-01-04 16:51:50|344.81|338.81|344.77|338.77|344.81|338.81|344.77|338.77|0
1641315120000|2022-01-04 16:52:00|344.81|338.81|344.78|338.78|344.81|338.81|344.78|338.78|0
1641315130000|2022-01-04 16:52:10|344.8|338.8|344.74|338.74|344.8|338.8|344.74|338.74|0
1641315140000|2022-01-04 16:52:20|344.75|338.75|344.73|338.73|344.75|338.75|344.73|338.73|0
1641315150000|2022-01-04 16:52:30|344.68|338.68|344.68|338.68|344.68|338.68|344.68|338.68|0
1641315160000|2022-01-04 16:52:40|344.72|338.72|344.75|338.75|344.75|338.75|344.71|338.71|0
1641315170000|2022-01-04 16:52:50|344.74|338.74|344.74|338.74|344.74|338.74|344.74|338.74|0
1641315180000|2022-01-04 16:53:00|344.75|338.75|344.77|338.77|344.77|338.77|344.75|338.75|0
1641315190000|2022-01-04 16:53:10|344.74|338.74|344.72|338.72|344.74|338.74|344.72|338.72|0
1641315200000|2022-01-04 16:53:20|344.69|338.69|344.67|338.67|344.69|338.69|344.67|338.67|0
1641315210000|2022-01-04 16:53:30|344.65|338.65|344.66|338.66|344.66|338.66|344.65|338.65|0
1641315230000|2022-01-04 16:53:50|344.69|338.69|344.69|338.69|344.69|338.69|344.69|338.69|0
1641315250000|2022-01-04 16:54:10|344.6|338.6|344.6|338.6|344.6|338.6|344.59|338.59|0
1641315260000|2022-01-04 16:54:20|344.51|338.51|344.42|338.42|344.51|338.51|344.42|338.42|0
1641315270000|2022-01-04 16:54:30|344.43|338.43|344.51|338.51|344.51|338.51|344.43|338.43|0
1641315280000|2022-01-04 16:54:40|344.61|338.61|344.44|338.44|344.61|338.61|344.44|338.44|0
1641315290000|2022-01-04 16:54:50|344.41|338.41|344.41|338.41|344.41|338.41|344.41|338.41|0
1641315300000|2022-01-04 16:55:00|344.4|338.4|344.39|338.39|344.4|338.4|344.39|338.39|0
1641315310000|2022-01-04 16:55:10|344.35|338.35|344.35|338.35|344.35|338.35|344.35|338.35|0
1641315320000|2022-01-04 16:55:20|344.47|338.47|344.6|338.6|344.6|338.6|344.47|338.47|0
1641315330000|2022-01-04 16:55:30|344.74|338.74|344.73|338.73|344.74|338.74|344.73|338.73|0
1641315340000|2022-01-04 16:55:40|344.7|338.7|344.66|338.66|344.7|338.7|344.66|338.66|0
1641315350000|2022-01-04 16:55:50|344.78|338.78|344.74|338.74|344.78|338.78|344.64|338.64|0
1641315360000|2022-01-04 16:56:00|344.73|338.73|344.78|338.78|344.78|338.78|344.73|338.73|0
1641315370000|2022-01-04 16:56:10|344.8|338.8|344.8|338.8|344.8|338.8|344.8|338.8|0
1641315380000|2022-01-04 16:56:20|344.77|338.77|344.77|338.77|344.77|338.77|344.77|338.77|0
1641315390000|2022-01-04 16:56:30|344.8|338.8|344.81|338.81|344.81|338.81|344.8|338.8|0
1641315400000|2022-01-04 16:56:40|344.82|338.82|344.82|338.82|344.82|338.82|344.82|338.82|0
1641315410000|2022-01-04 16:56:50|344.81|338.81|344.81|338.81|344.81|338.81|344.81|338.81|0
1641315420000|2022-01-04 16:57:00|344.82|338.82|344.82|338.82|344.82|338.82|344.82|338.82|0
1641315430000|2022-01-04 16:57:10|344.8|338.8|344.71|338.71|344.8|338.8|344.65|338.65|0
1641315440000|2022-01-04 16:57:20|344.67|338.67|344.67|338.67|344.67|338.67|344.67|338.67|0
1641315450000|2022-01-04 16:57:30|344.68|338.68|344.7|338.7|344.7|338.7|344.68|338.68|0
1641315460000|2022-01-04 16:57:40|344.71|338.71|344.68|338.68|344.71|338.71|344.68|338.68|0
1641315470000|2022-01-04 16:57:50|344.67|338.67|344.69|338.69|344.69|338.69|344.67|338.67|0
1641315480000|2022-01-04 16:58:00|344.68|338.68|344.73|338.73|344.73|338.73|344.68|338.68|0
1641315490000|2022-01-04 16:58:10|344.72|338.72|344.64|338.64|344.72|338.72|344.64|338.64|0
1641315500000|2022-01-04 16:58:20|344.65|338.65|344.64|338.64|344.65|338.65|344.64|338.64|0
1641315510000|2022-01-04 16:58:30|344.63|338.63|344.61|338.61|344.63|338.63|344.61|338.61|0
1641315520000|2022-01-04 16:58:40|344.6|338.6|344.51|338.51|344.6|338.6|344.51|338.51|0
1641315540000|2022-01-04 16:59:00|344.44|338.44|344.43|338.43|344.44|338.44|344.43|338.43|0
1641315550000|2022-01-04 16:59:10|344.44|338.44|344.38|338.38|344.44|338.44|344.38|338.38|0
1641315560000|2022-01-04 16:59:20|344.39|338.39|344.42|338.42|344.42|338.42|344.39|338.39|0
1641315570000|2022-01-04 16:59:30|344.43|338.43|344.46|338.46|344.46|338.46|344.43|338.43|0
1641315580000|2022-01-04 16:59:40|344.47|338.47|344.51|338.51|344.51|338.51|344.47|338.47|0
1641315590000|2022-01-04 16:59:50|344.52|338.52|344.47|338.47|344.52|338.52|344.47|338.47|0
1641315600000|2022-01-04 17:00:00|344.48|338.48|344.51|338.51|344.51|338.51|344.46|338.46|0
1641315610000|2022-01-04 17:00:10|344.52|338.52|344.51|338.51|344.52|338.52|344.51|338.51|0
1641315620000|2022-01-04 17:00:20|344.54|338.54|344.52|338.52|344.54|338.54|344.52|338.52|0
1641315630000|2022-01-04 17:00:30|344.53|338.53|344.52|338.52|344.53|338.53|344.52|338.52|0
1641315640000|2022-01-04 17:00:40|344.51|338.51|344.52|338.52|344.52|338.52|344.5|338.5|0
1641315650000|2022-01-04 17:00:50|344.53|338.53|344.54|338.54|344.54|338.54|344.53|338.53|0
1641315660000|2022-01-04 17:01:00|344.53|338.53|344.54|338.54|344.54|338.54|344.53|338.53|0
1641315670000|2022-01-04 17:01:10|344.55|338.55|344.54|338.54|344.55|338.55|344.54|338.54|0
1641315680000|2022-01-04 17:01:20|344.52|338.52|344.51|338.51|344.52|338.52|344.51|338.51|0
1641315690000|2022-01-04 17:01:30|344.52|338.52|344.53|338.53|344.54|338.54|344.52|338.52|0
1641315700000|2022-01-04 17:01:40|344.47|338.47|344.48|338.48|344.48|338.48|344.46|338.46|0
1641315710000|2022-01-04 17:01:50|344.49|338.49|344.42|338.42|344.49|338.49|344.42|338.42|0
1641315720000|2022-01-04 17:02:00|344.4|338.4|344.29|338.29|344.4|338.4|344.29|338.29|0
1641315730000|2022-01-04 17:02:10|344.26|338.26|344.22|338.22|344.27|338.27|344.22|338.22|0
1641315740000|2022-01-04 17:02:20|344.25|338.25|344.2|338.2|344.25|338.25|344.2|338.2|0
1641315750000|2022-01-04 17:02:30|344.21|338.21|344.18|338.18|344.22|338.22|344.17|338.17|0
1641315760000|2022-01-04 17:02:40|344.21|338.21|344.25|338.25|344.25|338.25|344.21|338.21|0
1641315770000|2022-01-04 17:02:50|344.3|338.3|344.27|338.27|344.3|338.3|344.26|338.26|0
1641315780000|2022-01-04 17:03:00|344.26|338.26|344.25|338.25|344.27|338.27|344.25|338.25|0
1641315790000|2022-01-04 17:03:10|344.26|338.26|344.27|338.27|344.27|338.27|344.24|338.24|0
1641315800000|2022-01-04 17:03:20|344.28|338.28|344.29|338.29|344.31|338.31|344.28|338.28|0
1641315820000|2022-01-04 17:03:40|344.3|338.3|344.3|338.3|344.3|338.3|344.3|338.3|0
1641315830000|2022-01-04 17:03:50|344.29|338.29|344.3|338.3|344.3|338.3|344.29|338.29|0
1641315840000|2022-01-04 17:04:00|344.28|338.28|344.25|338.25|344.28|338.28|344.25|338.25|0
1641315850000|2022-01-04 17:04:10|344.22|338.22|344.2|338.2|344.22|338.22|344.19|338.19|0
1641315870000|2022-01-04 17:04:30|344.18|338.18|344.1|338.1|344.18|338.18|344.09|338.09|0
1641315880000|2022-01-04 17:04:40|344.08|338.08|344.23|338.23|344.23|338.23|344.08|338.08|0
1641315890000|2022-01-04 17:04:50|344.25|338.25|344.26|338.26|344.26|338.26|344.25|338.25|0
1641315900000|2022-01-04 17:05:00|344.25|338.25|344.26|338.26|344.28|338.28|344.25|338.25|0
1641315910000|2022-01-04 17:05:10|344.32|338.32|344.3|338.3|344.32|338.32|344.3|338.3|0
1641315920000|2022-01-04 17:05:20|344.29|338.29|344.33|338.33|344.33|338.33|344.29|338.29|0
1641315930000|2022-01-04 17:05:30|344.32|338.32|344.32|338.32|344.32|338.32|344.32|338.32|0
1641315940000|2022-01-04 17:05:40|344.33|338.33|344.33|338.33|344.33|338.33|344.33|338.33|0
1641315950000|2022-01-04 17:05:50|344.23|338.23|344.17|338.17|344.23|338.23|344.17|338.17|0
1641315960000|2022-01-04 17:06:00|344.16|338.16|344.14|338.14|344.16|338.16|344.13|338.13|0
1641315970000|2022-01-04 17:06:10|344.13|338.13|344.04|338.04|344.13|338.13|344.04|338.04|0
1641315980000|2022-01-04 17:06:20|344.03|338.03|343.97|337.97|344.03|338.03|343.97|337.97|0
1641315990000|2022-01-04 17:06:30|343.85|337.85|343.85|337.85|343.85|337.85|343.85|337.85|0
1641316000000|2022-01-04 17:06:40|343.84|337.84|343.84|337.84|343.85|337.85|343.84|337.84|0
1641316010000|2022-01-04 17:06:50|343.83|337.83|344.09|338.09|344.09|338.09|343.83|337.83|0
1641316020000|2022-01-04 17:07:00|344.08|338.08|344.07|338.07|344.08|338.08|344.07|338.07|0
1641316030000|2022-01-04 17:07:10|344.08|338.08|344.08|338.08|344.08|338.08|344.08|338.08|0
1641316040000|2022-01-04 17:07:20|344.07|338.07|344.14|338.14|344.15|338.15|344.07|338.07|0
1641316050000|2022-01-04 17:07:30|344.15|338.15|344.15|338.15|344.15|338.15|344.14|338.14|0
1641316060000|2022-01-04 17:07:40|344.11|338.11|344.16|338.16|344.16|338.16|344.11|338.11|0
1641316070000|2022-01-04 17:07:50|344.18|338.18|344.18|338.18|344.18|338.18|344.18|338.18|0
1641316100000|2022-01-04 17:08:20|344.17|338.17|344.17|338.17|344.17|338.17|344.17|338.17|0
1641316110000|2022-01-04 17:08:30|344.16|338.16|344.15|338.15|344.16|338.16|344.14|338.14|0
1641316120000|2022-01-04 17:08:40|344.16|338.16|344.16|338.16|344.16|338.16|344.15|338.15|0
1641316130000|2022-01-04 17:08:50|344.14|338.14|344.14|338.14|344.14|338.14|344.14|338.14|0
1641316150000|2022-01-04 17:09:10|344.26|338.26|344.27|338.27|344.28|338.28|344.25|338.25|0
1641316160000|2022-01-04 17:09:20|344.25|338.25|344.41|338.41|344.41|338.41|344.25|338.25|0
1641316170000|2022-01-04 17:09:30|344.4|338.4|344.42|338.42|344.42|338.42|344.4|338.4|0
1641316180000|2022-01-04 17:09:40|344.4|338.4|344.37|338.37|344.4|338.4|344.37|338.37|0
1641316190000|2022-01-04 17:09:50|344.36|338.36|344.37|338.37|344.37|338.37|344.36|338.36|0
1641316200000|2022-01-04 17:10:00|344.32|338.32|344.2|338.2|344.32|338.32|344.2|338.2|0
1641316210000|2022-01-04 17:10:10|344.19|338.19|344.19|338.19|344.2|338.2|344.19|338.19|0
1641316220000|2022-01-04 17:10:20|344.16|338.16|344.16|338.16|344.16|338.16|344.16|338.16|0
1641316230000|2022-01-04 17:10:30|344.15|338.15|344.21|338.21|344.21|338.21|344.15|338.15|0
1641316240000|2022-01-04 17:10:40|344.24|338.24|344.24|338.24|344.24|338.24|344.24|338.24|0
1641316250000|2022-01-04 17:10:50|344.23|338.23|344.21|338.21|344.23|338.23|344.21|338.21|0
1641316260000|2022-01-04 17:11:00|344.12|338.12|344.13|338.13|344.13|338.13|344.12|338.12|0
1641316270000|2022-01-04 17:11:10|344.15|338.15|344.15|338.15|344.15|338.15|344.15|338.15|0
1641316280000|2022-01-04 17:11:20|344.18|338.18|344.19|338.19|344.19|338.19|344.18|338.18|0
1641316290000|2022-01-04 17:11:30|344.14|338.14|344.14|338.14|344.14|338.14|344.14|338.14|0
1641316300000|2022-01-04 17:11:40|344.13|338.13|344.13|338.13|344.13|338.13|344.13|338.13|0
1641316310000|2022-01-04 17:11:50|344.14|338.14|344.15|338.15|344.15|338.15|344.14|338.14|0
1641316320000|2022-01-04 17:12:00|344.17|338.17|344.19|338.19|344.19|338.19|344.17|338.17|0
1641316330000|2022-01-04 17:12:10|344.2|338.2|344.22|338.22|344.22|338.22|344.16|338.16|0
1641316340000|2022-01-04 17:12:20|344.34|338.34|344.4|338.4|344.41|338.41|344.34|338.34|0
1641316350000|2022-01-04 17:12:30|344.38|338.38|344.48|338.48|344.48|338.48|344.38|338.38|0
1641316360000|2022-01-04 17:12:40|344.43|338.43|344.43|338.43|344.43|338.43|344.43|338.43|0
1641316370000|2022-01-04 17:12:50|344.44|338.44|344.45|338.45|344.45|338.45|344.44|338.44|0
1641316380000|2022-01-04 17:13:00|344.44|338.44|344.46|338.46|344.46|338.46|344.44|338.44|0
1641316390000|2022-01-04 17:13:10|344.51|338.51|344.53|338.53|344.53|338.53|344.51|338.51|0
1641316400000|2022-01-04 17:13:20|344.54|338.54|344.54|338.54|344.54|338.54|344.54|338.54|0
1641316420000|2022-01-04 17:13:40|344.51|338.51|344.5|338.5|344.51|338.51|344.5|338.5|0
1641316430000|2022-01-04 17:13:50|344.51|338.51|344.53|338.53|344.53|338.53|344.51|338.51|0
1641316440000|2022-01-04 17:14:00|344.52|338.52|344.68|338.68|344.68|338.68|344.52|338.52|0
1641316450000|2022-01-04 17:14:10|344.7|338.7|344.76|338.76|344.76|338.76|344.7|338.7|0
1641316460000|2022-01-04 17:14:20|344.77|338.77|344.85|338.85|344.85|338.85|344.77|338.77|0
1641316470000|2022-01-04 17:14:30|344.84|338.84|344.85|338.85|344.86|338.86|344.84|338.84|0
1641316490000|2022-01-04 17:14:50|344.87|338.87|344.87|338.87|344.87|338.87|344.87|338.87|0
1641316510000|2022-01-04 17:15:10|344.86|338.86|344.87|338.87|344.88|338.88|344.86|338.86|0
1641316520000|2022-01-04 17:15:20|344.86|338.86|344.88|338.88|344.88|338.88|344.86|338.86|0
1641316530000|2022-01-04 17:15:30|344.89|338.89|344.96|338.96|344.96|338.96|344.89|338.89|0
1641316550000|2022-01-04 17:15:50|344.93|338.93|344.95|338.95|344.95|338.95|344.93|338.93|0
1641316560000|2022-01-04 17:16:00|344.97|338.97|344.89|338.89|345|339|344.89|338.89|0
1641316570000|2022-01-04 17:16:10|344.91|338.91|345.08|339.08|345.08|339.08|344.91|338.91|0
1641316580000|2022-01-04 17:16:20|345.02|339.02|345.02|339.02|345.06|339.06|345|339|0
1641316590000|2022-01-04 17:16:30|345.03|339.03|345.03|339.03|345.04|339.04|345.03|339.03|0
1641316600000|2022-01-04 17:16:40|345.02|339.02|345.01|339.01|345.02|339.02|345.01|339.01|0
1641316610000|2022-01-04 17:16:50|345.03|339.03|345.02|339.02|345.03|339.03|345.02|339.02|0
1641316620000|2022-01-04 17:17:00|345.03|339.03|345.03|339.03|345.03|339.03|345.03|339.03|0
1641316630000|2022-01-04 17:17:10|345.05|339.05|345.05|339.05|345.05|339.05|345.05|339.05|0
1641316640000|2022-01-04 17:17:20|345.04|339.04|345.04|339.04|345.04|339.04|345.04|339.04|0
1641316650000|2022-01-04 17:17:30|345.09|339.09|345.09|339.09|345.09|339.09|345.09|339.09|0
1641316660000|2022-01-04 17:17:40|345.14|339.14|345.14|339.14|345.14|339.14|345.14|339.14|0
1641316670000|2022-01-04 17:17:50|345.11|339.11|345.16|339.16|345.16|339.16|345.11|339.11|0
1641316680000|2022-01-04 17:18:00|345.28|339.28|345.28|339.28|345.28|339.28|345.28|339.28|0
1641316690000|2022-01-04 17:18:10|345.3|339.3|345.29|339.29|345.31|339.31|345.28|339.28|0
1641316700000|2022-01-04 17:18:20|345.27|339.27|345.27|339.27|345.27|339.27|345.27|339.27|0
1641316710000|2022-01-04 17:18:30|345.28|339.28|345.5|339.5|345.5|339.5|345.28|339.28|0
1641316720000|2022-01-04 17:18:40|345.49|339.49|345.49|339.49|345.49|339.49|345.49|339.49|0
1641316730000|2022-01-04 17:18:50|345.5|339.5|345.49|339.49|345.5|339.5|345.49|339.49|0
1641316740000|2022-01-04 17:19:00|345.52|339.52|345.52|339.52|345.52|339.52|345.52|339.52|0
1641316750000|2022-01-04 17:19:10|345.5|339.5|345.49|339.49|345.5|339.5|345.47|339.47|0
1641316760000|2022-01-04 17:19:20|345.5|339.5|345.44|339.44|345.5|339.5|345.44|339.44|0
1641316770000|2022-01-04 17:19:30|345.43|339.43|345.42|339.42|345.43|339.43|345.42|339.42|0
1641316780000|2022-01-04 17:19:40|345.43|339.43|345.45|339.45|345.46|339.46|345.43|339.43|0
1641316790000|2022-01-04 17:19:50|345.42|339.42|345.37|339.37|345.42|339.42|345.37|339.37|0
1641316800000|2022-01-04 17:20:00|345.31|339.31|345.32|339.32|345.32|339.32|345.3|339.3|0
1641316810000|2022-01-04 17:20:10|345.3|339.3|345.3|339.3|345.31|339.31|345.3|339.3|0
1641316820000|2022-01-04 17:20:20|345.34|339.34|345.33|339.33|345.34|339.34|345.33|339.33|0
1641316830000|2022-01-04 17:20:30|345.32|339.32|345.33|339.33|345.33|339.33|345.32|339.32|0
1641316850000|2022-01-04 17:20:50|345.35|339.35|345.35|339.35|345.35|339.35|345.35|339.35|0
1641316860000|2022-01-04 17:21:00|345.34|339.34|345.22|339.22|345.34|339.34|345.22|339.22|0
1641316870000|2022-01-04 17:21:10|345.2|339.2|345.19|339.19|345.2|339.2|345.19|339.19|0
1641316880000|2022-01-04 17:21:20|345.21|339.21|345.12|339.12|345.21|339.21|345.11|339.11|0
1641316890000|2022-01-04 17:21:30|345.11|339.11|345.05|339.05|345.13|339.13|345.05|339.05|0
1641316900000|2022-01-04 17:21:40|345.06|339.06|345.05|339.05|345.06|339.06|345.04|339.04|0
1641316910000|2022-01-04 17:21:50|345.04|339.04|344.97|338.97|345.04|339.04|344.96|338.96|0
1641316920000|2022-01-04 17:22:00|344.96|338.96|344.96|338.96|344.96|338.96|344.96|338.96|0
1641316930000|2022-01-04 17:22:10|344.95|338.95|344.93|338.93|344.95|338.95|344.93|338.93|0
1641316940000|2022-01-04 17:22:20|344.91|338.91|344.91|338.91|344.91|338.91|344.91|338.91|0
1641316950000|2022-01-04 17:22:30|344.89|338.89|344.89|338.89|344.89|338.89|344.89|338.89|0
1641316960000|2022-01-04 17:22:40|344.94|338.94|344.93|338.93|344.94|338.94|344.93|338.93|0
1641316970000|2022-01-04 17:22:50|344.94|338.94|345.06|339.06|345.06|339.06|344.94|338.94|0
1641316980000|2022-01-04 17:23:00|345.05|339.05|345.05|339.05|345.05|339.05|345.05|339.05|0
1641316990000|2022-01-04 17:23:10|345.09|339.09|345.09|339.09|345.12|339.12|345.09|339.09|0
1641317000000|2022-01-04 17:23:20|345.12|339.12|345.08|339.08|345.12|339.12|345.08|339.08|0
1641317010000|2022-01-04 17:23:30|345.13|339.13|345.13|339.13|345.13|339.13|345.13|339.13|0
1641317020000|2022-01-04 17:23:40|345.15|339.15|345.13|339.13|345.15|339.15|345.13|339.13|0
1641317030000|2022-01-04 17:23:50|345.08|339.08|345.08|339.08|345.08|339.08|345.08|339.08|0
1641317040000|2022-01-04 17:24:00|345.09|339.09|345.08|339.08|345.09|339.09|345.08|339.08|0
1641317050000|2022-01-04 17:24:10|345.09|339.09|345.02|339.02|345.09|339.09|345.01|339.01|0
1641317060000|2022-01-04 17:24:20|345.04|339.04|345.03|339.03|345.04|339.04|345.03|339.03|0
1641317070000|2022-01-04 17:24:30|345.05|339.05|344.97|338.97|345.06|339.06|344.97|338.97|0
1641317080000|2022-01-04 17:24:40|344.95|338.95|344.98|338.98|344.98|338.98|344.95|338.95|0
1641317090000|2022-01-04 17:24:50|344.97|338.97|344.92|338.92|344.97|338.97|344.92|338.92|0
1641317100000|2022-01-04 17:25:00|344.91|338.91|344.91|338.91|344.92|338.92|344.91|338.91|0
1641317110000|2022-01-04 17:25:10|344.92|338.92|344.89|338.89|344.92|338.92|344.89|338.89|0
1641317120000|2022-01-04 17:25:20|344.88|338.88|344.89|338.89|344.89|338.89|344.88|338.88|0
1641317140000|2022-01-04 17:25:40|344.92|338.92|344.98|338.98|344.99|338.99|344.92|338.92|0
1641317150000|2022-01-04 17:25:50|344.99|338.99|344.99|338.99|344.99|338.99|344.98|338.98|0
1641317160000|2022-01-04 17:26:00|345.01|339.01|345.02|339.02|345.02|339.02|345.01|339.01|0
1641317190000|2022-01-04 17:26:30|345.03|339.03|345.03|339.03|345.03|339.03|345.03|339.03|0
1641317200000|2022-01-04 17:26:40|345.02|339.02|344.91|338.91|345.04|339.04|344.91|338.91|0
1641317210000|2022-01-04 17:26:50|344.9|338.9|344.91|338.91|344.91|338.91|344.9|338.9|0
1641317220000|2022-01-04 17:27:00|344.9|338.9|344.9|338.9|344.9|338.9|344.9|338.9|0
1641317230000|2022-01-04 17:27:10|344.93|338.93|344.93|338.93|344.93|338.93|344.92|338.92|0
1641317240000|2022-01-04 17:27:20|344.92|338.92|345|339|345|339|344.92|338.92|0
1641317260000|2022-01-04 17:27:40|344.99|338.99|344.99|338.99|344.99|338.99|344.98|338.98|0
1641317270000|2022-01-04 17:27:50|345|339|345.05|339.05|345.05|339.05|344.99|338.99|0
1641317280000|2022-01-04 17:28:00|345.1|339.1|345.26|339.26|345.26|339.26|345.1|339.1|0
1641317290000|2022-01-04 17:28:10|345.28|339.28|345.29|339.29|345.29|339.29|345.28|339.28|0
1641317300000|2022-01-04 17:28:20|345.3|339.3|345.35|339.35|345.35|339.35|345.3|339.3|0
1641317310000|2022-01-04 17:28:30|345.34|339.34|345.29|339.29|345.34|339.34|345.29|339.29|0
1641317320000|2022-01-04 17:28:40|345.3|339.3|345.3|339.3|345.3|339.3|345.29|339.29|0
1641317330000|2022-01-04 17:28:50|345.31|339.31|345.31|339.31|345.31|339.31|345.31|339.31|0
1641317340000|2022-01-04 17:29:00|345.32|339.32|345.38|339.38|345.38|339.38|345.32|339.32|0
1641317350000|2022-01-04 17:29:10|345.37|339.37|345.44|339.44|345.44|339.44|345.37|339.37|0
1641317360000|2022-01-04 17:29:20|345.45|339.45|345.47|339.47|345.47|339.47|345.45|339.45|0
1641317370000|2022-01-04 17:29:30|345.46|339.46|345.54|339.54|345.56|339.56|345.46|339.46|0
1641317380000|2022-01-04 17:29:40|345.55|339.55|345.55|339.55|345.55|339.55|345.55|339.55|0
1641317390000|2022-01-04 17:29:50|345.53|339.53|345.53|339.53|345.53|339.53|345.53|339.53|0
1641317400000|2022-01-04 17:30:00|345.52|339.52|345.52|339.52|345.52|339.52|345.52|339.52|0
1641317410000|2022-01-04 17:30:10|345.54|339.54|345.48|339.48|345.54|339.54|345.48|339.48|0
1641317420000|2022-01-04 17:30:20|345.46|339.46|345.46|339.46|345.46|339.46|345.46|339.46|0
1641317430000|2022-01-04 17:30:30|345.55|339.55|345.55|339.55|345.55|339.55|345.55|339.55|0
1641317440000|2022-01-04 17:30:40|345.53|339.53|345.53|339.53|345.53|339.53|345.53|339.53|0
1641317450000|2022-01-04 17:30:50|345.5|339.5|345.48|339.48|345.5|339.5|345.48|339.48|0
1641317460000|2022-01-04 17:31:00|345.4|339.4|345.43|339.43|345.43|339.43|345.4|339.4|0
1641317470000|2022-01-04 17:31:10|345.46|339.46|345.46|339.46|345.46|339.46|345.46|339.46|0
1641317480000|2022-01-04 17:31:20|345.43|339.43|345.43|339.43|345.43|339.43|345.43|339.43|0
1641317500000|2022-01-04 17:31:40|345.46|339.46|345.47|339.47|345.47|339.47|345.46|339.46|0
1641317520000|2022-01-04 17:32:00|345.48|339.48|345.48|339.48|345.48|339.48|345.48|339.48|0
1641317530000|2022-01-04 17:32:10|345.47|339.47|345.44|339.44|345.47|339.47|345.43|339.43|0
1641317540000|2022-01-04 17:32:20|345.52|339.52|345.51|339.51|345.53|339.53|345.51|339.51|0
1641317550000|2022-01-04 17:32:30|345.5|339.5|345.49|339.49|345.5|339.5|345.49|339.49|0
1641317570000|2022-01-04 17:32:50|345.27|339.27|345.25|339.25|345.27|339.27|345.24|339.24|0
1641317580000|2022-01-04 17:33:00|345.27|339.27|345.34|339.34|345.34|339.34|345.27|339.27|0
1641317590000|2022-01-04 17:33:10|345.37|339.37|345.36|339.36|345.37|339.37|345.36|339.36|0
1641317610000|2022-01-04 17:33:30|345.32|339.32|345.13|339.13|345.32|339.32|345.13|339.13|0
1641317620000|2022-01-04 17:33:40|345.12|339.12|345.09|339.09|345.12|339.12|345.08|339.08|0
1641317630000|2022-01-04 17:33:50|345.1|339.1|345.11|339.11|345.11|339.11|345.1|339.1|0
1641317640000|2022-01-04 17:34:00|345.12|339.12|345.11|339.11|345.12|339.12|345.11|339.11|0
1641317650000|2022-01-04 17:34:10|345.12|339.12|345.12|339.12|345.12|339.12|345.12|339.12|0
1641317660000|2022-01-04 17:34:20|345.06|339.06|345.06|339.06|345.06|339.06|345.06|339.06|0
1641317690000|2022-01-04 17:34:50|345.05|339.05|345.05|339.05|345.05|339.05|345.05|339.05|0
1641317700000|2022-01-04 17:35:00|345.04|339.04|344.96|338.96|345.05|339.05|344.9|338.9|0
1641317710000|2022-01-04 17:35:10|345.06|339.06|345.06|339.06|345.06|339.06|345.06|339.06|0
1641317720000|2022-01-04 17:35:20|345.09|339.09|345.12|339.12|345.13|339.13|345.09|339.09|0
1641317730000|2022-01-04 17:35:30|345.13|339.13|345.13|339.13|345.14|339.14|345.13|339.13|0
1641317740000|2022-01-04 17:35:40|345.14|339.14|345.14|339.14|345.14|339.14|345.14|339.14|0
1641317750000|2022-01-04 17:35:50|345.11|339.11|345.02|339.02|345.11|339.11|345.02|339.02|0
1641317760000|2022-01-04 17:36:00|345.01|339.01|344.99|338.99|345.01|339.01|344.99|338.99|0
1641317770000|2022-01-04 17:36:10|344.96|338.96|344.95|338.95|344.96|338.96|344.95|338.95|0
1641317780000|2022-01-04 17:36:20|344.98|338.98|344.98|338.98|344.98|338.98|344.98|338.98|0
1641317790000|2022-01-04 17:36:30|345.03|339.03|345.01|339.01|345.03|339.03|345.01|339.01|0
1641317800000|2022-01-04 17:36:40|345.02|339.02|345.01|339.01|345.02|339.02|345.01|339.01|0
1641317820000|2022-01-04 17:37:00|345.02|339.02|345.01|339.01|345.04|339.04|345.01|339.01|0
1641317850000|2022-01-04 17:37:30|345.05|339.05|345.19|339.19|345.19|339.19|345.05|339.05|0
1641317860000|2022-01-04 17:37:40|345.17|339.17|345.17|339.17|345.17|339.17|345.17|339.17|0
1641317870000|2022-01-04 17:37:50|345.16|339.16|345.16|339.16|345.16|339.16|345.16|339.16|0
1641317880000|2022-01-04 17:38:00|345.17|339.17|345.22|339.22|345.22|339.22|345.16|339.16|0
1641317890000|2022-01-04 17:38:10|345.23|339.23|345.37|339.37|345.37|339.37|345.23|339.23|0
1641317910000|2022-01-04 17:38:30|345.4|339.4|345.4|339.4|345.4|339.4|345.4|339.4|0
1641317920000|2022-01-04 17:38:40|345.39|339.39|345.37|339.37|345.39|339.39|345.36|339.36|0
1641317930000|2022-01-04 17:38:50|345.36|339.36|345.36|339.36|345.36|339.36|345.36|339.36|0
1641317940000|2022-01-04 17:39:00|345.35|339.35|345.35|339.35|345.35|339.35|345.35|339.35|0
1641317950000|2022-01-04 17:39:10|345.36|339.36|345.37|339.37|345.37|339.37|345.35|339.35|0
1641317960000|2022-01-04 17:39:20|345.4|339.4|345.4|339.4|345.4|339.4|345.4|339.4|0
1641317970000|2022-01-04 17:39:30|345.39|339.39|345.39|339.39|345.39|339.39|345.39|339.39|0
1641317980000|2022-01-04 17:39:40|345.35|339.35|345.35|339.35|345.36|339.36|345.35|339.35|0
1641318000000|2022-01-04 17:40:00|345.38|339.38|345.48|339.48|345.48|339.48|345.38|339.38|0
1641318010000|2022-01-04 17:40:10|345.49|339.49|345.49|339.49|345.49|339.49|345.49|339.49|0
1641318020000|2022-01-04 17:40:20|345.54|339.54|345.63|339.63|345.63|339.63|345.53|339.53|0
1641318030000|2022-01-04 17:40:30|345.71|339.71|345.73|339.73|345.73|339.73|345.71|339.71|0
1641318040000|2022-01-04 17:40:40|345.68|339.68|345.71|339.71|345.71|339.71|345.68|339.68|0
1641318050000|2022-01-04 17:40:50|345.7|339.7|345.69|339.69|345.73|339.73|345.69|339.69|0
1641318060000|2022-01-04 17:41:00|345.7|339.7|345.74|339.74|345.74|339.74|345.7|339.7|0
1641318080000|2022-01-04 17:41:20|345.7|339.7|345.72|339.72|345.72|339.72|345.7|339.7|0
1641318090000|2022-01-04 17:41:30|345.71|339.71|345.72|339.72|345.72|339.72|345.71|339.71|0
1641318100000|2022-01-04 17:41:40|345.66|339.66|345.67|339.67|345.67|339.67|345.66|339.66|0
1641318110000|2022-01-04 17:41:50|345.68|339.68|345.66|339.66|345.68|339.68|345.64|339.64|0
1641318120000|2022-01-04 17:42:00|345.65|339.65|345.66|339.66|345.66|339.66|345.65|339.65|0
1641318130000|2022-01-04 17:42:10|345.69|339.69|345.69|339.69|345.69|339.69|345.69|339.69|0
1641318140000|2022-01-04 17:42:20|345.75|339.75|345.75|339.75|345.75|339.75|345.75|339.75|0
1641318150000|2022-01-04 17:42:30|345.78|339.78|345.78|339.78|345.78|339.78|345.78|339.78|0
1641318160000|2022-01-04 17:42:40|345.75|339.75|345.86|339.86|345.86|339.86|345.74|339.74|0
1641318170000|2022-01-04 17:42:50|345.85|339.85|345.86|339.86|345.86|339.86|345.85|339.85|0
1641318180000|2022-01-04 17:43:00|345.76|339.76|345.74|339.74|345.76|339.76|345.74|339.74|0
1641318190000|2022-01-04 17:43:10|345.63|339.63|345.63|339.63|345.63|339.63|345.63|339.63|0
1641318200000|2022-01-04 17:43:20|345.62|339.62|345.56|339.56|345.62|339.62|345.56|339.56|0
1641318210000|2022-01-04 17:43:30|345.57|339.57|345.52|339.52|345.57|339.57|345.5|339.5|0
1641318220000|2022-01-04 17:43:40|345.57|339.57|345.61|339.61|345.61|339.61|345.57|339.57|0
1641318230000|2022-01-04 17:43:50|345.6|339.6|345.59|339.59|345.61|339.61|345.59|339.59|0
1641318240000|2022-01-04 17:44:00|345.62|339.62|345.64|339.64|345.64|339.64|345.62|339.62|0
1641318250000|2022-01-04 17:44:10|345.63|339.63|345.59|339.59|345.63|339.63|345.58|339.58|0
1641318260000|2022-01-04 17:44:20|345.58|339.58|345.61|339.61|345.61|339.61|345.58|339.58|0
1641318280000|2022-01-04 17:44:40|345.7|339.7|345.78|339.78|345.79|339.79|345.7|339.7|0
1641318290000|2022-01-04 17:44:50|345.83|339.83|345.84|339.84|345.84|339.84|345.83|339.83|0
1641318300000|2022-01-04 17:45:00|345.85|339.85|345.86|339.86|345.86|339.86|345.84|339.84|0
1641318320000|2022-01-04 17:45:20|345.85|339.85|345.81|339.81|345.85|339.85|345.81|339.81|0
1641318330000|2022-01-04 17:45:30|345.82|339.82|345.82|339.82|345.82|339.82|345.82|339.82|0
1641318350000|2022-01-04 17:45:50|345.81|339.81|345.81|339.81|345.81|339.81|345.81|339.81|0
1641318360000|2022-01-04 17:46:00|345.87|339.87|345.87|339.87|345.87|339.87|345.87|339.87|0
1641318370000|2022-01-04 17:46:10|345.86|339.86|345.91|339.91|345.91|339.91|345.86|339.86|0
1641318380000|2022-01-04 17:46:20|345.9|339.9|345.9|339.9|345.9|339.9|345.9|339.9|0
1641318390000|2022-01-04 17:46:30|345.87|339.87|345.87|339.87|345.87|339.87|345.87|339.87|0
1641318400000|2022-01-04 17:46:40|345.85|339.85|345.86|339.86|345.89|339.89|345.85|339.85|0
1641318420000|2022-01-04 17:47:00|345.92|339.92|345.97|339.97|345.97|339.97|345.92|339.92|0
1641318430000|2022-01-04 17:47:10|345.96|339.96|346.03|340.03|346.05|340.05|345.96|339.96|0
1641318440000|2022-01-04 17:47:20|346.01|340.01|346.03|340.03|346.03|340.03|346.01|340.01|0
1641318460000|2022-01-04 17:47:40|346.02|340.02|345.97|339.97|346.02|340.02|345.97|339.97|0
1641318470000|2022-01-04 17:47:50|346.03|340.03|346.05|340.05|346.05|340.05|346.03|340.03|0
1641318490000|2022-01-04 17:48:10|346.14|340.14|346.17|340.17|346.17|340.17|346.14|340.14|0
1641318500000|2022-01-04 17:48:20|346.15|340.15|346.03|340.03|346.15|340.15|346.03|340.03|0
1641318510000|2022-01-04 17:48:30|346|340|346.06|340.06|346.06|340.06|346|340|0
1641318520000|2022-01-04 17:48:40|346.04|340.04|345.99|339.99|346.04|340.04|345.98|339.98|0
1641318530000|2022-01-04 17:48:50|346|340|346|340|346|340|346|340|0
1641318540000|2022-01-04 17:49:00|345.99|339.99|346.14|340.14|346.14|340.14|345.96|339.96|0
1641318550000|2022-01-04 17:49:10|346.16|340.16|346.31|340.31|346.31|340.31|346.16|340.16|0
1641318560000|2022-01-04 17:49:20|346.28|340.28|346.29|340.29|346.29|340.29|346.26|340.26|0
1641318570000|2022-01-04 17:49:30|346.26|340.26|346.26|340.26|346.26|340.26|346.26|340.26|0
1641318580000|2022-01-04 17:49:40|346.35|340.35|346.39|340.39|346.39|340.39|346.35|340.35|0
1641318590000|2022-01-04 17:49:50|346.37|340.37|346.35|340.35|346.37|340.37|346.35|340.35|0
1641318600000|2022-01-04 17:50:00|346.37|340.37|346.37|340.37|346.37|340.37|346.37|340.37|0
1641318610000|2022-01-04 17:50:10|346.39|340.39|346.39|340.39|346.39|340.39|346.39|340.39|0
1641318620000|2022-01-04 17:50:20|346.38|340.38|346.38|340.38|346.38|340.38|346.38|340.38|0
1641318640000|2022-01-04 17:50:40|346.39|340.39|346.43|340.43|346.43|340.43|346.39|340.39|0
1641318650000|2022-01-04 17:50:50|346.4|340.4|346.45|340.45|346.45|340.45|346.4|340.4|0
1641318660000|2022-01-04 17:51:00|346.48|340.48|346.39|340.39|346.48|340.48|346.39|340.39|0
1641318670000|2022-01-04 17:51:10|346.33|340.33|346.33|340.33|346.33|340.33|346.33|340.33|0
1641318680000|2022-01-04 17:51:20|346.36|340.36|346.37|340.37|346.37|340.37|346.36|340.36|0
1641318700000|2022-01-04 17:51:40|346.36|340.36|346.43|340.43|346.43|340.43|346.36|340.36|0
1641318710000|2022-01-04 17:51:50|346.45|340.45|346.48|340.48|346.49|340.49|346.45|340.45|0
1641318720000|2022-01-04 17:52:00|346.47|340.47|346.41|340.41|346.47|340.47|346.41|340.41|0
1641318740000|2022-01-04 17:52:20|346.44|340.44|346.44|340.44|346.44|340.44|346.44|340.44|0
1641318750000|2022-01-04 17:52:30|346.41|340.41|346.38|340.38|346.41|340.41|346.35|340.35|0
1641318760000|2022-01-04 17:52:40|346.31|340.31|346.31|340.31|346.31|340.31|346.31|340.31|0
1641318770000|2022-01-04 17:52:50|346.3|340.3|346.15|340.15|346.3|340.3|346.11|340.11|0
1641318780000|2022-01-04 17:53:00|346.14|340.14|346.14|340.14|346.14|340.14|346.14|340.14|0
1641318790000|2022-01-04 17:53:10|346.13|340.13|346.13|340.13|346.13|340.13|346.13|340.13|0
1641318800000|2022-01-04 17:53:20|346.07|340.07|346.15|340.15|346.15|340.15|346.07|340.07|0
1641318810000|2022-01-04 17:53:30|346.13|340.13|346.09|340.09|346.13|340.13|346.09|340.09|0
1641318830000|2022-01-04 17:53:50|346.06|340.06|345.83|339.83|346.06|340.06|345.83|339.83|0
1641318840000|2022-01-04 17:54:00|345.82|339.82|345.81|339.81|345.82|339.82|345.8|339.8|0
1641318850000|2022-01-04 17:54:10|345.83|339.83|345.78|339.78|345.83|339.83|345.78|339.78|0
1641318860000|2022-01-04 17:54:20|345.77|339.77|345.76|339.76|345.77|339.77|345.76|339.76|0
1641318870000|2022-01-04 17:54:30|345.81|339.81|345.89|339.89|345.89|339.89|345.81|339.81|0
1641318880000|2022-01-04 17:54:40|345.9|339.9|345.88|339.88|345.91|339.91|345.88|339.88|0
1641318890000|2022-01-04 17:54:50|345.83|339.83|345.83|339.83|345.83|339.83|345.83|339.83|0
1641318900000|2022-01-04 17:55:00|345.79|339.79|345.75|339.75|345.79|339.79|345.75|339.75|0
1641318910000|2022-01-04 17:55:10|345.77|339.77|345.77|339.77|345.77|339.77|345.76|339.76|0
1641318920000|2022-01-04 17:55:20|345.8|339.8|345.8|339.8|345.8|339.8|345.8|339.8|0
1641318940000|2022-01-04 17:55:40|345.95|339.95|346.09|340.09|346.09|340.09|345.95|339.95|0
1641318950000|2022-01-04 17:55:50|346.12|340.12|346.09|340.09|346.12|340.12|346.08|340.08|0
1641318960000|2022-01-04 17:56:00|346.08|340.08|346.08|340.08|346.09|340.09|346.08|340.08|0
1641318970000|2022-01-04 17:56:10|346.07|340.07|346.06|340.06|346.07|340.07|346.06|340.06|0
1641318980000|2022-01-04 17:56:20|346.07|340.07|345.99|339.99|346.07|340.07|345.99|339.99|0
1641318990000|2022-01-04 17:56:30|345.98|339.98|346|340|346|340|345.98|339.98|0
1641319000000|2022-01-04 17:56:40|345.99|339.99|345.95|339.95|345.99|339.99|345.95|339.95|0
1641319010000|2022-01-04 17:56:50|345.96|339.96|345.96|339.96|345.96|339.96|345.96|339.96|0
1641319020000|2022-01-04 17:57:00|345.95|339.95|345.95|339.95|345.95|339.95|345.95|339.95|0
1641319030000|2022-01-04 17:57:10|345.96|339.96|345.9|339.9|345.96|339.96|345.9|339.9|0
1641319040000|2022-01-04 17:57:20|345.94|339.94|345.94|339.94|345.94|339.94|345.94|339.94|0
1641319050000|2022-01-04 17:57:30|346.03|340.03|346.02|340.02|346.03|340.03|346.02|340.02|0
1641319060000|2022-01-04 17:57:40|346.03|340.03|346.03|340.03|346.03|340.03|346.03|340.03|0
1641319070000|2022-01-04 17:57:50|346|340|346|340|346|340|346|340|0
1641319080000|2022-01-04 17:58:00|345.97|339.97|345.97|339.97|345.97|339.97|345.96|339.96|0
1641319090000|2022-01-04 17:58:10|345.96|339.96|345.94|339.94|345.96|339.96|345.92|339.92|0
1641319100000|2022-01-04 17:58:20|345.93|339.93|345.89|339.89|345.93|339.93|345.89|339.89|0
1641319110000|2022-01-04 17:58:30|345.83|339.83|345.78|339.78|345.83|339.83|345.78|339.78|0
1641319120000|2022-01-04 17:58:40|345.77|339.77|345.76|339.76|345.77|339.77|345.73|339.73|0
1641319130000|2022-01-04 17:58:50|345.78|339.78|345.77|339.77|345.78|339.78|345.77|339.77|0
1641319140000|2022-01-04 17:59:00|345.78|339.78|345.78|339.78|345.78|339.78|345.78|339.78|0
1641319150000|2022-01-04 17:59:10|345.79|339.79|345.78|339.78|345.79|339.79|345.78|339.78|0
1641319160000|2022-01-04 17:59:20|345.79|339.79|345.82|339.82|345.82|339.82|345.79|339.79|0
1641319170000|2022-01-04 17:59:30|345.88|339.88|345.91|339.91|345.91|339.91|345.87|339.87|0
1641319180000|2022-01-04 17:59:40|345.94|339.94|345.96|339.96|345.96|339.96|345.94|339.94|0
1641319190000|2022-01-04 17:59:50|345.97|339.97|345.94|339.94|345.97|339.97|345.94|339.94|0
1641319200000|2022-01-04 18:00:00|345.93|339.93|345.93|339.93|345.93|339.93|345.9|339.9|0
1641319210000|2022-01-04 18:00:10|345.92|339.92|345.92|339.92|345.92|339.92|345.91|339.91|0
1641319220000|2022-01-04 18:00:20|345.95|339.95|345.94|339.94|345.95|339.95|345.93|339.93|0
1641319230000|2022-01-04 18:00:30|345.97|339.97|346.07|340.07|346.07|340.07|345.96|339.96|0
1641319240000|2022-01-04 18:00:40|346.04|340.04|346.07|340.07|346.07|340.07|346.04|340.04|0
1641319250000|2022-01-04 18:00:50|346.04|340.04|345.99|339.99|346.04|340.04|345.99|339.99|0
1641319260000|2022-01-04 18:01:00|346.01|340.01|345.84|339.84|346.09|340.09|345.84|339.84|0
1641319270000|2022-01-04 18:01:10|345.85|339.85|345.85|339.85|345.85|339.85|345.85|339.85|0
1641319280000|2022-01-04 18:01:20|345.83|339.83|345.83|339.83|345.83|339.83|345.83|339.83|0
1641319300000|2022-01-04 18:01:40|345.84|339.84|345.92|339.92|345.95|339.95|345.83|339.83|0
1641319310000|2022-01-04 18:01:50|345.83|339.83|345.56|339.56|345.83|339.83|345.56|339.56|0
1641319320000|2022-01-04 18:02:00|345.59|339.59|345.59|339.59|345.59|339.59|345.59|339.59|0
1641319330000|2022-01-04 18:02:10|345.6|339.6|345.63|339.63|345.63|339.63|345.6|339.6|0
1641319340000|2022-01-04 18:02:20|345.65|339.65|345.65|339.65|345.65|339.65|345.65|339.65|0
1641319350000|2022-01-04 18:02:30|345.46|339.46|345.45|339.45|345.5|339.5|345.45|339.45|0
1641319360000|2022-01-04 18:02:40|345.58|339.58|345.57|339.57|345.58|339.58|345.57|339.57|0
1641319370000|2022-01-04 18:02:50|345.84|339.84|345.84|339.84|345.84|339.84|345.84|339.84|0
1641319410000|2022-01-04 18:03:30|345.82|339.82|345.82|339.82|345.82|339.82|345.82|339.82|0
1641319430000|2022-01-04 18:03:50|345.8|339.8|345.76|339.76|345.8|339.8|345.76|339.76|0
1641319440000|2022-01-04 18:04:00|345.77|339.77|345.8|339.8|345.8|339.8|345.77|339.77|0
1641319460000|2022-01-04 18:04:20|345.99|339.99|345.92|339.92|345.99|339.99|345.92|339.92|0
1641319490000|2022-01-04 18:04:50|345.91|339.91|345.91|339.91|345.91|339.91|345.9|339.9|0
1641319500000|2022-01-04 18:05:00|345.9|339.9|345.99|339.99|345.99|339.99|345.89|339.89|0
1641319510000|2022-01-04 18:05:10|345.98|339.98|345.91|339.91|345.98|339.98|345.91|339.91|0
1641319520000|2022-01-04 18:05:20|345.92|339.92|345.94|339.94|345.94|339.94|345.92|339.92|0
1641319530000|2022-01-04 18:05:30|345.93|339.93|345.93|339.93|345.93|339.93|345.93|339.93|0
1641319560000|2022-01-04 18:06:00|345.94|339.94|345.96|339.96|345.96|339.96|345.94|339.94|0
1641319580000|2022-01-04 18:06:20|345.95|339.95|345.95|339.95|345.95|339.95|345.95|339.95|0
1641319590000|2022-01-04 18:06:30|345.96|339.96|345.89|339.89|345.96|339.96|345.89|339.89|0
1641319600000|2022-01-04 18:06:40|345.9|339.9|345.89|339.89|345.9|339.9|345.89|339.89|0
1641319610000|2022-01-04 18:06:50|345.88|339.88|345.86|339.86|345.88|339.88|345.86|339.86|0
1641319620000|2022-01-04 18:07:00|345.87|339.87|345.86|339.86|345.87|339.87|345.86|339.86|0
1641319640000|2022-01-04 18:07:20|345.88|339.88|345.7|339.7|345.89|339.89|345.7|339.7|0
1641319650000|2022-01-04 18:07:30|345.69|339.69|345.69|339.69|345.69|339.69|345.69|339.69|0
1641319660000|2022-01-04 18:07:40|345.66|339.66|345.69|339.69|345.69|339.69|345.66|339.66|0
1641319670000|2022-01-04 18:07:50|345.7|339.7|345.7|339.7|345.7|339.7|345.7|339.7|0
1641319680000|2022-01-04 18:08:00|345.69|339.69|345.71|339.71|345.71|339.71|345.69|339.69|0
1641319690000|2022-01-04 18:08:10|345.72|339.72|345.72|339.72|345.72|339.72|345.71|339.71|0
1641319700000|2022-01-04 18:08:20|345.7|339.7|345.79|339.79|345.79|339.79|345.7|339.7|0
1641319720000|2022-01-04 18:08:40|345.81|339.81|345.82|339.82|345.82|339.82|345.81|339.81|0
1641319740000|2022-01-04 18:09:00|345.98|339.98|345.98|339.98|345.99|339.99|345.98|339.98|0
1641319760000|2022-01-04 18:09:20|345.97|339.97|345.97|339.97|345.97|339.97|345.97|339.97|0
1641319770000|2022-01-04 18:09:30|346.03|340.03|345.91|339.91|346.03|340.03|345.91|339.91|0
1641319780000|2022-01-04 18:09:40|345.86|339.86|345.85|339.85|345.89|339.89|345.84|339.84|0
1641319790000|2022-01-04 18:09:50|345.81|339.81|345.81|339.81|345.81|339.81|345.81|339.81|0
1641319800000|2022-01-04 18:10:00|345.82|339.82|345.82|339.82|345.82|339.82|345.82|339.82|0
1641319810000|2022-01-04 18:10:10|345.88|339.88|345.88|339.88|345.88|339.88|345.88|339.88|0
1641319840000|2022-01-04 18:10:40|345.73|339.73|345.73|339.73|345.73|339.73|345.73|339.73|0
1641319880000|2022-01-04 18:11:20|345.71|339.71|345.69|339.69|345.71|339.71|345.69|339.69|0
1641319890000|2022-01-04 18:11:30|345.64|339.64|345.55|339.55|345.64|339.64|345.55|339.55|0
1641319900000|2022-01-04 18:11:40|345.54|339.54|345.57|339.57|345.57|339.57|345.54|339.54|0
1641319910000|2022-01-04 18:11:50|345.56|339.56|345.56|339.56|345.56|339.56|345.56|339.56|0
1641319920000|2022-01-04 18:12:00|345.55|339.55|345.57|339.57|345.57|339.57|345.55|339.55|0
1641319930000|2022-01-04 18:12:10|345.56|339.56|345.56|339.56|345.56|339.56|345.56|339.56|0
1641319940000|2022-01-04 18:12:20|345.5|339.5|345.51|339.51|345.51|339.51|345.5|339.5|0
1641319950000|2022-01-04 18:12:30|345.49|339.49|345.49|339.49|345.49|339.49|345.49|339.49|0
1641319960000|2022-01-04 18:12:40|345.5|339.5|345.51|339.51|345.51|339.51|345.5|339.5|0
1641319980000|2022-01-04 18:13:00|345.35|339.35|345.34|339.34|345.35|339.35|345.34|339.34|0
1641319990000|2022-01-04 18:13:10|345.48|339.48|345.48|339.48|345.48|339.48|345.48|339.48|0
1641320000000|2022-01-04 18:13:20|345.49|339.49|345.49|339.49|345.49|339.49|345.49|339.49|0
1641320010000|2022-01-04 18:13:30|345.51|339.51|345.51|339.51|345.51|339.51|345.51|339.51|0
1641320020000|2022-01-04 18:13:40|345.52|339.52|345.52|339.52|345.52|339.52|345.52|339.52|0
1641320030000|2022-01-04 18:13:50|345.55|339.55|345.56|339.56|345.56|339.56|345.55|339.55|0
1641320040000|2022-01-04 18:14:00|345.53|339.53|345.52|339.52|345.53|339.53|345.52|339.52|0
1641320050000|2022-01-04 18:14:10|345.5|339.5|345.5|339.5|345.5|339.5|345.5|339.5|0
1641320060000|2022-01-04 18:14:20|345.52|339.52|345.55|339.55|345.57|339.57|345.52|339.52|0
1641320070000|2022-01-04 18:14:30|345.53|339.53|345.54|339.54|345.55|339.55|345.52|339.52|0
1641320080000|2022-01-04 18:14:40|345.64|339.64|345.67|339.67|345.68|339.68|345.64|339.64|0
1641320090000|2022-01-04 18:14:50|345.66|339.66|345.65|339.65|345.66|339.66|345.65|339.65|0
1641320100000|2022-01-04 18:15:00|345.66|339.66|345.67|339.67|345.67|339.67|345.66|339.66|0
1641320110000|2022-01-04 18:15:10|345.68|339.68|345.72|339.72|345.72|339.72|345.68|339.68|0
1641320130000|2022-01-04 18:15:30|345.73|339.73|345.73|339.73|345.73|339.73|345.73|339.73|0
1641320140000|2022-01-04 18:15:40|345.82|339.82|345.81|339.81|345.82|339.82|345.81|339.81|0
1641320150000|2022-01-04 18:15:50|345.79|339.79|345.79|339.79|345.79|339.79|345.79|339.79|0
1641320160000|2022-01-04 18:16:00|345.78|339.78|345.82|339.82|345.82|339.82|345.78|339.78|0
1641320170000|2022-01-04 18:16:10|345.81|339.81|345.73|339.73|345.81|339.81|345.73|339.73|0
1641320190000|2022-01-04 18:16:30|345.75|339.75|345.85|339.85|345.87|339.87|345.75|339.75|0
1641320200000|2022-01-04 18:16:40|345.86|339.86|345.86|339.86|345.86|339.86|345.86|339.86|0
1641320210000|2022-01-04 18:16:50|345.85|339.85|345.85|339.85|345.85|339.85|345.85|339.85|0
1641320220000|2022-01-04 18:17:00|345.87|339.87|345.83|339.83|345.87|339.87|345.83|339.83|0
1641320230000|2022-01-04 18:17:10|345.8|339.8|345.81|339.81|345.82|339.82|345.79|339.79|0
1641320240000|2022-01-04 18:17:20|345.8|339.8|345.78|339.78|345.8|339.8|345.78|339.78|0
1641320250000|2022-01-04 18:17:30|345.79|339.79|345.78|339.78|345.79|339.79|345.78|339.78|0
1641320260000|2022-01-04 18:17:40|345.79|339.79|345.55|339.55|345.79|339.79|345.55|339.55|0
1641320270000|2022-01-04 18:17:50|345.56|339.56|345.56|339.56|345.56|339.56|345.56|339.56|0
1641320280000|2022-01-04 18:18:00|345.59|339.59|345.56|339.56|345.59|339.59|345.56|339.56|0
1641320290000|2022-01-04 18:18:10|345.55|339.55|345.54|339.54|345.55|339.55|345.54|339.54|0
1641320300000|2022-01-04 18:18:20|345.52|339.52|345.45|339.45|345.52|339.52|345.45|339.45|0
1641320310000|2022-01-04 18:18:30|345.42|339.42|345.39|339.39|345.42|339.42|345.39|339.39|0
1641320320000|2022-01-04 18:18:40|345.41|339.41|345.49|339.49|345.49|339.49|345.41|339.41|0
1641320330000|2022-01-04 18:18:50|345.5|339.5|345.5|339.5|345.5|339.5|345.5|339.5|0
1641320340000|2022-01-04 18:19:00|345.49|339.49|345.47|339.47|345.49|339.49|345.47|339.47|0
1641320350000|2022-01-04 18:19:10|345.46|339.46|345.47|339.47|345.47|339.47|345.46|339.46|0
1641320360000|2022-01-04 18:19:20|345.46|339.46|345.46|339.46|345.46|339.46|345.46|339.46|0
1641320370000|2022-01-04 18:19:30|345.45|339.45|345.46|339.46|345.47|339.47|345.44|339.44|0
1641320380000|2022-01-04 18:19:40|345.39|339.39|345.37|339.37|345.39|339.39|345.37|339.37|0
1641320390000|2022-01-04 18:19:50|345.33|339.33|345.31|339.31|345.33|339.33|345.31|339.31|0
1641320400000|2022-01-04 18:20:00|345.3|339.3|345.3|339.3|345.3|339.3|345.3|339.3|0
1641320410000|2022-01-04 18:20:10|345.28|339.28|345.25|339.25|345.28|339.28|345.19|339.19|0
1641320420000|2022-01-04 18:20:20|345.22|339.22|345.21|339.21|345.22|339.22|345.21|339.21|0
1641320430000|2022-01-04 18:20:30|345.18|339.18|345.18|339.18|345.18|339.18|345.18|339.18|0
1641320440000|2022-01-04 18:20:40|345.17|339.17|345.17|339.17|345.18|339.18|345.17|339.17|0
1641320450000|2022-01-04 18:20:50|345.18|339.18|345.12|339.12|345.18|339.18|345.1|339.1|0
1641320460000|2022-01-04 18:21:00|345.22|339.22|345.25|339.25|345.26|339.26|345.22|339.22|0
1641320470000|2022-01-04 18:21:10|345.24|339.24|345.26|339.26|345.27|339.27|345.24|339.24|0
1641320480000|2022-01-04 18:21:20|345.25|339.25|345.26|339.26|345.26|339.26|345.25|339.25|0
1641320490000|2022-01-04 18:21:30|345.37|339.37|345.27|339.27|345.37|339.37|345.27|339.27|0
1641320500000|2022-01-04 18:21:40|345.28|339.28|345.27|339.27|345.28|339.28|345.27|339.27|0
1641320510000|2022-01-04 18:21:50|345.26|339.26|345.26|339.26|345.26|339.26|345.26|339.26|0
1641320520000|2022-01-04 18:22:00|345.27|339.27|345.26|339.26|345.27|339.27|345.26|339.26|0
1641320530000|2022-01-04 18:22:10|345.28|339.28|345.28|339.28|345.28|339.28|345.28|339.28|0
1641320550000|2022-01-04 18:22:30|345.27|339.27|345.31|339.31|345.31|339.31|345.27|339.27|0
1641320560000|2022-01-04 18:22:40|345.27|339.27|345.27|339.27|345.27|339.27|345.27|339.27|0
1641320570000|2022-01-04 18:22:50|345.22|339.22|345.22|339.22|345.22|339.22|345.22|339.22|0
1641320580000|2022-01-04 18:23:00|345.23|339.23|345.22|339.22|345.23|339.23|345.22|339.22|0
1641320590000|2022-01-04 18:23:10|345.21|339.21|345.21|339.21|345.21|339.21|345.21|339.21|0
1641320600000|2022-01-04 18:23:20|345.18|339.18|345.19|339.19|345.19|339.19|345.17|339.17|0
1641320610000|2022-01-04 18:23:30|345.25|339.25|345.24|339.24|345.25|339.25|345.24|339.24|0
1641320620000|2022-01-04 18:23:40|345.23|339.23|345.25|339.25|345.28|339.28|345.23|339.23|0
1641320630000|2022-01-04 18:23:50|345.22|339.22|345.22|339.22|345.22|339.22|345.22|339.22|0
1641320650000|2022-01-04 18:24:10|345.23|339.23|345.23|339.23|345.23|339.23|345.23|339.23|0
1641320660000|2022-01-04 18:24:20|345.24|339.24|345.26|339.26|345.26|339.26|345.24|339.24|0
1641320670000|2022-01-04 18:24:30|345.14|339.14|345.17|339.17|345.17|339.17|345.14|339.14|0
1641320680000|2022-01-04 18:24:40|345.19|339.19|345.17|339.17|345.2|339.2|345.17|339.17|0
1641320690000|2022-01-04 18:24:50|345.18|339.18|345.16|339.16|345.19|339.19|345.16|339.16|0
1641320700000|2022-01-04 18:25:00|345.17|339.17|345.17|339.17|345.17|339.17|345.17|339.17|0
1641320720000|2022-01-04 18:25:20|345.16|339.16|345.18|339.18|345.18|339.18|345.16|339.16|0
1641320740000|2022-01-04 18:25:40|345.17|339.17|345.16|339.16|345.18|339.18|345.16|339.16|0
1641320750000|2022-01-04 18:25:50|345.2|339.2|345.22|339.22|345.22|339.22|345.2|339.2|0
1641320760000|2022-01-04 18:26:00|345.23|339.23|345.29|339.29|345.3|339.3|345.23|339.23|0
1641320770000|2022-01-04 18:26:10|345.3|339.3|345.38|339.38|345.38|339.38|345.3|339.3|0
1641320780000|2022-01-04 18:26:20|345.37|339.37|345.42|339.42|345.42|339.42|345.37|339.37|0
1641320790000|2022-01-04 18:26:30|345.44|339.44|345.42|339.42|345.44|339.44|345.42|339.42|0
1641320800000|2022-01-04 18:26:40|345.49|339.49|345.54|339.54|345.54|339.54|345.49|339.49|0
1641320810000|2022-01-04 18:26:50|345.79|339.79|345.87|339.87|345.87|339.87|345.79|339.79|0
1641320820000|2022-01-04 18:27:00|345.86|339.86|345.86|339.86|345.86|339.86|345.86|339.86|0
1641320830000|2022-01-04 18:27:10|345.85|339.85|345.85|339.85|345.85|339.85|345.85|339.85|0
1641320840000|2022-01-04 18:27:20|345.86|339.86|345.91|339.91|345.91|339.91|345.84|339.84|0
1641320870000|2022-01-04 18:27:50|345.73|339.73|345.73|339.73|345.73|339.73|345.73|339.73|0
1641320890000|2022-01-04 18:28:10|345.72|339.72|345.72|339.72|345.72|339.72|345.72|339.72|0
1641320910000|2022-01-04 18:28:30|345.66|339.66|345.66|339.66|345.66|339.66|345.65|339.65|0
1641320920000|2022-01-04 18:28:40|345.63|339.63|345.63|339.63|345.63|339.63|345.63|339.63|0
1641320930000|2022-01-04 18:28:50|345.62|339.62|345.63|339.63|345.63|339.63|345.62|339.62|0
1641320940000|2022-01-04 18:29:00|345.62|339.62|345.63|339.63|345.63|339.63|345.62|339.62|0
1641320950000|2022-01-04 18:29:10|345.61|339.61|345.65|339.65|345.65|339.65|345.61|339.61|0
1641320960000|2022-01-04 18:29:20|345.67|339.67|345.75|339.75|345.75|339.75|345.67|339.67|0
1641320970000|2022-01-04 18:29:30|345.72|339.72|345.64|339.64|345.72|339.72|345.64|339.64|0
1641320980000|2022-01-04 18:29:40|345.65|339.65|345.65|339.65|345.65|339.65|345.65|339.65|0
1641320990000|2022-01-04 18:29:50|345.63|339.63|345.69|339.69|345.69|339.69|345.63|339.63|0
1641321000000|2022-01-04 18:30:00|345.66|339.66|345.68|339.68|345.68|339.68|345.66|339.66|0
1641321010000|2022-01-04 18:30:10|345.66|339.66|345.54|339.54|345.66|339.66|345.54|339.54|0
1641321020000|2022-01-04 18:30:20|345.56|339.56|345.43|339.43|345.57|339.57|345.43|339.43|0
1641321030000|2022-01-04 18:30:30|345.31|339.31|345.33|339.33|345.33|339.33|345.31|339.31|0
1641321040000|2022-01-04 18:30:40|345.32|339.32|345.32|339.32|345.32|339.32|345.32|339.32|0
1641321050000|2022-01-04 18:30:50|345.28|339.28|345.24|339.24|345.28|339.28|345.24|339.24|0
1641321060000|2022-01-04 18:31:00|345.21|339.21|345.22|339.22|345.23|339.23|345.21|339.21|0
1641321070000|2022-01-04 18:31:10|345.26|339.26|345.21|339.21|345.26|339.26|345.21|339.21|0
1641321080000|2022-01-04 18:31:20|345.19|339.19|345.05|339.05|345.19|339.19|345.05|339.05|0
1641321090000|2022-01-04 18:31:30|345.03|339.03|344.99|338.99|345.03|339.03|344.99|338.99|0
1641321100000|2022-01-04 18:31:40|345.13|339.13|345.12|339.12|345.13|339.13|345.12|339.12|0
1641321110000|2022-01-04 18:31:50|345.09|339.09|345.07|339.07|345.09|339.09|345.07|339.07|0
1641321120000|2022-01-04 18:32:00|345.06|339.06|345.16|339.16|345.16|339.16|345.06|339.06|0
1641321130000|2022-01-04 18:32:10|345.08|339.08|345.08|339.08|345.08|339.08|345.08|339.08|0
1641321140000|2022-01-04 18:32:20|345.01|339.01|344.98|338.98|345.01|339.01|344.98|338.98|0
1641321150000|2022-01-04 18:32:30|344.99|338.99|344.99|338.99|344.99|338.99|344.99|338.99|0
1641321160000|2022-01-04 18:32:40|345.08|339.08|345.12|339.12|345.12|339.12|345.08|339.08|0
1641321170000|2022-01-04 18:32:50|345.13|339.13|345.13|339.13|345.13|339.13|345.13|339.13|0
1641321180000|2022-01-04 18:33:00|345.14|339.14|345.16|339.16|345.16|339.16|345.14|339.14|0
1641321190000|2022-01-04 18:33:10|345.21|339.21|345.18|339.18|345.21|339.21|345.18|339.18|0
1641321200000|2022-01-04 18:33:20|345.17|339.17|345.17|339.17|345.17|339.17|345.17|339.17|0
1641321210000|2022-01-04 18:33:30|345.18|339.18|345.16|339.16|345.18|339.18|345.16|339.16|0
1641321220000|2022-01-04 18:33:40|345.14|339.14|345.13|339.13|345.14|339.14|345.13|339.13|0
1641321230000|2022-01-04 18:33:50|345.12|339.12|345.12|339.12|345.12|339.12|345.11|339.11|0
1641321240000|2022-01-04 18:34:00|345.11|339.11|345.1|339.1|345.11|339.11|345.1|339.1|0
1641321250000|2022-01-04 18:34:10|345.05|339.05|345.13|339.13|345.14|339.14|345.05|339.05|0
1641321260000|2022-01-04 18:34:20|345.07|339.07|345.2|339.2|345.2|339.2|345.06|339.06|0
1641321270000|2022-01-04 18:34:30|345.21|339.21|345.27|339.27|345.27|339.27|345.21|339.21|0
1641321280000|2022-01-04 18:34:40|345.29|339.29|345.32|339.32|345.32|339.32|345.29|339.29|0
1641321290000|2022-01-04 18:34:50|345.34|339.34|345.28|339.28|345.36|339.36|345.28|339.28|0
1641321300000|2022-01-04 18:35:00|345.37|339.37|345.37|339.37|345.37|339.37|345.37|339.37|0
1641321310000|2022-01-04 18:35:10|345.36|339.36|345.22|339.22|345.36|339.36|345.22|339.22|0
1641321320000|2022-01-04 18:35:20|345.17|339.17|345.15|339.15|345.17|339.17|345.15|339.15|0
1641321330000|2022-01-04 18:35:30|345.14|339.14|345.14|339.14|345.14|339.14|345.14|339.14|0
1641321350000|2022-01-04 18:35:50|345.13|339.13|345.12|339.12|345.13|339.13|345.12|339.12|0
1641321360000|2022-01-04 18:36:00|345.13|339.13|345.05|339.05|345.13|339.13|345.05|339.05|0
1641321370000|2022-01-04 18:36:10|345.15|339.15|345.13|339.13|345.15|339.15|345.13|339.13|0
1641321390000|2022-01-04 18:36:30|345.12|339.12|345.32|339.32|345.32|339.32|345.12|339.12|0
1641321400000|2022-01-04 18:36:40|345.31|339.31|345.31|339.31|345.31|339.31|345.31|339.31|0
1641321420000|2022-01-04 18:37:00|345.34|339.34|345.47|339.47|345.47|339.47|345.34|339.34|0
1641321430000|2022-01-04 18:37:10|345.48|339.48|345.48|339.48|345.48|339.48|345.48|339.48|0
1641321440000|2022-01-04 18:37:20|345.34|339.34|345.43|339.43|345.43|339.43|345.34|339.34|0
1641321450000|2022-01-04 18:37:30|345.44|339.44|345.42|339.42|345.44|339.44|345.42|339.42|0
1641321460000|2022-01-04 18:37:40|345.41|339.41|345.45|339.45|345.45|339.45|345.41|339.41|0
1641321480000|2022-01-04 18:38:00|345.48|339.48|345.53|339.53|345.53|339.53|345.48|339.48|0
1641321490000|2022-01-04 18:38:10|345.52|339.52|345.54|339.54|345.54|339.54|345.52|339.52|0
1641321500000|2022-01-04 18:38:20|345.55|339.55|345.45|339.45|345.55|339.55|345.44|339.44|0
1641321510000|2022-01-04 18:38:30|345.47|339.47|345.5|339.5|345.5|339.5|345.47|339.47|0
1641321520000|2022-01-04 18:38:40|345.55|339.55|345.63|339.63|345.63|339.63|345.55|339.55|0
1641321530000|2022-01-04 18:38:50|345.64|339.64|345.67|339.67|345.67|339.67|345.64|339.64|0
1641321540000|2022-01-04 18:39:00|345.8|339.8|345.85|339.85|345.85|339.85|345.8|339.8|0
1641321560000|2022-01-04 18:39:20|345.81|339.81|345.81|339.81|345.81|339.81|345.81|339.81|0
1641321570000|2022-01-04 18:39:30|345.82|339.82|345.82|339.82|345.82|339.82|345.82|339.82|0
1641321580000|2022-01-04 18:39:40|345.81|339.81|345.81|339.81|345.81|339.81|345.81|339.81|0
1641321590000|2022-01-04 18:39:50|345.79|339.79|345.78|339.78|345.79|339.79|345.78|339.78|0
1641321600000|2022-01-04 18:40:00|345.77|339.77|345.72|339.72|345.77|339.77|345.71|339.71|0
1641321620000|2022-01-04 18:40:20|345.73|339.73|345.73|339.73|345.73|339.73|345.73|339.73|0
1641321630000|2022-01-04 18:40:30|345.7|339.7|345.71|339.71|345.71|339.71|345.7|339.7|0
1641321640000|2022-01-04 18:40:40|345.8|339.8|345.69|339.69|345.8|339.8|345.69|339.69|0
1641321650000|2022-01-04 18:40:50|345.65|339.65|345.68|339.68|345.68|339.68|345.65|339.65|0
1641321660000|2022-01-04 18:41:00|345.72|339.72|345.81|339.81|345.81|339.81|345.72|339.72|0
1641321670000|2022-01-04 18:41:10|345.78|339.78|345.78|339.78|345.78|339.78|345.78|339.78|0
1641321690000|2022-01-04 18:41:30|345.79|339.79|345.79|339.79|345.79|339.79|345.79|339.79|0
1641321710000|2022-01-04 18:41:50|345.8|339.8|345.8|339.8|345.8|339.8|345.8|339.8|0
1641321720000|2022-01-04 18:42:00|345.79|339.79|345.76|339.76|345.81|339.81|345.76|339.76|0
1641321730000|2022-01-04 18:42:10|345.74|339.74|345.74|339.74|345.74|339.74|345.74|339.74|0
1641321740000|2022-01-04 18:42:20|345.75|339.75|345.74|339.74|345.75|339.75|345.74|339.74|0
1641321750000|2022-01-04 18:42:30|345.73|339.73|345.74|339.74|345.74|339.74|345.73|339.73|0
1641321760000|2022-01-04 18:42:40|345.8|339.8|345.8|339.8|345.8|339.8|345.8|339.8|0
1641321770000|2022-01-04 18:42:50|345.83|339.83|345.83|339.83|345.83|339.83|345.83|339.83|0
1641321780000|2022-01-04 18:43:00|345.84|339.84|345.84|339.84|345.84|339.84|345.83|339.83|0
1641321790000|2022-01-04 18:43:10|345.85|339.85|345.83|339.83|345.85|339.85|345.83|339.83|0
1641321810000|2022-01-04 18:43:30|345.8|339.8|345.8|339.8|345.8|339.8|345.8|339.8|0
1641321820000|2022-01-04 18:43:40|345.83|339.83|345.83|339.83|345.83|339.83|345.83|339.83|0
1641321830000|2022-01-04 18:43:50|345.82|339.82|345.81|339.81|345.82|339.82|345.8|339.8|0
1641321840000|2022-01-04 18:44:00|345.84|339.84|345.85|339.85|345.85|339.85|345.84|339.84|0
1641321850000|2022-01-04 18:44:10|345.84|339.84|345.85|339.85|345.85|339.85|345.84|339.84|0
1641321860000|2022-01-04 18:44:20|345.84|339.84|345.84|339.84|345.84|339.84|345.84|339.84|0
1641321870000|2022-01-04 18:44:30|345.85|339.85|345.85|339.85|345.85|339.85|345.82|339.82|0
1641321880000|2022-01-04 18:44:40|345.8|339.8|345.78|339.78|345.8|339.8|345.78|339.78|0
1641321890000|2022-01-04 18:44:50|345.73|339.73|345.72|339.72|345.73|339.73|345.71|339.71|0
1641321900000|2022-01-04 18:45:00|345.71|339.71|345.71|339.71|345.71|339.71|345.71|339.71|0
1641321910000|2022-01-04 18:45:10|345.72|339.72|345.87|339.87|345.87|339.87|345.72|339.72|0
1641321920000|2022-01-04 18:45:20|345.86|339.86|345.79|339.79|345.86|339.86|345.78|339.78|0
1641321930000|2022-01-04 18:45:30|345.78|339.78|345.82|339.82|345.82|339.82|345.78|339.78|0
1641321940000|2022-01-04 18:45:40|345.85|339.85|345.87|339.87|345.88|339.88|345.85|339.85|0
1641321950000|2022-01-04 18:45:50|345.86|339.86|345.9|339.9|345.9|339.9|345.86|339.86|0
1641321960000|2022-01-04 18:46:00|345.91|339.91|345.91|339.91|345.91|339.91|345.91|339.91|0
1641321980000|2022-01-04 18:46:20|345.94|339.94|346.06|340.06|346.06|340.06|345.92|339.92|0
1641322010000|2022-01-04 18:46:50|346.07|340.07|346.06|340.06|346.07|340.07|346.06|340.06|0
1641322020000|2022-01-04 18:47:00|346.07|340.07|345.92|339.92|346.07|340.07|345.92|339.92|0
1641322030000|2022-01-04 18:47:10|345.94|339.94|345.96|339.96|345.96|339.96|345.94|339.94|0
1641322050000|2022-01-04 18:47:30|345.99|339.99|345.99|339.99|345.99|339.99|345.99|339.99|0
1641322060000|2022-01-04 18:47:40|345.98|339.98|345.97|339.97|345.98|339.98|345.97|339.97|0
1641322070000|2022-01-04 18:47:50|345.98|339.98|346.01|340.01|346.04|340.04|345.98|339.98|0
1641322080000|2022-01-04 18:48:00|346.02|340.02|346.02|340.02|346.02|340.02|346.02|340.02|0
1641322090000|2022-01-04 18:48:10|345.96|339.96|345.96|339.96|345.96|339.96|345.96|339.96|0
1641322100000|2022-01-04 18:48:20|345.98|339.98|346.02|340.02|346.02|340.02|345.97|339.97|0
1641322110000|2022-01-04 18:48:30|346.01|340.01|346.03|340.03|346.03|340.03|346.01|340.01|0
1641322120000|2022-01-04 18:48:40|346.06|340.06|346.06|340.06|346.06|340.06|346.06|340.06|0
1641322130000|2022-01-04 18:48:50|346.08|340.08|346.08|340.08|346.08|340.08|346.08|340.08|0
1641322160000|2022-01-04 18:49:20|346.1|340.1|346.1|340.1|346.1|340.1|346.1|340.1|0
1641322170000|2022-01-04 18:49:30|346.09|340.09|346.09|340.09|346.1|340.1|346.09|340.09|0
1641322180000|2022-01-04 18:49:40|346.1|340.1|346.09|340.09|346.1|340.1|346.09|340.09|0
1641322190000|2022-01-04 18:49:50|346.1|340.1|346.07|340.07|346.1|340.1|346.07|340.07|0
1641322200000|2022-01-04 18:50:00|346.04|340.04|346.04|340.04|346.04|340.04|346.04|340.04|0
1641322230000|2022-01-04 18:50:30|346.02|340.02|346.11|340.11|346.11|340.11|346.02|340.02|0
1641322240000|2022-01-04 18:50:40|346.09|340.09|346.05|340.05|346.09|340.09|346.05|340.05|0
1641322250000|2022-01-04 18:50:50|346.09|340.09|346.09|340.09|346.09|340.09|346.09|340.09|0
1641322260000|2022-01-04 18:51:00|346.07|340.07|346.08|340.08|346.08|340.08|346.07|340.07|0
1641322270000|2022-01-04 18:51:10|346.07|340.07|346.07|340.07|346.07|340.07|346.07|340.07|0
1641322280000|2022-01-04 18:51:20|346.06|340.06|346.07|340.07|346.07|340.07|346.06|340.06|0
1641322290000|2022-01-04 18:51:30|346.06|340.06|346.02|340.02|346.06|340.06|346.02|340.02|0
1641322300000|2022-01-04 18:51:40|345.99|339.99|345.63|339.63|346|340|345.63|339.63|0
1641322320000|2022-01-04 18:52:00|345.64|339.64|345.63|339.63|345.64|339.64|345.63|339.63|0
1641322340000|2022-01-04 18:52:20|345.62|339.62|345.63|339.63|345.63|339.63|345.62|339.62|0
1641322350000|2022-01-04 18:52:30|345.62|339.62|345.62|339.62|345.62|339.62|345.62|339.62|0
1641322360000|2022-01-04 18:52:40|345.37|339.37|345.37|339.37|345.37|339.37|345.37|339.37|0
1641322370000|2022-01-04 18:52:50|345.35|339.35|345.36|339.36|345.36|339.36|345.35|339.35|0
1641322380000|2022-01-04 18:53:00|345.39|339.39|345.38|339.38|345.4|339.4|345.38|339.38|0
1641322390000|2022-01-04 18:53:10|345.39|339.39|345.34|339.34|345.39|339.39|345.34|339.34|0
1641322400000|2022-01-04 18:53:20|345.35|339.35|345.35|339.35|345.35|339.35|345.35|339.35|0
1641322410000|2022-01-04 18:53:30|345.37|339.37|345.37|339.37|345.38|339.38|345.37|339.37|0
1641322420000|2022-01-04 18:53:40|345.34|339.34|345.35|339.35|345.35|339.35|345.34|339.34|0
1641322430000|2022-01-04 18:53:50|345.27|339.27|345.23|339.23|345.27|339.27|345.23|339.23|0
1641322440000|2022-01-04 18:54:00|345.24|339.24|345.23|339.23|345.24|339.24|345.23|339.23|0
1641322450000|2022-01-04 18:54:10|345.2|339.2|345.21|339.21|345.21|339.21|345.2|339.2|0
1641322460000|2022-01-04 18:54:20|345.04|339.04|345|339|345.04|339.04|345|339|0
1641322470000|2022-01-04 18:54:30|344.99|338.99|344.99|338.99|344.99|338.99|344.99|338.99|0
1641322480000|2022-01-04 18:54:40|345.03|339.03|345.03|339.03|345.04|339.04|345.02|339.02|0
1641322490000|2022-01-04 18:54:50|345.09|339.09|345.1|339.1|345.1|339.1|345.09|339.09|0
1641322500000|2022-01-04 18:55:00|345.11|339.11|345.11|339.11|345.11|339.11|345.11|339.11|0
1641322510000|2022-01-04 18:55:10|345.1|339.1|344.92|338.92|345.1|339.1|344.92|338.92|0
1641322520000|2022-01-04 18:55:20|344.9|338.9|344.62|338.62|344.9|338.9|344.62|338.62|0
1641322530000|2022-01-04 18:55:30|344.61|338.61|344.6|338.6|344.61|338.61|344.6|338.6|0
1641322540000|2022-01-04 18:55:40|344.54|338.54|344.5|338.5|344.54|338.54|344.5|338.5|0
1641322560000|2022-01-04 18:56:00|344.56|338.56|344.64|338.64|344.64|338.64|344.54|338.54|0
1641322570000|2022-01-04 18:56:10|344.61|338.61|344.69|338.69|344.71|338.71|344.61|338.61|0
1641322580000|2022-01-04 18:56:20|344.7|338.7|344.65|338.65|344.7|338.7|344.65|338.65|0
1641322590000|2022-01-04 18:56:30|344.64|338.64|344.63|338.63|344.64|338.64|344.63|338.63|0
1641322600000|2022-01-04 18:56:40|344.64|338.64|344.64|338.64|344.64|338.64|344.64|338.64|0
1641322610000|2022-01-04 18:56:50|344.62|338.62|344.59|338.59|344.62|338.62|344.59|338.59|0
1641322620000|2022-01-04 18:57:00|344.56|338.56|344.49|338.49|344.56|338.56|344.49|338.49|0
1641322630000|2022-01-04 18:57:10|344.47|338.47|344.38|338.38|344.47|338.47|344.38|338.38|0
1641322650000|2022-01-04 18:57:30|344.39|338.39|344.41|338.41|344.41|338.41|344.39|338.39|0
1641322660000|2022-01-04 18:57:40|344.4|338.4|344.4|338.4|344.4|338.4|344.4|338.4|0
1641322670000|2022-01-04 18:57:50|344.39|338.39|344.41|338.41|344.41|338.41|344.39|338.39|0
1641322680000|2022-01-04 18:58:00|344.38|338.38|344.43|338.43|344.43|338.43|344.38|338.38|0
1641322690000|2022-01-04 18:58:10|344.44|338.44|344.44|338.44|344.44|338.44|344.44|338.44|0
1641322700000|2022-01-04 18:58:20|344.43|338.43|344.43|338.43|344.43|338.43|344.43|338.43|0
1641322710000|2022-01-04 18:58:30|344.45|338.45|344.45|338.45|344.46|338.46|344.45|338.45|0
1641322730000|2022-01-04 18:58:50|344.46|338.46|344.43|338.43|344.46|338.46|344.43|338.43|0
1641322750000|2022-01-04 18:59:10|344.42|338.42|344.51|338.51|344.51|338.51|344.42|338.42|0
1641322760000|2022-01-04 18:59:20|344.54|338.54|344.55|338.55|344.56|338.56|344.54|338.54|0
1641322770000|2022-01-04 18:59:30|344.53|338.53|344.53|338.53|344.53|338.53|344.52|338.52|0
1641322780000|2022-01-04 18:59:40|344.54|338.54|344.54|338.54|344.54|338.54|344.54|338.54|0
1641322790000|2022-01-04 18:59:50|344.53|338.53|344.52|338.52|344.53|338.53|344.52|338.52|0
1641322800000|2022-01-04 19:00:00|344.51|338.51|344.54|338.54|344.55|338.55|344.51|338.51|0
1641322810000|2022-01-04 19:00:10|344.53|338.53|344.54|338.54|344.54|338.54|344.53|338.53|0
1641322820000|2022-01-04 19:00:20|344.55|338.55|344.54|338.54|344.55|338.55|344.54|338.54|0
1641322850000|2022-01-04 19:00:50|344.57|338.57|344.57|338.57|344.57|338.57|344.57|338.57|0
1641322860000|2022-01-04 19:01:00|344.56|338.56|344.57|338.57|344.57|338.57|344.56|338.56|0
1641322870000|2022-01-04 19:01:10|344.58|338.58|344.61|338.61|344.62|338.62|344.58|338.58|0
1641322880000|2022-01-04 19:01:20|344.67|338.67|344.75|338.75|344.75|338.75|344.66|338.66|0
1641322890000|2022-01-04 19:01:30|344.69|338.69|344.69|338.69|344.69|338.69|344.68|338.68|0
1641322900000|2022-01-04 19:01:40|344.68|338.68|344.67|338.67|344.68|338.68|344.67|338.67|0
1641322910000|2022-01-04 19:01:50|344.59|338.59|344.6|338.6|344.6|338.6|344.59|338.59|0
1641322920000|2022-01-04 19:02:00|344.59|338.59|344.53|338.53|344.59|338.59|344.53|338.53|0
1641322930000|2022-01-04 19:02:10|344.54|338.54|344.53|338.53|344.54|338.54|344.53|338.53|0
1641322940000|2022-01-04 19:02:20|344.54|338.54|344.56|338.56|344.56|338.56|344.54|338.54|0
1641322950000|2022-01-04 19:02:30|344.55|338.55|344.6|338.6|344.63|338.63|344.55|338.55|0
1641322960000|2022-01-04 19:02:40|344.61|338.61|344.61|338.61|344.61|338.61|344.6|338.6|0
1641322970000|2022-01-04 19:02:50|344.59|338.59|344.61|338.61|344.62|338.62|344.59|338.59|0
1641322980000|2022-01-04 19:03:00|344.6|338.6|344.62|338.62|344.62|338.62|344.6|338.6|0
1641323000000|2022-01-04 19:03:20|344.63|338.63|344.64|338.64|344.65|338.65|344.63|338.63|0
1641323010000|2022-01-04 19:03:30|344.67|338.67|344.67|338.67|344.67|338.67|344.67|338.67|0
1641323020000|2022-01-04 19:03:40|344.64|338.64|344.64|338.64|344.64|338.64|344.64|338.64|0
1641323030000|2022-01-04 19:03:50|344.52|338.52|344.49|338.49|344.55|338.55|344.49|338.49|0
1641323040000|2022-01-04 19:04:00|344.5|338.5|344.47|338.47|344.5|338.5|344.47|338.47|0
1641323050000|2022-01-04 19:04:10|344.48|338.48|344.48|338.48|344.48|338.48|344.48|338.48|0
1641323070000|2022-01-04 19:04:30|344.49|338.49|344.51|338.51|344.51|338.51|344.49|338.49|0
1641323080000|2022-01-04 19:04:40|344.52|338.52|344.37|338.37|344.52|338.52|344.37|338.37|0
1641323090000|2022-01-04 19:04:50|344.36|338.36|344.34|338.34|344.36|338.36|344.34|338.34|0
1641323100000|2022-01-04 19:05:00|344.31|338.31|344.38|338.38|344.38|338.38|344.31|338.31|0
1641323110000|2022-01-04 19:05:10|344.37|338.37|344.37|338.37|344.37|338.37|344.37|338.37|0
1641323120000|2022-01-04 19:05:20|344.46|338.46|344.46|338.46|344.46|338.46|344.46|338.46|0
1641323130000|2022-01-04 19:05:30|344.58|338.58|344.42|338.42|344.58|338.58|344.42|338.42|0
1641323140000|2022-01-04 19:05:40|344.41|338.41|344.41|338.41|344.41|338.41|344.41|338.41|0
1641323170000|2022-01-04 19:06:10|344.35|338.35|344.3|338.3|344.35|338.35|344.3|338.3|0
1641323180000|2022-01-04 19:06:20|344.32|338.32|344.32|338.32|344.32|338.32|344.32|338.32|0
1641323190000|2022-01-04 19:06:30|344.49|338.49|344.49|338.49|344.49|338.49|344.49|338.49|0
1641323200000|2022-01-04 19:06:40|344.51|338.51|344.62|338.62|344.62|338.62|344.51|338.51|0
1641323210000|2022-01-04 19:06:50|344.61|338.61|344.61|338.61|344.61|338.61|344.61|338.61|0
1641323230000|2022-01-04 19:07:10|344.63|338.63|344.63|338.63|344.63|338.63|344.63|338.63|0
1641323240000|2022-01-04 19:07:20|344.6|338.6|344.58|338.58|344.6|338.6|344.58|338.58|0
1641323250000|2022-01-04 19:07:30|344.7|338.7|344.6|338.6|344.7|338.7|344.6|338.6|0
1641323270000|2022-01-04 19:07:50|344.59|338.59|344.62|338.62|344.62|338.62|344.59|338.59|0
1641323290000|2022-01-04 19:08:10|344.6|338.6|344.59|338.59|344.6|338.6|344.59|338.59|0
1641323300000|2022-01-04 19:08:20|344.5|338.5|344.41|338.41|344.5|338.5|344.41|338.41|0
1641323310000|2022-01-04 19:08:30|344.32|338.32|344.26|338.26|344.32|338.32|344.25|338.25|0
1641323330000|2022-01-04 19:08:50|344.21|338.21|344.2|338.2|344.21|338.21|344.2|338.2|0
1641323340000|2022-01-04 19:09:00|344.19|338.19|344.21|338.21|344.26|338.26|344.19|338.19|0
1641323350000|2022-01-04 19:09:10|344.2|338.2|344.21|338.21|344.25|338.25|344.2|338.2|0
1641323360000|2022-01-04 19:09:20|344.19|338.19|344.19|338.19|344.19|338.19|344.19|338.19|0
1641323370000|2022-01-04 19:09:30|344.2|338.2|344.15|338.15|344.2|338.2|344.15|338.15|0
1641323390000|2022-01-04 19:09:50|344.14|338.14|344.23|338.23|344.23|338.23|344.14|338.14|0
1641323400000|2022-01-04 19:10:00|344.22|338.22|344.08|338.08|344.22|338.22|344.04|338.04|0
1641323410000|2022-01-04 19:10:10|343.95|337.95|343.97|337.97|343.97|337.97|343.95|337.95|0
1641323420000|2022-01-04 19:10:20|343.96|337.96|343.96|337.96|343.96|337.96|343.95|337.95|0
1641323440000|2022-01-04 19:10:40|343.93|337.93|343.95|337.95|343.95|337.95|343.93|337.93|0
1641323450000|2022-01-04 19:10:50|343.97|337.97|344.02|338.02|344.02|338.02|343.97|337.97|0
1641323460000|2022-01-04 19:11:00|344.01|338.01|344.04|338.04|344.04|338.04|344.01|338.01|0
1641323470000|2022-01-04 19:11:10|344.13|338.13|344.13|338.13|344.13|338.13|344.13|338.13|0
1641323480000|2022-01-04 19:11:20|344.12|338.12|343.77|337.77|344.12|338.12|343.77|337.77|0
1641323490000|2022-01-04 19:11:30|343.79|337.79|343.81|337.81|343.81|337.81|343.79|337.79|0
1641323500000|2022-01-04 19:11:40|343.8|337.8|343.81|337.81|343.81|337.81|343.8|337.8|0
1641323510000|2022-01-04 19:11:50|343.82|337.82|343.75|337.75|343.82|337.82|343.73|337.73|0
1641323520000|2022-01-04 19:12:00|343.76|337.76|343.73|337.73|343.76|337.76|343.73|337.73|0
1641323530000|2022-01-04 19:12:10|343.72|337.72|343.72|337.72|343.72|337.72|343.71|337.71|0
1641323540000|2022-01-04 19:12:20|343.74|337.74|343.74|337.74|343.74|337.74|343.74|337.74|0
1641323550000|2022-01-04 19:12:30|343.73|337.73|343.73|337.73|343.73|337.73|343.73|337.73|0
1641323570000|2022-01-04 19:12:50|343.72|337.72|343.72|337.72|343.72|337.72|343.72|337.72|0
1641323580000|2022-01-04 19:13:00|343.71|337.71|343.71|337.71|343.71|337.71|343.71|337.71|0
1641323600000|2022-01-04 19:13:20|343.72|337.72|343.78|337.78|343.78|337.78|343.72|337.72|0
1641323610000|2022-01-04 19:13:30|343.81|337.81|343.82|337.82|343.82|337.82|343.81|337.81|0
1641323620000|2022-01-04 19:13:40|343.76|337.76|343.59|337.59|343.76|337.76|343.59|337.59|0
1641323630000|2022-01-04 19:13:50|343.76|337.76|343.79|337.79|343.79|337.79|343.76|337.76|0
1641323640000|2022-01-04 19:14:00|343.8|337.8|343.8|337.8|343.8|337.8|343.79|337.79|0
1641323650000|2022-01-04 19:14:10|343.83|337.83|343.94|337.94|343.94|337.94|343.83|337.83|0
1641323660000|2022-01-04 19:14:20|343.95|337.95|344.03|338.03|344.03|338.03|343.95|337.95|0
1641323670000|2022-01-04 19:14:30|344.04|338.04|343.99|337.99|344.04|338.04|343.99|337.99|0
1641323700000|2022-01-04 19:15:00|344|338|344|338|344|338|344|338|0
1641323710000|2022-01-04 19:15:10|344.04|338.04|344.03|338.03|344.04|338.04|344.03|338.03|0
1641323720000|2022-01-04 19:15:20|343.99|337.99|344.18|338.18|344.18|338.18|343.99|337.99|0
1641323730000|2022-01-04 19:15:30|344.19|338.19|344.03|338.03|344.19|338.19|344.03|338.03|0
1641323740000|2022-01-04 19:15:40|344.04|338.04|344.05|338.05|344.05|338.05|344.04|338.04|0
1641323760000|2022-01-04 19:16:00|344.06|338.06|344.07|338.07|344.07|338.07|344.05|338.05|0
1641323770000|2022-01-04 19:16:10|344.08|338.08|344.09|338.09|344.09|338.09|344.08|338.08|0
1641323780000|2022-01-04 19:16:20|344.08|338.08|344.08|338.08|344.08|338.08|344.08|338.08|0
1641323790000|2022-01-04 19:16:30|344.07|338.07|344.15|338.15|344.15|338.15|344.07|338.07|0
1641323800000|2022-01-04 19:16:40|344.16|338.16|344.13|338.13|344.16|338.16|344.13|338.13|0
1641323810000|2022-01-04 19:16:50|344.19|338.19|344.22|338.22|344.22|338.22|344.19|338.19|0
1641323820000|2022-01-04 19:17:00|344.23|338.23|344.25|338.25|344.25|338.25|344.23|338.23|0
1641323830000|2022-01-04 19:17:10|344.26|338.26|344.31|338.31|344.31|338.31|344.26|338.26|0
1641323840000|2022-01-04 19:17:20|344.36|338.36|344.36|338.36|344.36|338.36|344.36|338.36|0
1641323850000|2022-01-04 19:17:30|344.32|338.32|344.33|338.33|344.33|338.33|344.32|338.32|0
1641323860000|2022-01-04 19:17:40|344.31|338.31|344.31|338.31|344.31|338.31|344.3|338.3|0
1641323870000|2022-01-04 19:17:50|344.35|338.35|344.3|338.3|344.44|338.44|344.3|338.3|0
1641323880000|2022-01-04 19:18:00|344.29|338.29|344.29|338.29|344.29|338.29|344.29|338.29|0
1641323890000|2022-01-04 19:18:10|344.28|338.28|344.26|338.26|344.28|338.28|344.26|338.26|0
1641323900000|2022-01-04 19:18:20|344.27|338.27|344.28|338.28|344.28|338.28|344.25|338.25|0
1641323910000|2022-01-04 19:18:30|344.29|338.29|344.3|338.3|344.3|338.3|344.29|338.29|0
1641323920000|2022-01-04 19:18:40|344.29|338.29|344.32|338.32|344.32|338.32|344.29|338.29|0
1641323930000|2022-01-04 19:18:50|344.31|338.31|344.38|338.38|344.38|338.38|344.31|338.31|0
1641323940000|2022-01-04 19:19:00|344.36|338.36|344.45|338.45|344.45|338.45|344.33|338.33|0
1641323950000|2022-01-04 19:19:10|344.36|338.36|344.37|338.37|344.37|338.37|344.35|338.35|0
1641323960000|2022-01-04 19:19:20|344.34|338.34|344.42|338.42|344.42|338.42|344.34|338.34|0
1641323970000|2022-01-04 19:19:30|344.44|338.44|344.45|338.45|344.45|338.45|344.44|338.44|0
1641323980000|2022-01-04 19:19:40|344.47|338.47|344.48|338.48|344.48|338.48|344.47|338.47|0
1641323990000|2022-01-04 19:19:50|344.46|338.46|344.54|338.54|344.54|338.54|344.46|338.46|0
1641324000000|2022-01-04 19:20:00|344.57|338.57|344.65|338.65|344.65|338.65|344.57|338.57|0
1641324010000|2022-01-04 19:20:10|344.64|338.64|344.64|338.64|344.64|338.64|344.64|338.64|0
1641324020000|2022-01-04 19:20:20|344.66|338.66|344.75|338.75|344.75|338.75|344.66|338.66|0
1641324030000|2022-01-04 19:20:30|344.76|338.76|344.79|338.79|344.79|338.79|344.76|338.76|0
1641324040000|2022-01-04 19:20:40|344.76|338.76|344.76|338.76|344.76|338.76|344.76|338.76|0
1641324060000|2022-01-04 19:21:00|344.75|338.75|344.72|338.72|344.75|338.75|344.72|338.72|0
1641324080000|2022-01-04 19:21:20|344.71|338.71|344.61|338.61|344.71|338.71|344.59|338.59|0
1641324090000|2022-01-04 19:21:30|344.56|338.56|344.56|338.56|344.56|338.56|344.56|338.56|0
1641324100000|2022-01-04 19:21:40|344.55|338.55|344.52|338.52|344.55|338.55|344.52|338.52|0
1641324110000|2022-01-04 19:21:50|344.53|338.53|344.5|338.5|344.53|338.53|344.5|338.5|0
1641324120000|2022-01-04 19:22:00|344.48|338.48|344.48|338.48|344.48|338.48|344.48|338.48|0
1641324130000|2022-01-04 19:22:10|344.51|338.51|344.38|338.38|344.51|338.51|344.38|338.38|0
1641324140000|2022-01-04 19:22:20|344.37|338.37|344.36|338.36|344.38|338.38|344.36|338.36|0
1641324150000|2022-01-04 19:22:30|344.35|338.35|344.28|338.28|344.35|338.35|344.28|338.28|0
1641324160000|2022-01-04 19:22:40|344.42|338.42|344.42|338.42|344.42|338.42|344.42|338.42|0
1641324170000|2022-01-04 19:22:50|344.43|338.43|344.43|338.43|344.43|338.43|344.43|338.43|0
1641324180000|2022-01-04 19:23:00|344.4|338.4|344.4|338.4|344.4|338.4|344.4|338.4|0
1641324190000|2022-01-04 19:23:10|344.39|338.39|344.4|338.4|344.4|338.4|344.39|338.39|0
1641324200000|2022-01-04 19:23:20|344.42|338.42|344.42|338.42|344.42|338.42|344.42|338.42|0
1641324210000|2022-01-04 19:23:30|344.4|338.4|344.22|338.22|344.4|338.4|344.22|338.22|0
1641324220000|2022-01-04 19:23:40|344.23|338.23|344.23|338.23|344.23|338.23|344.23|338.23|0
1641324230000|2022-01-04 19:23:50|344.26|338.26|344.26|338.26|344.26|338.26|344.26|338.26|0
1641324260000|2022-01-04 19:24:20|344.19|338.19|343.86|337.86|344.22|338.22|343.86|337.86|0
1641324270000|2022-01-04 19:24:30|343.87|337.87|343.86|337.86|343.87|337.87|343.86|337.86|0
1641324280000|2022-01-04 19:24:40|343.87|337.87|343.87|337.87|343.87|337.87|343.87|337.87|0
1641324290000|2022-01-04 19:24:50|343.88|337.88|343.86|337.86|343.88|337.88|343.86|337.86|0
1641324300000|2022-01-04 19:25:00|343.87|337.87|343.88|337.88|343.88|337.88|343.87|337.87|0
1641324310000|2022-01-04 19:25:10|343.87|337.87|343.87|337.87|343.87|337.87|343.87|337.87|0
1641324320000|2022-01-04 19:25:20|343.86|337.86|343.87|337.87|343.87|337.87|343.86|337.86|0
1641324330000|2022-01-04 19:25:30|343.86|337.86|343.86|337.86|343.86|337.86|343.86|337.86|0
1641324340000|2022-01-04 19:25:40|343.88|337.88|343.87|337.87|343.88|337.88|343.87|337.87|0
1641324350000|2022-01-04 19:25:50|343.85|337.85|343.81|337.81|343.86|337.86|343.81|337.81|0
1641324360000|2022-01-04 19:26:00|343.83|337.83|343.9|337.9|343.91|337.91|343.82|337.82|0
1641324380000|2022-01-04 19:26:20|343.89|337.89|343.88|337.88|343.89|337.89|343.88|337.88|0
1641324390000|2022-01-04 19:26:30|343.97|337.97|343.97|337.97|343.97|337.97|343.97|337.97|0
1641324400000|2022-01-04 19:26:40|343.94|337.94|343.91|337.91|343.94|337.94|343.91|337.91|0
1641324410000|2022-01-04 19:26:50|343.96|337.96|343.96|337.96|343.96|337.96|343.96|337.96|0
1641324430000|2022-01-04 19:27:10|343.78|337.78|343.78|337.78|343.78|337.78|343.78|337.78|0
1641324440000|2022-01-04 19:27:20|343.77|337.77|343.77|337.77|343.77|337.77|343.77|337.77|0
1641324450000|2022-01-04 19:27:30|343.75|337.75|343.75|337.75|343.75|337.75|343.75|337.75|0
1641324460000|2022-01-04 19:27:40|343.89|337.89|343.91|337.91|343.91|337.91|343.88|337.88|0
1641324470000|2022-01-04 19:27:50|343.87|337.87|343.88|337.88|343.88|337.88|343.87|337.87|0
1641324480000|2022-01-04 19:28:00|343.92|337.92|343.77|337.77|343.92|337.92|343.77|337.77|0
1641324490000|2022-01-04 19:28:10|343.74|337.74|343.73|337.73|343.74|337.74|343.72|337.72|0
1641324500000|2022-01-04 19:28:20|343.72|337.72|343.75|337.75|343.75|337.75|343.72|337.72|0
1641324510000|2022-01-04 19:28:30|343.77|337.77|343.61|337.61|343.79|337.79|343.61|337.61|0
1641324520000|2022-01-04 19:28:40|343.6|337.6|343.61|337.61|343.61|337.61|343.59|337.59|0
1641324530000|2022-01-04 19:28:50|343.6|337.6|343.6|337.6|343.61|337.61|343.6|337.6|0
1641324540000|2022-01-04 19:29:00|343.71|337.71|343.78|337.78|343.78|337.78|343.71|337.71|0
1641324560000|2022-01-04 19:29:20|343.84|337.84|343.85|337.85|343.85|337.85|343.84|337.84|0
1641324570000|2022-01-04 19:29:30|343.86|337.86|343.86|337.86|343.86|337.86|343.84|337.84|0
1641324580000|2022-01-04 19:29:40|343.85|337.85|343.85|337.85|343.85|337.85|343.85|337.85|0
1641324590000|2022-01-04 19:29:50|343.86|337.86|343.89|337.89|343.89|337.89|343.84|337.84|0
1641324600000|2022-01-04 19:30:00|343.92|337.92|343.91|337.91|343.92|337.92|343.91|337.91|0
1641324610000|2022-01-04 19:30:10|343.94|337.94|343.98|337.98|343.98|337.98|343.94|337.94|0
1641324620000|2022-01-04 19:30:20|343.99|337.99|344.1|338.1|344.1|338.1|343.99|337.99|0
1641324630000|2022-01-04 19:30:30|344.16|338.16|344.23|338.23|344.23|338.23|344.16|338.16|0
1641324640000|2022-01-04 19:30:40|344.24|338.24|344.24|338.24|344.24|338.24|344.24|338.24|0
1641324650000|2022-01-04 19:30:50|344.27|338.27|344.3|338.3|344.3|338.3|344.27|338.27|0
1641324660000|2022-01-04 19:31:00|344.33|338.33|344.34|338.34|344.34|338.34|344.33|338.33|0
1641324670000|2022-01-04 19:31:10|344.33|338.33|344.36|338.36|344.36|338.36|344.33|338.33|0
1641324680000|2022-01-04 19:31:20|344.37|338.37|344.37|338.37|344.37|338.37|344.37|338.37|0
1641324690000|2022-01-04 19:31:30|344.39|338.39|344.35|338.35|344.41|338.41|344.35|338.35|0
1641324700000|2022-01-04 19:31:40|344.3|338.3|344.34|338.34|344.34|338.34|344.3|338.3|0
1641324710000|2022-01-04 19:31:50|344.36|338.36|344.4|338.4|344.4|338.4|344.36|338.36|0
1641324720000|2022-01-04 19:32:00|344.38|338.38|344.47|338.47|344.47|338.47|344.35|338.35|0
1641324730000|2022-01-04 19:32:10|344.46|338.46|344.46|338.46|344.46|338.46|344.46|338.46|0
1641324740000|2022-01-04 19:32:20|344.51|338.51|344.51|338.51|344.51|338.51|344.51|338.51|0
1641324750000|2022-01-04 19:32:30|344.52|338.52|344.58|338.58|344.58|338.58|344.52|338.52|0
1641324760000|2022-01-04 19:32:40|344.59|338.59|344.61|338.61|344.69|338.69|344.58|338.58|0
1641324770000|2022-01-04 19:32:50|344.58|338.58|344.58|338.58|344.58|338.58|344.58|338.58|0
1641324780000|2022-01-04 19:33:00|344.61|338.61|344.62|338.62|344.62|338.62|344.61|338.61|0
1641324790000|2022-01-04 19:33:10|344.6|338.6|344.6|338.6|344.61|338.61|344.6|338.6|0
1641324810000|2022-01-04 19:33:30|344.62|338.62|344.75|338.75|344.75|338.75|344.62|338.62|0
1641324820000|2022-01-04 19:33:40|344.76|338.76|344.8|338.8|344.8|338.8|344.75|338.75|0
1641324830000|2022-01-04 19:33:50|344.86|338.86|344.86|338.86|344.86|338.86|344.86|338.86|0
1641324840000|2022-01-04 19:34:00|344.87|338.87|344.87|338.87|344.87|338.87|344.87|338.87|0
1641324850000|2022-01-04 19:34:10|344.85|338.85|344.97|338.97|345|339|344.85|338.85|0
1641324860000|2022-01-04 19:34:20|344.94|338.94|344.92|338.92|344.94|338.94|344.92|338.92|0
1641324870000|2022-01-04 19:34:30|344.94|338.94|344.94|338.94|344.94|338.94|344.94|338.94|0
1641324880000|2022-01-04 19:34:40|344.99|338.99|344.96|338.96|344.99|338.99|344.95|338.95|0
1641324890000|2022-01-04 19:34:50|344.99|338.99|344.98|338.98|344.99|338.99|344.98|338.98|0
1641324900000|2022-01-04 19:35:00|345|339|345.03|339.03|345.03|339.03|345|339|0
1641324910000|2022-01-04 19:35:10|345.06|339.06|345.12|339.12|345.19|339.19|345.06|339.06|0
1641324930000|2022-01-04 19:35:30|344.86|338.86|344.9|338.9|344.9|338.9|344.86|338.86|0
1641324950000|2022-01-04 19:35:50|344.91|338.91|344.87|338.87|344.91|338.91|344.87|338.87|0
1641324960000|2022-01-04 19:36:00|344.86|338.86|345.11|339.11|345.11|339.11|344.86|338.86|0
1641324970000|2022-01-04 19:36:10|345.13|339.13|345.23|339.23|345.23|339.23|345.13|339.13|0
1641325000000|2022-01-04 19:36:40|345.26|339.26|345.25|339.25|345.26|339.26|345.25|339.25|0
1641325010000|2022-01-04 19:36:50|345.26|339.26|345.26|339.26|345.26|339.26|345.26|339.26|0
1641325020000|2022-01-04 19:37:00|345.32|339.32|345.35|339.35|345.36|339.36|345.32|339.32|0
1641325030000|2022-01-04 19:37:10|345.46|339.46|345.46|339.46|345.46|339.46|345.46|339.46|0
1641325040000|2022-01-04 19:37:20|345.45|339.45|345.45|339.45|345.45|339.45|345.45|339.45|0
1641325050000|2022-01-04 19:37:30|345.56|339.56|345.42|339.42|345.56|339.56|345.42|339.42|0
1641325060000|2022-01-04 19:37:40|345.41|339.41|345.52|339.52|345.52|339.52|345.41|339.41|0
1641325070000|2022-01-04 19:37:50|345.55|339.55|345.55|339.55|345.55|339.55|345.55|339.55|0
1641325080000|2022-01-04 19:38:00|345.56|339.56|345.56|339.56|345.56|339.56|345.56|339.56|0
1641325100000|2022-01-04 19:38:20|345.49|339.49|345.45|339.45|345.52|339.52|345.45|339.45|0
1641325110000|2022-01-04 19:38:30|345.46|339.46|345.49|339.49|345.49|339.49|345.46|339.46|0
1641325120000|2022-01-04 19:38:40|345.53|339.53|345.53|339.53|345.53|339.53|345.53|339.53|0
1641325130000|2022-01-04 19:38:50|345.46|339.46|345.45|339.45|345.46|339.46|345.45|339.45|0
1641325140000|2022-01-04 19:39:00|345.46|339.46|345.53|339.53|345.53|339.53|345.45|339.45|0
1641325150000|2022-01-04 19:39:10|345.56|339.56|345.6|339.6|345.6|339.6|345.56|339.56|0
1641325170000|2022-01-04 19:39:30|345.46|339.46|345.42|339.42|345.46|339.46|345.42|339.42|0
1641325200000|2022-01-04 19:40:00|345.43|339.43|345.37|339.37|345.43|339.43|345.37|339.37|0
1641325210000|2022-01-04 19:40:10|345.44|339.44|345.43|339.43|345.44|339.44|345.43|339.43|0
1641325230000|2022-01-04 19:40:30|345.42|339.42|345.26|339.26|345.42|339.42|345.25|339.25|0
1641325240000|2022-01-04 19:40:40|345.27|339.27|345.35|339.35|345.35|339.35|345.26|339.26|0
1641325250000|2022-01-04 19:40:50|345.39|339.39|345.44|339.44|345.45|339.45|345.39|339.39|0
1641325260000|2022-01-04 19:41:00|345.45|339.45|345.45|339.45|345.45|339.45|345.45|339.45|0
1641325270000|2022-01-04 19:41:10|345.51|339.51|345.51|339.51|345.51|339.51|345.51|339.51|0
1641325280000|2022-01-04 19:41:20|345.54|339.54|345.56|339.56|345.56|339.56|345.54|339.54|0
1641325290000|2022-01-04 19:41:30|345.57|339.57|345.57|339.57|345.57|339.57|345.57|339.57|0
1641325300000|2022-01-04 19:41:40|345.54|339.54|345.54|339.54|345.54|339.54|345.54|339.54|0
1641325320000|2022-01-04 19:42:00|345.55|339.55|345.55|339.55|345.55|339.55|345.54|339.54|0
1641325330000|2022-01-04 19:42:10|345.54|339.54|345.56|339.56|345.56|339.56|345.54|339.54|0
1641325340000|2022-01-04 19:42:20|345.57|339.57|345.58|339.58|345.58|339.58|345.57|339.57|0
1641325360000|2022-01-04 19:42:40|345.67|339.67|345.7|339.7|345.72|339.72|345.64|339.64|0
1641325370000|2022-01-04 19:42:50|345.77|339.77|345.77|339.77|345.77|339.77|345.75|339.75|0
1641325380000|2022-01-04 19:43:00|345.7|339.7|345.69|339.69|345.71|339.71|345.69|339.69|0
1641325390000|2022-01-04 19:43:10|345.74|339.74|345.75|339.75|345.75|339.75|345.74|339.74|0
1641325400000|2022-01-04 19:43:20|345.84|339.84|345.84|339.84|345.84|339.84|345.84|339.84|0
1641325410000|2022-01-04 19:43:30|345.83|339.83|345.83|339.83|345.83|339.83|345.82|339.82|0
1641325420000|2022-01-04 19:43:40|345.82|339.82|345.77|339.77|345.83|339.83|345.77|339.77|0
1641325430000|2022-01-04 19:43:50|345.75|339.75|345.71|339.71|345.75|339.75|345.71|339.71|0
1641325440000|2022-01-04 19:44:00|345.69|339.69|345.69|339.69|345.69|339.69|345.69|339.69|0
1641325450000|2022-01-04 19:44:10|345.67|339.67|345.64|339.64|345.67|339.67|345.64|339.64|0
1641325460000|2022-01-04 19:44:20|345.61|339.61|345.62|339.62|345.62|339.62|345.61|339.61|0
1641325470000|2022-01-04 19:44:30|345.61|339.61|345.59|339.59|345.62|339.62|345.59|339.59|0
1641325480000|2022-01-04 19:44:40|345.56|339.56|345.54|339.54|345.56|339.56|345.54|339.54|0
1641325490000|2022-01-04 19:44:50|345.53|339.53|345.53|339.53|345.53|339.53|345.52|339.52|0
1641325500000|2022-01-04 19:45:00|345.51|339.51|345.51|339.51|345.51|339.51|345.51|339.51|0
1641325510000|2022-01-04 19:45:10|345.54|339.54|345.52|339.52|345.54|339.54|345.52|339.52|0
1641325520000|2022-01-04 19:45:20|345.54|339.54|345.51|339.51|345.54|339.54|345.51|339.51|0
1641325530000|2022-01-04 19:45:30|345.53|339.53|345.5|339.5|345.53|339.53|345.5|339.5|0
1641325540000|2022-01-04 19:45:40|345.51|339.51|345.59|339.59|345.59|339.59|345.51|339.51|0
1641325550000|2022-01-04 19:45:50|345.54|339.54|345.46|339.46|345.55|339.55|345.45|339.45|0
1641325580000|2022-01-04 19:46:20|345.38|339.38|345.23|339.23|345.38|339.38|345.23|339.23|0
1641325590000|2022-01-04 19:46:30|345.29|339.29|345.29|339.29|345.29|339.29|345.29|339.29|0
1641325600000|2022-01-04 19:46:40|345.35|339.35|345.35|339.35|345.35|339.35|345.35|339.35|0
1641325610000|2022-01-04 19:46:50|345.38|339.38|345.38|339.38|345.38|339.38|345.38|339.38|0
1641325620000|2022-01-04 19:47:00|345.39|339.39|345.42|339.42|345.42|339.42|345.39|339.39|0
1641325630000|2022-01-04 19:47:10|345.38|339.38|345.38|339.38|345.38|339.38|345.38|339.38|0
1641325640000|2022-01-04 19:47:20|345.42|339.42|345.41|339.41|345.42|339.42|345.41|339.41|0
1641325650000|2022-01-04 19:47:30|345.42|339.42|345.42|339.42|345.43|339.43|345.42|339.42|0
1641325660000|2022-01-04 19:47:40|345.4|339.4|345.52|339.52|345.54|339.54|345.4|339.4|0
1641325670000|2022-01-04 19:47:50|345.54|339.54|345.55|339.55|345.55|339.55|345.54|339.54|0
1641325700000|2022-01-04 19:48:20|345.54|339.54|345.52|339.52|345.55|339.55|345.52|339.52|0
1641325710000|2022-01-04 19:48:30|345.51|339.51|345.55|339.55|345.55|339.55|345.51|339.51|0
1641325720000|2022-01-04 19:48:40|345.57|339.57|345.54|339.54|345.57|339.57|345.54|339.54|0
1641325730000|2022-01-04 19:48:50|345.55|339.55|345.55|339.55|345.55|339.55|345.55|339.55|0
1641325740000|2022-01-04 19:49:00|345.56|339.56|345.57|339.57|345.57|339.57|345.56|339.56|0
1641325750000|2022-01-04 19:49:10|345.6|339.6|345.59|339.59|345.6|339.6|345.59|339.59|0
1641325760000|2022-01-04 19:49:20|345.58|339.58|345.58|339.58|345.58|339.58|345.58|339.58|0
1641325770000|2022-01-04 19:49:30|345.59|339.59|345.6|339.6|345.6|339.6|345.59|339.59|0
1641325780000|2022-01-04 19:49:40|345.59|339.59|345.46|339.46|345.59|339.59|345.46|339.46|0
1641325790000|2022-01-04 19:49:50|345.49|339.49|345.49|339.49|345.49|339.49|345.49|339.49|0
1641325800000|2022-01-04 19:50:00|345.45|339.45|345.45|339.45|345.45|339.45|345.45|339.45|0
1641325810000|2022-01-04 19:50:10|345.47|339.47|345.47|339.47|345.47|339.47|345.47|339.47|0
1641325820000|2022-01-04 19:50:20|345.45|339.45|345.53|339.53|345.53|339.53|345.41|339.41|0
1641325830000|2022-01-04 19:50:30|345.56|339.56|345.56|339.56|345.56|339.56|345.56|339.56|0
1641325840000|2022-01-04 19:50:40|345.58|339.58|345.56|339.56|345.58|339.58|345.56|339.56|0
1641325850000|2022-01-04 19:50:50|345.59|339.59|345.62|339.62|345.62|339.62|345.59|339.59|0
1641325860000|2022-01-04 19:51:00|345.61|339.61|345.62|339.62|345.62|339.62|345.61|339.61|0
1641325870000|2022-01-04 19:51:10|345.61|339.61|345.59|339.59|345.61|339.61|345.59|339.59|0
1641325880000|2022-01-04 19:51:20|345.61|339.61|345.6|339.6|345.61|339.61|345.6|339.6|0
1641325890000|2022-01-04 19:51:30|345.59|339.59|345.59|339.59|345.59|339.59|345.59|339.59|0
1641325900000|2022-01-04 19:51:40|345.61|339.61|345.6|339.6|345.62|339.62|345.6|339.6|0
1641325910000|2022-01-04 19:51:50|345.62|339.62|345.53|339.53|345.62|339.62|345.53|339.53|0
1641325920000|2022-01-04 19:52:00|345.39|339.39|345.4|339.4|345.4|339.4|345.39|339.39|0
1641325930000|2022-01-04 19:52:10|345.39|339.39|345.4|339.4|345.4|339.4|345.39|339.39|0
1641325940000|2022-01-04 19:52:20|345.39|339.39|345.39|339.39|345.39|339.39|345.39|339.39|0
1641325950000|2022-01-04 19:52:30|345.38|339.38|345.39|339.39|345.39|339.39|345.38|339.38|0
1641325960000|2022-01-04 19:52:40|345.3|339.3|345.3|339.3|345.3|339.3|345.3|339.3|0
1641325970000|2022-01-04 19:52:50|345.32|339.32|345.27|339.27|345.32|339.32|345.27|339.27|0
1641325980000|2022-01-04 19:53:00|345.29|339.29|345.24|339.24|345.29|339.29|345.24|339.24|0
1641325990000|2022-01-04 19:53:10|345.25|339.25|345.27|339.27|345.27|339.27|345.25|339.25|0
1641326000000|2022-01-04 19:53:20|345.26|339.26|345.25|339.25|345.26|339.26|345.25|339.25|0
1641326010000|2022-01-04 19:53:30|345.26|339.26|345.2|339.2|345.26|339.26|345.2|339.2|0
1641326020000|2022-01-04 19:53:40|345.04|339.04|345.04|339.04|345.04|339.04|345.04|339.04|0
1641326040000|2022-01-04 19:54:00|345.05|339.05|345|339|345.05|339.05|345|339|0
1641326060000|2022-01-04 19:54:20|345.2|339.2|345.19|339.19|345.2|339.2|345.19|339.19|0
1641326080000|2022-01-04 19:54:40|345.17|339.17|345.15|339.15|345.17|339.17|345.15|339.15|0
1641326090000|2022-01-04 19:54:50|345.18|339.18|345.17|339.17|345.18|339.18|345.17|339.17|0
1641326100000|2022-01-04 19:55:00|345.2|339.2|345.18|339.18|345.2|339.2|345.17|339.17|0
1641326110000|2022-01-04 19:55:10|345.11|339.11|345.11|339.11|345.11|339.11|345.11|339.11|0
1641326140000|2022-01-04 19:55:40|345.1|339.1|345.1|339.1|345.11|339.11|345.1|339.1|0
1641326150000|2022-01-04 19:55:50|345.13|339.13|345.13|339.13|345.13|339.13|345.13|339.13|0
1641326160000|2022-01-04 19:56:00|345.27|339.27|345.3|339.3|345.3|339.3|345.27|339.27|0
1641326170000|2022-01-04 19:56:10|345.36|339.36|345.35|339.35|345.36|339.36|345.35|339.35|0
1641326180000|2022-01-04 19:56:20|345.36|339.36|345.31|339.31|345.36|339.36|345.29|339.29|0
1641326200000|2022-01-04 19:56:40|345.3|339.3|345.31|339.31|345.31|339.31|345.3|339.3|0
1641326210000|2022-01-04 19:56:50|345.34|339.34|345.34|339.34|345.35|339.35|345.34|339.34|0
1641326220000|2022-01-04 19:57:00|345.37|339.37|345.38|339.38|345.38|339.38|345.37|339.37|0
1641326230000|2022-01-04 19:57:10|345.4|339.4|345.43|339.43|345.43|339.43|345.4|339.4|0
1641326240000|2022-01-04 19:57:20|345.44|339.44|345.66|339.66|345.66|339.66|345.44|339.44|0
1641326250000|2022-01-04 19:57:30|345.65|339.65|345.66|339.66|345.69|339.69|345.65|339.65|0
1641326260000|2022-01-04 19:57:40|345.67|339.67|345.71|339.71|345.72|339.72|345.67|339.67|0
1641326270000|2022-01-04 19:57:50|345.6|339.6|345.68|339.68|345.68|339.68|345.58|339.58|0
1641326280000|2022-01-04 19:58:00|345.67|339.67|345.68|339.68|345.68|339.68|345.67|339.67|0
1641326290000|2022-01-04 19:58:10|345.69|339.69|345.67|339.67|345.69|339.69|345.67|339.67|0
1641326300000|2022-01-04 19:58:20|345.66|339.66|345.63|339.63|345.66|339.66|345.63|339.63|0
1641326310000|2022-01-04 19:58:30|345.55|339.55|345.61|339.61|345.61|339.61|345.55|339.55|0
1641326320000|2022-01-04 19:58:40|345.66|339.66|345.72|339.72|345.72|339.72|345.66|339.66|0
1641326330000|2022-01-04 19:58:50|345.71|339.71|345.77|339.77|345.77|339.77|345.71|339.71|0
1641326340000|2022-01-04 19:59:00|345.78|339.78|345.96|339.96|345.99|339.99|345.77|339.77|0
1641326350000|2022-01-04 19:59:10|345.99|339.99|345.94|339.94|345.99|339.99|345.93|339.93|0
1641326360000|2022-01-04 19:59:20|345.93|339.93|345.91|339.91|345.96|339.96|345.91|339.91|0
1641326370000|2022-01-04 19:59:30|345.84|339.84|345.89|339.89|345.89|339.89|345.84|339.84|0
1641326380000|2022-01-04 19:59:40|345.86|339.86|345.86|339.86|345.86|339.86|345.86|339.86|0
1641326390000|2022-01-04 19:59:50|345.85|339.85|345.85|339.85|345.86|339.86|345.85|339.85|0
1641326400000|2022-01-04 20:00:00|345.84|339.84|345.86|339.86|345.88|339.88|345.83|339.83|0
1641326410000|2022-01-04 20:00:10|345.84|339.84|345.9|339.9|345.92|339.92|345.84|339.84|0
1641326420000|2022-01-04 20:00:20|345.94|339.94|345.96|339.96|345.96|339.96|345.94|339.94|0
1641326430000|2022-01-04 20:00:30|345.98|339.98|346.18|340.18|346.18|340.18|345.98|339.98|0
1641326440000|2022-01-04 20:00:40|346.16|340.16|346.24|340.24|346.24|340.24|346.16|340.16|0
1641326450000|2022-01-04 20:00:50|346.28|340.28|346.31|340.31|346.31|340.31|346.25|340.25|0
1641326460000|2022-01-04 20:01:00|346.3|340.3|346.31|340.31|346.36|340.36|346.3|340.3|0
1641326470000|2022-01-04 20:01:10|346.24|340.24|346.26|340.26|346.26|340.26|346.23|340.23|0
1641326480000|2022-01-04 20:01:20|346.24|340.24|346.23|340.23|346.24|340.24|346.23|340.23|0
1641326490000|2022-01-04 20:01:30|346.24|340.24|346.27|340.27|346.27|340.27|346.24|340.24|0
1641326500000|2022-01-04 20:01:40|346.23|340.23|346.21|340.21|346.23|340.23|346.21|340.21|0
1641326510000|2022-01-04 20:01:50|346.31|340.31|346.27|340.27|346.31|340.31|346.26|340.26|0
1641326520000|2022-01-04 20:02:00|346.26|340.26|346.07|340.07|346.26|340.26|346.07|340.07|0
1641326550000|2022-01-04 20:02:30|346.1|340.1|346.03|340.03|346.1|340.1|346.02|340.02|0
1641326560000|2022-01-04 20:02:40|345.91|339.91|345.91|339.91|345.91|339.91|345.91|339.91|0
1641326570000|2022-01-04 20:02:50|345.85|339.85|345.85|339.85|345.85|339.85|345.85|339.85|0
1641326580000|2022-01-04 20:03:00|345.88|339.88|345.89|339.89|345.89|339.89|345.88|339.88|0
1641326600000|2022-01-04 20:03:20|345.92|339.92|345.96|339.96|345.96|339.96|345.92|339.92|0
1641326610000|2022-01-04 20:03:30|345.95|339.95|345.92|339.92|345.95|339.95|345.92|339.92|0
1641326620000|2022-01-04 20:03:40|345.93|339.93|345.97|339.97|345.97|339.97|345.93|339.93|0
1641326630000|2022-01-04 20:03:50|346.04|340.04|346.07|340.07|346.07|340.07|346.04|340.04|0
1641326640000|2022-01-04 20:04:00|346.04|340.04|346.1|340.1|346.1|340.1|346.03|340.03|0
1641326650000|2022-01-04 20:04:10|346.25|340.25|346.25|340.25|346.25|340.25|346.25|340.25|0
1641326660000|2022-01-04 20:04:20|346.26|340.26|346.41|340.41|346.41|340.41|346.26|340.26|0
1641326670000|2022-01-04 20:04:30|346.42|340.42|346.41|340.41|346.42|340.42|346.41|340.41|0
1641326680000|2022-01-04 20:04:40|346.43|340.43|346.45|340.45|346.45|340.45|346.43|340.43|0
1641326690000|2022-01-04 20:04:50|346.44|340.44|346.46|340.46|346.46|340.46|346.44|340.44|0
1641326700000|2022-01-04 20:05:00|346.47|340.47|346.48|340.48|346.48|340.48|346.47|340.47|0
1641326710000|2022-01-04 20:05:10|346.49|340.49|346.48|340.48|346.49|340.49|346.48|340.48|0
1641326720000|2022-01-04 20:05:20|346.56|340.56|346.57|340.57|346.57|340.57|346.55|340.55|0
1641326730000|2022-01-04 20:05:30|346.56|340.56|346.6|340.6|346.6|340.6|346.56|340.56|0
1641326750000|2022-01-04 20:05:50|346.57|340.57|346.42|340.42|346.57|340.57|346.42|340.42|0
1641326760000|2022-01-04 20:06:00|346.41|340.41|346.41|340.41|346.41|340.41|346.41|340.41|0
1641326770000|2022-01-04 20:06:10|346.43|340.43|346.42|340.42|346.44|340.44|346.42|340.42|0
1641326780000|2022-01-04 20:06:20|346.43|340.43|346.43|340.43|346.43|340.43|346.43|340.43|0
1641326790000|2022-01-04 20:06:30|346.42|340.42|346.35|340.35|346.42|340.42|346.35|340.35|0
1641326800000|2022-01-04 20:06:40|346.38|340.38|346.38|340.38|346.38|340.38|346.38|340.38|0
1641326810000|2022-01-04 20:06:50|346.35|340.35|346.41|340.41|346.41|340.41|346.35|340.35|0
1641326820000|2022-01-04 20:07:00|346.4|340.4|346.4|340.4|346.4|340.4|346.4|340.4|0
1641326840000|2022-01-04 20:07:20|346.41|340.41|346.48|340.48|346.49|340.49|346.41|340.41|0
1641326850000|2022-01-04 20:07:30|346.5|340.5|346.56|340.56|346.56|340.56|346.5|340.5|0
1641326870000|2022-01-04 20:07:50|346.5|340.5|346.41|340.41|346.5|340.5|346.39|340.39|0
1641326880000|2022-01-04 20:08:00|346.39|340.39|346.43|340.43|346.43|340.43|346.39|340.39|0
1641326890000|2022-01-04 20:08:10|346.42|340.42|346.42|340.42|346.42|340.42|346.42|340.42|0
1641326900000|2022-01-04 20:08:20|346.41|340.41|346.39|340.39|346.41|340.41|346.37|340.37|0
1641326910000|2022-01-04 20:08:30|346.4|340.4|346.4|340.4|346.4|340.4|346.4|340.4|0
1641326920000|2022-01-04 20:08:40|346.38|340.38|346.42|340.42|346.42|340.42|346.38|340.38|0
1641326930000|2022-01-04 20:08:50|346.39|340.39|346.39|340.39|346.39|340.39|346.39|340.39|0
1641326940000|2022-01-04 20:09:00|346.4|340.4|346.4|340.4|346.4|340.4|346.4|340.4|0
1641326950000|2022-01-04 20:09:10|346.26|340.26|346.31|340.31|346.31|340.31|346.26|340.26|0
1641326960000|2022-01-04 20:09:20|346.28|340.28|346.26|340.26|346.3|340.3|346.26|340.26|0
1641326970000|2022-01-04 20:09:30|346.29|340.29|346.28|340.28|346.29|340.29|346.28|340.28|0
1641326980000|2022-01-04 20:09:40|346.29|340.29|346.29|340.29|346.29|340.29|346.29|340.29|0
1641326990000|2022-01-04 20:09:50|346.26|340.26|346.28|340.28|346.28|340.28|346.26|340.26|0
1641327010000|2022-01-04 20:10:10|346.26|340.26|346.17|340.17|346.26|340.26|346.16|340.16|0
1641327020000|2022-01-04 20:10:20|346.18|340.18|346.18|340.18|346.18|340.18|346.18|340.18|0
1641327030000|2022-01-04 20:10:30|346.26|340.26|346.27|340.27|346.27|340.27|346.26|340.26|0
1641327040000|2022-01-04 20:10:40|346.28|340.28|346.19|340.19|346.28|340.28|346.19|340.19|0
1641327050000|2022-01-04 20:10:50|346.24|340.24|346.33|340.33|346.33|340.33|346.17|340.17|0
1641327060000|2022-01-04 20:11:00|346.32|340.32|346.39|340.39|346.39|340.39|346.3|340.3|0
1641327070000|2022-01-04 20:11:10|346.37|340.37|346.4|340.4|346.4|340.4|346.37|340.37|0
1641327080000|2022-01-04 20:11:20|346.37|340.37|346.36|340.36|346.37|340.37|346.35|340.35|0
1641327090000|2022-01-04 20:11:30|346.38|340.38|346.41|340.41|346.41|340.41|346.35|340.35|0
1641327100000|2022-01-04 20:11:40|346.42|340.42|346.48|340.48|346.48|340.48|346.42|340.42|0
1641327110000|2022-01-04 20:11:50|346.47|340.47|346.37|340.37|346.47|340.47|346.37|340.37|0
1641327120000|2022-01-04 20:12:00|346.38|340.38|346.34|340.34|346.38|340.38|346.34|340.34|0
1641327130000|2022-01-04 20:12:10|346.15|340.15|346.17|340.17|346.17|340.17|346.15|340.15|0
1641327140000|2022-01-04 20:12:20|346.18|340.18|346.19|340.19|346.19|340.19|346.18|340.18|0
1641327150000|2022-01-04 20:12:30|346.2|340.2|346.19|340.19|346.2|340.2|346.19|340.19|0
1641327160000|2022-01-04 20:12:40|346.17|340.17|346.12|340.12|346.17|340.17|346.12|340.12|0
1641327170000|2022-01-04 20:12:50|346.09|340.09|346.09|340.09|346.09|340.09|346.09|340.09|0
1641327180000|2022-01-04 20:13:00|346.08|340.08|346.08|340.08|346.08|340.08|346.08|340.08|0
1641327190000|2022-01-04 20:13:10|346.17|340.17|346.12|340.12|346.17|340.17|346.12|340.12|0
1641327200000|2022-01-04 20:13:20|346.19|340.19|346.09|340.09|346.19|340.19|346.09|340.09|0
1641327210000|2022-01-04 20:13:30|346.1|340.1|346.1|340.1|346.1|340.1|346.1|340.1|0
1641327230000|2022-01-04 20:13:50|346.07|340.07|346.05|340.05|346.07|340.07|346.04|340.04|0
1641327240000|2022-01-04 20:14:00|346.02|340.02|345.91|339.91|346.02|340.02|345.89|339.89|0
1641327250000|2022-01-04 20:14:10|345.92|339.92|346|340|346|340|345.92|339.92|0
1641327270000|2022-01-04 20:14:30|345.95|339.95|345.99|339.99|345.99|339.99|345.95|339.95|0
1641327280000|2022-01-04 20:14:40|346.02|340.02|346.03|340.03|346.03|340.03|346.02|340.02|0
1641327290000|2022-01-04 20:14:50|346.05|340.05|346.05|340.05|346.05|340.05|346.05|340.05|0
1641327300000|2022-01-04 20:15:00|346.06|340.06|346.05|340.05|346.06|340.06|346.03|340.03|0
1641327310000|2022-01-04 20:15:10|346.14|340.14|346.24|340.24|346.24|340.24|346.14|340.14|0
1641327320000|2022-01-04 20:15:20|346.27|340.27|346.27|340.27|346.27|340.27|346.25|340.25|0
1641327330000|2022-01-04 20:15:30|346.12|340.12|346.12|340.12|346.12|340.12|346.12|340.12|0
1641327340000|2022-01-04 20:15:40|345.97|339.97|345.95|339.95|345.97|339.97|345.94|339.94|0
1641327350000|2022-01-04 20:15:50|345.94|339.94|345.94|339.94|345.94|339.94|345.94|339.94|0
1641327360000|2022-01-04 20:16:00|345.93|339.93|345.92|339.92|345.93|339.93|345.92|339.92|0
1641327370000|2022-01-04 20:16:10|345.94|339.94|346|340|346|340|345.93|339.93|0
1641327380000|2022-01-04 20:16:20|346.09|340.09|346.12|340.12|346.13|340.13|346.09|340.09|0
1641327390000|2022-01-04 20:16:30|346.11|340.11|346.33|340.33|346.33|340.33|346.11|340.11|0
1641327400000|2022-01-04 20:16:40|346.32|340.32|346.39|340.39|346.39|340.39|346.32|340.32|0
1641327410000|2022-01-04 20:16:50|346.42|340.42|346.23|340.23|346.42|340.42|346.23|340.23|0
1641327420000|2022-01-04 20:17:00|346.24|340.24|346.19|340.19|346.24|340.24|346.19|340.19|0
1641327430000|2022-01-04 20:17:10|346.28|340.28|346.26|340.26|346.33|340.33|346.25|340.25|0
1641327440000|2022-01-04 20:17:20|346.25|340.25|346.17|340.17|346.25|340.25|346.16|340.16|0
1641327450000|2022-01-04 20:17:30|346.18|340.18|346.26|340.26|346.26|340.26|346.18|340.18|0
1641327460000|2022-01-04 20:17:40|346.16|340.16|346.17|340.17|346.19|340.19|346.16|340.16|0
1641327480000|2022-01-04 20:18:00|346.18|340.18|346.22|340.22|346.22|340.22|346.18|340.18|0
1641327490000|2022-01-04 20:18:10|346.25|340.25|346.23|340.23|346.25|340.25|346.23|340.23|0
1641327500000|2022-01-04 20:18:20|346.17|340.17|346.19|340.19|346.19|340.19|346.17|340.17|0
1641327510000|2022-01-04 20:18:30|346.18|340.18|346.16|340.16|346.18|340.18|346.16|340.16|0
1641327530000|2022-01-04 20:18:50|346.15|340.15|346.12|340.12|346.15|340.15|346.12|340.12|0
1641327540000|2022-01-04 20:19:00|346.15|340.15|346.15|340.15|346.15|340.15|346.15|340.15|0
1641327550000|2022-01-04 20:19:10|346.13|340.13|346.16|340.16|346.18|340.18|346.13|340.13|0
1641327560000|2022-01-04 20:19:20|346.17|340.17|346.12|340.12|346.17|340.17|346.11|340.11|0
1641327570000|2022-01-04 20:19:30|346.09|340.09|346.08|340.08|346.09|340.09|346.08|340.08|0
1641327580000|2022-01-04 20:19:40|346.11|340.11|346.11|340.11|346.11|340.11|346.11|340.11|0
1641327590000|2022-01-04 20:19:50|346.14|340.14|346.18|340.18|346.18|340.18|346.14|340.14|0
1641327600000|2022-01-04 20:20:00|346.2|340.2|346.16|340.16|346.2|340.2|346.16|340.16|0
1641327610000|2022-01-04 20:20:10|346.17|340.17|346.13|340.13|346.17|340.17|346.13|340.13|0
1641327620000|2022-01-04 20:20:20|346.17|340.17|346.15|340.15|346.17|340.17|346.15|340.15|0
1641327630000|2022-01-04 20:20:30|346.14|340.14|346.03|340.03|346.21|340.21|346.03|340.03|0
1641327640000|2022-01-04 20:20:40|346.04|340.04|346.04|340.04|346.04|340.04|346.04|340.04|0
1641327650000|2022-01-04 20:20:50|346.03|340.03|346.01|340.01|346.03|340.03|346.01|340.01|0
1641327660000|2022-01-04 20:21:00|346.18|340.18|346.03|340.03|346.18|340.18|346.03|340.03|0
1641327670000|2022-01-04 20:21:10|346.05|340.05|346.04|340.04|346.05|340.05|346.04|340.04|0
1641327680000|2022-01-04 20:21:20|345.98|339.98|345.98|339.98|345.98|339.98|345.98|339.98|0
1641327690000|2022-01-04 20:21:30|346.02|340.02|345.98|339.98|346.02|340.02|345.98|339.98|0
1641327710000|2022-01-04 20:21:50|345.99|339.99|345.9|339.9|345.99|339.99|345.9|339.9|0
1641327720000|2022-01-04 20:22:00|345.91|339.91|346|340|346|340|345.9|339.9|0
1641327730000|2022-01-04 20:22:10|345.99|339.99|345.99|339.99|345.99|339.99|345.99|339.99|0
1641327740000|2022-01-04 20:22:20|345.9|339.9|345.9|339.9|345.9|339.9|345.9|339.9|0
1641327750000|2022-01-04 20:22:30|345.93|339.93|345.94|339.94|345.94|339.94|345.92|339.92|0
1641327760000|2022-01-04 20:22:40|345.93|339.93|345.98|339.98|345.98|339.98|345.92|339.92|0
1641327770000|2022-01-04 20:22:50|345.95|339.95|345.95|339.95|345.95|339.95|345.95|339.95|0
1641327780000|2022-01-04 20:23:00|345.98|339.98|345.8|339.8|345.98|339.98|345.8|339.8|0
1641327790000|2022-01-04 20:23:10|345.78|339.78|345.79|339.79|345.79|339.79|345.78|339.78|0
1641327800000|2022-01-04 20:23:20|345.73|339.73|345.68|339.68|345.74|339.74|345.67|339.67|0
1641327820000|2022-01-04 20:23:40|345.69|339.69|345.69|339.69|345.69|339.69|345.68|339.68|0
1641327830000|2022-01-04 20:23:50|345.7|339.7|345.69|339.69|345.7|339.7|345.69|339.69|0
1641327840000|2022-01-04 20:24:00|345.73|339.73|345.71|339.71|345.73|339.73|345.71|339.71|0
1641327870000|2022-01-04 20:24:30|345.72|339.72|345.74|339.74|345.75|339.75|345.72|339.72|0
1641327890000|2022-01-04 20:24:50|345.71|339.71|345.62|339.62|345.72|339.72|345.62|339.62|0
1641327900000|2022-01-04 20:25:00|345.63|339.63|345.64|339.64|345.64|339.64|345.62|339.62|0
1641327910000|2022-01-04 20:25:10|345.62|339.62|345.63|339.63|345.63|339.63|345.62|339.62|0
1641327920000|2022-01-04 20:25:20|345.64|339.64|345.63|339.63|345.64|339.64|345.63|339.63|0
1641327930000|2022-01-04 20:25:30|345.64|339.64|345.62|339.62|345.64|339.64|345.61|339.61|0
1641327940000|2022-01-04 20:25:40|345.61|339.61|345.6|339.6|345.61|339.61|345.59|339.59|0
1641327950000|2022-01-04 20:25:50|345.61|339.61|345.6|339.6|345.61|339.61|345.59|339.59|0
1641327960000|2022-01-04 20:26:00|345.59|339.59|345.57|339.57|345.59|339.59|345.57|339.57|0
1641327980000|2022-01-04 20:26:20|345.63|339.63|345.61|339.61|345.65|339.65|345.61|339.61|0
1641327990000|2022-01-04 20:26:30|345.63|339.63|345.63|339.63|345.63|339.63|345.63|339.63|0
1641328010000|2022-01-04 20:26:50|345.61|339.61|345.63|339.63|345.63|339.63|345.61|339.61|0
1641328020000|2022-01-04 20:27:00|345.58|339.58|345.57|339.57|345.58|339.58|345.57|339.57|0
1641328030000|2022-01-04 20:27:10|345.53|339.53|345.5|339.5|345.53|339.53|345.5|339.5|0
1641328040000|2022-01-04 20:27:20|345.52|339.52|345.52|339.52|345.52|339.52|345.52|339.52|0
1641328050000|2022-01-04 20:27:30|345.37|339.37|345.38|339.38|345.38|339.38|345.37|339.37|0
1641328060000|2022-01-04 20:27:40|345.39|339.39|345.35|339.35|345.39|339.39|345.35|339.35|0
1641328070000|2022-01-04 20:27:50|345.33|339.33|345.26|339.26|345.34|339.34|345.26|339.26|0
1641328080000|2022-01-04 20:28:00|345.32|339.32|345.31|339.31|345.32|339.32|345.31|339.31|0
1641328090000|2022-01-04 20:28:10|345.32|339.32|345.33|339.33|345.33|339.33|345.32|339.32|0
1641328100000|2022-01-04 20:28:20|345.34|339.34|345.34|339.34|345.34|339.34|345.34|339.34|0
1641328110000|2022-01-04 20:28:30|345.37|339.37|345.4|339.4|345.4|339.4|345.37|339.37|0
1641328120000|2022-01-04 20:28:40|345.42|339.42|345.42|339.42|345.42|339.42|345.42|339.42|0
1641328130000|2022-01-04 20:28:50|345.28|339.28|345.26|339.26|345.28|339.28|345.26|339.26|0
1641328140000|2022-01-04 20:29:00|345.25|339.25|345.35|339.35|345.35|339.35|345.25|339.25|0
1641328150000|2022-01-04 20:29:10|345.38|339.38|345.36|339.36|345.38|339.38|345.36|339.36|0
1641328160000|2022-01-04 20:29:20|345.37|339.37|345.37|339.37|345.37|339.37|345.36|339.36|0
1641328170000|2022-01-04 20:29:30|345.42|339.42|345.33|339.33|345.42|339.42|345.33|339.33|0
1641328180000|2022-01-04 20:29:40|345.35|339.35|345.4|339.4|345.4|339.4|345.34|339.34|0
1641328210000|2022-01-04 20:30:10|345.45|339.45|345.42|339.42|345.51|339.51|345.37|339.37|0
1641328220000|2022-01-04 20:30:20|345.43|339.43|345.55|339.55|345.56|339.56|345.43|339.43|0
1641328230000|2022-01-04 20:30:30|345.56|339.56|345.56|339.56|345.56|339.56|345.55|339.55|0
1641328240000|2022-01-04 20:30:40|345.59|339.59|345.6|339.6|345.6|339.6|345.59|339.59|0
1641328250000|2022-01-04 20:30:50|345.59|339.59|345.66|339.66|345.66|339.66|345.58|339.58|0
1641328260000|2022-01-04 20:31:00|345.64|339.64|345.58|339.58|345.64|339.64|345.58|339.58|0
1641328270000|2022-01-04 20:31:10|345.57|339.57|345.61|339.61|345.61|339.61|345.54|339.54|0
1641328280000|2022-01-04 20:31:20|345.59|339.59|345.5|339.5|345.59|339.59|345.5|339.5|0
1641328290000|2022-01-04 20:31:30|345.45|339.45|345.45|339.45|345.45|339.45|345.45|339.45|0
1641328300000|2022-01-04 20:31:40|345.47|339.47|345.47|339.47|345.47|339.47|345.47|339.47|0
1641328310000|2022-01-04 20:31:50|345.41|339.41|345.41|339.41|345.41|339.41|345.41|339.41|0
1641328320000|2022-01-04 20:32:00|345.24|339.24|345.09|339.09|345.24|339.24|345.09|339.09|0
1641328330000|2022-01-04 20:32:10|345.06|339.06|345.01|339.01|345.06|339.06|345.01|339.01|0
1641328340000|2022-01-04 20:32:20|344.99|338.99|345.02|339.02|345.02|339.02|344.99|338.99|0
1641328360000|2022-01-04 20:32:40|344.96|338.96|344.98|338.98|344.98|338.98|344.96|338.96|0
1641328370000|2022-01-04 20:32:50|344.94|338.94|345.16|339.16|345.16|339.16|344.94|338.94|0
1641328390000|2022-01-04 20:33:10|345.22|339.22|345.23|339.23|345.23|339.23|345.2|339.2|0
1641328400000|2022-01-04 20:33:20|345.22|339.22|345.22|339.22|345.22|339.22|345.22|339.22|0
1641328420000|2022-01-04 20:33:40|345.23|339.23|345.22|339.22|345.23|339.23|345.22|339.22|0
1641328430000|2022-01-04 20:33:50|345.25|339.25|345.31|339.31|345.31|339.31|345.25|339.25|0
1641328440000|2022-01-04 20:34:00|345.33|339.33|345.33|339.33|345.33|339.33|345.33|339.33|0
1641328450000|2022-01-04 20:34:10|345.36|339.36|345.39|339.39|345.39|339.39|345.36|339.36|0
1641328460000|2022-01-04 20:34:20|345.38|339.38|345.39|339.39|345.39|339.39|345.38|339.38|0
1641328470000|2022-01-04 20:34:30|345.36|339.36|345.36|339.36|345.36|339.36|345.36|339.36|0
1641328480000|2022-01-04 20:34:40|345.37|339.37|345.25|339.25|345.37|339.37|345.25|339.25|0
1641328490000|2022-01-04 20:34:50|345.22|339.22|345.22|339.22|345.22|339.22|345.22|339.22|0
1641328500000|2022-01-04 20:35:00|345.19|339.19|345.16|339.16|345.19|339.19|345.11|339.11|0
1641328510000|2022-01-04 20:35:10|345.14|339.14|345.13|339.13|345.14|339.14|345.13|339.13|0
1641328520000|2022-01-04 20:35:20|345.12|339.12|345.1|339.1|345.14|339.14|345.1|339.1|0
1641328530000|2022-01-04 20:35:30|345.09|339.09|345.1|339.1|345.1|339.1|345.09|339.09|0
1641328540000|2022-01-04 20:35:40|345.09|339.09|345|339|345.09|339.09|345|339|0
1641328550000|2022-01-04 20:35:50|345.02|339.02|344.88|338.88|345.02|339.02|344.87|338.87|0
1641328570000|2022-01-04 20:36:10|344.89|338.89|344.89|338.89|344.89|338.89|344.89|338.89|0
1641328580000|2022-01-04 20:36:20|344.91|338.91|344.97|338.97|344.97|338.97|344.91|338.91|0
1641328590000|2022-01-04 20:36:30|344.96|338.96|344.98|338.98|344.98|338.98|344.96|338.96|0
1641328600000|2022-01-04 20:36:40|344.95|338.95|344.96|338.96|344.96|338.96|344.95|338.95|0
1641328610000|2022-01-04 20:36:50|344.93|338.93|344.99|338.99|344.99|338.99|344.93|338.93|0
1641328620000|2022-01-04 20:37:00|345|339|345.01|339.01|345.07|339.07|345|339|0
1641328630000|2022-01-04 20:37:10|345.02|339.02|345.01|339.01|345.02|339.02|345.01|339.01|0
1641328640000|2022-01-04 20:37:20|345.05|339.05|345.05|339.05|345.05|339.05|345.05|339.05|0
1641328680000|2022-01-04 20:38:00|345.07|339.07|345.06|339.06|345.07|339.07|345.05|339.05|0
1641328690000|2022-01-04 20:38:10|345.07|339.07|345.04|339.04|345.07|339.07|345.04|339.04|0
1641328700000|2022-01-04 20:38:20|345.03|339.03|345.02|339.02|345.03|339.03|345.02|339.02|0
1641328710000|2022-01-04 20:38:30|345.05|339.05|345.05|339.05|345.05|339.05|345.05|339.05|0
1641328720000|2022-01-04 20:38:40|345.06|339.06|345.12|339.12|345.12|339.12|345.06|339.06|0
1641328730000|2022-01-04 20:38:50|345.14|339.14|345.08|339.08|345.2|339.2|345.08|339.08|0
1641328740000|2022-01-04 20:39:00|345.06|339.06|345.16|339.16|345.16|339.16|345.06|339.06|0
1641328750000|2022-01-04 20:39:10|345.17|339.17|345.11|339.11|345.17|339.17|345.08|339.08|0
1641328760000|2022-01-04 20:39:20|345.14|339.14|345.14|339.14|345.14|339.14|345.14|339.14|0
1641328770000|2022-01-04 20:39:30|345.17|339.17|345.17|339.17|345.17|339.17|345.17|339.17|0
1641328780000|2022-01-04 20:39:40|345.23|339.23|345.21|339.21|345.23|339.23|345.2|339.2|0
1641328790000|2022-01-04 20:39:50|345.22|339.22|345.15|339.15|345.22|339.22|345.15|339.15|0
1641328800000|2022-01-04 20:40:00|345.16|339.16|345.13|339.13|345.16|339.16|345.13|339.13|0
1641328810000|2022-01-04 20:40:10|345.16|339.16|345.04|339.04|345.18|339.18|345.02|339.02|0
1641328820000|2022-01-04 20:40:20|345.05|339.05|345.05|339.05|345.05|339.05|345.05|339.05|0
1641328830000|2022-01-04 20:40:30|345.07|339.07|345.02|339.02|345.07|339.07|345.02|339.02|0
1641328840000|2022-01-04 20:40:40|345.03|339.03|345.04|339.04|345.04|339.04|345.02|339.02|0
1641328860000|2022-01-04 20:41:00|345.07|339.07|345.1|339.1|345.1|339.1|345.07|339.07|0
1641328870000|2022-01-04 20:41:10|345.11|339.11|345.12|339.12|345.12|339.12|345.1|339.1|0
1641328880000|2022-01-04 20:41:20|345.11|339.11|345.11|339.11|345.11|339.11|345.11|339.11|0
1641328890000|2022-01-04 20:41:30|345.13|339.13|345.19|339.19|345.21|339.21|345.13|339.13|0
1641328900000|2022-01-04 20:41:40|345.16|339.16|345.07|339.07|345.16|339.16|345.07|339.07|0
1641328910000|2022-01-04 20:41:50|345.04|339.04|345.04|339.04|345.04|339.04|345.04|339.04|0
1641328920000|2022-01-04 20:42:00|345.05|339.05|345.05|339.05|345.05|339.05|345|339|0
1641328930000|2022-01-04 20:42:10|345.03|339.03|344.96|338.96|345.03|339.03|344.96|338.96|0
1641328940000|2022-01-04 20:42:20|344.97|338.97|345|339|345|339|344.97|338.97|0
1641328950000|2022-01-04 20:42:30|345.12|339.12|345.14|339.14|345.14|339.14|345.12|339.12|0
1641328960000|2022-01-04 20:42:40|345.15|339.15|345.11|339.11|345.16|339.16|345.11|339.11|0
1641328980000|2022-01-04 20:43:00|345.12|339.12|345.14|339.14|345.14|339.14|345.12|339.12|0
1641328990000|2022-01-04 20:43:10|345.13|339.13|345.14|339.14|345.15|339.15|345.12|339.12|0
1641329000000|2022-01-04 20:43:20|345.15|339.15|344.94|338.94|345.15|339.15|344.94|338.94|0
1641329010000|2022-01-04 20:43:30|344.95|338.95|344.93|338.93|344.95|338.95|344.93|338.93|0
1641329020000|2022-01-04 20:43:40|344.97|338.97|345.06|339.06|345.06|339.06|344.97|338.97|0
1641329030000|2022-01-04 20:43:50|345.05|339.05|345.16|339.16|345.17|339.17|345.04|339.04|0
1641329040000|2022-01-04 20:44:00|345.13|339.13|345.18|339.18|345.18|339.18|345.13|339.13|0
1641329050000|2022-01-04 20:44:10|345.17|339.17|345.16|339.16|345.17|339.17|345.16|339.16|0
1641329060000|2022-01-04 20:44:20|345.13|339.13|345.15|339.15|345.15|339.15|345.13|339.13|0
1641329070000|2022-01-04 20:44:30|345.14|339.14|345.08|339.08|345.16|339.16|345.07|339.07|0
1641329080000|2022-01-04 20:44:40|345.11|339.11|345.13|339.13|345.13|339.13|345.11|339.11|0
1641329090000|2022-01-04 20:44:50|345.12|339.12|345.13|339.13|345.13|339.13|345.12|339.12|0
1641329100000|2022-01-04 20:45:00|345.11|339.11|345.11|339.11|345.11|339.11|345.11|339.11|0
1641329110000|2022-01-04 20:45:10|345.12|339.12|345.19|339.19|345.19|339.19|345.11|339.11|0
1641329120000|2022-01-04 20:45:20|345.2|339.2|345.3|339.3|345.32|339.32|345.2|339.2|0
1641329130000|2022-01-04 20:45:30|345.18|339.18|345.24|339.24|345.25|339.25|345.18|339.18|0
1641329140000|2022-01-04 20:45:40|345.23|339.23|345.21|339.21|345.25|339.25|345.21|339.21|0
1641329150000|2022-01-04 20:45:50|345.22|339.22|345.25|339.25|345.27|339.27|345.22|339.22|0
1641329160000|2022-01-04 20:46:00|345.26|339.26|345.25|339.25|345.26|339.26|345.25|339.25|0
1641329170000|2022-01-04 20:46:10|345.24|339.24|345.23|339.23|345.24|339.24|345.21|339.21|0
1641329180000|2022-01-04 20:46:20|345.21|339.21|345.13|339.13|345.21|339.21|345.12|339.12|0
1641329190000|2022-01-04 20:46:30|345.18|339.18|345.24|339.24|345.24|339.24|345.16|339.16|0
1641329200000|2022-01-04 20:46:40|345.22|339.22|345.24|339.24|345.26|339.26|345.22|339.22|0
1641329210000|2022-01-04 20:46:50|345.22|339.22|345.2|339.2|345.24|339.24|345.19|339.19|0
1641329230000|2022-01-04 20:47:10|345.18|339.18|345.19|339.19|345.19|339.19|345.18|339.18|0
1641329240000|2022-01-04 20:47:20|345.18|339.18|345.25|339.25|345.25|339.25|345.18|339.18|0
1641329250000|2022-01-04 20:47:30|345.24|339.24|345.17|339.17|345.26|339.26|345.17|339.17|0
1641329260000|2022-01-04 20:47:40|345.18|339.18|345.12|339.12|345.23|339.23|345.12|339.12|0
1641329270000|2022-01-04 20:47:50|345.05|339.05|345.03|339.03|345.05|339.05|345.03|339.03|0
1641329280000|2022-01-04 20:48:00|345.08|339.08|345.09|339.09|345.1|339.1|345.06|339.06|0
1641329290000|2022-01-04 20:48:10|345.08|339.08|345.09|339.09|345.09|339.09|345.08|339.08|0
1641329300000|2022-01-04 20:48:20|345.08|339.08|344.99|338.99|345.09|339.09|344.98|338.98|0
1641329310000|2022-01-04 20:48:30|344.97|338.97|345.02|339.02|345.02|339.02|344.97|338.97|0
1641329320000|2022-01-04 20:48:40|345.01|339.01|345.01|339.01|345.02|339.02|345.01|339.01|0
1641329330000|2022-01-04 20:48:50|345|339|345|339|345|339|344.99|338.99|0
1641329340000|2022-01-04 20:49:00|344.98|338.98|344.98|338.98|344.98|338.98|344.98|338.98|0
1641329350000|2022-01-04 20:49:10|344.97|338.97|345.01|339.01|345.01|339.01|344.97|338.97|0
1641329360000|2022-01-04 20:49:20|345.04|339.04|345.05|339.05|345.05|339.05|344.96|338.96|0
1641329370000|2022-01-04 20:49:30|345.04|339.04|345.31|339.31|345.31|339.31|345.04|339.04|0
1641329380000|2022-01-04 20:49:40|345.32|339.32|345.47|339.47|345.47|339.47|345.32|339.32|0
1641329390000|2022-01-04 20:49:50|345.52|339.52|345.53|339.53|345.53|339.53|345.52|339.52|0
1641329400000|2022-01-04 20:50:00|345.52|339.52|345.55|339.55|345.56|339.56|345.51|339.51|0
1641329410000|2022-01-04 20:50:10|345.56|339.56|345.63|339.63|345.63|339.63|345.56|339.56|0
1641329420000|2022-01-04 20:50:20|345.66|339.66|345.64|339.64|345.66|339.66|345.63|339.63|0
1641329430000|2022-01-04 20:50:30|345.65|339.65|345.62|339.62|345.65|339.65|345.62|339.62|0
1641329440000|2022-01-04 20:50:40|345.61|339.61|345.59|339.59|345.61|339.61|345.59|339.59|0
1641329450000|2022-01-04 20:50:50|345.56|339.56|345.6|339.6|345.61|339.61|345.56|339.56|0
1641329460000|2022-01-04 20:51:00|345.58|339.58|345.43|339.43|345.58|339.58|345.43|339.43|0
1641329470000|2022-01-04 20:51:10|345.41|339.41|345.48|339.48|345.52|339.52|345.41|339.41|0
1641329480000|2022-01-04 20:51:20|345.5|339.5|345.47|339.47|345.5|339.5|345.47|339.47|0
1641329490000|2022-01-04 20:51:30|345.44|339.44|345.46|339.46|345.46|339.46|345.43|339.43|0
1641329500000|2022-01-04 20:51:40|345.47|339.47|345.47|339.47|345.47|339.47|345.47|339.47|0
1641329510000|2022-01-04 20:51:50|345.45|339.45|345.53|339.53|345.53|339.53|345.45|339.45|0
1641329530000|2022-01-04 20:52:10|345.51|339.51|345.57|339.57|345.57|339.57|345.51|339.51|0
1641329540000|2022-01-04 20:52:20|345.56|339.56|345.38|339.38|345.56|339.56|345.38|339.38|0
1641329550000|2022-01-04 20:52:30|345.37|339.37|345.3|339.3|345.37|339.37|345.3|339.3|0
1641329560000|2022-01-04 20:52:40|345.27|339.27|345.25|339.25|345.31|339.31|345.25|339.25|0
1641329570000|2022-01-04 20:52:50|345.19|339.19|345.21|339.21|345.21|339.21|345.19|339.19|0
1641329580000|2022-01-04 20:53:00|345.24|339.24|345.2|339.2|345.24|339.24|345.2|339.2|0
1641329590000|2022-01-04 20:53:10|345.21|339.21|345.18|339.18|345.25|339.25|345.18|339.18|0
1641329600000|2022-01-04 20:53:20|345.24|339.24|345.21|339.21|345.24|339.24|345.21|339.21|0
1641329610000|2022-01-04 20:53:30|345.23|339.23|345.25|339.25|345.25|339.25|345.2|339.2|0
1641329620000|2022-01-04 20:53:40|345.24|339.24|345.1|339.1|345.24|339.24|345.08|339.08|0
1641329630000|2022-01-04 20:53:50|345.13|339.13|345.12|339.12|345.13|339.13|345.09|339.09|0
1641329640000|2022-01-04 20:54:00|345.06|339.06|345.1|339.1|345.16|339.16|345.06|339.06|0
1641329650000|2022-01-04 20:54:10|345.07|339.07|345.04|339.04|345.07|339.07|345.04|339.04|0
1641329660000|2022-01-04 20:54:20|345.08|339.08|345.07|339.07|345.09|339.09|345.07|339.07|0
1641329670000|2022-01-04 20:54:30|345.05|339.05|344.97|338.97|345.05|339.05|344.97|338.97|0
1641329680000|2022-01-04 20:54:40|344.93|338.93|344.86|338.86|344.94|338.94|344.86|338.86|0
1641329690000|2022-01-04 20:54:50|344.88|338.88|344.86|338.86|344.88|338.88|344.86|338.86|0
1641329700000|2022-01-04 20:55:00|344.88|338.88|344.77|338.77|344.88|338.88|344.75|338.75|0
1641329710000|2022-01-04 20:55:10|344.73|338.73|344.76|338.76|344.76|338.76|344.72|338.72|0
1641329720000|2022-01-04 20:55:20|344.77|338.77|344.73|338.73|344.77|338.77|344.7|338.7|0
1641329730000|2022-01-04 20:55:30|344.72|338.72|344.75|338.75|344.84|338.84|344.72|338.72|0
1641329740000|2022-01-04 20:55:40|344.78|338.78|344.79|338.79|344.79|338.79|344.76|338.76|0
1641329750000|2022-01-04 20:55:50|344.69|338.69|344.53|338.53|344.71|338.71|344.52|338.52|0
1641329760000|2022-01-04 20:56:00|344.54|338.54|344.57|338.57|344.57|338.57|344.5|338.5|0
1641329770000|2022-01-04 20:56:10|344.58|338.58|344.67|338.67|344.67|338.67|344.58|338.58|0
1641329780000|2022-01-04 20:56:20|344.66|338.66|344.5|338.5|344.66|338.66|344.46|338.46|0
1641329790000|2022-01-04 20:56:30|344.49|338.49|344.49|338.49|344.5|338.5|344.49|338.49|0
1641329800000|2022-01-04 20:56:40|344.52|338.52|344.53|338.53|344.53|338.53|344.52|338.52|0
1641329810000|2022-01-04 20:56:50|344.6|338.6|344.56|338.56|344.64|338.64|344.56|338.56|0
1641329820000|2022-01-04 20:57:00|344.57|338.57|344.58|338.58|344.58|338.58|344.52|338.52|0
1641329830000|2022-01-04 20:57:10|344.57|338.57|344.43|338.43|344.64|338.64|344.43|338.43|0
1641329840000|2022-01-04 20:57:20|344.44|338.44|344.51|338.51|344.51|338.51|344.41|338.41|0
1641329850000|2022-01-04 20:57:30|344.53|338.53|344.52|338.52|344.54|338.54|344.51|338.51|0
1641329860000|2022-01-04 20:57:40|344.53|338.53|344.58|338.58|344.61|338.61|344.52|338.52|0
1641329870000|2022-01-04 20:57:50|344.57|338.57|344.64|338.64|344.64|338.64|344.57|338.57|0
1641329880000|2022-01-04 20:58:00|344.62|338.62|344.59|338.59|344.68|338.68|344.59|338.59|0
1641329890000|2022-01-04 20:58:10|344.75|338.75|344.56|338.56|344.75|338.75|344.52|338.52|0
1641329900000|2022-01-04 20:58:20|344.59|338.59|344.61|338.61|344.68|338.68|344.59|338.59|0
1641329910000|2022-01-04 20:58:30|344.68|338.68|344.9|338.9|344.9|338.9|344.68|338.68|0
1641329920000|2022-01-04 20:58:40|344.87|338.87|344.54|338.54|344.9|338.9|344.54|338.54|0
1641329930000|2022-01-04 20:58:50|344.65|338.65|344.81|338.81|344.86|338.86|344.65|338.65|0
1641329940000|2022-01-04 20:59:00|344.82|338.82|344.67|338.67|344.82|338.82|344.67|338.67|0
1641329950000|2022-01-04 20:59:10|344.68|338.68|344.57|338.57|344.7|338.7|344.56|338.56|0
1641329960000|2022-01-04 20:59:20|344.56|338.56|344.35|338.35|344.56|338.56|344.34|338.34|0
1641329970000|2022-01-04 20:59:30|344.36|338.36|344.22|338.22|344.36|338.36|344.22|338.22|0
1641329980000|2022-01-04 20:59:40|344.24|338.24|343.9|337.9|344.24|338.24|343.9|337.9|0
1641329990000|2022-01-04 20:59:50|343.79|337.79|343.53|337.53|343.86|337.86|343.53|337.53|0
1641393200000|2022-01-05 14:33:20|341.93|335.93|342.33|336.33|342.33|336.33|341.79|335.79|0
1641393210000|2022-01-05 14:33:30|342.19|336.19|342.15|336.15|342.25|336.25|341.93|335.93|0
1641393220000|2022-01-05 14:33:40|341.75|335.75|341.9|335.9|342.11|336.11|341.72|335.72|0
1641393230000|2022-01-05 14:33:50|342.13|336.13|342.08|336.08|342.13|336.13|341.89|335.89|0
1641393240000|2022-01-05 14:34:00|342.02|336.02|342.06|336.06|342.06|336.06|341.76|335.76|0
1641393250000|2022-01-05 14:34:10|342.1|336.1|342.1|336.1|342.1|336.1|342.1|336.1|0
1641393260000|2022-01-05 14:34:20|342.15|336.15|342.1|336.1|342.15|336.15|341.99|335.99|0
1641393270000|2022-01-05 14:34:30|342.13|336.13|341.95|335.95|342.13|336.13|341.92|335.92|0
1641393280000|2022-01-05 14:34:40|341.93|335.93|341.92|335.92|341.94|335.94|341.91|335.91|0
1641393290000|2022-01-05 14:34:50|341.91|335.91|341.89|335.89|341.91|335.91|341.89|335.89|0
1641393300000|2022-01-05 14:35:00|341.87|335.87|341.81|335.81|341.87|335.87|341.75|335.75|0
1641393310000|2022-01-05 14:35:10|341.71|335.71|341.17|335.17|341.77|335.77|340.67|334.67|0
1641393320000|2022-01-05 14:35:20|341.78|335.78|341.7|335.7|341.85|335.85|340.96|334.96|0
1641393330000|2022-01-05 14:35:30|340.99|334.99|341.78|335.78|341.79|335.79|340.91|334.91|0
1641393340000|2022-01-05 14:35:40|341.03|335.03|341.14|335.14|341.7|335.7|340.72|334.72|0
1641393350000|2022-01-05 14:35:50|341.09|335.09|341.13|335.13|341.28|335.28|340.89|334.89|0
1641393360000|2022-01-05 14:36:00|341.22|335.22|341.01|335.01|341.22|335.22|340.88|334.88|0
1641393370000|2022-01-05 14:36:10|341.05|335.05|341.21|335.21|341.34|335.34|341.02|335.02|0
1641393380000|2022-01-05 14:36:20|341.05|335.05|341.13|335.13|341.16|335.16|341.05|335.05|0
1641393390000|2022-01-05 14:36:30|341.25|335.25|341.5|335.5|341.5|335.5|341.14|335.14|0
1641393400000|2022-01-05 14:36:40|341.33|335.33|341.61|335.61|341.61|335.61|341.33|335.33|0
1641393410000|2022-01-05 14:36:50|341.39|335.39|341.85|335.85|341.96|335.96|341.39|335.39|0
1641393420000|2022-01-05 14:37:00|341.51|335.51|341.96|335.96|342.11|336.11|341.51|335.51|0
1641393430000|2022-01-05 14:37:10|341.85|335.85|342.1|336.1|342.16|336.16|341.85|335.85|0
1641393440000|2022-01-05 14:37:20|342.14|336.14|341.89|335.89|342.28|336.28|341.89|335.89|0
1641393450000|2022-01-05 14:37:30|342.42|336.42|342.2|336.2|342.42|336.42|341.56|335.56|0
1641393460000|2022-01-05 14:37:40|342.17|336.17|342.16|336.16|342.26|336.26|341.9|335.9|0
1641393470000|2022-01-05 14:37:50|342.17|336.17|341.97|335.97|342.22|336.22|341.91|335.91|0
1641393480000|2022-01-05 14:38:00|341.96|335.96|342.18|336.18|342.69|336.69|341.96|335.96|0
1641393490000|2022-01-05 14:38:10|342.22|336.22|342.29|336.29|342.35|336.35|342.22|336.22|0
1641393500000|2022-01-05 14:38:20|341.97|335.97|342.08|336.08|342.34|336.34|341.92|335.92|0
1641393510000|2022-01-05 14:38:30|342.1|336.1|341.64|335.64|342.1|336.1|341.64|335.64|0
1641393520000|2022-01-05 14:38:40|341.74|335.74|341.94|335.94|341.94|335.94|341.74|335.74|0
1641393530000|2022-01-05 14:38:50|341.89|335.89|341.95|335.95|341.95|335.95|341.89|335.89|0
1641393540000|2022-01-05 14:39:00|341.94|335.94|341.87|335.87|342.04|336.04|341.63|335.63|0
1641393550000|2022-01-05 14:39:10|341.75|335.75|341.89|335.89|341.92|335.92|341.61|335.61|0
1641393560000|2022-01-05 14:39:20|341.83|335.83|341.66|335.66|341.98|335.98|341.66|335.66|0
1641393570000|2022-01-05 14:39:30|341.82|335.82|341.51|335.51|341.82|335.82|341.46|335.46|0
1641393580000|2022-01-05 14:39:40|341.48|335.48|341.63|335.63|341.63|335.63|341.48|335.48|0
1641393590000|2022-01-05 14:39:50|341.56|335.56|341.5|335.5|341.56|335.56|341.31|335.31|0
1641393600000|2022-01-05 14:40:00|341.56|335.56|341.64|335.64|341.83|335.83|341.39|335.39|0
1641393610000|2022-01-05 14:40:10|341.61|335.61|341.52|335.52|342.03|336.03|341.52|335.52|0
1641393620000|2022-01-05 14:40:20|341.76|335.76|341.61|335.61|341.79|335.79|341.32|335.32|0
1641393630000|2022-01-05 14:40:30|341.66|335.66|341.84|335.84|341.84|335.84|341.51|335.51|0
1641393640000|2022-01-05 14:40:40|341.86|335.86|341.56|335.56|342.25|336.25|341.54|335.54|0
1641393650000|2022-01-05 14:40:50|341.64|335.64|341.59|335.59|342.07|336.07|341.56|335.56|0
1641393660000|2022-01-05 14:41:00|341.93|335.93|342.26|336.26|342.26|336.26|341.79|335.79|0
1641393670000|2022-01-05 14:41:10|342.19|336.19|342.14|336.14|342.27|336.27|342.06|336.06|0
1641393680000|2022-01-05 14:41:20|342.31|336.31|342.37|336.37|342.4|336.4|342.07|336.07|0
1641393690000|2022-01-05 14:41:30|342.39|336.39|342.47|336.47|342.47|336.47|342.16|336.16|0
1641393700000|2022-01-05 14:41:40|342.44|336.44|342.88|336.88|342.9|336.9|342.44|336.44|0
1641393710000|2022-01-05 14:41:50|342.91|336.91|342.74|336.74|342.97|336.97|342.69|336.69|0
1641393720000|2022-01-05 14:42:00|342.64|336.64|342.56|336.56|343.22|337.22|342.55|336.55|0
1641393730000|2022-01-05 14:42:10|342.36|336.36|342.48|336.48|342.7|336.7|342.36|336.36|0
1641393740000|2022-01-05 14:42:20|342.49|336.49|343.02|337.02|343.09|337.09|342.4|336.4|0
1641393750000|2022-01-05 14:42:30|343.06|337.06|342.46|336.46|343.06|337.06|342.3|336.3|0
1641393760000|2022-01-05 14:42:40|342.29|336.29|342.11|336.11|342.35|336.35|342.1|336.1|0
1641393770000|2022-01-05 14:42:50|342.19|336.19|342.07|336.07|342.28|336.28|342.07|336.07|0
1641393780000|2022-01-05 14:43:00|342.25|336.25|342.07|336.07|342.28|336.28|342.07|336.07|0
1641393790000|2022-01-05 14:43:10|342.15|336.15|342.2|336.2|342.41|336.41|342.01|336.01|0
1641393800000|2022-01-05 14:43:20|342.1|336.1|341.74|335.74|342.27|336.27|341.71|335.71|0
1641393810000|2022-01-05 14:43:30|341.81|335.81|341.79|335.79|341.93|335.93|341.79|335.79|0
1641393820000|2022-01-05 14:43:40|341.93|335.93|342.05|336.05|342.09|336.09|341.8|335.8|0
1641393830000|2022-01-05 14:43:50|342.18|336.18|341.91|335.91|342.18|336.18|341.91|335.91|0
1641393840000|2022-01-05 14:44:00|341.89|335.89|341.95|335.95|341.99|335.99|341.86|335.86|0
1641393850000|2022-01-05 14:44:10|341.96|335.96|341.95|335.95|342.01|336.01|341.84|335.84|0
1641393860000|2022-01-05 14:44:20|341.92|335.92|342.1|336.1|342.19|336.19|341.88|335.88|0
1641393870000|2022-01-05 14:44:30|342.09|336.09|342|336|342.19|336.19|341.87|335.87|0
1641393880000|2022-01-05 14:44:40|342.03|336.03|342.01|336.01|342.09|336.09|341.94|335.94|0
1641393890000|2022-01-05 14:44:50|341.95|335.95|342.06|336.06|342.06|336.06|341.86|335.86|0
1641393900000|2022-01-05 14:45:00|342.07|336.07|342.12|336.12|342.12|336.12|342|336|0
1641393910000|2022-01-05 14:45:10|342.13|336.13|342.12|336.12|342.16|336.16|342.04|336.04|0
1641393920000|2022-01-05 14:45:20|341.97|335.97|342.03|336.03|342.03|336.03|341.91|335.91|0
1641393930000|2022-01-05 14:45:30|342.09|336.09|342.13|336.13|342.2|336.2|342.06|336.06|0
1641393940000|2022-01-05 14:45:40|342.09|336.09|342.03|336.03|342.09|336.09|342.03|336.03|0
1641393950000|2022-01-05 14:45:50|342.04|336.04|341.93|335.93|342.04|336.04|341.91|335.91|0
1641393960000|2022-01-05 14:46:00|341.96|335.96|342.02|336.02|342.02|336.02|341.93|335.93|0
1641393970000|2022-01-05 14:46:10|341.99|335.99|342.07|336.07|342.1|336.1|341.99|335.99|0
1641393980000|2022-01-05 14:46:20|342.04|336.04|341.97|335.97|342.05|336.05|341.94|335.94|0
1641393990000|2022-01-05 14:46:30|341.93|335.93|341.9|335.9|341.95|335.95|341.9|335.9|0
1641394000000|2022-01-05 14:46:40|341.91|335.91|341.95|335.95|341.95|335.95|341.84|335.84|0
1641394010000|2022-01-05 14:46:50|342.06|336.06|342.51|336.51|342.51|336.51|342.06|336.06|0
1641394020000|2022-01-05 14:47:00|342.48|336.48|342.56|336.56|342.56|336.56|342.45|336.45|0
1641394030000|2022-01-05 14:47:10|342.65|336.65|342.59|336.59|342.65|336.65|342.51|336.51|0
1641394040000|2022-01-05 14:47:20|342.57|336.57|342.58|336.58|342.64|336.64|342.57|336.57|0
1641394050000|2022-01-05 14:47:30|342.55|336.55|342.34|336.34|342.55|336.55|342.34|336.34|0
1641394060000|2022-01-05 14:47:40|342.3|336.3|342.63|336.63|342.63|336.63|342.3|336.3|0
1641394070000|2022-01-05 14:47:50|342.62|336.62|342.86|336.86|342.89|336.89|342.62|336.62|0
1641394080000|2022-01-05 14:48:00|342.81|336.81|342.82|336.82|342.83|336.83|342.81|336.81|0
1641394090000|2022-01-05 14:48:10|342.83|336.83|342.7|336.7|342.84|336.84|342.7|336.7|0
1641394100000|2022-01-05 14:48:20|342.67|336.67|342.6|336.6|342.67|336.67|342.56|336.56|0
1641394110000|2022-01-05 14:48:30|342.61|336.61|342.48|336.48|342.61|336.61|342.48|336.48|0
1641394120000|2022-01-05 14:48:40|342.49|336.49|342.47|336.47|342.49|336.49|342.45|336.45|0
1641394130000|2022-01-05 14:48:50|342.5|336.5|342.55|336.55|342.55|336.55|342.5|336.5|0
1641394140000|2022-01-05 14:49:00|342.56|336.56|342.74|336.74|342.78|336.78|342.56|336.56|0
1641394150000|2022-01-05 14:49:10|342.75|336.75|342.66|336.66|342.75|336.75|342.66|336.66|0
1641394160000|2022-01-05 14:49:20|342.63|336.63|343.01|337.01|343.01|337.01|342.59|336.59|0
1641394170000|2022-01-05 14:49:30|342.99|336.99|342.91|336.91|343.03|337.03|342.91|336.91|0
1641394180000|2022-01-05 14:49:40|342.93|336.93|343.01|337.01|343.01|337.01|342.93|336.93|0
1641394190000|2022-01-05 14:49:50|342.98|336.98|343.01|337.01|343.01|337.01|342.97|336.97|0
1641394200000|2022-01-05 14:50:00|343|337|343.36|337.36|343.37|337.37|343|337|0
1641394210000|2022-01-05 14:50:10|343.33|337.33|343.31|337.31|343.4|337.4|343.28|337.28|0
1641394220000|2022-01-05 14:50:20|343.3|337.3|343.25|337.25|343.31|337.31|343.21|337.21|0
1641394230000|2022-01-05 14:50:30|343.18|337.18|343.15|337.15|343.18|337.18|343.15|337.15|0
1641394240000|2022-01-05 14:50:40|343.14|337.14|343.08|337.08|343.14|337.14|343.07|337.07|0
1641394250000|2022-01-05 14:50:50|343.12|337.12|343.17|337.17|343.18|337.18|343.12|337.12|0
1641394260000|2022-01-05 14:51:00|343.16|337.16|343.35|337.35|343.35|337.35|343.16|337.16|0
1641394270000|2022-01-05 14:51:10|343.39|337.39|343.41|337.41|343.41|337.41|343.37|337.37|0
1641394280000|2022-01-05 14:51:20|343.4|337.4|343.37|337.37|343.42|337.42|343.37|337.37|0
1641394290000|2022-01-05 14:51:30|343.51|337.51|343.52|337.52|343.53|337.53|343.51|337.51|0
1641394300000|2022-01-05 14:51:40|343.53|337.53|343.67|337.67|343.67|337.67|343.53|337.53|0
1641394310000|2022-01-05 14:51:50|343.68|337.68|343.79|337.79|343.79|337.79|343.68|337.68|0
1641394320000|2022-01-05 14:52:00|343.81|337.81|343.83|337.83|343.9|337.9|343.81|337.81|0
1641394330000|2022-01-05 14:52:10|343.8|337.8|343.91|337.91|343.91|337.91|343.72|337.72|0
1641394340000|2022-01-05 14:52:20|343.9|337.9|344.03|338.03|344.03|338.03|343.9|337.9|0
1641394350000|2022-01-05 14:52:30|344.04|338.04|344.19|338.19|344.21|338.21|344.03|338.03|0
1641394360000|2022-01-05 14:52:40|344.25|338.25|344.3|338.3|344.31|338.31|344.24|338.24|0
1641394370000|2022-01-05 14:52:50|344.29|338.29|343.77|337.77|344.33|338.33|343.77|337.77|0
1641394380000|2022-01-05 14:53:00|343.75|337.75|343.58|337.58|343.75|337.75|343.52|337.52|0
1641394390000|2022-01-05 14:53:10|343.59|337.59|343.66|337.66|343.66|337.66|343.57|337.57|0
1641394400000|2022-01-05 14:53:20|343.69|337.69|343.77|337.77|343.78|337.78|343.69|337.69|0
1641394410000|2022-01-05 14:53:30|343.75|337.75|343.5|337.5|343.75|337.75|343.49|337.49|0
1641394420000|2022-01-05 14:53:40|343.49|337.49|343.47|337.47|343.49|337.49|343.47|337.47|0
1641394430000|2022-01-05 14:53:50|343.44|337.44|343.33|337.33|343.5|337.5|343.32|337.32|0
1641394440000|2022-01-05 14:54:00|343.29|337.29|343.06|337.06|343.3|337.3|343.03|337.03|0
1641394450000|2022-01-05 14:54:10|343.04|337.04|343.04|337.04|343.14|337.14|343.04|337.04|0
1641394460000|2022-01-05 14:54:20|342.96|336.96|342.79|336.79|342.98|336.98|342.79|336.79|0
1641394470000|2022-01-05 14:54:30|342.73|336.73|342.39|336.39|342.73|336.73|342.39|336.39|0
1641394480000|2022-01-05 14:54:40|342.33|336.33|342.3|336.3|342.34|336.34|342.3|336.3|0
1641394490000|2022-01-05 14:54:50|342.08|336.08|342.06|336.06|342.08|336.08|342.02|336.02|0
1641394500000|2022-01-05 14:55:00|342.07|336.07|342.08|336.08|342.15|336.15|342.06|336.06|0
1641394510000|2022-01-05 14:55:10|342.16|336.16|342.15|336.15|342.17|336.17|342.15|336.15|0
1641394520000|2022-01-05 14:55:20|342.16|336.16|342.08|336.08|342.16|336.16|342.07|336.07|0
1641394530000|2022-01-05 14:55:30|342.06|336.06|341.87|335.87|342.06|336.06|341.87|335.87|0
1641394540000|2022-01-05 14:55:40|341.85|335.85|341.79|335.79|341.85|335.85|341.79|335.79|0
1641394550000|2022-01-05 14:55:50|341.8|335.8|341.96|335.96|341.99|335.99|341.8|335.8|0
1641394560000|2022-01-05 14:56:00|341.97|335.97|341.97|335.97|341.97|335.97|341.96|335.96|0
1641394570000|2022-01-05 14:56:10|341.9|335.9|341.9|335.9|341.9|335.9|341.88|335.88|0
1641394580000|2022-01-05 14:56:20|341.89|335.89|341.83|335.83|341.89|335.89|341.69|335.69|0
1641394590000|2022-01-05 14:56:30|341.84|335.84|341.82|335.82|341.86|335.86|341.81|335.81|0
1641394600000|2022-01-05 14:56:40|341.81|335.81|341.6|335.6|341.81|335.81|341.59|335.59|0
1641394610000|2022-01-05 14:56:50|341.61|335.61|341.67|335.67|341.69|335.69|341.61|335.61|0
1641394620000|2022-01-05 14:57:00|341.69|335.69|341.72|335.72|341.72|335.72|341.67|335.67|0
1641394630000|2022-01-05 14:57:10|341.69|335.69|341.34|335.34|341.69|335.69|341.34|335.34|0
1641394640000|2022-01-05 14:57:20|341.32|335.32|341.2|335.2|341.38|335.38|341.2|335.2|0
1641394650000|2022-01-05 14:57:30|341.19|335.19|341.06|335.06|341.19|335.19|341.06|335.06|0
1641394660000|2022-01-05 14:57:40|341.05|335.05|340.97|334.97|341.05|335.05|340.87|334.87|0
1641394670000|2022-01-05 14:57:50|340.94|334.94|340.74|334.74|340.94|334.94|340.74|334.74|0
1641394680000|2022-01-05 14:58:00|340.79|334.79|340.7|334.7|340.89|334.89|340.7|334.7|0
1641394690000|2022-01-05 14:58:10|340.65|334.65|340.4|334.4|340.66|334.66|340.35|334.35|0
1641394700000|2022-01-05 14:58:20|340.33|334.33|340.15|334.15|340.33|334.33|340.15|334.15|0
1641394710000|2022-01-05 14:58:30|340.16|334.16|340.3|334.3|340.3|334.3|340.14|334.14|0
1641394720000|2022-01-05 14:58:40|340.31|334.31|340.06|334.06|340.36|334.36|340.04|334.04|0
1641394730000|2022-01-05 14:58:50|339.99|333.99|340.07|334.07|340.1|334.1|339.99|333.99|0
1641394740000|2022-01-05 14:59:00|339.98|333.98|339.69|333.69|339.98|333.98|339.69|333.69|0
1641394750000|2022-01-05 14:59:10|339.67|333.67|339.92|333.92|339.92|333.92|339.64|333.64|0
1641394760000|2022-01-05 14:59:20|339.91|333.91|339.82|333.82|339.91|333.91|339.81|333.81|0
1641394770000|2022-01-05 14:59:30|339.81|333.81|339.66|333.66|339.82|333.82|339.62|333.62|0
1641394780000|2022-01-05 14:59:40|339.71|333.71|339.75|333.75|339.75|333.75|339.71|333.71|0
1641394790000|2022-01-05 14:59:50|339.74|333.74|339.75|333.75|339.75|333.75|339.74|333.74|0
1641394800000|2022-01-05 15:00:00|339.8|333.8|339.63|333.63|339.81|333.81|339.63|333.63|0
1641394810000|2022-01-05 15:00:10|339.59|333.59|339.76|333.76|339.87|333.87|339.59|333.59|0
1641394820000|2022-01-05 15:00:20|339.78|333.78|340.98|334.98|340.98|334.98|339.78|333.78|0
1641394830000|2022-01-05 15:00:30|341|335|341.03|335.03|341.1|335.1|340.92|334.92|0
1641394840000|2022-01-05 15:00:40|341.09|335.09|341.05|335.05|341.12|335.12|341.05|335.05|0
1641394850000|2022-01-05 15:00:50|341.06|335.06|340.98|334.98|341.06|335.06|340.98|334.98|0
1641394860000|2022-01-05 15:01:00|340.89|334.89|340.88|334.88|340.99|334.99|340.88|334.88|0
1641394870000|2022-01-05 15:01:10|340.85|334.85|340.94|334.94|341|335|340.85|334.85|0
1641394880000|2022-01-05 15:01:20|340.97|334.97|340.87|334.87|340.98|334.98|340.87|334.87|0
1641394890000|2022-01-05 15:01:30|340.82|334.82|341|335|341|335|340.82|334.82|0
1641394900000|2022-01-05 15:01:40|341.1|335.1|340.99|334.99|341.1|335.1|340.99|334.99|0
1641394910000|2022-01-05 15:01:50|340.98|334.98|340.96|334.96|340.98|334.98|340.93|334.93|0
1641394920000|2022-01-05 15:02:00|341.19|335.19|341.02|335.02|341.19|335.19|341.02|335.02|0
1641394930000|2022-01-05 15:02:10|341.03|335.03|341.04|335.04|341.1|335.1|341.03|335.03|0
1641394940000|2022-01-05 15:02:20|341.08|335.08|341.19|335.19|341.19|335.19|341.08|335.08|0
1641394950000|2022-01-05 15:02:30|341.21|335.21|341.34|335.34|341.34|335.34|341.21|335.21|0
1641394960000|2022-01-05 15:02:40|341.29|335.29|340.94|334.94|341.29|335.29|340.94|334.94|0
1641394970000|2022-01-05 15:02:50|340.89|334.89|340.67|334.67|340.89|334.89|340.65|334.65|0
1641394980000|2022-01-05 15:03:00|340.68|334.68|340.28|334.28|340.68|334.68|340.28|334.28|0
1641394990000|2022-01-05 15:03:10|340.17|334.17|340.04|334.04|340.17|334.17|340.02|334.02|0
1641395000000|2022-01-05 15:03:20|340.03|334.03|339.92|333.92|340.03|334.03|339.91|333.91|0
1641395010000|2022-01-05 15:03:30|339.9|333.9|339.99|333.99|340.01|334.01|339.9|333.9|0
1641395020000|2022-01-05 15:03:40|339.93|333.93|339.78|333.78|339.93|333.93|339.78|333.78|0
1641395030000|2022-01-05 15:03:50|339.71|333.71|339.71|333.71|339.71|333.71|339.71|333.71|0
1641395040000|2022-01-05 15:04:00|339.7|333.7|339.62|333.62|339.71|333.71|339.62|333.62|0
1641395050000|2022-01-05 15:04:10|339.6|333.6|339.56|333.56|339.6|333.6|339.56|333.56|0
1641395060000|2022-01-05 15:04:20|339.55|333.55|339.73|333.73|339.76|333.76|339.54|333.54|0
1641395070000|2022-01-05 15:04:30|339.72|333.72|339.73|333.73|339.77|333.77|339.66|333.66|0
1641395080000|2022-01-05 15:04:40|339.74|333.74|339.7|333.7|339.88|333.88|339.7|333.7|0
1641395090000|2022-01-05 15:04:50|339.71|333.71|339.68|333.68|339.73|333.73|339.68|333.68|0
1641395100000|2022-01-05 15:05:00|339.69|333.69|339.55|333.55|339.69|333.69|339.55|333.55|0
1641395110000|2022-01-05 15:05:10|339.52|333.52|339.39|333.39|339.53|333.53|339.39|333.39|0
1641395120000|2022-01-05 15:05:20|339.38|333.38|339.33|333.33|339.38|333.38|339.32|333.32|0
1641395130000|2022-01-05 15:05:30|339.26|333.26|339.2|333.2|339.26|333.26|339.2|333.2|0
1641395140000|2022-01-05 15:05:40|339.19|333.19|339.1|333.1|339.19|333.19|339.09|333.09|0
1641395150000|2022-01-05 15:05:50|339.24|333.24|339.24|333.24|339.32|333.32|339.24|333.24|0
1641395160000|2022-01-05 15:06:00|339.25|333.25|339.22|333.22|339.25|333.25|339.21|333.21|0
1641395170000|2022-01-05 15:06:10|339.08|333.08|339|333|339.08|333.08|339|333|0
1641395180000|2022-01-05 15:06:20|339.01|333.01|338.91|332.91|339.02|333.02|338.91|332.91|0
1641395190000|2022-01-05 15:06:30|338.94|332.94|338.87|332.87|338.94|332.94|338.76|332.76|0
1641395200000|2022-01-05 15:06:40|338.92|332.92|338.97|332.97|338.97|332.97|338.91|332.91|0
1641395210000|2022-01-05 15:06:50|339.08|333.08|339|333|339.08|333.08|339|333|0
1641395220000|2022-01-05 15:07:00|338.93|332.93|338.45|332.45|338.93|332.93|338.45|332.45|0
1641395230000|2022-01-05 15:07:10|338.41|332.41|338.39|332.39|338.45|332.45|338.37|332.37|0
1641395240000|2022-01-05 15:07:20|338.4|332.4|338.4|332.4|338.44|332.44|338.4|332.4|0
1641395250000|2022-01-05 15:07:30|338.37|332.37|338.36|332.36|338.37|332.37|338.33|332.33|0
1641395260000|2022-01-05 15:07:40|338.33|332.33|338.33|332.33|338.33|332.33|338.33|332.33|0
1641395270000|2022-01-05 15:07:50|338.39|332.39|338.27|332.27|338.39|332.39|338.27|332.27|0
1641395280000|2022-01-05 15:08:00|338.26|332.26|338.38|332.38|338.38|332.38|338.26|332.26|0
1641395290000|2022-01-05 15:08:10|338.42|332.42|338.51|332.51|338.51|332.51|338.42|332.42|0
1641395300000|2022-01-05 15:08:20|338.49|332.49|338.48|332.48|338.49|332.49|338.48|332.48|0
1641395310000|2022-01-05 15:08:30|338.52|332.52|338.43|332.43|338.52|332.52|338.4|332.4|0
1641395320000|2022-01-05 15:08:40|338.44|332.44|338.34|332.34|338.44|332.44|338.32|332.32|0
1641395330000|2022-01-05 15:08:50|338.29|332.29|338.27|332.27|338.29|332.29|338.27|332.27|0
1641395340000|2022-01-05 15:09:00|338.26|332.26|338.27|332.27|338.27|332.27|338.25|332.25|0
1641395350000|2022-01-05 15:09:10|338.28|332.28|338.28|332.28|338.3|332.3|338.28|332.28|0
1641395360000|2022-01-05 15:09:20|338.29|332.29|338.3|332.3|338.3|332.3|338.28|332.28|0
1641395370000|2022-01-05 15:09:30|338.34|332.34|338.13|332.13|338.34|332.34|338.13|332.13|0
1641395380000|2022-01-05 15:09:40|338.21|332.21|338.24|332.24|338.24|332.24|338.18|332.18|0
1641395390000|2022-01-05 15:09:50|338.26|332.26|338.24|332.24|338.28|332.28|338.24|332.24|0
1641395400000|2022-01-05 15:10:00|338.13|332.13|338.3|332.3|338.32|332.32|338.13|332.13|0
1641395410000|2022-01-05 15:10:10|338.27|332.27|338.29|332.29|338.29|332.29|338.26|332.26|0
1641395420000|2022-01-05 15:10:20|338.31|332.31|338.15|332.15|338.32|332.32|338.15|332.15|0
1641395430000|2022-01-05 15:10:30|338.16|332.16|338.2|332.2|338.23|332.23|338.16|332.16|0
1641395440000|2022-01-05 15:10:40|338.22|332.22|338.22|332.22|338.22|332.22|338.22|332.22|0
1641395450000|2022-01-05 15:10:50|338.19|332.19|338.35|332.35|338.35|332.35|338.19|332.19|0
1641395460000|2022-01-05 15:11:00|338.36|332.36|338.31|332.31|338.36|332.36|338.31|332.31|0
1641395470000|2022-01-05 15:11:10|338.29|332.29|338.46|332.46|338.46|332.46|338.26|332.26|0
1641395480000|2022-01-05 15:11:20|338.38|332.38|338.52|332.52|338.54|332.54|338.38|332.38|0
1641395490000|2022-01-05 15:11:30|338.4|332.4|338.46|332.46|338.48|332.48|338.4|332.4|0
1641395500000|2022-01-05 15:11:40|338.47|332.47|338.52|332.52|338.52|332.52|338.45|332.45|0
1641395510000|2022-01-05 15:11:50|338.53|332.53|338.54|332.54|338.54|332.54|338.53|332.53|0
1641395520000|2022-01-05 15:12:00|338.55|332.55|338.39|332.39|338.55|332.55|338.38|332.38|0
1641395530000|2022-01-05 15:12:10|338.45|332.45|338.68|332.68|338.74|332.74|338.45|332.45|0
1641395540000|2022-01-05 15:12:20|338.67|332.67|338.67|332.67|338.67|332.67|338.67|332.67|0
1641395550000|2022-01-05 15:12:30|338.76|332.76|338.77|332.77|338.82|332.82|338.76|332.76|0
1641395560000|2022-01-05 15:12:40|338.73|332.73|338.76|332.76|338.79|332.79|338.65|332.65|0
1641395570000|2022-01-05 15:12:50|338.78|332.78|338.65|332.65|338.79|332.79|338.65|332.65|0
1641395580000|2022-01-05 15:13:00|338.64|332.64|338.66|332.66|338.74|332.74|338.64|332.64|0
1641395590000|2022-01-05 15:13:10|338.63|332.63|338.58|332.58|338.63|332.63|338.53|332.53|0
1641395600000|2022-01-05 15:13:20|338.54|332.54|338.45|332.45|338.54|332.54|338.45|332.45|0
1641395610000|2022-01-05 15:13:30|338.51|332.51|338.5|332.5|338.51|332.51|338.48|332.48|0
1641395620000|2022-01-05 15:13:40|338.51|332.51|338.53|332.53|338.55|332.55|338.5|332.5|0
1641395630000|2022-01-05 15:13:50|338.54|332.54|338.5|332.5|338.54|332.54|338.46|332.46|0
1641395640000|2022-01-05 15:14:00|338.46|332.46|338.45|332.45|338.46|332.46|338.44|332.44|0
1641395650000|2022-01-05 15:14:10|338.59|332.59|338.72|332.72|338.72|332.72|338.59|332.59|0
1641395660000|2022-01-05 15:14:20|338.73|332.73|338.65|332.65|338.74|332.74|338.65|332.65|0
1641395670000|2022-01-05 15:14:30|338.69|332.69|338.69|332.69|338.69|332.69|338.69|332.69|0
1641395680000|2022-01-05 15:14:40|338.67|332.67|338.67|332.67|338.68|332.68|338.67|332.67|0
1641395690000|2022-01-05 15:14:50|338.68|332.68|338.67|332.67|338.71|332.71|338.67|332.67|0
1641395700000|2022-01-05 15:15:00|338.68|332.68|338.6|332.6|338.68|332.68|338.57|332.57|0
1641395710000|2022-01-05 15:15:10|338.54|332.54|338.47|332.47|338.54|332.54|338.47|332.47|0
1641395720000|2022-01-05 15:15:20|338.43|332.43|338.35|332.35|338.43|332.43|338.35|332.35|0
1641395730000|2022-01-05 15:15:30|338.32|332.32|338.28|332.28|338.32|332.32|338.24|332.24|0
1641395740000|2022-01-05 15:15:40|338.27|332.27|338.19|332.19|338.36|332.36|338.19|332.19|0
1641395750000|2022-01-05 15:15:50|338.17|332.17|338.08|332.08|338.17|332.17|338.07|332.07|0
1641395760000|2022-01-05 15:16:00|338.13|332.13|338.08|332.08|338.13|332.13|338.07|332.07|0
1641395770000|2022-01-05 15:16:10|338.07|332.07|337.94|331.94|338.07|332.07|337.94|331.94|0
1641395780000|2022-01-05 15:16:20|337.91|331.91|337.75|331.75|337.91|331.91|337.75|331.75|0
1641395790000|2022-01-05 15:16:30|337.8|331.8|337.79|331.79|337.81|331.81|337.79|331.79|0
1641395800000|2022-01-05 15:16:40|337.71|331.71|337.67|331.67|337.71|331.71|337.67|331.67|0
1641395810000|2022-01-05 15:16:50|337.71|331.71|337.5|331.5|337.71|331.71|337.5|331.5|0
1641395820000|2022-01-05 15:17:00|337.43|331.43|337.42|331.42|337.43|331.43|337.35|331.35|0
1641395830000|2022-01-05 15:17:10|337.51|331.51|337.56|331.56|337.57|331.57|337.51|331.51|0
1641395840000|2022-01-05 15:17:20|337.54|331.54|337.44|331.44|337.54|331.54|337.43|331.43|0
1641395850000|2022-01-05 15:17:30|337.42|331.42|337.51|331.51|337.51|331.51|337.36|331.36|0
1641395860000|2022-01-05 15:17:40|337.46|331.46|337.32|331.32|337.46|331.46|337.32|331.32|0
1641395870000|2022-01-05 15:17:50|337.33|331.33|337.34|331.34|337.34|331.34|337.3|331.3|0
1641395880000|2022-01-05 15:18:00|337.35|331.35|337.35|331.35|337.35|331.35|337.35|331.35|0
1641395890000|2022-01-05 15:18:10|337.37|331.37|337.56|331.56|337.56|331.56|337.37|331.37|0
1641395900000|2022-01-05 15:18:20|337.61|331.61|337.5|331.5|337.61|331.61|337.5|331.5|0
1641395910000|2022-01-05 15:18:30|337.53|331.53|337.52|331.52|337.54|331.54|337.51|331.51|0
1641395920000|2022-01-05 15:18:40|337.56|331.56|337.58|331.58|337.58|331.58|337.56|331.56|0
1641395930000|2022-01-05 15:18:50|337.57|331.57|337.57|331.57|337.57|331.57|337.57|331.57|0
1641395940000|2022-01-05 15:19:00|337.54|331.54|337.56|331.56|337.56|331.56|337.54|331.54|0
1641395950000|2022-01-05 15:19:10|337.55|331.55|337.55|331.55|337.56|331.56|337.55|331.55|0
1641395960000|2022-01-05 15:19:20|337.45|331.45|337.45|331.45|337.45|331.45|337.39|331.39|0
1641395970000|2022-01-05 15:19:30|337.44|331.44|337.42|331.42|337.44|331.44|337.39|331.39|0
1641395990000|2022-01-05 15:19:50|337.41|331.41|337.18|331.18|337.41|331.41|337.18|331.18|0
1641396000000|2022-01-05 15:20:00|337.24|331.24|337.17|331.17|337.24|331.24|337.17|331.17|0
1641396010000|2022-01-05 15:20:10|337.11|331.11|337.04|331.04|337.11|331.11|337.04|331.04|0
1641396020000|2022-01-05 15:20:20|337.01|331.01|336.83|330.83|337.02|331.02|336.83|330.83|0
1641396030000|2022-01-05 15:20:30|336.84|330.84|336.8|330.8|336.84|330.84|336.8|330.8|0
1641396040000|2022-01-05 15:20:40|336.79|330.79|336.79|330.79|336.79|330.79|336.79|330.79|0
1641396060000|2022-01-05 15:21:00|336.78|330.78|336.68|330.68|336.78|330.78|336.68|330.68|0
1641396070000|2022-01-05 15:21:10|336.69|330.69|336.88|330.88|336.9|330.9|336.69|330.69|0
1641396080000|2022-01-05 15:21:20|336.85|330.85|337.05|331.05|337.05|331.05|336.78|330.78|0
1641396090000|2022-01-05 15:21:30|336.93|330.93|336.92|330.92|336.95|330.95|336.91|330.91|0
1641396100000|2022-01-05 15:21:40|336.91|330.91|336.93|330.93|336.93|330.93|336.91|330.91|0
1641396110000|2022-01-05 15:21:50|336.92|330.92|336.9|330.9|336.94|330.94|336.9|330.9|0
1641396120000|2022-01-05 15:22:00|336.93|330.93|336.94|330.94|336.94|330.94|336.9|330.9|0
1641396130000|2022-01-05 15:22:10|336.9|330.9|336.91|330.91|336.91|330.91|336.89|330.89|0
1641396140000|2022-01-05 15:22:20|336.9|330.9|336.87|330.87|336.92|330.92|336.87|330.87|0
1641396150000|2022-01-05 15:22:30|336.91|330.91|336.94|330.94|336.94|330.94|336.91|330.91|0
1641396160000|2022-01-05 15:22:40|336.95|330.95|336.92|330.92|336.95|330.95|336.92|330.92|0
1641396170000|2022-01-05 15:22:50|336.83|330.83|336.79|330.79|336.84|330.84|336.79|330.79|0
1641396180000|2022-01-05 15:23:00|336.82|330.82|336.92|330.92|336.92|330.92|336.82|330.82|0
1641396190000|2022-01-05 15:23:10|336.88|330.88|336.87|330.87|336.9|330.9|336.87|330.87|0
1641396200000|2022-01-05 15:23:20|336.89|330.89|336.71|330.71|336.89|330.89|336.66|330.66|0
1641396210000|2022-01-05 15:23:30|336.7|330.7|336.49|330.49|336.78|330.78|336.49|330.49|0
1641396220000|2022-01-05 15:23:40|336.54|330.54|336.55|330.55|336.57|330.57|336.49|330.49|0
1641396230000|2022-01-05 15:23:50|336.53|330.53|336.57|330.57|336.57|330.57|336.48|330.48|0
1641396240000|2022-01-05 15:24:00|336.56|330.56|336.56|330.56|336.58|330.58|336.56|330.56|0
1641396250000|2022-01-05 15:24:10|336.53|330.53|336.53|330.53|336.53|330.53|336.53|330.53|0
1641396260000|2022-01-05 15:24:20|336.56|330.56|336.65|330.65|336.66|330.66|336.56|330.56|0
1641396270000|2022-01-05 15:24:30|336.66|330.66|336.62|330.62|336.66|330.66|336.6|330.6|0
1641396280000|2022-01-05 15:24:40|336.7|330.7|336.73|330.73|336.73|330.73|336.7|330.7|0
1641396290000|2022-01-05 15:24:50|336.74|330.74|336.74|330.74|336.74|330.74|336.74|330.74|0
1641396300000|2022-01-05 15:25:00|336.71|330.71|336.83|330.83|336.84|330.84|336.71|330.71|0
1641396310000|2022-01-05 15:25:10|336.82|330.82|336.88|330.88|336.88|330.88|336.82|330.82|0
1641396320000|2022-01-05 15:25:20|336.87|330.87|336.82|330.82|336.87|330.87|336.8|330.8|0
1641396330000|2022-01-05 15:25:30|336.9|330.9|337.07|331.07|337.07|331.07|336.9|330.9|0
1641396340000|2022-01-05 15:25:40|337.09|331.09|337.13|331.13|337.14|331.14|337.08|331.08|0
1641396350000|2022-01-05 15:25:50|337.17|331.17|337.19|331.19|337.2|331.2|337.17|331.17|0
1641396360000|2022-01-05 15:26:00|337.17|331.17|337.17|331.17|337.18|331.18|337.17|331.17|0
1641396370000|2022-01-05 15:26:10|337.19|331.19|337.14|331.14|337.2|331.2|337.14|331.14|0
1641396380000|2022-01-05 15:26:20|337.11|331.11|336.92|330.92|337.11|331.11|336.92|330.92|0
1641396390000|2022-01-05 15:26:30|336.97|330.97|337.01|331.01|337.01|331.01|336.97|330.97|0
1641396400000|2022-01-05 15:26:40|337|331|337.03|331.03|337.03|331.03|337|331|0
1641396410000|2022-01-05 15:26:50|337.06|331.06|337.07|331.07|337.08|331.08|337.06|331.06|0
1641396420000|2022-01-05 15:27:00|337.05|331.05|337.13|331.13|337.18|331.18|337.04|331.04|0
1641396430000|2022-01-05 15:27:10|337.12|331.12|337.05|331.05|337.13|331.13|337.03|331.03|0
1641396440000|2022-01-05 15:27:20|337.06|331.06|337.06|331.06|337.06|331.06|337.06|331.06|0
1641396450000|2022-01-05 15:27:30|337.08|331.08|337.09|331.09|337.1|331.1|337.07|331.07|0
1641396460000|2022-01-05 15:27:40|337.1|331.1|337.18|331.18|337.18|331.18|337.1|331.1|0
1641396470000|2022-01-05 15:27:50|337.22|331.22|337.19|331.19|337.26|331.26|337.19|331.19|0
1641396480000|2022-01-05 15:28:00|337.18|331.18|337.18|331.18|337.18|331.18|337.18|331.18|0
1641396490000|2022-01-05 15:28:10|337.15|331.15|337.15|331.15|337.18|331.18|337.05|331.05|0
1641396500000|2022-01-05 15:28:20|337.19|331.19|337.1|331.1|337.19|331.19|337.1|331.1|0
1641396510000|2022-01-05 15:28:30|337.09|331.09|337.13|331.13|337.13|331.13|337.09|331.09|0
1641396520000|2022-01-05 15:28:40|337.12|331.12|337.11|331.11|337.12|331.12|337.11|331.11|0
1641396530000|2022-01-05 15:28:50|337.1|331.1|337.06|331.06|337.1|331.1|337.06|331.06|0
1641396540000|2022-01-05 15:29:00|337.07|331.07|337.07|331.07|337.09|331.09|337.07|331.07|0
1641396550000|2022-01-05 15:29:10|337.03|331.03|337.03|331.03|337.03|331.03|337.02|331.02|0
1641396560000|2022-01-05 15:29:20|337|331|337.02|331.02|337.03|331.03|337|331|0
1641396570000|2022-01-05 15:29:30|337.01|331.01|337|331|337.01|331.01|337|331|0
1641396580000|2022-01-05 15:29:40|336.99|330.99|336.99|330.99|336.99|330.99|336.99|330.99|0
1641396590000|2022-01-05 15:29:50|337|331|337.13|331.13|337.13|331.13|337|331|0
1641396600000|2022-01-05 15:30:00|337.09|331.09|337.04|331.04|337.14|331.14|337.04|331.04|0
1641396610000|2022-01-05 15:30:10|337.02|331.02|336.76|330.76|337.05|331.05|336.76|330.76|0
1641396620000|2022-01-05 15:30:20|336.74|330.74|336.75|330.75|336.75|330.75|336.73|330.73|0
1641396630000|2022-01-05 15:30:30|336.76|330.76|336.84|330.84|336.84|330.84|336.76|330.76|0
1641396640000|2022-01-05 15:30:40|336.83|330.83|336.92|330.92|336.92|330.92|336.83|330.83|0
1641396650000|2022-01-05 15:30:50|336.91|330.91|336.88|330.88|336.91|330.91|336.87|330.87|0
1641396660000|2022-01-05 15:31:00|336.82|330.82|336.85|330.85|336.85|330.85|336.82|330.82|0
1641396670000|2022-01-05 15:31:10|336.94|330.94|336.94|330.94|336.94|330.94|336.94|330.94|0
1641396680000|2022-01-05 15:31:20|336.97|330.97|337.03|331.03|337.03|331.03|336.97|330.97|0
1641396690000|2022-01-05 15:31:30|337.04|331.04|336.87|330.87|337.04|331.04|336.87|330.87|0
1641396700000|2022-01-05 15:31:40|336.88|330.88|336.96|330.96|336.99|330.99|336.88|330.88|0
1641396710000|2022-01-05 15:31:50|336.95|330.95|336.96|330.96|336.96|330.96|336.95|330.95|0
1641396720000|2022-01-05 15:32:00|337|331|337.02|331.02|337.02|331.02|336.99|330.99|0
1641396730000|2022-01-05 15:32:10|337.05|331.05|337.11|331.11|337.11|331.11|337.05|331.05|0
1641396740000|2022-01-05 15:32:20|337.15|331.15|337.17|331.17|337.17|331.17|337.15|331.15|0
1641396750000|2022-01-05 15:32:30|337.2|331.2|337.23|331.23|337.26|331.26|337.2|331.2|0
1641396760000|2022-01-05 15:32:40|337.24|331.24|337.16|331.16|337.24|331.24|337.15|331.15|0
1641396770000|2022-01-05 15:32:50|337.08|331.08|336.9|330.9|337.08|331.08|336.9|330.9|0
1641396780000|2022-01-05 15:33:00|336.89|330.89|337.02|331.02|337.02|331.02|336.89|330.89|0
1641396790000|2022-01-05 15:33:10|336.99|330.99|336.99|330.99|337|331|336.99|330.99|0
1641396800000|2022-01-05 15:33:20|336.96|330.96|336.64|330.64|336.96|330.96|336.64|330.64|0
1641396810000|2022-01-05 15:33:30|336.58|330.58|336.51|330.51|336.58|330.58|336.51|330.51|0
1641396820000|2022-01-05 15:33:40|336.48|330.48|336.59|330.59|336.59|330.59|336.48|330.48|0
1641396830000|2022-01-05 15:33:50|336.6|330.6|336.61|330.61|336.62|330.62|336.6|330.6|0
1641396840000|2022-01-05 15:34:00|336.6|330.6|336.59|330.59|336.61|330.61|336.59|330.59|0
1641396850000|2022-01-05 15:34:10|336.58|330.58|336.58|330.58|336.58|330.58|336.58|330.58|0
1641396860000|2022-01-05 15:34:20|336.52|330.52|336.51|330.51|336.52|330.52|336.51|330.51|0
1641396870000|2022-01-05 15:34:30|336.43|330.43|336.09|330.09|336.43|330.43|336.09|330.09|0
1641396890000|2022-01-05 15:34:50|335.98|329.98|335.99|329.99|336.04|330.04|335.98|329.98|0
1641396900000|2022-01-05 15:35:00|336.01|330.01|335.92|329.92|336.01|330.01|335.92|329.92|0
1641396910000|2022-01-05 15:35:10|335.91|329.91|335.85|329.85|335.92|329.92|335.85|329.85|0
1641396920000|2022-01-05 15:35:20|335.86|329.86|335.68|329.68|335.86|329.86|335.68|329.68|0
1641396930000|2022-01-05 15:35:30|335.69|329.69|335.64|329.64|335.69|329.69|335.61|329.61|0
1641396940000|2022-01-05 15:35:40|335.75|329.75|335.76|329.76|335.76|329.76|335.72|329.72|0
1641396950000|2022-01-05 15:35:50|335.73|329.73|335.82|329.82|335.82|329.82|335.73|329.73|0
1641396960000|2022-01-05 15:36:00|335.81|329.81|335.8|329.8|335.82|329.82|335.8|329.8|0
1641396970000|2022-01-05 15:36:10|335.84|329.84|335.9|329.9|335.9|329.9|335.83|329.83|0
1641396980000|2022-01-05 15:36:20|335.89|329.89|335.91|329.91|335.91|329.91|335.89|329.89|0
1641396990000|2022-01-05 15:36:30|335.9|329.9|335.87|329.87|335.92|329.92|335.87|329.87|0
1641397000000|2022-01-05 15:36:40|335.88|329.88|335.9|329.9|335.91|329.91|335.87|329.87|0
1641397010000|2022-01-05 15:36:50|335.92|329.92|335.94|329.94|335.94|329.94|335.91|329.91|0
1641397020000|2022-01-05 15:37:00|335.91|329.91|335.9|329.9|335.91|329.91|335.9|329.9|0
1641397030000|2022-01-05 15:37:10|335.91|329.91|336|330|336|330|335.91|329.91|0
1641397040000|2022-01-05 15:37:20|335.99|329.99|336|330|336.01|330.01|335.99|329.99|0
1641397050000|2022-01-05 15:37:30|335.97|329.97|335.8|329.8|335.97|329.97|335.8|329.8|0
1641397060000|2022-01-05 15:37:40|335.81|329.81|335.83|329.83|335.83|329.83|335.8|329.8|0
1641397070000|2022-01-05 15:37:50|335.85|329.85|335.88|329.88|335.88|329.88|335.85|329.85|0
1641397080000|2022-01-05 15:38:00|335.86|329.86|335.86|329.86|335.86|329.86|335.85|329.85|0
1641397090000|2022-01-05 15:38:10|335.77|329.77|335.78|329.78|335.8|329.8|335.77|329.77|0
1641397100000|2022-01-05 15:38:20|335.82|329.82|335.98|329.98|335.98|329.98|335.82|329.82|0
1641397110000|2022-01-05 15:38:30|335.93|329.93|335.94|329.94|335.94|329.94|335.93|329.93|0
1641397120000|2022-01-05 15:38:40|335.93|329.93|336|330|336|330|335.93|329.93|0
1641397130000|2022-01-05 15:38:50|336.02|330.02|335.99|329.99|336.02|330.02|335.99|329.99|0
1641397140000|2022-01-05 15:39:00|335.98|329.98|335.88|329.88|335.98|329.98|335.88|329.88|0
1641397150000|2022-01-05 15:39:10|335.87|329.87|335.87|329.87|335.87|329.87|335.87|329.87|0
1641397160000|2022-01-05 15:39:20|335.88|329.88|335.99|329.99|336.02|330.02|335.88|329.88|0
1641397170000|2022-01-05 15:39:30|335.97|329.97|335.99|329.99|335.99|329.99|335.97|329.97|0
1641397180000|2022-01-05 15:39:40|335.96|329.96|335.98|329.98|336|330|335.96|329.96|0
1641397190000|2022-01-05 15:39:50|335.97|329.97|335.77|329.77|335.97|329.97|335.77|329.77|0
1641397200000|2022-01-05 15:40:00|335.74|329.74|335.8|329.8|335.8|329.8|335.74|329.74|0
1641397210000|2022-01-05 15:40:10|335.77|329.77|335.77|329.77|335.77|329.77|335.74|329.74|0
1641397220000|2022-01-05 15:40:20|335.76|329.76|335.77|329.77|335.77|329.77|335.76|329.76|0
1641397230000|2022-01-05 15:40:30|335.76|329.76|335.64|329.64|335.76|329.76|335.62|329.62|0
1641397240000|2022-01-05 15:40:40|335.67|329.67|335.71|329.71|335.71|329.71|335.67|329.67|0
1641397250000|2022-01-05 15:40:50|335.66|329.66|335.68|329.68|335.68|329.68|335.66|329.66|0
1641397260000|2022-01-05 15:41:00|335.74|329.74|335.75|329.75|335.75|329.75|335.74|329.74|0
1641397270000|2022-01-05 15:41:10|335.8|329.8|335.81|329.81|335.81|329.81|335.8|329.8|0
1641397290000|2022-01-05 15:41:30|335.82|329.82|335.87|329.87|335.87|329.87|335.82|329.82|0
1641397300000|2022-01-05 15:41:40|335.96|329.96|335.99|329.99|335.99|329.99|335.96|329.96|0
1641397310000|2022-01-05 15:41:50|335.96|329.96|336.18|330.18|336.18|330.18|335.96|329.96|0
1641397320000|2022-01-05 15:42:00|336.19|330.19|336.19|330.19|336.2|330.2|336.19|330.19|0
1641397330000|2022-01-05 15:42:10|336.18|330.18|336.2|330.2|336.2|330.2|336.18|330.18|0
1641397340000|2022-01-05 15:42:20|336.17|330.17|336.13|330.13|336.17|330.17|336.13|330.13|0
1641397350000|2022-01-05 15:42:30|336.12|330.12|336.13|330.13|336.13|330.13|336.12|330.12|0
1641397360000|2022-01-05 15:42:40|336.17|330.17|336.45|330.45|336.53|330.53|336.17|330.17|0
1641397370000|2022-01-05 15:42:50|336.46|330.46|336.47|330.47|336.47|330.47|336.45|330.45|0
1641397380000|2022-01-05 15:43:00|336.48|330.48|336.47|330.47|336.48|330.48|336.47|330.47|0
1641397390000|2022-01-05 15:43:10|336.45|330.45|336.43|330.43|336.46|330.46|336.43|330.43|0
1641397400000|2022-01-05 15:43:20|336.42|330.42|336.41|330.41|336.44|330.44|336.38|330.38|0
1641397410000|2022-01-05 15:43:30|336.4|330.4|336.36|330.36|336.4|330.4|336.36|330.36|0
1641397420000|2022-01-05 15:43:40|336.35|330.35|336.44|330.44|336.44|330.44|336.35|330.35|0
1641397440000|2022-01-05 15:44:00|336.47|330.47|336.49|330.49|336.49|330.49|336.47|330.47|0
1641397450000|2022-01-05 15:44:10|336.44|330.44|336.41|330.41|336.44|330.44|336.41|330.41|0
1641397460000|2022-01-05 15:44:20|336.43|330.43|336.57|330.57|336.57|330.57|336.43|330.43|0
1641397470000|2022-01-05 15:44:30|336.56|330.56|336.57|330.57|336.57|330.57|336.56|330.56|0
1641397480000|2022-01-05 15:44:40|336.59|330.59|336.83|330.83|336.83|330.83|336.59|330.59|0
1641397490000|2022-01-05 15:44:50|336.86|330.86|336.99|330.99|336.99|330.99|336.86|330.86|0
1641397500000|2022-01-05 15:45:00|337.01|331.01|337.04|331.04|337.04|331.04|337.01|331.01|0
1641397510000|2022-01-05 15:45:10|337.06|331.06|337.17|331.17|337.17|331.17|337.06|331.06|0
1641397520000|2022-01-05 15:45:20|337.22|331.22|337.28|331.28|337.28|331.28|337.22|331.22|0
1641397530000|2022-01-05 15:45:30|337.18|331.18|337.24|331.24|337.24|331.24|337.18|331.18|0
1641397540000|2022-01-05 15:45:40|337.29|331.29|337.32|331.32|337.32|331.32|337.29|331.29|0
1641397550000|2022-01-05 15:45:50|337.31|331.31|337.32|331.32|337.32|331.32|337.28|331.28|0
1641397560000|2022-01-05 15:46:00|337.33|331.33|337.37|331.37|337.37|331.37|337.33|331.33|0
1641397570000|2022-01-05 15:46:10|337.33|331.33|337.28|331.28|337.33|331.33|337.28|331.28|0
1641397580000|2022-01-05 15:46:20|337.27|331.27|337.26|331.26|337.28|331.28|337.26|331.26|0
1641397590000|2022-01-05 15:46:30|337.25|331.25|337.2|331.2|337.26|331.26|337.2|331.2|0
1641397600000|2022-01-05 15:46:40|337.18|331.18|337.2|331.2|337.21|331.21|337.17|331.17|0
1641397610000|2022-01-05 15:46:50|337.19|331.19|337.19|331.19|337.19|331.19|337.18|331.18|0
1641397620000|2022-01-05 15:47:00|337.18|331.18|336.86|330.86|337.18|331.18|336.82|330.82|0
1641397630000|2022-01-05 15:47:10|336.85|330.85|336.91|330.91|336.91|330.91|336.85|330.85|0
1641397640000|2022-01-05 15:47:20|336.89|330.89|336.95|330.95|336.95|330.95|336.88|330.88|0
1641397650000|2022-01-05 15:47:30|336.88|330.88|336.9|330.9|336.91|330.91|336.86|330.86|0
1641397660000|2022-01-05 15:47:40|336.91|330.91|336.92|330.92|336.93|330.93|336.91|330.91|0
1641397670000|2022-01-05 15:47:50|336.93|330.93|336.93|330.93|336.93|330.93|336.93|330.93|0
1641397680000|2022-01-05 15:48:00|336.98|330.98|336.98|330.98|337.01|331.01|336.98|330.98|0
1641397690000|2022-01-05 15:48:10|337.04|331.04|337.02|331.02|337.05|331.05|337.02|331.02|0
1641397700000|2022-01-05 15:48:20|337.06|331.06|337|331|337.08|331.08|337|331|0
1641397710000|2022-01-05 15:48:30|337.01|331.01|337.01|331.01|337.01|331.01|337.01|331.01|0
1641397720000|2022-01-05 15:48:40|337.02|331.02|337.02|331.02|337.02|331.02|337.01|331.01|0
1641397730000|2022-01-05 15:48:50|337.05|331.05|337.5|331.5|337.5|331.5|337.05|331.05|0
1641397740000|2022-01-05 15:49:00|337.47|331.47|337.2|331.2|337.47|331.47|337.2|331.2|0
1641397750000|2022-01-05 15:49:10|337.22|331.22|337.22|331.22|337.23|331.23|337.21|331.21|0
1641397760000|2022-01-05 15:49:20|337.21|331.21|337.2|331.2|337.25|331.25|337.2|331.2|0
1641397770000|2022-01-05 15:49:30|337.21|331.21|337.22|331.22|337.22|331.22|337.2|331.2|0
1641397780000|2022-01-05 15:49:40|337.2|331.2|337.2|331.2|337.2|331.2|337.2|331.2|0
1641397790000|2022-01-05 15:49:50|337.23|331.23|337.26|331.26|337.26|331.26|337.23|331.23|0
1641397800000|2022-01-05 15:50:00|337.31|331.31|337.27|331.27|337.31|331.31|337.26|331.26|0
1641397810000|2022-01-05 15:50:10|336.92|330.92|337.05|331.05|337.05|331.05|336.91|330.91|0
1641397820000|2022-01-05 15:50:20|337.04|331.04|337.05|331.05|337.05|331.05|337.03|331.03|0
1641397830000|2022-01-05 15:50:30|337.04|331.04|336.95|330.95|337.05|331.05|336.95|330.95|0
1641397840000|2022-01-05 15:50:40|336.93|330.93|336.93|330.93|336.96|330.96|336.92|330.92|0
1641397850000|2022-01-05 15:50:50|336.79|330.79|336.81|330.81|336.81|330.81|336.79|330.79|0
1641397860000|2022-01-05 15:51:00|336.8|330.8|336.66|330.66|336.8|330.8|336.65|330.65|0
1641397870000|2022-01-05 15:51:10|336.56|330.56|336.54|330.54|336.56|330.56|336.52|330.52|0
1641397880000|2022-01-05 15:51:20|336.57|330.57|336.5|330.5|336.57|330.57|336.49|330.49|0
1641397890000|2022-01-05 15:51:30|336.49|330.49|336.53|330.53|336.54|330.54|336.49|330.49|0
1641397900000|2022-01-05 15:51:40|336.49|330.49|336.61|330.61|336.61|330.61|336.49|330.49|0
1641397910000|2022-01-05 15:51:50|336.6|330.6|336.77|330.77|336.87|330.87|336.55|330.55|0
1641397920000|2022-01-05 15:52:00|336.76|330.76|336.48|330.48|336.76|330.76|336.3|330.3|0
1641397930000|2022-01-05 15:52:10|336.46|330.46|336.41|330.41|336.46|330.46|336.41|330.41|0
1641397940000|2022-01-05 15:52:20|336.42|330.42|336.24|330.24|336.42|330.42|336.24|330.24|0
1641397950000|2022-01-05 15:52:30|336.25|330.25|336.25|330.25|336.25|330.25|336.25|330.25|0
1641397960000|2022-01-05 15:52:40|336.23|330.23|336.23|330.23|336.25|330.25|336.23|330.23|0
1641397970000|2022-01-05 15:52:50|336.24|330.24|336.29|330.29|336.3|330.3|336.24|330.24|0
1641397980000|2022-01-05 15:53:00|336.27|330.27|336.48|330.48|336.48|330.48|336.27|330.27|0
1641397990000|2022-01-05 15:53:10|336.49|330.49|336.49|330.49|336.49|330.49|336.49|330.49|0
1641398000000|2022-01-05 15:53:20|336.53|330.53|336.53|330.53|336.53|330.53|336.53|330.53|0
1641398010000|2022-01-05 15:53:30|336.52|330.52|336.45|330.45|336.52|330.52|336.45|330.45|0
1641398030000|2022-01-05 15:53:50|336.47|330.47|336.34|330.34|336.47|330.47|336.34|330.34|0
1641398040000|2022-01-05 15:54:00|336.33|330.33|336.39|330.39|336.4|330.4|336.33|330.33|0
1641398050000|2022-01-05 15:54:10|336.54|330.54|336.53|330.53|336.54|330.54|336.53|330.53|0
1641398060000|2022-01-05 15:54:20|336.54|330.54|336.57|330.57|336.59|330.59|336.54|330.54|0
1641398070000|2022-01-05 15:54:30|336.58|330.58|336.44|330.44|336.58|330.58|336.44|330.44|0
1641398080000|2022-01-05 15:54:40|336.43|330.43|336.56|330.56|336.58|330.58|336.43|330.43|0
1641398090000|2022-01-05 15:54:50|336.58|330.58|336.74|330.74|336.76|330.76|336.58|330.58|0
1641398100000|2022-01-05 15:55:00|336.75|330.75|336.76|330.76|336.8|330.8|336.75|330.75|0
1641398110000|2022-01-05 15:55:10|336.75|330.75|336.75|330.75|336.75|330.75|336.73|330.73|0
1641398120000|2022-01-05 15:55:20|336.76|330.76|336.76|330.76|336.77|330.77|336.76|330.76|0
1641398130000|2022-01-05 15:55:30|336.74|330.74|336.8|330.8|336.8|330.8|336.74|330.74|0
1641398140000|2022-01-05 15:55:40|336.81|330.81|336.77|330.77|336.81|330.81|336.77|330.77|0
1641398150000|2022-01-05 15:55:50|336.8|330.8|336.84|330.84|336.84|330.84|336.8|330.8|0
1641398160000|2022-01-05 15:56:00|336.85|330.85|337|331|337.01|331.01|336.85|330.85|0
1641398170000|2022-01-05 15:56:10|337.01|331.01|336.99|330.99|337.02|331.02|336.99|330.99|0
1641398180000|2022-01-05 15:56:20|337.03|331.03|337.09|331.09|337.1|331.1|337.01|331.01|0
1641398190000|2022-01-05 15:56:30|337.1|331.1|337.13|331.13|337.13|331.13|337.1|331.1|0
1641398200000|2022-01-05 15:56:40|337.14|331.14|337.14|331.14|337.14|331.14|337.14|331.14|0
1641398210000|2022-01-05 15:56:50|337.13|331.13|337.04|331.04|337.13|331.13|337.04|331.04|0
1641398220000|2022-01-05 15:57:00|337.01|331.01|337.01|331.01|337.01|331.01|337.01|331.01|0
1641398230000|2022-01-05 15:57:10|337|331|337.19|331.19|337.19|331.19|336.99|330.99|0
1641398240000|2022-01-05 15:57:20|337.23|331.23|337.23|331.23|337.23|331.23|337.23|331.23|0
1641398250000|2022-01-05 15:57:30|337.26|331.26|337.09|331.09|337.26|331.26|337.09|331.09|0
1641398260000|2022-01-05 15:57:40|337.11|331.11|337.09|331.09|337.11|331.11|337.08|331.08|0
1641398270000|2022-01-05 15:57:50|337.1|331.1|337.01|331.01|337.1|331.1|337.01|331.01|0
1641398280000|2022-01-05 15:58:00|337.06|331.06|336.98|330.98|337.06|331.06|336.98|330.98|0
1641398290000|2022-01-05 15:58:10|337|331|337|331|337|331|336.98|330.98|0
1641398300000|2022-01-05 15:58:20|337.01|331.01|336.91|330.91|337.01|331.01|336.89|330.89|0
1641398310000|2022-01-05 15:58:30|336.88|330.88|336.86|330.86|336.89|330.89|336.86|330.86|0
1641398320000|2022-01-05 15:58:40|336.87|330.87|336.88|330.88|336.88|330.88|336.87|330.87|0
1641398330000|2022-01-05 15:58:50|336.9|330.9|336.84|330.84|336.9|330.9|336.84|330.84|0
1641398340000|2022-01-05 15:59:00|336.82|330.82|336.8|330.8|336.82|330.82|336.8|330.8|0
1641398350000|2022-01-05 15:59:10|336.72|330.72|336.75|330.75|336.75|330.75|336.72|330.72|0
1641398360000|2022-01-05 15:59:20|336.79|330.79|336.77|330.77|336.79|330.79|336.77|330.77|0
1641398370000|2022-01-05 15:59:30|336.76|330.76|336.68|330.68|336.77|330.77|336.68|330.68|0
1641398380000|2022-01-05 15:59:40|336.65|330.65|336.66|330.66|336.66|330.66|336.65|330.65|0
1641398390000|2022-01-05 15:59:50|336.65|330.65|336.63|330.63|336.65|330.65|336.63|330.63|0
1641398400000|2022-01-05 16:00:00|336.64|330.64|336.64|330.64|336.64|330.64|336.63|330.63|0
1641398410000|2022-01-05 16:00:10|336.63|330.63|336.69|330.69|336.69|330.69|336.63|330.63|0
1641398420000|2022-01-05 16:00:20|336.71|330.71|336.66|330.66|336.73|330.73|336.65|330.65|0
1641398430000|2022-01-05 16:00:30|336.67|330.67|336.79|330.79|336.79|330.79|336.67|330.67|0
1641398440000|2022-01-05 16:00:40|336.83|330.83|336.83|330.83|336.83|330.83|336.82|330.82|0
1641398450000|2022-01-05 16:00:50|336.82|330.82|336.7|330.7|336.82|330.82|336.7|330.7|0
1641398460000|2022-01-05 16:01:00|336.71|330.71|336.68|330.68|336.71|330.71|336.68|330.68|0
1641398470000|2022-01-05 16:01:10|336.7|330.7|336.73|330.73|336.73|330.73|336.7|330.7|0
1641398480000|2022-01-05 16:01:20|336.72|330.72|336.51|330.51|336.73|330.73|336.51|330.51|0
1641398490000|2022-01-05 16:01:30|336.49|330.49|336.3|330.3|336.49|330.49|336.3|330.3|0
1641398500000|2022-01-05 16:01:40|336.33|330.33|336.29|330.29|336.33|330.33|336.29|330.29|0
1641398510000|2022-01-05 16:01:50|336.27|330.27|336.22|330.22|336.27|330.27|336.22|330.22|0
1641398520000|2022-01-05 16:02:00|336.23|330.23|336.24|330.24|336.24|330.24|336.23|330.23|0
1641398530000|2022-01-05 16:02:10|336.23|330.23|336.15|330.15|336.23|330.23|336.11|330.11|0
1641398540000|2022-01-05 16:02:20|336.14|330.14|336.3|330.3|336.3|330.3|336.14|330.14|0
1641398550000|2022-01-05 16:02:30|336.29|330.29|336.3|330.3|336.3|330.3|336.28|330.28|0
1641398560000|2022-01-05 16:02:40|336.32|330.32|336.32|330.32|336.32|330.32|336.32|330.32|0
1641398570000|2022-01-05 16:02:50|336.31|330.31|336.33|330.33|336.33|330.33|336.31|330.31|0
1641398580000|2022-01-05 16:03:00|336.31|330.31|336.32|330.32|336.32|330.32|336.31|330.31|0
1641398590000|2022-01-05 16:03:10|336.33|330.33|336.32|330.32|336.33|330.33|336.32|330.32|0
1641398600000|2022-01-05 16:03:20|336.31|330.31|336.32|330.32|336.32|330.32|336.31|330.31|0
1641398610000|2022-01-05 16:03:30|336.33|330.33|336.56|330.56|336.57|330.57|336.33|330.33|0
1641398620000|2022-01-05 16:03:40|336.53|330.53|336.57|330.57|336.57|330.57|336.53|330.53|0
1641398630000|2022-01-05 16:03:50|336.58|330.58|336.62|330.62|336.62|330.62|336.58|330.58|0
1641398640000|2022-01-05 16:04:00|336.6|330.6|336.59|330.59|336.6|330.6|336.59|330.59|0
1641398660000|2022-01-05 16:04:20|336.51|330.51|336.47|330.47|336.51|330.51|336.47|330.47|0
1641398670000|2022-01-05 16:04:30|336.33|330.33|336.4|330.4|336.4|330.4|336.33|330.33|0
1641398690000|2022-01-05 16:04:50|336.39|330.39|336.35|330.35|336.39|330.39|336.35|330.35|0
1641398700000|2022-01-05 16:05:00|336.36|330.36|336.33|330.33|336.38|330.38|336.33|330.33|0
1641398710000|2022-01-05 16:05:10|336.34|330.34|336.27|330.27|336.34|330.34|336.27|330.27|0
1641398720000|2022-01-05 16:05:20|336.3|330.3|336.31|330.31|336.31|330.31|336.3|330.3|0
1641398730000|2022-01-05 16:05:30|336.28|330.28|336.23|330.23|336.28|330.28|336.23|330.23|0
1641398740000|2022-01-05 16:05:40|336.24|330.24|336.24|330.24|336.24|330.24|336.22|330.22|0
1641398750000|2022-01-05 16:05:50|336.23|330.23|336.24|330.24|336.25|330.25|336.23|330.23|0
1641398760000|2022-01-05 16:06:00|336.23|330.23|336.21|330.21|336.23|330.23|336.2|330.2|0
1641398770000|2022-01-05 16:06:10|336.22|330.22|336.19|330.19|336.23|330.23|336.16|330.16|0
1641398780000|2022-01-05 16:06:20|336.2|330.2|336.21|330.21|336.21|330.21|336.18|330.18|0
1641398790000|2022-01-05 16:06:30|336.22|330.22|336.25|330.25|336.25|330.25|336.22|330.22|0
1641398810000|2022-01-05 16:06:50|336.28|330.28|336.16|330.16|336.28|330.28|336.16|330.16|0
1641398820000|2022-01-05 16:07:00|336.15|330.15|335.97|329.97|336.15|330.15|335.97|329.97|0
1641398830000|2022-01-05 16:07:10|335.82|329.82|335.82|329.82|335.82|329.82|335.82|329.82|0
1641398840000|2022-01-05 16:07:20|335.83|329.83|335.85|329.85|335.85|329.85|335.83|329.83|0
1641398850000|2022-01-05 16:07:30|335.81|329.81|335.8|329.8|335.81|329.81|335.8|329.8|0
1641398860000|2022-01-05 16:07:40|335.76|329.76|335.72|329.72|335.76|329.76|335.72|329.72|0
1641398870000|2022-01-05 16:07:50|335.71|329.71|335.7|329.7|335.71|329.71|335.7|329.7|0
1641398880000|2022-01-05 16:08:00|335.69|329.69|335.58|329.58|335.69|329.69|335.58|329.58|0
1641398890000|2022-01-05 16:08:10|335.54|329.54|335.48|329.48|335.54|329.54|335.48|329.48|0
1641398900000|2022-01-05 16:08:20|335.47|329.47|335.47|329.47|335.47|329.47|335.47|329.47|0
1641398910000|2022-01-05 16:08:30|335.46|329.46|335.46|329.46|335.46|329.46|335.46|329.46|0
1641398920000|2022-01-05 16:08:40|335.47|329.47|335.46|329.46|335.47|329.47|335.46|329.46|0
1641398930000|2022-01-05 16:08:50|335.52|329.52|335.52|329.52|335.52|329.52|335.52|329.52|0
1641398940000|2022-01-05 16:09:00|335.55|329.55|335.65|329.65|335.65|329.65|335.53|329.53|0
1641398950000|2022-01-05 16:09:10|335.63|329.63|335.35|329.35|335.64|329.64|335.35|329.35|0
1641398960000|2022-01-05 16:09:20|335.36|329.36|335.37|329.37|335.37|329.37|335.34|329.34|0
1641398970000|2022-01-05 16:09:30|335.35|329.35|335.29|329.29|335.35|329.35|335.28|329.28|0
1641398980000|2022-01-05 16:09:40|335.26|329.26|335.26|329.26|335.26|329.26|335.26|329.26|0
1641398990000|2022-01-05 16:09:50|335.23|329.23|335.25|329.25|335.25|329.25|335.23|329.23|0
1641399000000|2022-01-05 16:10:00|335.24|329.24|335.16|329.16|335.25|329.25|335.16|329.16|0
1641399010000|2022-01-05 16:10:10|335.19|329.19|335.09|329.09|335.19|329.19|335.08|329.08|0
1641399020000|2022-01-05 16:10:20|335.12|329.12|335.05|329.05|335.12|329.12|335.05|329.05|0
1641399030000|2022-01-05 16:10:30|335.07|329.07|334.92|328.92|335.07|329.07|334.92|328.92|0
1641399040000|2022-01-05 16:10:40|335.11|329.11|335.1|329.1|335.11|329.11|335.1|329.1|0
1641399050000|2022-01-05 16:10:50|335.08|329.08|335.13|329.13|335.13|329.13|335.08|329.08|0
1641399060000|2022-01-05 16:11:00|335.04|329.04|334.99|328.99|335.04|329.04|334.99|328.99|0
1641399070000|2022-01-05 16:11:10|334.98|328.98|334.98|328.98|334.98|328.98|334.98|328.98|0
1641399080000|2022-01-05 16:11:20|334.96|328.96|335|329|335|329|334.95|328.95|0
1641399100000|2022-01-05 16:11:40|334.98|328.98|334.95|328.95|334.98|328.98|334.95|328.95|0
1641399110000|2022-01-05 16:11:50|334.97|328.97|334.85|328.85|334.97|328.97|334.85|328.85|0
1641399120000|2022-01-05 16:12:00|334.87|328.87|334.91|328.91|334.91|328.91|334.87|328.87|0
1641399130000|2022-01-05 16:12:10|334.89|328.89|334.94|328.94|334.94|328.94|334.89|328.89|0
1641399140000|2022-01-05 16:12:20|334.92|328.92|334.96|328.96|334.97|328.97|334.92|328.92|0
1641399150000|2022-01-05 16:12:30|334.92|328.92|334.8|328.8|334.92|328.92|334.8|328.8|0
1641399160000|2022-01-05 16:12:40|334.93|328.93|334.93|328.93|334.93|328.93|334.93|328.93|0
1641399170000|2022-01-05 16:12:50|334.95|328.95|334.95|328.95|334.95|328.95|334.95|328.95|0
1641399180000|2022-01-05 16:13:00|335|329|334.74|328.74|335.02|329.02|334.73|328.73|0
1641399190000|2022-01-05 16:13:10|334.83|328.83|334.62|328.62|334.83|328.83|334.62|328.62|0
1641399200000|2022-01-05 16:13:20|334.61|328.61|334.68|328.68|334.68|328.68|334.59|328.59|0
1641399210000|2022-01-05 16:13:30|334.71|328.71|334.64|328.64|334.71|328.71|334.64|328.64|0
1641399220000|2022-01-05 16:13:40|334.63|328.63|334.64|328.64|334.64|328.64|334.63|328.63|0
1641399230000|2022-01-05 16:13:50|334.67|328.67|334.58|328.58|334.75|328.75|334.58|328.58|0
1641399240000|2022-01-05 16:14:00|334.57|328.57|334.57|328.57|334.57|328.57|334.57|328.57|0
1641399250000|2022-01-05 16:14:10|334.56|328.56|334.53|328.53|334.56|328.56|334.53|328.53|0
1641399260000|2022-01-05 16:14:20|334.57|328.57|334.57|328.57|334.57|328.57|334.57|328.57|0
1641399270000|2022-01-05 16:14:30|334.56|328.56|334.58|328.58|334.58|328.58|334.56|328.56|0
1641399280000|2022-01-05 16:14:40|334.46|328.46|334.4|328.4|334.47|328.47|334.4|328.4|0
1641399300000|2022-01-05 16:15:00|334.39|328.39|334.39|328.39|334.39|328.39|334.39|328.39|0
1641399310000|2022-01-05 16:15:10|334.38|328.38|334.31|328.31|334.38|328.38|334.31|328.31|0
1641399320000|2022-01-05 16:15:20|334.27|328.27|334.27|328.27|334.27|328.27|334.27|328.27|0
1641399330000|2022-01-05 16:15:30|334.24|328.24|334.2|328.2|334.24|328.24|334.2|328.2|0
1641399340000|2022-01-05 16:15:40|334.19|328.19|334.12|328.12|334.19|328.19|334.12|328.12|0
1641399360000|2022-01-05 16:16:00|334.14|328.14|334.1|328.1|334.14|328.14|334.1|328.1|0
1641399370000|2022-01-05 16:16:10|334.22|328.22|334.05|328.05|334.25|328.25|334.05|328.05|0
1641399380000|2022-01-05 16:16:20|334.08|328.08|333.96|327.96|334.16|328.16|333.96|327.96|0
1641399390000|2022-01-05 16:16:30|333.97|327.97|334.04|328.04|334.08|328.08|333.96|327.96|0
1641399400000|2022-01-05 16:16:40|334.03|328.03|334|328|334.07|328.07|334|328|0
1641399410000|2022-01-05 16:16:50|333.98|327.98|334|328|334.01|328.01|333.98|327.98|0
1641399420000|2022-01-05 16:17:00|333.99|327.99|333.99|327.99|333.99|327.99|333.99|327.99|0
1641399430000|2022-01-05 16:17:10|333.98|327.98|333.96|327.96|333.98|327.98|333.96|327.96|0
1641399440000|2022-01-05 16:17:20|333.97|327.97|333.97|327.97|333.97|327.97|333.97|327.97|0
1641399450000|2022-01-05 16:17:30|333.98|327.98|334.09|328.09|334.09|328.09|333.98|327.98|0
1641399460000|2022-01-05 16:17:40|334.03|328.03|333.99|327.99|334.03|328.03|333.99|327.99|0
1641399480000|2022-01-05 16:18:00|334.01|328.01|334.01|328.01|334.01|328.01|334.01|328.01|0
1641399490000|2022-01-05 16:18:10|333.99|327.99|333.94|327.94|333.99|327.99|333.91|327.91|0
1641399500000|2022-01-05 16:18:20|333.98|327.98|333.97|327.97|333.98|327.98|333.97|327.97|0
1641399510000|2022-01-05 16:18:30|333.95|327.95|333.92|327.92|333.95|327.95|333.92|327.92|0
1641399520000|2022-01-05 16:18:40|333.93|327.93|333.93|327.93|333.93|327.93|333.93|327.93|0
1641399530000|2022-01-05 16:18:50|333.91|327.91|333.9|327.9|333.91|327.91|333.9|327.9|0
1641399550000|2022-01-05 16:19:10|333.7|327.7|333.71|327.71|333.73|327.73|333.7|327.7|0
1641399560000|2022-01-05 16:19:20|333.68|327.68|333.69|327.69|333.71|327.71|333.66|327.66|0
1641399570000|2022-01-05 16:19:30|333.68|327.68|333.67|327.67|333.68|327.68|333.67|327.67|0
1641399580000|2022-01-05 16:19:40|333.7|327.7|333.7|327.7|333.7|327.7|333.7|327.7|0
1641399590000|2022-01-05 16:19:50|333.68|327.68|333.52|327.52|333.68|327.68|333.5|327.5|0
1641399600000|2022-01-05 16:20:00|333.51|327.51|333.78|327.78|333.78|327.78|333.51|327.51|0
1641399610000|2022-01-05 16:20:10|333.8|327.8|333.8|327.8|333.81|327.81|333.8|327.8|0
1641399620000|2022-01-05 16:20:20|333.85|327.85|333.8|327.8|333.86|327.86|333.8|327.8|0
1641399630000|2022-01-05 16:20:30|333.82|327.82|333.82|327.82|333.82|327.82|333.81|327.81|0
1641399640000|2022-01-05 16:20:40|333.83|327.83|333.82|327.82|333.83|327.83|333.82|327.82|0
1641399650000|2022-01-05 16:20:50|333.84|327.84|334.02|328.02|334.02|328.02|333.83|327.83|0
1641399660000|2022-01-05 16:21:00|334.03|328.03|333.98|327.98|334.03|328.03|333.98|327.98|0
1641399670000|2022-01-05 16:21:10|333.99|327.99|333.96|327.96|333.99|327.99|333.96|327.96|0
1641399680000|2022-01-05 16:21:20|334.05|328.05|334.07|328.07|334.07|328.07|334.05|328.05|0
1641399690000|2022-01-05 16:21:30|334.04|328.04|334.04|328.04|334.04|328.04|334.04|328.04|0
1641399700000|2022-01-05 16:21:40|334.03|328.03|334.08|328.08|334.09|328.09|334.03|328.03|0
1641399710000|2022-01-05 16:21:50|334.07|328.07|334.07|328.07|334.07|328.07|334.07|328.07|0
1641399720000|2022-01-05 16:22:00|333.95|327.95|334.02|328.02|334.02|328.02|333.95|327.95|0
1641399730000|2022-01-05 16:22:10|334.04|328.04|334.04|328.04|334.05|328.05|334.03|328.03|0
1641399740000|2022-01-05 16:22:20|334.05|328.05|334.04|328.04|334.05|328.05|334.03|328.03|0
1641399750000|2022-01-05 16:22:30|334.02|328.02|334.03|328.03|334.04|328.04|334.02|328.02|0
1641399760000|2022-01-05 16:22:40|334.02|328.02|334.02|328.02|334.02|328.02|334.02|328.02|0
1641399780000|2022-01-05 16:23:00|334|328|334|328|334|328|334|328|0
1641399790000|2022-01-05 16:23:10|333.99|327.99|334.07|328.07|334.07|328.07|333.99|327.99|0
1641399810000|2022-01-05 16:23:30|334.12|328.12|334.15|328.15|334.15|328.15|334.12|328.12|0
1641399820000|2022-01-05 16:23:40|334.16|328.16|334.16|328.16|334.16|328.16|334.16|328.16|0
1641399830000|2022-01-05 16:23:50|334.15|328.15|334.16|328.16|334.17|328.17|334.15|328.15|0
1641399840000|2022-01-05 16:24:00|334.17|328.17|334.17|328.17|334.17|328.17|334.17|328.17|0
1641399850000|2022-01-05 16:24:10|334.16|328.16|334.25|328.25|334.25|328.25|334.06|328.06|0
1641399860000|2022-01-05 16:24:20|334.3|328.3|334.35|328.35|334.35|328.35|334.3|328.3|0
1641399870000|2022-01-05 16:24:30|334.34|328.34|334.37|328.37|334.38|328.38|334.34|328.34|0
1641399880000|2022-01-05 16:24:40|334.33|328.33|333.95|327.95|334.34|328.34|333.95|327.95|0
1641399890000|2022-01-05 16:24:50|333.94|327.94|333.94|327.94|333.94|327.94|333.94|327.94|0
1641399900000|2022-01-05 16:25:00|333.85|327.85|333.83|327.83|333.85|327.85|333.82|327.82|0
1641399910000|2022-01-05 16:25:10|333.93|327.93|333.93|327.93|333.93|327.93|333.93|327.93|0
1641399920000|2022-01-05 16:25:20|333.97|327.97|333.97|327.97|333.97|327.97|333.97|327.97|0
1641399930000|2022-01-05 16:25:30|333.99|327.99|334|328|334|328|333.99|327.99|0
1641399940000|2022-01-05 16:25:40|333.94|327.94|333.94|327.94|333.94|327.94|333.94|327.94|0
1641399950000|2022-01-05 16:25:50|333.93|327.93|333.91|327.91|333.93|327.93|333.91|327.91|0
1641399960000|2022-01-05 16:26:00|333.92|327.92|333.91|327.91|333.92|327.92|333.91|327.91|0
1641399970000|2022-01-05 16:26:10|333.93|327.93|333.89|327.89|333.93|327.93|333.89|327.89|0
1641399980000|2022-01-05 16:26:20|333.94|327.94|333.94|327.94|333.94|327.94|333.94|327.94|0
1641399990000|2022-01-05 16:26:30|334.02|328.02|334.03|328.03|334.04|328.04|334.02|328.02|0
1641400010000|2022-01-05 16:26:50|334.02|328.02|334|328|334.02|328.02|334|328|0
1641400020000|2022-01-05 16:27:00|333.93|327.93|333.92|327.92|333.93|327.93|333.92|327.92|0
1641400030000|2022-01-05 16:27:10|333.91|327.91|333.86|327.86|333.91|327.91|333.86|327.86|0
1641400040000|2022-01-05 16:27:20|333.85|327.85|333.85|327.85|333.85|327.85|333.85|327.85|0
1641400050000|2022-01-05 16:27:30|333.86|327.86|333.87|327.87|333.87|327.87|333.86|327.86|0
1641400070000|2022-01-05 16:27:50|333.95|327.95|333.95|327.95|333.95|327.95|333.95|327.95|0
1641400080000|2022-01-05 16:28:00|333.96|327.96|333.83|327.83|333.96|327.96|333.83|327.83|0
1641400090000|2022-01-05 16:28:10|333.73|327.73|333.73|327.73|333.74|327.74|333.73|327.73|0
1641400100000|2022-01-05 16:28:20|333.74|327.74|333.76|327.76|333.76|327.76|333.74|327.74|0
1641400120000|2022-01-05 16:28:40|333.75|327.75|333.75|327.75|333.75|327.75|333.75|327.75|0
1641400140000|2022-01-05 16:29:00|333.82|327.82|333.98|327.98|334.02|328.02|333.8|327.8|0
1641400150000|2022-01-05 16:29:10|333.92|327.92|333.85|327.85|333.92|327.92|333.85|327.85|0
1641400160000|2022-01-05 16:29:20|333.86|327.86|333.87|327.87|333.87|327.87|333.86|327.86|0
1641400170000|2022-01-05 16:29:30|333.86|327.86|333.86|327.86|333.86|327.86|333.86|327.86|0
1641400180000|2022-01-05 16:29:40|333.88|327.88|333.94|327.94|333.94|327.94|333.88|327.88|0
1641400190000|2022-01-05 16:29:50|333.93|327.93|333.99|327.99|333.99|327.99|333.93|327.93|0
1641400200000|2022-01-05 16:30:00|334|328|334.2|328.2|334.2|328.2|334|328|0
1641400210000|2022-01-05 16:30:10|334.21|328.21|334.2|328.2|334.21|328.21|334.19|328.19|0
1641400220000|2022-01-05 16:30:20|334.23|328.23|334.22|328.22|334.23|328.23|334.21|328.21|0
1641400230000|2022-01-05 16:30:30|334.23|328.23|334.2|328.2|334.23|328.23|334.2|328.2|0
1641400240000|2022-01-05 16:30:40|334.21|328.21|334.22|328.22|334.22|328.22|334.18|328.18|0
1641400250000|2022-01-05 16:30:50|334.19|328.19|334.19|328.19|334.19|328.19|334.19|328.19|0
1641400260000|2022-01-05 16:31:00|334.21|328.21|334.13|328.13|334.21|328.21|334.13|328.13|0
1641400270000|2022-01-05 16:31:10|334.12|328.12|334.07|328.07|334.12|328.12|334.07|328.07|0
1641400290000|2022-01-05 16:31:30|334.04|328.04|333.93|327.93|334.04|328.04|333.93|327.93|0
1641400300000|2022-01-05 16:31:40|333.88|327.88|333.91|327.91|333.91|327.91|333.88|327.88|0
1641400310000|2022-01-05 16:31:50|333.9|327.9|333.9|327.9|333.9|327.9|333.9|327.9|0
1641400320000|2022-01-05 16:32:00|333.91|327.91|333.9|327.9|333.92|327.92|333.85|327.85|0
1641400330000|2022-01-05 16:32:10|333.89|327.89|333.89|327.89|333.89|327.89|333.89|327.89|0
1641400340000|2022-01-05 16:32:20|333.85|327.85|333.84|327.84|333.85|327.85|333.84|327.84|0
1641400350000|2022-01-05 16:32:30|333.78|327.78|333.79|327.79|333.79|327.79|333.76|327.76|0
1641400390000|2022-01-05 16:33:10|333.76|327.76|333.75|327.75|333.76|327.76|333.75|327.75|0
1641400400000|2022-01-05 16:33:20|333.74|327.74|333.73|327.73|333.74|327.74|333.73|327.73|0
1641400410000|2022-01-05 16:33:30|333.71|327.71|333.67|327.67|333.71|327.71|333.67|327.67|0
1641400420000|2022-01-05 16:33:40|333.66|327.66|333.63|327.63|333.66|327.66|333.63|327.63|0
1641400430000|2022-01-05 16:33:50|333.62|327.62|333.6|327.6|333.62|327.62|333.6|327.6|0
1641400440000|2022-01-05 16:34:00|333.61|327.61|333.71|327.71|333.71|327.71|333.61|327.61|0
1641400450000|2022-01-05 16:34:10|333.66|327.66|333.66|327.66|333.66|327.66|333.65|327.65|0
1641400460000|2022-01-05 16:34:20|333.65|327.65|333.66|327.66|333.66|327.66|333.65|327.65|0
1641400470000|2022-01-05 16:34:30|333.68|327.68|333.63|327.63|333.68|327.68|333.62|327.62|0
1641400480000|2022-01-05 16:34:40|333.65|327.65|333.63|327.63|333.65|327.65|333.63|327.63|0
1641400500000|2022-01-05 16:35:00|333.61|327.61|333.6|327.6|333.61|327.61|333.6|327.6|0
1641400510000|2022-01-05 16:35:10|333.61|327.61|333.7|327.7|333.71|327.71|333.61|327.61|0
1641400520000|2022-01-05 16:35:20|333.71|327.71|333.71|327.71|333.71|327.71|333.71|327.71|0
1641400530000|2022-01-05 16:35:30|333.74|327.74|333.66|327.66|333.74|327.74|333.66|327.66|0
1641400540000|2022-01-05 16:35:40|333.67|327.67|333.66|327.66|333.67|327.67|333.66|327.66|0
1641400550000|2022-01-05 16:35:50|333.76|327.76|333.76|327.76|333.76|327.76|333.75|327.75|0
1641400560000|2022-01-05 16:36:00|333.73|327.73|333.77|327.77|333.77|327.77|333.73|327.73|0
1641400570000|2022-01-05 16:36:10|333.76|327.76|333.76|327.76|333.76|327.76|333.76|327.76|0
1641400580000|2022-01-05 16:36:20|333.79|327.79|333.79|327.79|333.79|327.79|333.79|327.79|0
1641400590000|2022-01-05 16:36:30|333.82|327.82|333.81|327.81|333.82|327.82|333.81|327.81|0
1641400600000|2022-01-05 16:36:40|333.83|327.83|333.84|327.84|333.84|327.84|333.83|327.83|0
1641400620000|2022-01-05 16:37:00|333.79|327.79|333.76|327.76|333.79|327.79|333.76|327.76|0
1641400630000|2022-01-05 16:37:10|333.75|327.75|333.74|327.74|333.75|327.75|333.72|327.72|0
1641400640000|2022-01-05 16:37:20|333.73|327.73|333.79|327.79|333.79|327.79|333.73|327.73|0
1641400650000|2022-01-05 16:37:30|333.82|327.82|333.82|327.82|333.82|327.82|333.82|327.82|0
1641400660000|2022-01-05 16:37:40|333.74|327.74|333.74|327.74|333.74|327.74|333.74|327.74|0
1641400670000|2022-01-05 16:37:50|333.73|327.73|333.73|327.73|333.73|327.73|333.73|327.73|0
1641400680000|2022-01-05 16:38:00|333.71|327.71|333.75|327.75|333.75|327.75|333.71|327.71|0
1641400690000|2022-01-05 16:38:10|333.76|327.76|333.75|327.75|333.76|327.76|333.75|327.75|0
1641400700000|2022-01-05 16:38:20|333.74|327.74|333.74|327.74|333.75|327.75|333.72|327.72|0
1641400710000|2022-01-05 16:38:30|333.73|327.73|333.77|327.77|333.78|327.78|333.73|327.73|0
1641400720000|2022-01-05 16:38:40|333.78|327.78|333.77|327.77|333.78|327.78|333.77|327.77|0
1641400740000|2022-01-05 16:39:00|333.75|327.75|333.77|327.77|333.77|327.77|333.75|327.75|0
1641400750000|2022-01-05 16:39:10|333.78|327.78|333.79|327.79|333.79|327.79|333.77|327.77|0
1641400760000|2022-01-05 16:39:20|333.86|327.86|333.93|327.93|333.93|327.93|333.86|327.86|0
1641400770000|2022-01-05 16:39:30|333.94|327.94|333.94|327.94|333.94|327.94|333.94|327.94|0
1641400780000|2022-01-05 16:39:40|333.95|327.95|333.95|327.95|333.95|327.95|333.95|327.95|0
1641400820000|2022-01-05 16:40:20|333.94|327.94|333.92|327.92|333.94|327.94|333.92|327.92|0
1641400840000|2022-01-05 16:40:40|333.98|327.98|334.05|328.05|334.05|328.05|333.98|327.98|0
1641400850000|2022-01-05 16:40:50|334.16|328.16|334.21|328.21|334.21|328.21|334.16|328.16|0
1641400870000|2022-01-05 16:41:10|334.23|328.23|334.18|328.18|334.23|328.23|334.18|328.18|0
1641400880000|2022-01-05 16:41:20|334.34|328.34|334.31|328.31|334.34|328.34|334.31|328.31|0
1641400900000|2022-01-05 16:41:40|334.3|328.3|334.31|328.31|334.31|328.31|334.29|328.29|0
1641400910000|2022-01-05 16:41:50|334.3|328.3|334.46|328.46|334.46|328.46|334.3|328.3|0
1641400920000|2022-01-05 16:42:00|334.45|328.45|334.44|328.44|334.45|328.45|334.44|328.44|0
1641400930000|2022-01-05 16:42:10|334.41|328.41|334.38|328.38|334.41|328.41|334.38|328.38|0
1641400940000|2022-01-05 16:42:20|334.4|328.4|334.4|328.4|334.4|328.4|334.4|328.4|0
1641400950000|2022-01-05 16:42:30|334.35|328.35|334.35|328.35|334.35|328.35|334.35|328.35|0
1641400960000|2022-01-05 16:42:40|334.36|328.36|334.4|328.4|334.4|328.4|334.36|328.36|0
1641400970000|2022-01-05 16:42:50|334.39|328.39|334.38|328.38|334.39|328.39|334.38|328.38|0
1641400980000|2022-01-05 16:43:00|334.39|328.39|334.35|328.35|334.4|328.4|334.35|328.35|0
1641401010000|2022-01-05 16:43:30|334.34|328.34|334.35|328.35|334.35|328.35|334.34|328.34|0
1641401020000|2022-01-05 16:43:40|334.36|328.36|334.37|328.37|334.4|328.4|334.36|328.36|0
1641401030000|2022-01-05 16:43:50|334.36|328.36|334.43|328.43|334.47|328.47|334.36|328.36|0
1641401040000|2022-01-05 16:44:00|334.41|328.41|334.52|328.52|334.56|328.56|334.41|328.41|0
1641401050000|2022-01-05 16:44:10|334.55|328.55|334.55|328.55|334.55|328.55|334.55|328.55|0
1641401060000|2022-01-05 16:44:20|334.51|328.51|334.47|328.47|334.51|328.51|334.47|328.47|0
1641401070000|2022-01-05 16:44:30|334.48|328.48|334.46|328.46|334.49|328.49|334.46|328.46|0
1641401080000|2022-01-05 16:44:40|334.43|328.43|334.34|328.34|334.43|328.43|334.34|328.34|0
1641401090000|2022-01-05 16:44:50|334.37|328.37|334.36|328.36|334.37|328.37|334.36|328.36|0
1641401100000|2022-01-05 16:45:00|334.37|328.37|334.38|328.38|334.38|328.38|334.36|328.36|0
1641401110000|2022-01-05 16:45:10|334.37|328.37|334.43|328.43|334.43|328.43|334.37|328.37|0
1641401120000|2022-01-05 16:45:20|334.42|328.42|334.42|328.42|334.42|328.42|334.42|328.42|0
1641401130000|2022-01-05 16:45:30|334.43|328.43|334.43|328.43|334.43|328.43|334.43|328.43|0
1641401140000|2022-01-05 16:45:40|334.44|328.44|334.38|328.38|334.44|328.44|334.38|328.38|0
1641401150000|2022-01-05 16:45:50|334.36|328.36|334.32|328.32|334.36|328.36|334.32|328.32|0
1641401160000|2022-01-05 16:46:00|334.31|328.31|334.26|328.26|334.31|328.31|334.26|328.26|0
1641401170000|2022-01-05 16:46:10|334.27|328.27|334.15|328.15|334.27|328.27|334.15|328.15|0
1641401180000|2022-01-05 16:46:20|334.12|328.12|334.1|328.1|334.12|328.12|334.1|328.1|0
1641401190000|2022-01-05 16:46:30|334.18|328.18|334.1|328.1|334.18|328.18|334.1|328.1|0
1641401200000|2022-01-05 16:46:40|334.01|328.01|333.96|327.96|334.01|328.01|333.96|327.96|0
1641401210000|2022-01-05 16:46:50|333.92|327.92|333.93|327.93|333.93|327.93|333.92|327.92|0
1641401220000|2022-01-05 16:47:00|333.94|327.94|333.93|327.93|333.94|327.94|333.93|327.93|0
1641401230000|2022-01-05 16:47:10|333.94|327.94|333.9|327.9|333.94|327.94|333.9|327.9|0
1641401240000|2022-01-05 16:47:20|333.88|327.88|333.88|327.88|333.91|327.91|333.88|327.88|0
1641401250000|2022-01-05 16:47:30|333.87|327.87|333.84|327.84|333.87|327.87|333.84|327.84|0
1641401260000|2022-01-05 16:47:40|333.88|327.88|333.88|327.88|333.88|327.88|333.88|327.88|0
1641401270000|2022-01-05 16:47:50|333.9|327.9|333.9|327.9|333.9|327.9|333.9|327.9|0
1641401280000|2022-01-05 16:48:00|333.91|327.91|333.96|327.96|333.96|327.96|333.91|327.91|0
1641401300000|2022-01-05 16:48:20|333.83|327.83|333.83|327.83|333.84|327.84|333.83|327.83|0
1641401320000|2022-01-05 16:48:40|333.79|327.79|333.79|327.79|333.79|327.79|333.79|327.79|0
1641401330000|2022-01-05 16:48:50|333.78|327.78|333.81|327.81|333.81|327.81|333.78|327.78|0
1641401340000|2022-01-05 16:49:00|333.8|327.8|333.78|327.78|333.8|327.8|333.78|327.78|0
1641401350000|2022-01-05 16:49:10|333.76|327.76|333.77|327.77|333.77|327.77|333.76|327.76|0
1641401360000|2022-01-05 16:49:20|333.7|327.7|333.69|327.69|333.7|327.7|333.69|327.69|0
1641401370000|2022-01-05 16:49:30|333.88|327.88|333.92|327.92|333.96|327.96|333.88|327.88|0
1641401380000|2022-01-05 16:49:40|333.93|327.93|334|328|334|328|333.93|327.93|0
1641401390000|2022-01-05 16:49:50|334.03|328.03|334.04|328.04|334.04|328.04|334.03|328.03|0
1641401400000|2022-01-05 16:50:00|334.05|328.05|334.17|328.17|334.17|328.17|334.04|328.04|0
1641401410000|2022-01-05 16:50:10|334.18|328.18|334.23|328.23|334.24|328.24|334.18|328.18|0
1641401420000|2022-01-05 16:50:20|334.22|328.22|334.21|328.21|334.22|328.22|334.21|328.21|0
1641401430000|2022-01-05 16:50:30|334.22|328.22|334.22|328.22|334.22|328.22|334.22|328.22|0
1641401440000|2022-01-05 16:50:40|334.21|328.21|334.32|328.32|334.32|328.32|334.21|328.21|0
1641401450000|2022-01-05 16:50:50|334.37|328.37|334.39|328.39|334.39|328.39|334.37|328.37|0
1641401460000|2022-01-05 16:51:00|334.3|328.3|334.3|328.3|334.3|328.3|334.3|328.3|0
1641401470000|2022-01-05 16:51:10|334.26|328.26|334.07|328.07|334.26|328.26|334.07|328.07|0
1641401480000|2022-01-05 16:51:20|334.08|328.08|334.25|328.25|334.26|328.26|334.08|328.08|0
1641401490000|2022-01-05 16:51:30|334.23|328.23|334.23|328.23|334.23|328.23|334.23|328.23|0
1641401500000|2022-01-05 16:51:40|334.21|328.21|334.3|328.3|334.3|328.3|334.21|328.21|0
1641401510000|2022-01-05 16:51:50|334.24|328.24|334.23|328.23|334.24|328.24|334.23|328.23|0
1641401530000|2022-01-05 16:52:10|334.24|328.24|334.24|328.24|334.24|328.24|334.24|328.24|0
1641401540000|2022-01-05 16:52:20|334.31|328.31|334.31|328.31|334.31|328.31|334.31|328.31|0
1641401550000|2022-01-05 16:52:30|334.4|328.4|334.39|328.39|334.41|328.41|334.39|328.39|0
1641401570000|2022-01-05 16:52:50|334.3|328.3|334.29|328.29|334.3|328.3|334.28|328.28|0
1641401590000|2022-01-05 16:53:10|334.3|328.3|334.3|328.3|334.3|328.3|334.3|328.3|0
1641401600000|2022-01-05 16:53:20|334.29|328.29|334.43|328.43|334.43|328.43|334.29|328.29|0
1641401620000|2022-01-05 16:53:40|334.38|328.38|334.38|328.38|334.38|328.38|334.38|328.38|0
1641401630000|2022-01-05 16:53:50|334.37|328.37|334.38|328.38|334.41|328.41|334.37|328.37|0
1641401650000|2022-01-05 16:54:10|334.39|328.39|334.42|328.42|334.43|328.43|334.39|328.39|0
1641401660000|2022-01-05 16:54:20|334.44|328.44|334.45|328.45|334.45|328.45|334.44|328.44|0
1641401670000|2022-01-05 16:54:30|334.44|328.44|334.61|328.61|334.61|328.61|334.44|328.44|0
1641401690000|2022-01-05 16:54:50|334.62|328.62|334.61|328.61|334.62|328.62|334.61|328.61|0
1641401700000|2022-01-05 16:55:00|334.63|328.63|334.63|328.63|334.63|328.63|334.63|328.63|0
1641401710000|2022-01-05 16:55:10|334.64|328.64|334.64|328.64|334.67|328.67|334.63|328.63|0
1641401720000|2022-01-05 16:55:20|334.5|328.5|334.47|328.47|334.5|328.5|334.46|328.46|0
1641401730000|2022-01-05 16:55:30|334.39|328.39|334.36|328.36|334.39|328.39|334.36|328.36|0
1641401740000|2022-01-05 16:55:40|334.23|328.23|334.23|328.23|334.24|328.24|334.23|328.23|0
1641401750000|2022-01-05 16:55:50|334.17|328.17|334.17|328.17|334.18|328.18|334.17|328.17|0
1641401760000|2022-01-05 16:56:00|334.15|328.15|334.11|328.11|334.15|328.15|334.11|328.11|0
1641401780000|2022-01-05 16:56:20|334.12|328.12|334.3|328.3|334.3|328.3|334.12|328.12|0
1641401790000|2022-01-05 16:56:30|334.4|328.4|334.42|328.42|334.42|328.42|334.4|328.4|0
1641401800000|2022-01-05 16:56:40|334.41|328.41|334.43|328.43|334.43|328.43|334.41|328.41|0
1641401820000|2022-01-05 16:57:00|334.41|328.41|334.42|328.42|334.42|328.42|334.41|328.41|0
1641401830000|2022-01-05 16:57:10|334.43|328.43|334.43|328.43|334.43|328.43|334.43|328.43|0
1641401840000|2022-01-05 16:57:20|334.41|328.41|334.48|328.48|334.48|328.48|334.4|328.4|0
1641401850000|2022-01-05 16:57:30|334.49|328.49|334.51|328.51|334.51|328.51|334.49|328.49|0
1641401860000|2022-01-05 16:57:40|334.52|328.52|334.53|328.53|334.53|328.53|334.52|328.52|0
1641401870000|2022-01-05 16:57:50|334.58|328.58|334.56|328.56|334.58|328.58|334.56|328.56|0
1641401880000|2022-01-05 16:58:00|334.49|328.49|334.54|328.54|334.54|328.54|334.49|328.49|0
1641401890000|2022-01-05 16:58:10|334.53|328.53|334.53|328.53|334.53|328.53|334.53|328.53|0
1641401910000|2022-01-05 16:58:30|334.58|328.58|334.56|328.56|334.58|328.58|334.55|328.55|0
1641401920000|2022-01-05 16:58:40|334.55|328.55|334.66|328.66|334.66|328.66|334.55|328.55|0
1641401930000|2022-01-05 16:58:50|334.62|328.62|334.62|328.62|334.62|328.62|334.62|328.62|0
1641401940000|2022-01-05 16:59:00|334.61|328.61|334.46|328.46|334.61|328.61|334.46|328.46|0
1641401960000|2022-01-05 16:59:20|334.47|328.47|334.47|328.47|334.48|328.48|334.47|328.47|0
1641401970000|2022-01-05 16:59:30|334.45|328.45|334.43|328.43|334.45|328.45|334.43|328.43|0
1641401980000|2022-01-05 16:59:40|334.37|328.37|334.37|328.37|334.37|328.37|334.37|328.37|0
1641401990000|2022-01-05 16:59:50|334.45|328.45|334.43|328.43|334.45|328.45|334.43|328.43|0
1641402000000|2022-01-05 17:00:00|334.38|328.38|334.38|328.38|334.39|328.39|334.38|328.38|0
1641402010000|2022-01-05 17:00:10|334.39|328.39|334.33|328.33|334.39|328.39|334.33|328.33|0
1641402020000|2022-01-05 17:00:20|334.29|328.29|334.29|328.29|334.29|328.29|334.29|328.29|0
1641402030000|2022-01-05 17:00:30|334.28|328.28|334.26|328.26|334.32|328.32|334.26|328.26|0
1641402040000|2022-01-05 17:00:40|334.21|328.21|334.21|328.21|334.21|328.21|334.21|328.21|0
1641402050000|2022-01-05 17:00:50|334.23|328.23|334.22|328.22|334.23|328.23|334.22|328.22|0
1641402060000|2022-01-05 17:01:00|334.23|328.23|334.23|328.23|334.23|328.23|334.23|328.23|0
1641402070000|2022-01-05 17:01:10|334.22|328.22|334.25|328.25|334.26|328.26|334.22|328.22|0
1641402080000|2022-01-05 17:01:20|334.26|328.26|334.35|328.35|334.35|328.35|334.26|328.26|0
1641402090000|2022-01-05 17:01:30|334.34|328.34|334.33|328.33|334.34|328.34|334.33|328.33|0
1641402120000|2022-01-05 17:02:00|334.29|328.29|334.2|328.2|334.29|328.29|334.2|328.2|0
1641402140000|2022-01-05 17:02:20|334.22|328.22|334.24|328.24|334.24|328.24|334.21|328.21|0
1641402150000|2022-01-05 17:02:30|334.23|328.23|334.21|328.21|334.23|328.23|334.21|328.21|0
1641402170000|2022-01-05 17:02:50|334.23|328.23|334.23|328.23|334.23|328.23|334.23|328.23|0
1641402180000|2022-01-05 17:03:00|334.21|328.21|334.23|328.23|334.23|328.23|334.21|328.21|0
1641402190000|2022-01-05 17:03:10|334.2|328.2|334.14|328.14|334.2|328.2|334.14|328.14|0
1641402200000|2022-01-05 17:03:20|334.15|328.15|334.18|328.18|334.18|328.18|334.15|328.15|0
1641402210000|2022-01-05 17:03:30|334.17|328.17|334.14|328.14|334.17|328.17|334.14|328.14|0
1641402220000|2022-01-05 17:03:40|334.15|328.15|334.22|328.22|334.22|328.22|334.15|328.15|0
1641402240000|2022-01-05 17:04:00|334.21|328.21|334.21|328.21|334.21|328.21|334.21|328.21|0
1641402250000|2022-01-05 17:04:10|334.17|328.17|334.17|328.17|334.17|328.17|334.17|328.17|0
1641402260000|2022-01-05 17:04:20|334.18|328.18|334.19|328.19|334.19|328.19|334.18|328.18|0
1641402270000|2022-01-05 17:04:30|334.2|328.2|334.21|328.21|334.21|328.21|334.2|328.2|0
1641402280000|2022-01-05 17:04:40|334.15|328.15|334.16|328.16|334.16|328.16|334.15|328.15|0
1641402290000|2022-01-05 17:04:50|334.17|328.17|334.25|328.25|334.25|328.25|334.17|328.17|0
1641402300000|2022-01-05 17:05:00|334.24|328.24|334.36|328.36|334.36|328.36|334.23|328.23|0
1641402310000|2022-01-05 17:05:10|334.39|328.39|334.33|328.33|334.39|328.39|334.33|328.33|0
1641402320000|2022-01-05 17:05:20|334.3|328.3|334.32|328.32|334.32|328.32|334.3|328.3|0
1641402340000|2022-01-05 17:05:40|334.35|328.35|334.35|328.35|334.35|328.35|334.35|328.35|0
1641402350000|2022-01-05 17:05:50|334.37|328.37|334.43|328.43|334.43|328.43|334.37|328.37|0
1641402360000|2022-01-05 17:06:00|334.42|328.42|334.44|328.44|334.44|328.44|334.42|328.42|0
1641402370000|2022-01-05 17:06:10|334.32|328.32|334.29|328.29|334.32|328.32|334.29|328.29|0
1641402380000|2022-01-05 17:06:20|334.28|328.28|334.28|328.28|334.28|328.28|334.28|328.28|0
1641402390000|2022-01-05 17:06:30|334.27|328.27|334.23|328.23|334.28|328.28|334.23|328.23|0
1641402400000|2022-01-05 17:06:40|334.22|328.22|334.24|328.24|334.25|328.25|334.22|328.22|0
1641402410000|2022-01-05 17:06:50|334.29|328.29|334.29|328.29|334.29|328.29|334.27|328.27|0
1641402420000|2022-01-05 17:07:00|334.27|328.27|334.27|328.27|334.27|328.27|334.27|328.27|0
1641402430000|2022-01-05 17:07:10|334.29|328.29|334.29|328.29|334.29|328.29|334.28|328.28|0
1641402450000|2022-01-05 17:07:30|334.24|328.24|334.24|328.24|334.24|328.24|334.24|328.24|0
1641402460000|2022-01-05 17:07:40|334.23|328.23|334.29|328.29|334.29|328.29|334.23|328.23|0
1641402470000|2022-01-05 17:07:50|334.28|328.28|334.28|328.28|334.28|328.28|334.27|328.27|0
1641402480000|2022-01-05 17:08:00|334.22|328.22|334.22|328.22|334.22|328.22|334.22|328.22|0
1641402490000|2022-01-05 17:08:10|334.21|328.21|334.21|328.21|334.21|328.21|334.21|328.21|0
1641402500000|2022-01-05 17:08:20|334.23|328.23|334.2|328.2|334.23|328.23|334.2|328.2|0
1641402510000|2022-01-05 17:08:30|334.34|328.34|334.34|328.34|334.34|328.34|334.34|328.34|0
1641402520000|2022-01-05 17:08:40|334.3|328.3|334.35|328.35|334.35|328.35|334.3|328.3|0
1641402530000|2022-01-05 17:08:50|334.37|328.37|334.37|328.37|334.37|328.37|334.37|328.37|0
1641402540000|2022-01-05 17:09:00|334.34|328.34|334.32|328.32|334.35|328.35|334.32|328.32|0
1641402550000|2022-01-05 17:09:10|334.18|328.18|334.18|328.18|334.18|328.18|334.18|328.18|0
1641402560000|2022-01-05 17:09:20|334.17|328.17|334.2|328.2|334.26|328.26|334.17|328.17|0
1641402570000|2022-01-05 17:09:30|334.23|328.23|334.23|328.23|334.23|328.23|334.23|328.23|0
1641402580000|2022-01-05 17:09:40|334.22|328.22|334.24|328.24|334.32|328.32|334.22|328.22|0
1641402590000|2022-01-05 17:09:50|334.28|328.28|334.31|328.31|334.33|328.33|334.28|328.28|0
1641402600000|2022-01-05 17:10:00|334.3|328.3|334.32|328.32|334.32|328.32|334.3|328.3|0
1641402610000|2022-01-05 17:10:10|334.3|328.3|334.29|328.29|334.31|328.31|334.29|328.29|0
1641402620000|2022-01-05 17:10:20|334.36|328.36|334.36|328.36|334.36|328.36|334.36|328.36|0
1641402630000|2022-01-05 17:10:30|334.37|328.37|334.37|328.37|334.37|328.37|334.37|328.37|0
1641402640000|2022-01-05 17:10:40|334.41|328.41|334.51|328.51|334.57|328.57|334.41|328.41|0
1641402660000|2022-01-05 17:11:00|334.5|328.5|334.56|328.56|334.56|328.56|334.5|328.5|0
1641402670000|2022-01-05 17:11:10|334.44|328.44|334.42|328.42|334.44|328.44|334.42|328.42|0
1641402680000|2022-01-05 17:11:20|334.39|328.39|334.42|328.42|334.42|328.42|334.35|328.35|0
1641402690000|2022-01-05 17:11:30|334.55|328.55|334.56|328.56|334.56|328.56|334.55|328.55|0
1641402700000|2022-01-05 17:11:40|334.55|328.55|334.55|328.55|334.55|328.55|334.55|328.55|0
1641402710000|2022-01-05 17:11:50|334.56|328.56|334.56|328.56|334.56|328.56|334.56|328.56|0
1641402720000|2022-01-05 17:12:00|334.61|328.61|334.61|328.61|334.61|328.61|334.61|328.61|0
1641402730000|2022-01-05 17:12:10|334.63|328.63|334.63|328.63|334.63|328.63|334.63|328.63|0
1641402740000|2022-01-05 17:12:20|334.61|328.61|334.58|328.58|334.61|328.61|334.57|328.57|0
1641402750000|2022-01-05 17:12:30|334.6|328.6|334.6|328.6|334.6|328.6|334.6|328.6|0
1641402760000|2022-01-05 17:12:40|334.63|328.63|334.65|328.65|334.65|328.65|334.63|328.63|0
1641402770000|2022-01-05 17:12:50|334.67|328.67|334.71|328.71|334.71|328.71|334.67|328.67|0
1641402780000|2022-01-05 17:13:00|334.6|328.6|334.65|328.65|334.65|328.65|334.52|328.52|0
1641402790000|2022-01-05 17:13:10|334.67|328.67|334.67|328.67|334.67|328.67|334.67|328.67|0
1641402800000|2022-01-05 17:13:20|334.65|328.65|334.6|328.6|334.65|328.65|334.6|328.6|0
1641402820000|2022-01-05 17:13:40|334.59|328.59|334.55|328.55|334.59|328.59|334.55|328.55|0
1641402830000|2022-01-05 17:13:50|334.58|328.58|334.58|328.58|334.58|328.58|334.58|328.58|0
1641402840000|2022-01-05 17:14:00|334.55|328.55|334.58|328.58|334.58|328.58|334.55|328.55|0
1641402850000|2022-01-05 17:14:10|334.57|328.57|334.57|328.57|334.57|328.57|334.57|328.57|0
1641402890000|2022-01-05 17:14:50|334.58|328.58|334.36|328.36|334.58|328.58|334.36|328.36|0
1641402900000|2022-01-05 17:15:00|334.38|328.38|334.38|328.38|334.39|328.39|334.38|328.38|0
1641402910000|2022-01-05 17:15:10|334.37|328.37|334.36|328.36|334.37|328.37|334.34|328.34|0
1641402920000|2022-01-05 17:15:20|334.37|328.37|334.23|328.23|334.37|328.37|334.23|328.23|0
1641402930000|2022-01-05 17:15:30|334.25|328.25|334.25|328.25|334.25|328.25|334.25|328.25|0
1641402940000|2022-01-05 17:15:40|334.23|328.23|334.21|328.21|334.24|328.24|334.21|328.21|0
1641402960000|2022-01-05 17:16:00|334.22|328.22|334.22|328.22|334.22|328.22|334.22|328.22|0
1641402970000|2022-01-05 17:16:10|334.21|328.21|334.22|328.22|334.22|328.22|334.21|328.21|0
1641402980000|2022-01-05 17:16:20|334.25|328.25|334.27|328.27|334.27|328.27|334.25|328.25|0
1641402990000|2022-01-05 17:16:30|334.3|328.3|334.28|328.28|334.3|328.3|334.28|328.28|0
1641403000000|2022-01-05 17:16:40|334.31|328.31|334.31|328.31|334.31|328.31|334.31|328.31|0
1641403030000|2022-01-05 17:17:10|334.32|328.32|334.35|328.35|334.35|328.35|334.32|328.32|0
1641403040000|2022-01-05 17:17:20|334.34|328.34|334.35|328.35|334.35|328.35|334.34|328.34|0
1641403050000|2022-01-05 17:17:30|334.34|328.34|334.36|328.36|334.36|328.36|334.34|328.34|0
1641403070000|2022-01-05 17:17:50|334.35|328.35|334.34|328.34|334.35|328.35|334.34|328.34|0
1641403080000|2022-01-05 17:18:00|334.35|328.35|334.35|328.35|334.35|328.35|334.35|328.35|0
1641403090000|2022-01-05 17:18:10|334.36|328.36|334.32|328.32|334.36|328.36|334.32|328.32|0
1641403100000|2022-01-05 17:18:20|334.31|328.31|334.27|328.27|334.31|328.31|334.27|328.27|0
1641403110000|2022-01-05 17:18:30|334.25|328.25|334.26|328.26|334.26|328.26|334.25|328.25|0
1641403130000|2022-01-05 17:18:50|334.24|328.24|334.24|328.24|334.24|328.24|334.24|328.24|0
1641403140000|2022-01-05 17:19:00|334.25|328.25|334.32|328.32|334.32|328.32|334.25|328.25|0
1641403150000|2022-01-05 17:19:10|334.27|328.27|334.27|328.27|334.27|328.27|334.27|328.27|0
1641403160000|2022-01-05 17:19:20|334.29|328.29|334.32|328.32|334.32|328.32|334.28|328.28|0
1641403170000|2022-01-05 17:19:30|334.36|328.36|334.4|328.4|334.4|328.4|334.35|328.35|0
1641403180000|2022-01-05 17:19:40|334.39|328.39|334.39|328.39|334.39|328.39|334.39|328.39|0
1641403190000|2022-01-05 17:19:50|334.4|328.4|334.43|328.43|334.43|328.43|334.4|328.4|0
1641403210000|2022-01-05 17:20:10|334.44|328.44|334.48|328.48|334.48|328.48|334.44|328.44|0
1641403220000|2022-01-05 17:20:20|334.49|328.49|334.48|328.48|334.49|328.49|334.48|328.48|0
1641403230000|2022-01-05 17:20:30|334.49|328.49|334.49|328.49|334.49|328.49|334.49|328.49|0
1641403240000|2022-01-05 17:20:40|334.51|328.51|334.51|328.51|334.51|328.51|334.51|328.51|0
1641403250000|2022-01-05 17:20:50|334.52|328.52|334.53|328.53|334.53|328.53|334.52|328.52|0
1641403260000|2022-01-05 17:21:00|334.54|328.54|334.55|328.55|334.55|328.55|334.54|328.54|0
1641403270000|2022-01-05 17:21:10|334.52|328.52|334.48|328.48|334.52|328.52|334.47|328.47|0
1641403280000|2022-01-05 17:21:20|334.43|328.43|334.45|328.45|334.45|328.45|334.43|328.43|0
1641403290000|2022-01-05 17:21:30|334.52|328.52|334.51|328.51|334.52|328.52|334.51|328.51|0
1641403300000|2022-01-05 17:21:40|334.46|328.46|334.4|328.4|334.46|328.46|334.4|328.4|0
1641403320000|2022-01-05 17:22:00|334.45|328.45|334.46|328.46|334.46|328.46|334.45|328.45|0
1641403350000|2022-01-05 17:22:30|334.54|328.54|334.54|328.54|334.54|328.54|334.54|328.54|0
1641403360000|2022-01-05 17:22:40|334.53|328.53|334.53|328.53|334.53|328.53|334.53|328.53|0
1641403370000|2022-01-05 17:22:50|334.56|328.56|334.57|328.57|334.57|328.57|334.56|328.56|0
1641403380000|2022-01-05 17:23:00|334.56|328.56|334.57|328.57|334.57|328.57|334.56|328.56|0
1641403390000|2022-01-05 17:23:10|334.51|328.51|334.62|328.62|334.64|328.64|334.51|328.51|0
1641403400000|2022-01-05 17:23:20|334.63|328.63|334.65|328.65|334.65|328.65|334.63|328.63|0
1641403410000|2022-01-05 17:23:30|334.64|328.64|334.61|328.61|334.64|328.64|334.61|328.61|0
1641403420000|2022-01-05 17:23:40|334.62|328.62|334.63|328.63|334.63|328.63|334.62|328.62|0
1641403430000|2022-01-05 17:23:50|334.62|328.62|334.65|328.65|334.65|328.65|334.62|328.62|0
1641403440000|2022-01-05 17:24:00|334.66|328.66|334.66|328.66|334.66|328.66|334.61|328.61|0
1641403450000|2022-01-05 17:24:10|334.67|328.67|334.64|328.64|334.67|328.67|334.64|328.64|0
1641403460000|2022-01-05 17:24:20|334.63|328.63|334.67|328.67|334.67|328.67|334.63|328.63|0
1641403470000|2022-01-05 17:24:30|334.66|328.66|334.66|328.66|334.66|328.66|334.66|328.66|0
1641403480000|2022-01-05 17:24:40|334.68|328.68|334.68|328.68|334.68|328.68|334.68|328.68|0
1641403490000|2022-01-05 17:24:50|334.65|328.65|334.65|328.65|334.65|328.65|334.65|328.65|0
1641403500000|2022-01-05 17:25:00|334.61|328.61|334.59|328.59|334.61|328.61|334.59|328.59|0
1641403510000|2022-01-05 17:25:10|334.6|328.6|334.57|328.57|334.6|328.6|334.57|328.57|0
1641403520000|2022-01-05 17:25:20|334.56|328.56|334.56|328.56|334.56|328.56|334.56|328.56|0
1641403530000|2022-01-05 17:25:30|334.57|328.57|334.56|328.56|334.58|328.58|334.56|328.56|0
1641403540000|2022-01-05 17:25:40|334.57|328.57|334.57|328.57|334.57|328.57|334.57|328.57|0
1641403550000|2022-01-05 17:25:50|334.56|328.56|334.46|328.46|334.56|328.56|334.46|328.46|0
1641403560000|2022-01-05 17:26:00|334.47|328.47|334.47|328.47|334.48|328.48|334.47|328.47|0
1641403570000|2022-01-05 17:26:10|334.44|328.44|334.45|328.45|334.45|328.45|334.44|328.44|0
1641403580000|2022-01-05 17:26:20|334.44|328.44|334.43|328.43|334.44|328.44|334.43|328.43|0
1641403590000|2022-01-05 17:26:30|334.47|328.47|334.48|328.48|334.48|328.48|334.47|328.47|0
1641403610000|2022-01-05 17:26:50|334.47|328.47|334.48|328.48|334.48|328.48|334.47|328.47|0
1641403620000|2022-01-05 17:27:00|334.5|328.5|334.5|328.5|334.5|328.5|334.5|328.5|0
1641403630000|2022-01-05 17:27:10|334.41|328.41|334.41|328.41|334.41|328.41|334.41|328.41|0
1641403640000|2022-01-05 17:27:20|334.39|328.39|334.39|328.39|334.39|328.39|334.39|328.39|0
1641403650000|2022-01-05 17:27:30|334.38|328.38|334.35|328.35|334.38|328.38|334.35|328.35|0
1641403660000|2022-01-05 17:27:40|334.36|328.36|334.35|328.35|334.36|328.36|334.35|328.35|0
1641403680000|2022-01-05 17:28:00|334.33|328.33|334.3|328.3|334.33|328.33|334.3|328.3|0
1641403690000|2022-01-05 17:28:10|334.28|328.28|334.24|328.24|334.28|328.28|334.24|328.24|0
1641403710000|2022-01-05 17:28:30|334.25|328.25|334.14|328.14|334.25|328.25|334.14|328.14|0
1641403750000|2022-01-05 17:29:10|334.13|328.13|334.13|328.13|334.14|328.14|334.13|328.13|0
1641403760000|2022-01-05 17:29:20|334.15|328.15|334.19|328.19|334.2|328.2|334.15|328.15|0
1641403770000|2022-01-05 17:29:30|334.21|328.21|334.21|328.21|334.21|328.21|334.21|328.21|0
1641403780000|2022-01-05 17:29:40|334.24|328.24|334.22|328.22|334.27|328.27|334.22|328.22|0
1641403790000|2022-01-05 17:29:50|334.23|328.23|334.27|328.27|334.27|328.27|334.18|328.18|0
1641403800000|2022-01-05 17:30:00|334.26|328.26|334.26|328.26|334.26|328.26|334.26|328.26|0
1641403810000|2022-01-05 17:30:10|334.24|328.24|334.24|328.24|334.25|328.25|334.24|328.24|0
1641403830000|2022-01-05 17:30:30|334.23|328.23|334.24|328.24|334.24|328.24|334.23|328.23|0
1641403840000|2022-01-05 17:30:40|334.14|328.14|334.16|328.16|334.16|328.16|334.14|328.14|0
1641403850000|2022-01-05 17:30:50|334.15|328.15|334.16|328.16|334.16|328.16|334.15|328.15|0
1641403860000|2022-01-05 17:31:00|334.14|328.14|334.14|328.14|334.14|328.14|334.14|328.14|0
1641403870000|2022-01-05 17:31:10|334.13|328.13|334.19|328.19|334.19|328.19|334.13|328.13|0
1641403880000|2022-01-05 17:31:20|334.2|328.2|334.2|328.2|334.2|328.2|334.2|328.2|0
1641403890000|2022-01-05 17:31:30|334.19|328.19|334.19|328.19|334.19|328.19|334.19|328.19|0
1641403900000|2022-01-05 17:31:40|334.17|328.17|334.17|328.17|334.17|328.17|334.17|328.17|0
1641403910000|2022-01-05 17:31:50|334.16|328.16|334.16|328.16|334.16|328.16|334.16|328.16|0
1641403920000|2022-01-05 17:32:00|334.15|328.15|334.14|328.14|334.15|328.15|334.14|328.14|0
1641403930000|2022-01-05 17:32:10|334.13|328.13|334.13|328.13|334.13|328.13|334.13|328.13|0
1641403940000|2022-01-05 17:32:20|334.14|328.14|334.16|328.16|334.16|328.16|334.14|328.14|0
1641403950000|2022-01-05 17:32:30|334.15|328.15|334.15|328.15|334.15|328.15|334.15|328.15|0
1641403960000|2022-01-05 17:32:40|334.12|328.12|334.12|328.12|334.12|328.12|334.12|328.12|0
1641403980000|2022-01-05 17:33:00|334.1|328.1|334.1|328.1|334.1|328.1|334.1|328.1|0
1641403990000|2022-01-05 17:33:10|334.09|328.09|334.07|328.07|334.09|328.09|334.07|328.07|0
1641404010000|2022-01-05 17:33:30|334.08|328.08|334.08|328.08|334.08|328.08|334.08|328.08|0
1641404020000|2022-01-05 17:33:40|334.06|328.06|334.06|328.06|334.07|328.07|334.06|328.06|0
1641404030000|2022-01-05 17:33:50|333.96|327.96|333.97|327.97|333.99|327.99|333.96|327.96|0
1641404050000|2022-01-05 17:34:10|334.04|328.04|334.03|328.03|334.04|328.04|334.03|328.03|0
1641404060000|2022-01-05 17:34:20|334.04|328.04|333.99|327.99|334.04|328.04|333.99|327.99|0
1641404070000|2022-01-05 17:34:30|334|328|333.95|327.95|334|328|333.95|327.95|0
1641404080000|2022-01-05 17:34:40|333.94|327.94|333.94|327.94|333.94|327.94|333.94|327.94|0
1641404090000|2022-01-05 17:34:50|333.92|327.92|333.93|327.93|333.93|327.93|333.92|327.92|0
1641404100000|2022-01-05 17:35:00|334|328|334.04|328.04|334.05|328.05|333.99|327.99|0
1641404110000|2022-01-05 17:35:10|334.07|328.07|334.07|328.07|334.07|328.07|334.07|328.07|0
1641404120000|2022-01-05 17:35:20|334.05|328.05|334.01|328.01|334.05|328.05|334.01|328.01|0
1641404130000|2022-01-05 17:35:30|334.03|328.03|334.05|328.05|334.05|328.05|334.03|328.03|0
1641404140000|2022-01-05 17:35:40|334.08|328.08|334.06|328.06|334.08|328.08|334.06|328.06|0
1641404150000|2022-01-05 17:35:50|334.05|328.05|334.05|328.05|334.05|328.05|334.05|328.05|0
1641404160000|2022-01-05 17:36:00|334.04|328.04|334.14|328.14|334.14|328.14|334.02|328.02|0
1641404170000|2022-01-05 17:36:10|334.13|328.13|334.19|328.19|334.19|328.19|334.13|328.13|0
1641404180000|2022-01-05 17:36:20|334.2|328.2|334.18|328.18|334.21|328.21|334.18|328.18|0
1641404190000|2022-01-05 17:36:30|334.2|328.2|334.23|328.23|334.23|328.23|334.2|328.2|0
1641404200000|2022-01-05 17:36:40|334.22|328.22|334.22|328.22|334.22|328.22|334.22|328.22|0
1641404210000|2022-01-05 17:36:50|334.16|328.16|334.16|328.16|334.16|328.16|334.16|328.16|0
1641404220000|2022-01-05 17:37:00|334.13|328.13|334.15|328.15|334.15|328.15|334.13|328.13|0
1641404230000|2022-01-05 17:37:10|334.14|328.14|334.12|328.12|334.14|328.14|334.12|328.12|0
1641404240000|2022-01-05 17:37:20|334.11|328.11|334.01|328.01|334.11|328.11|334.01|328.01|0
1641404250000|2022-01-05 17:37:30|334|328|333.99|327.99|334|328|333.99|327.99|0
1641404260000|2022-01-05 17:37:40|334.01|328.01|334.01|328.01|334.01|328.01|334|328|0
1641404270000|2022-01-05 17:37:50|334.04|328.04|334.04|328.04|334.04|328.04|334.04|328.04|0
1641404280000|2022-01-05 17:38:00|334.05|328.05|334.05|328.05|334.05|328.05|334.05|328.05|0
1641404290000|2022-01-05 17:38:10|334.06|328.06|334.04|328.04|334.07|328.07|334.04|328.04|0
1641404300000|2022-01-05 17:38:20|334.03|328.03|334.03|328.03|334.03|328.03|334.03|328.03|0
1641404310000|2022-01-05 17:38:30|334.01|328.01|334.09|328.09|334.09|328.09|334.01|328.01|0
1641404320000|2022-01-05 17:38:40|334.1|328.1|334.1|328.1|334.1|328.1|334.1|328.1|0
1641404330000|2022-01-05 17:38:50|334.11|328.11|334|328|334.11|328.11|334|328|0
1641404340000|2022-01-05 17:39:00|334.01|328.01|334.08|328.08|334.08|328.08|333.99|327.99|0
1641404350000|2022-01-05 17:39:10|333.98|327.98|333.98|327.98|333.99|327.99|333.98|327.98|0
1641404360000|2022-01-05 17:39:20|333.9|327.9|333.89|327.89|333.9|327.9|333.89|327.89|0
1641404370000|2022-01-05 17:39:30|333.9|327.9|333.9|327.9|333.9|327.9|333.9|327.9|0
1641404380000|2022-01-05 17:39:40|333.91|327.91|333.91|327.91|333.91|327.91|333.91|327.91|0
1641404390000|2022-01-05 17:39:50|333.94|327.94|333.84|327.84|333.94|327.94|333.84|327.84|0
1641404400000|2022-01-05 17:40:00|333.83|327.83|333.83|327.83|333.83|327.83|333.82|327.82|0
1641404410000|2022-01-05 17:40:10|333.82|327.82|333.79|327.79|333.82|327.82|333.78|327.78|0
1641404420000|2022-01-05 17:40:20|333.8|327.8|333.8|327.8|333.8|327.8|333.8|327.8|0
1641404430000|2022-01-05 17:40:30|333.81|327.81|333.8|327.8|333.81|327.81|333.8|327.8|0
1641404440000|2022-01-05 17:40:40|333.94|327.94|333.94|327.94|333.94|327.94|333.94|327.94|0
1641404450000|2022-01-05 17:40:50|333.93|327.93|333.93|327.93|333.93|327.93|333.92|327.92|0
1641404460000|2022-01-05 17:41:00|333.92|327.92|333.92|327.92|333.92|327.92|333.92|327.92|0
1641404470000|2022-01-05 17:41:10|333.89|327.89|333.83|327.83|333.89|327.89|333.83|327.83|0
1641404480000|2022-01-05 17:41:20|333.82|327.82|333.83|327.83|333.83|327.83|333.82|327.82|0
1641404490000|2022-01-05 17:41:30|333.81|327.81|333.81|327.81|333.81|327.81|333.81|327.81|0
1641404500000|2022-01-05 17:41:40|333.82|327.82|333.74|327.74|333.82|327.82|333.73|327.73|0
1641404510000|2022-01-05 17:41:50|333.7|327.7|333.67|327.67|333.7|327.7|333.67|327.67|0
1641404520000|2022-01-05 17:42:00|333.66|327.66|333.66|327.66|333.67|327.67|333.66|327.66|0
1641404530000|2022-01-05 17:42:10|333.67|327.67|333.67|327.67|333.67|327.67|333.66|327.66|0
1641404550000|2022-01-05 17:42:30|333.69|327.69|333.73|327.73|333.73|327.73|333.69|327.69|0
1641404560000|2022-01-05 17:42:40|333.78|327.78|333.81|327.81|333.82|327.82|333.78|327.78|0
1641404570000|2022-01-05 17:42:50|333.67|327.67|333.68|327.68|333.68|327.68|333.67|327.67|0
1641404600000|2022-01-05 17:43:20|333.65|327.65|333.65|327.65|333.66|327.66|333.6|327.6|0
1641404610000|2022-01-05 17:43:30|333.63|327.63|333.6|327.6|333.63|327.63|333.6|327.6|0
1641404620000|2022-01-05 17:43:40|333.61|327.61|333.62|327.62|333.62|327.62|333.61|327.61|0
1641404630000|2022-01-05 17:43:50|333.61|327.61|333.61|327.61|333.62|327.62|333.61|327.61|0
1641404640000|2022-01-05 17:44:00|333.62|327.62|333.63|327.63|333.63|327.63|333.62|327.62|0
1641404650000|2022-01-05 17:44:10|333.52|327.52|333.49|327.49|333.54|327.54|333.49|327.49|0
1641404660000|2022-01-05 17:44:20|333.48|327.48|333.37|327.37|333.48|327.48|333.37|327.37|0
1641404670000|2022-01-05 17:44:30|333.38|327.38|333.38|327.38|333.4|327.4|333.38|327.38|0
1641404680000|2022-01-05 17:44:40|333.3|327.3|333.3|327.3|333.36|327.36|333.3|327.3|0
1641404690000|2022-01-05 17:44:50|333.31|327.31|333.38|327.38|333.39|327.39|333.31|327.31|0
1641404700000|2022-01-05 17:45:00|333.37|327.37|333.29|327.29|333.37|327.37|333.29|327.29|0
1641404710000|2022-01-05 17:45:10|333.27|327.27|333.35|327.35|333.35|327.35|333.25|327.25|0
1641404720000|2022-01-05 17:45:20|333.43|327.43|333.43|327.43|333.43|327.43|333.43|327.43|0
1641404730000|2022-01-05 17:45:30|333.42|327.42|333.42|327.42|333.43|327.43|333.42|327.42|0
1641404740000|2022-01-05 17:45:40|333.41|327.41|333.41|327.41|333.42|327.42|333.41|327.41|0
1641404750000|2022-01-05 17:45:50|333.4|327.4|333.4|327.4|333.4|327.4|333.4|327.4|0
1641404760000|2022-01-05 17:46:00|333.38|327.38|333.37|327.37|333.38|327.38|333.37|327.37|0
1641404770000|2022-01-05 17:46:10|333.35|327.35|333.33|327.33|333.35|327.35|333.33|327.33|0
1641404780000|2022-01-05 17:46:20|333.34|327.34|333.19|327.19|333.36|327.36|333.19|327.19|0
1641404790000|2022-01-05 17:46:30|333.2|327.2|333.18|327.18|333.2|327.2|333.18|327.18|0
1641404800000|2022-01-05 17:46:40|333.17|327.17|333.14|327.14|333.17|327.17|333.14|327.14|0
1641404810000|2022-01-05 17:46:50|333.07|327.07|333.06|327.06|333.07|327.07|333.06|327.06|0
1641404820000|2022-01-05 17:47:00|332.97|326.97|332.88|326.88|332.97|326.97|332.88|326.88|0
1641404850000|2022-01-05 17:47:30|332.89|326.89|332.88|326.88|332.89|326.89|332.88|326.88|0
1641404860000|2022-01-05 17:47:40|332.9|326.9|332.86|326.86|332.9|326.9|332.85|326.85|0
1641404870000|2022-01-05 17:47:50|332.84|326.84|332.85|326.85|332.85|326.85|332.84|326.84|0
1641404880000|2022-01-05 17:48:00|332.86|326.86|332.76|326.76|332.86|326.86|332.74|326.74|0
1641404890000|2022-01-05 17:48:10|332.8|326.8|332.8|326.8|332.8|326.8|332.8|326.8|0
1641404900000|2022-01-05 17:48:20|332.79|326.79|332.68|326.68|332.79|326.79|332.68|326.68|0
1641404910000|2022-01-05 17:48:30|332.66|326.66|332.67|326.67|332.67|326.67|332.66|326.66|0
1641404920000|2022-01-05 17:48:40|332.64|326.64|332.62|326.62|332.64|326.64|332.62|326.62|0
1641404930000|2022-01-05 17:48:50|332.51|326.51|332.43|326.43|332.51|326.51|332.43|326.43|0
1641404940000|2022-01-05 17:49:00|332.41|326.41|332.39|326.39|332.41|326.41|332.39|326.39|0
1641404950000|2022-01-05 17:49:10|332.37|326.37|332.41|326.41|332.41|326.41|332.37|326.37|0
1641404960000|2022-01-05 17:49:20|332.4|326.4|332.41|326.41|332.41|326.41|332.39|326.39|0
1641404970000|2022-01-05 17:49:30|332.39|326.39|332.39|326.39|332.39|326.39|332.39|326.39|0
1641404980000|2022-01-05 17:49:40|332.38|326.38|332.32|326.32|332.38|326.38|332.32|326.32|0
1641404990000|2022-01-05 17:49:50|332.31|326.31|332.3|326.3|332.31|326.31|332.29|326.29|0
1641405000000|2022-01-05 17:50:00|332.31|326.31|332.32|326.32|332.32|326.32|332.31|326.31|0
1641405010000|2022-01-05 17:50:10|332.3|326.3|332.29|326.29|332.33|326.33|332.29|326.29|0
1641405020000|2022-01-05 17:50:20|332.27|326.27|332.27|326.27|332.27|326.27|332.27|326.27|0
1641405030000|2022-01-05 17:50:30|332.24|326.24|332.24|326.24|332.25|326.25|332.22|326.22|0
1641405040000|2022-01-05 17:50:40|332.2|326.2|332.26|326.26|332.26|326.26|332.2|326.2|0
1641405050000|2022-01-05 17:50:50|332.21|326.21|332.21|326.21|332.22|326.22|332.21|326.21|0
1641405060000|2022-01-05 17:51:00|332.25|326.25|332.25|326.25|332.25|326.25|332.25|326.25|0
1641405070000|2022-01-05 17:51:10|332.14|326.14|332.11|326.11|332.14|326.14|332.11|326.11|0
1641405080000|2022-01-05 17:51:20|332.08|326.08|331.99|325.99|332.08|326.08|331.99|325.99|0
1641405090000|2022-01-05 17:51:30|331.87|325.87|331.89|325.89|331.89|325.89|331.87|325.87|0
1641405100000|2022-01-05 17:51:40|331.79|325.79|331.79|325.79|331.79|325.79|331.79|325.79|0
1641405110000|2022-01-05 17:51:50|331.8|325.8|331.82|325.82|331.82|325.82|331.8|325.8|0
1641405120000|2022-01-05 17:52:00|331.81|325.81|331.81|325.81|331.82|325.82|331.81|325.81|0
1641405130000|2022-01-05 17:52:10|331.78|325.78|331.8|325.8|331.8|325.8|331.77|325.77|0
1641405140000|2022-01-05 17:52:20|331.68|325.68|331.26|325.26|331.68|325.68|331.26|325.26|0
1641405150000|2022-01-05 17:52:30|331.25|325.25|331.25|325.25|331.25|325.25|331.25|325.25|0
1641405160000|2022-01-05 17:52:40|331.24|325.24|331.22|325.22|331.26|325.26|331.22|325.22|0
1641405170000|2022-01-05 17:52:50|331.23|325.23|330.91|324.91|331.26|325.26|330.91|324.91|0
1641405180000|2022-01-05 17:53:00|330.94|324.94|331|325|331|325|330.94|324.94|0
1641405190000|2022-01-05 17:53:10|330.99|324.99|330.95|324.95|330.99|324.99|330.95|324.95|0
1641405200000|2022-01-05 17:53:20|331.31|325.31|331.31|325.31|331.31|325.31|331.31|325.31|0
1641405210000|2022-01-05 17:53:30|331.28|325.28|331.39|325.39|331.39|325.39|331.28|325.28|0
1641405220000|2022-01-05 17:53:40|331.38|325.38|331.34|325.34|331.38|325.38|331.33|325.33|0
1641405230000|2022-01-05 17:53:50|331.38|325.38|331.38|325.38|331.38|325.38|331.38|325.38|0
1641405240000|2022-01-05 17:54:00|331.39|325.39|331.39|325.39|331.49|325.49|331.38|325.38|0
1641405250000|2022-01-05 17:54:10|331.38|325.38|331.36|325.36|331.38|325.38|331.34|325.34|0
1641405260000|2022-01-05 17:54:20|331.35|325.35|331.38|325.38|331.38|325.38|331.26|325.26|0
1641405270000|2022-01-05 17:54:30|331.39|325.39|331.54|325.54|331.56|325.56|331.24|325.24|0
1641405280000|2022-01-05 17:54:40|331.53|325.53|331.5|325.5|331.53|325.53|331.5|325.5|0
1641405300000|2022-01-05 17:55:00|331.55|325.55|331.55|325.55|331.55|325.55|331.3|325.3|0
1641405310000|2022-01-05 17:55:10|331.58|325.58|331.57|325.57|331.58|325.58|331.57|325.57|0
1641405320000|2022-01-05 17:55:20|331.64|325.64|331.62|325.62|331.64|325.64|331.62|325.62|0
1641405330000|2022-01-05 17:55:30|331.4|325.4|331.4|325.4|331.4|325.4|331.4|325.4|0
1641405340000|2022-01-05 17:55:40|331.41|325.41|331.41|325.41|331.41|325.41|331.41|325.41|0
1641405350000|2022-01-05 17:55:50|331.33|325.33|331.32|325.32|331.33|325.33|331.32|325.32|0
1641405360000|2022-01-05 17:56:00|331.49|325.49|331.34|325.34|331.49|325.49|331.34|325.34|0
1641405370000|2022-01-05 17:56:10|331.36|325.36|331.31|325.31|331.36|325.36|331.31|325.31|0
1641405380000|2022-01-05 17:56:20|331.32|325.32|331.29|325.29|331.32|325.32|331.29|325.29|0
1641405390000|2022-01-05 17:56:30|331.3|325.3|331.3|325.3|331.3|325.3|331.3|325.3|0
1641405400000|2022-01-05 17:56:40|331.23|325.23|331.23|325.23|331.23|325.23|331.23|325.23|0
1641405410000|2022-01-05 17:56:50|331.16|325.16|331.16|325.16|331.16|325.16|331.16|325.16|0
1641405420000|2022-01-05 17:57:00|331.15|325.15|330.96|324.96|331.17|325.17|330.96|324.96|0
1641405430000|2022-01-05 17:57:10|330.88|324.88|330.83|324.83|330.88|324.88|330.82|324.82|0
1641405440000|2022-01-05 17:57:20|330.8|324.8|330.8|324.8|330.81|324.81|330.8|324.8|0
1641405450000|2022-01-05 17:57:30|330.81|324.81|330.79|324.79|330.81|324.81|330.79|324.79|0
1641405460000|2022-01-05 17:57:40|330.72|324.72|330.73|324.73|330.73|324.73|330.72|324.72|0
1641405470000|2022-01-05 17:57:50|330.74|324.74|330.74|324.74|330.74|324.74|330.74|324.74|0
1641405480000|2022-01-05 17:58:00|330.73|324.73|330.79|324.79|330.79|324.79|330.72|324.72|0
1641405490000|2022-01-05 17:58:10|330.81|324.81|330.85|324.85|330.85|324.85|330.78|324.78|0
1641405500000|2022-01-05 17:58:20|330.9|324.9|330.89|324.89|330.92|324.92|330.89|324.89|0
1641405510000|2022-01-05 17:58:30|330.87|324.87|330.78|324.78|330.87|324.87|330.75|324.75|0
1641405520000|2022-01-05 17:58:40|330.79|324.79|330.79|324.79|330.79|324.79|330.79|324.79|0
1641405530000|2022-01-05 17:58:50|330.9|324.9|330.93|324.93|330.93|324.93|330.9|324.9|0
1641405540000|2022-01-05 17:59:00|330.91|324.91|330.83|324.83|330.92|324.92|330.83|324.83|0
1641405550000|2022-01-05 17:59:10|330.82|324.82|330.8|324.8|330.82|324.82|330.8|324.8|0
1641405560000|2022-01-05 17:59:20|330.79|324.79|330.79|324.79|330.79|324.79|330.79|324.79|0
1641405570000|2022-01-05 17:59:30|330.73|324.73|330.74|324.74|330.74|324.74|330.73|324.73|0
1641405580000|2022-01-05 17:59:40|330.73|324.73|330.72|324.72|330.73|324.73|330.72|324.72|0
1641405590000|2022-01-05 17:59:50|330.69|324.69|330.61|324.61|330.7|324.7|330.6|324.6|0
1641405600000|2022-01-05 18:00:00|330.6|324.6|330.78|324.78|330.78|324.78|330.6|324.6|0
1641405610000|2022-01-05 18:00:10|330.77|324.77|330.72|324.72|330.77|324.77|330.72|324.72|0
1641405620000|2022-01-05 18:00:20|330.76|324.76|330.75|324.75|330.76|324.76|330.75|324.75|0
1641405630000|2022-01-05 18:00:30|330.77|324.77|330.77|324.77|330.77|324.77|330.77|324.77|0
1641405640000|2022-01-05 18:00:40|330.78|324.78|330.78|324.78|330.78|324.78|330.78|324.78|0
1641405650000|2022-01-05 18:00:50|330.77|324.77|330.77|324.77|330.78|324.78|330.77|324.77|0
1641405660000|2022-01-05 18:01:00|330.76|324.76|330.76|324.76|330.76|324.76|330.76|324.76|0
1641405670000|2022-01-05 18:01:10|330.74|324.74|330.73|324.73|330.74|324.74|330.63|324.63|0
1641405680000|2022-01-05 18:01:20|330.72|324.72|330.7|324.7|330.72|324.72|330.66|324.66|0
1641405690000|2022-01-05 18:01:30|330.69|324.69|330.68|324.68|330.69|324.69|330.66|324.66|0
1641405700000|2022-01-05 18:01:40|330.7|324.7|330.7|324.7|330.7|324.7|330.7|324.7|0
1641405710000|2022-01-05 18:01:50|330.68|324.68|330.7|324.7|330.7|324.7|330.68|324.68|0
1641405720000|2022-01-05 18:02:00|330.69|324.69|330.7|324.7|330.7|324.7|330.69|324.69|0
1641405730000|2022-01-05 18:02:10|330.66|324.66|330.67|324.67|330.67|324.67|330.66|324.66|0
1641405740000|2022-01-05 18:02:20|330.64|324.64|330.54|324.54|330.64|324.64|330.53|324.53|0
1641405750000|2022-01-05 18:02:30|330.61|324.61|330.62|324.62|330.62|324.62|330.61|324.61|0
1641405760000|2022-01-05 18:02:40|330.59|324.59|330.12|324.12|330.59|324.59|330.12|324.12|0
1641405770000|2022-01-05 18:02:50|330.36|324.36|330.33|324.33|330.36|324.36|330.33|324.33|0
1641405780000|2022-01-05 18:03:00|330.31|324.31|330.08|324.08|330.31|324.31|330.05|324.05|0
1641405790000|2022-01-05 18:03:10|329.9|323.9|329.81|323.81|329.9|323.9|329.8|323.8|0
1641405810000|2022-01-05 18:03:30|329.62|323.62|329.57|323.57|329.62|323.62|329.57|323.57|0
1641405820000|2022-01-05 18:03:40|329.55|323.55|329.46|323.46|329.55|323.55|329.46|323.46|0
1641405830000|2022-01-05 18:03:50|329.44|323.44|329.36|323.36|329.44|323.44|329.35|323.35|0
1641405840000|2022-01-05 18:04:00|329.37|323.37|329.49|323.49|329.49|323.49|329.35|323.35|0
1641405850000|2022-01-05 18:04:10|329.53|323.53|329.54|323.54|329.54|323.54|329.53|323.53|0
1641405860000|2022-01-05 18:04:20|329.55|323.55|329.51|323.51|329.6|323.6|329.51|323.51|0
1641405870000|2022-01-05 18:04:30|329.5|323.5|329.44|323.44|329.5|323.5|329.44|323.44|0
1641405880000|2022-01-05 18:04:40|329.53|323.53|329.54|323.54|329.54|323.54|329.53|323.53|0
1641405900000|2022-01-05 18:05:00|329.53|323.53|329.54|323.54|329.54|323.54|329.53|323.53|0
1641405920000|2022-01-05 18:05:20|329.55|323.55|329.54|323.54|329.55|323.55|329.54|323.54|0
1641405930000|2022-01-05 18:05:30|329.64|323.64|329.58|323.58|329.64|323.64|329.58|323.58|0
1641405940000|2022-01-05 18:05:40|329.59|323.59|329.5|323.5|329.59|323.59|329.5|323.5|0
1641405950000|2022-01-05 18:05:50|329.53|323.53|329.53|323.53|329.53|323.53|329.53|323.53|0
1641405960000|2022-01-05 18:06:00|329.5|323.5|329.47|323.47|329.5|323.5|329.47|323.47|0
1641405970000|2022-01-05 18:06:10|329.45|323.45|329.43|323.43|329.45|323.45|329.43|323.43|0
1641405990000|2022-01-05 18:06:30|329.41|323.41|329.42|323.42|329.42|323.42|329.41|323.41|0
1641406000000|2022-01-05 18:06:40|329.41|323.41|329.42|323.42|329.42|323.42|329.41|323.41|0
1641406010000|2022-01-05 18:06:50|329.43|323.43|329.42|323.42|329.43|323.43|329.42|323.42|0
1641406020000|2022-01-05 18:07:00|329.43|323.43|329.56|323.56|329.56|323.56|329.43|323.43|0
1641406030000|2022-01-05 18:07:10|329.57|323.57|329.56|323.56|329.57|323.57|329.56|323.56|0
1641406040000|2022-01-05 18:07:20|329.55|323.55|329.54|323.54|329.56|323.56|329.54|323.54|0
1641406050000|2022-01-05 18:07:30|329.56|323.56|329.5|323.5|329.56|323.56|329.5|323.5|0
1641406080000|2022-01-05 18:08:00|329.49|323.49|329.51|323.51|329.51|323.51|329.49|323.49|0
1641406090000|2022-01-05 18:08:10|329.52|323.52|329.52|323.52|329.52|323.52|329.52|323.52|0
1641406110000|2022-01-05 18:08:30|329.53|323.53|329.53|323.53|329.53|323.53|329.53|323.53|0
1641406130000|2022-01-05 18:08:50|329.52|323.52|329.51|323.51|329.52|323.52|329.51|323.51|0
1641406140000|2022-01-05 18:09:00|329.56|323.56|329.57|323.57|329.57|323.57|329.56|323.56|0
1641406150000|2022-01-05 18:09:10|329.63|323.63|329.59|323.59|329.63|323.63|329.59|323.59|0
1641406160000|2022-01-05 18:09:20|329.57|323.57|329.57|323.57|329.57|323.57|329.57|323.57|0
1641406170000|2022-01-05 18:09:30|329.54|323.54|329.54|323.54|329.54|323.54|329.52|323.52|0
1641406180000|2022-01-05 18:09:40|329.53|323.53|329.38|323.38|329.53|323.53|329.38|323.38|0
1641406190000|2022-01-05 18:09:50|329.41|323.41|329.42|323.42|329.42|323.42|329.4|323.4|0
1641406200000|2022-01-05 18:10:00|329.54|323.54|329.55|323.55|329.55|323.55|329.52|323.52|0
1641406210000|2022-01-05 18:10:10|329.58|323.58|329.57|323.57|329.58|323.58|329.56|323.56|0
1641406220000|2022-01-05 18:10:20|329.56|323.56|329.71|323.71|329.71|323.71|329.56|323.56|0
1641406230000|2022-01-05 18:10:30|329.7|323.7|329.54|323.54|329.7|323.7|329.54|323.54|0
1641406240000|2022-01-05 18:10:40|329.62|323.62|329.49|323.49|329.62|323.62|329.49|323.49|0
1641406260000|2022-01-05 18:11:00|329.47|323.47|329.46|323.46|329.47|323.47|329.46|323.46|0
1641406270000|2022-01-05 18:11:10|329.47|323.47|329.56|323.56|329.57|323.57|329.47|323.47|0
1641406290000|2022-01-05 18:11:30|329.55|323.55|329.55|323.55|329.56|323.56|329.55|323.55|0
1641406300000|2022-01-05 18:11:40|329.46|323.46|329.36|323.36|329.48|323.48|329.36|323.36|0
1641406310000|2022-01-05 18:11:50|329.35|323.35|329.36|323.36|329.36|323.36|329.31|323.31|0
1641406320000|2022-01-05 18:12:00|329.37|323.37|329.37|323.37|329.37|323.37|329.36|323.36|0
1641406330000|2022-01-05 18:12:10|329.38|323.38|329.37|323.37|329.38|323.38|329.37|323.37|0
1641406340000|2022-01-05 18:12:20|329.38|323.38|329.41|323.41|329.41|323.41|329.36|323.36|0
1641406350000|2022-01-05 18:12:30|329.5|323.5|329.5|323.5|329.5|323.5|329.5|323.5|0
1641406370000|2022-01-05 18:12:50|329.51|323.51|329.68|323.68|329.68|323.68|329.5|323.5|0
1641406380000|2022-01-05 18:13:00|329.69|323.69|329.69|323.69|329.7|323.7|329.69|323.69|0
1641406390000|2022-01-05 18:13:10|329.65|323.65|329.69|323.69|329.69|323.69|329.65|323.65|0
1641406400000|2022-01-05 18:13:20|329.67|323.67|329.67|323.67|329.68|323.68|329.67|323.67|0
1641406410000|2022-01-05 18:13:30|329.68|323.68|329.7|323.7|329.7|323.7|329.67|323.67|0
1641406420000|2022-01-05 18:13:40|329.69|323.69|329.67|323.67|329.69|323.69|329.67|323.67|0
1641406430000|2022-01-05 18:13:50|329.63|323.63|329.64|323.64|329.64|323.64|329.63|323.63|0
1641406440000|2022-01-05 18:14:00|329.63|323.63|329.64|323.64|329.65|323.65|329.63|323.63|0
1641406450000|2022-01-05 18:14:10|329.61|323.61|329.09|323.09|329.61|323.61|329.09|323.09|0
1641406460000|2022-01-05 18:14:20|329.08|323.08|328.84|322.84|329.08|323.08|328.84|322.84|0
1641406470000|2022-01-05 18:14:30|328.86|322.86|328.87|322.87|328.87|322.87|328.86|322.86|0
1641406480000|2022-01-05 18:14:40|328.9|322.9|328.95|322.95|328.95|322.95|328.9|322.9|0
1641406490000|2022-01-05 18:14:50|328.9|322.9|328.81|322.81|328.9|322.9|328.81|322.81|0
1641406500000|2022-01-05 18:15:00|328.82|322.82|329.02|323.02|329.02|323.02|328.82|322.82|0
1641406510000|2022-01-05 18:15:10|329.16|323.16|329.1|323.1|329.16|323.16|329.03|323.03|0
1641406520000|2022-01-05 18:15:20|329.05|323.05|329.2|323.2|329.2|323.2|329.05|323.05|0
1641406530000|2022-01-05 18:15:30|329.19|323.19|329.28|323.28|329.28|323.28|329.19|323.19|0
1641406540000|2022-01-05 18:15:40|329.29|323.29|329.29|323.29|329.29|323.29|329.29|323.29|0
1641406550000|2022-01-05 18:15:50|329.32|323.32|329.42|323.42|329.42|323.42|329.32|323.32|0
1641406560000|2022-01-05 18:16:00|329.43|323.43|329.34|323.34|329.43|323.43|329.33|323.33|0
1641406570000|2022-01-05 18:16:10|329.31|323.31|329.36|323.36|329.36|323.36|329.31|323.31|0
1641406580000|2022-01-05 18:16:20|329.35|323.35|329.35|323.35|329.35|323.35|329.35|323.35|0
1641406590000|2022-01-05 18:16:30|329.33|323.33|329.34|323.34|329.35|323.35|329.33|323.33|0
1641406600000|2022-01-05 18:16:40|329.37|323.37|329.38|323.38|329.38|323.38|329.37|323.37|0
1641406610000|2022-01-05 18:16:50|329.37|323.37|329.41|323.41|329.41|323.41|329.37|323.37|0
1641406620000|2022-01-05 18:17:00|329.4|323.4|329.54|323.54|329.54|323.54|329.4|323.4|0
1641406630000|2022-01-05 18:17:10|329.67|323.67|329.69|323.69|329.72|323.72|329.67|323.67|0
1641406640000|2022-01-05 18:17:20|329.68|323.68|329.64|323.64|329.68|323.68|329.62|323.62|0
1641406650000|2022-01-05 18:17:30|329.63|323.63|329.66|323.66|329.66|323.66|329.62|323.62|0
1641406660000|2022-01-05 18:17:40|329.65|323.65|329.68|323.68|329.68|323.68|329.65|323.65|0
1641406670000|2022-01-05 18:17:50|329.67|323.67|329.68|323.68|329.68|323.68|329.67|323.67|0
1641406680000|2022-01-05 18:18:00|329.63|323.63|329.63|323.63|329.63|323.63|329.63|323.63|0
1641406690000|2022-01-05 18:18:10|329.6|323.6|329.6|323.6|329.61|323.61|329.6|323.6|0
1641406700000|2022-01-05 18:18:20|329.61|323.61|329.62|323.62|329.62|323.62|329.61|323.61|0
1641406710000|2022-01-05 18:18:30|329.65|323.65|329.61|323.61|329.65|323.65|329.61|323.61|0
1641406720000|2022-01-05 18:18:40|329.57|323.57|329.57|323.57|329.57|323.57|329.57|323.57|0
1641406730000|2022-01-05 18:18:50|329.54|323.54|329.52|323.52|329.54|323.54|329.52|323.52|0
1641406740000|2022-01-05 18:19:00|329.51|323.51|329.52|323.52|329.52|323.52|329.51|323.51|0
1641406750000|2022-01-05 18:19:10|329.51|323.51|329.48|323.48|329.52|323.52|329.48|323.48|0
1641406760000|2022-01-05 18:19:20|329.38|323.38|329.52|323.52|329.52|323.52|329.38|323.38|0
1641406770000|2022-01-05 18:19:30|329.49|323.49|329.57|323.57|329.57|323.57|329.49|323.49|0
1641406780000|2022-01-05 18:19:40|329.68|323.68|329.67|323.67|329.68|323.68|329.67|323.67|0
1641406790000|2022-01-05 18:19:50|329.68|323.68|329.79|323.79|329.79|323.79|329.68|323.68|0
1641406800000|2022-01-05 18:20:00|329.82|323.82|329.82|323.82|329.82|323.82|329.82|323.82|0
1641406810000|2022-01-05 18:20:10|329.79|323.79|329.72|323.72|329.84|323.84|329.71|323.71|0
1641406820000|2022-01-05 18:20:20|329.71|323.71|329.62|323.62|329.72|323.72|329.62|323.62|0
1641406830000|2022-01-05 18:20:30|329.53|323.53|329.43|323.43|329.53|323.53|329.43|323.43|0
1641406840000|2022-01-05 18:20:40|329.42|323.42|329.47|323.47|329.47|323.47|329.38|323.38|0
1641406850000|2022-01-05 18:20:50|329.4|323.4|329.29|323.29|329.41|323.41|329.29|323.29|0
1641406860000|2022-01-05 18:21:00|329.3|323.3|329.18|323.18|329.3|323.3|329.18|323.18|0
1641406870000|2022-01-05 18:21:10|329.15|323.15|329.16|323.16|329.16|323.16|329.15|323.15|0
1641406880000|2022-01-05 18:21:20|329.21|323.21|329.22|323.22|329.22|323.22|329.19|323.19|0
1641406890000|2022-01-05 18:21:30|329.2|323.2|329.24|323.24|329.24|323.24|329.2|323.2|0
1641406910000|2022-01-05 18:21:50|329.27|323.27|329.28|323.28|329.28|323.28|329.27|323.27|0
1641406920000|2022-01-05 18:22:00|329.42|323.42|329.44|323.44|329.44|323.44|329.42|323.42|0
1641406930000|2022-01-05 18:22:10|329.45|323.45|329.5|323.5|329.5|323.5|329.45|323.45|0
1641406940000|2022-01-05 18:22:20|329.49|323.49|329.55|323.55|329.65|323.65|329.49|323.49|0
1641406950000|2022-01-05 18:22:30|329.58|323.58|329.58|323.58|329.58|323.58|329.58|323.58|0
1641406970000|2022-01-05 18:22:50|329.59|323.59|329.52|323.52|329.59|323.59|329.52|323.52|0
1641406980000|2022-01-05 18:23:00|329.61|323.61|329.61|323.61|329.61|323.61|329.61|323.61|0
1641407000000|2022-01-05 18:23:20|329.53|323.53|329.51|323.51|329.53|323.53|329.51|323.51|0
1641407010000|2022-01-05 18:23:30|329.58|323.58|329.61|323.61|329.61|323.61|329.58|323.58|0
1641407020000|2022-01-05 18:23:40|329.58|323.58|329.58|323.58|329.58|323.58|329.58|323.58|0
1641407030000|2022-01-05 18:23:50|329.56|323.56|329.56|323.56|329.56|323.56|329.56|323.56|0
1641407040000|2022-01-05 18:24:00|329.57|323.57|329.52|323.52|329.57|323.57|329.52|323.52|0
1641407050000|2022-01-05 18:24:10|329.55|323.55|329.64|323.64|329.64|323.64|329.55|323.55|0
1641407060000|2022-01-05 18:24:20|329.67|323.67|329.69|323.69|329.69|323.69|329.67|323.67|0
1641407070000|2022-01-05 18:24:30|329.73|323.73|329.65|323.65|329.75|323.75|329.65|323.65|0
1641407080000|2022-01-05 18:24:40|329.62|323.62|329.62|323.62|329.62|323.62|329.62|323.62|0
1641407090000|2022-01-05 18:24:50|329.63|323.63|329.58|323.58|329.63|323.63|329.58|323.58|0
1641407100000|2022-01-05 18:25:00|329.61|323.61|329.53|323.53|329.61|323.61|329.53|323.53|0
1641407110000|2022-01-05 18:25:10|329.49|323.49|329.44|323.44|329.49|323.49|329.44|323.44|0
1641407120000|2022-01-05 18:25:20|329.43|323.43|329.43|323.43|329.43|323.43|329.43|323.43|0
1641407130000|2022-01-05 18:25:30|329.42|323.42|329.42|323.42|329.42|323.42|329.42|323.42|0
1641407140000|2022-01-05 18:25:40|329.43|323.43|329.43|323.43|329.43|323.43|329.43|323.43|0
1641407150000|2022-01-05 18:25:50|329.42|323.42|329.42|323.42|329.42|323.42|329.42|323.42|0
1641407160000|2022-01-05 18:26:00|329.44|323.44|329.54|323.54|329.54|323.54|329.44|323.44|0
1641407170000|2022-01-05 18:26:10|329.57|323.57|329.55|323.55|329.57|323.57|329.52|323.52|0
1641407180000|2022-01-05 18:26:20|329.56|323.56|329.54|323.54|329.56|323.56|329.54|323.54|0
1641407200000|2022-01-05 18:26:40|329.5|323.5|329.5|323.5|329.5|323.5|329.5|323.5|0
1641407210000|2022-01-05 18:26:50|329.49|323.49|329.49|323.49|329.49|323.49|329.49|323.49|0
1641407220000|2022-01-05 18:27:00|329.5|323.5|329.49|323.49|329.51|323.51|329.49|323.49|0
1641407230000|2022-01-05 18:27:10|329.51|323.51|329.51|323.51|329.51|323.51|329.51|323.51|0
1641407260000|2022-01-05 18:27:40|329.5|323.5|329.5|323.5|329.5|323.5|329.49|323.49|0
1641407270000|2022-01-05 18:27:50|329.51|323.51|329.51|323.51|329.51|323.51|329.51|323.51|0
1641407280000|2022-01-05 18:28:00|329.55|323.55|329.55|323.55|329.55|323.55|329.55|323.55|0
1641407300000|2022-01-05 18:28:20|329.52|323.52|329.56|323.56|329.56|323.56|329.52|323.52|0
1641407310000|2022-01-05 18:28:30|329.57|323.57|329.5|323.5|329.57|323.57|329.49|323.49|0
1641407330000|2022-01-05 18:28:50|329.46|323.46|329.29|323.29|329.46|323.46|329.29|323.29|0
1641407340000|2022-01-05 18:29:00|329.28|323.28|329.29|323.29|329.31|323.31|329.28|323.28|0
1641407350000|2022-01-05 18:29:10|329.28|323.28|329.3|323.3|329.3|323.3|329.28|323.28|0
1641407360000|2022-01-05 18:29:20|329.26|323.26|329.18|323.18|329.26|323.26|329.18|323.18|0
1641407370000|2022-01-05 18:29:30|329.06|323.06|328.87|322.87|329.06|323.06|328.87|322.87|0
1641407380000|2022-01-05 18:29:40|328.86|322.86|328.87|322.87|329.1|323.1|328.82|322.82|0
1641407390000|2022-01-05 18:29:50|329.1|323.1|328.91|322.91|329.1|323.1|328.91|322.91|0
1641407400000|2022-01-05 18:30:00|328.9|322.9|328.88|322.88|328.95|322.95|328.88|322.88|0
1641407410000|2022-01-05 18:30:10|328.89|322.89|328.89|322.89|328.89|322.89|328.89|322.89|0
1641407430000|2022-01-05 18:30:30|328.88|322.88|328.88|322.88|328.88|322.88|328.88|322.88|0
1641407440000|2022-01-05 18:30:40|328.86|322.86|328.85|322.85|328.86|322.86|328.82|322.82|0
1641407450000|2022-01-05 18:30:50|328.86|322.86|328.88|322.88|328.88|322.88|328.86|322.86|0
1641407480000|2022-01-05 18:31:20|328.87|322.87|328.87|322.87|328.87|322.87|328.84|322.84|0
1641407490000|2022-01-05 18:31:30|328.86|322.86|328.86|322.86|328.86|322.86|328.86|322.86|0
1641407500000|2022-01-05 18:31:40|328.83|322.83|328.83|322.83|328.83|322.83|328.83|322.83|0
1641407510000|2022-01-05 18:31:50|328.73|322.73|328.32|322.32|328.73|322.73|328.32|322.32|0
1641407520000|2022-01-05 18:32:00|328.35|322.35|328.3|322.3|328.35|322.35|328.28|322.28|0
1641407530000|2022-01-05 18:32:10|328.31|322.31|328.28|322.28|328.31|322.31|328.28|322.28|0
1641407540000|2022-01-05 18:32:20|328.4|322.4|328.38|322.38|328.41|322.41|328.38|322.38|0
1641407550000|2022-01-05 18:32:30|328.44|322.44|328.44|322.44|328.44|322.44|328.44|322.44|0
1641407560000|2022-01-05 18:32:40|328.43|322.43|328.43|322.43|328.43|322.43|328.43|322.43|0
1641407570000|2022-01-05 18:32:50|328.34|322.34|328.36|322.36|328.36|322.36|328.34|322.34|0
1641407580000|2022-01-05 18:33:00|328.37|322.37|328.37|322.37|328.37|322.37|328.37|322.37|0
1641407590000|2022-01-05 18:33:10|328.36|322.36|328.42|322.42|328.42|322.42|328.35|322.35|0
1641407600000|2022-01-05 18:33:20|328.45|322.45|328.49|322.49|328.49|322.49|328.45|322.45|0
1641407610000|2022-01-05 18:33:30|328.54|322.54|328.45|322.45|328.54|322.54|328.45|322.45|0
1641407630000|2022-01-05 18:33:50|328.46|322.46|328.5|322.5|328.5|322.5|328.46|322.46|0
1641407640000|2022-01-05 18:34:00|328.6|322.6|328.61|322.61|328.61|322.61|328.6|322.6|0
1641407650000|2022-01-05 18:34:10|328.64|322.64|328.61|322.61|328.66|322.66|328.61|322.61|0
1641407660000|2022-01-05 18:34:20|328.66|322.66|328.69|322.69|328.69|322.69|328.66|322.66|0
1641407670000|2022-01-05 18:34:30|328.74|322.74|328.95|322.95|328.95|322.95|328.74|322.74|0
1641407680000|2022-01-05 18:34:40|328.99|322.99|328.98|322.98|329.03|323.03|328.98|322.98|0
1641407690000|2022-01-05 18:34:50|328.89|322.89|328.89|322.89|328.89|322.89|328.89|322.89|0
1641407700000|2022-01-05 18:35:00|328.84|322.84|328.89|322.89|328.89|322.89|328.84|322.84|0
1641407710000|2022-01-05 18:35:10|328.9|322.9|328.92|322.92|328.92|322.92|328.9|322.9|0
1641407720000|2022-01-05 18:35:20|328.91|322.91|328.83|322.83|328.91|322.91|328.82|322.82|0
1641407730000|2022-01-05 18:35:30|328.86|322.86|328.96|322.96|328.96|322.96|328.86|322.86|0
1641407740000|2022-01-05 18:35:40|329.1|323.1|329.14|323.14|329.14|323.14|328.93|322.93|0
1641407750000|2022-01-05 18:35:50|329.1|323.1|329.1|323.1|329.1|323.1|329.1|323.1|0
1641407760000|2022-01-05 18:36:00|329.08|323.08|329.08|323.08|329.08|323.08|329.08|323.08|0
1641407770000|2022-01-05 18:36:10|329.06|323.06|329.08|323.08|329.1|323.1|329.06|323.06|0
1641407780000|2022-01-05 18:36:20|329.1|323.1|329.07|323.07|329.1|323.1|329.07|323.07|0
1641407790000|2022-01-05 18:36:30|329.26|323.26|329.05|323.05|329.26|323.26|329.05|323.05|0
1641407800000|2022-01-05 18:36:40|329.07|323.07|329.26|323.26|329.26|323.26|329.07|323.07|0
1641407810000|2022-01-05 18:36:50|329.38|323.38|329.55|323.55|329.55|323.55|329.38|323.38|0
1641407820000|2022-01-05 18:37:00|329.54|323.54|329.54|323.54|329.54|323.54|329.54|323.54|0
1641407830000|2022-01-05 18:37:10|329.53|323.53|329.53|323.53|329.53|323.53|329.53|323.53|0
1641407850000|2022-01-05 18:37:30|329.49|323.49|329.41|323.41|329.49|323.49|329.41|323.41|0
1641407860000|2022-01-05 18:37:40|329.55|323.55|329.51|323.51|329.55|323.55|329.51|323.51|0
1641407870000|2022-01-05 18:37:50|329.48|323.48|329.48|323.48|329.48|323.48|329.48|323.48|0
1641407880000|2022-01-05 18:38:00|329.46|323.46|329.46|323.46|329.46|323.46|329.46|323.46|0
1641407890000|2022-01-05 18:38:10|329.45|323.45|329.3|323.3|329.45|323.45|329.3|323.3|0
1641407900000|2022-01-05 18:38:20|329.26|323.26|329.35|323.35|329.35|323.35|329.26|323.26|0
1641407920000|2022-01-05 18:38:40|329.41|323.41|329.41|323.41|329.41|323.41|329.41|323.41|0
1641407940000|2022-01-05 18:39:00|329.4|323.4|329.4|323.4|329.4|323.4|329.4|323.4|0
1641407950000|2022-01-05 18:39:10|329.41|323.41|329.44|323.44|329.44|323.44|329.41|323.41|0
1641407960000|2022-01-05 18:39:20|329.34|323.34|329.37|323.37|329.37|323.37|329.34|323.34|0
1641407970000|2022-01-05 18:39:30|329.4|323.4|329.68|323.68|329.68|323.68|329.4|323.4|0
1641407980000|2022-01-05 18:39:40|329.65|323.65|329.63|323.63|329.65|323.65|329.63|323.63|0
1641407990000|2022-01-05 18:39:50|329.62|323.62|329.63|323.63|329.63|323.63|329.62|323.62|0
1641408000000|2022-01-05 18:40:00|329.6|323.6|329.58|323.58|329.6|323.6|329.58|323.58|0
1641408010000|2022-01-05 18:40:10|329.61|323.61|329.67|323.67|329.67|323.67|329.61|323.61|0
1641408020000|2022-01-05 18:40:20|329.69|323.69|329.73|323.73|329.73|323.73|329.69|323.69|0
1641408030000|2022-01-05 18:40:30|329.79|323.79|329.79|323.79|329.79|323.79|329.79|323.79|0
1641408040000|2022-01-05 18:40:40|329.78|323.78|329.67|323.67|329.78|323.78|329.67|323.67|0
1641408050000|2022-01-05 18:40:50|329.69|323.69|329.75|323.75|329.75|323.75|329.69|323.69|0
1641408060000|2022-01-05 18:41:00|329.76|323.76|329.76|323.76|329.76|323.76|329.76|323.76|0
1641408070000|2022-01-05 18:41:10|329.75|323.75|329.67|323.67|329.75|323.75|329.66|323.66|0
1641408080000|2022-01-05 18:41:20|329.78|323.78|329.86|323.86|329.86|323.86|329.78|323.78|0
1641408090000|2022-01-05 18:41:30|329.91|323.91|329.92|323.92|329.95|323.95|329.91|323.91|0
1641408100000|2022-01-05 18:41:40|329.93|323.93|329.93|323.93|329.93|323.93|329.93|323.93|0
1641408110000|2022-01-05 18:41:50|329.83|323.83|329.88|323.88|329.88|323.88|329.83|323.83|0
1641408120000|2022-01-05 18:42:00|329.83|323.83|329.93|323.93|329.93|323.93|329.83|323.83|0
1641408130000|2022-01-05 18:42:10|329.84|323.84|329.83|323.83|329.84|323.84|329.79|323.79|0
1641408150000|2022-01-05 18:42:30|329.82|323.82|329.85|323.85|329.98|323.98|329.82|323.82|0
1641408160000|2022-01-05 18:42:40|329.89|323.89|329.9|323.9|329.9|323.9|329.89|323.89|0
1641408170000|2022-01-05 18:42:50|329.89|323.89|329.89|323.89|329.89|323.89|329.89|323.89|0
1641408180000|2022-01-05 18:43:00|329.9|323.9|330.05|324.05|330.05|324.05|329.9|323.9|0
1641408190000|2022-01-05 18:43:10|330.08|324.08|330.03|324.03|330.08|324.08|330|324|0
1641408200000|2022-01-05 18:43:20|330.06|324.06|329.89|323.89|330.15|324.15|329.89|323.89|0
1641408210000|2022-01-05 18:43:30|329.91|323.91|330.02|324.02|330.02|324.02|329.88|323.88|0
1641408220000|2022-01-05 18:43:40|330.01|324.01|330.01|324.01|330.01|324.01|330.01|324.01|0
1641408230000|2022-01-05 18:43:50|329.98|323.98|329.96|323.96|329.98|323.98|329.94|323.94|0
1641408240000|2022-01-05 18:44:00|329.82|323.82|329.82|323.82|329.82|323.82|329.82|323.82|0
1641408250000|2022-01-05 18:44:10|329.78|323.78|329.74|323.74|329.78|323.78|329.74|323.74|0
1641408260000|2022-01-05 18:44:20|329.88|323.88|329.77|323.77|329.88|323.88|329.77|323.77|0
1641408270000|2022-01-05 18:44:30|329.78|323.78|329.79|323.79|329.79|323.79|329.78|323.78|0
1641408280000|2022-01-05 18:44:40|329.75|323.75|329.77|323.77|329.77|323.77|329.75|323.75|0
1641408290000|2022-01-05 18:44:50|329.76|323.76|329.76|323.76|329.76|323.76|329.76|323.76|0
1641408320000|2022-01-05 18:45:20|329.81|323.81|329.81|323.81|329.81|323.81|329.81|323.81|0
1641408330000|2022-01-05 18:45:30|329.82|323.82|329.82|323.82|329.82|323.82|329.82|323.82|0
1641408340000|2022-01-05 18:45:40|329.9|323.9|329.9|323.9|329.9|323.9|329.9|323.9|0
1641408350000|2022-01-05 18:45:50|329.91|323.91|329.91|323.91|329.91|323.91|329.91|323.91|0
1641408360000|2022-01-05 18:46:00|329.77|323.77|329.77|323.77|329.77|323.77|329.77|323.77|0
1641408370000|2022-01-05 18:46:10|329.76|323.76|329.75|323.75|329.76|323.76|329.75|323.75|0
1641408380000|2022-01-05 18:46:20|329.73|323.73|329.73|323.73|329.73|323.73|329.73|323.73|0
1641408390000|2022-01-05 18:46:30|329.62|323.62|329.72|323.72|329.72|323.72|329.62|323.62|0
1641408400000|2022-01-05 18:46:40|329.58|323.58|329.62|323.62|329.62|323.62|329.56|323.56|0
1641408410000|2022-01-05 18:46:50|329.47|323.47|329.47|323.47|329.48|323.48|329.47|323.47|0
1641408420000|2022-01-05 18:47:00|329.44|323.44|329.44|323.44|329.44|323.44|329.44|323.44|0
1641408430000|2022-01-05 18:47:10|329.59|323.59|329.66|323.66|329.66|323.66|329.59|323.59|0
1641408440000|2022-01-05 18:47:20|329.7|323.7|329.61|323.61|329.7|323.7|329.61|323.61|0
1641408460000|2022-01-05 18:47:40|329.62|323.62|329.62|323.62|329.62|323.62|329.62|323.62|0
1641408480000|2022-01-05 18:48:00|329.61|323.61|329.61|323.61|329.61|323.61|329.61|323.61|0
1641408490000|2022-01-05 18:48:10|329.59|323.59|329.64|323.64|329.64|323.64|329.58|323.58|0
1641408500000|2022-01-05 18:48:20|329.63|323.63|329.64|323.64|329.64|323.64|329.63|323.63|0
1641408520000|2022-01-05 18:48:40|329.58|323.58|329.58|323.58|329.58|323.58|329.58|323.58|0
1641408530000|2022-01-05 18:48:50|329.57|323.57|329.57|323.57|329.57|323.57|329.56|323.56|0
1641408540000|2022-01-05 18:49:00|329.56|323.56|329.56|323.56|329.56|323.56|329.56|323.56|0
1641408550000|2022-01-05 18:49:10|329.57|323.57|329.57|323.57|329.57|323.57|329.57|323.57|0
1641408570000|2022-01-05 18:49:30|329.56|323.56|329.55|323.55|329.56|323.56|329.55|323.55|0
1641408580000|2022-01-05 18:49:40|329.59|323.59|329.63|323.63|329.63|323.63|329.58|323.58|0
1641408590000|2022-01-05 18:49:50|329.59|323.59|329.59|323.59|329.59|323.59|329.59|323.59|0
1641408610000|2022-01-05 18:50:10|329.63|323.63|329.63|323.63|329.63|323.63|329.63|323.63|0
1641408620000|2022-01-05 18:50:20|329.62|323.62|329.5|323.5|329.65|323.65|329.5|323.5|0
1641408630000|2022-01-05 18:50:30|329.48|323.48|329.41|323.41|329.48|323.48|329.41|323.41|0
1641408640000|2022-01-05 18:50:40|329.39|323.39|329.36|323.36|329.39|323.39|329.36|323.36|0
1641408650000|2022-01-05 18:50:50|329.32|323.32|329.32|323.32|329.32|323.32|329.32|323.32|0
1641408660000|2022-01-05 18:51:00|329.33|323.33|329.33|323.33|329.33|323.33|329.33|323.33|0
1641408670000|2022-01-05 18:51:10|329.31|323.31|329.27|323.27|329.31|323.31|329.27|323.27|0
1641408680000|2022-01-05 18:51:20|329.23|323.23|329.23|323.23|329.23|323.23|329.23|323.23|0
1641408700000|2022-01-05 18:51:40|329.32|323.32|329.32|323.32|329.32|323.32|329.32|323.32|0
1641408710000|2022-01-05 18:51:50|329.34|323.34|329.34|323.34|329.34|323.34|329.34|323.34|0
1641408730000|2022-01-05 18:52:10|329.37|323.37|329.37|323.37|329.37|323.37|329.37|323.37|0
1641408740000|2022-01-05 18:52:20|329.35|323.35|329.35|323.35|329.35|323.35|329.35|323.35|0
1641408750000|2022-01-05 18:52:30|329.37|323.37|329.29|323.29|329.37|323.37|329.29|323.29|0
1641408760000|2022-01-05 18:52:40|329.28|323.28|329.28|323.28|329.28|323.28|329.28|323.28|0
1641408770000|2022-01-05 18:52:50|329.26|323.26|329.26|323.26|329.26|323.26|329.26|323.26|0
1641408780000|2022-01-05 18:53:00|329.31|323.31|329.31|323.31|329.31|323.31|329.31|323.31|0
1641408790000|2022-01-05 18:53:10|329.33|323.33|329.38|323.38|329.38|323.38|329.33|323.33|0
1641408820000|2022-01-05 18:53:40|329.39|323.39|329.45|323.45|329.45|323.45|329.39|323.39|0
1641408830000|2022-01-05 18:53:50|329.44|323.44|329.42|323.42|329.44|323.44|329.42|323.42|0
1641408840000|2022-01-05 18:54:00|329.43|323.43|329.43|323.43|329.43|323.43|329.43|323.43|0
1641408850000|2022-01-05 18:54:10|329.51|323.51|329.61|323.61|329.61|323.61|329.51|323.51|0
1641408860000|2022-01-05 18:54:20|329.56|323.56|329.59|323.59|329.59|323.59|329.56|323.56|0
1641408870000|2022-01-05 18:54:30|329.52|323.52|329.63|323.63|329.63|323.63|329.52|323.52|0
1641408880000|2022-01-05 18:54:40|329.66|323.66|329.66|323.66|329.66|323.66|329.66|323.66|0
1641408890000|2022-01-05 18:54:50|329.63|323.63|329.62|323.62|329.65|323.65|329.62|323.62|0
1641408900000|2022-01-05 18:55:00|329.64|323.64|329.64|323.64|329.64|323.64|329.64|323.64|0
1641408910000|2022-01-05 18:55:10|329.69|323.69|329.69|323.69|329.69|323.69|329.68|323.68|0
1641408920000|2022-01-05 18:55:20|329.7|323.7|329.68|323.68|329.7|323.7|329.68|323.68|0
1641408930000|2022-01-05 18:55:30|329.67|323.67|329.67|323.67|329.67|323.67|329.67|323.67|0
1641408940000|2022-01-05 18:55:40|329.68|323.68|329.66|323.66|329.68|323.68|329.66|323.66|0
1641408950000|2022-01-05 18:55:50|329.69|323.69|329.69|323.69|329.69|323.69|329.69|323.69|0
1641408960000|2022-01-05 18:56:00|329.68|323.68|329.72|323.72|329.72|323.72|329.68|323.68|0
1641408980000|2022-01-05 18:56:20|329.67|323.67|329.67|323.67|329.67|323.67|329.67|323.67|0
1641408990000|2022-01-05 18:56:30|329.68|323.68|329.67|323.67|329.68|323.68|329.67|323.67|0
1641409000000|2022-01-05 18:56:40|329.7|323.7|329.7|323.7|329.7|323.7|329.7|323.7|0
1641409010000|2022-01-05 18:56:50|329.75|323.75|329.76|323.76|329.76|323.76|329.75|323.75|0
1641409020000|2022-01-05 18:57:00|329.88|323.88|329.88|323.88|329.88|323.88|329.88|323.88|0
1641409030000|2022-01-05 18:57:10|329.89|323.89|329.89|323.89|329.89|323.89|329.89|323.89|0
1641409040000|2022-01-05 18:57:20|329.9|323.9|329.88|323.88|329.9|323.9|329.88|323.88|0
1641409050000|2022-01-05 18:57:30|329.83|323.83|329.86|323.86|329.86|323.86|329.83|323.83|0
1641409060000|2022-01-05 18:57:40|329.91|323.91|329.87|323.87|329.91|323.91|329.87|323.87|0
1641409070000|2022-01-05 18:57:50|329.92|323.92|329.92|323.92|329.92|323.92|329.92|323.92|0
1641409080000|2022-01-05 18:58:00|329.9|323.9|329.79|323.79|329.9|323.9|329.79|323.79|0
1641409090000|2022-01-05 18:58:10|329.71|323.71|329.66|323.66|329.71|323.71|329.66|323.66|0
1641409100000|2022-01-05 18:58:20|329.7|323.7|329.61|323.61|329.7|323.7|329.61|323.61|0
1641409130000|2022-01-05 18:58:50|329.62|323.62|329.62|323.62|329.62|323.62|329.62|323.62|0
1641409140000|2022-01-05 18:59:00|329.59|323.59|329.59|323.59|329.59|323.59|329.59|323.59|0
1641409150000|2022-01-05 18:59:10|329.58|323.58|329.52|323.52|329.58|323.58|329.52|323.52|0
1641409160000|2022-01-05 18:59:20|329.59|323.59|329.57|323.57|329.61|323.61|329.57|323.57|0
1641409170000|2022-01-05 18:59:30|329.59|323.59|329.59|323.59|329.64|323.64|329.59|323.59|0
1641409180000|2022-01-05 18:59:40|329.6|323.6|329.59|323.59|329.6|323.6|329.59|323.59|0
1641409190000|2022-01-05 18:59:50|329.63|323.63|329.63|323.63|329.63|323.63|329.63|323.63|0
1641409200000|2022-01-05 19:00:00|329.62|323.62|329.64|323.64|329.64|323.64|329.62|323.62|0
1641409210000|2022-01-05 19:00:10|329.63|323.63|329.59|323.59|329.63|323.63|329.59|323.59|0
1641409220000|2022-01-05 19:00:20|329.58|323.58|329.59|323.59|329.59|323.59|329.58|323.58|0
1641409230000|2022-01-05 19:00:30|329.56|323.56|329.53|323.53|329.56|323.56|329.53|323.53|0
1641409240000|2022-01-05 19:00:40|329.51|323.51|329.51|323.51|329.51|323.51|329.51|323.51|0
1641409250000|2022-01-05 19:00:50|329.52|323.52|329.51|323.51|329.52|323.52|329.5|323.5|0
1641409260000|2022-01-05 19:01:00|329.46|323.46|329.44|323.44|329.46|323.46|329.44|323.44|0
1641409270000|2022-01-05 19:01:10|329.35|323.35|329.18|323.18|329.37|323.37|329.18|323.18|0
1641409280000|2022-01-05 19:01:20|329.23|323.23|329.22|323.22|329.23|323.23|329.22|323.22|0
1641409290000|2022-01-05 19:01:30|329.19|323.19|329.19|323.19|329.19|323.19|329.18|323.18|0
1641409300000|2022-01-05 19:01:40|329.18|323.18|329.2|323.2|329.2|323.2|329.18|323.18|0
1641409310000|2022-01-05 19:01:50|329.19|323.19|329.19|323.19|329.2|323.2|329.19|323.19|0
1641409320000|2022-01-05 19:02:00|329.22|323.22|329.27|323.27|329.27|323.27|329.21|323.21|0
1641409330000|2022-01-05 19:02:10|329.29|323.29|329.4|323.4|329.44|323.44|329.29|323.29|0
1641409340000|2022-01-05 19:02:20|329.44|323.44|329.85|323.85|329.85|323.85|329.43|323.43|0
1641409350000|2022-01-05 19:02:30|329.84|323.84|329.78|323.78|329.84|323.84|329.78|323.78|0
1641409360000|2022-01-05 19:02:40|329.92|323.92|330|324|330|324|329.9|323.9|0
1641409370000|2022-01-05 19:02:50|329.92|323.92|329.88|323.88|329.92|323.92|329.88|323.88|0
1641409380000|2022-01-05 19:03:00|329.85|323.85|329.69|323.69|329.85|323.85|329.69|323.69|0
1641409390000|2022-01-05 19:03:10|329.67|323.67|329.58|323.58|329.67|323.67|329.53|323.53|0
1641409400000|2022-01-05 19:03:20|329.54|323.54|329.49|323.49|329.54|323.54|329.49|323.49|0
1641409410000|2022-01-05 19:03:30|329.46|323.46|329.46|323.46|329.47|323.47|329.35|323.35|0
1641409420000|2022-01-05 19:03:40|329.57|323.57|329.86|323.86|329.86|323.86|329.57|323.57|0
1641409430000|2022-01-05 19:03:50|329.87|323.87|329.99|323.99|330.01|324.01|329.87|323.87|0
1641409440000|2022-01-05 19:04:00|329.94|323.94|329.87|323.87|329.94|323.94|329.79|323.79|0
1641409450000|2022-01-05 19:04:10|329.88|323.88|329.88|323.88|329.89|323.89|329.87|323.87|0
1641409460000|2022-01-05 19:04:20|329.87|323.87|329.69|323.69|329.87|323.87|329.68|323.68|0
1641409470000|2022-01-05 19:04:30|329.71|323.71|329.66|323.66|329.71|323.71|329.64|323.64|0
1641409480000|2022-01-05 19:04:40|329.65|323.65|329.52|323.52|329.65|323.65|329.52|323.52|0
1641409490000|2022-01-05 19:04:50|329.36|323.36|329.26|323.26|329.36|323.36|329.26|323.26|0
1641409500000|2022-01-05 19:05:00|329.28|323.28|329.31|323.31|329.31|323.31|329.28|323.28|0
1641409510000|2022-01-05 19:05:10|329.3|323.3|329.36|323.36|329.39|323.39|329.3|323.3|0
1641409520000|2022-01-05 19:05:20|329.29|323.29|329.19|323.19|329.29|323.29|329.19|323.19|0
1641409530000|2022-01-05 19:05:30|329.2|323.2|329.17|323.17|329.22|323.22|329.17|323.17|0
1641409540000|2022-01-05 19:05:40|329.15|323.15|329.11|323.11|329.15|323.15|329.09|323.09|0
1641409550000|2022-01-05 19:05:50|329.1|323.1|329|323|329.1|323.1|328.99|322.99|0
1641409560000|2022-01-05 19:06:00|328.99|322.99|329.06|323.06|329.12|323.12|328.99|322.99|0
1641409570000|2022-01-05 19:06:10|329.07|323.07|329.11|323.11|329.11|323.11|329.04|323.04|0
1641409580000|2022-01-05 19:06:20|329.12|323.12|329.18|323.18|329.22|323.22|329.12|323.12|0
1641409590000|2022-01-05 19:06:30|329.17|323.17|329.09|323.09|329.17|323.17|329.08|323.08|0
1641409600000|2022-01-05 19:06:40|329.06|323.06|329.13|323.13|329.13|323.13|329.06|323.06|0
1641409610000|2022-01-05 19:06:50|329.1|323.1|329.09|323.09|329.11|323.11|329.08|323.08|0
1641409620000|2022-01-05 19:07:00|329.1|323.1|329.12|323.12|329.12|323.12|329.08|323.08|0
1641409630000|2022-01-05 19:07:10|329.13|323.13|328.98|322.98|329.13|323.13|328.98|322.98|0
1641409640000|2022-01-05 19:07:20|329|323|329.05|323.05|329.05|323.05|329|323|0
1641409650000|2022-01-05 19:07:30|329.03|323.03|329|323|329.03|323.03|329|323|0
1641409660000|2022-01-05 19:07:40|329.06|323.06|329.13|323.13|329.13|323.13|329.06|323.06|0
1641409670000|2022-01-05 19:07:50|329.14|323.14|329.13|323.13|329.17|323.17|329.13|323.13|0
1641409680000|2022-01-05 19:08:00|329.1|323.1|329|323|329.12|323.12|329|323|0
1641409690000|2022-01-05 19:08:10|328.99|322.99|329.18|323.18|329.18|323.18|328.99|322.99|0
1641409700000|2022-01-05 19:08:20|329.17|323.17|329.22|323.22|329.22|323.22|329.17|323.17|0
1641409710000|2022-01-05 19:08:30|329.2|323.2|329.23|323.23|329.23|323.23|329.19|323.19|0
1641409720000|2022-01-05 19:08:40|329.28|323.28|329.26|323.26|329.29|323.29|329.26|323.26|0
1641409730000|2022-01-05 19:08:50|329.29|323.29|329.3|323.3|329.3|323.3|329.29|323.29|0
1641409740000|2022-01-05 19:09:00|329.31|323.31|329.31|323.31|329.33|323.33|329.31|323.31|0
1641409750000|2022-01-05 19:09:10|329.29|323.29|329.15|323.15|329.29|323.29|329.15|323.15|0
1641409760000|2022-01-05 19:09:20|329.16|323.16|329.14|323.14|329.16|323.16|329.12|323.12|0
1641409770000|2022-01-05 19:09:30|329.16|323.16|329.18|323.18|329.2|323.2|329.07|323.07|0
1641409780000|2022-01-05 19:09:40|329.15|323.15|329.1|323.1|329.15|323.15|329.09|323.09|0
1641409790000|2022-01-05 19:09:50|329.07|323.07|328.93|322.93|329.08|323.08|328.93|322.93|0
1641409800000|2022-01-05 19:10:00|328.94|322.94|328.96|322.96|328.97|322.97|328.94|322.94|0
1641409810000|2022-01-05 19:10:10|328.94|322.94|328.94|322.94|328.94|322.94|328.92|322.92|0
1641409820000|2022-01-05 19:10:20|328.96|322.96|328.94|322.94|328.96|322.96|328.94|322.94|0
1641409830000|2022-01-05 19:10:30|328.95|322.95|328.8|322.8|328.95|322.95|328.8|322.8|0
1641409840000|2022-01-05 19:10:40|328.84|322.84|328.83|322.83|328.85|322.85|328.83|322.83|0
1641409850000|2022-01-05 19:10:50|328.8|322.8|328.78|322.78|328.81|322.81|328.78|322.78|0
1641409860000|2022-01-05 19:11:00|328.79|322.79|328.67|322.67|328.79|322.79|328.67|322.67|0
1641409870000|2022-01-05 19:11:10|328.63|322.63|328.56|322.56|328.63|322.63|328.56|322.56|0
1641409880000|2022-01-05 19:11:20|328.55|322.55|328.56|322.56|328.6|322.6|328.54|322.54|0
1641409890000|2022-01-05 19:11:30|328.55|322.55|328.58|322.58|328.58|322.58|328.55|322.55|0
1641409900000|2022-01-05 19:11:40|328.53|322.53|328.49|322.49|328.53|322.53|328.47|322.47|0
1641409910000|2022-01-05 19:11:50|328.51|322.51|328.48|322.48|328.51|322.51|328.46|322.46|0
1641409920000|2022-01-05 19:12:00|328.49|322.49|328.53|322.53|328.55|322.55|328.49|322.49|0
1641409930000|2022-01-05 19:12:10|328.55|322.55|328.44|322.44|328.58|322.58|328.43|322.43|0
1641409940000|2022-01-05 19:12:20|328.47|322.47|328.3|322.3|328.47|322.47|328.3|322.3|0
1641409950000|2022-01-05 19:12:30|328.06|322.06|328.06|322.06|328.06|322.06|328.04|322.04|0
1641409960000|2022-01-05 19:12:40|327.96|321.96|327.69|321.69|327.96|321.96|327.69|321.69|0
1641409980000|2022-01-05 19:13:00|327.64|321.64|327.68|321.68|327.68|321.68|327.64|321.64|0
1641409990000|2022-01-05 19:13:10|327.73|321.73|327.78|321.78|327.83|321.83|327.73|321.73|0
1641410000000|2022-01-05 19:13:20|327.77|321.77|327.64|321.64|327.77|321.77|327.63|321.63|0
1641410010000|2022-01-05 19:13:30|327.63|321.63|327.61|321.61|327.63|321.63|327.61|321.61|0
1641410020000|2022-01-05 19:13:40|327.6|321.6|327.43|321.43|327.6|321.6|327.42|321.42|0
1641410030000|2022-01-05 19:13:50|327.42|321.42|327.44|321.44|327.44|321.44|327.42|321.42|0
1641410040000|2022-01-05 19:14:00|327.47|321.47|327.4|321.4|327.49|321.49|327.4|321.4|0
1641410050000|2022-01-05 19:14:10|327.36|321.36|327.3|321.3|327.36|321.36|327.26|321.26|0
1641410060000|2022-01-05 19:14:20|327.31|321.31|327.2|321.2|327.31|321.31|327.2|321.2|0
1641410070000|2022-01-05 19:14:30|327.21|321.21|327.22|321.22|327.22|321.22|327.18|321.18|0
1641410080000|2022-01-05 19:14:40|327.21|321.21|327.22|321.22|327.22|321.22|327.2|321.2|0
1641410090000|2022-01-05 19:14:50|327.23|321.23|327.18|321.18|327.24|321.24|327.18|321.18|0
1641410100000|2022-01-05 19:15:00|327.17|321.17|327.2|321.2|327.2|321.2|327.15|321.15|0
1641410110000|2022-01-05 19:15:10|327.19|321.19|327.17|321.17|327.2|321.2|327.12|321.12|0
1641410120000|2022-01-05 19:15:20|327.19|321.19|327.21|321.21|327.21|321.21|327.19|321.19|0
1641410130000|2022-01-05 19:15:30|327.2|321.2|327.27|321.27|327.3|321.3|327.2|321.2|0
1641410140000|2022-01-05 19:15:40|327.28|321.28|327.23|321.23|327.32|321.32|327.23|321.23|0
1641410150000|2022-01-05 19:15:50|327.24|321.24|327.23|321.23|327.28|321.28|327.23|321.23|0
1641410160000|2022-01-05 19:16:00|327.24|321.24|327.19|321.19|327.29|321.29|327.19|321.19|0
1641410170000|2022-01-05 19:16:10|327.17|321.17|327.22|321.22|327.22|321.22|327.17|321.17|0
1641410180000|2022-01-05 19:16:20|327.21|321.21|327.17|321.17|327.22|321.22|327.17|321.17|0
1641410190000|2022-01-05 19:16:30|327.18|321.18|326.97|320.97|327.22|321.22|326.97|320.97|0
1641410200000|2022-01-05 19:16:40|326.98|320.98|327.03|321.03|327.03|321.03|326.97|320.97|0
1641410210000|2022-01-05 19:16:50|327.02|321.02|326.91|320.91|327.02|321.02|326.91|320.91|0
1641410220000|2022-01-05 19:17:00|326.88|320.88|326.81|320.81|326.89|320.89|326.81|320.81|0
1641410230000|2022-01-05 19:17:10|326.79|320.79|326.77|320.77|326.79|320.79|326.71|320.71|0
1641410240000|2022-01-05 19:17:20|326.73|320.73|326.84|320.84|326.84|320.84|326.73|320.73|0
1641410250000|2022-01-05 19:17:30|326.83|320.83|326.81|320.81|326.83|320.83|326.81|320.81|0
1641410260000|2022-01-05 19:17:40|326.82|320.82|326.83|320.83|326.83|320.83|326.81|320.81|0
1641410270000|2022-01-05 19:17:50|326.82|320.82|326.88|320.88|326.88|320.88|326.8|320.8|0
1641410280000|2022-01-05 19:18:00|326.86|320.86|326.73|320.73|326.86|320.86|326.72|320.72|0
1641410290000|2022-01-05 19:18:10|326.69|320.69|326.77|320.77|326.77|320.77|326.67|320.67|0
1641410300000|2022-01-05 19:18:20|326.85|320.85|326.95|320.95|326.97|320.97|326.85|320.85|0
1641410310000|2022-01-05 19:18:30|326.94|320.94|326.9|320.9|326.94|320.94|326.89|320.89|0
1641410320000|2022-01-05 19:18:40|326.91|320.91|326.87|320.87|326.92|320.92|326.87|320.87|0
1641410330000|2022-01-05 19:18:50|326.86|320.86|326.8|320.8|326.86|320.86|326.79|320.79|0
1641410340000|2022-01-05 19:19:00|326.79|320.79|326.84|320.84|326.85|320.85|326.79|320.79|0
1641410350000|2022-01-05 19:19:10|326.92|320.92|326.94|320.94|326.94|320.94|326.9|320.9|0
1641410360000|2022-01-05 19:19:20|326.93|320.93|326.91|320.91|326.93|320.93|326.9|320.9|0
1641410370000|2022-01-05 19:19:30|326.87|320.87|326.88|320.88|326.88|320.88|326.87|320.87|0
1641410380000|2022-01-05 19:19:40|326.85|320.85|326.83|320.83|326.86|320.86|326.83|320.83|0
1641410390000|2022-01-05 19:19:50|326.87|320.87|326.82|320.82|326.87|320.87|326.82|320.82|0
1641410400000|2022-01-05 19:20:00|326.79|320.79|326.84|320.84|326.84|320.84|326.78|320.78|0
1641410410000|2022-01-05 19:20:10|326.85|320.85|326.86|320.86|326.87|320.87|326.85|320.85|0
1641410420000|2022-01-05 19:20:20|326.79|320.79|326.75|320.75|326.79|320.79|326.73|320.73|0
1641410430000|2022-01-05 19:20:30|326.74|320.74|326.66|320.66|326.74|320.74|326.65|320.65|0
1641410440000|2022-01-05 19:20:40|326.69|320.69|326.68|320.68|326.69|320.69|326.66|320.66|0
1641410450000|2022-01-05 19:20:50|326.65|320.65|326.65|320.65|326.65|320.65|326.64|320.64|0
1641410460000|2022-01-05 19:21:00|326.67|320.67|326.71|320.71|326.71|320.71|326.67|320.67|0
1641410470000|2022-01-05 19:21:10|326.73|320.73|326.66|320.66|326.75|320.75|326.66|320.66|0
1641410480000|2022-01-05 19:21:20|326.62|320.62|326.6|320.6|326.62|320.62|326.59|320.59|0
1641410490000|2022-01-05 19:21:30|326.57|320.57|326.55|320.55|326.59|320.59|326.55|320.55|0
1641410500000|2022-01-05 19:21:40|326.56|320.56|326.55|320.55|326.56|320.56|326.51|320.51|0
1641410510000|2022-01-05 19:21:50|326.53|320.53|326.56|320.56|326.56|320.56|326.53|320.53|0
1641410520000|2022-01-05 19:22:00|326.55|320.55|326.53|320.53|326.62|320.62|326.53|320.53|0
1641410530000|2022-01-05 19:22:10|326.56|320.56|326.61|320.61|326.61|320.61|326.56|320.56|0
1641410540000|2022-01-05 19:22:20|326.63|320.63|326.58|320.58|326.63|320.63|326.58|320.58|0
1641410550000|2022-01-05 19:22:30|326.67|320.67|326.67|320.67|326.69|320.69|326.67|320.67|0
1641410560000|2022-01-05 19:22:40|326.68|320.68|326.76|320.76|326.76|320.76|326.68|320.68|0
1641410570000|2022-01-05 19:22:50|326.77|320.77|326.68|320.68|326.77|320.77|326.67|320.67|0
1641410580000|2022-01-05 19:23:00|326.67|320.67|326.67|320.67|326.67|320.67|326.67|320.67|0
1641410590000|2022-01-05 19:23:10|326.63|320.63|326.63|320.63|326.63|320.63|326.63|320.63|0
1641410600000|2022-01-05 19:23:20|326.62|320.62|326.52|320.52|326.62|320.62|326.52|320.52|0
1641410610000|2022-01-05 19:23:30|326.53|320.53|326.47|320.47|326.53|320.53|326.47|320.47|0
1641410620000|2022-01-05 19:23:40|326.5|320.5|326.5|320.5|326.5|320.5|326.5|320.5|0
1641410630000|2022-01-05 19:23:50|326.49|320.49|326.47|320.47|326.5|320.5|326.47|320.47|0
1641410640000|2022-01-05 19:24:00|326.48|320.48|326.46|320.46|326.48|320.48|326.43|320.43|0
1641410650000|2022-01-05 19:24:10|326.5|320.5|326.51|320.51|326.51|320.51|326.49|320.49|0
1641410660000|2022-01-05 19:24:20|326.5|320.5|326.41|320.41|326.52|320.52|326.41|320.41|0
1641410670000|2022-01-05 19:24:30|326.4|320.4|326.5|320.5|326.5|320.5|326.4|320.4|0
1641410680000|2022-01-05 19:24:40|326.49|320.49|326.34|320.34|326.49|320.49|326.3|320.3|0
1641410690000|2022-01-05 19:24:50|326.35|320.35|326.33|320.33|326.35|320.35|326.33|320.33|0
1641410700000|2022-01-05 19:25:00|326.28|320.28|325.99|319.99|326.29|320.29|325.99|319.99|0
1641410710000|2022-01-05 19:25:10|325.98|319.98|326.16|320.16|326.2|320.2|325.98|319.98|0
1641410720000|2022-01-05 19:25:20|326.19|320.19|326.19|320.19|326.21|320.21|326.19|320.19|0
1641410730000|2022-01-05 19:25:30|326.18|320.18|326.12|320.12|326.19|320.19|326.12|320.12|0
1641410740000|2022-01-05 19:25:40|326.15|320.15|326.18|320.18|326.19|320.19|326.15|320.15|0
1641410750000|2022-01-05 19:25:50|326.17|320.17|326.17|320.17|326.18|320.18|326.15|320.15|0
1641410760000|2022-01-05 19:26:00|326.16|320.16|326.18|320.18|326.23|320.23|326.16|320.16|0
1641410770000|2022-01-05 19:26:10|326.16|320.16|325.87|319.87|326.16|320.16|325.87|319.87|0
1641410780000|2022-01-05 19:26:20|325.82|319.82|325.85|319.85|325.85|319.85|325.7|319.7|0
1641410790000|2022-01-05 19:26:30|325.87|319.87|325.94|319.94|325.94|319.94|325.87|319.87|0
1641410800000|2022-01-05 19:26:40|325.95|319.95|325.95|319.95|325.95|319.95|325.95|319.95|0
1641410810000|2022-01-05 19:26:50|325.91|319.91|325.95|319.95|325.95|319.95|325.91|319.91|0
1641410820000|2022-01-05 19:27:00|325.94|319.94|326.05|320.05|326.05|320.05|325.87|319.87|0
1641410830000|2022-01-05 19:27:10|326.04|320.04|326.05|320.05|326.05|320.05|326.01|320.01|0
1641410840000|2022-01-05 19:27:20|326.06|320.06|326.13|320.13|326.13|320.13|326.06|320.06|0
1641410850000|2022-01-05 19:27:30|326.22|320.22|326.31|320.31|326.32|320.32|326.22|320.22|0
1641410860000|2022-01-05 19:27:40|326.34|320.34|326.42|320.42|326.43|320.43|326.34|320.34|0
1641410870000|2022-01-05 19:27:50|326.41|320.41|326.47|320.47|326.49|320.49|326.41|320.41|0
1641410880000|2022-01-05 19:28:00|326.46|320.46|326.39|320.39|326.47|320.47|326.39|320.39|0
1641410890000|2022-01-05 19:28:10|326.37|320.37|326.65|320.65|326.65|320.65|326.37|320.37|0
1641410900000|2022-01-05 19:28:20|326.66|320.66|326.61|320.61|326.66|320.66|326.59|320.59|0
1641410910000|2022-01-05 19:28:30|326.6|320.6|326.59|320.59|326.6|320.6|326.59|320.59|0
1641410920000|2022-01-05 19:28:40|326.56|320.56|326.64|320.64|326.64|320.64|326.53|320.53|0
1641410930000|2022-01-05 19:28:50|326.63|320.63|326.43|320.43|326.63|320.63|326.42|320.42|0
1641410940000|2022-01-05 19:29:00|326.44|320.44|326.34|320.34|326.47|320.47|326.34|320.34|0
1641410950000|2022-01-05 19:29:10|326.32|320.32|326.3|320.3|326.37|320.37|326.3|320.3|0
1641410960000|2022-01-05 19:29:20|326.29|320.29|326.3|320.3|326.3|320.3|326.25|320.25|0
1641410970000|2022-01-05 19:29:30|326.31|320.31|326.29|320.29|326.34|320.34|326.29|320.29|0
1641410980000|2022-01-05 19:29:40|326.33|320.33|326.28|320.28|326.33|320.33|326.27|320.27|0
1641410990000|2022-01-05 19:29:50|326.3|320.3|326.28|320.28|326.3|320.3|326.28|320.28|0
1641411000000|2022-01-05 19:30:00|326.27|320.27|326.29|320.29|326.29|320.29|326.27|320.27|0
1641411010000|2022-01-05 19:30:10|326.42|320.42|326.46|320.46|326.47|320.47|326.42|320.42|0
1641411020000|2022-01-05 19:30:20|326.2|320.2|326.22|320.22|326.22|320.22|326.18|320.18|0
1641411030000|2022-01-05 19:30:30|326.24|320.24|326.43|320.43|326.44|320.44|326.24|320.24|0
1641411040000|2022-01-05 19:30:40|326.46|320.46|326.45|320.45|326.46|320.46|326.45|320.45|0
1641411050000|2022-01-05 19:30:50|326.47|320.47|326.46|320.46|326.48|320.48|326.46|320.46|0
1641411060000|2022-01-05 19:31:00|326.53|320.53|326.45|320.45|326.53|320.53|326.45|320.45|0
1641411070000|2022-01-05 19:31:10|326.41|320.41|326.33|320.33|326.46|320.46|326.33|320.33|0
1641411080000|2022-01-05 19:31:20|326.35|320.35|326.28|320.28|326.35|320.35|326.23|320.23|0
1641411090000|2022-01-05 19:31:30|326.27|320.27|326.29|320.29|326.29|320.29|326.27|320.27|0
1641411100000|2022-01-05 19:31:40|326.28|320.28|326.27|320.27|326.32|320.32|326.27|320.27|0
1641411110000|2022-01-05 19:31:50|326.26|320.26|326.27|320.27|326.27|320.27|326.24|320.24|0
1641411120000|2022-01-05 19:32:00|326.25|320.25|326.25|320.25|326.38|320.38|326.25|320.25|0
1641411130000|2022-01-05 19:32:10|326.24|320.24|326.25|320.25|326.25|320.25|326.24|320.24|0
1641411140000|2022-01-05 19:32:20|326.24|320.24|326.29|320.29|326.29|320.29|326.24|320.24|0
1641411150000|2022-01-05 19:32:30|326.32|320.32|326.28|320.28|326.32|320.32|326.28|320.28|0
1641411160000|2022-01-05 19:32:40|326.23|320.23|326.23|320.23|326.23|320.23|326.22|320.22|0
1641411170000|2022-01-05 19:32:50|326.22|320.22|326.07|320.07|326.22|320.22|326.07|320.07|0
1641411180000|2022-01-05 19:33:00|326.08|320.08|326.06|320.06|326.08|320.08|326.04|320.04|0
1641411190000|2022-01-05 19:33:10|326.08|320.08|326.08|320.08|326.08|320.08|326.08|320.08|0
1641411200000|2022-01-05 19:33:20|326.07|320.07|326.03|320.03|326.1|320.1|326.03|320.03|0
1641411210000|2022-01-05 19:33:30|326.04|320.04|326.02|320.02|326.04|320.04|325.97|319.97|0
1641411220000|2022-01-05 19:33:40|326.01|320.01|325.9|319.9|326.02|320.02|325.9|319.9|0
1641411230000|2022-01-05 19:33:50|325.93|319.93|325.78|319.78|325.93|319.93|325.77|319.77|0
1641411240000|2022-01-05 19:34:00|325.79|319.79|325.75|319.75|325.81|319.81|325.75|319.75|0
1641411250000|2022-01-05 19:34:10|325.76|319.76|325.79|319.79|325.89|319.89|325.76|319.76|0
1641411260000|2022-01-05 19:34:20|325.78|319.78|325.87|319.87|325.87|319.87|325.7|319.7|0
1641411270000|2022-01-05 19:34:30|325.85|319.85|325.95|319.95|325.95|319.95|325.85|319.85|0
1641411280000|2022-01-05 19:34:40|325.94|319.94|325.89|319.89|325.94|319.94|325.89|319.89|0
1641411290000|2022-01-05 19:34:50|325.87|319.87|325.79|319.79|325.87|319.87|325.78|319.78|0
1641411300000|2022-01-05 19:35:00|325.78|319.78|325.61|319.61|325.78|319.78|325.61|319.61|0
1641411310000|2022-01-05 19:35:10|325.62|319.62|325.68|319.68|325.68|319.68|325.61|319.61|0
1641411320000|2022-01-05 19:35:20|325.67|319.67|325.62|319.62|325.77|319.77|325.62|319.62|0
1641411330000|2022-01-05 19:35:30|325.61|319.61|325.68|319.68|325.68|319.68|325.57|319.57|0
1641411340000|2022-01-05 19:35:40|325.69|319.69|325.76|319.76|325.76|319.76|325.69|319.69|0
1641411350000|2022-01-05 19:35:50|325.75|319.75|325.77|319.77|325.78|319.78|325.73|319.73|0
1641411360000|2022-01-05 19:36:00|325.75|319.75|325.76|319.76|325.8|319.8|325.75|319.75|0
1641411370000|2022-01-05 19:36:10|325.77|319.77|325.77|319.77|325.77|319.77|325.76|319.76|0
1641411380000|2022-01-05 19:36:20|325.76|319.76|325.75|319.75|325.76|319.76|325.75|319.75|0
1641411390000|2022-01-05 19:36:30|325.68|319.68|325.56|319.56|325.68|319.68|325.56|319.56|0
1641411400000|2022-01-05 19:36:40|325.57|319.57|325.52|319.52|325.57|319.57|325.5|319.5|0
1641411410000|2022-01-05 19:36:50|325.51|319.51|325.5|319.5|325.51|319.51|325.5|319.5|0
1641411420000|2022-01-05 19:37:00|325.49|319.49|325.42|319.42|325.49|319.49|325.41|319.41|0
1641411430000|2022-01-05 19:37:10|325.43|319.43|325.4|319.4|325.43|319.43|325.32|319.32|0
1641411440000|2022-01-05 19:37:20|325.41|319.41|325.33|319.33|325.42|319.42|325.33|319.33|0
1641411450000|2022-01-05 19:37:30|325.3|319.3|325.31|319.31|325.33|319.33|325.3|319.3|0
1641411460000|2022-01-05 19:37:40|325.34|319.34|325.34|319.34|325.34|319.34|325.31|319.31|0
1641411470000|2022-01-05 19:37:50|325.31|319.31|325.3|319.3|325.31|319.31|325.3|319.3|0
1641411480000|2022-01-05 19:38:00|325.31|319.31|325.31|319.31|325.31|319.31|325.3|319.3|0
1641411490000|2022-01-05 19:38:10|325.3|319.3|325.3|319.3|325.35|319.35|325.3|319.3|0
1641411500000|2022-01-05 19:38:20|325.29|319.29|325.33|319.33|325.33|319.33|325.29|319.29|0
1641411510000|2022-01-05 19:38:30|325.32|319.32|325.33|319.33|325.33|319.33|325.32|319.32|0
1641411520000|2022-01-05 19:38:40|325.29|319.29|325.28|319.28|325.29|319.29|325.28|319.28|0
1641411530000|2022-01-05 19:38:50|325.27|319.27|325.2|319.2|325.27|319.27|325.2|319.2|0
1641411540000|2022-01-05 19:39:00|325.17|319.17|325.11|319.11|325.18|319.18|325.11|319.11|0
1641411550000|2022-01-05 19:39:10|325.1|319.1|325.09|319.09|325.1|319.1|325.09|319.09|0
1641411560000|2022-01-05 19:39:20|325.1|319.1|325.02|319.02|325.11|319.11|325.02|319.02|0
1641411570000|2022-01-05 19:39:30|325|319|325.1|319.1|325.11|319.11|325|319|0
1641411580000|2022-01-05 19:39:40|325.12|319.12|324.99|318.99|325.12|319.12|324.96|318.96|0
1641411590000|2022-01-05 19:39:50|324.96|318.96|325.03|319.03|325.03|319.03|324.96|318.96|0
1641411600000|2022-01-05 19:40:00|325.11|319.11|325.19|319.19|325.22|319.22|325.11|319.11|0
1641411610000|2022-01-05 19:40:10|325.21|319.21|325.27|319.27|325.27|319.27|325.21|319.21|0
1641411620000|2022-01-05 19:40:20|325.26|319.26|325.27|319.27|325.29|319.29|325.22|319.22|0
1641411630000|2022-01-05 19:40:30|325.26|319.26|325.28|319.28|325.29|319.29|325.26|319.26|0
1641411640000|2022-01-05 19:40:40|325.3|319.3|325.32|319.32|325.32|319.32|325.28|319.28|0
1641411660000|2022-01-05 19:41:00|325.28|319.28|325.25|319.25|325.29|319.29|325.25|319.25|0
1641411670000|2022-01-05 19:41:10|325.24|319.24|325.18|319.18|325.24|319.24|325.18|319.18|0
1641411680000|2022-01-05 19:41:20|325.14|319.14|325.09|319.09|325.14|319.14|325.06|319.06|0
1641411700000|2022-01-05 19:41:40|325.1|319.1|325.07|319.07|325.1|319.1|325.07|319.07|0
1641411710000|2022-01-05 19:41:50|325.12|319.12|325.14|319.14|325.19|319.19|325.09|319.09|0
1641411720000|2022-01-05 19:42:00|325.15|319.15|325.15|319.15|325.19|319.19|325.15|319.15|0
1641411730000|2022-01-05 19:42:10|325.17|319.17|325.15|319.15|325.17|319.17|325.14|319.14|0
1641411740000|2022-01-05 19:42:20|325.14|319.14|325.11|319.11|325.14|319.14|325.11|319.11|0
1641411750000|2022-01-05 19:42:30|325.13|319.13|324.97|318.97|325.13|319.13|324.95|318.95|0
1641411760000|2022-01-05 19:42:40|325|319|325.14|319.14|325.14|319.14|324.99|318.99|0
1641411770000|2022-01-05 19:42:50|325.15|319.15|325.12|319.12|325.15|319.15|325.12|319.12|0
1641411780000|2022-01-05 19:43:00|325.1|319.1|325.02|319.02|325.1|319.1|325.02|319.02|0
1641411790000|2022-01-05 19:43:10|324.93|318.93|324.9|318.9|324.93|318.93|324.89|318.89|0
1641411800000|2022-01-05 19:43:20|324.91|318.91|324.93|318.93|324.93|318.93|324.88|318.88|0
1641411810000|2022-01-05 19:43:30|324.77|318.77|324.79|318.79|324.79|318.79|324.77|318.77|0
1641411820000|2022-01-05 19:43:40|324.81|318.81|324.82|318.82|324.82|318.82|324.81|318.81|0
1641411830000|2022-01-05 19:43:50|324.81|318.81|324.68|318.68|324.83|318.83|324.68|318.68|0
1641411840000|2022-01-05 19:44:00|324.51|318.51|324.68|318.68|324.73|318.73|324.51|318.51|0
1641411850000|2022-01-05 19:44:10|324.56|318.56|324.5|318.5|324.57|318.57|324.5|318.5|0
1641411860000|2022-01-05 19:44:20|324.49|318.49|324.58|318.58|324.6|318.6|324.49|318.49|0
1641411870000|2022-01-05 19:44:30|324.55|318.55|324.49|318.49|324.55|318.55|324.44|318.44|0
1641411880000|2022-01-05 19:44:40|324.45|318.45|324.45|318.45|324.45|318.45|324.45|318.45|0
1641411890000|2022-01-05 19:44:50|324.42|318.42|324.41|318.41|324.46|318.46|324.41|318.41|0
1641411900000|2022-01-05 19:45:00|324.43|318.43|324.42|318.42|324.46|318.46|324.42|318.42|0
1641411910000|2022-01-05 19:45:10|324.41|318.41|324.21|318.21|324.41|318.41|324.21|318.21|0
1641411920000|2022-01-05 19:45:20|324.19|318.19|324.1|318.1|324.19|318.19|324.07|318.07|0
1641411930000|2022-01-05 19:45:30|324.12|318.12|323.87|317.87|324.12|318.12|323.86|317.86|0
1641411940000|2022-01-05 19:45:40|323.91|317.91|323.88|317.88|323.98|317.98|323.88|317.88|0
1641411950000|2022-01-05 19:45:50|323.9|317.9|323.8|317.8|323.9|317.9|323.8|317.8|0
1641411960000|2022-01-05 19:46:00|323.81|317.81|323.8|317.8|323.82|317.82|323.8|317.8|0
1641411970000|2022-01-05 19:46:10|323.81|317.81|323.81|317.81|323.83|317.83|323.8|317.8|0
1641411980000|2022-01-05 19:46:20|323.8|317.8|323.72|317.72|323.8|317.8|323.72|317.72|0
1641411990000|2022-01-05 19:46:30|323.62|317.62|323.36|317.36|323.62|317.62|323.33|317.33|0
1641412000000|2022-01-05 19:46:40|323.33|317.33|323.38|317.38|323.38|317.38|323.32|317.32|0
1641412010000|2022-01-05 19:46:50|323.37|317.37|323.37|317.37|323.37|317.37|323.37|317.37|0
1641412020000|2022-01-05 19:47:00|323.33|317.33|323.03|317.03|323.34|317.34|323.03|317.03|0
1641412030000|2022-01-05 19:47:10|323.01|317.01|323.13|317.13|323.13|317.13|323.01|317.01|0
1641412040000|2022-01-05 19:47:20|323.14|317.14|323.21|317.21|323.24|317.24|323.14|317.14|0
1641412050000|2022-01-05 19:47:30|323.2|317.2|323.19|317.19|323.2|317.2|323.18|317.18|0
1641412060000|2022-01-05 19:47:40|323.2|317.2|323.24|317.24|323.24|317.24|323.2|317.2|0
1641412070000|2022-01-05 19:47:50|323.26|317.26|323.27|317.27|323.27|317.27|323.22|317.22|0
1641412080000|2022-01-05 19:48:00|323.25|317.25|323.25|317.25|323.27|317.27|323.25|317.25|0
1641412090000|2022-01-05 19:48:10|323.2|317.2|323.12|317.12|323.21|317.21|323.11|317.11|0
1641412100000|2022-01-05 19:48:20|323.13|317.13|323.24|317.24|323.24|317.24|323.13|317.13|0
1641412110000|2022-01-05 19:48:30|323.26|317.26|323.3|317.3|323.33|317.33|323.26|317.26|0
1641412120000|2022-01-05 19:48:40|323.33|317.33|323.2|317.2|323.33|317.33|323.19|317.19|0
1641412130000|2022-01-05 19:48:50|323.21|317.21|323.3|317.3|323.3|317.3|323.19|317.19|0
1641412140000|2022-01-05 19:49:00|323.31|317.31|323.41|317.41|323.41|317.41|323.31|317.31|0
1641412150000|2022-01-05 19:49:10|323.49|317.49|323.62|317.62|323.75|317.75|323.4|317.4|0
1641412160000|2022-01-05 19:49:20|323.63|317.63|323.72|317.72|323.8|317.8|323.58|317.58|0
1641412170000|2022-01-05 19:49:30|323.71|317.71|323.83|317.83|323.83|317.83|323.7|317.7|0
1641412180000|2022-01-05 19:49:40|323.85|317.85|323.89|317.89|323.89|317.89|323.85|317.85|0
1641412190000|2022-01-05 19:49:50|323.91|317.91|324.02|318.02|324.02|318.02|323.9|317.9|0
1641412200000|2022-01-05 19:50:00|324.01|318.01|324.25|318.25|324.32|318.32|324.01|318.01|0
1641412210000|2022-01-05 19:50:10|324.29|318.29|324.31|318.31|324.35|318.35|324.26|318.26|0
1641412220000|2022-01-05 19:50:20|324.3|318.3|324.26|318.26|324.3|318.3|324.24|318.24|0
1641412230000|2022-01-05 19:50:30|324.27|318.27|324.35|318.35|324.35|318.35|324.26|318.26|0
1641412240000|2022-01-05 19:50:40|324.46|318.46|324.47|318.47|324.47|318.47|324.44|318.44|0
1641412250000|2022-01-05 19:50:50|324.48|318.48|324.48|318.48|324.48|318.48|324.48|318.48|0
1641412260000|2022-01-05 19:51:00|324.46|318.46|324.42|318.42|324.46|318.46|324.41|318.41|0
1641412270000|2022-01-05 19:51:10|324.37|318.37|324.42|318.42|324.43|318.43|324.37|318.37|0
1641412280000|2022-01-05 19:51:20|324.43|318.43|324.49|318.49|324.49|318.49|324.43|318.43|0
1641412300000|2022-01-05 19:51:40|324.51|318.51|324.54|318.54|324.54|318.54|324.5|318.5|0
1641412310000|2022-01-05 19:51:50|324.55|318.55|324.55|318.55|324.55|318.55|324.55|318.55|0
1641412320000|2022-01-05 19:52:00|324.59|318.59|324.64|318.64|324.64|318.64|324.59|318.59|0
1641412330000|2022-01-05 19:52:10|324.72|318.72|324.74|318.74|324.74|318.74|324.68|318.68|0
1641412340000|2022-01-05 19:52:20|324.73|318.73|324.75|318.75|324.76|318.76|324.73|318.73|0
1641412350000|2022-01-05 19:52:30|324.79|318.79|324.83|318.83|324.83|318.83|324.79|318.79|0
1641412360000|2022-01-05 19:52:40|324.84|318.84|324.86|318.86|324.86|318.86|324.83|318.83|0
1641412370000|2022-01-05 19:52:50|324.85|318.85|324.71|318.71|324.85|318.85|324.59|318.59|0
1641412380000|2022-01-05 19:53:00|324.7|318.7|324.79|318.79|324.79|318.79|324.62|318.62|0
1641412390000|2022-01-05 19:53:10|324.78|318.78|324.62|318.62|324.79|318.79|324.62|318.62|0
1641412400000|2022-01-05 19:53:20|324.63|318.63|324.59|318.59|324.63|318.63|324.58|318.58|0
1641412410000|2022-01-05 19:53:30|324.6|318.6|324.63|318.63|324.64|318.64|324.55|318.55|0
1641412420000|2022-01-05 19:53:40|324.64|318.64|324.57|318.57|324.64|318.64|324.56|318.56|0
1641412430000|2022-01-05 19:53:50|324.55|318.55|324.55|318.55|324.55|318.55|324.55|318.55|0
1641412440000|2022-01-05 19:54:00|324.54|318.54|324.61|318.61|324.61|318.61|324.54|318.54|0
1641412450000|2022-01-05 19:54:10|324.59|318.59|324.59|318.59|324.6|318.6|324.59|318.59|0
1641412460000|2022-01-05 19:54:20|324.58|318.58|324.64|318.64|324.64|318.64|324.56|318.56|0
1641412470000|2022-01-05 19:54:30|324.63|318.63|324.85|318.85|324.85|318.85|324.63|318.63|0
1641412480000|2022-01-05 19:54:40|324.84|318.84|324.91|318.91|324.91|318.91|324.84|318.84|0
1641412490000|2022-01-05 19:54:50|325.02|319.02|325.09|319.09|325.09|319.09|325.01|319.01|0
1641412500000|2022-01-05 19:55:00|325.1|319.1|324.96|318.96|325.1|319.1|324.94|318.94|0
1641412510000|2022-01-05 19:55:10|324.92|318.92|324.85|318.85|324.93|318.93|324.84|318.84|0
1641412520000|2022-01-05 19:55:20|324.84|318.84|324.83|318.83|324.84|318.84|324.83|318.83|0
1641412530000|2022-01-05 19:55:30|324.82|318.82|324.82|318.82|324.83|318.83|324.82|318.82|0
1641412540000|2022-01-05 19:55:40|324.81|318.81|324.79|318.79|324.81|318.81|324.79|318.79|0
1641412550000|2022-01-05 19:55:50|324.8|318.8|324.72|318.72|324.8|318.8|324.72|318.72|0
1641412560000|2022-01-05 19:56:00|324.81|318.81|324.83|318.83|324.84|318.84|324.81|318.81|0
1641412570000|2022-01-05 19:56:10|324.94|318.94|324.99|318.99|324.99|318.99|324.94|318.94|0
1641412580000|2022-01-05 19:56:20|325.16|319.16|325.16|319.16|325.16|319.16|325.16|319.16|0
1641412590000|2022-01-05 19:56:30|325.15|319.15|325.16|319.16|325.16|319.16|325.15|319.15|0
1641412600000|2022-01-05 19:56:40|325.15|319.15|325.13|319.13|325.18|319.18|325.1|319.1|0
1641412610000|2022-01-05 19:56:50|325.06|319.06|325.07|319.07|325.07|319.07|325.06|319.06|0
1641412620000|2022-01-05 19:57:00|325.06|319.06|325.06|319.06|325.06|319.06|325.06|319.06|0
1641412630000|2022-01-05 19:57:10|324.89|318.89|324.97|318.97|324.97|318.97|324.88|318.88|0
1641412640000|2022-01-05 19:57:20|324.87|318.87|324.85|318.85|324.87|318.87|324.85|318.85|0
1641412650000|2022-01-05 19:57:30|324.92|318.92|325.2|319.2|325.22|319.22|324.92|318.92|0
1641412660000|2022-01-05 19:57:40|325.17|319.17|325.19|319.19|325.21|319.21|325.16|319.16|0
1641412670000|2022-01-05 19:57:50|325.18|319.18|325.3|319.3|325.31|319.31|325.16|319.16|0
1641412680000|2022-01-05 19:58:00|325.5|319.5|325.85|319.85|325.85|319.85|325.5|319.5|0
1641412690000|2022-01-05 19:58:10|325.77|319.77|325.76|319.76|325.77|319.77|325.71|319.71|0
1641412700000|2022-01-05 19:58:20|325.75|319.75|325.73|319.73|325.75|319.75|325.71|319.71|0
1641412710000|2022-01-05 19:58:30|325.69|319.69|325.73|319.73|325.73|319.73|325.69|319.69|0
1641412720000|2022-01-05 19:58:40|325.71|319.71|325.75|319.75|325.8|319.8|325.71|319.71|0
1641412730000|2022-01-05 19:58:50|325.69|319.69|325.66|319.66|325.69|319.69|325.65|319.65|0
1641412740000|2022-01-05 19:59:00|325.64|319.64|325.52|319.52|325.65|319.65|325.52|319.52|0
1641412750000|2022-01-05 19:59:10|325.53|319.53|325.52|319.52|325.53|319.53|325.52|319.52|0
1641412760000|2022-01-05 19:59:20|325.54|319.54|325.63|319.63|325.63|319.63|325.54|319.54|0
1641412770000|2022-01-05 19:59:30|325.66|319.66|325.72|319.72|325.72|319.72|325.65|319.65|0
1641412780000|2022-01-05 19:59:40|325.71|319.71|325.73|319.73|325.73|319.73|325.68|319.68|0
1641412790000|2022-01-05 19:59:50|325.71|319.71|325.74|319.74|325.74|319.74|325.71|319.71|0
1641412800000|2022-01-05 20:00:00|325.49|319.49|325.48|319.48|325.51|319.51|325.41|319.41|0
1641412810000|2022-01-05 20:00:10|325.51|319.51|325.54|319.54|325.54|319.54|325.51|319.51|0
1641412820000|2022-01-05 20:00:20|325.52|319.52|325.61|319.61|325.62|319.62|325.49|319.49|0
1641412830000|2022-01-05 20:00:30|325.64|319.64|325.47|319.47|325.64|319.64|325.46|319.46|0
1641412840000|2022-01-05 20:00:40|325.37|319.37|325.44|319.44|325.44|319.44|325.36|319.36|0
1641412850000|2022-01-05 20:00:50|325.42|319.42|325.42|319.42|325.44|319.44|325.39|319.39|0
1641412860000|2022-01-05 20:01:00|325.37|319.37|325.35|319.35|325.37|319.37|325.33|319.33|0
1641412870000|2022-01-05 20:01:10|325.36|319.36|325.33|319.33|325.36|319.36|325.32|319.32|0
1641412880000|2022-01-05 20:01:20|325.28|319.28|325.62|319.62|325.62|319.62|325.28|319.28|0
1641412890000|2022-01-05 20:01:30|325.61|319.61|325.55|319.55|325.61|319.61|325.55|319.55|0
1641412900000|2022-01-05 20:01:40|325.56|319.56|325.54|319.54|325.56|319.56|325.53|319.53|0
1641412910000|2022-01-05 20:01:50|325.35|319.35|325.11|319.11|325.35|319.35|325.11|319.11|0
1641412920000|2022-01-05 20:02:00|325.1|319.1|325.07|319.07|325.11|319.11|325.05|319.05|0
1641412930000|2022-01-05 20:02:10|325.08|319.08|325.08|319.08|325.08|319.08|325.07|319.07|0
1641412940000|2022-01-05 20:02:20|325.07|319.07|325.01|319.01|325.12|319.12|325.01|319.01|0
1641412950000|2022-01-05 20:02:30|325.03|319.03|324.83|318.83|325.03|319.03|324.83|318.83|0
1641412960000|2022-01-05 20:02:40|324.86|318.86|324.81|318.81|324.89|318.89|324.81|318.81|0
1641412970000|2022-01-05 20:02:50|324.87|318.87|324.87|318.87|324.87|318.87|324.87|318.87|0
1641412980000|2022-01-05 20:03:00|324.89|318.89|324.92|318.92|324.92|318.92|324.89|318.89|0
1641412990000|2022-01-05 20:03:10|324.93|318.93|324.86|318.86|324.93|318.93|324.86|318.86|0
1641413000000|2022-01-05 20:03:20|324.87|318.87|325.22|319.22|325.22|319.22|324.86|318.86|0
1641413010000|2022-01-05 20:03:30|325.24|319.24|325.19|319.19|325.24|319.24|325.19|319.19|0
1641413020000|2022-01-05 20:03:40|325|319|324.97|318.97|325|319|324.97|318.97|0
1641413030000|2022-01-05 20:03:50|324.96|318.96|324.76|318.76|324.96|318.96|324.73|318.73|0
1641413040000|2022-01-05 20:04:00|324.75|318.75|324.7|318.7|324.75|318.75|324.7|318.7|0
1641413050000|2022-01-05 20:04:10|324.69|318.69|324.65|318.65|324.69|318.69|324.63|318.63|0
1641413060000|2022-01-05 20:04:20|324.67|318.67|324.53|318.53|324.67|318.67|324.52|318.52|0
1641413070000|2022-01-05 20:04:30|324.49|318.49|324.53|318.53|324.53|318.53|324.49|318.49|0
1641413080000|2022-01-05 20:04:40|324.24|318.24|324.29|318.29|324.33|318.33|324.24|318.24|0
1641413090000|2022-01-05 20:04:50|324.28|318.28|324.3|318.3|324.3|318.3|324.28|318.28|0
1641413100000|2022-01-05 20:05:00|324.33|318.33|324.26|318.26|324.33|318.33|324.26|318.26|0
1641413110000|2022-01-05 20:05:10|324.25|318.25|324.22|318.22|324.25|318.25|324.18|318.18|0
1641413120000|2022-01-05 20:05:20|324.21|318.21|324.07|318.07|324.21|318.21|324.07|318.07|0
1641413130000|2022-01-05 20:05:30|324.1|318.1|324.14|318.14|324.15|318.15|324.05|318.05|0
1641413140000|2022-01-05 20:05:40|324.11|318.11|323.96|317.96|324.11|318.11|323.96|317.96|0
1641413150000|2022-01-05 20:05:50|323.99|317.99|323.9|317.9|323.99|317.99|323.9|317.9|0
1641413160000|2022-01-05 20:06:00|323.86|317.86|323.95|317.95|323.95|317.95|323.86|317.86|0
1641413170000|2022-01-05 20:06:10|323.94|317.94|323.95|317.95|323.97|317.97|323.94|317.94|0
1641413180000|2022-01-05 20:06:20|323.92|317.92|323.91|317.91|323.92|317.92|323.9|317.9|0
1641413190000|2022-01-05 20:06:30|323.92|317.92|323.95|317.95|323.95|317.95|323.92|317.92|0
1641413200000|2022-01-05 20:06:40|323.94|317.94|324.02|318.02|324.02|318.02|323.94|317.94|0
1641413210000|2022-01-05 20:06:50|324.06|318.06|324.09|318.09|324.09|318.09|324.06|318.06|0
1641413220000|2022-01-05 20:07:00|324.11|318.11|324.14|318.14|324.14|318.14|324.11|318.11|0
1641413230000|2022-01-05 20:07:10|324.1|318.1|324.09|318.09|324.1|318.1|324.08|318.08|0
1641413240000|2022-01-05 20:07:20|324.08|318.08|324.09|318.09|324.1|318.1|324.05|318.05|0
1641413250000|2022-01-05 20:07:30|324.07|318.07|324.1|318.1|324.1|318.1|324.05|318.05|0
1641413260000|2022-01-05 20:07:40|324.09|318.09|324|318|324.09|318.09|323.99|317.99|0
1641413270000|2022-01-05 20:07:50|323.98|317.98|323.93|317.93|323.98|317.98|323.93|317.93|0
1641413280000|2022-01-05 20:08:00|323.92|317.92|323.86|317.86|323.93|317.93|323.86|317.86|0
1641413290000|2022-01-05 20:08:10|323.87|317.87|323.82|317.82|323.87|317.87|323.82|317.82|0
1641413310000|2022-01-05 20:08:30|323.79|317.79|323.87|317.87|323.92|317.92|323.79|317.79|0
1641413320000|2022-01-05 20:08:40|323.82|317.82|324.32|318.32|324.32|318.32|323.82|317.82|0
1641413330000|2022-01-05 20:08:50|324.22|318.22|324.22|318.22|324.22|318.22|324.21|318.21|0
1641413340000|2022-01-05 20:09:00|324.21|318.21|324.03|318.03|324.24|318.24|324.03|318.03|0
1641413350000|2022-01-05 20:09:10|324.02|318.02|324.01|318.01|324.03|318.03|324|318|0
1641413360000|2022-01-05 20:09:20|324.05|318.05|324.21|318.21|324.21|318.21|324.05|318.05|0
1641413370000|2022-01-05 20:09:30|324.22|318.22|324.28|318.28|324.3|318.3|324.22|318.22|0
1641413380000|2022-01-05 20:09:40|324.29|318.29|324.26|318.26|324.29|318.29|324.26|318.26|0
1641413390000|2022-01-05 20:09:50|324.29|318.29|324.47|318.47|324.47|318.47|324.28|318.28|0
1641413400000|2022-01-05 20:10:00|324.29|318.29|324.21|318.21|324.29|318.29|324.21|318.21|0
1641413410000|2022-01-05 20:10:10|324.24|318.24|324.21|318.21|324.27|318.27|324.13|318.13|0
1641413420000|2022-01-05 20:10:20|324.16|318.16|324.14|318.14|324.16|318.16|324.14|318.14|0
1641413430000|2022-01-05 20:10:30|324.18|318.18|324.55|318.55|324.56|318.56|324.18|318.18|0
1641413440000|2022-01-05 20:10:40|324.53|318.53|324.6|318.6|324.6|318.6|324.53|318.53|0
1641413450000|2022-01-05 20:10:50|324.54|318.54|324.75|318.75|324.75|318.75|324.37|318.37|0
1641413460000|2022-01-05 20:11:00|324.76|318.76|324.76|318.76|324.78|318.78|324.76|318.76|0
1641413470000|2022-01-05 20:11:10|324.77|318.77|324.68|318.68|324.82|318.82|324.68|318.68|0
1641413480000|2022-01-05 20:11:20|324.8|318.8|325.25|319.25|325.25|319.25|324.8|318.8|0
1641413490000|2022-01-05 20:11:30|325.24|319.24|325.35|319.35|325.36|319.36|325.24|319.24|0
1641413500000|2022-01-05 20:11:40|325.49|319.49|325.63|319.63|325.64|319.64|325.48|319.48|0
1641413510000|2022-01-05 20:11:50|325.65|319.65|325.64|319.64|325.65|319.65|325.64|319.64|0
1641413520000|2022-01-05 20:12:00|325.67|319.67|325.84|319.84|325.84|319.84|325.67|319.67|0
1641413530000|2022-01-05 20:12:10|325.83|319.83|325.89|319.89|325.89|319.89|325.83|319.83|0
1641413540000|2022-01-05 20:12:20|325.92|319.92|325.75|319.75|326|320|325.75|319.75|0
1641413550000|2022-01-05 20:12:30|325.78|319.78|325.78|319.78|325.78|319.78|325.78|319.78|0
1641413560000|2022-01-05 20:12:40|325.79|319.79|325.83|319.83|325.84|319.84|325.79|319.79|0
1641413570000|2022-01-05 20:12:50|325.84|319.84|325.85|319.85|325.91|319.91|325.84|319.84|0
1641413580000|2022-01-05 20:13:00|325.87|319.87|326.47|320.47|326.47|320.47|325.87|319.87|0
1641413590000|2022-01-05 20:13:10|326.38|320.38|326.49|320.49|326.49|320.49|326.38|320.38|0
1641413600000|2022-01-05 20:13:20|326.57|320.57|326.75|320.75|326.75|320.75|326.5|320.5|0
1641413610000|2022-01-05 20:13:30|326.43|320.43|326.74|320.74|326.74|320.74|326.43|320.43|0
1641413620000|2022-01-05 20:13:40|326.75|320.75|326.8|320.8|326.83|320.83|326.75|320.75|0
1641413630000|2022-01-05 20:13:50|326.86|320.86|326.86|320.86|326.87|320.87|326.86|320.86|0
1641413640000|2022-01-05 20:14:00|326.8|320.8|326.82|320.82|326.82|320.82|326.8|320.8|0
1641413650000|2022-01-05 20:14:10|326.83|320.83|326.75|320.75|326.86|320.86|326.75|320.75|0
1641413660000|2022-01-05 20:14:20|326.74|320.74|326.45|320.45|326.78|320.78|326.45|320.45|0
1641413670000|2022-01-05 20:14:30|326.44|320.44|326.35|320.35|326.47|320.47|326.3|320.3|0
1641413680000|2022-01-05 20:14:40|326.36|320.36|326.22|320.22|326.36|320.36|326.22|320.22|0
1641413690000|2022-01-05 20:14:50|326.2|320.2|326.22|320.22|326.22|320.22|326.18|320.18|0
1641413700000|2022-01-05 20:15:00|326.23|320.23|326.18|320.18|326.24|320.24|326.18|320.18|0
1641413710000|2022-01-05 20:15:10|326.21|320.21|326.34|320.34|326.35|320.35|326.21|320.21|0
1641413720000|2022-01-05 20:15:20|326.33|320.33|326.33|320.33|326.34|320.34|326.32|320.32|0
1641413730000|2022-01-05 20:15:30|326.32|320.32|326.26|320.26|326.32|320.32|326.26|320.26|0
1641413740000|2022-01-05 20:15:40|326.23|320.23|326.26|320.26|326.27|320.27|326.23|320.23|0
1641413750000|2022-01-05 20:15:50|326.27|320.27|326.38|320.38|326.42|320.42|326.27|320.27|0
1641413760000|2022-01-05 20:16:00|326.34|320.34|326.25|320.25|326.35|320.35|326.25|320.25|0
1641413770000|2022-01-05 20:16:10|326.24|320.24|326.15|320.15|326.3|320.3|326.15|320.15|0
1641413780000|2022-01-05 20:16:20|326.13|320.13|326.13|320.13|326.13|320.13|326.1|320.1|0
1641413790000|2022-01-05 20:16:30|326.14|320.14|326.12|320.12|326.16|320.16|326.12|320.12|0
1641413800000|2022-01-05 20:16:40|326.13|320.13|326.26|320.26|326.26|320.26|326.13|320.13|0
1641413810000|2022-01-05 20:16:50|326.22|320.22|325.81|319.81|326.22|320.22|325.81|319.81|0
1641413820000|2022-01-05 20:17:00|325.82|319.82|325.83|319.83|325.83|319.83|325.81|319.81|0
1641413830000|2022-01-05 20:17:10|325.87|319.87|325.87|319.87|325.87|319.87|325.82|319.82|0
1641413840000|2022-01-05 20:17:20|325.89|319.89|325.83|319.83|325.89|319.89|325.74|319.74|0
1641413850000|2022-01-05 20:17:30|325.84|319.84|325.6|319.6|325.84|319.84|325.6|319.6|0
1641413860000|2022-01-05 20:17:40|325.59|319.59|325.44|319.44|325.59|319.59|325.44|319.44|0
1641413870000|2022-01-05 20:17:50|325.3|319.3|325.09|319.09|325.3|319.3|325.06|319.06|0
1641413880000|2022-01-05 20:18:00|325.1|319.1|325.14|319.14|325.14|319.14|325.09|319.09|0
1641413890000|2022-01-05 20:18:10|325.12|319.12|325.06|319.06|325.12|319.12|325.05|319.05|0
1641413900000|2022-01-05 20:18:20|325.1|319.1|325.06|319.06|325.11|319.11|325.06|319.06|0
1641413910000|2022-01-05 20:18:30|325.09|319.09|325.11|319.11|325.11|319.11|325.08|319.08|0
1641413920000|2022-01-05 20:18:40|324.97|318.97|324.91|318.91|324.97|318.97|324.91|318.91|0
1641413930000|2022-01-05 20:18:50|324.9|318.9|324.9|318.9|324.9|318.9|324.9|318.9|0
1641413940000|2022-01-05 20:19:00|324.86|318.86|324.85|318.85|324.86|318.86|324.85|318.85|0
1641413950000|2022-01-05 20:19:10|324.84|318.84|324.8|318.8|324.84|318.84|324.8|318.8|0
1641413960000|2022-01-05 20:19:20|324.77|318.77|324.82|318.82|324.83|318.83|324.77|318.77|0
1641413970000|2022-01-05 20:19:30|324.79|318.79|324.68|318.68|324.79|318.79|324.67|318.67|0
1641413980000|2022-01-05 20:19:40|324.67|318.67|324.66|318.66|324.68|318.68|324.58|318.58|0
1641413990000|2022-01-05 20:19:50|324.57|318.57|324.7|318.7|324.71|318.71|324.56|318.56|0
1641414000000|2022-01-05 20:20:00|324.74|318.74|324.88|318.88|324.88|318.88|324.74|318.74|0
1641414010000|2022-01-05 20:20:10|325|319|325.07|319.07|325.07|319.07|324.99|318.99|0
1641414020000|2022-01-05 20:20:20|324.98|318.98|324.9|318.9|324.98|318.98|324.9|318.9|0
1641414030000|2022-01-05 20:20:30|324.86|318.86|324.82|318.82|324.86|318.86|324.74|318.74|0
1641414040000|2022-01-05 20:20:40|324.97|318.97|324.84|318.84|324.98|318.98|324.84|318.84|0
1641414050000|2022-01-05 20:20:50|324.85|318.85|325.15|319.15|325.19|319.19|324.85|318.85|0
1641414060000|2022-01-05 20:21:00|325.14|319.14|325.1|319.1|325.14|319.14|325.1|319.1|0
1641414070000|2022-01-05 20:21:10|325.13|319.13|325.13|319.13|325.14|319.14|325.13|319.13|0
1641414080000|2022-01-05 20:21:20|325.14|319.14|325.06|319.06|325.17|319.17|325.06|319.06|0
1641414090000|2022-01-05 20:21:30|325.11|319.11|325.08|319.08|325.11|319.11|325.06|319.06|0
1641414100000|2022-01-05 20:21:40|325.07|319.07|325.08|319.08|325.1|319.1|325.07|319.07|0
1641414110000|2022-01-05 20:21:50|325.11|319.11|324.97|318.97|325.11|319.11|324.96|318.96|0
1641414120000|2022-01-05 20:22:00|324.98|318.98|324.92|318.92|324.98|318.98|324.91|318.91|0
1641414130000|2022-01-05 20:22:10|324.93|318.93|325.08|319.08|325.47|319.47|324.93|318.93|0
1641414140000|2022-01-05 20:22:20|324.75|318.75|324.55|318.55|324.75|318.75|324.55|318.55|0
1641414150000|2022-01-05 20:22:30|324.56|318.56|324.51|318.51|324.57|318.57|324.46|318.46|0
1641414160000|2022-01-05 20:22:40|324.62|318.62|324.69|318.69|324.69|318.69|324.62|318.62|0
1641414170000|2022-01-05 20:22:50|324.68|318.68|324.67|318.67|324.68|318.68|324.67|318.67|0
1641414180000|2022-01-05 20:23:00|324.69|318.69|324.69|318.69|324.7|318.7|324.69|318.69|0
1641414190000|2022-01-05 20:23:10|324.71|318.71|324.83|318.83|324.84|318.84|324.71|318.71|0
1641414200000|2022-01-05 20:23:20|324.84|318.84|324.9|318.9|324.9|318.9|324.84|318.84|0
1641414210000|2022-01-05 20:23:30|324.89|318.89|324.87|318.87|324.92|318.92|324.84|318.84|0
1641414220000|2022-01-05 20:23:40|324.8|318.8|324.68|318.68|324.8|318.8|324.67|318.67|0
1641414230000|2022-01-05 20:23:50|324.66|318.66|324.49|318.49|324.66|318.66|324.49|318.49|0
1641414240000|2022-01-05 20:24:00|324.5|318.5|324.65|318.65|324.65|318.65|324.5|318.5|0
1641414250000|2022-01-05 20:24:10|324.66|318.66|324.56|318.56|324.67|318.67|324.56|318.56|0
1641414260000|2022-01-05 20:24:20|324.57|318.57|324.57|318.57|324.57|318.57|324.57|318.57|0
1641414270000|2022-01-05 20:24:30|324.58|318.58|324.55|318.55|324.58|318.58|324.52|318.52|0
1641414280000|2022-01-05 20:24:40|324.54|318.54|324.23|318.23|324.54|318.54|324.19|318.19|0
1641414290000|2022-01-05 20:24:50|324.48|318.48|324.48|318.48|324.48|318.48|324.48|318.48|0
1641414300000|2022-01-05 20:25:00|324.49|318.49|324.29|318.29|324.49|318.49|324.29|318.29|0
1641414310000|2022-01-05 20:25:10|324.36|318.36|324.25|318.25|324.37|318.37|324.25|318.25|0
1641414320000|2022-01-05 20:25:20|324.24|318.24|324.32|318.32|324.32|318.32|324.09|318.09|0
1641414330000|2022-01-05 20:25:30|324.33|318.33|324.42|318.42|324.44|318.44|324.33|318.33|0
1641414340000|2022-01-05 20:25:40|324.43|318.43|324.33|318.33|324.43|318.43|324.33|318.33|0
1641414350000|2022-01-05 20:25:50|324.32|318.32|324.31|318.31|324.32|318.32|324.31|318.31|0
1641414360000|2022-01-05 20:26:00|324.29|318.29|324.24|318.24|324.29|318.29|324.24|318.24|0
1641414370000|2022-01-05 20:26:10|324.25|318.25|324.08|318.08|324.29|318.29|324.07|318.07|0
1641414380000|2022-01-05 20:26:20|324.09|318.09|324.11|318.11|324.12|318.12|324.08|318.08|0
1641414390000|2022-01-05 20:26:30|324.06|318.06|324.07|318.07|324.07|318.07|324.05|318.05|0
1641414400000|2022-01-05 20:26:40|324.08|318.08|324.01|318.01|324.13|318.13|324.01|318.01|0
1641414410000|2022-01-05 20:26:50|324.02|318.02|324.32|318.32|324.32|318.32|323.98|317.98|0
1641414420000|2022-01-05 20:27:00|324.74|318.74|324.73|318.73|324.78|318.78|324.73|318.73|0
1641414430000|2022-01-05 20:27:10|324.72|318.72|324.65|318.65|324.73|318.73|324.65|318.65|0
1641414440000|2022-01-05 20:27:20|324.81|318.81|324.87|318.87|324.87|318.87|324.81|318.81|0
1641414450000|2022-01-05 20:27:30|324.91|318.91|324.92|318.92|324.95|318.95|324.89|318.89|0
1641414460000|2022-01-05 20:27:40|324.91|318.91|324.9|318.9|324.91|318.91|324.88|318.88|0
1641414470000|2022-01-05 20:27:50|324.89|318.89|324.9|318.9|324.9|318.9|324.89|318.89|0
1641414480000|2022-01-05 20:28:00|324.89|318.89|324.91|318.91|324.91|318.91|324.89|318.89|0
1641414490000|2022-01-05 20:28:10|324.93|318.93|325.01|319.01|325.02|319.02|324.93|318.93|0
1641414500000|2022-01-05 20:28:20|325.02|319.02|325.01|319.01|325.02|319.02|325.01|319.01|0
1641414510000|2022-01-05 20:28:30|325.03|319.03|325.02|319.02|325.03|319.03|325.02|319.02|0
1641414520000|2022-01-05 20:28:40|325.01|319.01|324.65|318.65|325.01|319.01|324.65|318.65|0
1641414530000|2022-01-05 20:28:50|324.63|318.63|324.61|318.61|324.65|318.65|324.61|318.61|0
1641414540000|2022-01-05 20:29:00|324.65|318.65|324.65|318.65|324.65|318.65|324.65|318.65|0
1641414550000|2022-01-05 20:29:10|324.64|318.64|324.57|318.57|324.64|318.64|324.56|318.56|0
1641414560000|2022-01-05 20:29:20|324.53|318.53|324.49|318.49|324.54|318.54|324.48|318.48|0
1641414570000|2022-01-05 20:29:30|324.47|318.47|324.21|318.21|324.47|318.47|324.21|318.21|0
1641414580000|2022-01-05 20:29:40|324.22|318.22|324.18|318.18|324.22|318.22|324.15|318.15|0
1641414590000|2022-01-05 20:29:50|324.22|318.22|324.26|318.26|324.26|318.26|324.22|318.22|0
1641414600000|2022-01-05 20:30:00|324.22|318.22|324.17|318.17|324.22|318.22|324.17|318.17|0
1641414610000|2022-01-05 20:30:10|324.21|318.21|323.92|317.92|324.22|318.22|323.9|317.9|0
1641414620000|2022-01-05 20:30:20|323.91|317.91|323.92|317.92|323.93|317.93|323.89|317.89|0
1641414630000|2022-01-05 20:30:30|323.93|317.93|323.95|317.95|323.95|317.95|323.93|317.93|0
1641414640000|2022-01-05 20:30:40|323.94|317.94|323.93|317.93|323.94|317.94|323.93|317.93|0
1641414650000|2022-01-05 20:30:50|323.94|317.94|324.02|318.02|324.02|318.02|323.94|317.94|0
1641414660000|2022-01-05 20:31:00|323.98|317.98|323.95|317.95|323.98|317.98|323.93|317.93|0
1641414670000|2022-01-05 20:31:10|323.76|317.76|323.81|317.81|323.81|317.81|323.75|317.75|0
1641414680000|2022-01-05 20:31:20|323.86|317.86|323.93|317.93|323.93|317.93|323.86|317.86|0
1641414690000|2022-01-05 20:31:30|323.66|317.66|323.58|317.58|323.66|317.66|323.58|317.58|0
1641414700000|2022-01-05 20:31:40|323.59|317.59|323.51|317.51|323.64|317.64|323.46|317.46|0
1641414710000|2022-01-05 20:31:50|323.53|317.53|323.49|317.49|323.54|317.54|323.49|317.49|0
1641414720000|2022-01-05 20:32:00|323.5|317.5|323.61|317.61|323.61|317.61|323.5|317.5|0
1641414730000|2022-01-05 20:32:10|323.62|317.62|323.47|317.47|323.68|317.68|323.47|317.47|0
1641414740000|2022-01-05 20:32:20|323.46|317.46|323.4|317.4|323.46|317.46|323.4|317.4|0
1641414750000|2022-01-05 20:32:30|323.39|317.39|323.41|317.41|323.41|317.41|323.39|317.39|0
1641414760000|2022-01-05 20:32:40|323.42|317.42|323.58|317.58|323.58|317.58|323.39|317.39|0
1641414770000|2022-01-05 20:32:50|323.55|317.55|323.57|317.57|323.58|317.58|323.55|317.55|0
1641414780000|2022-01-05 20:33:00|323.55|317.55|323.79|317.79|323.82|317.82|323.55|317.55|0
1641414790000|2022-01-05 20:33:10|323.77|317.77|323.77|317.77|323.77|317.77|323.77|317.77|0
1641414800000|2022-01-05 20:33:20|323.79|317.79|323.83|317.83|323.83|317.83|323.78|317.78|0
1641414810000|2022-01-05 20:33:30|323.75|317.75|323.92|317.92|323.92|317.92|323.75|317.75|0
1641414820000|2022-01-05 20:33:40|323.93|317.93|323.8|317.8|323.93|317.93|323.8|317.8|0
1641414830000|2022-01-05 20:33:50|323.81|317.81|323.98|317.98|323.98|317.98|323.81|317.81|0
1641414840000|2022-01-05 20:34:00|323.88|317.88|323.72|317.72|323.88|317.88|323.72|317.72|0
1641414850000|2022-01-05 20:34:10|323.71|317.71|323.77|317.77|323.82|317.82|323.71|317.71|0
1641414860000|2022-01-05 20:34:20|323.76|317.76|323.76|317.76|323.76|317.76|323.76|317.76|0
1641414870000|2022-01-05 20:34:30|323.74|317.74|323.48|317.48|323.74|317.74|323.48|317.48|0
1641414880000|2022-01-05 20:34:40|323.52|317.52|323.47|317.47|323.52|317.52|323.47|317.47|0
1641414890000|2022-01-05 20:34:50|323.44|317.44|323.37|317.37|323.45|317.45|323.37|317.37|0
1641414900000|2022-01-05 20:35:00|323.35|317.35|323.2|317.2|323.35|317.35|323.2|317.2|0
1641414910000|2022-01-05 20:35:10|323.22|317.22|323.27|317.27|323.27|317.27|323.19|317.19|0
1641414920000|2022-01-05 20:35:20|323.33|317.33|323.38|317.38|323.38|317.38|323.31|317.31|0
1641414930000|2022-01-05 20:35:30|323.41|317.41|323.3|317.3|323.41|317.41|323.3|317.3|0
1641414940000|2022-01-05 20:35:40|323.29|317.29|323.29|317.29|323.29|317.29|323.27|317.27|0
1641414950000|2022-01-05 20:35:50|323.39|317.39|323.41|317.41|323.41|317.41|323.34|317.34|0
1641414960000|2022-01-05 20:36:00|323.43|317.43|323.33|317.33|323.43|317.43|323.3|317.3|0
1641414970000|2022-01-05 20:36:10|323.42|317.42|323.62|317.62|323.62|317.62|323.42|317.42|0
1641414980000|2022-01-05 20:36:20|323.63|317.63|323.62|317.62|323.63|317.63|323.62|317.62|0
1641414990000|2022-01-05 20:36:30|323.63|317.63|323.66|317.66|323.66|317.66|323.6|317.6|0
1641415000000|2022-01-05 20:36:40|323.65|317.65|323.69|317.69|323.69|317.69|323.65|317.65|0
1641415010000|2022-01-05 20:36:50|323.7|317.7|323.79|317.79|323.79|317.79|323.64|317.64|0
1641415020000|2022-01-05 20:37:00|323.78|317.78|323.67|317.67|323.79|317.79|323.67|317.67|0
1641415030000|2022-01-05 20:37:10|323.71|317.71|323.9|317.9|323.92|317.92|323.71|317.71|0
1641415040000|2022-01-05 20:37:20|323.95|317.95|324.02|318.02|324.02|318.02|323.94|317.94|0
1641415050000|2022-01-05 20:37:30|324.05|318.05|323.81|317.81|324.1|318.1|323.8|317.8|0
1641415060000|2022-01-05 20:37:40|323.74|317.74|323.81|317.81|323.84|317.84|323.74|317.74|0
1641415070000|2022-01-05 20:37:50|323.71|317.71|323.69|317.69|323.72|317.72|323.66|317.66|0
1641415080000|2022-01-05 20:38:00|323.68|317.68|323.83|317.83|323.93|317.93|323.68|317.68|0
1641415090000|2022-01-05 20:38:10|323.85|317.85|323.89|317.89|323.89|317.89|323.85|317.85|0
1641415100000|2022-01-05 20:38:20|323.91|317.91|324.16|318.16|324.16|318.16|323.91|317.91|0
1641415110000|2022-01-05 20:38:30|324.15|318.15|324.16|318.16|324.16|318.16|324.15|318.15|0
1641415120000|2022-01-05 20:38:40|324.21|318.21|324.11|318.11|324.25|318.25|324.11|318.11|0
1641415130000|2022-01-05 20:38:50|324.09|318.09|324.05|318.05|324.09|318.09|324.04|318.04|0
1641415140000|2022-01-05 20:39:00|324.1|318.1|324.2|318.2|324.22|318.22|324.09|318.09|0
1641415150000|2022-01-05 20:39:10|324.22|318.22|324.11|318.11|324.22|318.22|324.1|318.1|0
1641415160000|2022-01-05 20:39:20|324.1|318.1|324.07|318.07|324.16|318.16|324.07|318.07|0
1641415170000|2022-01-05 20:39:30|324.06|318.06|324.03|318.03|324.06|318.06|324.03|318.03|0
1641415180000|2022-01-05 20:39:40|323.97|317.97|323.92|317.92|323.97|317.97|323.92|317.92|0
1641415190000|2022-01-05 20:39:50|323.88|317.88|323.89|317.89|323.95|317.95|323.87|317.87|0
1641415200000|2022-01-05 20:40:00|323.9|317.9|323.89|317.89|323.9|317.9|323.88|317.88|0
1641415210000|2022-01-05 20:40:10|323.9|317.9|323.98|317.98|323.98|317.98|323.86|317.86|0
1641415220000|2022-01-05 20:40:20|323.99|317.99|323.91|317.91|324.02|318.02|323.91|317.91|0
1641415230000|2022-01-05 20:40:30|323.92|317.92|323.82|317.82|323.92|317.92|323.82|317.82|0
1641415240000|2022-01-05 20:40:40|323.8|317.8|323.7|317.7|323.81|317.81|323.7|317.7|0
1641415250000|2022-01-05 20:40:50|323.68|317.68|323.62|317.62|323.68|317.68|323.62|317.62|0
1641415260000|2022-01-05 20:41:00|323.56|317.56|323.59|317.59|323.63|317.63|323.56|317.56|0
1641415270000|2022-01-05 20:41:10|323.69|317.69|323.66|317.66|323.69|317.69|323.66|317.66|0
1641415280000|2022-01-05 20:41:20|323.65|317.65|323.69|317.69|323.69|317.69|323.65|317.65|0
1641415290000|2022-01-05 20:41:30|323.72|317.72|323.69|317.69|323.72|317.72|323.57|317.57|0
1641415300000|2022-01-05 20:41:40|323.67|317.67|323.66|317.66|323.68|317.68|323.66|317.66|0
1641415310000|2022-01-05 20:41:50|323.65|317.65|323.72|317.72|323.72|317.72|323.65|317.65|0
1641415320000|2022-01-05 20:42:00|323.69|317.69|323.62|317.62|323.69|317.69|323.62|317.62|0
1641415330000|2022-01-05 20:42:10|323.63|317.63|323.54|317.54|323.63|317.63|323.52|317.52|0
1641415340000|2022-01-05 20:42:20|323.53|317.53|323.51|317.51|323.53|317.53|323.48|317.48|0
1641415350000|2022-01-05 20:42:30|323.61|317.61|323.53|317.53|323.61|317.61|323.53|317.53|0
1641415360000|2022-01-05 20:42:40|323.56|317.56|323.52|317.52|323.56|317.56|323.52|317.52|0
1641415370000|2022-01-05 20:42:50|323.54|317.54|323.51|317.51|323.68|317.68|323.5|317.5|0
1641415380000|2022-01-05 20:43:00|323.55|317.55|323.56|317.56|323.56|317.56|323.55|317.55|0
1641415390000|2022-01-05 20:43:10|323.53|317.53|323.57|317.57|323.57|317.57|323.53|317.53|0
1641415400000|2022-01-05 20:43:20|323.56|317.56|323.51|317.51|323.56|317.56|323.51|317.51|0
1641415410000|2022-01-05 20:43:30|323.41|317.41|323.42|317.42|323.46|317.46|323.4|317.4|0
1641415420000|2022-01-05 20:43:40|323.52|317.52|323.48|317.48|323.68|317.68|323.48|317.48|0
1641415430000|2022-01-05 20:43:50|323.57|317.57|323.56|317.56|323.57|317.57|323.51|317.51|0
1641415440000|2022-01-05 20:44:00|323.59|317.59|323.63|317.63|323.68|317.68|323.59|317.59|0
1641415450000|2022-01-05 20:44:10|323.68|317.68|323.57|317.57|323.68|317.68|323.54|317.54|0
1641415470000|2022-01-05 20:44:30|323.55|317.55|323.29|317.29|323.55|317.55|323.29|317.29|0
1641415480000|2022-01-05 20:44:40|323.24|317.24|323.19|317.19|323.29|317.29|323.19|317.19|0
1641415490000|2022-01-05 20:44:50|323.16|317.16|323.05|317.05|323.16|317.16|323.05|317.05|0
1641415500000|2022-01-05 20:45:00|323.03|317.03|322.96|316.96|323.03|317.03|322.96|316.96|0
1641415510000|2022-01-05 20:45:10|322.97|316.97|322.97|316.97|323|317|322.94|316.94|0
1641415520000|2022-01-05 20:45:20|323|317|323.01|317.01|323.03|317.03|323|317|0
1641415530000|2022-01-05 20:45:30|323|317|322.92|316.92|323|317|322.92|316.92|0
1641415540000|2022-01-05 20:45:40|322.9|316.9|322.92|316.92|322.92|316.92|322.9|316.9|0
1641415550000|2022-01-05 20:45:50|322.88|316.88|322.87|316.87|322.88|316.88|322.87|316.87|0
1641415560000|2022-01-05 20:46:00|322.86|316.86|322.69|316.69|322.86|316.86|322.69|316.69|0
1641415570000|2022-01-05 20:46:10|322.7|316.7|322.75|316.75|322.75|316.75|322.7|316.7|0
1641415580000|2022-01-05 20:46:20|322.74|316.74|322.56|316.56|322.74|316.74|322.56|316.56|0
1641415590000|2022-01-05 20:46:30|322.55|316.55|322.51|316.51|322.55|316.55|322.51|316.51|0
1641415600000|2022-01-05 20:46:40|322.5|316.5|322.62|316.62|322.62|316.62|322.5|316.5|0
1641415610000|2022-01-05 20:46:50|322.6|316.6|322.54|316.54|322.6|316.6|322.53|316.53|0
1641415620000|2022-01-05 20:47:00|322.53|316.53|322.44|316.44|322.53|316.53|322.44|316.44|0
1641415630000|2022-01-05 20:47:10|322.45|316.45|322.2|316.2|322.45|316.45|322.2|316.2|0
1641415640000|2022-01-05 20:47:20|322.18|316.18|322.21|316.21|322.21|316.21|322.18|316.18|0
1641415650000|2022-01-05 20:47:30|322.23|316.23|322.22|316.22|322.23|316.23|322.22|316.22|0
1641415660000|2022-01-05 20:47:40|322.23|316.23|322.3|316.3|322.3|316.3|322.23|316.23|0
1641415670000|2022-01-05 20:47:50|322.33|316.33|322.6|316.6|322.61|316.61|322.33|316.33|0
1641415680000|2022-01-05 20:48:00|322.62|316.62|322.5|316.5|322.62|316.62|322.5|316.5|0
1641415690000|2022-01-05 20:48:10|322.51|316.51|322.5|316.5|322.53|316.53|322.5|316.5|0
1641415700000|2022-01-05 20:48:20|322.49|316.49|322.45|316.45|322.49|316.49|322.45|316.45|0
1641415710000|2022-01-05 20:48:30|322.47|316.47|322.5|316.5|322.5|316.5|322.47|316.47|0
1641415720000|2022-01-05 20:48:40|322.54|316.54|322.61|316.61|322.63|316.63|322.54|316.54|0
1641415730000|2022-01-05 20:48:50|322.56|316.56|322.54|316.54|322.56|316.56|322.5|316.5|0
1641415740000|2022-01-05 20:49:00|322.57|316.57|322.53|316.53|322.57|316.57|322.53|316.53|0
1641415750000|2022-01-05 20:49:10|322.5|316.5|322.45|316.45|322.5|316.5|322.45|316.45|0
1641415760000|2022-01-05 20:49:20|322.44|316.44|322.37|316.37|322.44|316.44|322.37|316.37|0
1641415770000|2022-01-05 20:49:30|322.36|316.36|322.26|316.26|322.37|316.37|322.26|316.26|0
1641415780000|2022-01-05 20:49:40|322.45|316.45|322.65|316.65|322.65|316.65|322.45|316.45|0
1641415790000|2022-01-05 20:49:50|322.63|316.63|322.55|316.55|322.63|316.63|322.55|316.55|0
1641415800000|2022-01-05 20:50:00|322.58|316.58|322.58|316.58|322.59|316.59|322.54|316.54|0
1641415810000|2022-01-05 20:50:10|322.54|316.54|322.56|316.56|322.58|316.58|322.5|316.5|0
1641415820000|2022-01-05 20:50:20|322.53|316.53|322.53|316.53|322.53|316.53|322.53|316.53|0
1641415830000|2022-01-05 20:50:30|322.52|316.52|322.67|316.67|322.7|316.7|322.52|316.52|0
1641415840000|2022-01-05 20:50:40|322.76|316.76|322.79|316.79|322.93|316.93|322.76|316.76|0
1641415850000|2022-01-05 20:50:50|322.78|316.78|322.62|316.62|322.79|316.79|322.62|316.62|0
1641415860000|2022-01-05 20:51:00|322.58|316.58|322.56|316.56|322.58|316.58|322.55|316.55|0
1641415870000|2022-01-05 20:51:10|322.57|316.57|322.58|316.58|322.59|316.59|322.57|316.57|0
1641415880000|2022-01-05 20:51:20|322.56|316.56|322.54|316.54|322.56|316.56|322.54|316.54|0
1641415890000|2022-01-05 20:51:30|322.5|316.5|322.5|316.5|322.5|316.5|322.45|316.45|0
1641415900000|2022-01-05 20:51:40|322.4|316.4|322.4|316.4|322.4|316.4|322.37|316.37|0
1641415910000|2022-01-05 20:51:50|322.42|316.42|322.35|316.35|322.42|316.42|322.31|316.31|0
1641415920000|2022-01-05 20:52:00|322.33|316.33|322.33|316.33|322.34|316.34|322.27|316.27|0
1641415930000|2022-01-05 20:52:10|322.36|316.36|322.34|316.34|322.38|316.38|322.34|316.34|0
1641415940000|2022-01-05 20:52:20|322.35|316.35|322.55|316.55|322.73|316.73|322.35|316.35|0
1641415950000|2022-01-05 20:52:30|322.56|316.56|322.54|316.54|322.56|316.56|322.54|316.54|0
1641415960000|2022-01-05 20:52:40|322.55|316.55|322.56|316.56|322.56|316.56|322.55|316.55|0
1641415970000|2022-01-05 20:52:50|322.69|316.69|322.69|316.69|322.71|316.71|322.66|316.66|0
1641415980000|2022-01-05 20:53:00|322.78|316.78|322.79|316.79|322.82|316.82|322.76|316.76|0
1641415990000|2022-01-05 20:53:10|322.77|316.77|322.74|316.74|322.77|316.77|322.74|316.74|0
1641416000000|2022-01-05 20:53:20|322.73|316.73|322.73|316.73|322.73|316.73|322.73|316.73|0
1641416010000|2022-01-05 20:53:30|322.65|316.65|322.6|316.6|322.65|316.65|322.59|316.59|0
1641416020000|2022-01-05 20:53:40|322.59|316.59|322.52|316.52|322.59|316.59|322.47|316.47|0
1641416030000|2022-01-05 20:53:50|322.47|316.47|322.49|316.49|322.49|316.49|322.46|316.46|0
1641416040000|2022-01-05 20:54:00|322.43|316.43|322.42|316.42|322.43|316.43|322.38|316.38|0
1641416050000|2022-01-05 20:54:10|322.44|316.44|322.39|316.39|322.44|316.44|322.39|316.39|0
1641416060000|2022-01-05 20:54:20|322.5|316.5|322.55|316.55|322.56|316.56|322.43|316.43|0
1641416070000|2022-01-05 20:54:30|322.6|316.6|322.51|316.51|322.6|316.6|322.5|316.5|0
1641416080000|2022-01-05 20:54:40|322.55|316.55|322.55|316.55|322.55|316.55|322.54|316.54|0
1641416090000|2022-01-05 20:54:50|322.53|316.53|322.55|316.55|322.64|316.64|322.53|316.53|0
1641416100000|2022-01-05 20:55:00|322.54|316.54|322.5|316.5|322.54|316.54|322.5|316.5|0
1641416110000|2022-01-05 20:55:10|322.33|316.33|322.29|316.29|322.33|316.33|322.29|316.29|0
1641416120000|2022-01-05 20:55:20|322.28|316.28|322.28|316.28|322.31|316.31|322.28|316.28|0
1641416130000|2022-01-05 20:55:30|322.26|316.26|322.15|316.15|322.26|316.26|322.15|316.15|0
1641416140000|2022-01-05 20:55:40|322.37|316.37|322.22|316.22|322.51|316.51|322.2|316.2|0
1641416150000|2022-01-05 20:55:50|322.27|316.27|322.24|316.24|322.27|316.27|322.24|316.24|0
1641416160000|2022-01-05 20:56:00|322.3|316.3|322.19|316.19|322.3|316.3|322.19|316.19|0
1641416170000|2022-01-05 20:56:10|322.22|316.22|322.72|316.72|322.72|316.72|322.22|316.22|0
1641416180000|2022-01-05 20:56:20|322.69|316.69|322.66|316.66|322.69|316.69|322.65|316.65|0
1641416190000|2022-01-05 20:56:30|322.67|316.67|322.75|316.75|322.75|316.75|322.66|316.66|0
1641416200000|2022-01-05 20:56:40|322.74|316.74|322.73|316.73|322.77|316.77|322.72|316.72|0
1641416210000|2022-01-05 20:56:50|322.72|316.72|322.74|316.74|322.74|316.74|322.72|316.72|0
1641416220000|2022-01-05 20:57:00|322.8|316.8|322.89|316.89|322.89|316.89|322.78|316.78|0
1641416230000|2022-01-05 20:57:10|322.81|316.81|323.14|317.14|323.14|317.14|322.81|316.81|0
1641416240000|2022-01-05 20:57:20|323.19|317.19|323.26|317.26|323.26|317.26|323.19|317.19|0
1641416250000|2022-01-05 20:57:30|323.24|317.24|323.03|317.03|323.26|317.26|323.03|317.03|0
1641416260000|2022-01-05 20:57:40|323.04|317.04|323.07|317.07|323.07|317.07|322.98|316.98|0
1641416270000|2022-01-05 20:57:50|323.06|317.06|322.86|316.86|323.06|317.06|322.8|316.8|0
1641416280000|2022-01-05 20:58:00|322.91|316.91|322.86|316.86|322.91|316.91|322.86|316.86|0
1641416290000|2022-01-05 20:58:10|322.84|316.84|322.78|316.78|322.84|316.84|322.78|316.78|0
1641416300000|2022-01-05 20:58:20|322.79|316.79|322.72|316.72|323.02|317.02|322.72|316.72|0
1641416310000|2022-01-05 20:58:30|322.64|316.64|322.62|316.62|322.65|316.65|322.6|316.6|0
1641416320000|2022-01-05 20:58:40|322.63|316.63|322.72|316.72|322.77|316.77|322.62|316.62|0
1641416330000|2022-01-05 20:58:50|322.73|316.73|322.51|316.51|322.73|316.73|322.51|316.51|0
1641416340000|2022-01-05 20:59:00|322.44|316.44|322.39|316.39|322.44|316.44|322.33|316.33|0
1641416350000|2022-01-05 20:59:10|322.31|316.31|322.28|316.28|322.32|316.32|322.23|316.23|0
1641416360000|2022-01-05 20:59:20|322.3|316.3|322.7|316.7|322.7|316.7|322.3|316.3|0
1641416370000|2022-01-05 20:59:30|322.76|316.76|322.49|316.49|322.76|316.76|322.46|316.46|0
1641416380000|2022-01-05 20:59:40|322.45|316.45|322.32|316.32|322.79|316.79|322.32|316.32|0
1641416390000|2022-01-05 20:59:50|322.31|316.31|322.06|316.06|322.72|316.72|322.06|316.06|0
1641479590000|2022-01-06 14:33:10|321.06|315.06|321.05|315.05|321.45|315.45|320.82|314.82|0
1641479600000|2022-01-06 14:33:20|320.69|314.69|321.18|315.18|321.23|315.23|320.69|314.69|0
1641479610000|2022-01-06 14:33:30|321.16|315.16|321.24|315.24|321.3|315.3|321.14|315.14|0
1641479620000|2022-01-06 14:33:40|321.05|315.05|321.19|315.19|321.21|315.21|320.98|314.98|0
1641479630000|2022-01-06 14:33:50|321.2|315.2|321.4|315.4|321.77|315.77|321.2|315.2|0
1641479640000|2022-01-06 14:34:00|321.56|315.56|321.71|315.71|321.71|315.71|321.34|315.34|0
1641479650000|2022-01-06 14:34:10|321.74|315.74|322.41|316.41|322.41|316.41|321.74|315.74|0
1641479660000|2022-01-06 14:34:20|322.44|316.44|322.55|316.55|322.55|316.55|322.29|316.29|0
1641479670000|2022-01-06 14:34:30|322.6|316.6|322.98|316.98|322.99|316.99|322.6|316.6|0
1641479680000|2022-01-06 14:34:40|323.1|317.1|323.44|317.44|323.44|317.44|323.1|317.1|0
1641479690000|2022-01-06 14:34:50|323.45|317.45|323.35|317.35|323.45|317.45|323.35|317.35|0
1641479700000|2022-01-06 14:35:00|323.32|317.32|322.57|316.57|323.4|317.4|322.57|316.57|0
1641479710000|2022-01-06 14:35:10|322.87|316.87|322.93|316.93|323.23|317.23|322.83|316.83|0
1641479720000|2022-01-06 14:35:20|323.08|317.08|323.15|317.15|323.24|317.24|323|317|0
1641479730000|2022-01-06 14:35:30|322.97|316.97|323.05|317.05|323.55|317.55|322.93|316.93|0
1641479740000|2022-01-06 14:35:40|323.04|317.04|322.97|316.97|323.27|317.27|322.8|316.8|0
1641479750000|2022-01-06 14:35:50|323.29|317.29|322.75|316.75|323.29|317.29|322.75|316.75|0
1641479760000|2022-01-06 14:36:00|323.07|317.07|323.43|317.43|323.43|317.43|322.85|316.85|0
1641479770000|2022-01-06 14:36:10|323.15|317.15|323.24|317.24|323.58|317.58|323.15|317.15|0
1641479780000|2022-01-06 14:36:20|323.19|317.19|323.46|317.46|323.46|317.46|323.19|317.19|0
1641479790000|2022-01-06 14:36:30|323.32|317.32|323.3|317.3|323.56|317.56|322.92|316.92|0
1641479800000|2022-01-06 14:36:40|323.57|317.57|323.3|317.3|323.68|317.68|323.01|317.01|0
1641479810000|2022-01-06 14:36:50|323.41|317.41|323.4|317.4|323.58|317.58|323.19|317.19|0
1641479820000|2022-01-06 14:37:00|323.22|317.22|323.1|317.1|323.38|317.38|323.04|317.04|0
1641479830000|2022-01-06 14:37:10|323.3|317.3|323.29|317.29|323.43|317.43|323.26|317.26|0
1641479840000|2022-01-06 14:37:20|323.24|317.24|323.28|317.28|323.29|317.29|322.92|316.92|0
1641479850000|2022-01-06 14:37:30|323.24|317.24|323.5|317.5|323.5|317.5|323.01|317.01|0
1641479860000|2022-01-06 14:37:40|323.54|317.54|323.31|317.31|323.54|317.54|323.18|317.18|0
1641479870000|2022-01-06 14:37:50|323.17|317.17|323.22|317.22|323.34|317.34|323.17|317.17|0
1641479880000|2022-01-06 14:38:00|323.27|317.27|323.59|317.59|323.62|317.62|323.19|317.19|0
1641479890000|2022-01-06 14:38:10|323.56|317.56|323.68|317.68|323.68|317.68|323.56|317.56|0
1641479900000|2022-01-06 14:38:20|323.7|317.7|323.82|317.82|323.88|317.88|323.7|317.7|0
1641479910000|2022-01-06 14:38:30|323.81|317.81|323.19|317.19|323.81|317.81|323.19|317.19|0
1641479920000|2022-01-06 14:38:40|323.1|317.1|323.61|317.61|323.61|317.61|323.1|317.1|0
1641479930000|2022-01-06 14:38:50|323.13|317.13|323.36|317.36|323.58|317.58|323.02|317.02|0
1641479940000|2022-01-06 14:39:00|323.5|317.5|323.95|317.95|323.95|317.95|323.12|317.12|0
1641479950000|2022-01-06 14:39:10|323.94|317.94|323.82|317.82|323.98|317.98|323.67|317.67|0
1641479960000|2022-01-06 14:39:20|323.79|317.79|323.4|317.4|323.79|317.79|323.38|317.38|0
1641479970000|2022-01-06 14:39:30|323.45|317.45|323.06|317.06|323.46|317.46|323.06|317.06|0
1641479980000|2022-01-06 14:39:40|323.26|317.26|323.14|317.14|323.52|317.52|323.05|317.05|0
1641479990000|2022-01-06 14:39:50|322.78|316.78|323.16|317.16|323.46|317.46|322.78|316.78|0
1641480000000|2022-01-06 14:40:00|323.1|317.1|323.33|317.33|323.33|317.33|322.98|316.98|0
1641480010000|2022-01-06 14:40:10|323.26|317.26|323.3|317.3|323.32|317.32|323.26|317.26|0
1641480020000|2022-01-06 14:40:20|323.31|317.31|323.78|317.78|323.78|317.78|323.06|317.06|0
1641480030000|2022-01-06 14:40:30|323.75|317.75|323.87|317.87|323.87|317.87|323.75|317.75|0
1641480040000|2022-01-06 14:40:40|323.86|317.86|323.79|317.79|323.89|317.89|323.79|317.79|0
1641480050000|2022-01-06 14:40:50|323.81|317.81|323.92|317.92|323.92|317.92|323.81|317.81|0
1641480060000|2022-01-06 14:41:00|323.85|317.85|324.14|318.14|324.4|318.4|323.85|317.85|0
1641480070000|2022-01-06 14:41:10|323.65|317.65|323.72|317.72|324.35|318.35|323.65|317.65|0
1641480080000|2022-01-06 14:41:20|324.24|318.24|323.54|317.54|324.24|318.24|323.54|317.54|0
1641480090000|2022-01-06 14:41:30|323.52|317.52|323.67|317.67|324.03|318.03|323.52|317.52|0
1641480100000|2022-01-06 14:41:40|323.48|317.48|323.91|317.91|324.27|318.27|323.48|317.48|0
1641480110000|2022-01-06 14:41:50|324|318|324.19|318.19|324.22|318.22|323.74|317.74|0
1641480120000|2022-01-06 14:42:00|323.9|317.9|323.86|317.86|324.2|318.2|323.52|317.52|0
1641480130000|2022-01-06 14:42:10|323.98|317.98|323.74|317.74|324.1|318.1|323.74|317.74|0
1641480140000|2022-01-06 14:42:20|323.68|317.68|323.72|317.72|324.08|318.08|323.68|317.68|0
1641480150000|2022-01-06 14:42:30|324|318|324.09|318.09|324.09|318.09|323.45|317.45|0
1641480160000|2022-01-06 14:42:40|323.84|317.84|323.69|317.69|323.91|317.91|323.66|317.66|0
1641480170000|2022-01-06 14:42:50|323.83|317.83|323.7|317.7|323.84|317.84|323.65|317.65|0
1641480180000|2022-01-06 14:43:00|323.84|317.84|324.06|318.06|324.18|318.18|323.67|317.67|0
1641480190000|2022-01-06 14:43:10|324.01|318.01|324.09|318.09|324.13|318.13|323.9|317.9|0
1641480200000|2022-01-06 14:43:20|324.03|318.03|324.09|318.09|324.17|318.17|323.94|317.94|0
1641480210000|2022-01-06 14:43:30|324.13|318.13|323.94|317.94|324.13|318.13|323.74|317.74|0
1641480220000|2022-01-06 14:43:40|324.09|318.09|323.78|317.78|324.12|318.12|323.61|317.61|0
1641480230000|2022-01-06 14:43:50|323.77|317.77|323.56|317.56|323.77|317.77|323.44|317.44|0
1641480240000|2022-01-06 14:44:00|323.62|317.62|323.44|317.44|323.67|317.67|323.36|317.36|0
1641480250000|2022-01-06 14:44:10|323.39|317.39|323.25|317.25|323.66|317.66|323.25|317.25|0
1641480260000|2022-01-06 14:44:20|323.29|317.29|323.5|317.5|323.5|317.5|323.13|317.13|0
1641480270000|2022-01-06 14:44:30|323.35|317.35|323.72|317.72|323.72|317.72|323.31|317.31|0
1641480280000|2022-01-06 14:44:40|323.74|317.74|324.05|318.05|324.13|318.13|323.67|317.67|0
1641480290000|2022-01-06 14:44:50|323.68|317.68|323.61|317.61|323.95|317.95|323.44|317.44|0
1641480300000|2022-01-06 14:45:00|323.71|317.71|323.85|317.85|323.85|317.85|323.33|317.33|0
1641480310000|2022-01-06 14:45:10|323.84|317.84|323.81|317.81|324.06|318.06|323.8|317.8|0
1641480320000|2022-01-06 14:45:20|323.76|317.76|323.89|317.89|323.89|317.89|323.76|317.76|0
1641480330000|2022-01-06 14:45:30|323.88|317.88|323.63|317.63|323.88|317.88|323.63|317.63|0
1641480340000|2022-01-06 14:45:40|323.74|317.74|323.8|317.8|323.8|317.8|323.54|317.54|0
1641480350000|2022-01-06 14:45:50|323.73|317.73|323.64|317.64|323.73|317.73|323.32|317.32|0
1641480360000|2022-01-06 14:46:00|323.2|317.2|323.32|317.32|323.65|317.65|323.2|317.2|0
1641480370000|2022-01-06 14:46:10|323.41|317.41|323.26|317.26|323.44|317.44|323.26|317.26|0
1641480380000|2022-01-06 14:46:20|323.43|317.43|323.13|317.13|323.43|317.43|323.13|317.13|0
1641480390000|2022-01-06 14:46:30|323.33|317.33|323.29|317.29|323.36|317.36|323.14|317.14|0
1641480400000|2022-01-06 14:46:40|323.34|317.34|323.25|317.25|323.34|317.34|323.08|317.08|0
1641480410000|2022-01-06 14:46:50|323.02|317.02|323.05|317.05|323.3|317.3|323.02|317.02|0
1641480420000|2022-01-06 14:47:00|323.06|317.06|323.07|317.07|323.28|317.28|322.85|316.85|0
1641480430000|2022-01-06 14:47:10|322.77|316.77|322.95|316.95|323.03|317.03|322.72|316.72|0
1641480440000|2022-01-06 14:47:20|323.02|317.02|322.67|316.67|323.06|317.06|322.51|316.51|0
1641480450000|2022-01-06 14:47:30|322.73|316.73|322.51|316.51|322.78|316.78|322.4|316.4|0
1641480460000|2022-01-06 14:47:40|322.4|316.4|322.58|316.58|322.63|316.63|322.4|316.4|0
1641480470000|2022-01-06 14:47:50|322.62|316.62|322.57|316.57|322.62|316.62|322.57|316.57|0
1641480480000|2022-01-06 14:48:00|322.75|316.75|322.8|316.8|322.83|316.83|322.71|316.71|0
1641480490000|2022-01-06 14:48:10|322.93|316.93|322.58|316.58|322.93|316.93|322.54|316.54|0
1641480500000|2022-01-06 14:48:20|322.54|316.54|322.58|316.58|322.97|316.97|322.54|316.54|0
1641480510000|2022-01-06 14:48:30|322.57|316.57|323.07|317.07|323.07|317.07|322.57|316.57|0
1641480520000|2022-01-06 14:48:40|323.16|317.16|322.96|316.96|323.2|317.2|322.96|316.96|0
1641480530000|2022-01-06 14:48:50|323.01|317.01|322.95|316.95|323.02|317.02|322.95|316.95|0
1641480540000|2022-01-06 14:49:00|322.98|316.98|323.06|317.06|323.06|317.06|322.88|316.88|0
1641480550000|2022-01-06 14:49:10|323.1|317.1|322.98|316.98|323.13|317.13|322.94|316.94|0
1641480560000|2022-01-06 14:49:20|323.12|317.12|323.11|317.11|323.38|317.38|322.95|316.95|0
1641480570000|2022-01-06 14:49:30|323.18|317.18|323.45|317.45|323.52|317.52|323.18|317.18|0
1641480580000|2022-01-06 14:49:40|323.37|317.37|323.29|317.29|323.44|317.44|323.2|317.2|0
1641480590000|2022-01-06 14:49:50|323.23|317.23|322.95|316.95|323.32|317.32|322.95|316.95|0
1641480600000|2022-01-06 14:50:00|323.09|317.09|323.02|317.02|323.35|317.35|322.96|316.96|0
1641480610000|2022-01-06 14:50:10|323.24|317.24|323.05|317.05|323.24|317.24|322.81|316.81|0
1641480620000|2022-01-06 14:50:20|322.95|316.95|322.83|316.83|322.95|316.95|322.77|316.77|0
1641480630000|2022-01-06 14:50:30|322.79|316.79|322.98|316.98|322.98|316.98|322.79|316.79|0
1641480640000|2022-01-06 14:50:40|322.93|316.93|322.53|316.53|322.93|316.93|322.49|316.49|0
1641480650000|2022-01-06 14:50:50|322.85|316.85|322.8|316.8|322.94|316.94|322.37|316.37|0
1641480660000|2022-01-06 14:51:00|322.38|316.38|322.24|316.24|322.79|316.79|322.2|316.2|0
1641480670000|2022-01-06 14:51:10|322.22|316.22|322.07|316.07|322.22|316.22|322.06|316.06|0
1641480680000|2022-01-06 14:51:20|322.05|316.05|322.08|316.08|322.08|316.08|322.02|316.02|0
1641480690000|2022-01-06 14:51:30|322.07|316.07|322.27|316.27|322.3|316.3|322.07|316.07|0
1641480700000|2022-01-06 14:51:40|322.23|316.23|322.18|316.18|322.23|316.23|322.01|316.01|0
1641480710000|2022-01-06 14:51:50|322.21|316.21|322.12|316.12|322.21|316.21|322.04|316.04|0
1641480720000|2022-01-06 14:52:00|322.17|316.17|322.16|316.16|322.19|316.19|321.85|315.85|0
1641480730000|2022-01-06 14:52:10|322|316|322.15|316.15|322.17|316.17|321.71|315.71|0
1641480740000|2022-01-06 14:52:20|322.12|316.12|322.02|316.02|322.12|316.12|321.73|315.73|0
1641480750000|2022-01-06 14:52:30|321.77|315.77|321.62|315.62|321.77|315.77|321.6|315.6|0
1641480760000|2022-01-06 14:52:40|321.6|315.6|321.58|315.58|321.78|315.78|321.56|315.56|0
1641480770000|2022-01-06 14:52:50|321.8|315.8|321.51|315.51|321.84|315.84|321.51|315.51|0
1641480780000|2022-01-06 14:53:00|321.52|315.52|321.46|315.46|321.61|315.61|321.46|315.46|0
1641480790000|2022-01-06 14:53:10|321.48|315.48|321.44|315.44|321.56|315.56|321.44|315.44|0
1641480800000|2022-01-06 14:53:20|321.41|315.41|321.18|315.18|321.41|315.41|321.18|315.18|0
1641480810000|2022-01-06 14:53:30|321.2|315.2|321.07|315.07|321.2|315.2|321.07|315.07|0
1641480820000|2022-01-06 14:53:40|321.02|315.02|321|315|321.02|315.02|320.98|314.98|0
1641480830000|2022-01-06 14:53:50|320.99|314.99|321.04|315.04|321.05|315.05|320.99|314.99|0
1641480840000|2022-01-06 14:54:00|320.95|314.95|321.02|315.02|321.1|315.1|320.93|314.93|0
1641480850000|2022-01-06 14:54:10|320.97|314.97|320.62|314.62|321|315|320.62|314.62|0
1641480860000|2022-01-06 14:54:20|320.59|314.59|320.9|314.9|320.94|314.94|320.59|314.59|0
1641480870000|2022-01-06 14:54:30|320.64|314.64|320.86|314.86|320.9|314.9|320.57|314.57|0
1641480880000|2022-01-06 14:54:40|320.8|314.8|320.67|314.67|320.8|314.8|320.49|314.49|0
1641480890000|2022-01-06 14:54:50|320.36|314.36|320.31|314.31|320.4|314.4|320.17|314.17|0
1641480900000|2022-01-06 14:55:00|320.06|314.06|320.12|314.12|320.35|314.35|320.06|314.06|0
1641480910000|2022-01-06 14:55:10|320.09|314.09|319.98|313.98|320.21|314.21|319.88|313.88|0
1641480920000|2022-01-06 14:55:20|319.92|313.92|319.76|313.76|319.95|313.95|319.76|313.76|0
1641480930000|2022-01-06 14:55:30|319.84|313.84|320.07|314.07|320.23|314.23|319.62|313.62|0
1641480940000|2022-01-06 14:55:40|319.99|313.99|319.44|313.44|320.11|314.11|319.44|313.44|0
1641480950000|2022-01-06 14:55:50|319.61|313.61|319.77|313.77|319.98|313.98|319.51|313.51|0
1641480960000|2022-01-06 14:56:00|319.97|313.97|319.68|313.68|319.97|313.97|319.43|313.43|0
1641480970000|2022-01-06 14:56:10|319.56|313.56|319.48|313.48|319.65|313.65|319.48|313.48|0
1641480980000|2022-01-06 14:56:20|319.62|313.62|319.48|313.48|319.62|313.62|319.37|313.37|0
1641480990000|2022-01-06 14:56:30|319.44|313.44|319.36|313.36|319.44|313.44|319.33|313.33|0
1641481000000|2022-01-06 14:56:40|319.37|313.37|319.36|313.36|319.37|313.37|319.32|313.32|0
1641481010000|2022-01-06 14:56:50|319.34|313.34|319.28|313.28|319.34|313.34|319.28|313.28|0
1641481020000|2022-01-06 14:57:00|319.26|313.26|319.29|313.29|319.35|313.35|319.16|313.16|0
1641481030000|2022-01-06 14:57:10|319.16|313.16|319.27|313.27|319.31|313.31|318.9|312.9|0
1641481040000|2022-01-06 14:57:20|318.96|312.96|319.21|313.21|319.31|313.31|318.86|312.86|0
1641481050000|2022-01-06 14:57:30|319.18|313.18|318.8|312.8|319.18|313.18|318.79|312.79|0
1641481060000|2022-01-06 14:57:40|318.87|312.87|318.72|312.72|318.88|312.88|318.72|312.72|0
1641481070000|2022-01-06 14:57:50|318.83|312.83|318.79|312.79|318.83|312.83|318.55|312.55|0
1641481080000|2022-01-06 14:58:00|318.72|312.72|318.47|312.47|318.72|312.72|318.47|312.47|0
1641481090000|2022-01-06 14:58:10|318.48|312.48|318.57|312.57|318.68|312.68|318.48|312.48|0
1641481100000|2022-01-06 14:58:20|318.42|312.42|318.13|312.13|318.42|312.42|318.13|312.13|0
1641481110000|2022-01-06 14:58:30|318.14|312.14|318.13|312.13|318.61|312.61|318.13|312.13|0
1641481120000|2022-01-06 14:58:40|318.02|312.02|318.07|312.07|318.12|312.12|317.97|311.97|0
1641481130000|2022-01-06 14:58:50|318.01|312.01|317.93|311.93|318.01|312.01|317.91|311.91|0
1641481140000|2022-01-06 14:59:00|317.9|311.9|317.88|311.88|317.94|311.94|317.88|311.88|0
1641481150000|2022-01-06 14:59:10|317.85|311.85|317.79|311.79|317.85|311.85|317.76|311.76|0
1641481160000|2022-01-06 14:59:20|317.81|311.81|317.64|311.64|317.82|311.82|317.64|311.64|0
1641481170000|2022-01-06 14:59:30|317.66|311.66|317.61|311.61|317.66|311.66|317.6|311.6|0
1641481180000|2022-01-06 14:59:40|317.63|311.63|317.62|311.62|317.63|311.63|317.58|311.58|0
1641481190000|2022-01-06 14:59:50|317.64|311.64|317.73|311.73|317.73|311.73|317.63|311.63|0
1641481200000|2022-01-06 15:00:00|317.82|311.82|317.66|311.66|317.93|311.93|317.62|311.62|0
1641481210000|2022-01-06 15:00:10|317.73|311.73|317.61|311.61|317.74|311.74|317.61|311.61|0
1641481220000|2022-01-06 15:00:20|317.55|311.55|317.3|311.3|317.55|311.55|317.3|311.3|0
1641481230000|2022-01-06 15:00:30|317.31|311.31|317.23|311.23|317.31|311.31|317.17|311.17|0
1641481240000|2022-01-06 15:00:40|317.22|311.22|317.48|311.48|317.48|311.48|317.22|311.22|0
1641481250000|2022-01-06 15:00:50|317.45|311.45|317.15|311.15|317.47|311.47|317.15|311.15|0
1641481260000|2022-01-06 15:01:00|317.1|311.1|317.07|311.07|317.38|311.38|317.07|311.07|0
1641481270000|2022-01-06 15:01:10|317.06|311.06|316.82|310.82|317.08|311.08|316.82|310.82|0
1641481280000|2022-01-06 15:01:20|316.81|310.81|316.67|310.67|316.82|310.82|316.67|310.67|0
1641481290000|2022-01-06 15:01:30|316.7|310.7|316.64|310.64|316.72|310.72|316.64|310.64|0
1641481300000|2022-01-06 15:01:40|316.65|310.65|316.64|310.64|316.68|310.68|316.64|310.64|0
1641481310000|2022-01-06 15:01:50|316.73|310.73|316.67|310.67|316.73|310.73|316.67|310.67|0
1641481320000|2022-01-06 15:02:00|316.64|310.64|316.59|310.59|316.84|310.84|316.56|310.56|0
1641481330000|2022-01-06 15:02:10|316.65|310.65|316.36|310.36|316.65|310.65|316.36|310.36|0
1641481340000|2022-01-06 15:02:20|316.39|310.39|316.3|310.3|316.39|310.39|316.21|310.21|0
1641481350000|2022-01-06 15:02:30|316.29|310.29|316.25|310.25|316.29|310.29|316.19|310.19|0
1641481360000|2022-01-06 15:02:40|316.23|310.23|315.89|309.89|316.25|310.25|315.85|309.85|0
1641481370000|2022-01-06 15:02:50|315.87|309.87|315.87|309.87|316.03|310.03|315.87|309.87|0
1641481380000|2022-01-06 15:03:00|315.9|309.9|315.82|309.82|315.99|309.99|315.82|309.82|0
1641481390000|2022-01-06 15:03:10|315.84|309.84|315.78|309.78|315.85|309.85|315.77|309.77|0
1641481400000|2022-01-06 15:03:20|315.75|309.75|315.67|309.67|315.75|309.75|315.66|309.66|0
1641481410000|2022-01-06 15:03:30|315.68|309.68|315.65|309.65|315.75|309.75|315.63|309.63|0
1641481420000|2022-01-06 15:03:40|315.64|309.64|315.39|309.39|315.64|309.64|315.39|309.39|0
1641481430000|2022-01-06 15:03:50|315.43|309.43|315.43|309.43|315.44|309.44|315.43|309.43|0
1641481440000|2022-01-06 15:04:00|315.42|309.42|315.33|309.33|315.42|309.42|315.33|309.33|0
1641481450000|2022-01-06 15:04:10|315.3|309.3|315.26|309.26|315.3|309.3|315.23|309.23|0
1641481460000|2022-01-06 15:04:20|315.24|309.24|315.23|309.23|315.25|309.25|315.19|309.19|0
1641481470000|2022-01-06 15:04:30|315.22|309.22|315.14|309.14|315.22|309.22|315.14|309.14|0
1641481480000|2022-01-06 15:04:40|315.06|309.06|314.79|308.79|315.06|309.06|314.79|308.79|0
1641481490000|2022-01-06 15:04:50|314.46|308.46|314.49|308.49|314.5|308.5|314.39|308.39|0
1641481500000|2022-01-06 15:05:00|314.48|308.48|314.51|308.51|314.6|308.6|314.48|308.48|0
1641481510000|2022-01-06 15:05:10|314.47|308.47|314.46|308.46|314.51|308.51|314.43|308.43|0
1641481520000|2022-01-06 15:05:20|314.47|308.47|314.48|308.48|314.5|308.5|314.46|308.46|0
1641481530000|2022-01-06 15:05:30|314.49|308.49|314.26|308.26|314.49|308.49|314.24|308.24|0
1641481540000|2022-01-06 15:05:40|314.18|308.18|314.07|308.07|314.18|308.18|314.07|308.07|0
1641481550000|2022-01-06 15:05:50|314.04|308.04|314.09|308.09|314.09|308.09|314.04|308.04|0
1641481560000|2022-01-06 15:06:00|314.06|308.06|313.9|307.9|314.06|308.06|313.88|307.88|0
1641481570000|2022-01-06 15:06:10|313.88|307.88|313.99|307.99|314.05|308.05|313.88|307.88|0
1641481580000|2022-01-06 15:06:20|313.89|307.89|313.71|307.71|313.89|307.89|313.71|307.71|0
1641481590000|2022-01-06 15:06:30|313.7|307.7|313.72|307.72|313.87|307.87|313.64|307.64|0
1641481600000|2022-01-06 15:06:40|313.7|307.7|313.9|307.9|313.9|307.9|313.57|307.57|0
1641481610000|2022-01-06 15:06:50|313.87|307.87|313.68|307.68|313.92|307.92|313.66|307.66|0
1641481620000|2022-01-06 15:07:00|313.65|307.65|313.69|307.69|313.72|307.72|313.62|307.62|0
1641481630000|2022-01-06 15:07:10|313.63|307.63|313.4|307.4|313.69|307.69|313.4|307.4|0
1641481640000|2022-01-06 15:07:20|313.32|307.32|313.33|307.33|313.35|307.35|313.29|307.29|0
1641481650000|2022-01-06 15:07:30|313.41|307.41|313.63|307.63|313.64|307.64|313.38|307.38|0
1641481660000|2022-01-06 15:07:40|313.64|307.64|313.51|307.51|313.64|307.64|313.51|307.51|0
1641481670000|2022-01-06 15:07:50|313.56|307.56|313.61|307.61|313.63|307.63|313.55|307.55|0
1641481680000|2022-01-06 15:08:00|313.55|307.55|313.52|307.52|313.55|307.55|313.5|307.5|0
1641481690000|2022-01-06 15:08:10|313.5|307.5|313.95|307.95|313.95|307.95|313.5|307.5|0
1641481700000|2022-01-06 15:08:20|313.82|307.82|313.96|307.96|314|308|313.82|307.82|0
1641481710000|2022-01-06 15:08:30|313.9|307.9|313.89|307.89|314.03|308.03|313.84|307.84|0
1641481720000|2022-01-06 15:08:40|313.79|307.79|313.92|307.92|313.92|307.92|313.79|307.79|0
1641481730000|2022-01-06 15:08:50|313.87|307.87|313.95|307.95|314|308|313.87|307.87|0
1641481740000|2022-01-06 15:09:00|313.93|307.93|313.77|307.77|313.93|307.93|313.76|307.76|0
1641481750000|2022-01-06 15:09:10|313.78|307.78|313.61|307.61|313.78|307.78|313.61|307.61|0
1641481760000|2022-01-06 15:09:20|313.62|307.62|313.63|307.63|313.63|307.63|313.62|307.62|0
1641481770000|2022-01-06 15:09:30|313.61|307.61|313.61|307.61|313.62|307.62|313.6|307.6|0
1641481780000|2022-01-06 15:09:40|313.62|307.62|313.6|307.6|313.62|307.62|313.56|307.56|0
1641481790000|2022-01-06 15:09:50|313.64|307.64|313.66|307.66|313.66|307.66|313.62|307.62|0
1641481800000|2022-01-06 15:10:00|313.63|307.63|313.53|307.53|313.66|307.66|313.53|307.53|0
1641481810000|2022-01-06 15:10:10|313.62|307.62|313.59|307.59|313.63|307.63|313.52|307.52|0
1641481820000|2022-01-06 15:10:20|313.53|307.53|313.63|307.63|313.66|307.66|313.51|307.51|0
1641481830000|2022-01-06 15:10:30|313.65|307.65|313.62|307.62|313.71|307.71|313.5|307.5|0
1641481840000|2022-01-06 15:10:40|313.67|307.67|313.61|307.61|313.67|307.67|313.59|307.59|0
1641481850000|2022-01-06 15:10:50|313.58|307.58|313.52|307.52|313.59|307.59|313.52|307.52|0
1641481860000|2022-01-06 15:11:00|313.45|307.45|313.45|307.45|313.58|307.58|313.38|307.38|0
1641481870000|2022-01-06 15:11:10|313.36|307.36|313.06|307.06|313.36|307.36|313.06|307.06|0
1641481880000|2022-01-06 15:11:20|313.03|307.03|312.96|306.96|313.03|307.03|312.92|306.92|0
1641481890000|2022-01-06 15:11:30|312.95|306.95|312.92|306.92|312.97|306.97|312.91|306.91|0
1641481900000|2022-01-06 15:11:40|312.94|306.94|312.84|306.84|313|307|312.84|306.84|0
1641481910000|2022-01-06 15:11:50|312.79|306.79|313.09|307.09|313.09|307.09|312.79|306.79|0
1641481920000|2022-01-06 15:12:00|313.07|307.07|313.16|307.16|313.16|307.16|312.97|306.97|0
1641481930000|2022-01-06 15:12:10|313.14|307.14|313.25|307.25|313.25|307.25|313.13|307.13|0
1641481940000|2022-01-06 15:12:20|313.28|307.28|313.37|307.37|313.43|307.43|313.28|307.28|0
1641481950000|2022-01-06 15:12:30|313.36|307.36|313.21|307.21|313.4|307.4|313.21|307.21|0
1641481960000|2022-01-06 15:12:40|313.4|307.4|313.17|307.17|313.4|307.4|313.16|307.16|0
1641481970000|2022-01-06 15:12:50|313.15|307.15|312.93|306.93|313.19|307.19|312.93|306.93|0
1641481980000|2022-01-06 15:13:00|312.94|306.94|312.96|306.96|312.97|306.97|312.93|306.93|0
1641481990000|2022-01-06 15:13:10|312.95|306.95|312.83|306.83|312.96|306.96|312.83|306.83|0
1641482000000|2022-01-06 15:13:20|312.85|306.85|312.83|306.83|312.85|306.85|312.83|306.83|0
1641482010000|2022-01-06 15:13:30|312.82|306.82|312.72|306.72|312.83|306.83|312.68|306.68|0
1641482020000|2022-01-06 15:13:40|312.75|306.75|312.87|306.87|312.89|306.89|312.75|306.75|0
1641482030000|2022-01-06 15:13:50|312.9|306.9|313.24|307.24|313.24|307.24|312.9|306.9|0
1641482040000|2022-01-06 15:14:00|313.25|307.25|313.15|307.15|313.29|307.29|313.14|307.14|0
1641482050000|2022-01-06 15:14:10|313.11|307.11|313.1|307.1|313.12|307.12|313.05|307.05|0
1641482060000|2022-01-06 15:14:20|313.09|307.09|313.03|307.03|313.09|307.09|312.98|306.98|0
1641482070000|2022-01-06 15:14:30|313.02|307.02|313.14|307.14|313.14|307.14|313|307|0
1641482080000|2022-01-06 15:14:40|313.16|307.16|313.28|307.28|313.28|307.28|313.04|307.04|0
1641482090000|2022-01-06 15:14:50|313.3|307.3|313.17|307.17|313.34|307.34|313.17|307.17|0
1641482100000|2022-01-06 15:15:00|313.14|307.14|313.1|307.1|313.16|307.16|313.1|307.1|0
1641482110000|2022-01-06 15:15:10|313.14|307.14|313.14|307.14|313.15|307.15|313.09|307.09|0
1641482120000|2022-01-06 15:15:20|313.15|307.15|313.21|307.21|313.21|307.21|313.13|307.13|0
1641482130000|2022-01-06 15:15:30|313.28|307.28|313.58|307.58|313.62|307.62|313.28|307.28|0
1641482140000|2022-01-06 15:15:40|313.59|307.59|313.8|307.8|313.8|307.8|313.4|307.4|0
1641482150000|2022-01-06 15:15:50|313.81|307.81|313.74|307.74|313.85|307.85|313.69|307.69|0
1641482160000|2022-01-06 15:16:00|313.72|307.72|313.78|307.78|313.78|307.78|313.72|307.72|0
1641482170000|2022-01-06 15:16:10|313.79|307.79|313.91|307.91|313.91|307.91|313.79|307.79|0
1641482180000|2022-01-06 15:16:20|313.9|307.9|314.26|308.26|314.26|308.26|313.89|307.89|0
1641482190000|2022-01-06 15:16:30|314.28|308.28|314.35|308.35|314.55|308.55|314.17|308.17|0
1641482200000|2022-01-06 15:16:40|314.32|308.32|314.77|308.77|314.78|308.78|314.32|308.32|0
1641482210000|2022-01-06 15:16:50|314.76|308.76|314.79|308.79|314.9|308.9|314.73|308.73|0
1641482220000|2022-01-06 15:17:00|314.87|308.87|315|309|315|309|314.79|308.79|0
1641482230000|2022-01-06 15:17:10|315.03|309.03|315.14|309.14|315.19|309.19|315.02|309.02|0
1641482240000|2022-01-06 15:17:20|315.01|309.01|315.05|309.05|315.09|309.09|314.98|308.98|0
1641482250000|2022-01-06 15:17:30|315.04|309.04|315.04|309.04|315.04|309.04|315|309|0
1641482260000|2022-01-06 15:17:40|315.02|309.02|315.06|309.06|315.08|309.08|314.96|308.96|0
1641482270000|2022-01-06 15:17:50|315.04|309.04|315.05|309.05|315.06|309.06|315.02|309.02|0
1641482280000|2022-01-06 15:18:00|315.24|309.24|315.37|309.37|315.45|309.45|315.24|309.24|0
1641482290000|2022-01-06 15:18:10|315.41|309.41|315.47|309.47|315.5|309.5|315.41|309.41|0
1641482300000|2022-01-06 15:18:20|315.5|309.5|315.46|309.46|315.52|309.52|315.46|309.46|0
1641482310000|2022-01-06 15:18:30|315.45|309.45|315.26|309.26|315.46|309.46|315.25|309.25|0
1641482320000|2022-01-06 15:18:40|315.29|309.29|315.26|309.26|315.29|309.29|315.26|309.26|0
1641482330000|2022-01-06 15:18:50|315.25|309.25|315.3|309.3|315.3|309.3|315.25|309.25|0
1641482340000|2022-01-06 15:19:00|315.29|309.29|315.26|309.26|315.29|309.29|315.24|309.24|0
1641482350000|2022-01-06 15:19:10|315.25|309.25|315.37|309.37|315.37|309.37|315.24|309.24|0
1641482360000|2022-01-06 15:19:20|315.33|309.33|315.17|309.17|315.33|309.33|315.17|309.17|0
1641482370000|2022-01-06 15:19:30|315.18|309.18|314.92|308.92|315.2|309.2|314.92|308.92|0
1641482380000|2022-01-06 15:19:40|314.84|308.84|314.73|308.73|314.84|308.84|314.72|308.72|0
1641482390000|2022-01-06 15:19:50|314.71|308.71|314.55|308.55|314.71|308.71|314.55|308.55|0
1641482400000|2022-01-06 15:20:00|314.65|308.65|314.58|308.58|314.65|308.65|314.5|308.5|0
1641482410000|2022-01-06 15:20:10|314.6|308.6|314.74|308.74|314.78|308.78|314.6|308.6|0
1641482420000|2022-01-06 15:20:20|314.75|308.75|314.63|308.63|314.75|308.75|314.63|308.63|0
1641482430000|2022-01-06 15:20:30|314.68|308.68|314.64|308.64|314.68|308.68|314.63|308.63|0
1641482440000|2022-01-06 15:20:40|314.63|308.63|314.69|308.69|314.73|308.73|314.63|308.63|0
1641482450000|2022-01-06 15:20:50|314.7|308.7|314.69|308.69|314.7|308.7|314.66|308.66|0
1641482460000|2022-01-06 15:21:00|314.68|308.68|315.1|309.1|315.1|309.1|314.64|308.64|0
1641482470000|2022-01-06 15:21:10|315.08|309.08|315.1|309.1|315.12|309.12|315.08|309.08|0
1641482480000|2022-01-06 15:21:20|315.09|309.09|315.15|309.15|315.19|309.19|315.09|309.09|0
1641482490000|2022-01-06 15:21:30|315.14|309.14|315.06|309.06|315.14|309.14|315.05|309.05|0
1641482500000|2022-01-06 15:21:40|315.05|309.05|314.92|308.92|315.05|309.05|314.92|308.92|0
1641482510000|2022-01-06 15:21:50|314.96|308.96|314.95|308.95|315|309|314.95|308.95|0
1641482520000|2022-01-06 15:22:00|314.93|308.93|314.87|308.87|314.94|308.94|314.79|308.79|0
1641482530000|2022-01-06 15:22:10|314.9|308.9|314.9|308.9|314.92|308.92|314.85|308.85|0
1641482540000|2022-01-06 15:22:20|314.92|308.92|314.96|308.96|314.99|308.99|314.87|308.87|0
1641482550000|2022-01-06 15:22:30|314.99|308.99|315.21|309.21|315.21|309.21|314.99|308.99|0
1641482560000|2022-01-06 15:22:40|315.23|309.23|315.39|309.39|315.39|309.39|315.23|309.23|0
1641482570000|2022-01-06 15:22:50|315.37|309.37|315.38|309.38|315.4|309.4|315.36|309.36|0
1641482580000|2022-01-06 15:23:00|315.36|309.36|315.3|309.3|315.36|309.36|315.29|309.29|0
1641482590000|2022-01-06 15:23:10|315.32|309.32|315.35|309.35|315.4|309.4|315.32|309.32|0
1641482600000|2022-01-06 15:23:20|315.36|309.36|315.39|309.39|315.4|309.4|315.36|309.36|0
1641482610000|2022-01-06 15:23:30|315.4|309.4|315.53|309.53|315.53|309.53|315.37|309.37|0
1641482620000|2022-01-06 15:23:40|315.56|309.56|315.48|309.48|315.56|309.56|315.47|309.47|0
1641482630000|2022-01-06 15:23:50|315.47|309.47|315.42|309.42|315.47|309.47|315.42|309.42|0
1641482640000|2022-01-06 15:24:00|315.53|309.53|315.53|309.53|315.53|309.53|315.41|309.41|0
1641482650000|2022-01-06 15:24:10|315.54|309.54|315.5|309.5|315.58|309.58|315.47|309.47|0
1641482660000|2022-01-06 15:24:20|315.51|309.51|315.66|309.66|315.66|309.66|315.5|309.5|0
1641482670000|2022-01-06 15:24:30|315.52|309.52|315.62|309.62|315.62|309.62|315.52|309.52|0
1641482680000|2022-01-06 15:24:40|315.61|309.61|315.6|309.6|315.61|309.61|315.59|309.59|0
1641482690000|2022-01-06 15:24:50|315.64|309.64|315.65|309.65|315.83|309.83|315.64|309.64|0
1641482700000|2022-01-06 15:25:00|315.66|309.66|316.04|310.04|316.04|310.04|315.65|309.65|0
1641482710000|2022-01-06 15:25:10|316.1|310.1|315.96|309.96|316.12|310.12|315.96|309.96|0
1641482720000|2022-01-06 15:25:20|315.97|309.97|316.02|310.02|316.05|310.05|315.97|309.97|0
1641482730000|2022-01-06 15:25:30|316|310|316.04|310.04|316.04|310.04|316|310|0
1641482740000|2022-01-06 15:25:40|316.03|310.03|316.08|310.08|316.11|310.11|316.03|310.03|0
1641482750000|2022-01-06 15:25:50|316.05|310.05|316.31|310.31|316.31|310.31|316.05|310.05|0
1641482760000|2022-01-06 15:26:00|316.69|310.69|316.82|310.82|316.82|310.82|316.36|310.36|0
1641482770000|2022-01-06 15:26:10|316.83|310.83|316.96|310.96|316.96|310.96|316.83|310.83|0
1641482780000|2022-01-06 15:26:20|316.98|310.98|317.09|311.09|317.09|311.09|316.93|310.93|0
1641482790000|2022-01-06 15:26:30|317.07|311.07|317.7|311.7|317.71|311.71|317.07|311.07|0
1641482800000|2022-01-06 15:26:40|317.51|311.51|317.79|311.79|317.82|311.82|317.51|311.51|0
1641482810000|2022-01-06 15:26:50|317.8|311.8|317.91|311.91|317.91|311.91|317.78|311.78|0
1641482820000|2022-01-06 15:27:00|317.89|311.89|317.82|311.82|317.9|311.9|317.82|311.82|0
1641482830000|2022-01-06 15:27:10|317.8|311.8|317.84|311.84|317.84|311.84|317.8|311.8|0
1641482840000|2022-01-06 15:27:20|317.85|311.85|317.96|311.96|317.96|311.96|317.84|311.84|0
1641482850000|2022-01-06 15:27:30|317.97|311.97|318.16|312.16|318.16|312.16|317.97|311.97|0
1641482860000|2022-01-06 15:27:40|318.14|312.14|318.18|312.18|318.19|312.19|318.1|312.1|0
1641482870000|2022-01-06 15:27:50|318.16|312.16|318.07|312.07|318.16|312.16|318.07|312.07|0
1641482880000|2022-01-06 15:28:00|318.13|312.13|318.27|312.27|318.27|312.27|318.11|312.11|0
1641482890000|2022-01-06 15:28:10|318.37|312.37|318.34|312.34|318.37|312.37|318.3|312.3|0
1641482900000|2022-01-06 15:28:20|318.35|312.35|318.33|312.33|318.38|312.38|318.33|312.33|0
1641482910000|2022-01-06 15:28:30|318.4|312.4|318.38|312.38|318.4|312.4|318.38|312.38|0
1641482920000|2022-01-06 15:28:40|318.37|312.37|318.38|312.38|318.39|312.39|318.36|312.36|0
1641482930000|2022-01-06 15:28:50|318.52|312.52|318.53|312.53|318.55|312.55|318.47|312.47|0
1641482940000|2022-01-06 15:29:00|318.5|312.5|318.58|312.58|318.67|312.67|318.5|312.5|0
1641482950000|2022-01-06 15:29:10|318.55|312.55|318.49|312.49|318.56|312.56|318.45|312.45|0
1641482960000|2022-01-06 15:29:20|318.45|312.45|318.55|312.55|318.55|312.55|318.41|312.41|0
1641482970000|2022-01-06 15:29:30|318.56|312.56|318.56|312.56|318.58|312.58|318.56|312.56|0
1641482980000|2022-01-06 15:29:40|318.53|312.53|318.43|312.43|318.53|312.53|318.43|312.43|0
1641482990000|2022-01-06 15:29:50|318.44|312.44|318.47|312.47|318.47|312.47|318.44|312.44|0
1641483000000|2022-01-06 15:30:00|318.48|312.48|318.73|312.73|318.73|312.73|318.48|312.48|0
1641483010000|2022-01-06 15:30:10|318.7|312.7|318.89|312.89|318.89|312.89|318.7|312.7|0
1641483020000|2022-01-06 15:30:20|318.93|312.93|318.92|312.92|319|313|318.92|312.92|0
1641483030000|2022-01-06 15:30:30|318.9|312.9|318.94|312.94|319.3|313.3|318.9|312.9|0
1641483040000|2022-01-06 15:30:40|319.35|313.35|319.61|313.61|319.61|313.61|319.34|313.34|0
1641483050000|2022-01-06 15:30:50|319.71|313.71|319.81|313.81|319.81|313.81|319.67|313.67|0
1641483060000|2022-01-06 15:31:00|319.8|313.8|319.8|313.8|319.81|313.81|319.78|313.78|0
1641483070000|2022-01-06 15:31:10|319.79|313.79|319.85|313.85|319.85|313.85|319.75|313.75|0
1641483080000|2022-01-06 15:31:20|319.75|313.75|320.02|314.02|320.02|314.02|319.75|313.75|0
1641483090000|2022-01-06 15:31:30|320|314|319.88|313.88|320.02|314.02|319.87|313.87|0
1641483100000|2022-01-06 15:31:40|319.87|313.87|319.88|313.88|319.88|313.88|319.87|313.87|0
1641483110000|2022-01-06 15:31:50|319.93|313.93|319.99|313.99|319.99|313.99|319.92|313.92|0
1641483120000|2022-01-06 15:32:00|320|314|320.01|314.01|320.08|314.08|320|314|0
1641483130000|2022-01-06 15:32:10|320.02|314.02|320.05|314.05|320.06|314.06|320.02|314.02|0
1641483140000|2022-01-06 15:32:20|320.06|314.06|320.07|314.07|320.07|314.07|320.06|314.06|0
1641483150000|2022-01-06 15:32:30|320.06|314.06|320.02|314.02|320.07|314.07|320.02|314.02|0
1641483160000|2022-01-06 15:32:40|320.01|314.01|320.13|314.13|320.13|314.13|320.01|314.01|0
1641483170000|2022-01-06 15:32:50|320.12|314.12|320.15|314.15|320.16|314.16|320.09|314.09|0
1641483180000|2022-01-06 15:33:00|320.13|314.13|320.34|314.34|320.34|314.34|320.13|314.13|0
1641483190000|2022-01-06 15:33:10|320.4|314.4|320.36|314.36|320.4|314.4|320.35|314.35|0
1641483200000|2022-01-06 15:33:20|320.5|314.5|320.47|314.47|320.5|314.5|320.47|314.47|0
1641483210000|2022-01-06 15:33:30|320.48|314.48|320.54|314.54|320.54|314.54|320.48|314.48|0
1641483220000|2022-01-06 15:33:40|320.53|314.53|320.6|314.6|320.6|314.6|320.53|314.53|0
1641483230000|2022-01-06 15:33:50|320.61|314.61|320.77|314.77|320.77|314.77|320.61|314.61|0
1641483240000|2022-01-06 15:34:00|320.75|314.75|320.8|314.8|320.8|314.8|320.75|314.75|0
1641483250000|2022-01-06 15:34:10|320.83|314.83|320.91|314.91|320.91|314.91|320.82|314.82|0
1641483260000|2022-01-06 15:34:20|320.97|314.97|320.99|314.99|320.99|314.99|320.95|314.95|0
1641483270000|2022-01-06 15:34:30|320.98|314.98|321|315|321|315|320.87|314.87|0
1641483280000|2022-01-06 15:34:40|320.99|314.99|321.05|315.05|321.08|315.08|320.99|314.99|0
1641483290000|2022-01-06 15:34:50|321.04|315.04|320.92|314.92|321.04|315.04|320.92|314.92|0
1641483300000|2022-01-06 15:35:00|320.79|314.79|320.63|314.63|320.79|314.79|320.63|314.63|0
1641483310000|2022-01-06 15:35:10|320.67|314.67|320.86|314.86|320.87|314.87|320.67|314.67|0
1641483320000|2022-01-06 15:35:20|320.89|314.89|320.9|314.9|320.9|314.9|320.88|314.88|0
1641483330000|2022-01-06 15:35:30|320.95|314.95|320.95|314.95|320.99|314.99|320.95|314.95|0
1641483340000|2022-01-06 15:35:40|320.89|314.89|320.88|314.88|320.9|314.9|320.82|314.82|0
1641483350000|2022-01-06 15:35:50|320.91|314.91|320.83|314.83|320.92|314.92|320.83|314.83|0
1641483360000|2022-01-06 15:36:00|320.82|314.82|321.07|315.07|321.07|315.07|320.82|314.82|0
1641483370000|2022-01-06 15:36:10|321.19|315.19|321.24|315.24|321.26|315.26|321.19|315.19|0
1641483380000|2022-01-06 15:36:20|321.27|315.27|321.08|315.08|321.27|315.27|321.07|315.07|0
1641483390000|2022-01-06 15:36:30|321.09|315.09|321.09|315.09|321.09|315.09|321.08|315.08|0
1641483400000|2022-01-06 15:36:40|321.1|315.1|320.9|314.9|321.15|315.15|320.9|314.9|0
1641483410000|2022-01-06 15:36:50|320.93|314.93|320.94|314.94|320.94|314.94|320.92|314.92|0
1641483420000|2022-01-06 15:37:00|320.93|314.93|321.03|315.03|321.03|315.03|320.87|314.87|0
1641483430000|2022-01-06 15:37:10|321.02|315.02|321|315|321.03|315.03|320.99|314.99|0
1641483440000|2022-01-06 15:37:20|321.04|315.04|321.13|315.13|321.13|315.13|321.04|315.04|0
1641483450000|2022-01-06 15:37:30|321.12|315.12|321.28|315.28|321.28|315.28|321.12|315.12|0
1641483460000|2022-01-06 15:37:40|321.31|315.31|321.27|315.27|321.38|315.38|321.27|315.27|0
1641483470000|2022-01-06 15:37:50|321.26|315.26|320.94|314.94|321.26|315.26|320.9|314.9|0
1641483480000|2022-01-06 15:38:00|320.95|314.95|320.88|314.88|320.95|314.95|320.87|314.87|0
1641483490000|2022-01-06 15:38:10|320.86|314.86|320.83|314.83|320.86|314.86|320.83|314.83|0
1641483500000|2022-01-06 15:38:20|320.84|314.84|320.81|314.81|320.84|314.84|320.8|314.8|0
1641483510000|2022-01-06 15:38:30|320.79|314.79|320.81|314.81|320.81|314.81|320.79|314.79|0
1641483520000|2022-01-06 15:38:40|320.79|314.79|320.78|314.78|320.79|314.79|320.77|314.77|0
1641483530000|2022-01-06 15:38:50|320.79|314.79|320.73|314.73|320.79|314.79|320.73|314.73|0
1641483540000|2022-01-06 15:39:00|320.74|314.74|320.76|314.76|320.77|314.77|320.74|314.74|0
1641483550000|2022-01-06 15:39:10|320.73|314.73|320.65|314.65|320.73|314.73|320.63|314.63|0
1641483560000|2022-01-06 15:39:20|320.66|314.66|320.7|314.7|320.7|314.7|320.65|314.65|0
1641483570000|2022-01-06 15:39:30|320.71|314.71|320.71|314.71|320.72|314.72|320.71|314.71|0
1641483580000|2022-01-06 15:39:40|320.7|314.7|320.62|314.62|320.7|314.7|320.62|314.62|0
1641483590000|2022-01-06 15:39:50|320.61|314.61|320.64|314.64|320.64|314.64|320.6|314.6|0
1641483600000|2022-01-06 15:40:00|320.61|314.61|320.56|314.56|320.61|314.61|320.56|314.56|0
1641483610000|2022-01-06 15:40:10|320.55|314.55|320.49|314.49|320.55|314.55|320.49|314.49|0
1641483620000|2022-01-06 15:40:20|320.52|314.52|320.53|314.53|320.54|314.54|320.52|314.52|0
1641483630000|2022-01-06 15:40:30|320.54|314.54|320.44|314.44|320.54|314.54|320.43|314.43|0
1641483640000|2022-01-06 15:40:40|320.4|314.4|320.32|314.32|320.4|314.4|320.32|314.32|0
1641483650000|2022-01-06 15:40:50|320.33|314.33|320.33|314.33|320.33|314.33|320.33|314.33|0
1641483660000|2022-01-06 15:41:00|320.4|314.4|320.32|314.32|320.4|314.4|320.32|314.32|0
1641483670000|2022-01-06 15:41:10|320.29|314.29|320.05|314.05|320.29|314.29|320.05|314.05|0
1641483680000|2022-01-06 15:41:20|320.06|314.06|320.07|314.07|320.07|314.07|320.06|314.06|0
1641483690000|2022-01-06 15:41:30|320.05|314.05|319.9|313.9|320.05|314.05|319.88|313.88|0
1641483700000|2022-01-06 15:41:40|319.88|313.88|319.82|313.82|319.88|313.88|319.82|313.82|0
1641483710000|2022-01-06 15:41:50|319.81|313.81|319.42|313.42|319.81|313.81|319.42|313.42|0
1641483720000|2022-01-06 15:42:00|319.43|313.43|319.27|313.27|319.43|313.43|319.27|313.27|0
1641483730000|2022-01-06 15:42:10|319.24|313.24|319.12|313.12|319.24|313.24|319.12|313.12|0
1641483740000|2022-01-06 15:42:20|319.17|313.17|319.21|313.21|319.21|313.21|319.12|313.12|0
1641483750000|2022-01-06 15:42:30|319.26|313.26|319.21|313.21|319.26|313.26|319.14|313.14|0
1641483760000|2022-01-06 15:42:40|319.22|313.22|319.22|313.22|319.26|313.26|319.22|313.22|0
1641483770000|2022-01-06 15:42:50|319.19|313.19|319.26|313.26|319.26|313.26|319.13|313.13|0
1641483780000|2022-01-06 15:43:00|319.27|313.27|319.19|313.19|319.28|313.28|319.19|313.19|0
1641483790000|2022-01-06 15:43:10|319.18|313.18|319.18|313.18|319.2|313.2|319.18|313.18|0
1641483800000|2022-01-06 15:43:20|319.17|313.17|319.25|313.25|319.25|313.25|319.17|313.17|0
1641483810000|2022-01-06 15:43:30|319.28|313.28|319.08|313.08|319.28|313.28|319.08|313.08|0
1641483820000|2022-01-06 15:43:40|319.07|313.07|319.05|313.05|319.07|313.07|319.05|313.05|0
1641483830000|2022-01-06 15:43:50|319.02|313.02|319.02|313.02|319.02|313.02|319.02|313.02|0
1641483840000|2022-01-06 15:44:00|318.97|312.97|319|313|319|313|318.93|312.93|0
1641483850000|2022-01-06 15:44:10|319.01|313.01|319.16|313.16|319.17|313.17|319.01|313.01|0
1641483860000|2022-01-06 15:44:20|319.11|313.11|319.04|313.04|319.12|313.12|319.04|313.04|0
1641483870000|2022-01-06 15:44:30|319.12|313.12|318.99|312.99|319.12|313.12|318.98|312.98|0
1641483880000|2022-01-06 15:44:40|319|313|318.86|312.86|319.04|313.04|318.85|312.85|0
1641483890000|2022-01-06 15:44:50|318.76|312.76|318.76|312.76|318.76|312.76|318.76|312.76|0
1641483900000|2022-01-06 15:45:00|318.79|312.79|318.97|312.97|318.97|312.97|318.79|312.79|0
1641483910000|2022-01-06 15:45:10|318.91|312.91|318.97|312.97|319|313|318.91|312.91|0
1641483920000|2022-01-06 15:45:20|319.05|313.05|319.31|313.31|319.31|313.31|319.05|313.05|0
1641483930000|2022-01-06 15:45:30|319.33|313.33|319.18|313.18|319.33|313.33|319.18|313.18|0
1641483940000|2022-01-06 15:45:40|319.19|313.19|319.18|313.18|319.19|313.19|319.18|313.18|0
1641483950000|2022-01-06 15:45:50|319.22|313.22|319.31|313.31|319.34|313.34|319.22|313.22|0
1641483960000|2022-01-06 15:46:00|319.29|313.29|319.29|313.29|319.29|313.29|319.28|313.28|0
1641483970000|2022-01-06 15:46:10|319.3|313.3|319.34|313.34|319.35|313.35|319.3|313.3|0
1641483980000|2022-01-06 15:46:20|319.33|313.33|319.36|313.36|319.37|313.37|319.32|313.32|0
1641483990000|2022-01-06 15:46:30|319.37|313.37|319.51|313.51|319.51|313.51|319.37|313.37|0
1641484000000|2022-01-06 15:46:40|319.5|313.5|319.53|313.53|319.53|313.53|319.5|313.5|0
1641484010000|2022-01-06 15:46:50|319.54|313.54|319.53|313.53|319.54|313.54|319.53|313.53|0
1641484020000|2022-01-06 15:47:00|319.49|313.49|319.64|313.64|319.64|313.64|319.49|313.49|0
1641484030000|2022-01-06 15:47:10|319.65|313.65|319.67|313.67|319.67|313.67|319.65|313.65|0
1641484040000|2022-01-06 15:47:20|319.72|313.72|319.95|313.95|319.96|313.96|319.72|313.72|0
1641484050000|2022-01-06 15:47:30|319.94|313.94|319.97|313.97|320.01|314.01|319.93|313.93|0
1641484060000|2022-01-06 15:47:40|319.98|313.98|320.02|314.02|320.02|314.02|319.97|313.97|0
1641484070000|2022-01-06 15:47:50|320|314|320|314|320.01|314.01|320|314|0
1641484080000|2022-01-06 15:48:00|319.97|313.97|319.73|313.73|319.98|313.98|319.73|313.73|0
1641484090000|2022-01-06 15:48:10|319.87|313.87|319.89|313.89|319.89|313.89|319.87|313.87|0
1641484100000|2022-01-06 15:48:20|319.9|313.9|320.06|314.06|320.06|314.06|319.89|313.89|0
1641484110000|2022-01-06 15:48:30|320.09|314.09|320.1|314.1|320.1|314.1|320.08|314.08|0
1641484120000|2022-01-06 15:48:40|320.12|314.12|320.07|314.07|320.12|314.12|320.04|314.04|0
1641484130000|2022-01-06 15:48:50|320.08|314.08|320.12|314.12|320.12|314.12|320.07|314.07|0
1641484140000|2022-01-06 15:49:00|320.11|314.11|320.19|314.19|320.19|314.19|320.11|314.11|0
1641484150000|2022-01-06 15:49:10|320.25|314.25|320.35|314.35|320.35|314.35|320.25|314.25|0
1641484160000|2022-01-06 15:49:20|320.36|314.36|320.46|314.46|320.47|314.47|320.36|314.36|0
1641484170000|2022-01-06 15:49:30|320.42|314.42|320.44|314.44|320.44|314.44|320.42|314.42|0
1641484180000|2022-01-06 15:49:40|320.43|314.43|320.62|314.62|320.62|314.62|320.43|314.43|0
1641484190000|2022-01-06 15:49:50|320.63|314.63|320.63|314.63|320.63|314.63|320.63|314.63|0
1641484200000|2022-01-06 15:50:00|320.64|314.64|320.48|314.48|320.64|314.64|320.48|314.48|0
1641484210000|2022-01-06 15:50:10|320.47|314.47|320.43|314.43|320.47|314.47|320.43|314.43|0
1641484220000|2022-01-06 15:50:20|320.42|314.42|320.38|314.38|320.42|314.42|320.37|314.37|0
1641484230000|2022-01-06 15:50:30|320.39|314.39|320.41|314.41|320.41|314.41|320.34|314.34|0
1641484240000|2022-01-06 15:50:40|320.4|314.4|320.41|314.41|320.42|314.42|320.37|314.37|0
1641484250000|2022-01-06 15:50:50|320.43|314.43|320.45|314.45|320.45|314.45|320.42|314.42|0
1641484260000|2022-01-06 15:51:00|320.43|314.43|320.6|314.6|320.6|314.6|320.43|314.43|0
1641484270000|2022-01-06 15:51:10|320.59|314.59|320.49|314.49|320.59|314.59|320.48|314.48|0
1641484280000|2022-01-06 15:51:20|320.5|314.5|320.65|314.65|320.66|314.66|320.5|314.5|0
1641484290000|2022-01-06 15:51:30|320.64|314.64|320.62|314.62|320.65|314.65|320.62|314.62|0
1641484300000|2022-01-06 15:51:40|320.63|314.63|320.62|314.62|320.64|314.64|320.62|314.62|0
1641484310000|2022-01-06 15:51:50|320.63|314.63|320.66|314.66|320.66|314.66|320.63|314.63|0
1641484320000|2022-01-06 15:52:00|320.67|314.67|320.73|314.73|320.73|314.73|320.64|314.64|0
1641484330000|2022-01-06 15:52:10|320.75|314.75|320.85|314.85|320.85|314.85|320.75|314.75|0
1641484340000|2022-01-06 15:52:20|320.72|314.72|320.73|314.73|320.74|314.74|320.7|314.7|0
1641484350000|2022-01-06 15:52:30|320.79|314.79|320.87|314.87|320.88|314.88|320.79|314.79|0
1641484360000|2022-01-06 15:52:40|320.85|314.85|320.83|314.83|320.85|314.85|320.83|314.83|0
1641484370000|2022-01-06 15:52:50|320.82|314.82|320.88|314.88|320.88|314.88|320.82|314.82|0
1641484380000|2022-01-06 15:53:00|320.83|314.83|320.87|314.87|320.87|314.87|320.83|314.83|0
1641484390000|2022-01-06 15:53:10|320.86|314.86|320.87|314.87|320.87|314.87|320.84|314.84|0
1641484400000|2022-01-06 15:53:20|321.02|315.02|321.2|315.2|321.2|315.2|321.02|315.02|0
1641484410000|2022-01-06 15:53:30|321.22|315.22|321.38|315.38|321.38|315.38|321.22|315.22|0
1641484420000|2022-01-06 15:53:40|321.36|315.36|321.52|315.52|321.54|315.54|321.36|315.36|0
1641484430000|2022-01-06 15:53:50|321.53|315.53|321.51|315.51|321.53|315.53|321.49|315.49|0
1641484440000|2022-01-06 15:54:00|321.52|315.52|321.58|315.58|321.58|315.58|321.52|315.52|0
1641484450000|2022-01-06 15:54:10|321.57|315.57|321.52|315.52|321.62|315.62|321.5|315.5|0
1641484460000|2022-01-06 15:54:20|321.53|315.53|321.43|315.43|321.53|315.53|321.41|315.41|0
1641484470000|2022-01-06 15:54:30|321.45|315.45|321.52|315.52|321.52|315.52|321.45|315.45|0
1641484480000|2022-01-06 15:54:40|321.51|315.51|321.46|315.46|321.51|315.51|321.46|315.46|0
1641484490000|2022-01-06 15:54:50|321.45|315.45|321.45|315.45|321.45|315.45|321.45|315.45|0
1641484500000|2022-01-06 15:55:00|321.44|315.44|321.57|315.57|321.57|315.57|321.44|315.44|0
1641484510000|2022-01-06 15:55:10|321.55|315.55|321.53|315.53|321.55|315.55|321.53|315.53|0
1641484520000|2022-01-06 15:55:20|321.54|315.54|321.55|315.55|321.55|315.55|321.54|315.54|0
1641484530000|2022-01-06 15:55:30|321.54|315.54|321.39|315.39|321.54|315.54|321.37|315.37|0
1641484540000|2022-01-06 15:55:40|321.38|315.38|321.36|315.36|321.38|315.38|321.33|315.33|0
1641484550000|2022-01-06 15:55:50|321.37|315.37|321.35|315.35|321.38|315.38|321.34|315.34|0
1641484560000|2022-01-06 15:56:00|321.33|315.33|321.32|315.32|321.33|315.33|321.29|315.29|0
1641484570000|2022-01-06 15:56:10|321.31|315.31|321.37|315.37|321.41|315.41|321.31|315.31|0
1641484580000|2022-01-06 15:56:20|321.36|315.36|321.23|315.23|321.36|315.36|321.23|315.23|0
1641484590000|2022-01-06 15:56:30|321.2|315.2|321.22|315.22|321.22|315.22|321.2|315.2|0
1641484600000|2022-01-06 15:56:40|321.23|315.23|321.22|315.22|321.23|315.23|321.21|315.21|0
1641484610000|2022-01-06 15:56:50|321.13|315.13|320.97|314.97|321.13|315.13|320.97|314.97|0
1641484620000|2022-01-06 15:57:00|320.96|314.96|321.13|315.13|321.13|315.13|320.96|314.96|0
1641484630000|2022-01-06 15:57:10|321.15|315.15|321.24|315.24|321.24|315.24|321.15|315.15|0
1641484640000|2022-01-06 15:57:20|321.21|315.21|321.36|315.36|321.37|315.37|321.21|315.21|0
1641484650000|2022-01-06 15:57:30|321.37|315.37|321.67|315.67|321.67|315.67|321.37|315.37|0
1641484660000|2022-01-06 15:57:40|321.68|315.68|321.59|315.59|321.68|315.68|321.58|315.58|0
1641484670000|2022-01-06 15:57:50|321.62|315.62|321.51|315.51|321.62|315.62|321.49|315.49|0
1641484680000|2022-01-06 15:58:00|321.47|315.47|321.68|315.68|321.68|315.68|321.41|315.41|0
1641484690000|2022-01-06 15:58:10|321.75|315.75|321.83|315.83|321.83|315.83|321.75|315.75|0
1641484700000|2022-01-06 15:58:20|321.9|315.9|322.04|316.04|322.04|316.04|321.9|315.9|0
1641484710000|2022-01-06 15:58:30|322.09|316.09|322.04|316.04|322.09|316.09|321.96|315.96|0
1641484720000|2022-01-06 15:58:40|322.05|316.05|322.13|316.13|322.14|316.14|322.03|316.03|0
1641484730000|2022-01-06 15:58:50|322.14|316.14|322.21|316.21|322.22|316.22|322.14|316.14|0
1641484740000|2022-01-06 15:59:00|322.17|316.17|322.16|316.16|322.18|316.18|322.16|316.16|0
1641484750000|2022-01-06 15:59:10|322.18|316.18|322.13|316.13|322.21|316.21|322.13|316.13|0
1641484760000|2022-01-06 15:59:20|322.09|316.09|322.09|316.09|322.09|316.09|322.09|316.09|0
1641484770000|2022-01-06 15:59:30|322.1|316.1|322.09|316.09|322.1|316.1|322.06|316.06|0
1641484780000|2022-01-06 15:59:40|322.05|316.05|322|316|322.05|316.05|321.99|315.99|0
1641484790000|2022-01-06 15:59:50|322.28|316.28|322.33|316.33|322.33|316.33|322.28|316.28|0
1641484800000|2022-01-06 16:00:00|322.34|316.34|322.36|316.36|322.36|316.36|322.34|316.34|0
1641484810000|2022-01-06 16:00:10|322.35|316.35|322.37|316.37|322.37|316.37|322.35|316.35|0
1641484820000|2022-01-06 16:00:20|322.38|316.38|322.4|316.4|322.41|316.41|322.38|316.38|0
1641484830000|2022-01-06 16:00:30|322.42|316.42|322.7|316.7|322.7|316.7|322.42|316.42|0
1641484840000|2022-01-06 16:00:40|322.78|316.78|322.82|316.82|322.82|316.82|322.78|316.78|0
1641484850000|2022-01-06 16:00:50|322.81|316.81|322.9|316.9|322.95|316.95|322.81|316.81|0
1641484860000|2022-01-06 16:01:00|322.91|316.91|322.85|316.85|322.92|316.92|322.85|316.85|0
1641484870000|2022-01-06 16:01:10|322.83|316.83|322.79|316.79|322.83|316.83|322.77|316.77|0
1641484880000|2022-01-06 16:01:20|322.78|316.78|322.74|316.74|322.78|316.78|322.74|316.74|0
1641484890000|2022-01-06 16:01:30|322.75|316.75|322.73|316.73|322.76|316.76|322.73|316.73|0
1641484900000|2022-01-06 16:01:40|322.72|316.72|322.78|316.78|322.78|316.78|322.72|316.72|0
1641484910000|2022-01-06 16:01:50|322.76|316.76|322.62|316.62|322.76|316.76|322.62|316.62|0
1641484920000|2022-01-06 16:02:00|322.63|316.63|322.72|316.72|322.79|316.79|322.63|316.63|0
1641484930000|2022-01-06 16:02:10|322.66|316.66|322.64|316.64|322.66|316.66|322.63|316.63|0
1641484940000|2022-01-06 16:02:20|322.65|316.65|322.65|316.65|322.67|316.67|322.64|316.64|0
1641484950000|2022-01-06 16:02:30|322.62|316.62|322.52|316.52|322.62|316.62|322.5|316.5|0
1641484960000|2022-01-06 16:02:40|322.51|316.51|322.38|316.38|322.51|316.51|322.38|316.38|0
1641484970000|2022-01-06 16:02:50|322.42|316.42|322.52|316.52|322.52|316.52|322.42|316.42|0
1641484980000|2022-01-06 16:03:00|322.53|316.53|322.52|316.52|322.53|316.53|322.52|316.52|0
1641484990000|2022-01-06 16:03:10|322.57|316.57|322.51|316.51|322.57|316.57|322.51|316.51|0
1641485000000|2022-01-06 16:03:20|322.5|316.5|322.55|316.55|322.55|316.55|322.5|316.5|0
1641485010000|2022-01-06 16:03:30|322.53|316.53|322.58|316.58|322.58|316.58|322.53|316.53|0
1641485020000|2022-01-06 16:03:40|322.56|316.56|322.54|316.54|322.56|316.56|322.54|316.54|0
1641485030000|2022-01-06 16:03:50|322.56|316.56|322.54|316.54|322.56|316.56|322.54|316.54|0
1641485040000|2022-01-06 16:04:00|322.57|316.57|322.52|316.52|322.57|316.57|322.52|316.52|0
1641485050000|2022-01-06 16:04:10|322.49|316.49|322.43|316.43|322.5|316.5|322.42|316.42|0
1641485060000|2022-01-06 16:04:20|322.42|316.42|322.35|316.35|322.42|316.42|322.35|316.35|0
1641485070000|2022-01-06 16:04:30|322.33|316.33|322.09|316.09|322.33|316.33|322.09|316.09|0
1641485080000|2022-01-06 16:04:40|322.12|316.12|322.07|316.07|322.12|316.12|322.06|316.06|0
1641485090000|2022-01-06 16:04:50|322.12|316.12|322.2|316.2|322.2|316.2|322.12|316.12|0
1641485100000|2022-01-06 16:05:00|322.32|316.32|322.46|316.46|322.46|316.46|322.32|316.32|0
1641485110000|2022-01-06 16:05:10|322.47|316.47|322.53|316.53|322.56|316.56|322.47|316.47|0
1641485120000|2022-01-06 16:05:20|322.52|316.52|322.52|316.52|322.56|316.56|322.52|316.52|0
1641485130000|2022-01-06 16:05:30|322.56|316.56|322.53|316.53|322.57|316.57|322.52|316.52|0
1641485140000|2022-01-06 16:05:40|322.58|316.58|322.69|316.69|322.69|316.69|322.58|316.58|0
1641485150000|2022-01-06 16:05:50|322.74|316.74|323.06|317.06|323.06|317.06|322.74|316.74|0
1641485160000|2022-01-06 16:06:00|323.07|317.07|323|317|323.11|317.11|323|317|0
1641485170000|2022-01-06 16:06:10|323.03|317.03|323.29|317.29|323.29|317.29|323.03|317.03|0
1641485180000|2022-01-06 16:06:20|323.34|317.34|323.39|317.39|323.4|317.4|323.34|317.34|0
1641485190000|2022-01-06 16:06:30|323.36|317.36|323.43|317.43|323.43|317.43|323.36|317.36|0
1641485200000|2022-01-06 16:06:40|323.44|317.44|323.56|317.56|323.56|317.56|323.44|317.44|0
1641485210000|2022-01-06 16:06:50|323.57|317.57|323.68|317.68|323.72|317.72|323.57|317.57|0
1641485220000|2022-01-06 16:07:00|323.7|317.7|323.65|317.65|323.76|317.76|323.65|317.65|0
1641485230000|2022-01-06 16:07:10|323.66|317.66|323.65|317.65|323.66|317.66|323.64|317.64|0
1641485240000|2022-01-06 16:07:20|323.68|317.68|323.71|317.71|323.71|317.71|323.68|317.68|0
1641485250000|2022-01-06 16:07:30|323.7|317.7|323.72|317.72|323.73|317.73|323.7|317.7|0
1641485260000|2022-01-06 16:07:40|323.73|317.73|323.71|317.71|323.73|317.73|323.68|317.68|0
1641485270000|2022-01-06 16:07:50|323.7|317.7|323.7|317.7|323.71|317.71|323.7|317.7|0
1641485280000|2022-01-06 16:08:00|323.69|317.69|323.68|317.68|323.75|317.75|323.68|317.68|0
1641485290000|2022-01-06 16:08:10|323.7|317.7|323.7|317.7|323.71|317.71|323.7|317.7|0
1641485300000|2022-01-06 16:08:20|323.71|317.71|323.68|317.68|323.72|317.72|323.68|317.68|0
1641485310000|2022-01-06 16:08:30|323.65|317.65|323.66|317.66|323.66|317.66|323.64|317.64|0
1641485320000|2022-01-06 16:08:40|323.64|317.64|323.63|317.63|323.64|317.64|323.63|317.63|0
1641485330000|2022-01-06 16:08:50|323.61|317.61|323.61|317.61|323.61|317.61|323.61|317.61|0
1641485340000|2022-01-06 16:09:00|323.62|317.62|323.67|317.67|323.67|317.67|323.62|317.62|0
1641485350000|2022-01-06 16:09:10|323.68|317.68|323.7|317.7|323.7|317.7|323.68|317.68|0
1641485360000|2022-01-06 16:09:20|323.72|317.72|323.72|317.72|323.72|317.72|323.72|317.72|0
1641485370000|2022-01-06 16:09:30|323.74|317.74|323.8|317.8|323.8|317.8|323.74|317.74|0
1641485380000|2022-01-06 16:09:40|323.72|317.72|323.7|317.7|323.72|317.72|323.7|317.7|0
1641485390000|2022-01-06 16:09:50|323.72|317.72|323.66|317.66|323.72|317.72|323.66|317.66|0
1641485400000|2022-01-06 16:10:00|323.71|317.71|323.72|317.72|323.72|317.72|323.71|317.71|0
1641485410000|2022-01-06 16:10:10|323.61|317.61|323.66|317.66|323.66|317.66|323.61|317.61|0
1641485420000|2022-01-06 16:10:20|323.67|317.67|323.65|317.65|323.67|317.67|323.64|317.64|0
1641485430000|2022-01-06 16:10:30|323.64|317.64|323.68|317.68|323.68|317.68|323.64|317.64|0
1641485440000|2022-01-06 16:10:40|323.69|317.69|323.68|317.68|323.69|317.69|323.68|317.68|0
1641485450000|2022-01-06 16:10:50|323.69|317.69|323.75|317.75|323.75|317.75|323.69|317.69|0
1641485460000|2022-01-06 16:11:00|323.74|317.74|323.95|317.95|323.95|317.95|323.74|317.74|0
1641485470000|2022-01-06 16:11:10|323.99|317.99|323.98|317.98|323.99|317.99|323.98|317.98|0
1641485480000|2022-01-06 16:11:20|324.03|318.03|324.02|318.02|324.04|318.04|324.02|318.02|0
1641485490000|2022-01-06 16:11:30|324.04|318.04|324.13|318.13|324.13|318.13|324.02|318.02|0
1641485500000|2022-01-06 16:11:40|324.12|318.12|324.11|318.11|324.14|318.14|324.11|318.11|0
1641485510000|2022-01-06 16:11:50|324.08|318.08|324.05|318.05|324.08|318.08|324.05|318.05|0
1641485520000|2022-01-06 16:12:00|324.08|318.08|324.12|318.12|324.12|318.12|324.08|318.08|0
1641485530000|2022-01-06 16:12:10|324.09|318.09|324.09|318.09|324.13|318.13|324.09|318.09|0
1641485540000|2022-01-06 16:12:20|324.14|318.14|324.37|318.37|324.37|318.37|324.14|318.14|0
1641485550000|2022-01-06 16:12:30|324.34|318.34|324.37|318.37|324.37|318.37|324.34|318.34|0
1641485560000|2022-01-06 16:12:40|324.34|318.34|324.48|318.48|324.48|318.48|324.34|318.34|0
1641485570000|2022-01-06 16:12:50|324.41|318.41|324.44|318.44|324.45|318.45|324.41|318.41|0
1641485580000|2022-01-06 16:13:00|324.45|318.45|324.38|318.38|324.45|318.45|324.38|318.38|0
1641485590000|2022-01-06 16:13:10|324.4|318.4|324.28|318.28|324.41|318.41|324.28|318.28|0
1641485600000|2022-01-06 16:13:20|324.27|318.27|324.25|318.25|324.27|318.27|324.22|318.22|0
1641485610000|2022-01-06 16:13:30|324.26|318.26|324.35|318.35|324.35|318.35|324.24|318.24|0
1641485620000|2022-01-06 16:13:40|324.36|318.36|324.56|318.56|324.58|318.58|324.36|318.36|0
1641485630000|2022-01-06 16:13:50|324.58|318.58|324.57|318.57|324.58|318.58|324.56|318.56|0
1641485640000|2022-01-06 16:14:00|324.66|318.66|324.66|318.66|324.66|318.66|324.66|318.66|0
1641485650000|2022-01-06 16:14:10|324.63|318.63|324.84|318.84|324.84|318.84|324.63|318.63|0
1641485660000|2022-01-06 16:14:20|324.86|318.86|324.85|318.85|324.88|318.88|324.85|318.85|0
1641485670000|2022-01-06 16:14:30|324.84|318.84|324.86|318.86|324.86|318.86|324.84|318.84|0
1641485680000|2022-01-06 16:14:40|324.83|318.83|324.69|318.69|324.83|318.83|324.69|318.69|0
1641485690000|2022-01-06 16:14:50|324.68|318.68|324.55|318.55|324.68|318.68|324.52|318.52|0
1641485700000|2022-01-06 16:15:00|324.59|318.59|324.95|318.95|324.95|318.95|324.59|318.59|0
1641485710000|2022-01-06 16:15:10|324.98|318.98|325.1|319.1|325.1|319.1|324.97|318.97|0
1641485720000|2022-01-06 16:15:20|325.11|319.11|325.18|319.18|325.18|319.18|325.11|319.11|0
1641485730000|2022-01-06 16:15:30|325.19|319.19|325.31|319.31|325.31|319.31|325.19|319.19|0
1641485740000|2022-01-06 16:15:40|325.35|319.35|325.34|319.34|325.37|319.37|325.34|319.34|0
1641485750000|2022-01-06 16:15:50|325.37|319.37|325.43|319.43|325.43|319.43|325.37|319.37|0
1641485760000|2022-01-06 16:16:00|325.46|319.46|325.42|319.42|325.47|319.47|325.42|319.42|0
1641485770000|2022-01-06 16:16:10|325.4|319.4|325.46|319.46|325.46|319.46|325.37|319.37|0
1641485780000|2022-01-06 16:16:20|325.45|319.45|325.26|319.26|325.45|319.45|325.26|319.26|0
1641485790000|2022-01-06 16:16:30|325.33|319.33|325.31|319.31|325.4|319.4|325.29|319.29|0
1641485800000|2022-01-06 16:16:40|325.47|319.47|325.57|319.57|325.57|319.57|325.47|319.47|0
1641485810000|2022-01-06 16:16:50|325.59|319.59|325.73|319.73|325.73|319.73|325.59|319.59|0
1641485820000|2022-01-06 16:17:00|325.78|319.78|325.77|319.77|325.79|319.79|325.77|319.77|0
1641485830000|2022-01-06 16:17:10|325.76|319.76|325.75|319.75|325.76|319.76|325.75|319.75|0
1641485840000|2022-01-06 16:17:20|325.77|319.77|325.63|319.63|325.77|319.77|325.63|319.63|0
1641485850000|2022-01-06 16:17:30|325.62|319.62|325.66|319.66|325.67|319.67|325.62|319.62|0
1641485860000|2022-01-06 16:17:40|325.68|319.68|325.66|319.66|325.68|319.68|325.65|319.65|0
1641485870000|2022-01-06 16:17:50|325.63|319.63|325.62|319.62|325.63|319.63|325.62|319.62|0
1641485880000|2022-01-06 16:18:00|325.61|319.61|325.58|319.58|325.61|319.61|325.58|319.58|0
1641485890000|2022-01-06 16:18:10|325.55|319.55|325.48|319.48|325.62|319.62|325.44|319.44|0
1641485900000|2022-01-06 16:18:20|325.34|319.34|325.32|319.32|325.34|319.34|325.32|319.32|0
1641485910000|2022-01-06 16:18:30|325.3|319.3|325.3|319.3|325.3|319.3|325.29|319.29|0
1641485920000|2022-01-06 16:18:40|325.29|319.29|325.21|319.21|325.29|319.29|325.2|319.2|0
1641485930000|2022-01-06 16:18:50|325.25|319.25|325.29|319.29|325.29|319.29|325.25|319.25|0
1641485940000|2022-01-06 16:19:00|325.28|319.28|325.36|319.36|325.36|319.36|325.27|319.27|0
1641485950000|2022-01-06 16:19:10|325.37|319.37|325.36|319.36|325.37|319.37|325.35|319.35|0
1641485960000|2022-01-06 16:19:20|325.37|319.37|325.52|319.52|325.55|319.55|325.36|319.36|0
1641485970000|2022-01-06 16:19:30|325.51|319.51|325.49|319.49|325.51|319.51|325.48|319.48|0
1641485980000|2022-01-06 16:19:40|325.51|319.51|325.56|319.56|325.56|319.56|325.51|319.51|0
1641485990000|2022-01-06 16:19:50|325.58|319.58|325.59|319.59|325.59|319.59|325.54|319.54|0
1641486000000|2022-01-06 16:20:00|325.6|319.6|325.36|319.36|325.64|319.64|325.36|319.36|0
1641486010000|2022-01-06 16:20:10|325.38|319.38|325.38|319.38|325.38|319.38|325.36|319.36|0
1641486020000|2022-01-06 16:20:20|325.31|319.31|325.22|319.22|325.31|319.31|325.22|319.22|0
1641486030000|2022-01-06 16:20:30|325.18|319.18|325.31|319.31|325.31|319.31|325.17|319.17|0
1641486040000|2022-01-06 16:20:40|325.32|319.32|325.66|319.66|325.66|319.66|325.32|319.32|0
1641486050000|2022-01-06 16:20:50|325.77|319.77|326.01|320.01|326.01|320.01|325.77|319.77|0
1641486060000|2022-01-06 16:21:00|326|320|326.02|320.02|326.02|320.02|325.88|319.88|0
1641486070000|2022-01-06 16:21:10|326.03|320.03|325.54|319.54|326.03|320.03|325.32|319.32|0
1641486080000|2022-01-06 16:21:20|325.57|319.57|325.63|319.63|325.64|319.64|325.57|319.57|0
1641486090000|2022-01-06 16:21:30|325.64|319.64|325.56|319.56|325.65|319.65|325.52|319.52|0
1641486100000|2022-01-06 16:21:40|325.54|319.54|325.59|319.59|325.59|319.59|325.54|319.54|0
1641486110000|2022-01-06 16:21:50|325.58|319.58|325.56|319.56|325.59|319.59|325.56|319.56|0
1641486120000|2022-01-06 16:22:00|325.57|319.57|325.64|319.64|325.64|319.64|325.57|319.57|0
1641486130000|2022-01-06 16:22:10|325.65|319.65|325.63|319.63|325.66|319.66|325.63|319.63|0
1641486140000|2022-01-06 16:22:20|325.65|319.65|325.71|319.71|325.71|319.71|325.65|319.65|0
1641486150000|2022-01-06 16:22:30|325.7|319.7|325.64|319.64|325.7|319.7|325.64|319.64|0
1641486160000|2022-01-06 16:22:40|325.65|319.65|325.65|319.65|325.66|319.66|325.65|319.65|0
1641486170000|2022-01-06 16:22:50|325.64|319.64|325.65|319.65|325.65|319.65|325.64|319.64|0
1641486180000|2022-01-06 16:23:00|325.64|319.64|325.62|319.62|325.64|319.64|325.62|319.62|0
1641486200000|2022-01-06 16:23:20|325.63|319.63|325.67|319.67|325.68|319.68|325.63|319.63|0
1641486210000|2022-01-06 16:23:30|325.66|319.66|325.67|319.67|325.67|319.67|325.66|319.66|0
1641486220000|2022-01-06 16:23:40|325.72|319.72|325.75|319.75|325.76|319.76|325.72|319.72|0
1641486230000|2022-01-06 16:23:50|325.78|319.78|325.78|319.78|325.78|319.78|325.78|319.78|0
1641486240000|2022-01-06 16:24:00|326.04|320.04|326.29|320.29|326.29|320.29|326.03|320.03|0
1641486250000|2022-01-06 16:24:10|326.28|320.28|326.24|320.24|326.28|320.28|326.24|320.24|0
1641486260000|2022-01-06 16:24:20|326.25|320.25|326.24|320.24|326.25|320.25|326.22|320.22|0
1641486270000|2022-01-06 16:24:30|326.07|320.07|326.07|320.07|326.07|320.07|326.07|320.07|0
1641486280000|2022-01-06 16:24:40|326.06|320.06|326.07|320.07|326.07|320.07|326.06|320.06|0
1641486290000|2022-01-06 16:24:50|326.1|320.1|326.1|320.1|326.1|320.1|326.1|320.1|0
1641486300000|2022-01-06 16:25:00|326.07|320.07|326|320|326.07|320.07|326|320|0
1641486310000|2022-01-06 16:25:10|325.97|319.97|325.7|319.7|325.97|319.97|325.7|319.7|0
1641486320000|2022-01-06 16:25:20|325.67|319.67|325.66|319.66|325.67|319.67|325.66|319.66|0
1641486330000|2022-01-06 16:25:30|325.58|319.58|325.58|319.58|325.61|319.61|325.58|319.58|0
1641486340000|2022-01-06 16:25:40|325.59|319.59|325.65|319.65|325.65|319.65|325.59|319.59|0
1641486350000|2022-01-06 16:25:50|325.64|319.64|325.58|319.58|325.64|319.64|325.58|319.58|0
1641486360000|2022-01-06 16:26:00|325.61|319.61|325.67|319.67|325.67|319.67|325.61|319.61|0
1641486370000|2022-01-06 16:26:10|325.66|319.66|325.73|319.73|325.75|319.75|325.66|319.66|0
1641486380000|2022-01-06 16:26:20|325.75|319.75|325.77|319.77|325.78|319.78|325.74|319.74|0
1641486390000|2022-01-06 16:26:30|325.76|319.76|325.66|319.66|325.77|319.77|325.66|319.66|0
1641486400000|2022-01-06 16:26:40|325.62|319.62|325.6|319.6|325.62|319.62|325.59|319.59|0
1641486410000|2022-01-06 16:26:50|325.58|319.58|325.58|319.58|325.61|319.61|325.58|319.58|0
1641486420000|2022-01-06 16:27:00|325.48|319.48|325.26|319.26|325.48|319.48|325.26|319.26|0
1641486430000|2022-01-06 16:27:10|325.27|319.27|325.17|319.17|325.27|319.27|325.17|319.17|0
1641486440000|2022-01-06 16:27:20|325.09|319.09|325|319|325.09|319.09|324.98|318.98|0
1641486450000|2022-01-06 16:27:30|324.98|318.98|324.92|318.92|324.98|318.98|324.92|318.92|0
1641486460000|2022-01-06 16:27:40|324.91|318.91|324.88|318.88|324.92|318.92|324.88|318.88|0
1641486470000|2022-01-06 16:27:50|324.91|318.91|324.91|318.91|324.95|318.95|324.91|318.91|0
1641486480000|2022-01-06 16:28:00|324.93|318.93|324.95|318.95|324.95|318.95|324.93|318.93|0
1641486490000|2022-01-06 16:28:10|324.94|318.94|324.95|318.95|324.95|318.95|324.94|318.94|0
1641486500000|2022-01-06 16:28:20|324.96|318.96|324.88|318.88|324.96|318.96|324.88|318.88|0
1641486510000|2022-01-06 16:28:30|324.87|318.87|324.87|318.87|324.88|318.88|324.87|318.87|0
1641486520000|2022-01-06 16:28:40|324.91|318.91|324.87|318.87|324.94|318.94|324.87|318.87|0
1641486530000|2022-01-06 16:28:50|324.88|318.88|325.09|319.09|325.09|319.09|324.88|318.88|0
1641486540000|2022-01-06 16:29:00|325.11|319.11|325.25|319.25|325.25|319.25|325.11|319.11|0
1641486550000|2022-01-06 16:29:10|325.05|319.05|325.08|319.08|325.08|319.08|325.04|319.04|0
1641486560000|2022-01-06 16:29:20|325.07|319.07|325.03|319.03|325.09|319.09|325.03|319.03|0
1641486570000|2022-01-06 16:29:30|325.02|319.02|324.98|318.98|325.02|319.02|324.98|318.98|0
1641486580000|2022-01-06 16:29:40|324.97|318.97|324.9|318.9|324.98|318.98|324.9|318.9|0
1641486590000|2022-01-06 16:29:50|324.81|318.81|324.83|318.83|324.85|318.85|324.81|318.81|0
1641486600000|2022-01-06 16:30:00|324.84|318.84|324.87|318.87|324.89|318.89|324.84|318.84|0
1641486610000|2022-01-06 16:30:10|324.88|318.88|324.9|318.9|324.9|318.9|324.88|318.88|0
1641486620000|2022-01-06 16:30:20|324.87|318.87|324.57|318.57|324.87|318.87|324.57|318.57|0
1641486630000|2022-01-06 16:30:30|324.64|318.64|324.54|318.54|324.64|318.64|324.54|318.54|0
1641486640000|2022-01-06 16:30:40|324.51|318.51|324.48|318.48|324.51|318.51|324.48|318.48|0
1641486650000|2022-01-06 16:30:50|324.47|318.47|324.53|318.53|324.57|318.57|324.47|318.47|0
1641486660000|2022-01-06 16:31:00|324.54|318.54|324.58|318.58|324.58|318.58|324.54|318.54|0
1641486670000|2022-01-06 16:31:10|324.55|318.55|324.43|318.43|324.55|318.55|324.43|318.43|0
1641486680000|2022-01-06 16:31:20|324.42|318.42|324.31|318.31|324.42|318.42|324.31|318.31|0
1641486690000|2022-01-06 16:31:30|324.32|318.32|323.96|317.96|324.33|318.33|323.95|317.95|0
1641486700000|2022-01-06 16:31:40|323.94|317.94|323.81|317.81|323.94|317.94|323.81|317.81|0
1641486710000|2022-01-06 16:31:50|323.79|317.79|323.77|317.77|323.79|317.79|323.77|317.77|0
1641486720000|2022-01-06 16:32:00|323.79|317.79|323.8|317.8|323.8|317.8|323.79|317.79|0
1641486730000|2022-01-06 16:32:10|323.85|317.85|323.79|317.79|323.85|317.85|323.78|317.78|0
1641486740000|2022-01-06 16:32:20|323.78|317.78|323.79|317.79|323.79|317.79|323.78|317.78|0
1641486750000|2022-01-06 16:32:30|323.83|317.83|323.88|317.88|323.88|317.88|323.83|317.83|0
1641486760000|2022-01-06 16:32:40|323.89|317.89|323.81|317.81|323.89|317.89|323.81|317.81|0
1641486770000|2022-01-06 16:32:50|323.77|317.77|323.68|317.68|323.77|317.77|323.67|317.67|0
1641486780000|2022-01-06 16:33:00|323.67|317.67|323.62|317.62|323.67|317.67|323.62|317.62|0
1641486790000|2022-01-06 16:33:10|323.59|317.59|323.61|317.61|323.61|317.61|323.58|317.58|0
1641486800000|2022-01-06 16:33:20|323.59|317.59|323.57|317.57|323.59|317.59|323.57|317.57|0
1641486810000|2022-01-06 16:33:30|323.54|317.54|323.35|317.35|323.55|317.55|323.35|317.35|0
1641486820000|2022-01-06 16:33:40|323.26|317.26|323.25|317.25|323.26|317.26|323.23|317.23|0
1641486830000|2022-01-06 16:33:50|323.08|317.08|323.04|317.04|323.08|317.08|323.04|317.04|0
1641486840000|2022-01-06 16:34:00|323.02|317.02|323.02|317.02|323.03|317.03|323|317|0
1641486850000|2022-01-06 16:34:10|322.99|316.99|323.2|317.2|323.2|317.2|322.99|316.99|0
1641486860000|2022-01-06 16:34:20|323.13|317.13|323.13|317.13|323.13|317.13|323.13|317.13|0
1641486870000|2022-01-06 16:34:30|323.11|317.11|323.1|317.1|323.12|317.12|323.1|317.1|0
1641486880000|2022-01-06 16:34:40|323.16|317.16|323.04|317.04|323.17|317.17|323.04|317.04|0
1641486890000|2022-01-06 16:34:50|323.03|317.03|323.03|317.03|323.03|317.03|323.03|317.03|0
1641486900000|2022-01-06 16:35:00|323.04|317.04|323.11|317.11|323.11|317.11|323.04|317.04|0
1641486910000|2022-01-06 16:35:10|323.12|317.12|323.09|317.09|323.13|317.13|323.09|317.09|0
1641486920000|2022-01-06 16:35:20|323.06|317.06|322.93|316.93|323.06|317.06|322.92|316.92|0
1641486930000|2022-01-06 16:35:30|322.91|316.91|322.94|316.94|322.94|316.94|322.9|316.9|0
1641486940000|2022-01-06 16:35:40|322.91|316.91|322.93|316.93|322.93|316.93|322.91|316.91|0
1641486950000|2022-01-06 16:35:50|323|317|323.01|317.01|323.01|317.01|323|317|0
1641486960000|2022-01-06 16:36:00|323.02|317.02|323.03|317.03|323.03|317.03|323.02|317.02|0
1641486970000|2022-01-06 16:36:10|323.22|317.22|323.32|317.32|323.33|317.33|323.22|317.22|0
1641486980000|2022-01-06 16:36:20|323.31|317.31|323.36|317.36|323.36|317.36|323.3|317.3|0
1641486990000|2022-01-06 16:36:30|323.35|317.35|323.39|317.39|323.39|317.39|323.35|317.35|0
1641487000000|2022-01-06 16:36:40|323.38|317.38|323.38|317.38|323.38|317.38|323.37|317.37|0
1641487010000|2022-01-06 16:36:50|323.4|317.4|323.31|317.31|323.4|317.4|323.31|317.31|0
1641487020000|2022-01-06 16:37:00|323.32|317.32|323.39|317.39|323.39|317.39|323.32|317.32|0
1641487040000|2022-01-06 16:37:20|323.37|317.37|323.39|317.39|323.39|317.39|323.37|317.37|0
1641487050000|2022-01-06 16:37:30|323.41|317.41|323.47|317.47|323.47|317.47|323.41|317.41|0
1641487060000|2022-01-06 16:37:40|323.5|317.5|323.62|317.62|323.62|317.62|323.5|317.5|0
1641487070000|2022-01-06 16:37:50|323.64|317.64|323.64|317.64|323.64|317.64|323.63|317.63|0
1641487080000|2022-01-06 16:38:00|323.63|317.63|323.76|317.76|323.82|317.82|323.63|317.63|0
1641487090000|2022-01-06 16:38:10|323.77|317.77|323.87|317.87|323.87|317.87|323.77|317.77|0
1641487100000|2022-01-06 16:38:20|323.88|317.88|323.83|317.83|323.88|317.88|323.83|317.83|0
1641487110000|2022-01-06 16:38:30|323.91|317.91|323.92|317.92|323.94|317.94|323.91|317.91|0
1641487120000|2022-01-06 16:38:40|323.97|317.97|324.22|318.22|324.22|318.22|323.97|317.97|0
1641487130000|2022-01-06 16:38:50|324.23|318.23|324.19|318.19|324.23|318.23|324.19|318.19|0
1641487140000|2022-01-06 16:39:00|324.11|318.11|324.06|318.06|324.14|318.14|324.06|318.06|0
1641487150000|2022-01-06 16:39:10|324.03|318.03|323.94|317.94|324.03|318.03|323.94|317.94|0
1641487160000|2022-01-06 16:39:20|323.95|317.95|323.92|317.92|323.95|317.95|323.92|317.92|0
1641487170000|2022-01-06 16:39:30|323.93|317.93|323.93|317.93|323.94|317.94|323.93|317.93|0
1641487180000|2022-01-06 16:39:40|323.94|317.94|323.95|317.95|323.95|317.95|323.93|317.93|0
1641487190000|2022-01-06 16:39:50|323.94|317.94|324|318|324|318|323.94|317.94|0
1641487200000|2022-01-06 16:40:00|323.98|317.98|323.9|317.9|323.98|317.98|323.9|317.9|0
1641487210000|2022-01-06 16:40:10|323.91|317.91|323.86|317.86|323.91|317.91|323.86|317.86|0
1641487220000|2022-01-06 16:40:20|323.78|317.78|323.75|317.75|323.78|317.78|323.75|317.75|0
1641487230000|2022-01-06 16:40:30|323.72|317.72|323.68|317.68|323.72|317.72|323.68|317.68|0
1641487240000|2022-01-06 16:40:40|323.69|317.69|323.69|317.69|323.7|317.7|323.69|317.69|0
1641487250000|2022-01-06 16:40:50|323.64|317.64|323.59|317.59|323.64|317.64|323.59|317.59|0
1641487260000|2022-01-06 16:41:00|323.58|317.58|323.57|317.57|323.58|317.58|323.54|317.54|0
1641487280000|2022-01-06 16:41:20|323.64|317.64|323.79|317.79|323.79|317.79|323.64|317.64|0
1641487290000|2022-01-06 16:41:30|323.95|317.95|324.1|318.1|324.14|318.14|323.95|317.95|0
1641487300000|2022-01-06 16:41:40|324.09|318.09|324.13|318.13|324.13|318.13|324.07|318.07|0
1641487310000|2022-01-06 16:41:50|324.18|318.18|324.19|318.19|324.19|318.19|324.18|318.18|0
1641487320000|2022-01-06 16:42:00|324.2|318.2|324.31|318.31|324.31|318.31|324.2|318.2|0
1641487330000|2022-01-06 16:42:10|324.3|318.3|324.32|318.32|324.32|318.32|324.29|318.29|0
1641487340000|2022-01-06 16:42:20|324.33|318.33|324.47|318.47|324.47|318.47|324.33|318.33|0
1641487350000|2022-01-06 16:42:30|324.48|318.48|324.55|318.55|324.58|318.58|324.48|318.48|0
1641487360000|2022-01-06 16:42:40|324.54|318.54|324.49|318.49|324.54|318.54|324.49|318.49|0
1641487370000|2022-01-06 16:42:50|324.5|318.5|324.49|318.49|324.5|318.5|324.49|318.49|0
1641487380000|2022-01-06 16:43:00|324.51|318.51|324.44|318.44|324.51|318.51|324.41|318.41|0
1641487390000|2022-01-06 16:43:10|324.43|318.43|324.44|318.44|324.44|318.44|324.43|318.43|0
1641487400000|2022-01-06 16:43:20|324.45|318.45|324.44|318.44|324.45|318.45|324.44|318.44|0
1641487410000|2022-01-06 16:43:30|324.42|318.42|324.44|318.44|324.44|318.44|324.4|318.4|0
1641487420000|2022-01-06 16:43:40|324.49|318.49|324.42|318.42|324.54|318.54|324.42|318.42|0
1641487430000|2022-01-06 16:43:50|324.47|318.47|324.48|318.48|324.48|318.48|324.47|318.47|0
1641487440000|2022-01-06 16:44:00|324.47|318.47|324.33|318.33|324.47|318.47|324.33|318.33|0
1641487450000|2022-01-06 16:44:10|324.34|318.34|324.34|318.34|324.35|318.35|324.34|318.34|0
1641487470000|2022-01-06 16:44:30|324.35|318.35|324.3|318.3|324.35|318.35|324.3|318.3|0
1641487480000|2022-01-06 16:44:40|324.27|318.27|324.28|318.28|324.28|318.28|324.27|318.27|0
1641487490000|2022-01-06 16:44:50|324.25|318.25|324.25|318.25|324.25|318.25|324.25|318.25|0
1641487500000|2022-01-06 16:45:00|324.24|318.24|324.25|318.25|324.26|318.26|324.23|318.23|0
1641487510000|2022-01-06 16:45:10|324.3|318.3|324.42|318.42|324.42|318.42|324.29|318.29|0
1641487520000|2022-01-06 16:45:20|324.41|318.41|324.42|318.42|324.43|318.43|324.41|318.41|0
1641487530000|2022-01-06 16:45:30|324.39|318.39|324.34|318.34|324.39|318.39|324.34|318.34|0
1641487540000|2022-01-06 16:45:40|324.32|318.32|324.32|318.32|324.32|318.32|324.32|318.32|0
1641487550000|2022-01-06 16:45:50|324.31|318.31|324.27|318.27|324.31|318.31|324.27|318.27|0
1641487560000|2022-01-06 16:46:00|324.26|318.26|324.29|318.29|324.34|318.34|324.26|318.26|0
1641487570000|2022-01-06 16:46:10|324.4|318.4|324.19|318.19|324.4|318.4|324.19|318.19|0
1641487580000|2022-01-06 16:46:20|324.2|318.2|324.23|318.23|324.24|318.24|324.2|318.2|0
1641487590000|2022-01-06 16:46:30|324.22|318.22|324.18|318.18|324.22|318.22|324.18|318.18|0
1641487600000|2022-01-06 16:46:40|324.19|318.19|324.12|318.12|324.19|318.19|324.12|318.12|0
1641487610000|2022-01-06 16:46:50|324.06|318.06|324.06|318.06|324.07|318.07|324.06|318.06|0
1641487620000|2022-01-06 16:47:00|324.07|318.07|323.98|317.98|324.07|318.07|323.96|317.96|0
1641487630000|2022-01-06 16:47:10|323.99|317.99|324.12|318.12|324.12|318.12|323.99|317.99|0
1641487640000|2022-01-06 16:47:20|324.17|318.17|324.25|318.25|324.25|318.25|324.17|318.17|0
1641487660000|2022-01-06 16:47:40|324.24|318.24|324.24|318.24|324.24|318.24|324.22|318.22|0
1641487670000|2022-01-06 16:47:50|324.25|318.25|324.24|318.24|324.26|318.26|324.24|318.24|0
1641487680000|2022-01-06 16:48:00|324.23|318.23|324.25|318.25|324.25|318.25|324.22|318.22|0
1641487690000|2022-01-06 16:48:10|324.36|318.36|324.29|318.29|324.36|318.36|324.29|318.29|0
1641487710000|2022-01-06 16:48:30|324.3|318.3|324.29|318.29|324.3|318.3|324.29|318.29|0
1641487720000|2022-01-06 16:48:40|324.26|318.26|324.2|318.2|324.26|318.26|324.2|318.2|0
1641487730000|2022-01-06 16:48:50|324.21|318.21|324.22|318.22|324.22|318.22|324.21|318.21|0
1641487740000|2022-01-06 16:49:00|324.27|318.27|324.28|318.28|324.29|318.29|324.27|318.27|0
1641487750000|2022-01-06 16:49:10|324.27|318.27|324.24|318.24|324.27|318.27|324.23|318.23|0
1641487760000|2022-01-06 16:49:20|324.25|318.25|324.22|318.22|324.25|318.25|324.22|318.22|0
1641487770000|2022-01-06 16:49:30|324.23|318.23|324.24|318.24|324.24|318.24|324.23|318.23|0
1641487780000|2022-01-06 16:49:40|324.23|318.23|324.24|318.24|324.24|318.24|324.23|318.23|0
1641487790000|2022-01-06 16:49:50|324.26|318.26|324.36|318.36|324.36|318.36|324.25|318.25|0
1641487800000|2022-01-06 16:50:00|324.37|318.37|324.39|318.39|324.39|318.39|324.35|318.35|0
1641487810000|2022-01-06 16:50:10|324.4|318.4|324.41|318.41|324.41|318.41|324.39|318.39|0
1641487820000|2022-01-06 16:50:20|324.42|318.42|324.42|318.42|324.42|318.42|324.41|318.41|0
1641487830000|2022-01-06 16:50:30|324.41|318.41|324.41|318.41|324.41|318.41|324.41|318.41|0
1641487840000|2022-01-06 16:50:40|324.73|318.73|324.7|318.7|324.73|318.73|324.7|318.7|0
1641487850000|2022-01-06 16:50:50|324.67|318.67|324.8|318.8|324.8|318.8|324.67|318.67|0
1641487860000|2022-01-06 16:51:00|324.84|318.84|324.84|318.84|324.84|318.84|324.84|318.84|0
1641487880000|2022-01-06 16:51:20|324.81|318.81|324.8|318.8|324.81|318.81|324.8|318.8|0
1641487890000|2022-01-06 16:51:30|324.79|318.79|324.8|318.8|324.8|318.8|324.79|318.79|0
1641487900000|2022-01-06 16:51:40|324.81|318.81|324.8|318.8|324.81|318.81|324.78|318.78|0
1641487910000|2022-01-06 16:51:50|324.81|318.81|324.81|318.81|324.81|318.81|324.81|318.81|0
1641487920000|2022-01-06 16:52:00|324.76|318.76|324.76|318.76|324.76|318.76|324.76|318.76|0
1641487930000|2022-01-06 16:52:10|324.75|318.75|324.74|318.74|324.76|318.76|324.73|318.73|0
1641487940000|2022-01-06 16:52:20|324.77|318.77|324.63|318.63|324.77|318.77|324.63|318.63|0
1641487950000|2022-01-06 16:52:30|324.64|318.64|324.67|318.67|324.67|318.67|324.64|318.64|0
1641487970000|2022-01-06 16:52:50|324.7|318.7|324.7|318.7|324.71|318.71|324.7|318.7|0
1641487980000|2022-01-06 16:53:00|324.72|318.72|324.7|318.7|324.72|318.72|324.69|318.69|0
1641487990000|2022-01-06 16:53:10|324.71|318.71|324.66|318.66|324.71|318.71|324.65|318.65|0
1641488000000|2022-01-06 16:53:20|324.71|318.71|324.75|318.75|324.75|318.75|324.71|318.71|0
1641488010000|2022-01-06 16:53:30|324.76|318.76|324.75|318.75|324.76|318.76|324.75|318.75|0
1641488020000|2022-01-06 16:53:40|324.74|318.74|324.72|318.72|324.74|318.74|324.72|318.72|0
1641488030000|2022-01-06 16:53:50|324.71|318.71|324.75|318.75|324.75|318.75|324.71|318.71|0
1641488040000|2022-01-06 16:54:00|324.76|318.76|324.7|318.7|324.76|318.76|324.7|318.7|0
1641488050000|2022-01-06 16:54:10|324.71|318.71|324.71|318.71|324.71|318.71|324.71|318.71|0
1641488060000|2022-01-06 16:54:20|324.7|318.7|324.64|318.64|324.71|318.71|324.64|318.64|0
1641488070000|2022-01-06 16:54:30|324.59|318.59|324.59|318.59|324.59|318.59|324.59|318.59|0
1641488080000|2022-01-06 16:54:40|324.64|318.64|324.66|318.66|324.66|318.66|324.63|318.63|0
1641488090000|2022-01-06 16:54:50|324.63|318.63|324.67|318.67|324.67|318.67|324.62|318.62|0
1641488100000|2022-01-06 16:55:00|324.68|318.68|324.68|318.68|324.68|318.68|324.68|318.68|0
1641488110000|2022-01-06 16:55:10|324.69|318.69|324.66|318.66|324.69|318.69|324.66|318.66|0
1641488120000|2022-01-06 16:55:20|324.61|318.61|324.56|318.56|324.62|318.62|324.56|318.56|0
1641488130000|2022-01-06 16:55:30|324.57|318.57|324.59|318.59|324.59|318.59|324.57|318.57|0
1641488140000|2022-01-06 16:55:40|324.61|318.61|324.62|318.62|324.62|318.62|324.61|318.61|0
1641488150000|2022-01-06 16:55:50|324.61|318.61|324.61|318.61|324.61|318.61|324.61|318.61|0
1641488160000|2022-01-06 16:56:00|324.58|318.58|324.52|318.52|324.58|318.58|324.52|318.52|0
1641488170000|2022-01-06 16:56:10|324.54|318.54|324.63|318.63|324.63|318.63|324.54|318.54|0
1641488180000|2022-01-06 16:56:20|324.62|318.62|324.67|318.67|324.67|318.67|324.62|318.62|0
1641488190000|2022-01-06 16:56:30|324.68|318.68|324.81|318.81|324.81|318.81|324.68|318.68|0
1641488200000|2022-01-06 16:56:40|324.8|318.8|324.8|318.8|324.8|318.8|324.8|318.8|0
1641488210000|2022-01-06 16:56:50|324.75|318.75|324.7|318.7|324.75|318.75|324.7|318.7|0
1641488220000|2022-01-06 16:57:00|324.71|318.71|324.69|318.69|324.71|318.71|324.69|318.69|0
1641488230000|2022-01-06 16:57:10|324.78|318.78|324.92|318.92|324.92|318.92|324.75|318.75|0
1641488240000|2022-01-06 16:57:20|324.93|318.93|324.91|318.91|324.93|318.93|324.91|318.91|0
1641488250000|2022-01-06 16:57:30|324.92|318.92|324.96|318.96|324.96|318.96|324.92|318.92|0
1641488260000|2022-01-06 16:57:40|324.97|318.97|325|319|325.01|319.01|324.97|318.97|0
1641488270000|2022-01-06 16:57:50|325.01|319.01|324.98|318.98|325.02|319.02|324.98|318.98|0
1641488280000|2022-01-06 16:58:00|324.99|318.99|324.99|318.99|324.99|318.99|324.99|318.99|0
1641488290000|2022-01-06 16:58:10|325|319|324.98|318.98|325.01|319.01|324.98|318.98|0
1641488300000|2022-01-06 16:58:20|324.99|318.99|324.97|318.97|324.99|318.99|324.97|318.97|0
1641488310000|2022-01-06 16:58:30|324.93|318.93|324.96|318.96|324.98|318.98|324.92|318.92|0
1641488320000|2022-01-06 16:58:40|324.97|318.97|324.98|318.98|324.98|318.98|324.97|318.97|0
1641488330000|2022-01-06 16:58:50|324.99|318.99|325.02|319.02|325.02|319.02|324.98|318.98|0
1641488340000|2022-01-06 16:59:00|325|319|324.97|318.97|325|319|324.96|318.96|0
1641488350000|2022-01-06 16:59:10|324.98|318.98|324.85|318.85|324.99|318.99|324.84|318.84|0
1641488360000|2022-01-06 16:59:20|324.86|318.86|324.87|318.87|324.87|318.87|324.86|318.86|0
1641488370000|2022-01-06 16:59:30|324.85|318.85|324.85|318.85|324.86|318.86|324.85|318.85|0
1641488380000|2022-01-06 16:59:40|324.86|318.86|324.86|318.86|324.86|318.86|324.84|318.84|0
1641488390000|2022-01-06 16:59:50|324.9|318.9|324.93|318.93|324.93|318.93|324.89|318.89|0
1641488400000|2022-01-06 17:00:00|324.89|318.89|324.9|318.9|324.9|318.9|324.88|318.88|0
1641488410000|2022-01-06 17:00:10|324.92|318.92|324.9|318.9|324.92|318.92|324.9|318.9|0
1641488420000|2022-01-06 17:00:20|324.91|318.91|324.9|318.9|324.91|318.91|324.89|318.89|0
1641488430000|2022-01-06 17:00:30|324.89|318.89|324.88|318.88|324.89|318.89|324.86|318.86|0
1641488440000|2022-01-06 17:00:40|324.93|318.93|324.95|318.95|324.95|318.95|324.93|318.93|0
1641488450000|2022-01-06 17:00:50|324.94|318.94|324.86|318.86|324.94|318.94|324.86|318.86|0
1641488460000|2022-01-06 17:01:00|324.87|318.87|324.88|318.88|324.89|318.89|324.87|318.87|0
1641488470000|2022-01-06 17:01:10|324.89|318.89|324.85|318.85|324.89|318.89|324.85|318.85|0
1641488480000|2022-01-06 17:01:20|324.88|318.88|324.94|318.94|324.94|318.94|324.88|318.88|0
1641488490000|2022-01-06 17:01:30|324.95|318.95|324.98|318.98|324.98|318.98|324.95|318.95|0
1641488500000|2022-01-06 17:01:40|324.97|318.97|324.99|318.99|324.99|318.99|324.96|318.96|0
1641488510000|2022-01-06 17:01:50|325.03|319.03|325.09|319.09|325.09|319.09|325.03|319.03|0
1641488520000|2022-01-06 17:02:00|325.08|319.08|325.08|319.08|325.11|319.11|325.08|319.08|0
1641488530000|2022-01-06 17:02:10|325.02|319.02|325.02|319.02|325.03|319.03|325.02|319.02|0
1641488540000|2022-01-06 17:02:20|325.03|319.03|325.02|319.02|325.04|319.04|325.02|319.02|0
1641488550000|2022-01-06 17:02:30|325.01|319.01|325|319|325.02|319.02|325|319|0
1641488560000|2022-01-06 17:02:40|324.99|318.99|324.88|318.88|324.99|318.99|324.88|318.88|0
1641488570000|2022-01-06 17:02:50|324.89|318.89|324.91|318.91|324.91|318.91|324.88|318.88|0
1641488580000|2022-01-06 17:03:00|324.96|318.96|324.95|318.95|324.96|318.96|324.95|318.95|0
1641488590000|2022-01-06 17:03:10|324.96|318.96|324.96|318.96|324.97|318.97|324.95|318.95|0
1641488600000|2022-01-06 17:03:20|324.98|318.98|324.98|318.98|324.98|318.98|324.98|318.98|0
1641488610000|2022-01-06 17:03:30|324.99|318.99|324.98|318.98|325|319|324.98|318.98|0
1641488620000|2022-01-06 17:03:40|325|319|324.87|318.87|325|319|324.87|318.87|0
1641488630000|2022-01-06 17:03:50|324.86|318.86|324.87|318.87|324.87|318.87|324.86|318.86|0
1641488640000|2022-01-06 17:04:00|324.88|318.88|324.77|318.77|324.88|318.88|324.77|318.77|0
1641488650000|2022-01-06 17:04:10|324.78|318.78|324.76|318.76|324.78|318.78|324.76|318.76|0
1641488660000|2022-01-06 17:04:20|324.75|318.75|324.72|318.72|324.75|318.75|324.72|318.72|0
1641488670000|2022-01-06 17:04:30|324.83|318.83|324.84|318.84|324.84|318.84|324.83|318.83|0
1641488680000|2022-01-06 17:04:40|324.92|318.92|325|319|325|319|324.92|318.92|0
1641488690000|2022-01-06 17:04:50|325.03|319.03|325.05|319.05|325.05|319.05|325|319|0
1641488700000|2022-01-06 17:05:00|325.01|319.01|325.02|319.02|325.02|319.02|325.01|319.01|0
1641488720000|2022-01-06 17:05:20|325.01|319.01|325|319|325.01|319.01|324.98|318.98|0
1641488730000|2022-01-06 17:05:30|324.91|318.91|324.93|318.93|324.93|318.93|324.91|318.91|0
1641488740000|2022-01-06 17:05:40|324.94|318.94|324.93|318.93|325.01|319.01|324.9|318.9|0
1641488750000|2022-01-06 17:05:50|324.92|318.92|324.92|318.92|324.92|318.92|324.92|318.92|0
1641488760000|2022-01-06 17:06:00|324.91|318.91|324.9|318.9|324.91|318.91|324.9|318.9|0
1641488770000|2022-01-06 17:06:10|324.89|318.89|324.82|318.82|324.89|318.89|324.82|318.82|0
1641488780000|2022-01-06 17:06:20|324.83|318.83|324.8|318.8|324.83|318.83|324.8|318.8|0
1641488790000|2022-01-06 17:06:30|324.87|318.87|324.9|318.9|324.9|318.9|324.86|318.86|0
1641488800000|2022-01-06 17:06:40|324.89|318.89|324.85|318.85|324.89|318.89|324.84|318.84|0
1641488810000|2022-01-06 17:06:50|324.89|318.89|325.02|319.02|325.02|319.02|324.89|318.89|0
1641488820000|2022-01-06 17:07:00|325|319|325.06|319.06|325.06|319.06|325|319|0
1641488830000|2022-01-06 17:07:10|325.05|319.05|325.05|319.05|325.06|319.06|325.05|319.05|0
1641488840000|2022-01-06 17:07:20|325.06|319.06|325.06|319.06|325.06|319.06|325.06|319.06|0
1641488850000|2022-01-06 17:07:30|325|319|324.96|318.96|325|319|324.96|318.96|0
1641488860000|2022-01-06 17:07:40|324.94|318.94|324.94|318.94|324.94|318.94|324.94|318.94|0
1641488870000|2022-01-06 17:07:50|324.95|318.95|324.96|318.96|324.96|318.96|324.94|318.94|0
1641488880000|2022-01-06 17:08:00|324.95|318.95|324.98|318.98|324.98|318.98|324.95|318.95|0
1641488890000|2022-01-06 17:08:10|324.99|318.99|325.01|319.01|325.02|319.02|324.98|318.98|0
1641488900000|2022-01-06 17:08:20|325.02|319.02|325.06|319.06|325.06|319.06|325.01|319.01|0
1641488910000|2022-01-06 17:08:30|325.14|319.14|325.17|319.17|325.17|319.17|325.14|319.14|0
1641488920000|2022-01-06 17:08:40|325.2|319.2|325.2|319.2|325.2|319.2|325.19|319.19|0
1641488930000|2022-01-06 17:08:50|325.34|319.34|325.34|319.34|325.34|319.34|325.34|319.34|0
1641488940000|2022-01-06 17:09:00|325.35|319.35|325.38|319.38|325.38|319.38|325.35|319.35|0
1641488950000|2022-01-06 17:09:10|325.37|319.37|325.34|319.34|325.37|319.37|325.34|319.34|0
1641488960000|2022-01-06 17:09:20|325.33|319.33|325.33|319.33|325.33|319.33|325.32|319.32|0
1641488970000|2022-01-06 17:09:30|325.36|319.36|325.36|319.36|325.36|319.36|325.35|319.35|0
1641488980000|2022-01-06 17:09:40|325.39|319.39|325.44|319.44|325.44|319.44|325.39|319.39|0
1641488990000|2022-01-06 17:09:50|325.43|319.43|325.43|319.43|325.43|319.43|325.43|319.43|0
1641489000000|2022-01-06 17:10:00|325.46|319.46|325.51|319.51|325.51|319.51|325.46|319.46|0
1641489010000|2022-01-06 17:10:10|325.52|319.52|325.51|319.51|325.52|319.52|325.51|319.51|0
1641489020000|2022-01-06 17:10:20|325.56|319.56|325.69|319.69|325.69|319.69|325.54|319.54|0
1641489030000|2022-01-06 17:10:30|325.81|319.81|325.77|319.77|325.81|319.81|325.77|319.77|0
1641489040000|2022-01-06 17:10:40|325.81|319.81|325.89|319.89|325.89|319.89|325.81|319.81|0
1641489050000|2022-01-06 17:10:50|325.91|319.91|325.92|319.92|325.93|319.93|325.91|319.91|0
1641489060000|2022-01-06 17:11:00|325.87|319.87|325.77|319.77|325.87|319.87|325.77|319.77|0
1641489070000|2022-01-06 17:11:10|325.76|319.76|325.73|319.73|325.76|319.76|325.73|319.73|0
1641489080000|2022-01-06 17:11:20|325.74|319.74|325.74|319.74|325.74|319.74|325.74|319.74|0
1641489090000|2022-01-06 17:11:30|325.73|319.73|325.69|319.69|325.73|319.73|325.69|319.69|0
1641489100000|2022-01-06 17:11:40|325.68|319.68|325.7|319.7|325.7|319.7|325.68|319.68|0
1641489110000|2022-01-06 17:11:50|325.67|319.67|325.69|319.69|325.69|319.69|325.67|319.67|0
1641489120000|2022-01-06 17:12:00|325.68|319.68|325.68|319.68|325.68|319.68|325.68|319.68|0
1641489130000|2022-01-06 17:12:10|325.65|319.65|325.68|319.68|325.68|319.68|325.65|319.65|0
1641489140000|2022-01-06 17:12:20|325.66|319.66|325.67|319.67|325.67|319.67|325.66|319.66|0
1641489150000|2022-01-06 17:12:30|325.71|319.71|325.68|319.68|325.71|319.71|325.68|319.68|0
1641489160000|2022-01-06 17:12:40|325.65|319.65|325.66|319.66|325.66|319.66|325.65|319.65|0
1641489170000|2022-01-06 17:12:50|325.6|319.6|325.58|319.58|325.6|319.6|325.58|319.58|0
1641489180000|2022-01-06 17:13:00|325.54|319.54|325.54|319.54|325.54|319.54|325.54|319.54|0
1641489190000|2022-01-06 17:13:10|325.55|319.55|325.53|319.53|325.55|319.55|325.53|319.53|0
1641489200000|2022-01-06 17:13:20|325.49|319.49|325.4|319.4|325.49|319.49|325.4|319.4|0
1641489210000|2022-01-06 17:13:30|325.38|319.38|325.41|319.41|325.42|319.42|325.38|319.38|0
1641489220000|2022-01-06 17:13:40|325.4|319.4|325.24|319.24|325.42|319.42|325.24|319.24|0
1641489230000|2022-01-06 17:13:50|325.23|319.23|325.23|319.23|325.25|319.25|325.2|319.2|0
1641489240000|2022-01-06 17:14:00|325.22|319.22|325.17|319.17|325.23|319.23|325.17|319.17|0
1641489250000|2022-01-06 17:14:10|325.14|319.14|325.19|319.19|325.23|319.23|325.14|319.14|0
1641489260000|2022-01-06 17:14:20|325.2|319.2|325.18|319.18|325.2|319.2|325.18|319.18|0
1641489270000|2022-01-06 17:14:30|325.17|319.17|325.16|319.16|325.17|319.17|325.16|319.16|0
1641489280000|2022-01-06 17:14:40|325.17|319.17|325.17|319.17|325.17|319.17|325.16|319.16|0
1641489290000|2022-01-06 17:14:50|325.16|319.16|325.17|319.17|325.17|319.17|325.16|319.16|0
1641489300000|2022-01-06 17:15:00|325.18|319.18|325.16|319.16|325.18|319.18|325.15|319.15|0
1641489310000|2022-01-06 17:15:10|325.13|319.13|325.13|319.13|325.13|319.13|325.13|319.13|0
1641489320000|2022-01-06 17:15:20|325.11|319.11|325.13|319.13|325.13|319.13|325.11|319.11|0
1641489330000|2022-01-06 17:15:30|325.12|319.12|325.15|319.15|325.15|319.15|325.09|319.09|0
1641489340000|2022-01-06 17:15:40|325.23|319.23|325.3|319.3|325.32|319.32|325.23|319.23|0
1641489350000|2022-01-06 17:15:50|325.31|319.31|325.36|319.36|325.36|319.36|325.31|319.31|0
1641489360000|2022-01-06 17:16:00|325.44|319.44|325.52|319.52|325.52|319.52|325.44|319.44|0
1641489370000|2022-01-06 17:16:10|325.51|319.51|325.57|319.57|325.57|319.57|325.51|319.51|0
1641489380000|2022-01-06 17:16:20|325.54|319.54|325.53|319.53|325.54|319.54|325.5|319.5|0
1641489390000|2022-01-06 17:16:30|325.57|319.57|325.58|319.58|325.58|319.58|325.57|319.57|0
1641489400000|2022-01-06 17:16:40|325.59|319.59|325.59|319.59|325.59|319.59|325.59|319.59|0
1641489420000|2022-01-06 17:17:00|325.56|319.56|325.57|319.57|325.57|319.57|325.56|319.56|0
1641489430000|2022-01-06 17:17:10|325.58|319.58|325.58|319.58|325.59|319.59|325.58|319.58|0
1641489440000|2022-01-06 17:17:20|325.63|319.63|325.62|319.62|325.63|319.63|325.62|319.62|0
1641489450000|2022-01-06 17:17:30|325.63|319.63|325.54|319.54|325.63|319.63|325.52|319.52|0
1641489460000|2022-01-06 17:17:40|325.39|319.39|325.4|319.4|325.4|319.4|325.39|319.39|0
1641489470000|2022-01-06 17:17:50|325.41|319.41|325.42|319.42|325.42|319.42|325.41|319.41|0
1641489480000|2022-01-06 17:18:00|325.39|319.39|325.36|319.36|325.39|319.39|325.36|319.36|0
1641489490000|2022-01-06 17:18:10|325.35|319.35|325.32|319.32|325.35|319.35|325.32|319.32|0
1641489500000|2022-01-06 17:18:20|325.3|319.3|325.32|319.32|325.32|319.32|325.3|319.3|0
1641489510000|2022-01-06 17:18:30|325.31|319.31|325.31|319.31|325.31|319.31|325.31|319.31|0
1641489520000|2022-01-06 17:18:40|325.33|319.33|325.35|319.35|325.35|319.35|325.33|319.33|0
1641489530000|2022-01-06 17:18:50|325.36|319.36|325.36|319.36|325.36|319.36|325.36|319.36|0
1641489540000|2022-01-06 17:19:00|325.31|319.31|325.32|319.32|325.32|319.32|325.31|319.31|0
1641489550000|2022-01-06 17:19:10|325.31|319.31|325.33|319.33|325.33|319.33|325.31|319.31|0
1641489560000|2022-01-06 17:19:20|325.34|319.34|325.36|319.36|325.36|319.36|325.34|319.34|0
1641489570000|2022-01-06 17:19:30|325.37|319.37|325.37|319.37|325.38|319.38|325.37|319.37|0
1641489580000|2022-01-06 17:19:40|325.36|319.36|325.36|319.36|325.36|319.36|325.36|319.36|0
1641489590000|2022-01-06 17:19:50|325.35|319.35|325.35|319.35|325.35|319.35|325.35|319.35|0
1641489600000|2022-01-06 17:20:00|325.32|319.32|325.48|319.48|325.48|319.48|325.32|319.32|0
1641489610000|2022-01-06 17:20:10|325.49|319.49|325.48|319.48|325.49|319.49|325.48|319.48|0
1641489620000|2022-01-06 17:20:20|325.42|319.42|325.45|319.45|325.45|319.45|325.42|319.42|0
1641489630000|2022-01-06 17:20:30|325.42|319.42|325.42|319.42|325.42|319.42|325.42|319.42|0
1641489640000|2022-01-06 17:20:40|325.43|319.43|325.43|319.43|325.43|319.43|325.43|319.43|0
1641489650000|2022-01-06 17:20:50|325.41|319.41|325.41|319.41|325.41|319.41|325.41|319.41|0
1641489660000|2022-01-06 17:21:00|325.42|319.42|325.42|319.42|325.42|319.42|325.41|319.41|0
1641489670000|2022-01-06 17:21:10|325.43|319.43|325.42|319.42|325.43|319.43|325.42|319.42|0
1641489680000|2022-01-06 17:21:20|325.41|319.41|325.41|319.41|325.41|319.41|325.41|319.41|0
1641489690000|2022-01-06 17:21:30|325.42|319.42|325.41|319.41|325.42|319.42|325.41|319.41|0
1641489700000|2022-01-06 17:21:40|325.4|319.4|325.42|319.42|325.42|319.42|325.4|319.4|0
1641489710000|2022-01-06 17:21:50|325.44|319.44|325.44|319.44|325.44|319.44|325.44|319.44|0
1641489720000|2022-01-06 17:22:00|325.46|319.46|325.49|319.49|325.49|319.49|325.46|319.46|0
1641489730000|2022-01-06 17:22:10|325.52|319.52|325.59|319.59|325.59|319.59|325.52|319.52|0
1641489740000|2022-01-06 17:22:20|325.56|319.56|325.56|319.56|325.56|319.56|325.56|319.56|0
1641489750000|2022-01-06 17:22:30|325.55|319.55|325.55|319.55|325.55|319.55|325.55|319.55|0
1641489760000|2022-01-06 17:22:40|325.52|319.52|325.52|319.52|325.52|319.52|325.52|319.52|0
1641489780000|2022-01-06 17:23:00|325.55|319.55|325.55|319.55|325.55|319.55|325.55|319.55|0
1641489790000|2022-01-06 17:23:10|325.56|319.56|325.54|319.54|325.56|319.56|325.53|319.53|0
1641489810000|2022-01-06 17:23:30|325.55|319.55|325.57|319.57|325.57|319.57|325.55|319.55|0
1641489820000|2022-01-06 17:23:40|325.6|319.6|325.68|319.68|325.68|319.68|325.6|319.6|0
1641489830000|2022-01-06 17:23:50|325.65|319.65|325.44|319.44|325.65|319.65|325.44|319.44|0
1641489840000|2022-01-06 17:24:00|325.34|319.34|325.29|319.29|325.34|319.34|325.29|319.29|0
1641489850000|2022-01-06 17:24:10|325.3|319.3|325.26|319.26|325.3|319.3|325.22|319.22|0
1641489860000|2022-01-06 17:24:20|325.27|319.27|325.27|319.27|325.27|319.27|325.26|319.26|0
1641489870000|2022-01-06 17:24:30|325.23|319.23|325.22|319.22|325.23|319.23|325.22|319.22|0
1641489880000|2022-01-06 17:24:40|325.21|319.21|325.22|319.22|325.22|319.22|325.21|319.21|0
1641489890000|2022-01-06 17:24:50|325.27|319.27|325.28|319.28|325.28|319.28|325.27|319.27|0
1641489900000|2022-01-06 17:25:00|325.27|319.27|325.29|319.29|325.29|319.29|325.27|319.27|0
1641489910000|2022-01-06 17:25:10|325.3|319.3|325.3|319.3|325.3|319.3|325.3|319.3|0
1641489920000|2022-01-06 17:25:20|325.31|319.31|325.29|319.29|325.31|319.31|325.29|319.29|0
1641489930000|2022-01-06 17:25:30|325.3|319.3|325.29|319.29|325.3|319.3|325.29|319.29|0
1641489940000|2022-01-06 17:25:40|325.28|319.28|325.29|319.29|325.29|319.29|325.28|319.28|0
1641489950000|2022-01-06 17:25:50|325.3|319.3|325.29|319.29|325.3|319.3|325.29|319.29|0
1641489960000|2022-01-06 17:26:00|325.3|319.3|325.25|319.25|325.3|319.3|325.25|319.25|0
1641489970000|2022-01-06 17:26:10|325.28|319.28|325.18|319.18|325.32|319.32|325.18|319.18|0
1641489980000|2022-01-06 17:26:20|325.16|319.16|325.17|319.17|325.17|319.17|325.16|319.16|0
1641489990000|2022-01-06 17:26:30|325.2|319.2|325.2|319.2|325.2|319.2|325.2|319.2|0
1641490000000|2022-01-06 17:26:40|325.19|319.19|325.19|319.19|325.2|319.2|325.18|319.18|0
1641490010000|2022-01-06 17:26:50|325.18|319.18|325.17|319.17|325.18|319.18|325.16|319.16|0
1641490020000|2022-01-06 17:27:00|325.16|319.16|325.08|319.08|325.16|319.16|325.08|319.08|0
1641490030000|2022-01-06 17:27:10|325.1|319.1|325.14|319.14|325.14|319.14|325.09|319.09|0
1641490040000|2022-01-06 17:27:20|325.15|319.15|325.18|319.18|325.18|319.18|325.15|319.15|0
1641490050000|2022-01-06 17:27:30|325.17|319.17|325.17|319.17|325.17|319.17|325.17|319.17|0
1641490080000|2022-01-06 17:28:00|325.16|319.16|325.14|319.14|325.16|319.16|325.14|319.14|0
1641490090000|2022-01-06 17:28:10|325.15|319.15|325.19|319.19|325.19|319.19|325.15|319.15|0
1641490100000|2022-01-06 17:28:20|325.22|319.22|325.22|319.22|325.22|319.22|325.22|319.22|0
1641490110000|2022-01-06 17:28:30|325.21|319.21|325.21|319.21|325.22|319.22|325.21|319.21|0
1641490120000|2022-01-06 17:28:40|325.23|319.23|325.25|319.25|325.25|319.25|325.23|319.23|0
1641490130000|2022-01-06 17:28:50|325.26|319.26|325.21|319.21|325.26|319.26|325.21|319.21|0
1641490140000|2022-01-06 17:29:00|325.22|319.22|325.19|319.19|325.22|319.22|325.17|319.17|0
1641490150000|2022-01-06 17:29:10|325.18|319.18|325.17|319.17|325.18|319.18|325.17|319.17|0
1641490160000|2022-01-06 17:29:20|325.18|319.18|325.17|319.17|325.18|319.18|325.16|319.16|0
1641490170000|2022-01-06 17:29:30|325.16|319.16|325.21|319.21|325.21|319.21|325.15|319.15|0
1641490190000|2022-01-06 17:29:50|325.2|319.2|325.22|319.22|325.22|319.22|325.2|319.2|0
1641490200000|2022-01-06 17:30:00|325.29|319.29|325.27|319.27|325.29|319.29|325.26|319.26|0
1641490210000|2022-01-06 17:30:10|325.33|319.33|325.33|319.33|325.33|319.33|325.33|319.33|0
1641490220000|2022-01-06 17:30:20|325.3|319.3|325.29|319.29|325.32|319.32|325.29|319.29|0
1641490230000|2022-01-06 17:30:30|325.26|319.26|325.18|319.18|325.26|319.26|325.18|319.18|0
1641490240000|2022-01-06 17:30:40|325.15|319.15|325.15|319.15|325.15|319.15|325.15|319.15|0
1641490250000|2022-01-06 17:30:50|325.12|319.12|325.05|319.05|325.12|319.12|325.05|319.05|0
1641490260000|2022-01-06 17:31:00|325.1|319.1|325.05|319.05|325.1|319.1|325.05|319.05|0
1641490270000|2022-01-06 17:31:10|325.07|319.07|325.08|319.08|325.09|319.09|325.07|319.07|0
1641490280000|2022-01-06 17:31:20|325.09|319.09|325.09|319.09|325.1|319.1|325.09|319.09|0
1641490290000|2022-01-06 17:31:30|325.08|319.08|325.07|319.07|325.08|319.08|325.07|319.07|0
1641490300000|2022-01-06 17:31:40|325.09|319.09|325.09|319.09|325.09|319.09|325.09|319.09|0
1641490310000|2022-01-06 17:31:50|325.1|319.1|325.16|319.16|325.16|319.16|325.1|319.1|0
1641490320000|2022-01-06 17:32:00|325.15|319.15|325.12|319.12|325.15|319.15|325.12|319.12|0
1641490330000|2022-01-06 17:32:10|325.13|319.13|325.11|319.11|325.13|319.13|325.11|319.11|0
1641490340000|2022-01-06 17:32:20|325.12|319.12|325.11|319.11|325.12|319.12|325.11|319.11|0
1641490350000|2022-01-06 17:32:30|325.12|319.12|324.97|318.97|325.12|319.12|324.97|318.97|0
1641490360000|2022-01-06 17:32:40|324.95|318.95|324.95|318.95|324.95|318.95|324.95|318.95|0
1641490370000|2022-01-06 17:32:50|324.98|318.98|324.96|318.96|324.98|318.98|324.96|318.96|0
1641490380000|2022-01-06 17:33:00|324.98|318.98|324.94|318.94|324.98|318.98|324.94|318.94|0
1641490390000|2022-01-06 17:33:10|324.92|318.92|324.94|318.94|324.94|318.94|324.92|318.92|0
1641490400000|2022-01-06 17:33:20|324.95|318.95|324.98|318.98|324.98|318.98|324.95|318.95|0
1641490410000|2022-01-06 17:33:30|324.77|318.77|324.78|318.78|324.84|318.84|324.77|318.77|0
1641490420000|2022-01-06 17:33:40|324.76|318.76|324.79|318.79|324.81|318.81|324.76|318.76|0
1641490430000|2022-01-06 17:33:50|324.8|318.8|324.8|318.8|324.8|318.8|324.8|318.8|0
1641490440000|2022-01-06 17:34:00|324.79|318.79|324.76|318.76|324.79|318.79|324.76|318.76|0
1641490450000|2022-01-06 17:34:10|324.79|318.79|324.88|318.88|324.91|318.91|324.79|318.79|0
1641490460000|2022-01-06 17:34:20|324.89|318.89|324.91|318.91|324.91|318.91|324.89|318.89|0
1641490470000|2022-01-06 17:34:30|324.9|318.9|324.86|318.86|324.9|318.9|324.86|318.86|0
1641490480000|2022-01-06 17:34:40|324.85|318.85|324.86|318.86|324.87|318.87|324.85|318.85|0
1641490490000|2022-01-06 17:34:50|324.82|318.82|324.87|318.87|324.87|318.87|324.82|318.82|0
1641490500000|2022-01-06 17:35:00|324.86|318.86|324.86|318.86|324.86|318.86|324.86|318.86|0
1641490520000|2022-01-06 17:35:20|324.87|318.87|324.87|318.87|324.88|318.88|324.87|318.87|0
1641490530000|2022-01-06 17:35:30|324.88|318.88|324.88|318.88|324.88|318.88|324.88|318.88|0
1641490540000|2022-01-06 17:35:40|324.87|318.87|324.86|318.86|324.88|318.88|324.86|318.86|0
1641490550000|2022-01-06 17:35:50|324.84|318.84|324.84|318.84|324.85|318.85|324.84|318.84|0
1641490560000|2022-01-06 17:36:00|324.85|318.85|324.78|318.78|324.85|318.85|324.78|318.78|0
1641490570000|2022-01-06 17:36:10|324.79|318.79|324.8|318.8|324.8|318.8|324.74|318.74|0
1641490580000|2022-01-06 17:36:20|324.85|318.85|324.84|318.84|324.85|318.85|324.84|318.84|0
1641490590000|2022-01-06 17:36:30|324.85|318.85|324.91|318.91|324.91|318.91|324.82|318.82|0
1641490600000|2022-01-06 17:36:40|324.9|318.9|324.88|318.88|324.91|318.91|324.88|318.88|0
1641490610000|2022-01-06 17:36:50|324.9|318.9|324.91|318.91|324.91|318.91|324.9|318.9|0
1641490620000|2022-01-06 17:37:00|324.92|318.92|325.12|319.12|325.12|319.12|324.92|318.92|0
1641490630000|2022-01-06 17:37:10|325.23|319.23|325.32|319.32|325.36|319.36|325.23|319.23|0
1641490640000|2022-01-06 17:37:20|325.4|319.4|325.33|319.33|325.4|319.4|325.33|319.33|0
1641490650000|2022-01-06 17:37:30|325.29|319.29|325.16|319.16|325.29|319.29|325.16|319.16|0
1641490660000|2022-01-06 17:37:40|325.17|319.17|325.23|319.23|325.24|319.24|325.17|319.17|0
1641490670000|2022-01-06 17:37:50|325.22|319.22|325.31|319.31|325.31|319.31|325.22|319.22|0
1641490680000|2022-01-06 17:38:00|325.32|319.32|325.52|319.52|325.52|319.52|325.32|319.32|0
1641490690000|2022-01-06 17:38:10|325.54|319.54|325.55|319.55|325.55|319.55|325.53|319.53|0
1641490700000|2022-01-06 17:38:20|325.54|319.54|325.54|319.54|325.54|319.54|325.54|319.54|0
1641490710000|2022-01-06 17:38:30|325.55|319.55|325.59|319.59|325.59|319.59|325.54|319.54|0
1641490720000|2022-01-06 17:38:40|325.62|319.62|325.64|319.64|325.64|319.64|325.62|319.62|0
1641490730000|2022-01-06 17:38:50|325.65|319.65|325.65|319.65|325.65|319.65|325.65|319.65|0
1641490740000|2022-01-06 17:39:00|325.64|319.64|325.61|319.61|325.64|319.64|325.61|319.61|0
1641490750000|2022-01-06 17:39:10|325.62|319.62|325.65|319.65|325.65|319.65|325.6|319.6|0
1641490760000|2022-01-06 17:39:20|325.64|319.64|325.7|319.7|325.73|319.73|325.64|319.64|0
1641490770000|2022-01-06 17:39:30|325.69|319.69|325.7|319.7|325.7|319.7|325.69|319.69|0
1641490780000|2022-01-06 17:39:40|325.65|319.65|325.67|319.67|325.67|319.67|325.65|319.65|0
1641490790000|2022-01-06 17:39:50|325.66|319.66|325.65|319.65|325.67|319.67|325.65|319.65|0
1641490800000|2022-01-06 17:40:00|325.66|319.66|325.67|319.67|325.67|319.67|325.66|319.66|0
1641490810000|2022-01-06 17:40:10|325.66|319.66|325.67|319.67|325.67|319.67|325.66|319.66|0
1641490820000|2022-01-06 17:40:20|325.66|319.66|325.82|319.82|325.82|319.82|325.66|319.66|0
1641490830000|2022-01-06 17:40:30|325.81|319.81|325.79|319.79|325.81|319.81|325.79|319.79|0
1641490840000|2022-01-06 17:40:40|325.8|319.8|325.79|319.79|325.8|319.8|325.79|319.79|0
1641490850000|2022-01-06 17:40:50|325.84|319.84|325.86|319.86|325.87|319.87|325.84|319.84|0
1641490860000|2022-01-06 17:41:00|325.91|319.91|325.92|319.92|325.92|319.92|325.91|319.91|0
1641490890000|2022-01-06 17:41:30|325.91|319.91|325.89|319.89|325.91|319.91|325.89|319.89|0
1641490900000|2022-01-06 17:41:40|325.87|319.87|325.95|319.95|325.95|319.95|325.86|319.86|0
1641490910000|2022-01-06 17:41:50|325.96|319.96|325.96|319.96|325.96|319.96|325.95|319.95|0
1641490920000|2022-01-06 17:42:00|325.93|319.93|325.93|319.93|325.93|319.93|325.93|319.93|0
1641490930000|2022-01-06 17:42:10|325.9|319.9|326|320|326.01|320.01|325.9|319.9|0
1641490940000|2022-01-06 17:42:20|325.98|319.98|325.97|319.97|325.99|319.99|325.97|319.97|0
1641490950000|2022-01-06 17:42:30|325.99|319.99|325.96|319.96|325.99|319.99|325.96|319.96|0
1641490960000|2022-01-06 17:42:40|325.94|319.94|325.96|319.96|325.96|319.96|325.94|319.94|0
1641490970000|2022-01-06 17:42:50|325.97|319.97|326.03|320.03|326.03|320.03|325.97|319.97|0
1641490980000|2022-01-06 17:43:00|326.05|320.05|326.04|320.04|326.06|320.06|326.04|320.04|0
1641490990000|2022-01-06 17:43:10|326.16|320.16|326.16|320.16|326.17|320.17|326.16|320.16|0
1641491020000|2022-01-06 17:43:40|326.17|320.17|326.17|320.17|326.17|320.17|326.17|320.17|0
1641491030000|2022-01-06 17:43:50|326.18|320.18|326.17|320.17|326.18|320.18|326.17|320.17|0
1641491040000|2022-01-06 17:44:00|326.18|320.18|326.17|320.17|326.18|320.18|326.14|320.14|0
1641491050000|2022-01-06 17:44:10|326.14|320.14|326.24|320.24|326.25|320.25|326.14|320.14|0
1641491060000|2022-01-06 17:44:20|326.25|320.25|326.26|320.26|326.26|320.26|326.25|320.25|0
1641491070000|2022-01-06 17:44:30|326.27|320.27|326.25|320.25|326.27|320.27|326.25|320.25|0
1641491080000|2022-01-06 17:44:40|326.27|320.27|326.27|320.27|326.28|320.28|326.27|320.27|0
1641491090000|2022-01-06 17:44:50|326.28|320.28|326.24|320.24|326.28|320.28|326.24|320.24|0
1641491100000|2022-01-06 17:45:00|326.25|320.25|326.25|320.25|326.25|320.25|326.25|320.25|0
1641491110000|2022-01-06 17:45:10|326.24|320.24|326.24|320.24|326.25|320.25|326.24|320.24|0
1641491120000|2022-01-06 17:45:20|326.23|320.23|326.22|320.22|326.23|320.23|326.22|320.22|0
1641491130000|2022-01-06 17:45:30|326.23|320.23|326.23|320.23|326.24|320.24|326.23|320.23|0
1641491140000|2022-01-06 17:45:40|326.21|320.21|326.21|320.21|326.21|320.21|326.21|320.21|0
1641491150000|2022-01-06 17:45:50|326.27|320.27|326.25|320.25|326.27|320.27|326.23|320.23|0
1641491160000|2022-01-06 17:46:00|326.28|320.28|326.25|320.25|326.28|320.28|326.25|320.25|0
1641491170000|2022-01-06 17:46:10|326.26|320.26|326.25|320.25|326.26|320.26|326.25|320.25|0
1641491180000|2022-01-06 17:46:20|326.24|320.24|326.24|320.24|326.24|320.24|326.24|320.24|0
1641491190000|2022-01-06 17:46:30|326.2|320.2|326.2|320.2|326.2|320.2|326.2|320.2|0
1641491200000|2022-01-06 17:46:40|326.21|320.21|326.22|320.22|326.22|320.22|326.21|320.21|0
1641491210000|2022-01-06 17:46:50|326.17|320.17|326.17|320.17|326.17|320.17|326.17|320.17|0
1641491220000|2022-01-06 17:47:00|326.18|320.18|326.17|320.17|326.18|320.18|326.17|320.17|0
1641491230000|2022-01-06 17:47:10|326.16|320.16|326.16|320.16|326.16|320.16|326.16|320.16|0
1641491240000|2022-01-06 17:47:20|326.18|320.18|326.16|320.16|326.18|320.18|326.16|320.16|0
1641491260000|2022-01-06 17:47:40|326.17|320.17|326.17|320.17|326.17|320.17|326.16|320.16|0
1641491270000|2022-01-06 17:47:50|326.16|320.16|326.16|320.16|326.16|320.16|326.16|320.16|0
1641491280000|2022-01-06 17:48:00|326.17|320.17|326.16|320.16|326.17|320.17|326.16|320.16|0
1641491290000|2022-01-06 17:48:10|326.17|320.17|326.16|320.16|326.17|320.17|326.16|320.16|0
1641491300000|2022-01-06 17:48:20|326.17|320.17|326.09|320.09|326.17|320.17|326.09|320.09|0
1641491310000|2022-01-06 17:48:30|326.08|320.08|326.08|320.08|326.08|320.08|326.07|320.07|0
1641491330000|2022-01-06 17:48:50|325.99|319.99|325.99|319.99|325.99|319.99|325.99|319.99|0
1641491340000|2022-01-06 17:49:00|326|320|326|320|326|320|326|320|0
1641491350000|2022-01-06 17:49:10|326.03|320.03|326.05|320.05|326.06|320.06|326.03|320.03|0
1641491360000|2022-01-06 17:49:20|326.07|320.07|326.06|320.06|326.07|320.07|326.06|320.06|0
1641491380000|2022-01-06 17:49:40|326.09|320.09|326.08|320.08|326.09|320.09|326.08|320.08|0
1641491390000|2022-01-06 17:49:50|326.06|320.06|326.03|320.03|326.06|320.06|326.03|320.03|0
1641491400000|2022-01-06 17:50:00|326.02|320.02|326.03|320.03|326.03|320.03|326.02|320.02|0
1641491410000|2022-01-06 17:50:10|326.02|320.02|325.88|319.88|326.02|320.02|325.88|319.88|0
1641491420000|2022-01-06 17:50:20|326.03|320.03|326.03|320.03|326.03|320.03|326.03|320.03|0
1641491430000|2022-01-06 17:50:30|326.02|320.02|325.96|319.96|326.02|320.02|325.96|319.96|0
1641491440000|2022-01-06 17:50:40|325.94|319.94|326.01|320.01|326.01|320.01|325.92|319.92|0
1641491450000|2022-01-06 17:50:50|326.02|320.02|326.01|320.01|326.02|320.02|326.01|320.01|0
1641491460000|2022-01-06 17:51:00|326.04|320.04|325.88|319.88|326.08|320.08|325.88|319.88|0
1641491470000|2022-01-06 17:51:10|325.78|319.78|325.78|319.78|325.78|319.78|325.78|319.78|0
1641491480000|2022-01-06 17:51:20|325.72|319.72|325.72|319.72|325.72|319.72|325.72|319.72|0
1641491490000|2022-01-06 17:51:30|325.73|319.73|325.72|319.72|325.73|319.73|325.72|319.72|0
1641491500000|2022-01-06 17:51:40|325.71|319.71|325.69|319.69|325.71|319.71|325.69|319.69|0
1641491520000|2022-01-06 17:52:00|325.68|319.68|325.66|319.66|325.68|319.68|325.66|319.66|0
1641491540000|2022-01-06 17:52:20|325.67|319.67|325.66|319.66|325.67|319.67|325.66|319.66|0
1641491550000|2022-01-06 17:52:30|325.67|319.67|325.64|319.64|325.67|319.67|325.63|319.63|0
1641491560000|2022-01-06 17:52:40|325.63|319.63|325.64|319.64|325.64|319.64|325.63|319.63|0
1641491570000|2022-01-06 17:52:50|325.63|319.63|325.63|319.63|325.64|319.64|325.63|319.63|0
1641491580000|2022-01-06 17:53:00|325.64|319.64|325.65|319.65|325.65|319.65|325.64|319.64|0
1641491590000|2022-01-06 17:53:10|325.66|319.66|325.66|319.66|325.66|319.66|325.66|319.66|0
1641491600000|2022-01-06 17:53:20|325.65|319.65|325.66|319.66|325.66|319.66|325.65|319.65|0
1641491610000|2022-01-06 17:53:30|325.64|319.64|325.65|319.65|325.65|319.65|325.64|319.64|0
1641491620000|2022-01-06 17:53:40|325.64|319.64|325.64|319.64|325.64|319.64|325.64|319.64|0
1641491630000|2022-01-06 17:53:50|325.62|319.62|325.62|319.62|325.62|319.62|325.62|319.62|0
1641491640000|2022-01-06 17:54:00|325.59|319.59|325.59|319.59|325.59|319.59|325.59|319.59|0
1641491650000|2022-01-06 17:54:10|325.58|319.58|325.57|319.57|325.58|319.58|325.57|319.57|0
1641491660000|2022-01-06 17:54:20|325.55|319.55|325.55|319.55|325.55|319.55|325.55|319.55|0
1641491670000|2022-01-06 17:54:30|325.52|319.52|325.52|319.52|325.52|319.52|325.52|319.52|0
1641491680000|2022-01-06 17:54:40|325.53|319.53|325.51|319.51|325.53|319.53|325.51|319.51|0
1641491690000|2022-01-06 17:54:50|325.56|319.56|325.54|319.54|325.56|319.56|325.54|319.54|0
1641491700000|2022-01-06 17:55:00|325.53|319.53|325.48|319.48|325.53|319.53|325.48|319.48|0
1641491710000|2022-01-06 17:55:10|325.5|319.5|325.49|319.49|325.5|319.5|325.49|319.49|0
1641491730000|2022-01-06 17:55:30|325.5|319.5|325.48|319.48|325.5|319.5|325.48|319.48|0
1641491740000|2022-01-06 17:55:40|325.49|319.49|325.58|319.58|325.58|319.58|325.49|319.49|0
1641491760000|2022-01-06 17:56:00|325.57|319.57|325.54|319.54|325.57|319.57|325.54|319.54|0
1641491780000|2022-01-06 17:56:20|325.55|319.55|325.68|319.68|325.68|319.68|325.55|319.55|0
1641491790000|2022-01-06 17:56:30|325.65|319.65|325.65|319.65|325.65|319.65|325.64|319.64|0
1641491800000|2022-01-06 17:56:40|325.66|319.66|325.66|319.66|325.66|319.66|325.66|319.66|0
1641491810000|2022-01-06 17:56:50|325.64|319.64|325.66|319.66|325.66|319.66|325.64|319.64|0
1641491820000|2022-01-06 17:57:00|325.67|319.67|325.66|319.66|325.67|319.67|325.66|319.66|0
1641491830000|2022-01-06 17:57:10|325.64|319.64|325.64|319.64|325.64|319.64|325.64|319.64|0
1641491840000|2022-01-06 17:57:20|325.65|319.65|325.65|319.65|325.65|319.65|325.65|319.65|0
1641491850000|2022-01-06 17:57:30|325.6|319.6|325.59|319.59|325.6|319.6|325.59|319.59|0
1641491860000|2022-01-06 17:57:40|325.58|319.58|325.58|319.58|325.58|319.58|325.58|319.58|0
1641491870000|2022-01-06 17:57:50|325.53|319.53|325.48|319.48|325.54|319.54|325.48|319.48|0
1641491880000|2022-01-06 17:58:00|325.47|319.47|325.5|319.5|325.51|319.51|325.47|319.47|0
1641491890000|2022-01-06 17:58:10|325.51|319.51|325.53|319.53|325.53|319.53|325.48|319.48|0
1641491900000|2022-01-06 17:58:20|325.54|319.54|325.51|319.51|325.54|319.54|325.5|319.5|0
1641491910000|2022-01-06 17:58:30|325.48|319.48|325.49|319.49|325.49|319.49|325.48|319.48|0
1641491920000|2022-01-06 17:58:40|325.51|319.51|325.56|319.56|325.56|319.56|325.5|319.5|0
1641491930000|2022-01-06 17:58:50|325.57|319.57|325.58|319.58|325.58|319.58|325.57|319.57|0
1641491940000|2022-01-06 17:59:00|325.59|319.59|325.56|319.56|325.59|319.59|325.56|319.56|0
1641491950000|2022-01-06 17:59:10|325.64|319.64|325.63|319.63|325.65|319.65|325.62|319.62|0
1641491960000|2022-01-06 17:59:20|325.59|319.59|325.61|319.61|325.61|319.61|325.58|319.58|0
1641491970000|2022-01-06 17:59:30|325.6|319.6|325.6|319.6|325.61|319.61|325.59|319.59|0
1641491980000|2022-01-06 17:59:40|325.59|319.59|325.47|319.47|325.59|319.59|325.47|319.47|0
1641491990000|2022-01-06 17:59:50|325.5|319.5|325.44|319.44|325.5|319.5|325.44|319.44|0
1641492000000|2022-01-06 18:00:00|325.45|319.45|325.45|319.45|325.45|319.45|325.44|319.44|0
1641492010000|2022-01-06 18:00:10|325.44|319.44|325.37|319.37|325.44|319.44|325.37|319.37|0
1641492020000|2022-01-06 18:00:20|325.36|319.36|325.35|319.35|325.36|319.36|325.35|319.35|0
1641492030000|2022-01-06 18:00:30|325.26|319.26|325.13|319.13|325.26|319.26|325.13|319.13|0
1641492040000|2022-01-06 18:00:40|325.14|319.14|325.13|319.13|325.14|319.14|325.13|319.13|0
1641492050000|2022-01-06 18:00:50|325.12|319.12|325.01|319.01|325.12|319.12|325.01|319.01|0
1641492060000|2022-01-06 18:01:00|325.02|319.02|325.05|319.05|325.06|319.06|325.02|319.02|0
1641492070000|2022-01-06 18:01:10|325.04|319.04|325.03|319.03|325.04|319.04|325.03|319.03|0
1641492080000|2022-01-06 18:01:20|325.07|319.07|325.11|319.11|325.11|319.11|325.07|319.07|0
1641492090000|2022-01-06 18:01:30|325.1|319.1|325.07|319.07|325.1|319.1|325.07|319.07|0
1641492110000|2022-01-06 18:01:50|325.06|319.06|325.06|319.06|325.06|319.06|325.06|319.06|0
1641492120000|2022-01-06 18:02:00|325.05|319.05|325.04|319.04|325.06|319.06|325.04|319.04|0
1641492130000|2022-01-06 18:02:10|325.05|319.05|325.05|319.05|325.05|319.05|325.05|319.05|0
1641492140000|2022-01-06 18:02:20|325.04|319.04|325.04|319.04|325.05|319.05|325.04|319.04|0
1641492150000|2022-01-06 18:02:30|325.06|319.06|324.98|318.98|325.06|319.06|324.98|318.98|0
1641492160000|2022-01-06 18:02:40|324.99|318.99|324.96|318.96|324.99|318.99|324.95|318.95|0
1641492170000|2022-01-06 18:02:50|324.95|318.95|325.11|319.11|325.11|319.11|324.95|318.95|0
1641492180000|2022-01-06 18:03:00|325.12|319.12|325.19|319.19|325.19|319.19|325.12|319.12|0
1641492190000|2022-01-06 18:03:10|325.18|319.18|325.16|319.16|325.18|319.18|325.14|319.14|0
1641492200000|2022-01-06 18:03:20|325.17|319.17|325.16|319.16|325.18|319.18|325.14|319.14|0
1641492220000|2022-01-06 18:03:40|325.17|319.17|325.2|319.2|325.21|319.21|325.16|319.16|0
1641492230000|2022-01-06 18:03:50|325.16|319.16|325.16|319.16|325.16|319.16|325.16|319.16|0
1641492240000|2022-01-06 18:04:00|325.13|319.13|325.12|319.12|325.13|319.13|325.12|319.12|0
1641492250000|2022-01-06 18:04:10|325.2|319.2|325.16|319.16|325.2|319.2|325.16|319.16|0
1641492260000|2022-01-06 18:04:20|325.12|319.12|325.12|319.12|325.12|319.12|325.12|319.12|0
1641492270000|2022-01-06 18:04:30|325.13|319.13|325.13|319.13|325.13|319.13|325.13|319.13|0
1641492280000|2022-01-06 18:04:40|325.12|319.12|325.13|319.13|325.13|319.13|325.12|319.12|0
1641492290000|2022-01-06 18:04:50|325.16|319.16|325.15|319.15|325.16|319.16|325.15|319.15|0
1641492300000|2022-01-06 18:05:00|325.16|319.16|325.15|319.15|325.16|319.16|325.15|319.15|0
1641492310000|2022-01-06 18:05:10|325.14|319.14|325.11|319.11|325.14|319.14|325.11|319.11|0
1641492320000|2022-01-06 18:05:20|325.07|319.07|325.08|319.08|325.08|319.08|325.06|319.06|0
1641492330000|2022-01-06 18:05:30|325.07|319.07|325.07|319.07|325.08|319.08|325.05|319.05|0
1641492340000|2022-01-06 18:05:40|325.05|319.05|325|319|325.05|319.05|325|319|0
1641492350000|2022-01-06 18:05:50|324.98|318.98|324.93|318.93|324.99|318.99|324.93|318.93|0
1641492360000|2022-01-06 18:06:00|324.95|318.95|324.95|318.95|324.95|318.95|324.95|318.95|0
1641492370000|2022-01-06 18:06:10|324.94|318.94|324.94|318.94|324.94|318.94|324.94|318.94|0
1641492380000|2022-01-06 18:06:20|324.95|318.95|324.94|318.94|324.95|318.95|324.94|318.94|0
1641492390000|2022-01-06 18:06:30|324.92|318.92|324.91|318.91|324.92|318.92|324.91|318.91|0
1641492400000|2022-01-06 18:06:40|324.93|318.93|324.92|318.92|324.94|318.94|324.9|318.9|0
1641492430000|2022-01-06 18:07:10|324.89|318.89|324.89|318.89|324.89|318.89|324.89|318.89|0
1641492450000|2022-01-06 18:07:30|324.95|318.95|324.9|318.9|324.95|318.95|324.89|318.89|0
1641492460000|2022-01-06 18:07:40|324.89|318.89|324.87|318.87|324.89|318.89|324.87|318.87|0
1641492470000|2022-01-06 18:07:50|324.84|318.84|324.83|318.83|324.84|318.84|324.83|318.83|0
1641492480000|2022-01-06 18:08:00|324.84|318.84|324.8|318.8|324.84|318.84|324.8|318.8|0
1641492500000|2022-01-06 18:08:20|324.79|318.79|324.55|318.55|324.79|318.79|324.54|318.54|0
1641492510000|2022-01-06 18:08:30|324.56|318.56|324.56|318.56|324.56|318.56|324.56|318.56|0
1641492520000|2022-01-06 18:08:40|324.54|318.54|324.54|318.54|324.55|318.55|324.54|318.54|0
1641492530000|2022-01-06 18:08:50|324.55|318.55|324.59|318.59|324.59|318.59|324.55|318.55|0
1641492540000|2022-01-06 18:09:00|324.62|318.62|324.49|318.49|324.68|318.68|324.49|318.49|0
1641492550000|2022-01-06 18:09:10|324.5|318.5|324.5|318.5|324.5|318.5|324.5|318.5|0
1641492560000|2022-01-06 18:09:20|324.51|318.51|324.51|318.51|324.51|318.51|324.5|318.5|0
1641492570000|2022-01-06 18:09:30|324.52|318.52|324.5|318.5|324.52|318.52|324.5|318.5|0
1641492580000|2022-01-06 18:09:40|324.49|318.49|324.49|318.49|324.49|318.49|324.49|318.49|0
1641492590000|2022-01-06 18:09:50|324.5|318.5|324.5|318.5|324.5|318.5|324.5|318.5|0
1641492600000|2022-01-06 18:10:00|324.49|318.49|324.51|318.51|324.51|318.51|324.49|318.49|0
1641492610000|2022-01-06 18:10:10|324.5|318.5|324.51|318.51|324.52|318.52|324.5|318.5|0
1641492620000|2022-01-06 18:10:20|324.5|318.5|324.47|318.47|324.5|318.5|324.47|318.47|0
1641492630000|2022-01-06 18:10:30|324.48|318.48|324.47|318.47|324.48|318.48|324.44|318.44|0
1641492640000|2022-01-06 18:10:40|324.48|318.48|324.47|318.47|324.48|318.48|324.47|318.47|0
1641492650000|2022-01-06 18:10:50|324.42|318.42|324.42|318.42|324.42|318.42|324.42|318.42|0
1641492660000|2022-01-06 18:11:00|324.46|318.46|324.46|318.46|324.46|318.46|324.46|318.46|0
1641492670000|2022-01-06 18:11:10|324.48|318.48|324.47|318.47|324.48|318.48|324.47|318.47|0
1641492680000|2022-01-06 18:11:20|324.46|318.46|324.62|318.62|324.62|318.62|324.46|318.46|0
1641492690000|2022-01-06 18:11:30|324.63|318.63|324.67|318.67|324.67|318.67|324.63|318.63|0
1641492700000|2022-01-06 18:11:40|324.68|318.68|324.7|318.7|324.7|318.7|324.67|318.67|0
1641492720000|2022-01-06 18:12:00|324.69|318.69|324.69|318.69|324.7|318.7|324.69|318.69|0
1641492730000|2022-01-06 18:12:10|324.7|318.7|324.72|318.72|324.72|318.72|324.7|318.7|0
1641492740000|2022-01-06 18:12:20|324.69|318.69|324.69|318.69|324.69|318.69|324.69|318.69|0
1641492750000|2022-01-06 18:12:30|324.66|318.66|324.64|318.64|324.66|318.66|324.64|318.64|0
1641492760000|2022-01-06 18:12:40|324.65|318.65|324.64|318.64|324.65|318.65|324.64|318.64|0
1641492770000|2022-01-06 18:12:50|324.65|318.65|324.65|318.65|324.65|318.65|324.65|318.65|0
1641492780000|2022-01-06 18:13:00|324.64|318.64|324.72|318.72|324.73|318.73|324.64|318.64|0
1641492790000|2022-01-06 18:13:10|324.73|318.73|324.72|318.72|324.73|318.73|324.72|318.72|0
1641492800000|2022-01-06 18:13:20|324.75|318.75|324.75|318.75|324.75|318.75|324.75|318.75|0
1641492810000|2022-01-06 18:13:30|324.77|318.77|324.76|318.76|324.77|318.77|324.76|318.76|0
1641492820000|2022-01-06 18:13:40|324.73|318.73|324.74|318.74|324.74|318.74|324.73|318.73|0
1641492840000|2022-01-06 18:14:00|324.73|318.73|324.74|318.74|324.74|318.74|324.73|318.73|0
1641492860000|2022-01-06 18:14:20|324.75|318.75|324.75|318.75|324.75|318.75|324.75|318.75|0
1641492880000|2022-01-06 18:14:40|324.76|318.76|324.75|318.75|324.76|318.76|324.75|318.75|0
1641492890000|2022-01-06 18:14:50|324.8|318.8|324.79|318.79|324.8|318.8|324.79|318.79|0
1641492900000|2022-01-06 18:15:00|324.76|318.76|324.77|318.77|324.77|318.77|324.76|318.76|0
1641492910000|2022-01-06 18:15:10|324.76|318.76|324.75|318.75|324.76|318.76|324.75|318.75|0
1641492920000|2022-01-06 18:15:20|324.69|318.69|324.66|318.66|324.69|318.69|324.65|318.65|0
1641492930000|2022-01-06 18:15:30|324.65|318.65|324.66|318.66|324.66|318.66|324.65|318.65|0
1641492940000|2022-01-06 18:15:40|324.69|318.69|324.72|318.72|324.72|318.72|324.69|318.69|0
1641492960000|2022-01-06 18:16:00|324.71|318.71|324.68|318.68|324.71|318.71|324.68|318.68|0
1641492970000|2022-01-06 18:16:10|324.67|318.67|324.67|318.67|324.67|318.67|324.67|318.67|0
1641492980000|2022-01-06 18:16:20|324.66|318.66|324.64|318.64|324.66|318.66|324.64|318.64|0
1641492990000|2022-01-06 18:16:30|324.63|318.63|324.44|318.44|324.63|318.63|324.44|318.44|0
1641493000000|2022-01-06 18:16:40|324.46|318.46|324.44|318.44|324.46|318.46|324.44|318.44|0
1641493010000|2022-01-06 18:16:50|324.38|318.38|324.26|318.26|324.38|318.38|324.25|318.25|0
1641493020000|2022-01-06 18:17:00|324.23|318.23|324.2|318.2|324.24|318.24|324.2|318.2|0
1641493030000|2022-01-06 18:17:10|324.21|318.21|324.25|318.25|324.25|318.25|324.21|318.21|0
1641493040000|2022-01-06 18:17:20|324.26|318.26|324.25|318.25|324.26|318.26|324.25|318.25|0
1641493050000|2022-01-06 18:17:30|324.26|318.26|324.26|318.26|324.26|318.26|324.26|318.26|0
1641493060000|2022-01-06 18:17:40|324.27|318.27|324.3|318.3|324.3|318.3|324.27|318.27|0
1641493080000|2022-01-06 18:18:00|324.35|318.35|324.45|318.45|324.45|318.45|324.35|318.35|0
1641493100000|2022-01-06 18:18:20|324.44|318.44|324.45|318.45|324.45|318.45|324.41|318.41|0
1641493120000|2022-01-06 18:18:40|324.46|318.46|324.48|318.48|324.48|318.48|324.46|318.46|0
1641493130000|2022-01-06 18:18:50|324.49|318.49|324.49|318.49|324.5|318.5|324.49|318.49|0
1641493140000|2022-01-06 18:19:00|324.48|318.48|324.48|318.48|324.48|318.48|324.48|318.48|0
1641493150000|2022-01-06 18:19:10|324.5|318.5|324.49|318.49|324.6|318.6|324.49|318.49|0
1641493160000|2022-01-06 18:19:20|324.51|318.51|324.55|318.55|324.55|318.55|324.51|318.51|0
1641493170000|2022-01-06 18:19:30|324.56|318.56|324.56|318.56|324.56|318.56|324.55|318.55|0
1641493180000|2022-01-06 18:19:40|324.57|318.57|324.57|318.57|324.57|318.57|324.57|318.57|0
1641493190000|2022-01-06 18:19:50|324.55|318.55|324.55|318.55|324.55|318.55|324.55|318.55|0
1641493200000|2022-01-06 18:20:00|324.6|318.6|324.47|318.47|324.6|318.6|324.47|318.47|0
1641493210000|2022-01-06 18:20:10|324.46|318.46|324.43|318.43|324.46|318.46|324.43|318.43|0
1641493220000|2022-01-06 18:20:20|324.44|318.44|324.43|318.43|324.44|318.44|324.43|318.43|0
1641493230000|2022-01-06 18:20:30|324.42|318.42|324.42|318.42|324.42|318.42|324.42|318.42|0
1641493240000|2022-01-06 18:20:40|324.4|318.4|324.4|318.4|324.4|318.4|324.4|318.4|0
1641493250000|2022-01-06 18:20:50|324.37|318.37|324.35|318.35|324.37|318.37|324.35|318.35|0
1641493270000|2022-01-06 18:21:10|324.36|318.36|324.35|318.35|324.36|318.36|324.35|318.35|0
1641493290000|2022-01-06 18:21:30|324.33|318.33|324.33|318.33|324.33|318.33|324.33|318.33|0
1641493300000|2022-01-06 18:21:40|324.34|318.34|324.34|318.34|324.34|318.34|324.34|318.34|0
1641493310000|2022-01-06 18:21:50|324.33|318.33|324.39|318.39|324.39|318.39|324.3|318.3|0
1641493320000|2022-01-06 18:22:00|324.35|318.35|324.3|318.3|324.35|318.35|324.3|318.3|0
1641493330000|2022-01-06 18:22:10|324.27|318.27|324.28|318.28|324.28|318.28|324.27|318.27|0
1641493340000|2022-01-06 18:22:20|324.31|318.31|324.34|318.34|324.34|318.34|324.31|318.31|0
1641493350000|2022-01-06 18:22:30|324.35|318.35|324.35|318.35|324.35|318.35|324.35|318.35|0
1641493360000|2022-01-06 18:22:40|324.34|318.34|324.34|318.34|324.34|318.34|324.34|318.34|0
1641493370000|2022-01-06 18:22:50|324.33|318.33|324.33|318.33|324.33|318.33|324.33|318.33|0
1641493390000|2022-01-06 18:23:10|324.34|318.34|324.16|318.16|324.34|318.34|324.16|318.16|0
1641493400000|2022-01-06 18:23:20|324.02|318.02|324.02|318.02|324.02|318.02|324.02|318.02|0
1641493410000|2022-01-06 18:23:30|324.01|318.01|324.01|318.01|324.01|318.01|324.01|318.01|0
1641493420000|2022-01-06 18:23:40|324.02|318.02|324.03|318.03|324.03|318.03|324.02|318.02|0
1641493430000|2022-01-06 18:23:50|324.02|318.02|323.96|317.96|324.02|318.02|323.96|317.96|0
1641493440000|2022-01-06 18:24:00|323.95|317.95|323.94|317.94|323.95|317.95|323.94|317.94|0
1641493450000|2022-01-06 18:24:10|323.95|317.95|323.95|317.95|323.95|317.95|323.95|317.95|0
1641493460000|2022-01-06 18:24:20|323.98|317.98|323.99|317.99|323.99|317.99|323.98|317.98|0
1641493470000|2022-01-06 18:24:30|323.98|317.98|323.92|317.92|323.98|317.98|323.91|317.91|0
1641493480000|2022-01-06 18:24:40|323.91|317.91|323.85|317.85|323.92|317.92|323.85|317.85|0
1641493490000|2022-01-06 18:24:50|323.84|317.84|323.69|317.69|323.84|317.84|323.69|317.69|0
1641493510000|2022-01-06 18:25:10|323.68|317.68|323.61|317.61|323.68|317.68|323.61|317.61|0
1641493520000|2022-01-06 18:25:20|323.58|317.58|323.49|317.49|323.58|317.58|323.49|317.49|0
1641493530000|2022-01-06 18:25:30|323.33|317.33|323.27|317.27|323.33|317.33|323.27|317.27|0
1641493540000|2022-01-06 18:25:40|323.24|317.24|323.19|317.19|323.25|317.25|323.19|317.19|0
1641493550000|2022-01-06 18:25:50|323.22|317.22|323.11|317.11|323.22|317.22|323.08|317.08|0
1641493560000|2022-01-06 18:26:00|323.12|317.12|323.12|317.12|323.12|317.12|323.12|317.12|0
1641493570000|2022-01-06 18:26:10|323.11|317.11|323.2|317.2|323.2|317.2|323.11|317.11|0
1641493580000|2022-01-06 18:26:20|323.21|317.21|323.22|317.22|323.22|317.22|323.21|317.21|0
1641493590000|2022-01-06 18:26:30|323.21|317.21|323.24|317.24|323.24|317.24|323.21|317.21|0
1641493600000|2022-01-06 18:26:40|323.34|317.34|323.32|317.32|323.34|317.34|323.32|317.32|0
1641493610000|2022-01-06 18:26:50|323.31|317.31|323.31|317.31|323.31|317.31|323.31|317.31|0
1641493620000|2022-01-06 18:27:00|323.21|317.21|323.16|317.16|323.22|317.22|323.16|317.16|0
1641493630000|2022-01-06 18:27:10|323.14|317.14|323.07|317.07|323.14|317.14|323.07|317.07|0
1641493640000|2022-01-06 18:27:20|323.08|317.08|323.08|317.08|323.08|317.08|323.08|317.08|0
1641493650000|2022-01-06 18:27:30|323.07|317.07|323.07|317.07|323.07|317.07|323.07|317.07|0
1641493660000|2022-01-06 18:27:40|323.1|317.1|323.1|317.1|323.1|317.1|323.1|317.1|0
1641493670000|2022-01-06 18:27:50|322.92|316.92|322.93|316.93|322.93|316.93|322.92|316.92|0
1641493680000|2022-01-06 18:28:00|322.9|316.9|322.97|316.97|322.97|316.97|322.9|316.9|0
1641493690000|2022-01-06 18:28:10|323|317|322.85|316.85|323|317|322.85|316.85|0
1641493700000|2022-01-06 18:28:20|322.89|316.89|322.91|316.91|322.91|316.91|322.89|316.89|0
1641493710000|2022-01-06 18:28:30|322.9|316.9|322.84|316.84|322.9|316.9|322.84|316.84|0
1641493720000|2022-01-06 18:28:40|322.64|316.64|322.65|316.65|322.65|316.65|322.64|316.64|0
1641493730000|2022-01-06 18:28:50|322.66|316.66|322.65|316.65|322.66|316.66|322.65|316.65|0
1641493740000|2022-01-06 18:29:00|322.63|316.63|322.59|316.59|322.63|316.63|322.59|316.59|0
1641493750000|2022-01-06 18:29:10|322.57|316.57|322.55|316.55|322.57|316.57|322.55|316.55|0
1641493770000|2022-01-06 18:29:30|322.54|316.54|322.55|316.55|322.55|316.55|322.54|316.54|0
1641493780000|2022-01-06 18:29:40|322.54|316.54|322.54|316.54|322.54|316.54|322.54|316.54|0
1641493790000|2022-01-06 18:29:50|322.55|316.55|322.47|316.47|322.55|316.55|322.47|316.47|0
1641493800000|2022-01-06 18:30:00|322.51|316.51|322.51|316.51|322.51|316.51|322.51|316.51|0
1641493810000|2022-01-06 18:30:10|322.59|316.59|322.59|316.59|322.59|316.59|322.59|316.59|0
1641493820000|2022-01-06 18:30:20|322.58|316.58|322.58|316.58|322.58|316.58|322.58|316.58|0
1641493830000|2022-01-06 18:30:30|322.59|316.59|322.58|316.58|322.59|316.59|322.58|316.58|0
1641493840000|2022-01-06 18:30:40|322.6|316.6|322.6|316.6|322.6|316.6|322.6|316.6|0
1641493850000|2022-01-06 18:30:50|322.61|316.61|322.57|316.57|322.61|316.61|322.56|316.56|0
1641493860000|2022-01-06 18:31:00|322.56|316.56|322.53|316.53|322.74|316.74|322.53|316.53|0
1641493870000|2022-01-06 18:31:10|322.5|316.5|322.54|316.54|322.54|316.54|322.5|316.5|0
1641493880000|2022-01-06 18:31:20|322.49|316.49|322.6|316.6|322.6|316.6|322.43|316.43|0
1641493900000|2022-01-06 18:31:40|322.55|316.55|322.4|316.4|322.55|316.55|322.4|316.4|0
1641493910000|2022-01-06 18:31:50|322.36|316.36|322.39|316.39|322.39|316.39|322.36|316.36|0
1641493920000|2022-01-06 18:32:00|322.36|316.36|322.29|316.29|322.36|316.36|322.29|316.29|0
1641493930000|2022-01-06 18:32:10|322.28|316.28|322.23|316.23|322.28|316.28|322.23|316.23|0
1641493940000|2022-01-06 18:32:20|322.22|316.22|322.1|316.1|322.22|316.22|322.1|316.1|0
1641493950000|2022-01-06 18:32:30|322.06|316.06|321.97|315.97|322.06|316.06|321.97|315.97|0
1641493960000|2022-01-06 18:32:40|321.98|315.98|321.94|315.94|321.98|315.98|321.94|315.94|0
1641493970000|2022-01-06 18:32:50|321.91|315.91|321.91|315.91|321.91|315.91|321.91|315.91|0
1641493980000|2022-01-06 18:33:00|321.68|315.68|321.68|315.68|321.68|315.68|321.68|315.68|0
1641493990000|2022-01-06 18:33:10|321.67|315.67|321.67|315.67|321.67|315.67|321.67|315.67|0
1641494010000|2022-01-06 18:33:30|321.64|315.64|321.67|315.67|321.7|315.7|321.63|315.63|0
1641494020000|2022-01-06 18:33:40|321.68|315.68|321.8|315.8|321.8|315.8|321.66|315.66|0
1641494040000|2022-01-06 18:34:00|321.81|315.81|321.72|315.72|321.81|315.81|321.72|315.72|0
1641494050000|2022-01-06 18:34:10|321.71|315.71|321.72|315.72|321.72|315.72|321.71|315.71|0
1641494060000|2022-01-06 18:34:20|321.71|315.71|321.76|315.76|321.76|315.76|321.71|315.71|0
1641494070000|2022-01-06 18:34:30|321.75|315.75|321.73|315.73|321.75|315.75|321.73|315.73|0
1641494080000|2022-01-06 18:34:40|321.74|315.74|321.74|315.74|321.74|315.74|321.74|315.74|0
1641494090000|2022-01-06 18:34:50|321.75|315.75|321.75|315.75|321.75|315.75|321.75|315.75|0
1641494100000|2022-01-06 18:35:00|321.7|315.7|321.87|315.87|321.87|315.87|321.69|315.69|0
1641494110000|2022-01-06 18:35:10|321.9|315.9|321.95|315.95|322.06|316.06|321.9|315.9|0
1641494120000|2022-01-06 18:35:20|321.97|315.97|322.14|316.14|322.14|316.14|321.97|315.97|0
1641494130000|2022-01-06 18:35:30|322.15|316.15|322.14|316.14|322.17|316.17|322.14|316.14|0
1641494140000|2022-01-06 18:35:40|322.15|316.15|322.15|316.15|322.15|316.15|322.15|316.15|0
1641494160000|2022-01-06 18:36:00|322.16|316.16|322.16|316.16|322.16|316.16|322.16|316.16|0
1641494170000|2022-01-06 18:36:10|322.15|316.15|322.15|316.15|322.15|316.15|322.15|316.15|0
1641494180000|2022-01-06 18:36:20|322.13|316.13|322.13|316.13|322.13|316.13|322.13|316.13|0
1641494190000|2022-01-06 18:36:30|322.14|316.14|322.14|316.14|322.14|316.14|322.14|316.14|0
1641494200000|2022-01-06 18:36:40|322.15|316.15|322.15|316.15|322.15|316.15|322.15|316.15|0
1641494220000|2022-01-06 18:37:00|322.18|316.18|322.13|316.13|322.18|316.18|322.13|316.13|0
1641494230000|2022-01-06 18:37:10|322.11|316.11|322.1|316.1|322.11|316.11|322.09|316.09|0
1641494240000|2022-01-06 18:37:20|322.13|316.13|322.16|316.16|322.16|316.16|322.13|316.13|0
1641494250000|2022-01-06 18:37:30|322.2|316.2|322.17|316.17|322.22|316.22|322.17|316.17|0
1641494260000|2022-01-06 18:37:40|322.15|316.15|322.11|316.11|322.15|316.15|322.1|316.1|0
1641494270000|2022-01-06 18:37:50|322.12|316.12|322.11|316.11|322.12|316.12|322.11|316.11|0
1641494280000|2022-01-06 18:38:00|322.1|316.1|321.98|315.98|322.1|316.1|321.98|315.98|0
1641494290000|2022-01-06 18:38:10|321.96|315.96|321.99|315.99|321.99|315.99|321.96|315.96|0
1641494300000|2022-01-06 18:38:20|322.02|316.02|322|316|322.02|316.02|322|316|0
1641494310000|2022-01-06 18:38:30|322.02|316.02|322.03|316.03|322.03|316.03|322.02|316.02|0
1641494320000|2022-01-06 18:38:40|322.02|316.02|322.02|316.02|322.02|316.02|322.02|316.02|0
1641494340000|2022-01-06 18:39:00|321.97|315.97|321.97|315.97|321.98|315.98|321.97|315.97|0
1641494350000|2022-01-06 18:39:10|321.94|315.94|321.95|315.95|321.95|315.95|321.94|315.94|0
1641494360000|2022-01-06 18:39:20|321.9|315.9|321.9|315.9|321.9|315.9|321.9|315.9|0
1641494370000|2022-01-06 18:39:30|321.83|315.83|321.86|315.86|321.86|315.86|321.83|315.83|0
1641494380000|2022-01-06 18:39:40|321.85|315.85|321.85|315.85|321.85|315.85|321.85|315.85|0
1641494390000|2022-01-06 18:39:50|321.84|315.84|321.84|315.84|321.84|315.84|321.84|315.84|0
1641494400000|2022-01-06 18:40:00|321.85|315.85|321.85|315.85|321.85|315.85|321.85|315.85|0
1641494420000|2022-01-06 18:40:20|321.84|315.84|322.01|316.01|322.01|316.01|321.84|315.84|0
1641494440000|2022-01-06 18:40:40|321.91|315.91|321.92|315.92|321.92|315.92|321.91|315.91|0
1641494450000|2022-01-06 18:40:50|321.95|315.95|321.96|315.96|321.97|315.97|321.95|315.95|0
1641494460000|2022-01-06 18:41:00|321.95|315.95|321.99|315.99|321.99|315.99|321.95|315.95|0
1641494470000|2022-01-06 18:41:10|321.96|315.96|321.96|315.96|321.96|315.96|321.96|315.96|0
1641494490000|2022-01-06 18:41:30|322.11|316.11|322.11|316.11|322.11|316.11|322.11|316.11|0
1641494500000|2022-01-06 18:41:40|322.14|316.14|322.14|316.14|322.14|316.14|322.14|316.14|0
1641494510000|2022-01-06 18:41:50|322.11|316.11|322.1|316.1|322.11|316.11|322.1|316.1|0
1641494520000|2022-01-06 18:42:00|322.11|316.11|322.11|316.11|322.11|316.11|322.11|316.11|0
1641494530000|2022-01-06 18:42:10|322.13|316.13|322.25|316.25|322.25|316.25|322.13|316.13|0
1641494540000|2022-01-06 18:42:20|322.29|316.29|322.4|316.4|322.4|316.4|322.29|316.29|0
1641494550000|2022-01-06 18:42:30|322.41|316.41|322.4|316.4|322.41|316.41|322.4|316.4|0
1641494560000|2022-01-06 18:42:40|322.41|316.41|322.52|316.52|322.52|316.52|322.38|316.38|0
1641494570000|2022-01-06 18:42:50|322.53|316.53|322.52|316.52|322.53|316.53|322.52|316.52|0
1641494580000|2022-01-06 18:43:00|322.53|316.53|322.52|316.52|322.53|316.53|322.52|316.52|0
1641494600000|2022-01-06 18:43:20|322.51|316.51|322.51|316.51|322.51|316.51|322.51|316.51|0
1641494610000|2022-01-06 18:43:30|322.59|316.59|322.61|316.61|322.61|316.61|322.59|316.59|0
1641494620000|2022-01-06 18:43:40|322.6|316.6|322.52|316.52|322.6|316.6|322.52|316.52|0
1641494630000|2022-01-06 18:43:50|322.53|316.53|322.52|316.52|322.53|316.53|322.52|316.52|0
1641494650000|2022-01-06 18:44:10|322.56|316.56|322.55|316.55|322.56|316.56|322.55|316.55|0
1641494660000|2022-01-06 18:44:20|322.52|316.52|322.52|316.52|322.52|316.52|322.52|316.52|0
1641494670000|2022-01-06 18:44:30|322.53|316.53|322.53|316.53|322.53|316.53|322.53|316.53|0
1641494680000|2022-01-06 18:44:40|322.55|316.55|322.55|316.55|322.55|316.55|322.55|316.55|0
1641494690000|2022-01-06 18:44:50|322.59|316.59|322.67|316.67|322.67|316.67|322.57|316.57|0
1641494700000|2022-01-06 18:45:00|322.62|316.62|322.59|316.59|322.62|316.62|322.59|316.59|0
1641494710000|2022-01-06 18:45:10|322.6|316.6|322.6|316.6|322.6|316.6|322.6|316.6|0
1641494720000|2022-01-06 18:45:20|322.55|316.55|322.56|316.56|322.56|316.56|322.55|316.55|0
1641494730000|2022-01-06 18:45:30|322.53|316.53|322.53|316.53|322.53|316.53|322.53|316.53|0
1641494740000|2022-01-06 18:45:40|322.56|316.56|322.56|316.56|322.56|316.56|322.56|316.56|0
1641494750000|2022-01-06 18:45:50|322.55|316.55|322.56|316.56|322.56|316.56|322.55|316.55|0
1641494760000|2022-01-06 18:46:00|322.5|316.5|322.5|316.5|322.5|316.5|322.5|316.5|0
1641494780000|2022-01-06 18:46:20|322.49|316.49|322.51|316.51|322.51|316.51|322.49|316.49|0
1641494790000|2022-01-06 18:46:30|322.5|316.5|322.51|316.51|322.51|316.51|322.5|316.5|0
1641494800000|2022-01-06 18:46:40|322.53|316.53|322.65|316.65|322.65|316.65|322.53|316.53|0
1641494810000|2022-01-06 18:46:50|322.66|316.66|322.93|316.93|322.93|316.93|322.66|316.66|0
1641494820000|2022-01-06 18:47:00|322.94|316.94|323.33|317.33|323.33|317.33|322.94|316.94|0
1641494830000|2022-01-06 18:47:10|323.34|317.34|323.34|317.34|323.34|317.34|323.34|317.34|0
1641494840000|2022-01-06 18:47:20|323.35|317.35|323.38|317.38|323.38|317.38|323.35|317.35|0
1641494850000|2022-01-06 18:47:30|323.35|317.35|323.35|317.35|323.35|317.35|323.35|317.35|0
1641494860000|2022-01-06 18:47:40|323.36|317.36|323.24|317.24|323.36|317.36|323.24|317.24|0
1641494870000|2022-01-06 18:47:50|323.27|317.27|323.26|317.26|323.27|317.27|323.26|317.26|0
1641494880000|2022-01-06 18:48:00|323.25|317.25|323.23|317.23|323.25|317.25|323.23|317.23|0
1641494890000|2022-01-06 18:48:10|323.25|317.25|323.26|317.26|323.26|317.26|323.25|317.25|0
1641494900000|2022-01-06 18:48:20|323.23|317.23|323.2|317.2|323.23|317.23|323.2|317.2|0
1641494910000|2022-01-06 18:48:30|323.23|317.23|323.34|317.34|323.34|317.34|323.23|317.23|0
1641494920000|2022-01-06 18:48:40|323.33|317.33|323.33|317.33|323.33|317.33|323.33|317.33|0
1641494960000|2022-01-06 18:49:20|323.25|317.25|323.16|317.16|323.25|317.25|323.16|317.16|0
1641494980000|2022-01-06 18:49:40|323.17|317.17|323.15|317.15|323.17|317.17|323.15|317.15|0
1641495000000|2022-01-06 18:50:00|323.16|317.16|323.16|317.16|323.16|317.16|323.16|317.16|0
1641495010000|2022-01-06 18:50:10|323.15|317.15|323.14|317.14|323.15|317.15|323.14|317.14|0
1641495020000|2022-01-06 18:50:20|323.1|317.1|323.11|317.11|323.11|317.11|323.1|317.1|0
1641495030000|2022-01-06 18:50:30|323.12|317.12|323.11|317.11|323.12|317.12|323.11|317.11|0
1641495070000|2022-01-06 18:51:10|323.09|317.09|323.12|317.12|323.12|317.12|323.09|317.09|0
1641495090000|2022-01-06 18:51:30|323.35|317.35|323.33|317.33|323.35|317.35|323.32|317.32|0
1641495100000|2022-01-06 18:51:40|323.34|317.34|323.25|317.25|323.34|317.34|323.25|317.25|0
1641495120000|2022-01-06 18:52:00|323.26|317.26|323.26|317.26|323.26|317.26|323.26|317.26|0
1641495130000|2022-01-06 18:52:10|323.24|317.24|323.24|317.24|323.24|317.24|323.24|317.24|0
1641495140000|2022-01-06 18:52:20|323.25|317.25|323.24|317.24|323.25|317.25|323.24|317.24|0
1641495150000|2022-01-06 18:52:30|323.21|317.21|323.18|317.18|323.22|317.22|323.18|317.18|0
1641495170000|2022-01-06 18:52:50|323.22|317.22|323.22|317.22|323.22|317.22|323.22|317.22|0
1641495190000|2022-01-06 18:53:10|323.23|317.23|323.25|317.25|323.25|317.25|323.23|317.23|0
1641495200000|2022-01-06 18:53:20|323.28|317.28|323.32|317.32|323.32|317.32|323.28|317.28|0
1641495210000|2022-01-06 18:53:30|323.3|317.3|323.3|317.3|323.3|317.3|323.28|317.28|0
1641495220000|2022-01-06 18:53:40|323.27|317.27|323.27|317.27|323.27|317.27|323.27|317.27|0
1641495230000|2022-01-06 18:53:50|323.26|317.26|323.26|317.26|323.26|317.26|323.26|317.26|0
1641495240000|2022-01-06 18:54:00|323.25|317.25|323.26|317.26|323.26|317.26|323.25|317.25|0
1641495250000|2022-01-06 18:54:10|323.25|317.25|323.25|317.25|323.26|317.26|323.25|317.25|0
1641495280000|2022-01-06 18:54:40|323.26|317.26|323.26|317.26|323.26|317.26|323.26|317.26|0
1641495300000|2022-01-06 18:55:00|323.29|317.29|323.26|317.26|323.29|317.29|323.26|317.26|0
1641495320000|2022-01-06 18:55:20|323.27|317.27|323.23|317.23|323.27|317.27|323.22|317.22|0
1641495330000|2022-01-06 18:55:30|323.24|317.24|323.23|317.23|323.24|317.24|323.23|317.23|0
1641495350000|2022-01-06 18:55:50|323.24|317.24|323.24|317.24|323.24|317.24|323.24|317.24|0
1641495360000|2022-01-06 18:56:00|323.23|317.23|323.21|317.21|323.23|317.23|323.21|317.21|0
1641495370000|2022-01-06 18:56:10|323.18|317.18|323.18|317.18|323.18|317.18|323.18|317.18|0
1641495380000|2022-01-06 18:56:20|323.19|317.19|323.25|317.25|323.25|317.25|323.18|317.18|0
1641495430000|2022-01-06 18:57:10|323.28|317.28|323.28|317.28|323.28|317.28|323.28|317.28|0
1641495440000|2022-01-06 18:57:20|323.24|317.24|323.24|317.24|323.24|317.24|323.24|317.24|0
1641495450000|2022-01-06 18:57:30|323.34|317.34|323.36|317.36|323.37|317.37|323.34|317.34|0
1641495460000|2022-01-06 18:57:40|323.33|317.33|323.32|317.32|323.33|317.33|323.32|317.32|0
1641495470000|2022-01-06 18:57:50|323.31|317.31|323.27|317.27|323.31|317.31|323.27|317.27|0
1641495480000|2022-01-06 18:58:00|323.28|317.28|323.14|317.14|323.28|317.28|323.14|317.14|0
1641495490000|2022-01-06 18:58:10|323.15|317.15|323.15|317.15|323.15|317.15|323.15|317.15|0
1641495500000|2022-01-06 18:58:20|323.12|317.12|323.19|317.19|323.19|317.19|323.12|317.12|0
1641495510000|2022-01-06 18:58:30|323.18|317.18|322.86|316.86|323.18|317.18|322.83|316.83|0
1641495520000|2022-01-06 18:58:40|322.88|316.88|322.87|316.87|322.88|316.88|322.87|316.87|0
1641495530000|2022-01-06 18:58:50|322.86|316.86|322.84|316.84|322.86|316.86|322.83|316.83|0
1641495540000|2022-01-06 18:59:00|322.88|316.88|322.86|316.86|322.88|316.88|322.86|316.86|0
1641495550000|2022-01-06 18:59:10|322.88|316.88|322.88|316.88|322.88|316.88|322.88|316.88|0
1641495560000|2022-01-06 18:59:20|322.85|316.85|322.72|316.72|322.85|316.85|322.72|316.72|0
1641495570000|2022-01-06 18:59:30|322.76|316.76|322.76|316.76|322.76|316.76|322.76|316.76|0
1641495590000|2022-01-06 18:59:50|322.74|316.74|322.72|316.72|322.74|316.74|322.71|316.71|0
1641495610000|2022-01-06 19:00:10|322.75|316.75|322.75|316.75|322.75|316.75|322.75|316.75|0
1641495620000|2022-01-06 19:00:20|322.89|316.89|322.89|316.89|322.89|316.89|322.89|316.89|0
1641495630000|2022-01-06 19:00:30|322.9|316.9|322.75|316.75|322.9|316.9|322.75|316.75|0
1641495640000|2022-01-06 19:00:40|322.72|316.72|322.73|316.73|322.75|316.75|322.71|316.71|0
1641495650000|2022-01-06 19:00:50|322.74|316.74|322.74|316.74|322.74|316.74|322.74|316.74|0
1641495660000|2022-01-06 19:01:00|322.73|316.73|322.76|316.76|322.76|316.76|322.73|316.73|0
1641495670000|2022-01-06 19:01:10|322.74|316.74|322.74|316.74|322.74|316.74|322.74|316.74|0
1641495690000|2022-01-06 19:01:30|322.71|316.71|322.67|316.67|322.71|316.71|322.67|316.67|0
1641495700000|2022-01-06 19:01:40|322.64|316.64|322.66|316.66|322.66|316.66|322.64|316.64|0
1641495710000|2022-01-06 19:01:50|322.68|316.68|322.66|316.66|322.68|316.68|322.66|316.66|0
1641495720000|2022-01-06 19:02:00|322.65|316.65|322.63|316.63|322.65|316.65|322.63|316.63|0
1641495730000|2022-01-06 19:02:10|322.62|316.62|322.61|316.61|322.62|316.62|322.61|316.61|0
1641495740000|2022-01-06 19:02:20|322.58|316.58|322.58|316.58|322.58|316.58|322.58|316.58|0
1641495750000|2022-01-06 19:02:30|322.59|316.59|322.6|316.6|322.61|316.61|322.59|316.59|0
1641495770000|2022-01-06 19:02:50|322.61|316.61|322.61|316.61|322.61|316.61|322.61|316.61|0
1641495780000|2022-01-06 19:03:00|322.55|316.55|322.56|316.56|322.57|316.57|322.55|316.55|0
1641495790000|2022-01-06 19:03:10|322.55|316.55|322.54|316.54|322.55|316.55|322.54|316.54|0
1641495800000|2022-01-06 19:03:20|322.51|316.51|322.47|316.47|322.51|316.51|322.47|316.47|0
1641495810000|2022-01-06 19:03:30|322.48|316.48|322.48|316.48|322.48|316.48|322.46|316.46|0
1641495820000|2022-01-06 19:03:40|322.47|316.47|322.46|316.46|322.48|316.48|322.46|316.46|0
1641495830000|2022-01-06 19:03:50|322.45|316.45|322.58|316.58|322.58|316.58|322.45|316.45|0
1641495840000|2022-01-06 19:04:00|322.59|316.59|322.58|316.58|322.6|316.6|322.58|316.58|0
1641495850000|2022-01-06 19:04:10|322.48|316.48|322.56|316.56|322.56|316.56|322.47|316.47|0
1641495860000|2022-01-06 19:04:20|322.57|316.57|322.56|316.56|322.57|316.57|322.56|316.56|0
1641495870000|2022-01-06 19:04:30|322.51|316.51|322.41|316.41|322.51|316.51|322.41|316.41|0
1641495880000|2022-01-06 19:04:40|322.4|316.4|322.41|316.41|322.41|316.41|322.4|316.4|0
1641495890000|2022-01-06 19:04:50|322.4|316.4|322.43|316.43|322.43|316.43|322.4|316.4|0
1641495900000|2022-01-06 19:05:00|322.4|316.4|322.43|316.43|322.43|316.43|322.4|316.4|0
1641495910000|2022-01-06 19:05:10|322.42|316.42|322.43|316.43|322.43|316.43|322.41|316.41|0
1641495920000|2022-01-06 19:05:20|322.41|316.41|322.41|316.41|322.41|316.41|322.41|316.41|0
1641495930000|2022-01-06 19:05:30|322.42|316.42|322.45|316.45|322.46|316.46|322.42|316.42|0
1641495940000|2022-01-06 19:05:40|322.46|316.46|322.4|316.4|322.46|316.46|322.4|316.4|0
1641495950000|2022-01-06 19:05:50|322.38|316.38|322.38|316.38|322.38|316.38|322.38|316.38|0
1641495960000|2022-01-06 19:06:00|322.39|316.39|322.38|316.38|322.39|316.39|322.38|316.38|0
1641495970000|2022-01-06 19:06:10|322.26|316.26|322.21|316.21|322.29|316.29|322.21|316.21|0
1641495980000|2022-01-06 19:06:20|322.23|316.23|322.23|316.23|322.23|316.23|322.23|316.23|0
1641496000000|2022-01-06 19:06:40|322.22|316.22|322.21|316.21|322.22|316.22|322.21|316.21|0
1641496010000|2022-01-06 19:06:50|322.2|316.2|322.22|316.22|322.22|316.22|322.19|316.19|0
1641496020000|2022-01-06 19:07:00|322.25|316.25|322.26|316.26|322.26|316.26|322.25|316.25|0
1641496040000|2022-01-06 19:07:20|322.27|316.27|322.26|316.26|322.27|316.27|322.26|316.26|0
1641496050000|2022-01-06 19:07:30|322.21|316.21|322.21|316.21|322.21|316.21|322.21|316.21|0
1641496060000|2022-01-06 19:07:40|322.27|316.27|322.28|316.28|322.28|316.28|322.27|316.27|0
1641496070000|2022-01-06 19:07:50|322.26|316.26|322.25|316.25|322.26|316.26|322.25|316.25|0
1641496080000|2022-01-06 19:08:00|322.26|316.26|322.26|316.26|322.26|316.26|322.26|316.26|0
1641496090000|2022-01-06 19:08:10|322.25|316.25|322.25|316.25|322.25|316.25|322.25|316.25|0
1641496100000|2022-01-06 19:08:20|322.27|316.27|322.29|316.29|322.29|316.29|322.26|316.26|0
1641496110000|2022-01-06 19:08:30|322.28|316.28|322.28|316.28|322.29|316.29|322.28|316.28|0
1641496120000|2022-01-06 19:08:40|322.33|316.33|322.35|316.35|322.35|316.35|322.33|316.33|0
1641496140000|2022-01-06 19:09:00|322.36|316.36|322.71|316.71|322.71|316.71|322.36|316.36|0
1641496150000|2022-01-06 19:09:10|322.74|316.74|322.8|316.8|322.8|316.8|322.74|316.74|0
1641496160000|2022-01-06 19:09:20|322.83|316.83|322.86|316.86|322.86|316.86|322.82|316.82|0
1641496170000|2022-01-06 19:09:30|322.88|316.88|322.86|316.86|322.89|316.89|322.86|316.86|0
1641496180000|2022-01-06 19:09:40|322.91|316.91|322.87|316.87|322.91|316.91|322.87|316.87|0
1641496200000|2022-01-06 19:10:00|322.89|316.89|322.86|316.86|322.89|316.89|322.85|316.85|0
1641496210000|2022-01-06 19:10:10|322.88|316.88|323.19|317.19|323.22|317.22|322.88|316.88|0
1641496220000|2022-01-06 19:10:20|323.23|317.23|323.32|317.32|323.32|317.32|323.23|317.23|0
1641496230000|2022-01-06 19:10:30|323.31|317.31|323.34|317.34|323.34|317.34|323.27|317.27|0
1641496240000|2022-01-06 19:10:40|323.33|317.33|323.32|317.32|323.34|317.34|323.32|317.32|0
1641496250000|2022-01-06 19:10:50|323.3|317.3|323.37|317.37|323.38|317.38|323.29|317.29|0
1641496260000|2022-01-06 19:11:00|323.38|317.38|323.38|317.38|323.38|317.38|323.38|317.38|0
1641496270000|2022-01-06 19:11:10|323.37|317.37|323.7|317.7|323.7|317.7|323.37|317.37|0
1641496280000|2022-01-06 19:11:20|323.73|317.73|323.63|317.63|323.73|317.73|323.63|317.63|0
1641496290000|2022-01-06 19:11:30|323.65|317.65|323.65|317.65|323.65|317.65|323.65|317.65|0
1641496300000|2022-01-06 19:11:40|323.64|317.64|323.63|317.63|323.64|317.64|323.63|317.63|0
1641496310000|2022-01-06 19:11:50|323.58|317.58|323.69|317.69|323.73|317.73|323.58|317.58|0
1641496320000|2022-01-06 19:12:00|323.68|317.68|323.69|317.69|323.69|317.69|323.68|317.68|0
1641496330000|2022-01-06 19:12:10|323.7|317.7|323.84|317.84|323.85|317.85|323.69|317.69|0
1641496340000|2022-01-06 19:12:20|323.88|317.88|323.88|317.88|323.88|317.88|323.88|317.88|0
1641496350000|2022-01-06 19:12:30|323.87|317.87|323.88|317.88|323.88|317.88|323.87|317.87|0
1641496360000|2022-01-06 19:12:40|323.84|317.84|323.85|317.85|323.85|317.85|323.84|317.84|0
1641496370000|2022-01-06 19:12:50|323.84|317.84|323.84|317.84|323.84|317.84|323.84|317.84|0
1641496380000|2022-01-06 19:13:00|323.9|317.9|323.9|317.9|323.9|317.9|323.89|317.89|0
1641496390000|2022-01-06 19:13:10|323.87|317.87|323.88|317.88|323.88|317.88|323.86|317.86|0
1641496400000|2022-01-06 19:13:20|323.84|317.84|323.83|317.83|323.84|317.84|323.83|317.83|0
1641496410000|2022-01-06 19:13:30|324|318|324.09|318.09|324.09|318.09|324|318|0
1641496420000|2022-01-06 19:13:40|324.12|318.12|324.13|318.13|324.13|318.13|324.12|318.12|0
1641496430000|2022-01-06 19:13:50|324.14|318.14|324.13|318.13|324.14|318.14|324.13|318.13|0
1641496440000|2022-01-06 19:14:00|324.14|318.14|324.14|318.14|324.14|318.14|324.14|318.14|0
1641496450000|2022-01-06 19:14:10|324.13|318.13|324.07|318.07|324.13|318.13|324.07|318.07|0
1641496460000|2022-01-06 19:14:20|324.06|318.06|324.05|318.05|324.06|318.06|324.05|318.05|0
1641496470000|2022-01-06 19:14:30|323.96|317.96|324|318|324.01|318.01|323.96|317.96|0
1641496480000|2022-01-06 19:14:40|324.01|318.01|324|318|324.01|318.01|324|318|0
1641496490000|2022-01-06 19:14:50|324.01|318.01|324.02|318.02|324.02|318.02|324|318|0
1641496500000|2022-01-06 19:15:00|323.69|317.69|323.68|317.68|323.69|317.69|323.68|317.68|0
1641496510000|2022-01-06 19:15:10|323.69|317.69|323.69|317.69|323.7|317.7|323.69|317.69|0
1641496520000|2022-01-06 19:15:20|323.68|317.68|323.68|317.68|323.68|317.68|323.67|317.67|0
1641496530000|2022-01-06 19:15:30|323.69|317.69|323.76|317.76|323.76|317.76|323.68|317.68|0
1641496540000|2022-01-06 19:15:40|323.84|317.84|323.91|317.91|323.91|317.91|323.84|317.84|0
1641496550000|2022-01-06 19:15:50|323.92|317.92|324.06|318.06|324.06|318.06|323.92|317.92|0
1641496560000|2022-01-06 19:16:00|324.08|318.08|324.11|318.11|324.11|318.11|324.08|318.08|0
1641496570000|2022-01-06 19:16:10|324.18|318.18|324.19|318.19|324.19|318.19|324.18|318.18|0
1641496580000|2022-01-06 19:16:20|324.18|318.18|324.2|318.2|324.2|318.2|324.18|318.18|0
1641496590000|2022-01-06 19:16:30|324.19|318.19|324.19|318.19|324.19|318.19|324.19|318.19|0
1641496600000|2022-01-06 19:16:40|324.14|318.14|324.15|318.15|324.15|318.15|324.14|318.14|0
1641496610000|2022-01-06 19:16:50|324.16|318.16|324.34|318.34|324.34|318.34|324.16|318.16|0
1641496620000|2022-01-06 19:17:00|324.33|318.33|324.33|318.33|324.34|318.34|324.33|318.33|0
1641496640000|2022-01-06 19:17:20|324.32|318.32|324.32|318.32|324.32|318.32|324.32|318.32|0
1641496650000|2022-01-06 19:17:30|324.34|318.34|324.34|318.34|324.34|318.34|324.34|318.34|0
1641496660000|2022-01-06 19:17:40|324.35|318.35|324.33|318.33|324.35|318.35|324.33|318.33|0
1641496670000|2022-01-06 19:17:50|324.32|318.32|324.33|318.33|324.33|318.33|324.32|318.32|0
1641496690000|2022-01-06 19:18:10|324.34|318.34|324.27|318.27|324.34|318.34|324.26|318.26|0
1641496700000|2022-01-06 19:18:20|324.29|318.29|324.24|318.24|324.29|318.29|324.24|318.24|0
1641496710000|2022-01-06 19:18:30|324.26|318.26|324.26|318.26|324.26|318.26|324.26|318.26|0
1641496720000|2022-01-06 19:18:40|324.25|318.25|324.25|318.25|324.25|318.25|324.25|318.25|0
1641496730000|2022-01-06 19:18:50|324.24|318.24|324.24|318.24|324.24|318.24|324.24|318.24|0
1641496740000|2022-01-06 19:19:00|324.31|318.31|324.15|318.15|324.31|318.31|324.15|318.15|0
1641496750000|2022-01-06 19:19:10|324.12|318.12|324.16|318.16|324.16|318.16|324.12|318.12|0
1641496760000|2022-01-06 19:19:20|324.15|318.15|324.15|318.15|324.15|318.15|324.12|318.12|0
1641496770000|2022-01-06 19:19:30|324.16|318.16|324.09|318.09|324.16|318.16|324.09|318.09|0
1641496780000|2022-01-06 19:19:40|324.03|318.03|324|318|324.03|318.03|324|318|0
1641496790000|2022-01-06 19:19:50|324.02|318.02|324.02|318.02|324.02|318.02|324.02|318.02|0
1641496800000|2022-01-06 19:20:00|324.03|318.03|324.15|318.15|324.15|318.15|324.03|318.03|0
1641496810000|2022-01-06 19:20:10|324.16|318.16|324.2|318.2|324.2|318.2|324.16|318.16|0
1641496820000|2022-01-06 19:20:20|324.19|318.19|324.19|318.19|324.19|318.19|324.19|318.19|0
1641496830000|2022-01-06 19:20:30|324.23|318.23|324.13|318.13|324.23|318.23|324.13|318.13|0
1641496840000|2022-01-06 19:20:40|324.12|318.12|324.13|318.13|324.13|318.13|324.12|318.12|0
1641496850000|2022-01-06 19:20:50|324.01|318.01|323.99|317.99|324.01|318.01|323.99|317.99|0
1641496860000|2022-01-06 19:21:00|323.98|317.98|323.91|317.91|323.98|317.98|323.89|317.89|0
1641496880000|2022-01-06 19:21:20|324|318|323.94|317.94|324|318|323.91|317.91|0
1641496890000|2022-01-06 19:21:30|324.01|318.01|324.05|318.05|324.05|318.05|324.01|318.01|0
1641496900000|2022-01-06 19:21:40|324.11|318.11|324.21|318.21|324.21|318.21|324.06|318.06|0
1641496910000|2022-01-06 19:21:50|324.22|318.22|324.25|318.25|324.25|318.25|324.22|318.22|0
1641496930000|2022-01-06 19:22:10|324.3|318.3|324.03|318.03|324.3|318.3|324.03|318.03|0
1641496940000|2022-01-06 19:22:20|323.91|317.91|323.91|317.91|323.91|317.91|323.91|317.91|0
1641496950000|2022-01-06 19:22:30|323.92|317.92|323.9|317.9|323.93|317.93|323.9|317.9|0
1641496960000|2022-01-06 19:22:40|323.91|317.91|323.91|317.91|323.91|317.91|323.91|317.91|0
1641496970000|2022-01-06 19:22:50|323.92|317.92|323.46|317.46|323.93|317.93|323.46|317.46|0
1641496990000|2022-01-06 19:23:10|323.45|317.45|323.44|317.44|323.46|317.46|323.44|317.44|0
1641497000000|2022-01-06 19:23:20|323.43|317.43|323.56|317.56|323.57|317.57|323.43|317.43|0
1641497010000|2022-01-06 19:23:30|323.52|317.52|323.4|317.4|323.52|317.52|323.4|317.4|0
1641497020000|2022-01-06 19:23:40|323.53|317.53|323.52|317.52|323.53|317.53|323.52|317.52|0
1641497030000|2022-01-06 19:23:50|323.33|317.33|323.34|317.34|323.35|317.35|323.33|317.33|0
1641497040000|2022-01-06 19:24:00|323.35|317.35|323.33|317.33|323.35|317.35|323.32|317.32|0
1641497050000|2022-01-06 19:24:10|323.29|317.29|323.32|317.32|323.32|317.32|323.29|317.29|0
1641497060000|2022-01-06 19:24:20|323.3|317.3|323.19|317.19|323.41|317.41|323.18|317.18|0
1641497070000|2022-01-06 19:24:30|323.42|317.42|323.31|317.31|323.43|317.43|323.31|317.31|0
1641497080000|2022-01-06 19:24:40|323.32|317.32|323.28|317.28|323.32|317.32|323.28|317.28|0
1641497090000|2022-01-06 19:24:50|323.29|317.29|323.28|317.28|323.29|317.29|323.28|317.28|0
1641497100000|2022-01-06 19:25:00|323.29|317.29|323.51|317.51|323.51|317.51|323.29|317.29|0
1641497110000|2022-01-06 19:25:10|323.52|317.52|323.57|317.57|323.58|317.58|323.52|317.52|0
1641497120000|2022-01-06 19:25:20|323.56|317.56|323.58|317.58|323.58|317.58|323.56|317.56|0
1641497130000|2022-01-06 19:25:30|323.57|317.57|323.57|317.57|323.57|317.57|323.57|317.57|0
1641497140000|2022-01-06 19:25:40|323.58|317.58|323.56|317.56|323.59|317.59|323.56|317.56|0
1641497150000|2022-01-06 19:25:50|323.57|317.57|323.57|317.57|323.57|317.57|323.57|317.57|0
1641497160000|2022-01-06 19:26:00|323.6|317.6|323.65|317.65|323.65|317.65|323.6|317.6|0
1641497170000|2022-01-06 19:26:10|323.66|317.66|323.63|317.63|323.66|317.66|323.62|317.62|0
1641497180000|2022-01-06 19:26:20|323.6|317.6|323.59|317.59|323.6|317.6|323.59|317.59|0
1641497190000|2022-01-06 19:26:30|323.6|317.6|323.6|317.6|323.6|317.6|323.6|317.6|0
1641497200000|2022-01-06 19:26:40|323.62|317.62|323.7|317.7|323.7|317.7|323.61|317.61|0
1641497210000|2022-01-06 19:26:50|323.69|317.69|323.69|317.69|323.7|317.7|323.69|317.69|0
1641497220000|2022-01-06 19:27:00|323.68|317.68|323.78|317.78|323.78|317.78|323.68|317.68|0
1641497240000|2022-01-06 19:27:20|323.79|317.79|323.79|317.79|323.79|317.79|323.79|317.79|0
1641497260000|2022-01-06 19:27:40|323.78|317.78|323.77|317.77|323.78|317.78|323.77|317.77|0
1641497270000|2022-01-06 19:27:50|323.78|317.78|323.81|317.81|323.82|317.82|323.78|317.78|0
1641497280000|2022-01-06 19:28:00|323.77|317.77|323.76|317.76|323.77|317.77|323.76|317.76|0
1641497290000|2022-01-06 19:28:10|323.75|317.75|323.74|317.74|323.75|317.75|323.74|317.74|0
1641497300000|2022-01-06 19:28:20|323.75|317.75|323.75|317.75|323.75|317.75|323.75|317.75|0
1641497310000|2022-01-06 19:28:30|323.74|317.74|323.61|317.61|323.74|317.74|323.61|317.61|0
1641497320000|2022-01-06 19:28:40|323.62|317.62|323.62|317.62|323.62|317.62|323.62|317.62|0
1641497330000|2022-01-06 19:28:50|323.64|317.64|323.63|317.63|323.64|317.64|323.63|317.63|0
1641497340000|2022-01-06 19:29:00|323.62|317.62|323.59|317.59|323.62|317.62|323.59|317.59|0
1641497350000|2022-01-06 19:29:10|323.58|317.58|323.55|317.55|323.58|317.58|323.54|317.54|0
1641497360000|2022-01-06 19:29:20|323.43|317.43|323.43|317.43|323.43|317.43|323.43|317.43|0
1641497370000|2022-01-06 19:29:30|323.42|317.42|323.41|317.41|323.42|317.42|323.41|317.41|0
1641497380000|2022-01-06 19:29:40|323.4|317.4|323.2|317.2|323.4|317.4|323.2|317.2|0
1641497400000|2022-01-06 19:30:00|323.21|317.21|323.2|317.2|323.21|317.21|323.2|317.2|0
1641497410000|2022-01-06 19:30:10|323.21|317.21|323.37|317.37|323.37|317.37|323.21|317.21|0
1641497420000|2022-01-06 19:30:20|323.36|317.36|323.4|317.4|323.4|317.4|323.36|317.36|0
1641497430000|2022-01-06 19:30:30|323.43|317.43|323.43|317.43|323.43|317.43|323.43|317.43|0
1641497440000|2022-01-06 19:30:40|323.45|317.45|323.46|317.46|323.46|317.46|323.45|317.45|0
1641497450000|2022-01-06 19:30:50|323.47|317.47|323.45|317.45|323.47|317.47|323.45|317.45|0
1641497460000|2022-01-06 19:31:00|323.54|317.54|323.56|317.56|323.56|317.56|323.54|317.54|0
1641497470000|2022-01-06 19:31:10|323.55|317.55|323.55|317.55|323.55|317.55|323.55|317.55|0
1641497480000|2022-01-06 19:31:20|323.54|317.54|323.53|317.53|323.54|317.54|323.53|317.53|0
1641497490000|2022-01-06 19:31:30|323.52|317.52|323.54|317.54|323.55|317.55|323.52|317.52|0
1641497500000|2022-01-06 19:31:40|323.55|317.55|323.54|317.54|323.55|317.55|323.54|317.54|0
1641497510000|2022-01-06 19:31:50|323.55|317.55|323.56|317.56|323.56|317.56|323.54|317.54|0
1641497520000|2022-01-06 19:32:00|323.57|317.57|323.58|317.58|323.58|317.58|323.57|317.57|0
1641497530000|2022-01-06 19:32:10|323.39|317.39|323.38|317.38|323.39|317.39|323.38|317.38|0
1641497540000|2022-01-06 19:32:20|323.39|317.39|323.47|317.47|323.48|317.48|323.38|317.38|0
1641497550000|2022-01-06 19:32:30|323.48|317.48|323.28|317.28|323.48|317.48|323.28|317.28|0
1641497560000|2022-01-06 19:32:40|323.26|317.26|323.17|317.17|323.26|317.26|323.17|317.17|0
1641497570000|2022-01-06 19:32:50|323.18|317.18|323.16|317.16|323.18|317.18|323.15|317.15|0
1641497580000|2022-01-06 19:33:00|323.14|317.14|323.14|317.14|323.14|317.14|323.14|317.14|0
1641497590000|2022-01-06 19:33:10|323.13|317.13|323.1|317.1|323.14|317.14|323.1|317.1|0
1641497600000|2022-01-06 19:33:20|323.15|317.15|323.15|317.15|323.15|317.15|323.14|317.14|0
1641497610000|2022-01-06 19:33:30|323.14|317.14|323.14|317.14|323.14|317.14|323.13|317.13|0
1641497620000|2022-01-06 19:33:40|323.09|317.09|323.09|317.09|323.09|317.09|323.09|317.09|0
1641497630000|2022-01-06 19:33:50|323.1|317.1|323.12|317.12|323.12|317.12|323.09|317.09|0
1641497640000|2022-01-06 19:34:00|323.08|317.08|323.09|317.09|323.1|317.1|323.08|317.08|0
1641497650000|2022-01-06 19:34:10|323.08|317.08|323.08|317.08|323.08|317.08|323.07|317.07|0
1641497660000|2022-01-06 19:34:20|323.06|317.06|322.97|316.97|323.07|317.07|322.97|316.97|0
1641497670000|2022-01-06 19:34:30|322.96|316.96|322.96|316.96|322.96|316.96|322.96|316.96|0
1641497680000|2022-01-06 19:34:40|322.97|316.97|322.98|316.98|322.98|316.98|322.97|316.97|0
1641497690000|2022-01-06 19:34:50|322.99|316.99|322.92|316.92|322.99|316.99|322.92|316.92|0
1641497700000|2022-01-06 19:35:00|322.95|316.95|322.95|316.95|322.95|316.95|322.95|316.95|0
1641497710000|2022-01-06 19:35:10|322.96|316.96|322.96|316.96|322.96|316.96|322.96|316.96|0
1641497720000|2022-01-06 19:35:20|322.92|316.92|322.81|316.81|322.92|316.92|322.81|316.81|0
1641497730000|2022-01-06 19:35:30|322.79|316.79|322.79|316.79|322.79|316.79|322.79|316.79|0
1641497740000|2022-01-06 19:35:40|322.78|316.78|322.78|316.78|322.79|316.79|322.78|316.78|0
1641497750000|2022-01-06 19:35:50|322.79|316.79|322.78|316.78|322.79|316.79|322.77|316.77|0
1641497760000|2022-01-06 19:36:00|322.79|316.79|322.78|316.78|322.79|316.79|322.78|316.78|0
1641497770000|2022-01-06 19:36:10|322.77|316.77|322.78|316.78|322.78|316.78|322.77|316.77|0
1641497790000|2022-01-06 19:36:30|322.79|316.79|322.79|316.79|322.79|316.79|322.78|316.78|0
1641497810000|2022-01-06 19:36:50|322.78|316.78|322.82|316.82|322.83|316.83|322.78|316.78|0
1641497820000|2022-01-06 19:37:00|322.83|316.83|322.82|316.82|322.83|316.83|322.82|316.82|0
1641497830000|2022-01-06 19:37:10|322.83|316.83|322.83|316.83|322.83|316.83|322.82|316.82|0
1641497840000|2022-01-06 19:37:20|322.85|316.85|322.85|316.85|322.85|316.85|322.85|316.85|0
1641497850000|2022-01-06 19:37:30|322.89|316.89|322.89|316.89|322.89|316.89|322.89|316.89|0
1641497870000|2022-01-06 19:37:50|322.96|316.96|322.96|316.96|322.96|316.96|322.96|316.96|0
1641497900000|2022-01-06 19:38:20|322.94|316.94|322.91|316.91|322.95|316.95|322.91|316.91|0
1641497910000|2022-01-06 19:38:30|322.88|316.88|322.88|316.88|322.88|316.88|322.88|316.88|0
1641497920000|2022-01-06 19:38:40|322.89|316.89|322.89|316.89|322.89|316.89|322.89|316.89|0
1641497930000|2022-01-06 19:38:50|322.88|316.88|322.89|316.89|322.89|316.89|322.88|316.88|0
1641497940000|2022-01-06 19:39:00|322.9|316.9|322.81|316.81|322.9|316.9|322.81|316.81|0
1641497950000|2022-01-06 19:39:10|322.8|316.8|322.8|316.8|322.8|316.8|322.8|316.8|0
1641497960000|2022-01-06 19:39:20|322.67|316.67|322.67|316.67|322.7|316.7|322.67|316.67|0
1641497970000|2022-01-06 19:39:30|322.68|316.68|322.68|316.68|322.68|316.68|322.66|316.66|0
1641497980000|2022-01-06 19:39:40|322.59|316.59|322.59|316.59|322.59|316.59|322.59|316.59|0
1641497990000|2022-01-06 19:39:50|322.56|316.56|322.49|316.49|322.56|316.56|322.49|316.49|0
1641498000000|2022-01-06 19:40:00|322.48|316.48|322.46|316.46|322.48|316.48|322.43|316.43|0
1641498010000|2022-01-06 19:40:10|322.47|316.47|322.55|316.55|322.55|316.55|322.44|316.44|0
1641498020000|2022-01-06 19:40:20|322.58|316.58|322.68|316.68|322.68|316.68|322.58|316.58|0
1641498030000|2022-01-06 19:40:30|322.71|316.71|322.67|316.67|322.71|316.71|322.67|316.67|0
1641498040000|2022-01-06 19:40:40|322.64|316.64|322.66|316.66|322.66|316.66|322.64|316.64|0
1641498050000|2022-01-06 19:40:50|322.67|316.67|322.51|316.51|322.67|316.67|322.5|316.5|0
1641498060000|2022-01-06 19:41:00|322.52|316.52|322.52|316.52|322.52|316.52|322.52|316.52|0
1641498070000|2022-01-06 19:41:10|322.53|316.53|322.53|316.53|322.53|316.53|322.52|316.52|0
1641498080000|2022-01-06 19:41:20|322.52|316.52|322.52|316.52|322.52|316.52|322.51|316.51|0
1641498090000|2022-01-06 19:41:30|322.51|316.51|322.39|316.39|322.51|316.51|322.39|316.39|0
1641498100000|2022-01-06 19:41:40|322.36|316.36|322.38|316.38|322.4|316.4|322.34|316.34|0
1641498120000|2022-01-06 19:42:00|322.4|316.4|322.42|316.42|322.42|316.42|322.4|316.4|0
1641498140000|2022-01-06 19:42:20|322.41|316.41|322.41|316.41|322.41|316.41|322.41|316.41|0
1641498150000|2022-01-06 19:42:30|322.42|316.42|322.39|316.39|322.42|316.42|322.39|316.39|0
1641498160000|2022-01-06 19:42:40|322.43|316.43|322.44|316.44|322.44|316.44|322.43|316.43|0
1641498170000|2022-01-06 19:42:50|322.4|316.4|322.4|316.4|322.4|316.4|322.4|316.4|0
1641498180000|2022-01-06 19:43:00|322.39|316.39|322.38|316.38|322.39|316.39|322.38|316.38|0
1641498190000|2022-01-06 19:43:10|322.39|316.39|322.39|316.39|322.39|316.39|322.39|316.39|0
1641498200000|2022-01-06 19:43:20|322.38|316.38|322.42|316.42|322.42|316.42|322.38|316.38|0
1641498210000|2022-01-06 19:43:30|322.41|316.41|322.41|316.41|322.41|316.41|322.41|316.41|0
1641498220000|2022-01-06 19:43:40|322.4|316.4|322.41|316.41|322.42|316.42|322.4|316.4|0
1641498240000|2022-01-06 19:44:00|322.38|316.38|322.35|316.35|322.38|316.38|322.35|316.35|0
1641498250000|2022-01-06 19:44:10|322.32|316.32|322.32|316.32|322.32|316.32|322.32|316.32|0
1641498270000|2022-01-06 19:44:30|322.34|316.34|322.34|316.34|322.34|316.34|322.33|316.33|0
1641498280000|2022-01-06 19:44:40|322.35|316.35|322.32|316.32|322.36|316.36|322.32|316.32|0
1641498300000|2022-01-06 19:45:00|322.3|316.3|322.32|316.32|322.33|316.33|322.3|316.3|0
1641498310000|2022-01-06 19:45:10|322.33|316.33|322.28|316.28|322.33|316.33|322.28|316.28|0
1641498320000|2022-01-06 19:45:20|322.27|316.27|322.27|316.27|322.28|316.28|322.27|316.27|0
1641498330000|2022-01-06 19:45:30|322.28|316.28|322.31|316.31|322.31|316.31|322.28|316.28|0
1641498340000|2022-01-06 19:45:40|322.34|316.34|322.49|316.49|322.49|316.49|322.33|316.33|0
1641498370000|2022-01-06 19:46:10|322.48|316.48|322.51|316.51|322.51|316.51|322.48|316.48|0
1641498390000|2022-01-06 19:46:30|322.5|316.5|322.55|316.55|322.55|316.55|322.5|316.5|0
1641498400000|2022-01-06 19:46:40|322.54|316.54|322.55|316.55|322.55|316.55|322.54|316.54|0
1641498410000|2022-01-06 19:46:50|322.58|316.58|322.58|316.58|322.58|316.58|322.58|316.58|0
1641498420000|2022-01-06 19:47:00|322.61|316.61|322.61|316.61|322.61|316.61|322.61|316.61|0
1641498430000|2022-01-06 19:47:10|322.64|316.64|322.64|316.64|322.64|316.64|322.64|316.64|0
1641498440000|2022-01-06 19:47:20|322.67|316.67|322.64|316.64|322.67|316.67|322.64|316.64|0
1641498450000|2022-01-06 19:47:30|322.63|316.63|322.62|316.62|322.63|316.63|322.62|316.62|0
1641498460000|2022-01-06 19:47:40|322.65|316.65|322.62|316.62|322.68|316.68|322.62|316.62|0
1641498470000|2022-01-06 19:47:50|322.61|316.61|322.57|316.57|322.62|316.62|322.57|316.57|0
1641498480000|2022-01-06 19:48:00|322.56|316.56|322.58|316.58|322.64|316.64|322.55|316.55|0
1641498490000|2022-01-06 19:48:10|322.57|316.57|322.55|316.55|322.57|316.57|322.54|316.54|0
1641498500000|2022-01-06 19:48:20|322.54|316.54|322.54|316.54|322.54|316.54|322.54|316.54|0
1641498510000|2022-01-06 19:48:30|322.53|316.53|322.53|316.53|322.53|316.53|322.53|316.53|0
1641498520000|2022-01-06 19:48:40|322.49|316.49|322.51|316.51|322.54|316.54|322.49|316.49|0
1641498530000|2022-01-06 19:48:50|322.5|316.5|322.5|316.5|322.5|316.5|322.5|316.5|0
1641498540000|2022-01-06 19:49:00|322.51|316.51|322.51|316.51|322.51|316.51|322.51|316.51|0
1641498550000|2022-01-06 19:49:10|322.47|316.47|322.47|316.47|322.47|316.47|322.47|316.47|0
1641498560000|2022-01-06 19:49:20|322.5|316.5|322.5|316.5|322.5|316.5|322.5|316.5|0
1641498570000|2022-01-06 19:49:30|322.51|316.51|322.52|316.52|322.52|316.52|322.51|316.51|0
1641498580000|2022-01-06 19:49:40|322.49|316.49|322.49|316.49|322.49|316.49|322.49|316.49|0
1641498600000|2022-01-06 19:50:00|322.5|316.5|322.49|316.49|322.5|316.5|322.49|316.49|0
1641498610000|2022-01-06 19:50:10|322.5|316.5|322.52|316.52|322.53|316.53|322.5|316.5|0
1641498620000|2022-01-06 19:50:20|322.53|316.53|322.53|316.53|322.53|316.53|322.53|316.53|0
1641498630000|2022-01-06 19:50:30|322.52|316.52|322.51|316.51|322.52|316.52|322.51|316.51|0
1641498640000|2022-01-06 19:50:40|322.5|316.5|322.5|316.5|322.5|316.5|322.5|316.5|0
1641498650000|2022-01-06 19:50:50|322.59|316.59|322.64|316.64|322.65|316.65|322.59|316.59|0
1641498660000|2022-01-06 19:51:00|322.65|316.65|322.76|316.76|322.77|316.77|322.65|316.65|0
1641498670000|2022-01-06 19:51:10|322.75|316.75|322.75|316.75|322.79|316.79|322.75|316.75|0
1641498680000|2022-01-06 19:51:20|322.73|316.73|322.73|316.73|322.73|316.73|322.73|316.73|0
1641498690000|2022-01-06 19:51:30|322.74|316.74|322.73|316.73|322.74|316.74|322.73|316.73|0
1641498700000|2022-01-06 19:51:40|322.74|316.74|322.77|316.77|322.77|316.77|322.74|316.74|0
1641498720000|2022-01-06 19:52:00|322.76|316.76|322.78|316.78|322.78|316.78|322.76|316.76|0
1641498730000|2022-01-06 19:52:10|322.77|316.77|322.82|316.82|322.82|316.82|322.77|316.77|0
1641498740000|2022-01-06 19:52:20|322.83|316.83|322.82|316.82|322.83|316.83|322.82|316.82|0
1641498750000|2022-01-06 19:52:30|322.84|316.84|322.83|316.83|322.84|316.84|322.83|316.83|0
1641498760000|2022-01-06 19:52:40|322.84|316.84|322.84|316.84|322.86|316.86|322.84|316.84|0
1641498770000|2022-01-06 19:52:50|322.83|316.83|322.83|316.83|322.83|316.83|322.83|316.83|0
1641498780000|2022-01-06 19:53:00|322.82|316.82|323.01|317.01|323.01|317.01|322.82|316.82|0
1641498790000|2022-01-06 19:53:10|323.04|317.04|323.04|317.04|323.04|317.04|323.04|317.04|0
1641498800000|2022-01-06 19:53:20|323.03|317.03|323.03|317.03|323.03|317.03|323.03|317.03|0
1641498810000|2022-01-06 19:53:30|323.04|317.04|323.04|317.04|323.04|317.04|323.04|317.04|0
1641498820000|2022-01-06 19:53:40|323.03|317.03|323|317|323.03|317.03|323|317|0
1641498830000|2022-01-06 19:53:50|323.01|317.01|322.99|316.99|323.01|317.01|322.98|316.98|0
1641498840000|2022-01-06 19:54:00|323|317|323|317|323|317|322.99|316.99|0
1641498860000|2022-01-06 19:54:20|322.99|316.99|323|317|323|317|322.99|316.99|0
1641498870000|2022-01-06 19:54:30|323.04|317.04|323.03|317.03|323.04|317.04|323.03|317.03|0
1641498890000|2022-01-06 19:54:50|323.04|317.04|323.01|317.01|323.04|317.04|323|317|0
1641498900000|2022-01-06 19:55:00|323.02|317.02|323.04|317.04|323.04|317.04|323.02|317.02|0
1641498910000|2022-01-06 19:55:10|323.05|317.05|323.05|317.05|323.05|317.05|323.05|317.05|0
1641498920000|2022-01-06 19:55:20|323.1|317.1|323.16|317.16|323.16|317.16|323.1|317.1|0
1641498930000|2022-01-06 19:55:30|323.15|317.15|323.15|317.15|323.15|317.15|323.15|317.15|0
1641498940000|2022-01-06 19:55:40|323.17|317.17|323.16|317.16|323.17|317.17|323.15|317.15|0
1641498950000|2022-01-06 19:55:50|323.17|317.17|323.12|317.12|323.17|317.17|323.12|317.12|0
1641498960000|2022-01-06 19:56:00|323.13|317.13|323.21|317.21|323.21|317.21|323.12|317.12|0
1641498970000|2022-01-06 19:56:10|323.38|317.38|323.43|317.43|323.43|317.43|323.38|317.38|0
1641498980000|2022-01-06 19:56:20|323.42|317.42|323.42|317.42|323.42|317.42|323.42|317.42|0
1641498990000|2022-01-06 19:56:30|323.43|317.43|323.4|317.4|323.43|317.43|323.39|317.39|0
1641499000000|2022-01-06 19:56:40|323.39|317.39|323.38|317.38|323.39|317.39|323.38|317.38|0
1641499010000|2022-01-06 19:56:50|323.39|317.39|323.41|317.41|323.41|317.41|323.39|317.39|0
1641499020000|2022-01-06 19:57:00|323.4|317.4|323.41|317.41|323.41|317.41|323.4|317.4|0
1641499030000|2022-01-06 19:57:10|323.4|317.4|323.4|317.4|323.4|317.4|323.4|317.4|0
1641499040000|2022-01-06 19:57:20|323.42|317.42|323.37|317.37|323.42|317.42|323.37|317.37|0
1641499050000|2022-01-06 19:57:30|323.38|317.38|323.39|317.39|323.39|317.39|323.38|317.38|0
1641499060000|2022-01-06 19:57:40|323.38|317.38|323.38|317.38|323.38|317.38|323.38|317.38|0
1641499080000|2022-01-06 19:58:00|323.37|317.37|323.36|317.36|323.37|317.37|323.34|317.34|0
1641499090000|2022-01-06 19:58:10|323.34|317.34|323.36|317.36|323.36|317.36|323.34|317.34|0
1641499100000|2022-01-06 19:58:20|323.41|317.41|323.41|317.41|323.41|317.41|323.41|317.41|0
1641499110000|2022-01-06 19:58:30|323.42|317.42|323.41|317.41|323.42|317.42|323.41|317.41|0
1641499120000|2022-01-06 19:58:40|323.42|317.42|323.42|317.42|323.42|317.42|323.42|317.42|0
1641499140000|2022-01-06 19:59:00|323.45|317.45|323.45|317.45|323.45|317.45|323.45|317.45|0
1641499150000|2022-01-06 19:59:10|323.44|317.44|323.47|317.47|323.49|317.49|323.44|317.44|0
1641499160000|2022-01-06 19:59:20|323.45|317.45|323.45|317.45|323.45|317.45|323.45|317.45|0
1641499170000|2022-01-06 19:59:30|323.38|317.38|323.41|317.41|323.42|317.42|323.38|317.38|0
1641499180000|2022-01-06 19:59:40|323.42|317.42|323.41|317.41|323.42|317.42|323.4|317.4|0
1641499190000|2022-01-06 19:59:50|323.44|317.44|323.43|317.43|323.44|317.44|323.43|317.43|0
1641499200000|2022-01-06 20:00:00|323.44|317.44|323.32|317.32|323.44|317.44|323.32|317.32|0
1641499210000|2022-01-06 20:00:10|323.33|317.33|323.3|317.3|323.33|317.33|323.3|317.3|0
1641499220000|2022-01-06 20:00:20|323.32|317.32|323.32|317.32|323.32|317.32|323.3|317.3|0
1641499230000|2022-01-06 20:00:30|323.31|317.31|323.32|317.32|323.32|317.32|323.31|317.31|0
1641499240000|2022-01-06 20:00:40|323.31|317.31|323.32|317.32|323.32|317.32|323.3|317.3|0
1641499260000|2022-01-06 20:01:00|323.33|317.33|323.32|317.32|323.33|317.33|323.32|317.32|0
1641499270000|2022-01-06 20:01:10|323.3|317.3|323.3|317.3|323.3|317.3|323.3|317.3|0
1641499280000|2022-01-06 20:01:20|323.27|317.27|323.25|317.25|323.28|317.28|323.25|317.25|0
1641499290000|2022-01-06 20:01:30|323.22|317.22|323.2|317.2|323.22|317.22|323.2|317.2|0
1641499300000|2022-01-06 20:01:40|323.19|317.19|323.19|317.19|323.19|317.19|323.19|317.19|0
1641499310000|2022-01-06 20:01:50|323.2|317.2|323.19|317.19|323.2|317.2|323.19|317.19|0
1641499320000|2022-01-06 20:02:00|323.2|317.2|323.2|317.2|323.2|317.2|323.19|317.19|0
1641499330000|2022-01-06 20:02:10|323.19|317.19|323.19|317.19|323.19|317.19|323.19|317.19|0
1641499340000|2022-01-06 20:02:20|323.22|317.22|323.26|317.26|323.26|317.26|323.22|317.22|0
1641499350000|2022-01-06 20:02:30|323.25|317.25|323.25|317.25|323.25|317.25|323.25|317.25|0
1641499370000|2022-01-06 20:02:50|323.26|317.26|323.26|317.26|323.26|317.26|323.26|317.26|0
1641499380000|2022-01-06 20:03:00|323.25|317.25|323.31|317.31|323.31|317.31|323.25|317.25|0
1641499390000|2022-01-06 20:03:10|323.3|317.3|323.4|317.4|323.41|317.41|323.3|317.3|0
1641499400000|2022-01-06 20:03:20|323.41|317.41|323.41|317.41|323.41|317.41|323.41|317.41|0
1641499410000|2022-01-06 20:03:30|323.4|317.4|323.49|317.49|323.49|317.49|323.4|317.4|0
1641499420000|2022-01-06 20:03:40|323.47|317.47|323.46|317.46|323.47|317.47|323.46|317.46|0
1641499430000|2022-01-06 20:03:50|323.5|317.5|323.49|317.49|323.5|317.5|323.49|317.49|0
1641499440000|2022-01-06 20:04:00|323.51|317.51|323.54|317.54|323.54|317.54|323.51|317.51|0
1641499450000|2022-01-06 20:04:10|323.53|317.53|323.55|317.55|323.55|317.55|323.51|317.51|0
1641499460000|2022-01-06 20:04:20|323.56|317.56|323.55|317.55|323.56|317.56|323.55|317.55|0
1641499470000|2022-01-06 20:04:30|323.56|317.56|323.54|317.54|323.56|317.56|323.54|317.54|0
1641499480000|2022-01-06 20:04:40|323.55|317.55|323.55|317.55|323.55|317.55|323.55|317.55|0
1641499490000|2022-01-06 20:04:50|323.54|317.54|323.54|317.54|323.54|317.54|323.53|317.53|0
1641499500000|2022-01-06 20:05:00|323.51|317.51|323.46|317.46|323.51|317.51|323.46|317.46|0
1641499510000|2022-01-06 20:05:10|323.47|317.47|323.46|317.46|323.47|317.47|323.46|317.46|0
1641499520000|2022-01-06 20:05:20|323.47|317.47|323.47|317.47|323.47|317.47|323.47|317.47|0
1641499530000|2022-01-06 20:05:30|323.46|317.46|323.46|317.46|323.47|317.47|323.46|317.46|0
1641499540000|2022-01-06 20:05:40|323.47|317.47|323.46|317.46|323.47|317.47|323.46|317.46|0
1641499550000|2022-01-06 20:05:50|323.45|317.45|323.45|317.45|323.45|317.45|323.45|317.45|0
1641499580000|2022-01-06 20:06:20|323.43|317.43|323.43|317.43|323.43|317.43|323.42|317.42|0
1641499590000|2022-01-06 20:06:30|323.42|317.42|323.5|317.5|323.54|317.54|323.42|317.42|0
1641499600000|2022-01-06 20:06:40|323.51|317.51|323.51|317.51|323.51|317.51|323.51|317.51|0
1641499610000|2022-01-06 20:06:50|323.48|317.48|323.58|317.58|323.58|317.58|323.45|317.45|0
1641499620000|2022-01-06 20:07:00|323.59|317.59|323.6|317.6|323.6|317.6|323.59|317.59|0
1641499630000|2022-01-06 20:07:10|323.59|317.59|323.53|317.53|323.6|317.6|323.53|317.53|0
1641499640000|2022-01-06 20:07:20|323.52|317.52|323.45|317.45|323.53|317.53|323.45|317.45|0
1641499660000|2022-01-06 20:07:40|323.48|317.48|323.54|317.54|323.55|317.55|323.48|317.48|0
1641499670000|2022-01-06 20:07:50|323.62|317.62|323.62|317.62|323.62|317.62|323.62|317.62|0
1641499680000|2022-01-06 20:08:00|323.61|317.61|323.61|317.61|323.64|317.64|323.61|317.61|0
1641499700000|2022-01-06 20:08:20|323.57|317.57|323.54|317.54|323.57|317.57|323.54|317.54|0
1641499710000|2022-01-06 20:08:30|323.55|317.55|323.53|317.53|323.55|317.55|323.53|317.53|0
1641499720000|2022-01-06 20:08:40|323.47|317.47|323.47|317.47|323.47|317.47|323.47|317.47|0
1641499740000|2022-01-06 20:09:00|323.48|317.48|323.44|317.44|323.48|317.48|323.44|317.44|0
1641499750000|2022-01-06 20:09:10|323.33|317.33|323.37|317.37|323.37|317.37|323.28|317.28|0
1641499760000|2022-01-06 20:09:20|323.34|317.34|323.31|317.31|323.34|317.34|323.31|317.31|0
1641499770000|2022-01-06 20:09:30|323.32|317.32|323.36|317.36|323.36|317.36|323.32|317.32|0
1641499780000|2022-01-06 20:09:40|323.35|317.35|323.28|317.28|323.36|317.36|323.28|317.28|0
1641499790000|2022-01-06 20:09:50|323.32|317.32|323.22|317.22|323.32|317.32|323.22|317.22|0
1641499800000|2022-01-06 20:10:00|323.23|317.23|323.24|317.24|323.24|317.24|323.23|317.23|0
1641499810000|2022-01-06 20:10:10|323.15|317.15|323.12|317.12|323.15|317.15|323.12|317.12|0
1641499820000|2022-01-06 20:10:20|323.14|317.14|323.09|317.09|323.14|317.14|323.09|317.09|0
1641499830000|2022-01-06 20:10:30|323.11|317.11|323.11|317.11|323.11|317.11|323.11|317.11|0
1641499840000|2022-01-06 20:10:40|323.12|317.12|323.22|317.22|323.22|317.22|323.12|317.12|0
1641499850000|2022-01-06 20:10:50|323.19|317.19|323.19|317.19|323.19|317.19|323.19|317.19|0
1641499860000|2022-01-06 20:11:00|323.2|317.2|323.2|317.2|323.21|317.21|323.2|317.2|0
1641499870000|2022-01-06 20:11:10|323.18|317.18|323.13|317.13|323.18|317.18|323.13|317.13|0
1641499880000|2022-01-06 20:11:20|323.14|317.14|323.14|317.14|323.14|317.14|323.14|317.14|0
1641499890000|2022-01-06 20:11:30|323.11|317.11|323.13|317.13|323.13|317.13|323.11|317.11|0
1641499900000|2022-01-06 20:11:40|323.12|317.12|323.02|317.02|323.12|317.12|323.01|317.01|0
1641499910000|2022-01-06 20:11:50|323.01|317.01|323.04|317.04|323.07|317.07|323.01|317.01|0
1641499920000|2022-01-06 20:12:00|323.01|317.01|323.04|317.04|323.04|317.04|322.91|316.91|0
1641499930000|2022-01-06 20:12:10|323|317|323.11|317.11|323.11|317.11|323|317|0
1641499940000|2022-01-06 20:12:20|323.09|317.09|323.08|317.08|323.09|317.09|323.08|317.08|0
1641499950000|2022-01-06 20:12:30|323.06|317.06|323.07|317.07|323.07|317.07|323.05|317.05|0
1641499960000|2022-01-06 20:12:40|323.16|317.16|323.14|317.14|323.16|317.16|323.14|317.14|0
1641499970000|2022-01-06 20:12:50|323.15|317.15|323.13|317.13|323.15|317.15|323.12|317.12|0
1641499980000|2022-01-06 20:13:00|323.14|317.14|323.12|317.12|323.14|317.14|323.11|317.11|0
1641499990000|2022-01-06 20:13:10|323.13|317.13|323.12|317.12|323.13|317.13|323.12|317.12|0
1641500000000|2022-01-06 20:13:20|323.11|317.11|323.11|317.11|323.11|317.11|323.11|317.11|0
1641500010000|2022-01-06 20:13:30|323.17|317.17|323.2|317.2|323.2|317.2|323.17|317.17|0
1641500020000|2022-01-06 20:13:40|323.19|317.19|323.19|317.19|323.2|317.2|323.19|317.19|0
1641500030000|2022-01-06 20:13:50|323.22|317.22|323.2|317.2|323.22|317.22|323.2|317.2|0
1641500040000|2022-01-06 20:14:00|323.11|317.11|323.07|317.07|323.11|317.11|323.07|317.07|0
1641500050000|2022-01-06 20:14:10|323.06|317.06|323.01|317.01|323.06|317.06|323.01|317.01|0
1641500060000|2022-01-06 20:14:20|323|317|323.05|317.05|323.05|317.05|322.98|316.98|0
1641500070000|2022-01-06 20:14:30|323.04|317.04|323.07|317.07|323.07|317.07|323.04|317.04|0
1641500080000|2022-01-06 20:14:40|323.06|317.06|322.91|316.91|323.06|317.06|322.9|316.9|0
1641500090000|2022-01-06 20:14:50|322.95|316.95|322.96|316.96|322.96|316.96|322.95|316.95|0
1641500100000|2022-01-06 20:15:00|322.95|316.95|322.98|316.98|322.98|316.98|322.95|316.95|0
1641500110000|2022-01-06 20:15:10|323|317|322.97|316.97|323|317|322.97|316.97|0
1641500120000|2022-01-06 20:15:20|322.96|316.96|322.96|316.96|322.97|316.97|322.96|316.96|0
1641500140000|2022-01-06 20:15:40|322.95|316.95|322.95|316.95|322.96|316.96|322.95|316.95|0
1641500150000|2022-01-06 20:15:50|322.94|316.94|322.88|316.88|322.94|316.94|322.88|316.88|0
1641500160000|2022-01-06 20:16:00|322.85|316.85|322.92|316.92|322.92|316.92|322.85|316.85|0
1641500170000|2022-01-06 20:16:10|322.91|316.91|322.93|316.93|322.93|316.93|322.91|316.91|0
1641500180000|2022-01-06 20:16:20|322.92|316.92|322.9|316.9|322.92|316.92|322.9|316.9|0
1641500190000|2022-01-06 20:16:30|322.89|316.89|322.71|316.71|322.89|316.89|322.71|316.71|0
1641500200000|2022-01-06 20:16:40|322.75|316.75|322.77|316.77|322.79|316.79|322.75|316.75|0
1641500210000|2022-01-06 20:16:50|322.76|316.76|322.76|316.76|322.76|316.76|322.76|316.76|0
1641500220000|2022-01-06 20:17:00|322.75|316.75|322.72|316.72|322.75|316.75|322.72|316.72|0
1641500230000|2022-01-06 20:17:10|322.73|316.73|322.73|316.73|322.73|316.73|322.73|316.73|0
1641500240000|2022-01-06 20:17:20|322.71|316.71|322.82|316.82|322.82|316.82|322.71|316.71|0
1641500250000|2022-01-06 20:17:30|322.84|316.84|322.86|316.86|322.86|316.86|322.84|316.84|0
1641500260000|2022-01-06 20:17:40|322.89|316.89|322.77|316.77|322.89|316.89|322.77|316.77|0
1641500270000|2022-01-06 20:17:50|322.78|316.78|322.76|316.76|322.79|316.79|322.76|316.76|0
1641500280000|2022-01-06 20:18:00|322.65|316.65|322.64|316.64|322.65|316.65|322.64|316.64|0
1641500300000|2022-01-06 20:18:20|322.67|316.67|322.63|316.63|322.67|316.67|322.63|316.63|0
1641500310000|2022-01-06 20:18:30|322.62|316.62|322.61|316.61|322.62|316.62|322.61|316.61|0
1641500330000|2022-01-06 20:18:50|322.55|316.55|322.55|316.55|322.55|316.55|322.55|316.55|0
1641500340000|2022-01-06 20:19:00|322.66|316.66|322.51|316.51|322.66|316.66|322.5|316.5|0
1641500350000|2022-01-06 20:19:10|322.52|316.52|322.51|316.51|322.52|316.52|322.51|316.51|0
1641500370000|2022-01-06 20:19:30|322.54|316.54|322.56|316.56|322.56|316.56|322.54|316.54|0
1641500380000|2022-01-06 20:19:40|322.55|316.55|322.44|316.44|322.55|316.55|322.44|316.44|0
1641500390000|2022-01-06 20:19:50|322.42|316.42|322.41|316.41|322.42|316.42|322.41|316.41|0
1641500400000|2022-01-06 20:20:00|322.42|316.42|322.41|316.41|322.43|316.43|322.41|316.41|0
1641500410000|2022-01-06 20:20:10|322.45|316.45|322.43|316.43|322.45|316.45|322.43|316.43|0
1641500420000|2022-01-06 20:20:20|322.42|316.42|322.42|316.42|322.43|316.43|322.42|316.42|0
1641500430000|2022-01-06 20:20:30|322.52|316.52|322.81|316.81|322.81|316.81|322.52|316.52|0
1641500440000|2022-01-06 20:20:40|322.8|316.8|322.8|316.8|322.84|316.84|322.79|316.79|0
1641500460000|2022-01-06 20:21:00|322.79|316.79|322.79|316.79|322.79|316.79|322.79|316.79|0
1641500470000|2022-01-06 20:21:10|322.96|316.96|322.96|316.96|322.96|316.96|322.95|316.95|0
1641500480000|2022-01-06 20:21:20|322.93|316.93|322.92|316.92|322.93|316.93|322.92|316.92|0
1641500490000|2022-01-06 20:21:30|322.95|316.95|322.96|316.96|322.96|316.96|322.84|316.84|0
1641500500000|2022-01-06 20:21:40|322.98|316.98|322.98|316.98|322.98|316.98|322.98|316.98|0
1641500520000|2022-01-06 20:22:00|322.99|316.99|323.04|317.04|323.04|317.04|322.99|316.99|0
1641500540000|2022-01-06 20:22:20|323.03|317.03|323.03|317.03|323.03|317.03|323.03|317.03|0
1641500550000|2022-01-06 20:22:30|323.02|317.02|323.06|317.06|323.06|317.06|323.02|317.02|0
1641500560000|2022-01-06 20:22:40|323.05|317.05|323.05|317.05|323.06|317.06|323.05|317.05|0
1641500570000|2022-01-06 20:22:50|323.04|317.04|322.96|316.96|323.06|317.06|322.96|316.96|0
1641500580000|2022-01-06 20:23:00|322.98|316.98|322.98|316.98|322.98|316.98|322.98|316.98|0
1641500590000|2022-01-06 20:23:10|322.99|316.99|322.97|316.97|323.01|317.01|322.97|316.97|0
1641500600000|2022-01-06 20:23:20|322.92|316.92|322.6|316.6|322.92|316.92|322.6|316.6|0
1641500610000|2022-01-06 20:23:30|322.62|316.62|322.51|316.51|322.62|316.62|322.51|316.51|0
1641500620000|2022-01-06 20:23:40|322.5|316.5|322.45|316.45|322.5|316.5|322.45|316.45|0
1641500630000|2022-01-06 20:23:50|322.44|316.44|322.46|316.46|322.46|316.46|322.44|316.44|0
1641500640000|2022-01-06 20:24:00|322.45|316.45|322.15|316.15|322.45|316.45|322.15|316.15|0
1641500650000|2022-01-06 20:24:10|322.18|316.18|322.18|316.18|322.18|316.18|322.18|316.18|0
1641500670000|2022-01-06 20:24:30|322.2|316.2|322.21|316.21|322.21|316.21|322.2|316.2|0
1641500680000|2022-01-06 20:24:40|322.22|316.22|322.05|316.05|322.22|316.22|322.05|316.05|0
1641500690000|2022-01-06 20:24:50|322.01|316.01|321.94|315.94|322.01|316.01|321.94|315.94|0
1641500700000|2022-01-06 20:25:00|321.95|315.95|321.93|315.93|321.96|315.96|321.93|315.93|0
1641500710000|2022-01-06 20:25:10|321.92|315.92|322.01|316.01|322.01|316.01|321.92|315.92|0
1641500720000|2022-01-06 20:25:20|322|316|322.03|316.03|322.03|316.03|321.99|315.99|0
1641500730000|2022-01-06 20:25:30|322.12|316.12|322.12|316.12|322.12|316.12|322.12|316.12|0
1641500750000|2022-01-06 20:25:50|322.09|316.09|322.09|316.09|322.09|316.09|322.09|316.09|0
1641500760000|2022-01-06 20:26:00|322.08|316.08|322.05|316.05|322.08|316.08|322.05|316.05|0
1641500770000|2022-01-06 20:26:10|322.06|316.06|322.07|316.07|322.08|316.08|322.06|316.06|0
1641500780000|2022-01-06 20:26:20|322.06|316.06|322.18|316.18|322.18|316.18|322.06|316.06|0
1641500790000|2022-01-06 20:26:30|322.17|316.17|322.18|316.18|322.18|316.18|322.17|316.17|0
1641500800000|2022-01-06 20:26:40|322.32|316.32|322.32|316.32|322.32|316.32|322.32|316.32|0
1641500810000|2022-01-06 20:26:50|322.31|316.31|322.35|316.35|322.35|316.35|322.3|316.3|0
1641500820000|2022-01-06 20:27:00|322.32|316.32|322.27|316.27|322.32|316.32|322.27|316.27|0
1641500830000|2022-01-06 20:27:10|322.26|316.26|322.26|316.26|322.26|316.26|322.26|316.26|0
1641500840000|2022-01-06 20:27:20|322.3|316.3|322.36|316.36|322.36|316.36|322.3|316.3|0
1641500850000|2022-01-06 20:27:30|322.35|316.35|322.36|316.36|322.36|316.36|322.35|316.35|0
1641500860000|2022-01-06 20:27:40|322.37|316.37|322.37|316.37|322.37|316.37|322.37|316.37|0
1641500870000|2022-01-06 20:27:50|322.4|316.4|322.41|316.41|322.41|316.41|322.4|316.4|0
1641500880000|2022-01-06 20:28:00|322.38|316.38|322.38|316.38|322.38|316.38|322.38|316.38|0
1641500890000|2022-01-06 20:28:10|322.4|316.4|322.4|316.4|322.4|316.4|322.4|316.4|0
1641500900000|2022-01-06 20:28:20|322.41|316.41|322.42|316.42|322.42|316.42|322.41|316.41|0
1641500910000|2022-01-06 20:28:30|322.37|316.37|322.47|316.47|322.47|316.47|322.37|316.37|0
1641500920000|2022-01-06 20:28:40|322.46|316.46|322.54|316.54|322.54|316.54|322.46|316.46|0
1641500930000|2022-01-06 20:28:50|322.58|316.58|322.55|316.55|322.58|316.58|322.55|316.55|0
1641500950000|2022-01-06 20:29:10|322.56|316.56|322.65|316.65|322.65|316.65|322.56|316.56|0
1641500960000|2022-01-06 20:29:20|322.64|316.64|322.49|316.49|322.64|316.64|322.49|316.49|0
1641500980000|2022-01-06 20:29:40|322.5|316.5|322.62|316.62|322.62|316.62|322.5|316.5|0
1641500990000|2022-01-06 20:29:50|322.63|316.63|322.63|316.63|322.64|316.64|322.63|316.63|0
1641501000000|2022-01-06 20:30:00|322.61|316.61|322.72|316.72|322.72|316.72|322.59|316.59|0
1641501010000|2022-01-06 20:30:10|322.8|316.8|322.96|316.96|322.96|316.96|322.8|316.8|0
1641501020000|2022-01-06 20:30:20|322.99|316.99|322.99|316.99|323|317|322.99|316.99|0
1641501030000|2022-01-06 20:30:30|323|317|322.96|316.96|323|317|322.95|316.95|0
1641501040000|2022-01-06 20:30:40|322.95|316.95|322.97|316.97|322.97|316.97|322.95|316.95|0
1641501050000|2022-01-06 20:30:50|323.05|317.05|323.05|317.05|323.05|317.05|323.05|317.05|0
1641501060000|2022-01-06 20:31:00|323.03|317.03|323.02|317.02|323.03|317.03|323.02|317.02|0
1641501070000|2022-01-06 20:31:10|323.07|317.07|323.07|317.07|323.07|317.07|323.06|317.06|0
1641501080000|2022-01-06 20:31:20|323.06|317.06|323.08|317.08|323.08|317.08|323.03|317.03|0
1641501090000|2022-01-06 20:31:30|323.07|317.07|323.08|317.08|323.08|317.08|323.07|317.07|0
1641501100000|2022-01-06 20:31:40|323.16|317.16|323.05|317.05|323.16|317.16|323.05|317.05|0
1641501110000|2022-01-06 20:31:50|322.97|316.97|322.97|316.97|322.97|316.97|322.97|316.97|0
1641501120000|2022-01-06 20:32:00|323.06|317.06|323.07|317.07|323.09|317.09|323.06|317.06|0
1641501130000|2022-01-06 20:32:10|323.04|317.04|323|317|323.04|317.04|323|317|0
1641501140000|2022-01-06 20:32:20|323.02|317.02|323|317|323.02|317.02|323|317|0
1641501150000|2022-01-06 20:32:30|322.97|316.97|322.81|316.81|322.97|316.97|322.81|316.81|0
1641501160000|2022-01-06 20:32:40|322.76|316.76|322.76|316.76|322.76|316.76|322.76|316.76|0
1641501170000|2022-01-06 20:32:50|322.75|316.75|322.75|316.75|322.75|316.75|322.75|316.75|0
1641501180000|2022-01-06 20:33:00|322.76|316.76|322.74|316.74|322.76|316.76|322.74|316.74|0
1641501190000|2022-01-06 20:33:10|322.73|316.73|322.79|316.79|322.79|316.79|322.73|316.73|0
1641501200000|2022-01-06 20:33:20|322.8|316.8|322.85|316.85|322.85|316.85|322.78|316.78|0
1641501210000|2022-01-06 20:33:30|322.93|316.93|322.93|316.93|322.93|316.93|322.93|316.93|0
1641501220000|2022-01-06 20:33:40|322.94|316.94|322.87|316.87|322.94|316.94|322.87|316.87|0
1641501230000|2022-01-06 20:33:50|322.86|316.86|322.88|316.88|322.88|316.88|322.86|316.86|0
1641501240000|2022-01-06 20:34:00|322.84|316.84|322.81|316.81|322.84|316.84|322.81|316.81|0
1641501250000|2022-01-06 20:34:10|322.8|316.8|322.8|316.8|322.8|316.8|322.78|316.78|0
1641501260000|2022-01-06 20:34:20|322.77|316.77|322.76|316.76|322.77|316.77|322.76|316.76|0
1641501270000|2022-01-06 20:34:30|322.77|316.77|322.76|316.76|322.77|316.77|322.76|316.76|0
1641501280000|2022-01-06 20:34:40|322.77|316.77|322.72|316.72|322.77|316.77|322.72|316.72|0
1641501290000|2022-01-06 20:34:50|322.71|316.71|322.68|316.68|322.73|316.73|322.68|316.68|0
1641501300000|2022-01-06 20:35:00|322.67|316.67|322.67|316.67|322.67|316.67|322.67|316.67|0
1641501310000|2022-01-06 20:35:10|322.66|316.66|322.62|316.62|322.66|316.66|322.62|316.62|0
1641501330000|2022-01-06 20:35:30|322.64|316.64|322.86|316.86|322.86|316.86|322.64|316.64|0
1641501340000|2022-01-06 20:35:40|322.87|316.87|322.89|316.89|322.89|316.89|322.87|316.87|0
1641501350000|2022-01-06 20:35:50|322.88|316.88|322.9|316.9|322.9|316.9|322.87|316.87|0
1641501360000|2022-01-06 20:36:00|322.83|316.83|322.76|316.76|322.83|316.83|322.76|316.76|0
1641501370000|2022-01-06 20:36:10|322.74|316.74|322.74|316.74|322.74|316.74|322.74|316.74|0
1641501410000|2022-01-06 20:36:50|322.81|316.81|322.81|316.81|322.81|316.81|322.81|316.81|0
1641501420000|2022-01-06 20:37:00|322.8|316.8|322.8|316.8|322.8|316.8|322.79|316.79|0
1641501430000|2022-01-06 20:37:10|322.79|316.79|322.76|316.76|322.79|316.79|322.76|316.76|0
1641501440000|2022-01-06 20:37:20|322.72|316.72|322.69|316.69|322.72|316.72|322.69|316.69|0
1641501450000|2022-01-06 20:37:30|322.71|316.71|322.7|316.7|322.71|316.71|322.69|316.69|0
1641501460000|2022-01-06 20:37:40|322.69|316.69|322.69|316.69|322.69|316.69|322.64|316.64|0
1641501470000|2022-01-06 20:37:50|322.62|316.62|322.63|316.63|322.63|316.63|322.62|316.62|0
1641501480000|2022-01-06 20:38:00|322.64|316.64|322.66|316.66|322.66|316.66|322.64|316.64|0
1641501490000|2022-01-06 20:38:10|322.63|316.63|322.64|316.64|322.64|316.64|322.63|316.63|0
1641501500000|2022-01-06 20:38:20|322.69|316.69|322.7|316.7|322.7|316.7|322.69|316.69|0
1641501510000|2022-01-06 20:38:30|322.67|316.67|322.67|316.67|322.67|316.67|322.67|316.67|0
1641501520000|2022-01-06 20:38:40|322.76|316.76|322.68|316.68|322.76|316.76|322.68|316.68|0
1641501530000|2022-01-06 20:38:50|322.74|316.74|322.75|316.75|322.76|316.76|322.74|316.74|0
1641501540000|2022-01-06 20:39:00|322.76|316.76|322.77|316.77|322.77|316.77|322.76|316.76|0
1641501550000|2022-01-06 20:39:10|322.75|316.75|322.73|316.73|322.75|316.75|322.73|316.73|0
1641501560000|2022-01-06 20:39:20|322.71|316.71|322.69|316.69|322.71|316.71|322.69|316.69|0
1641501570000|2022-01-06 20:39:30|322.71|316.71|322.73|316.73|322.73|316.73|322.7|316.7|0
1641501580000|2022-01-06 20:39:40|322.72|316.72|322.76|316.76|322.76|316.76|322.72|316.72|0
1641501590000|2022-01-06 20:39:50|322.73|316.73|322.75|316.75|322.79|316.79|322.73|316.73|0
1641501600000|2022-01-06 20:40:00|322.74|316.74|322.75|316.75|322.77|316.77|322.74|316.74|0
1641501610000|2022-01-06 20:40:10|322.76|316.76|322.67|316.67|322.77|316.77|322.67|316.67|0
1641501620000|2022-01-06 20:40:20|322.5|316.5|322.48|316.48|322.54|316.54|322.48|316.48|0
1641501630000|2022-01-06 20:40:30|322.47|316.47|322.43|316.43|322.47|316.47|322.43|316.43|0
1641501640000|2022-01-06 20:40:40|322.39|316.39|322.24|316.24|322.39|316.39|322.24|316.24|0
1641501650000|2022-01-06 20:40:50|322.23|316.23|321.93|315.93|322.24|316.24|321.92|315.92|0
1641501660000|2022-01-06 20:41:00|321.91|315.91|321.9|315.9|321.91|315.91|321.9|315.9|0
1641501670000|2022-01-06 20:41:10|321.89|315.89|321.87|315.87|321.9|315.9|321.87|315.87|0
1641501690000|2022-01-06 20:41:30|321.86|315.86|321.82|315.82|321.87|315.87|321.82|315.82|0
1641501700000|2022-01-06 20:41:40|321.81|315.81|321.8|315.8|321.81|315.81|321.8|315.8|0
1641501710000|2022-01-06 20:41:50|321.75|315.75|321.79|315.79|321.79|315.79|321.75|315.75|0
1641501720000|2022-01-06 20:42:00|321.76|315.76|321.74|315.74|321.76|315.76|321.74|315.74|0
1641501730000|2022-01-06 20:42:10|321.8|315.8|321.82|315.82|321.85|315.85|321.8|315.8|0
1641501740000|2022-01-06 20:42:20|321.72|315.72|321.81|315.81|321.81|315.81|321.72|315.72|0
1641501750000|2022-01-06 20:42:30|321.83|315.83|321.83|315.83|321.84|315.84|321.8|315.8|0
1641501760000|2022-01-06 20:42:40|321.82|315.82|321.57|315.57|321.82|315.82|321.57|315.57|0
1641501770000|2022-01-06 20:42:50|321.59|315.59|321.62|315.62|321.67|315.67|321.59|315.59|0
1641501780000|2022-01-06 20:43:00|321.66|315.66|321.84|315.84|321.84|315.84|321.66|315.66|0
1641501790000|2022-01-06 20:43:10|321.86|315.86|321.86|315.86|321.86|315.86|321.81|315.81|0
1641501800000|2022-01-06 20:43:20|321.83|315.83|321.73|315.73|321.85|315.85|321.73|315.73|0
1641501810000|2022-01-06 20:43:30|321.72|315.72|321.82|315.82|321.82|315.82|321.72|315.72|0
1641501820000|2022-01-06 20:43:40|321.86|315.86|321.87|315.87|321.87|315.87|321.86|315.86|0
1641501830000|2022-01-06 20:43:50|321.88|315.88|321.88|315.88|321.88|315.88|321.87|315.87|0
1641501840000|2022-01-06 20:44:00|321.87|315.87|322.03|316.03|322.03|316.03|321.87|315.87|0
1641501860000|2022-01-06 20:44:20|322|316|322.17|316.17|322.17|316.17|322|316|0
1641501870000|2022-01-06 20:44:30|322.2|316.2|322.21|316.21|322.21|316.21|322.2|316.2|0
1641501880000|2022-01-06 20:44:40|322.27|316.27|322.26|316.26|322.27|316.27|322.26|316.26|0
1641501890000|2022-01-06 20:44:50|322.15|316.15|322.16|316.16|322.16|316.16|322.15|316.15|0
1641501900000|2022-01-06 20:45:00|322.15|316.15|322.15|316.15|322.15|316.15|322.15|316.15|0
1641501910000|2022-01-06 20:45:10|322.16|316.16|322.15|316.15|322.17|316.17|322.15|316.15|0
1641501920000|2022-01-06 20:45:20|322.23|316.23|322.18|316.18|322.24|316.24|322.18|316.18|0
1641501930000|2022-01-06 20:45:30|322.14|316.14|322.15|316.15|322.15|316.15|322.14|316.14|0
1641501940000|2022-01-06 20:45:40|322.11|316.11|322.18|316.18|322.18|316.18|322.11|316.11|0
1641501950000|2022-01-06 20:45:50|322.22|316.22|322.22|316.22|322.22|316.22|322.22|316.22|0
1641501960000|2022-01-06 20:46:00|322.21|316.21|322.31|316.31|322.31|316.31|322.21|316.21|0
1641501970000|2022-01-06 20:46:10|322.32|316.32|322.39|316.39|322.39|316.39|322.32|316.32|0
1641501980000|2022-01-06 20:46:20|322.41|316.41|322.38|316.38|322.49|316.49|322.38|316.38|0
1641501990000|2022-01-06 20:46:30|322.39|316.39|322.43|316.43|322.47|316.47|322.39|316.39|0
1641502000000|2022-01-06 20:46:40|322.49|316.49|322.44|316.44|322.5|316.5|322.44|316.44|0
1641502010000|2022-01-06 20:46:50|322.72|316.72|322.62|316.62|322.72|316.72|322.61|316.61|0
1641502020000|2022-01-06 20:47:00|322.59|316.59|322.59|316.59|322.59|316.59|322.57|316.57|0
1641502030000|2022-01-06 20:47:10|322.57|316.57|322.57|316.57|322.57|316.57|322.57|316.57|0
1641502040000|2022-01-06 20:47:20|322.6|316.6|322.52|316.52|322.6|316.6|322.52|316.52|0
1641502050000|2022-01-06 20:47:30|322.53|316.53|322.53|316.53|322.53|316.53|322.49|316.49|0
1641502060000|2022-01-06 20:47:40|322.51|316.51|322.58|316.58|322.58|316.58|322.51|316.51|0
1641502070000|2022-01-06 20:47:50|322.53|316.53|322.54|316.54|322.54|316.54|322.53|316.53|0
1641502080000|2022-01-06 20:48:00|322.55|316.55|322.61|316.61|322.61|316.61|322.55|316.55|0
1641502090000|2022-01-06 20:48:10|322.64|316.64|322.47|316.47|322.64|316.64|322.47|316.47|0
1641502100000|2022-01-06 20:48:20|322.49|316.49|322.54|316.54|322.55|316.55|322.49|316.49|0
1641502110000|2022-01-06 20:48:30|322.55|316.55|322.65|316.65|322.65|316.65|322.54|316.54|0
1641502120000|2022-01-06 20:48:40|322.7|316.7|322.84|316.84|322.84|316.84|322.69|316.69|0
1641502130000|2022-01-06 20:48:50|322.93|316.93|322.93|316.93|322.93|316.93|322.93|316.93|0
1641502140000|2022-01-06 20:49:00|322.92|316.92|322.97|316.97|322.98|316.98|322.92|316.92|0
1641502150000|2022-01-06 20:49:10|322.94|316.94|323.11|317.11|323.11|317.11|322.94|316.94|0
1641502160000|2022-01-06 20:49:20|323.14|317.14|323.06|317.06|323.16|317.16|323.06|317.06|0
1641502170000|2022-01-06 20:49:30|323.09|317.09|323.09|317.09|323.09|317.09|323.09|317.09|0
1641502180000|2022-01-06 20:49:40|323.11|317.11|323.14|317.14|323.14|317.14|323.11|317.11|0
1641502190000|2022-01-06 20:49:50|323.13|317.13|323.12|317.12|323.13|317.13|323.12|317.12|0
1641502200000|2022-01-06 20:50:00|323.11|317.11|323.08|317.08|323.11|317.11|323.08|317.08|0
1641502210000|2022-01-06 20:50:10|323.06|317.06|323.12|317.12|323.17|317.17|323.04|317.04|0
1641502220000|2022-01-06 20:50:20|323.09|317.09|323.11|317.11|323.11|317.11|323.09|317.09|0
1641502230000|2022-01-06 20:50:30|323.12|317.12|323.11|317.11|323.12|317.12|323.11|317.11|0
1641502240000|2022-01-06 20:50:40|323.14|317.14|323.16|317.16|323.29|317.29|323.14|317.14|0
1641502250000|2022-01-06 20:50:50|323.06|317.06|322.94|316.94|323.06|317.06|322.93|316.93|0
1641502260000|2022-01-06 20:51:00|323.29|317.29|323.32|317.32|323.32|317.32|323.29|317.29|0
1641502270000|2022-01-06 20:51:10|323.29|317.29|323.28|317.28|323.3|317.3|323.28|317.28|0
1641502280000|2022-01-06 20:51:20|323.25|317.25|323.13|317.13|323.25|317.25|323.13|317.13|0
1641502290000|2022-01-06 20:51:30|323.14|317.14|323.17|317.17|323.17|317.17|323.14|317.14|0
1641502300000|2022-01-06 20:51:40|323.26|317.26|323.24|317.24|323.26|317.26|323.24|317.24|0
1641502310000|2022-01-06 20:51:50|323.21|317.21|323.19|317.19|323.21|317.21|323.15|317.15|0
1641502320000|2022-01-06 20:52:00|323.1|317.1|323.1|317.1|323.1|317.1|323.09|317.09|0
1641502340000|2022-01-06 20:52:20|323.07|317.07|323.31|317.31|323.34|317.34|323.07|317.07|0
1641502350000|2022-01-06 20:52:30|323.34|317.34|323.26|317.26|323.34|317.34|323.26|317.26|0
1641502360000|2022-01-06 20:52:40|323.27|317.27|323.34|317.34|323.35|317.35|323.27|317.27|0
1641502370000|2022-01-06 20:52:50|323.35|317.35|323.37|317.37|323.37|317.37|323.34|317.34|0
1641502380000|2022-01-06 20:53:00|323.43|317.43|323.33|317.33|323.43|317.43|323.32|317.32|0
1641502390000|2022-01-06 20:53:10|323.34|317.34|323.32|317.32|323.34|317.34|323.32|317.32|0
1641502400000|2022-01-06 20:53:20|323.33|317.33|323.34|317.34|323.34|317.34|323.33|317.33|0
1641502410000|2022-01-06 20:53:30|323.3|317.3|323.33|317.33|323.33|317.33|323.3|317.3|0
1641502420000|2022-01-06 20:53:40|323.29|317.29|323.47|317.47|323.47|317.47|323.29|317.29|0
1641502430000|2022-01-06 20:53:50|323.4|317.4|323.27|317.27|323.4|317.4|323.27|317.27|0
1641502440000|2022-01-06 20:54:00|323.28|317.28|323.24|317.24|323.29|317.29|323.24|317.24|0
1641502450000|2022-01-06 20:54:10|323.19|317.19|323.21|317.21|323.24|317.24|323.19|317.19|0
1641502460000|2022-01-06 20:54:20|323.19|317.19|323.16|317.16|323.19|317.19|323.13|317.13|0
1641502470000|2022-01-06 20:54:30|323.04|317.04|323.02|317.02|323.04|317.04|322.91|316.91|0
1641502480000|2022-01-06 20:54:40|323.05|317.05|322.96|316.96|323.1|317.1|322.96|316.96|0
1641502490000|2022-01-06 20:54:50|322.95|316.95|322.75|316.75|322.95|316.95|322.72|316.72|0
1641502500000|2022-01-06 20:55:00|322.76|316.76|322.82|316.82|322.85|316.85|322.76|316.76|0
1641502510000|2022-01-06 20:55:10|322.83|316.83|322.95|316.95|322.96|316.96|322.83|316.83|0
1641502520000|2022-01-06 20:55:20|322.85|316.85|322.92|316.92|322.95|316.95|322.84|316.84|0
1641502530000|2022-01-06 20:55:30|322.91|316.91|322.92|316.92|322.95|316.95|322.82|316.82|0
1641502540000|2022-01-06 20:55:40|322.91|316.91|322.87|316.87|322.94|316.94|322.86|316.86|0
1641502550000|2022-01-06 20:55:50|322.84|316.84|322.77|316.77|322.84|316.84|322.77|316.77|0
1641502560000|2022-01-06 20:56:00|322.87|316.87|322.89|316.89|322.89|316.89|322.85|316.85|0
1641502570000|2022-01-06 20:56:10|322.9|316.9|322.91|316.91|322.93|316.93|322.9|316.9|0
1641502580000|2022-01-06 20:56:20|322.9|316.9|322.94|316.94|322.95|316.95|322.89|316.89|0
1641502590000|2022-01-06 20:56:30|323.03|317.03|323.1|317.1|323.1|317.1|322.91|316.91|0
1641502600000|2022-01-06 20:56:40|323.09|317.09|323.18|317.18|323.18|317.18|323.09|317.09|0
1641502610000|2022-01-06 20:56:50|323.19|317.19|323.17|317.17|323.21|317.21|323.16|317.16|0
1641502620000|2022-01-06 20:57:00|323.18|317.18|323.24|317.24|323.24|317.24|323.15|317.15|0
1641502630000|2022-01-06 20:57:10|323.25|317.25|323.29|317.29|323.29|317.29|323.22|317.22|0
1641502640000|2022-01-06 20:57:20|323.39|317.39|323.53|317.53|323.53|317.53|323.39|317.39|0
1641502650000|2022-01-06 20:57:30|323.52|317.52|323.56|317.56|323.56|317.56|323.43|317.43|0
1641502660000|2022-01-06 20:57:40|323.57|317.57|323.52|317.52|323.57|317.57|323.52|317.52|0
1641502670000|2022-01-06 20:57:50|323.55|317.55|323.59|317.59|323.59|317.59|323.52|317.52|0
1641502680000|2022-01-06 20:58:00|323.6|317.6|323.75|317.75|323.75|317.75|323.6|317.6|0
1641502690000|2022-01-06 20:58:10|323.72|317.72|323.67|317.67|323.74|317.74|323.67|317.67|0
1641502700000|2022-01-06 20:58:20|323.68|317.68|323.64|317.64|323.75|317.75|323.64|317.64|0
1641502710000|2022-01-06 20:58:30|323.66|317.66|323.63|317.63|323.66|317.66|323.63|317.63|0
1641502720000|2022-01-06 20:58:40|323.62|317.62|323.55|317.55|323.62|317.62|323.54|317.54|0
1641502730000|2022-01-06 20:58:50|323.56|317.56|323.53|317.53|323.56|317.56|323.53|317.53|0
1641502740000|2022-01-06 20:59:00|323.48|317.48|323.43|317.43|323.48|317.48|323.43|317.43|0
1641502750000|2022-01-06 20:59:10|323.42|317.42|323.42|317.42|323.43|317.43|323.42|317.42|0
1641502760000|2022-01-06 20:59:20|323.44|317.44|323.44|317.44|323.47|317.47|323.42|317.42|0
1641502770000|2022-01-06 20:59:30|323.46|317.46|323.41|317.41|323.46|317.46|323.38|317.38|0
1641502780000|2022-01-06 20:59:40|323.64|317.64|323.96|317.96|324.1|318.1|323.64|317.64|0
1641502790000|2022-01-06 20:59:50|324.05|318.05|324.07|318.07|324.07|318.07|323.99|317.99|0
1641565990000|2022-01-07 14:33:10|326.84|320.84|326.95|320.95|327.25|321.25|326.84|320.84|0
1641566000000|2022-01-07 14:33:20|326.92|320.92|326.74|320.74|327.06|321.06|326.71|320.71|0
1641566010000|2022-01-07 14:33:30|326.91|320.91|326.16|320.16|326.91|320.91|326.16|320.16|0
1641566020000|2022-01-07 14:33:40|326.43|320.43|326.66|320.66|326.79|320.79|326.43|320.43|0
1641566030000|2022-01-07 14:33:50|326.77|320.77|327.1|321.1|327.1|321.1|326.67|320.67|0
1641566040000|2022-01-07 14:34:00|327.16|321.16|327.01|321.01|327.16|321.16|326.76|320.76|0
1641566050000|2022-01-07 14:34:10|326.88|320.88|327.15|321.15|327.16|321.16|326.88|320.88|0
1641566060000|2022-01-07 14:34:20|327.19|321.19|327|321|327.19|321.19|327|321|0
1641566070000|2022-01-07 14:34:30|326.98|320.98|326.83|320.83|327.07|321.07|326.67|320.67|0
1641566080000|2022-01-07 14:34:40|326.93|320.93|326.71|320.71|327|321|326.71|320.71|0
1641566090000|2022-01-07 14:34:50|326.83|320.83|326.99|320.99|326.99|320.99|326.74|320.74|0
1641566100000|2022-01-07 14:35:00|327|321|326.95|320.95|327|321|326.68|320.68|0
1641566110000|2022-01-07 14:35:10|326.92|320.92|326.95|320.95|326.97|320.97|326.86|320.86|0
1641566120000|2022-01-07 14:35:20|327|321|327.27|321.27|327.28|321.28|327|321|0
1641566130000|2022-01-07 14:35:30|327.3|321.3|327.36|321.36|327.44|321.44|326.92|320.92|0
1641566140000|2022-01-07 14:35:40|327.37|321.37|327.09|321.09|327.41|321.41|327.03|321.03|0
1641566150000|2022-01-07 14:35:50|326.83|320.83|327.06|321.06|327.31|321.31|326.83|320.83|0
1641566160000|2022-01-07 14:36:00|327.41|321.41|327.54|321.54|327.59|321.59|327.35|321.35|0
1641566170000|2022-01-07 14:36:10|327.6|321.6|327.59|321.59|327.66|321.66|327.49|321.49|0
1641566180000|2022-01-07 14:36:20|327.6|321.6|327.89|321.89|327.89|321.89|327.6|321.6|0
1641566190000|2022-01-07 14:36:30|327.83|321.83|327.78|321.78|327.83|321.83|327.54|321.54|0
1641566200000|2022-01-07 14:36:40|327.64|321.64|328.18|322.18|328.18|322.18|327.57|321.57|0
1641566210000|2022-01-07 14:36:50|328.22|322.22|327.83|321.83|328.22|322.22|327.47|321.47|0
1641566220000|2022-01-07 14:37:00|327.6|321.6|328.27|322.27|328.27|322.27|327.6|321.6|0
1641566230000|2022-01-07 14:37:10|328.31|322.31|328.47|322.47|328.47|322.47|328.31|322.31|0
1641566240000|2022-01-07 14:37:20|328.45|322.45|328.38|322.38|328.5|322.5|328.38|322.38|0
1641566250000|2022-01-07 14:37:30|328.39|322.39|328.11|322.11|328.42|322.42|328.11|322.11|0
1641566260000|2022-01-07 14:37:40|328.32|322.32|328.56|322.56|328.56|322.56|328.19|322.19|0
1641566270000|2022-01-07 14:37:50|328.51|322.51|328.46|322.46|328.6|322.6|328.45|322.45|0
1641566280000|2022-01-07 14:38:00|328.47|322.47|328.38|322.38|328.63|322.63|328.29|322.29|0
1641566290000|2022-01-07 14:38:10|328.56|322.56|328.72|322.72|328.75|322.75|328.51|322.51|0
1641566300000|2022-01-07 14:38:20|328.76|322.76|328.73|322.73|328.81|322.81|328.73|322.73|0
1641566310000|2022-01-07 14:38:30|328.78|322.78|328.6|322.6|328.78|322.78|328.53|322.53|0
1641566320000|2022-01-07 14:38:40|328.61|322.61|328.56|322.56|328.67|322.67|328.48|322.48|0
1641566330000|2022-01-07 14:38:50|328.59|322.59|328.59|322.59|328.71|322.71|328.51|322.51|0
1641566340000|2022-01-07 14:39:00|328.66|322.66|328.54|322.54|328.66|322.66|328.39|322.39|0
1641566350000|2022-01-07 14:39:10|328.59|322.59|328.8|322.8|328.8|322.8|328.59|322.59|0
1641566360000|2022-01-07 14:39:20|328.81|322.81|328.82|322.82|328.82|322.82|328.73|322.73|0
1641566370000|2022-01-07 14:39:30|328.76|322.76|328.84|322.84|328.84|322.84|328.64|322.64|0
1641566380000|2022-01-07 14:39:40|328.76|322.76|329.02|323.02|329.05|323.05|328.76|322.76|0
1641566390000|2022-01-07 14:39:50|329.23|323.23|329.18|323.18|329.25|323.25|328.94|322.94|0
1641566400000|2022-01-07 14:40:00|329.07|323.07|329.01|323.01|329.25|323.25|328.9|322.9|0
1641566410000|2022-01-07 14:40:10|329.14|323.14|329.39|323.39|329.39|323.39|328.79|322.79|0
1641566420000|2022-01-07 14:40:20|329.12|323.12|329.5|323.5|329.63|323.63|329.12|323.12|0
1641566430000|2022-01-07 14:40:30|329.25|323.25|329.62|323.62|329.67|323.67|329.25|323.25|0
1641566440000|2022-01-07 14:40:40|329.58|323.58|329.75|323.75|329.85|323.85|329.55|323.55|0
1641566450000|2022-01-07 14:40:50|329.73|323.73|329.8|323.8|329.8|323.8|329.68|323.68|0
1641566460000|2022-01-07 14:41:00|329.97|323.97|330.31|324.31|330.31|324.31|329.97|323.97|0
1641566470000|2022-01-07 14:41:10|330.22|324.22|330.19|324.19|330.4|324.4|330.19|324.19|0
1641566480000|2022-01-07 14:41:20|330.4|324.4|330.66|324.66|330.66|324.66|330.26|324.26|0
1641566490000|2022-01-07 14:41:30|330.65|324.65|331.07|325.07|331.11|325.11|330.29|324.29|0
1641566500000|2022-01-07 14:41:40|330.9|324.9|330.68|324.68|331.5|325.5|330.28|324.28|0
1641566510000|2022-01-07 14:41:50|330.32|324.32|330.86|324.86|331.53|325.53|330.32|324.32|0
1641566520000|2022-01-07 14:42:00|330.96|324.96|331.2|325.2|331.59|325.59|330.92|324.92|0
1641566530000|2022-01-07 14:42:10|331.21|325.21|331.86|325.86|331.86|325.86|331.21|325.21|0
1641566540000|2022-01-07 14:42:20|331.53|325.53|331.45|325.45|332.07|326.07|331.42|325.42|0
1641566550000|2022-01-07 14:42:30|332.07|326.07|332.07|326.07|332.07|326.07|331.57|325.57|0
1641566560000|2022-01-07 14:42:40|332.04|326.04|332.07|326.07|332.12|326.12|332.04|326.04|0
1641566570000|2022-01-07 14:42:50|332.1|326.1|332.29|326.29|332.32|326.32|332.1|326.1|0
1641566580000|2022-01-07 14:43:00|332.32|326.32|332.07|326.07|332.32|326.32|332.06|326.06|0
1641566590000|2022-01-07 14:43:10|332.05|326.05|332.35|326.35|332.36|326.36|332|326|0
1641566600000|2022-01-07 14:43:20|332.23|326.23|332.26|326.26|332.33|326.33|332.12|326.12|0
1641566610000|2022-01-07 14:43:30|332.47|326.47|331.98|325.98|332.47|326.47|331.98|325.98|0
1641566620000|2022-01-07 14:43:40|331.91|325.91|332.08|326.08|332.08|326.08|331.86|325.86|0
1641566630000|2022-01-07 14:43:50|332.05|326.05|332.12|326.12|332.16|326.16|332.05|326.05|0
1641566640000|2022-01-07 14:44:00|332.06|326.06|332.28|326.28|332.3|326.3|332.06|326.06|0
1641566650000|2022-01-07 14:44:10|332.27|326.27|332.2|326.2|332.27|326.27|332.2|326.2|0
1641566660000|2022-01-07 14:44:20|332.21|326.21|332.03|326.03|332.21|326.21|332.02|326.02|0
1641566670000|2022-01-07 14:44:30|332.08|326.08|332.24|326.24|332.99|326.99|332|326|0
1641566680000|2022-01-07 14:44:40|332.17|326.17|333.11|327.11|333.15|327.15|332.17|326.17|0
1641566690000|2022-01-07 14:44:50|332.46|326.46|333.3|327.3|333.43|327.43|332.46|326.46|0
1641566700000|2022-01-07 14:45:00|333.24|327.24|332.84|326.84|333.33|327.33|332.56|326.56|0
1641566710000|2022-01-07 14:45:10|332.87|326.87|333.32|327.32|333.32|327.32|332.87|326.87|0
1641566720000|2022-01-07 14:45:20|333.07|327.07|333.48|327.48|333.48|327.48|332.99|326.99|0
1641566730000|2022-01-07 14:45:30|333.58|327.58|333.9|327.9|333.9|327.9|333.4|327.4|0
1641566740000|2022-01-07 14:45:40|333.8|327.8|333.51|327.51|334.04|328.04|333.51|327.51|0
1641566750000|2022-01-07 14:45:50|333.58|327.58|333.61|327.61|333.97|327.97|333.54|327.54|0
1641566760000|2022-01-07 14:46:00|333.65|327.65|333.62|327.62|333.75|327.75|333.47|327.47|0
1641566770000|2022-01-07 14:46:10|333.53|327.53|333.76|327.76|333.82|327.82|333.52|327.52|0
1641566780000|2022-01-07 14:46:20|333.59|327.59|333.81|327.81|333.85|327.85|333.53|327.53|0
1641566790000|2022-01-07 14:46:30|333.77|327.77|333.65|327.65|333.9|327.9|333.4|327.4|0
1641566800000|2022-01-07 14:46:40|333.52|327.52|333.36|327.36|333.63|327.63|333.36|327.36|0
1641566810000|2022-01-07 14:46:50|333.4|327.4|333.37|327.37|333.61|327.61|333.37|327.37|0
1641566820000|2022-01-07 14:47:00|333.55|327.55|333.23|327.23|333.55|327.55|333.05|327.05|0
1641566830000|2022-01-07 14:47:10|333.09|327.09|332.93|326.93|333.3|327.3|332.93|326.93|0
1641566840000|2022-01-07 14:47:20|333.15|327.15|332.8|326.8|333.15|327.15|332.63|326.63|0
1641566850000|2022-01-07 14:47:30|332.79|326.79|332.4|326.4|333.02|327.02|332.4|326.4|0
1641566860000|2022-01-07 14:47:40|332.43|326.43|332.33|326.33|332.43|326.43|332.32|326.32|0
1641566870000|2022-01-07 14:47:50|332.34|326.34|332.25|326.25|332.35|326.35|332.22|326.22|0
1641566880000|2022-01-07 14:48:00|332.23|326.23|332.48|326.48|332.53|326.53|332.23|326.23|0
1641566890000|2022-01-07 14:48:10|331.98|325.98|332.24|326.24|332.46|326.46|331.87|325.87|0
1641566900000|2022-01-07 14:48:20|331.99|325.99|331.91|325.91|332.39|326.39|331.91|325.91|0
1641566910000|2022-01-07 14:48:30|332.23|326.23|331.98|325.98|332.37|326.37|331.98|325.98|0
1641566920000|2022-01-07 14:48:40|332.21|326.21|332.2|326.2|332.4|326.4|332.04|326.04|0
1641566930000|2022-01-07 14:48:50|332.14|326.14|332.1|326.1|332.36|326.36|332.02|326.02|0
1641566940000|2022-01-07 14:49:00|331.92|325.92|332.22|326.22|332.44|326.44|331.92|325.92|0
1641566950000|2022-01-07 14:49:10|332.15|326.15|332.33|326.33|332.49|326.49|332.03|326.03|0
1641566960000|2022-01-07 14:49:20|332.17|326.17|332.51|326.51|332.52|326.52|332.17|326.17|0
1641566970000|2022-01-07 14:49:30|332.54|326.54|332.36|326.36|332.55|326.55|332.24|326.24|0
1641566980000|2022-01-07 14:49:40|332.39|326.39|332.24|326.24|332.54|326.54|332.24|326.24|0
1641566990000|2022-01-07 14:49:50|332.23|326.23|332.18|326.18|332.55|326.55|332.18|326.18|0
1641567000000|2022-01-07 14:50:00|332.32|326.32|332.7|326.7|332.75|326.75|332.32|326.32|0
1641567010000|2022-01-07 14:50:10|332.67|326.67|332.6|326.6|332.81|326.81|332.57|326.57|0
1641567020000|2022-01-07 14:50:20|332.66|326.66|332.72|326.72|332.72|326.72|332.45|326.45|0
1641567030000|2022-01-07 14:50:30|332.65|326.65|332.66|326.66|332.71|326.71|332.41|326.41|0
1641567040000|2022-01-07 14:50:40|332.52|326.52|332.65|326.65|332.74|326.74|332.52|326.52|0
1641567050000|2022-01-07 14:50:50|332.59|326.59|332.9|326.9|332.9|326.9|332.59|326.59|0
1641567060000|2022-01-07 14:51:00|332.85|326.85|332.9|326.9|332.92|326.92|332.68|326.68|0
1641567070000|2022-01-07 14:51:10|332.91|326.91|332.91|326.91|332.96|326.96|332.86|326.86|0
1641567080000|2022-01-07 14:51:20|333.03|327.03|333.12|327.12|333.12|327.12|333.03|327.03|0
1641567090000|2022-01-07 14:51:30|333.17|327.17|333.18|327.18|333.19|327.19|333.17|327.17|0
1641567100000|2022-01-07 14:51:40|333.19|327.19|333.4|327.4|333.4|327.4|333.19|327.19|0
1641567110000|2022-01-07 14:51:50|333.42|327.42|333.41|327.41|333.42|327.42|333.37|327.37|0
1641567120000|2022-01-07 14:52:00|333.31|327.31|333.19|327.19|333.57|327.57|333.18|327.18|0
1641567130000|2022-01-07 14:52:10|333.59|327.59|333.34|327.34|333.59|327.59|333.24|327.24|0
1641567140000|2022-01-07 14:52:20|333.35|327.35|333.32|327.32|333.52|327.52|333.32|327.32|0
1641567150000|2022-01-07 14:52:30|333.49|327.49|333.53|327.53|333.56|327.56|333.49|327.49|0
1641567160000|2022-01-07 14:52:40|333.54|327.54|333.51|327.51|333.56|327.56|333.46|327.46|0
1641567170000|2022-01-07 14:52:50|333.43|327.43|333.47|327.47|333.51|327.51|333.43|327.43|0
1641567180000|2022-01-07 14:53:00|333.43|327.43|333.5|327.5|333.55|327.55|333.43|327.43|0
1641567190000|2022-01-07 14:53:10|333.56|327.56|333.53|327.53|333.57|327.57|333.47|327.47|0
1641567200000|2022-01-07 14:53:20|333.49|327.49|333.46|327.46|333.49|327.49|333.38|327.38|0
1641567210000|2022-01-07 14:53:30|333.38|327.38|333.48|327.48|333.5|327.5|333.37|327.37|0
1641567220000|2022-01-07 14:53:40|333.22|327.22|333.19|327.19|333.37|327.37|333.15|327.15|0
1641567230000|2022-01-07 14:53:50|333.33|327.33|332.93|326.93|333.36|327.36|332.84|326.84|0
1641567240000|2022-01-07 14:54:00|332.83|326.83|332.8|326.8|332.86|326.86|332.8|326.8|0
1641567250000|2022-01-07 14:54:10|332.75|326.75|332.99|326.99|332.99|326.99|332.75|326.75|0
1641567260000|2022-01-07 14:54:20|332.98|326.98|332.96|326.96|332.98|326.98|332.96|326.96|0
1641567270000|2022-01-07 14:54:30|332.93|326.93|333.25|327.25|333.25|327.25|332.93|326.93|0
1641567280000|2022-01-07 14:54:40|332.94|326.94|333.08|327.08|333.26|327.26|332.94|326.94|0
1641567290000|2022-01-07 14:54:50|333.11|327.11|333.13|327.13|333.15|327.15|333.05|327.05|0
1641567300000|2022-01-07 14:55:00|333.15|327.15|333.15|327.15|333.15|327.15|333.06|327.06|0
1641567310000|2022-01-07 14:55:10|333.13|327.13|333.15|327.15|333.17|327.17|333.13|327.13|0
1641567320000|2022-01-07 14:55:20|333.16|327.16|333.18|327.18|333.18|327.18|333.15|327.15|0
1641567330000|2022-01-07 14:55:30|333.14|327.14|333.1|327.1|333.16|327.16|333.08|327.08|0
1641567340000|2022-01-07 14:55:40|333.09|327.09|333.05|327.05|333.11|327.11|333.05|327.05|0
1641567350000|2022-01-07 14:55:50|333.06|327.06|333.21|327.21|333.21|327.21|333.05|327.05|0
1641567360000|2022-01-07 14:56:00|333.19|327.19|333.27|327.27|333.27|327.27|333.15|327.15|0
1641567370000|2022-01-07 14:56:10|333.29|327.29|333.43|327.43|333.44|327.44|333.29|327.29|0
1641567380000|2022-01-07 14:56:20|333.48|327.48|333.57|327.57|333.57|327.57|333.44|327.44|0
1641567390000|2022-01-07 14:56:30|333.54|327.54|333.51|327.51|333.64|327.64|333.43|327.43|0
1641567400000|2022-01-07 14:56:40|333.5|327.5|333.48|327.48|333.52|327.52|333.48|327.48|0
1641567410000|2022-01-07 14:56:50|333.49|327.49|333.55|327.55|333.55|327.55|333.46|327.46|0
1641567420000|2022-01-07 14:57:00|333.49|327.49|333.48|327.48|333.49|327.49|333.42|327.42|0
1641567430000|2022-01-07 14:57:10|333.47|327.47|333.71|327.71|333.71|327.71|333.47|327.47|0
1641567440000|2022-01-07 14:57:20|333.68|327.68|333.7|327.7|333.72|327.72|333.65|327.65|0
1641567450000|2022-01-07 14:57:30|333.71|327.71|333.81|327.81|333.81|327.81|333.7|327.7|0
1641567460000|2022-01-07 14:57:40|333.84|327.84|333.94|327.94|333.94|327.94|333.84|327.84|0
1641567470000|2022-01-07 14:57:50|333.92|327.92|333.89|327.89|333.92|327.92|333.82|327.82|0
1641567480000|2022-01-07 14:58:00|333.88|327.88|333.83|327.83|333.88|327.88|333.83|327.83|0
1641567490000|2022-01-07 14:58:10|333.77|327.77|333.66|327.66|333.77|327.77|333.66|327.66|0
1641567500000|2022-01-07 14:58:20|333.65|327.65|333.57|327.57|333.65|327.65|333.57|327.57|0
1641567510000|2022-01-07 14:58:30|333.52|327.52|333.4|327.4|333.52|327.52|333.39|327.39|0
1641567520000|2022-01-07 14:58:40|333.34|327.34|333.28|327.28|333.35|327.35|333.28|327.28|0
1641567530000|2022-01-07 14:58:50|333.32|327.32|333.38|327.38|333.38|327.38|333.31|327.31|0
1641567540000|2022-01-07 14:59:00|333.43|327.43|333.53|327.53|333.53|327.53|333.42|327.42|0
1641567550000|2022-01-07 14:59:10|333.56|327.56|333.53|327.53|333.56|327.56|333.53|327.53|0
1641567560000|2022-01-07 14:59:20|333.52|327.52|333.58|327.58|333.62|327.62|333.52|327.52|0
1641567570000|2022-01-07 14:59:30|333.57|327.57|333.57|327.57|333.6|327.6|333.55|327.55|0
1641567580000|2022-01-07 14:59:40|333.58|327.58|333.58|327.58|333.58|327.58|333.57|327.57|0
1641567590000|2022-01-07 14:59:50|333.61|327.61|333.51|327.51|333.61|327.61|333.51|327.51|0
1641567600000|2022-01-07 15:00:00|333.53|327.53|333.58|327.58|333.61|327.61|333.53|327.53|0
1641567610000|2022-01-07 15:00:10|333.54|327.54|333.42|327.42|333.54|327.54|333.42|327.42|0
1641567620000|2022-01-07 15:00:20|333.41|327.41|333.37|327.37|333.45|327.45|333.37|327.37|0
1641567630000|2022-01-07 15:00:30|333.38|327.38|333.2|327.2|333.38|327.38|333.14|327.14|0
1641567640000|2022-01-07 15:00:40|333.14|327.14|333.08|327.08|333.14|327.14|333.08|327.08|0
1641567650000|2022-01-07 15:00:50|333.09|327.09|332.85|326.85|333.09|327.09|332.83|326.83|0
1641567660000|2022-01-07 15:01:00|332.88|326.88|332.87|326.87|332.88|326.88|332.85|326.85|0
1641567670000|2022-01-07 15:01:10|332.79|326.79|332.81|326.81|332.81|326.81|332.76|326.76|0
1641567680000|2022-01-07 15:01:20|332.82|326.82|332.76|326.76|332.86|326.86|332.76|326.76|0
1641567690000|2022-01-07 15:01:30|332.82|326.82|332.85|326.85|332.86|326.86|332.82|326.82|0
1641567700000|2022-01-07 15:01:40|332.84|326.84|332.81|326.81|332.84|326.84|332.81|326.81|0
1641567710000|2022-01-07 15:01:50|332.78|326.78|332.81|326.81|332.81|326.81|332.74|326.74|0
1641567720000|2022-01-07 15:02:00|332.83|326.83|332.83|326.83|332.84|326.84|332.81|326.81|0
1641567730000|2022-01-07 15:02:10|332.84|326.84|332.83|326.83|332.85|326.85|332.81|326.81|0
1641567740000|2022-01-07 15:02:20|332.86|326.86|332.83|326.83|332.86|326.86|332.82|326.82|0
1641567750000|2022-01-07 15:02:30|332.82|326.82|332.69|326.69|332.82|326.82|332.69|326.69|0
1641567760000|2022-01-07 15:02:40|332.7|326.7|332.96|326.96|332.96|326.96|332.7|326.7|0
1641567770000|2022-01-07 15:02:50|333|327|332.86|326.86|333|327|332.77|326.77|0
1641567780000|2022-01-07 15:03:00|332.83|326.83|332.6|326.6|332.83|326.83|332.6|326.6|0
1641567790000|2022-01-07 15:03:10|332.61|326.61|332.65|326.65|332.66|326.66|332.61|326.61|0
1641567800000|2022-01-07 15:03:20|332.59|326.59|332.39|326.39|332.59|326.59|332.39|326.39|0
1641567810000|2022-01-07 15:03:30|332.32|326.32|332.24|326.24|332.33|326.33|332.21|326.21|0
1641567820000|2022-01-07 15:03:40|332.23|326.23|332.19|326.19|332.23|326.23|332.12|326.12|0
1641567830000|2022-01-07 15:03:50|332.08|326.08|331.88|325.88|332.08|326.08|331.88|325.88|0
1641567840000|2022-01-07 15:04:00|331.84|325.84|331.57|325.57|331.85|325.85|331.57|325.57|0
1641567850000|2022-01-07 15:04:10|331.55|325.55|331.73|325.73|331.76|325.76|331.55|325.55|0
1641567860000|2022-01-07 15:04:20|331.71|325.71|331.66|325.66|331.71|325.71|331.66|325.66|0
1641567870000|2022-01-07 15:04:30|331.57|325.57|331.56|325.56|331.57|325.57|331.56|325.56|0
1641567880000|2022-01-07 15:04:40|331.53|325.53|331.29|325.29|331.53|325.53|331.29|325.29|0
1641567890000|2022-01-07 15:04:50|331.3|325.3|331.28|325.28|331.3|325.3|331.25|325.25|0
1641567900000|2022-01-07 15:05:00|331.27|325.27|331.03|325.03|331.27|325.27|331.02|325.02|0
1641567910000|2022-01-07 15:05:10|331|325|331.1|325.1|331.1|325.1|330.97|324.97|0
1641567920000|2022-01-07 15:05:20|331.09|325.09|331.19|325.19|331.19|325.19|331.09|325.09|0
1641567930000|2022-01-07 15:05:30|331.22|325.22|331.16|325.16|331.22|325.22|331.15|325.15|0
1641567940000|2022-01-07 15:05:40|331.18|325.18|331.25|325.25|331.25|325.25|331.18|325.18|0
1641567950000|2022-01-07 15:05:50|331.28|325.28|331.21|325.21|331.28|325.28|331.1|325.1|0
1641567960000|2022-01-07 15:06:00|331.2|325.2|331.26|325.26|331.27|325.27|331.2|325.2|0
1641567970000|2022-01-07 15:06:10|331.27|325.27|331.22|325.22|331.28|325.28|331.22|325.22|0
1641567980000|2022-01-07 15:06:20|331.21|325.21|331.21|325.21|331.23|325.23|331.18|325.18|0
1641567990000|2022-01-07 15:06:30|331.4|325.4|331.41|325.41|331.44|325.44|331.37|325.37|0
1641568000000|2022-01-07 15:06:40|331.38|325.38|331.46|325.46|331.49|325.49|331.38|325.38|0
1641568010000|2022-01-07 15:06:50|331.47|325.47|331.29|325.29|331.5|325.5|331.29|325.29|0
1641568020000|2022-01-07 15:07:00|331.07|325.07|330.83|324.83|331.13|325.13|330.83|324.83|0
1641568030000|2022-01-07 15:07:10|330.84|324.84|330.81|324.81|330.84|324.84|330.73|324.73|0
1641568040000|2022-01-07 15:07:20|330.86|324.86|331.14|325.14|331.28|325.28|330.86|324.86|0
1641568050000|2022-01-07 15:07:30|331.13|325.13|331.17|325.17|331.28|325.28|331.13|325.13|0
1641568060000|2022-01-07 15:07:40|331.2|325.2|331.31|325.31|331.31|325.31|331.2|325.2|0
1641568070000|2022-01-07 15:07:50|331.32|325.32|331.28|325.28|331.32|325.32|331.27|325.27|0
1641568080000|2022-01-07 15:08:00|331.31|325.31|331.19|325.19|331.32|325.32|331.19|325.19|0
1641568090000|2022-01-07 15:08:10|331.17|325.17|331.09|325.09|331.17|325.17|331.09|325.09|0
1641568100000|2022-01-07 15:08:20|331.07|325.07|330.93|324.93|331.08|325.08|330.93|324.93|0
1641568110000|2022-01-07 15:08:30|330.92|324.92|330.74|324.74|331.03|325.03|330.74|324.74|0
1641568120000|2022-01-07 15:08:40|330.73|324.73|330.66|324.66|330.75|324.75|330.66|324.66|0
1641568130000|2022-01-07 15:08:50|330.54|324.54|330.49|324.49|330.54|324.54|330.47|324.47|0
1641568140000|2022-01-07 15:09:00|330.54|324.54|330.51|324.51|330.54|324.54|330.51|324.51|0
1641568150000|2022-01-07 15:09:10|330.49|324.49|330.61|324.61|330.62|324.62|330.49|324.49|0
1641568160000|2022-01-07 15:09:20|330.42|324.42|330.43|324.43|330.43|324.43|330.41|324.41|0
1641568170000|2022-01-07 15:09:30|330.45|324.45|330.43|324.43|330.46|324.46|330.37|324.37|0
1641568180000|2022-01-07 15:09:40|330.46|324.46|330.33|324.33|330.46|324.46|330.33|324.33|0
1641568190000|2022-01-07 15:09:50|330.35|324.35|330.36|324.36|330.37|324.37|330.35|324.35|0
1641568200000|2022-01-07 15:10:00|330.33|324.33|329.98|323.98|330.33|324.33|329.98|323.98|0
1641568210000|2022-01-07 15:10:10|329.97|323.97|329.89|323.89|329.98|323.98|329.88|323.88|0
1641568220000|2022-01-07 15:10:20|329.92|323.92|329.94|323.94|329.94|323.94|329.91|323.91|0
1641568230000|2022-01-07 15:10:30|329.93|323.93|330|324|330|324|329.93|323.93|0
1641568240000|2022-01-07 15:10:40|330.03|324.03|329.93|323.93|330.03|324.03|329.9|323.9|0
1641568250000|2022-01-07 15:10:50|329.96|323.96|330.09|324.09|330.09|324.09|329.96|323.96|0
1641568260000|2022-01-07 15:11:00|330.06|324.06|330|324|330.09|324.09|329.93|323.93|0
1641568270000|2022-01-07 15:11:10|330.04|324.04|329.93|323.93|330.04|324.04|329.93|323.93|0
1641568280000|2022-01-07 15:11:20|330.01|324.01|330.01|324.01|330.01|324.01|330|324|0
1641568290000|2022-01-07 15:11:30|329.94|323.94|330.09|324.09|330.14|324.14|329.88|323.88|0
1641568300000|2022-01-07 15:11:40|330.1|324.1|330.13|324.13|330.14|324.14|330.09|324.09|0
1641568310000|2022-01-07 15:11:50|330.11|324.11|330.03|324.03|330.17|324.17|330.03|324.03|0
1641568320000|2022-01-07 15:12:00|330.04|324.04|330.05|324.05|330.05|324.05|330.04|324.04|0
1641568330000|2022-01-07 15:12:10|330.04|324.04|330.02|324.02|330.04|324.04|330.02|324.02|0
1641568340000|2022-01-07 15:12:20|330.01|324.01|329.95|323.95|330.01|324.01|329.95|323.95|0
1641568350000|2022-01-07 15:12:30|329.97|323.97|329.94|323.94|329.97|323.97|329.94|323.94|0
1641568360000|2022-01-07 15:12:40|329.95|323.95|329.94|323.94|329.95|323.95|329.94|323.94|0
1641568370000|2022-01-07 15:12:50|330.01|324.01|330.25|324.25|330.25|324.25|330.01|324.01|0
1641568380000|2022-01-07 15:13:00|330.28|324.28|330.27|324.27|330.3|324.3|330.25|324.25|0
1641568390000|2022-01-07 15:13:10|330.24|324.24|330.29|324.29|330.32|324.32|330.23|324.23|0
1641568400000|2022-01-07 15:13:20|330.28|324.28|330.27|324.27|330.28|324.28|330.27|324.27|0
1641568410000|2022-01-07 15:13:30|330.23|324.23|330.17|324.17|330.23|324.23|330.17|324.17|0
1641568420000|2022-01-07 15:13:40|330.12|324.12|330.12|324.12|330.14|324.14|329.99|323.99|0
1641568430000|2022-01-07 15:13:50|330.07|324.07|330.07|324.07|330.07|324.07|330.02|324.02|0
1641568440000|2022-01-07 15:14:00|330.08|324.08|329.96|323.96|330.12|324.12|329.95|323.95|0
1641568450000|2022-01-07 15:14:10|329.95|323.95|329.93|323.93|329.95|323.95|329.93|323.93|0
1641568460000|2022-01-07 15:14:20|329.92|323.92|329.94|323.94|329.94|323.94|329.92|323.92|0
1641568470000|2022-01-07 15:14:30|329.95|323.95|329.96|323.96|329.96|323.96|329.95|323.95|0
1641568480000|2022-01-07 15:14:40|329.93|323.93|329.93|323.93|329.93|323.93|329.93|323.93|0
1641568490000|2022-01-07 15:14:50|329.91|323.91|329.95|323.95|329.95|323.95|329.87|323.87|0
1641568500000|2022-01-07 15:15:00|329.98|323.98|330.21|324.21|330.21|324.21|329.98|323.98|0
1641568510000|2022-01-07 15:15:10|330.28|324.28|330.17|324.17|330.28|324.28|330.17|324.17|0
1641568520000|2022-01-07 15:15:20|330.1|324.1|329.99|323.99|330.11|324.11|329.99|323.99|0
1641568530000|2022-01-07 15:15:30|330.05|324.05|330.05|324.05|330.08|324.08|330.04|324.04|0
1641568540000|2022-01-07 15:15:40|330.04|324.04|330.1|324.1|330.1|324.1|330.04|324.04|0
1641568550000|2022-01-07 15:15:50|330.12|324.12|330.06|324.06|330.12|324.12|330.05|324.05|0
1641568560000|2022-01-07 15:16:00|330.03|324.03|330.01|324.01|330.07|324.07|330.01|324.01|0
1641568570000|2022-01-07 15:16:10|329.99|323.99|329.93|323.93|329.99|323.99|329.93|323.93|0
1641568580000|2022-01-07 15:16:20|329.92|323.92|329.9|323.9|329.92|323.92|329.9|323.9|0
1641568590000|2022-01-07 15:16:30|329.91|323.91|329.92|323.92|329.92|323.92|329.91|323.91|0
1641568600000|2022-01-07 15:16:40|329.9|323.9|329.91|323.91|329.93|323.93|329.9|323.9|0
1641568610000|2022-01-07 15:16:50|329.88|323.88|329.92|323.92|329.92|323.92|329.86|323.86|0
1641568620000|2022-01-07 15:17:00|329.95|323.95|329.88|323.88|329.95|323.95|329.88|323.88|0
1641568630000|2022-01-07 15:17:10|329.69|323.69|329.48|323.48|329.69|323.69|329.48|323.48|0
1641568640000|2022-01-07 15:17:20|329.49|323.49|329.5|323.5|329.5|323.5|329.49|323.49|0
1641568650000|2022-01-07 15:17:30|329.51|323.51|329.46|323.46|329.58|323.58|329.46|323.46|0
1641568660000|2022-01-07 15:17:40|329.51|323.51|329.5|323.5|329.51|323.51|329.49|323.49|0
1641568670000|2022-01-07 15:17:50|329.51|323.51|329.79|323.79|329.79|323.79|329.51|323.51|0
1641568680000|2022-01-07 15:18:00|329.8|323.8|330.06|324.06|330.08|324.08|329.77|323.77|0
1641568690000|2022-01-07 15:18:10|330.1|324.1|330.1|324.1|330.11|324.11|330.08|324.08|0
1641568700000|2022-01-07 15:18:20|330.08|324.08|330.07|324.07|330.08|324.08|330.07|324.07|0
1641568710000|2022-01-07 15:18:30|330.05|324.05|330.03|324.03|330.05|324.05|330.01|324.01|0
1641568720000|2022-01-07 15:18:40|330.04|324.04|330.05|324.05|330.05|324.05|330.04|324.04|0
1641568730000|2022-01-07 15:18:50|330.01|324.01|329.9|323.9|330.01|324.01|329.9|323.9|0
1641568740000|2022-01-07 15:19:00|329.89|323.89|329.87|323.87|329.89|323.89|329.85|323.85|0
1641568750000|2022-01-07 15:19:10|329.85|323.85|329.67|323.67|329.85|323.85|329.65|323.65|0
1641568760000|2022-01-07 15:19:20|329.68|323.68|329.66|323.66|329.69|323.69|329.66|323.66|0
1641568770000|2022-01-07 15:19:30|329.63|323.63|329.63|323.63|329.64|323.64|329.62|323.62|0
1641568780000|2022-01-07 15:19:40|329.64|323.64|329.63|323.63|329.64|323.64|329.62|323.62|0
1641568790000|2022-01-07 15:19:50|329.6|323.6|329.66|323.66|329.69|323.69|329.6|323.6|0
1641568800000|2022-01-07 15:20:00|329.6|323.6|329.55|323.55|329.63|323.63|329.55|323.55|0
1641568810000|2022-01-07 15:20:10|329.53|323.53|329.37|323.37|329.53|323.53|329.36|323.36|0
1641568820000|2022-01-07 15:20:20|329.29|323.29|329.27|323.27|329.29|323.29|329.26|323.26|0
1641568830000|2022-01-07 15:20:30|329.28|323.28|329.32|323.32|329.32|323.32|329.28|323.28|0
1641568840000|2022-01-07 15:20:40|329.33|323.33|329.33|323.33|329.33|323.33|329.33|323.33|0
1641568850000|2022-01-07 15:20:50|329.34|323.34|329.31|323.31|329.36|323.36|329.31|323.31|0
1641568860000|2022-01-07 15:21:00|329.3|323.3|328.92|322.92|329.3|323.3|328.92|322.92|0
1641568870000|2022-01-07 15:21:10|328.9|322.9|328.75|322.75|328.9|322.9|328.74|322.74|0
1641568880000|2022-01-07 15:21:20|328.74|322.74|328.58|322.58|328.74|322.74|328.58|322.58|0
1641568890000|2022-01-07 15:21:30|328.59|322.59|328.52|322.52|328.59|322.59|328.49|322.49|0
1641568900000|2022-01-07 15:21:40|328.51|322.51|328.29|322.29|328.51|322.51|328.29|322.29|0
1641568910000|2022-01-07 15:21:50|328.26|322.26|328.31|322.31|328.35|322.35|328.26|322.26|0
1641568920000|2022-01-07 15:22:00|328.3|322.3|328.35|322.35|328.35|322.35|328.27|322.27|0
1641568930000|2022-01-07 15:22:10|328.34|322.34|328.48|322.48|328.48|322.48|328.34|322.34|0
1641568940000|2022-01-07 15:22:20|328.45|322.45|327.82|321.82|328.48|322.48|327.76|321.76|0
1641568950000|2022-01-07 15:22:30|327.83|321.83|327.72|321.72|327.83|321.83|327.72|321.72|0
1641568960000|2022-01-07 15:22:40|327.77|321.77|327.84|321.84|327.84|321.84|327.68|321.68|0
1641568970000|2022-01-07 15:22:50|327.85|321.85|327.86|321.86|327.88|321.88|327.83|321.83|0
1641568980000|2022-01-07 15:23:00|327.85|321.85|327.85|321.85|327.85|321.85|327.85|321.85|0
1641568990000|2022-01-07 15:23:10|327.86|321.86|327.88|321.88|327.91|321.91|327.86|321.86|0
1641569000000|2022-01-07 15:23:20|327.96|321.96|328.05|322.05|328.06|322.06|327.96|321.96|0
1641569010000|2022-01-07 15:23:30|328.06|322.06|328.18|322.18|328.18|322.18|328.06|322.06|0
1641569020000|2022-01-07 15:23:40|328.2|322.2|328.17|322.17|328.24|322.24|328.16|322.16|0
1641569030000|2022-01-07 15:23:50|328.16|322.16|328.3|322.3|328.3|322.3|328.16|322.16|0
1641569040000|2022-01-07 15:24:00|328.32|322.32|328.26|322.26|328.32|322.32|328.25|322.25|0
1641569050000|2022-01-07 15:24:10|328.32|322.32|328.52|322.52|328.52|322.52|328.32|322.32|0
1641569060000|2022-01-07 15:24:20|328.54|322.54|328.62|322.62|328.62|322.62|328.54|322.54|0
1641569070000|2022-01-07 15:24:30|328.65|322.65|328.75|322.75|328.75|322.75|328.65|322.65|0
1641569080000|2022-01-07 15:24:40|328.68|322.68|328.69|322.69|328.69|322.69|328.66|322.66|0
1641569090000|2022-01-07 15:24:50|328.66|322.66|329.03|323.03|329.03|323.03|328.66|322.66|0
1641569100000|2022-01-07 15:25:00|329.04|323.04|329.09|323.09|329.09|323.09|329.01|323.01|0
1641569110000|2022-01-07 15:25:10|329.14|323.14|329.2|323.2|329.2|323.2|329.14|323.14|0
1641569120000|2022-01-07 15:25:20|329.19|323.19|329.2|323.2|329.21|323.21|329.18|323.18|0
1641569130000|2022-01-07 15:25:30|329.23|323.23|329.24|323.24|329.25|323.25|329.23|323.23|0
1641569140000|2022-01-07 15:25:40|329.23|323.23|329.23|323.23|329.23|323.23|329.23|323.23|0
1641569150000|2022-01-07 15:25:50|329.22|323.22|329.18|323.18|329.22|323.22|329.18|323.18|0
1641569160000|2022-01-07 15:26:00|329.17|323.17|329.38|323.38|329.38|323.38|329.17|323.17|0
1641569170000|2022-01-07 15:26:10|329.39|323.39|329.45|323.45|329.45|323.45|329.39|323.39|0
1641569180000|2022-01-07 15:26:20|329.43|323.43|329.44|323.44|329.44|323.44|329.43|323.43|0
1641569190000|2022-01-07 15:26:30|329.43|323.43|329.39|323.39|329.43|323.43|329.38|323.38|0
1641569200000|2022-01-07 15:26:40|329.37|323.37|329.37|323.37|329.37|323.37|329.36|323.36|0
1641569210000|2022-01-07 15:26:50|329.32|323.32|329.29|323.29|329.32|323.32|329.29|323.29|0
1641569220000|2022-01-07 15:27:00|329.34|323.34|329.52|323.52|329.52|323.52|329.34|323.34|0
1641569230000|2022-01-07 15:27:10|329.56|323.56|329.57|323.57|329.58|323.58|329.56|323.56|0
1641569240000|2022-01-07 15:27:20|329.63|323.63|329.63|323.63|329.64|323.64|329.63|323.63|0
1641569250000|2022-01-07 15:27:30|329.6|323.6|329.57|323.57|329.6|323.6|329.56|323.56|0
1641569260000|2022-01-07 15:27:40|329.58|323.58|329.59|323.59|329.62|323.62|329.58|323.58|0
1641569270000|2022-01-07 15:27:50|329.6|323.6|329.71|323.71|329.71|323.71|329.6|323.6|0
1641569280000|2022-01-07 15:28:00|329.72|323.72|329.57|323.57|329.73|323.73|329.56|323.56|0
1641569290000|2022-01-07 15:28:10|329.51|323.51|329.47|323.47|329.52|323.52|329.47|323.47|0
1641569300000|2022-01-07 15:28:20|329.46|323.46|329.46|323.46|329.46|323.46|329.45|323.45|0
1641569310000|2022-01-07 15:28:30|329.45|323.45|329.41|323.41|329.45|323.45|329.41|323.41|0
1641569320000|2022-01-07 15:28:40|329.31|323.31|329.21|323.21|329.31|323.31|329.18|323.18|0
1641569330000|2022-01-07 15:28:50|329.22|323.22|329.22|323.22|329.23|323.23|329.22|323.22|0
1641569340000|2022-01-07 15:29:00|329.21|323.21|328.98|322.98|329.21|323.21|328.98|322.98|0
1641569350000|2022-01-07 15:29:10|328.97|322.97|328.8|322.8|328.97|322.97|328.8|322.8|0
1641569360000|2022-01-07 15:29:20|328.77|322.77|328.63|322.63|328.77|322.77|328.6|322.6|0
1641569370000|2022-01-07 15:29:30|328.51|322.51|328.54|322.54|328.59|322.59|328.49|322.49|0
1641569380000|2022-01-07 15:29:40|328.55|322.55|328.54|322.54|328.55|322.55|328.54|322.54|0
1641569390000|2022-01-07 15:29:50|328.56|322.56|328.58|322.58|328.61|322.61|328.56|322.56|0
1641569400000|2022-01-07 15:30:00|328.56|322.56|328.54|322.54|328.56|322.56|328.54|322.54|0
1641569410000|2022-01-07 15:30:10|328.52|322.52|328.11|322.11|328.52|322.52|328.09|322.09|0
1641569420000|2022-01-07 15:30:20|328.1|322.1|328.04|322.04|328.1|322.1|328.04|322.04|0
1641569430000|2022-01-07 15:30:30|328.03|322.03|328.01|322.01|328.03|322.03|328.01|322.01|0
1641569440000|2022-01-07 15:30:40|328|322|328.01|322.01|328.01|322.01|328|322|0
1641569450000|2022-01-07 15:30:50|328.24|322.24|328.32|322.32|328.32|322.32|328.24|322.24|0
1641569460000|2022-01-07 15:31:00|328.33|322.33|328.39|322.39|328.39|322.39|328.33|322.33|0
1641569470000|2022-01-07 15:31:10|328.4|322.4|328.4|322.4|328.4|322.4|328.39|322.39|0
1641569480000|2022-01-07 15:31:20|328.39|322.39|328.41|322.41|328.41|322.41|328.39|322.39|0
1641569490000|2022-01-07 15:31:30|328.4|322.4|328.37|322.37|328.4|322.4|328.37|322.37|0
1641569500000|2022-01-07 15:31:40|328.35|322.35|328.37|322.37|328.37|322.37|328.32|322.32|0
1641569510000|2022-01-07 15:31:50|328.49|322.49|328.47|322.47|328.49|322.49|328.47|322.47|0
1641569520000|2022-01-07 15:32:00|328.48|322.48|328.49|322.49|328.49|322.49|328.48|322.48|0
1641569530000|2022-01-07 15:32:10|328.48|322.48|328.34|322.34|328.48|322.48|328.34|322.34|0
1641569540000|2022-01-07 15:32:20|328.35|322.35|328.41|322.41|328.41|322.41|328.35|322.35|0
1641569560000|2022-01-07 15:32:40|328.45|322.45|328.53|322.53|328.53|322.53|328.41|322.41|0
1641569570000|2022-01-07 15:32:50|328.54|322.54|328.44|322.44|328.54|322.54|328.44|322.44|0
1641569580000|2022-01-07 15:33:00|328.45|322.45|328.44|322.44|328.45|322.45|328.43|322.43|0
1641569590000|2022-01-07 15:33:10|328.39|322.39|328.32|322.32|328.41|322.41|328.32|322.32|0
1641569600000|2022-01-07 15:33:20|328.33|322.33|328.24|322.24|328.33|322.33|328.24|322.24|0
1641569610000|2022-01-07 15:33:30|328.16|322.16|328.15|322.15|328.18|322.18|328.15|322.15|0
1641569620000|2022-01-07 15:33:40|328.16|322.16|328.16|322.16|328.16|322.16|328.16|322.16|0
1641569630000|2022-01-07 15:33:50|328.15|322.15|328.14|322.14|328.15|322.15|328.14|322.14|0
1641569640000|2022-01-07 15:34:00|328.13|322.13|328.16|322.16|328.16|322.16|328.12|322.12|0
1641569650000|2022-01-07 15:34:10|328.2|322.2|328.2|322.2|328.2|322.2|328.19|322.19|0
1641569660000|2022-01-07 15:34:20|328.17|322.17|328.14|322.14|328.19|322.19|328.14|322.14|0
1641569670000|2022-01-07 15:34:30|328.07|322.07|328.06|322.06|328.08|322.08|328.04|322.04|0
1641569680000|2022-01-07 15:34:40|328.09|322.09|328.24|322.24|328.27|322.27|328.06|322.06|0
1641569690000|2022-01-07 15:34:50|328.22|322.22|328.27|322.27|328.27|322.27|328.22|322.22|0
1641569700000|2022-01-07 15:35:00|328.26|322.26|328.24|322.24|328.26|322.26|328.24|322.24|0
1641569710000|2022-01-07 15:35:10|328.25|322.25|328.23|322.23|328.25|322.25|328.23|322.23|0
1641569720000|2022-01-07 15:35:20|328.2|322.2|328.16|322.16|328.2|322.2|328.16|322.16|0
1641569730000|2022-01-07 15:35:30|328.15|322.15|328.15|322.15|328.18|322.18|328.15|322.15|0
1641569740000|2022-01-07 15:35:40|328.16|322.16|328.15|322.15|328.16|322.16|328.15|322.15|0
1641569750000|2022-01-07 15:35:50|328.17|322.17|327.98|321.98|328.17|322.17|327.98|321.98|0
1641569760000|2022-01-07 15:36:00|327.94|321.94|327.93|321.93|327.96|321.96|327.92|321.92|0
1641569770000|2022-01-07 15:36:10|327.94|321.94|327.94|321.94|327.94|321.94|327.94|321.94|0
1641569780000|2022-01-07 15:36:20|327.96|321.96|327.92|321.92|327.96|321.96|327.92|321.92|0
1641569790000|2022-01-07 15:36:30|327.85|321.85|327.86|321.86|327.86|321.86|327.83|321.83|0
1641569800000|2022-01-07 15:36:40|327.87|321.87|327.84|321.84|327.87|321.87|327.84|321.84|0
1641569810000|2022-01-07 15:36:50|327.89|321.89|327.87|321.87|327.89|321.89|327.79|321.79|0
1641569820000|2022-01-07 15:37:00|327.86|321.86|327.81|321.81|327.86|321.86|327.81|321.81|0
1641569830000|2022-01-07 15:37:10|327.8|321.8|327.78|321.78|327.81|321.81|327.78|321.78|0
1641569840000|2022-01-07 15:37:20|327.79|321.79|327.79|321.79|327.79|321.79|327.79|321.79|0
1641569850000|2022-01-07 15:37:30|327.65|321.65|327.65|321.65|327.67|321.67|327.64|321.64|0
1641569860000|2022-01-07 15:37:40|327.67|321.67|327.62|321.62|327.68|321.68|327.62|321.62|0
1641569870000|2022-01-07 15:37:50|327.56|321.56|327.27|321.27|327.57|321.57|327.27|321.27|0
1641569880000|2022-01-07 15:38:00|327.26|321.26|327.25|321.25|327.27|321.27|327.25|321.25|0
1641569890000|2022-01-07 15:38:10|327|321|326.84|320.84|327|321|326.8|320.8|0
1641569900000|2022-01-07 15:38:20|326.85|320.85|326.77|320.77|326.85|320.85|326.77|320.77|0
1641569910000|2022-01-07 15:38:30|326.78|320.78|326.62|320.62|326.8|320.8|326.62|320.62|0
1641569920000|2022-01-07 15:38:40|326.63|320.63|326.7|320.7|326.71|320.71|326.6|320.6|0
1641569930000|2022-01-07 15:38:50|326.71|320.71|326.65|320.65|326.71|320.71|326.65|320.65|0
1641569940000|2022-01-07 15:39:00|326.66|320.66|326.62|320.62|326.66|320.66|326.62|320.62|0
1641569950000|2022-01-07 15:39:10|326.56|320.56|326.52|320.52|326.56|320.56|326.5|320.5|0
1641569960000|2022-01-07 15:39:20|326.5|320.5|326.34|320.34|326.5|320.5|326.33|320.33|0
1641569970000|2022-01-07 15:39:30|326.33|320.33|326.34|320.34|326.34|320.34|326.33|320.33|0
1641569980000|2022-01-07 15:39:40|326.33|320.33|326.27|320.27|326.33|320.33|326.27|320.27|0
1641569990000|2022-01-07 15:39:50|326.17|320.17|326.14|320.14|326.17|320.17|326.14|320.14|0
1641570000000|2022-01-07 15:40:00|326.16|320.16|326.17|320.17|326.18|320.18|326.16|320.16|0
1641570010000|2022-01-07 15:40:10|326.65|320.65|326.66|320.66|326.68|320.68|326.63|320.63|0
1641570020000|2022-01-07 15:40:20|326.78|320.78|326.76|320.76|326.79|320.79|326.76|320.76|0
1641570030000|2022-01-07 15:40:30|326.75|320.75|326.85|320.85|326.85|320.85|326.74|320.74|0
1641570040000|2022-01-07 15:40:40|326.86|320.86|327.02|321.02|327.03|321.03|326.86|320.86|0
1641570050000|2022-01-07 15:40:50|327.01|321.01|327.06|321.06|327.06|321.06|327.01|321.01|0
1641570060000|2022-01-07 15:41:00|327.05|321.05|326.96|320.96|327.06|321.06|326.96|320.96|0
1641570070000|2022-01-07 15:41:10|326.93|320.93|326.9|320.9|326.93|320.93|326.9|320.9|0
1641570080000|2022-01-07 15:41:20|326.85|320.85|326.8|320.8|326.85|320.85|326.79|320.79|0
1641570090000|2022-01-07 15:41:30|326.79|320.79|326.71|320.71|326.79|320.79|326.63|320.63|0
1641570100000|2022-01-07 15:41:40|326.7|320.7|326.72|320.72|326.72|320.72|326.7|320.7|0
1641570110000|2022-01-07 15:41:50|326.67|320.67|326.61|320.61|326.67|320.67|326.61|320.61|0
1641570120000|2022-01-07 15:42:00|326.6|320.6|326.39|320.39|326.6|320.6|326.39|320.39|0
1641570130000|2022-01-07 15:42:10|326.37|320.37|326.08|320.08|326.43|320.43|326.07|320.07|0
1641570140000|2022-01-07 15:42:20|326.06|320.06|326.05|320.05|326.06|320.06|326.05|320.05|0
1641570150000|2022-01-07 15:42:30|326.04|320.04|326.08|320.08|326.08|320.08|326.04|320.04|0
1641570160000|2022-01-07 15:42:40|326.11|320.11|325.89|319.89|326.11|320.11|325.89|319.89|0
1641570170000|2022-01-07 15:42:50|325.88|319.88|325.77|319.77|325.89|319.89|325.77|319.77|0
1641570180000|2022-01-07 15:43:00|325.76|319.76|325.78|319.78|325.78|319.78|325.76|319.76|0
1641570190000|2022-01-07 15:43:10|325.7|319.7|325.72|319.72|325.73|319.73|325.7|319.7|0
1641570200000|2022-01-07 15:43:20|325.74|319.74|325.77|319.77|325.77|319.77|325.74|319.74|0
1641570210000|2022-01-07 15:43:30|325.76|319.76|325.74|319.74|325.76|319.76|325.74|319.74|0
1641570220000|2022-01-07 15:43:40|325.73|319.73|325.69|319.69|325.75|319.75|325.69|319.69|0
1641570230000|2022-01-07 15:43:50|325.7|319.7|325.76|319.76|325.94|319.94|325.7|319.7|0
1641570240000|2022-01-07 15:44:00|325.78|319.78|325.83|319.83|325.83|319.83|325.77|319.77|0
1641570250000|2022-01-07 15:44:10|325.86|319.86|325.86|319.86|325.88|319.88|325.86|319.86|0
1641570260000|2022-01-07 15:44:20|325.87|319.87|325.86|319.86|325.89|319.89|325.86|319.86|0
1641570270000|2022-01-07 15:44:30|325.88|319.88|325.86|319.86|325.88|319.88|325.86|319.86|0
1641570280000|2022-01-07 15:44:40|325.89|319.89|325.81|319.81|325.92|319.92|325.81|319.81|0
1641570290000|2022-01-07 15:44:50|325.82|319.82|325.85|319.85|325.85|319.85|325.81|319.81|0
1641570300000|2022-01-07 15:45:00|325.86|319.86|325.89|319.89|325.89|319.89|325.84|319.84|0
1641570310000|2022-01-07 15:45:10|325.9|319.9|325.91|319.91|325.91|319.91|325.89|319.89|0
1641570320000|2022-01-07 15:45:20|325.9|319.9|325.75|319.75|325.96|319.96|325.74|319.74|0
1641570330000|2022-01-07 15:45:30|325.74|319.74|325.62|319.62|325.74|319.74|325.62|319.62|0
1641570340000|2022-01-07 15:45:40|325.59|319.59|325.64|319.64|325.64|319.64|325.59|319.59|0
1641570350000|2022-01-07 15:45:50|325.67|319.67|325.65|319.65|325.67|319.67|325.65|319.65|0
1641570360000|2022-01-07 15:46:00|325.72|319.72|325.76|319.76|325.76|319.76|325.71|319.71|0
1641570370000|2022-01-07 15:46:10|325.75|319.75|325.84|319.84|325.96|319.96|325.75|319.75|0
1641570380000|2022-01-07 15:46:20|325.83|319.83|325.81|319.81|325.85|319.85|325.81|319.81|0
1641570390000|2022-01-07 15:46:30|325.78|319.78|325.75|319.75|325.79|319.79|325.74|319.74|0
1641570400000|2022-01-07 15:46:40|325.73|319.73|325.74|319.74|325.76|319.76|325.72|319.72|0
1641570410000|2022-01-07 15:46:50|325.73|319.73|325.73|319.73|325.73|319.73|325.73|319.73|0
1641570420000|2022-01-07 15:47:00|325.74|319.74|325.71|319.71|325.74|319.74|325.67|319.67|0
1641570430000|2022-01-07 15:47:10|325.74|319.74|325.71|319.71|325.75|319.75|325.7|319.7|0
1641570440000|2022-01-07 15:47:20|325.74|319.74|325.79|319.79|325.79|319.79|325.63|319.63|0
1641570450000|2022-01-07 15:47:30|325.78|319.78|325.77|319.77|325.78|319.78|325.77|319.77|0
1641570460000|2022-01-07 15:47:40|325.78|319.78|325.8|319.8|325.8|319.8|325.71|319.71|0
1641570470000|2022-01-07 15:47:50|325.71|319.71|325.64|319.64|325.71|319.71|325.64|319.64|0
1641570480000|2022-01-07 15:48:00|325.56|319.56|325.57|319.57|325.57|319.57|325.56|319.56|0
1641570490000|2022-01-07 15:48:10|325.58|319.58|325.51|319.51|325.58|319.58|325.51|319.51|0
1641570500000|2022-01-07 15:48:20|325.48|319.48|325.48|319.48|325.5|319.5|325.48|319.48|0
1641570510000|2022-01-07 15:48:30|325.37|319.37|325.35|319.35|325.37|319.37|325.35|319.35|0
1641570520000|2022-01-07 15:48:40|325.32|319.32|325.29|319.29|325.32|319.32|325.28|319.28|0
1641570530000|2022-01-07 15:48:50|325.27|319.27|325.22|319.22|325.27|319.27|325.17|319.17|0
1641570540000|2022-01-07 15:49:00|325.18|319.18|325.16|319.16|325.18|319.18|325.16|319.16|0
1641570550000|2022-01-07 15:49:10|325.17|319.17|325.12|319.12|325.17|319.17|325.12|319.12|0
1641570560000|2022-01-07 15:49:20|325.11|319.11|325.16|319.16|325.18|319.18|325.09|319.09|0
1641570570000|2022-01-07 15:49:30|325.17|319.17|325.09|319.09|325.17|319.17|325.07|319.07|0
1641570580000|2022-01-07 15:49:40|325.08|319.08|325.04|319.04|325.08|319.08|325.03|319.03|0
1641570590000|2022-01-07 15:49:50|325.05|319.05|325.06|319.06|325.06|319.06|325.05|319.05|0
1641570600000|2022-01-07 15:50:00|325.05|319.05|324.99|318.99|325.05|319.05|324.94|318.94|0
1641570610000|2022-01-07 15:50:10|325|319|324.8|318.8|325|319|324.8|318.8|0
1641570620000|2022-01-07 15:50:20|324.95|318.95|324.91|318.91|324.95|318.95|324.91|318.91|0
1641570630000|2022-01-07 15:50:30|324.92|318.92|324.85|318.85|324.92|318.92|324.85|318.85|0
1641570640000|2022-01-07 15:50:40|324.81|318.81|324.81|318.81|324.81|318.81|324.8|318.8|0
1641570650000|2022-01-07 15:50:50|324.84|318.84|324.78|318.78|324.84|318.84|324.77|318.77|0
1641570660000|2022-01-07 15:51:00|324.75|318.75|324.63|318.63|324.76|318.76|324.63|318.63|0
1641570670000|2022-01-07 15:51:10|324.59|318.59|324.6|318.6|324.62|318.62|324.59|318.59|0
1641570680000|2022-01-07 15:51:20|324.45|318.45|324.36|318.36|324.45|318.45|324.35|318.35|0
1641570690000|2022-01-07 15:51:30|324.38|318.38|324.34|318.34|324.4|318.4|324.34|318.34|0
1641570700000|2022-01-07 15:51:40|324.35|318.35|324.32|318.32|324.35|318.35|324.32|318.32|0
1641570710000|2022-01-07 15:51:50|324.3|318.3|324.27|318.27|324.3|318.3|324.26|318.26|0
1641570720000|2022-01-07 15:52:00|324.26|318.26|324.28|318.28|324.3|318.3|324.23|318.23|0
1641570730000|2022-01-07 15:52:10|324.1|318.1|324.11|318.11|324.14|318.14|324.09|318.09|0
1641570740000|2022-01-07 15:52:20|324.12|318.12|324.07|318.07|324.13|318.13|324|318|0
1641570750000|2022-01-07 15:52:30|324.08|318.08|323.89|317.89|324.08|318.08|323.89|317.89|0
1641570760000|2022-01-07 15:52:40|323.83|317.83|323.77|317.77|323.97|317.97|323.77|317.77|0
1641570770000|2022-01-07 15:52:50|323.85|317.85|323.58|317.58|323.85|317.85|323.58|317.58|0
1641570780000|2022-01-07 15:53:00|323.56|317.56|323.56|317.56|323.6|317.6|323.56|317.56|0
1641570790000|2022-01-07 15:53:10|323.52|317.52|323.48|317.48|323.52|317.52|323.41|317.41|0
1641570800000|2022-01-07 15:53:20|323.52|317.52|323.57|317.57|323.57|317.57|323.52|317.52|0
1641570810000|2022-01-07 15:53:30|323.56|317.56|323.55|317.55|323.56|317.56|323.53|317.53|0
1641570820000|2022-01-07 15:53:40|323.62|317.62|323.7|317.7|323.7|317.7|323.62|317.62|0
1641570830000|2022-01-07 15:53:50|323.63|317.63|323.58|317.58|323.66|317.66|323.58|317.58|0
1641570840000|2022-01-07 15:54:00|323.59|317.59|323.68|317.68|323.73|317.73|323.59|317.59|0
1641570850000|2022-01-07 15:54:10|323.74|317.74|323.77|317.77|323.77|317.77|323.68|317.68|0
1641570860000|2022-01-07 15:54:20|323.79|317.79|323.84|317.84|323.88|317.88|323.79|317.79|0
1641570870000|2022-01-07 15:54:30|323.63|317.63|323.39|317.39|323.67|317.67|323.39|317.39|0
1641570880000|2022-01-07 15:54:40|323.38|317.38|323.37|317.37|323.39|317.39|323.37|317.37|0
1641570890000|2022-01-07 15:54:50|323.38|317.38|323.39|317.39|323.39|317.39|323.38|317.38|0
1641570900000|2022-01-07 15:55:00|323.36|317.36|323.43|317.43|323.45|317.45|323.36|317.36|0
1641570910000|2022-01-07 15:55:10|323.37|317.37|323.42|317.42|323.43|317.43|323.37|317.37|0
1641570920000|2022-01-07 15:55:20|323.36|317.36|323.4|317.4|323.4|317.4|323.36|317.36|0
1641570930000|2022-01-07 15:55:30|323.42|317.42|323.51|317.51|323.55|317.55|323.42|317.42|0
1641570940000|2022-01-07 15:55:40|323.44|317.44|323.41|317.41|323.44|317.44|323.41|317.41|0
1641570950000|2022-01-07 15:55:50|323.4|317.4|323.4|317.4|323.4|317.4|323.39|317.39|0
1641570960000|2022-01-07 15:56:00|323.41|317.41|323.69|317.69|323.69|317.69|323.41|317.41|0
1641570970000|2022-01-07 15:56:10|323.72|317.72|323.85|317.85|323.85|317.85|323.72|317.72|0
1641570980000|2022-01-07 15:56:20|323.88|317.88|323.99|317.99|323.99|317.99|323.88|317.88|0
1641570990000|2022-01-07 15:56:30|324|318|324.08|318.08|324.08|318.08|324|318|0
1641571000000|2022-01-07 15:56:40|324.09|318.09|324.09|318.09|324.1|318.1|324.09|318.09|0
1641571010000|2022-01-07 15:56:50|324.11|318.11|324.23|318.23|324.23|318.23|324.11|318.11|0
1641571020000|2022-01-07 15:57:00|324.24|318.24|324.2|318.2|324.24|318.24|324.18|318.18|0
1641571030000|2022-01-07 15:57:10|324.22|318.22|324.18|318.18|324.22|318.22|324.18|318.18|0
1641571040000|2022-01-07 15:57:20|324.22|318.22|324.35|318.35|324.36|318.36|324.22|318.22|0
1641571050000|2022-01-07 15:57:30|324.36|318.36|324.29|318.29|324.37|318.37|324.28|318.28|0
1641571060000|2022-01-07 15:57:40|324.41|318.41|324.44|318.44|324.44|318.44|324.41|318.41|0
1641571070000|2022-01-07 15:57:50|324.38|318.38|324.36|318.36|324.46|318.46|324.36|318.36|0
1641571080000|2022-01-07 15:58:00|324.27|318.27|324.14|318.14|324.27|318.27|324.14|318.14|0
1641571090000|2022-01-07 15:58:10|324.12|318.12|324.01|318.01|324.14|318.14|324.01|318.01|0
1641571100000|2022-01-07 15:58:20|323.99|317.99|324.05|318.05|324.05|318.05|323.99|317.99|0
1641571110000|2022-01-07 15:58:30|324.2|318.2|324.22|318.22|324.22|318.22|324.2|318.2|0
1641571120000|2022-01-07 15:58:40|324.32|318.32|324.27|318.27|324.32|318.32|324.27|318.27|0
1641571130000|2022-01-07 15:58:50|324.28|318.28|324.29|318.29|324.29|318.29|324.23|318.23|0
1641571140000|2022-01-07 15:59:00|324.28|318.28|324.24|318.24|324.29|318.29|324.24|318.24|0
1641571150000|2022-01-07 15:59:10|324.25|318.25|324.25|318.25|324.25|318.25|324.24|318.24|0
1641571160000|2022-01-07 15:59:20|324.21|318.21|324.2|318.2|324.21|318.21|324.17|318.17|0
1641571170000|2022-01-07 15:59:30|324.18|318.18|324.19|318.19|324.19|318.19|324.16|318.16|0
1641571180000|2022-01-07 15:59:40|324.21|318.21|324.25|318.25|324.25|318.25|324.21|318.21|0
1641571190000|2022-01-07 15:59:50|324.24|318.24|324.44|318.44|324.45|318.45|324.24|318.24|0
1641571200000|2022-01-07 16:00:00|324.41|318.41|324.41|318.41|324.41|318.41|324.37|318.37|0
1641571210000|2022-01-07 16:00:10|324.42|318.42|324.42|318.42|324.44|318.44|324.42|318.42|0
1641571220000|2022-01-07 16:00:20|324.45|318.45|324.37|318.37|324.45|318.45|324.37|318.37|0
1641571230000|2022-01-07 16:00:30|324.35|318.35|324.33|318.33|324.35|318.35|324.32|318.32|0
1641571240000|2022-01-07 16:00:40|324.34|318.34|324.39|318.39|324.39|318.39|324.34|318.34|0
1641571250000|2022-01-07 16:00:50|324.41|318.41|324.4|318.4|324.41|318.41|324.4|318.4|0
1641571260000|2022-01-07 16:01:00|324.39|318.39|324.44|318.44|324.44|318.44|324.38|318.38|0
1641571270000|2022-01-07 16:01:10|324.68|318.68|324.68|318.68|324.68|318.68|324.68|318.68|0
1641571280000|2022-01-07 16:01:20|324.69|318.69|324.67|318.67|324.74|318.74|324.67|318.67|0
1641571290000|2022-01-07 16:01:30|324.66|318.66|324.68|318.68|324.69|318.69|324.66|318.66|0
1641571300000|2022-01-07 16:01:40|324.67|318.67|324.84|318.84|324.84|318.84|324.67|318.67|0
1641571310000|2022-01-07 16:01:50|324.85|318.85|324.88|318.88|324.89|318.89|324.85|318.85|0
1641571320000|2022-01-07 16:02:00|324.89|318.89|324.98|318.98|325|319|324.89|318.89|0
1641571330000|2022-01-07 16:02:10|325.03|319.03|325.04|319.04|325.04|319.04|325.02|319.02|0
1641571340000|2022-01-07 16:02:20|325.03|319.03|325.05|319.05|325.07|319.07|325.03|319.03|0
1641571350000|2022-01-07 16:02:30|325.04|319.04|325|319|325.04|319.04|325|319|0
1641571360000|2022-01-07 16:02:40|325.01|319.01|324.83|318.83|325.01|319.01|324.83|318.83|0
1641571370000|2022-01-07 16:02:50|324.79|318.79|324.75|318.75|324.79|318.79|324.74|318.74|0
1641571380000|2022-01-07 16:03:00|324.8|318.8|324.72|318.72|324.8|318.8|324.72|318.72|0
1641571390000|2022-01-07 16:03:10|324.73|318.73|324.68|318.68|324.78|318.78|324.67|318.67|0
1641571400000|2022-01-07 16:03:20|324.6|318.6|324.73|318.73|324.75|318.75|324.6|318.6|0
1641571410000|2022-01-07 16:03:30|324.68|318.68|324.44|318.44|324.68|318.68|324.44|318.44|0
1641571420000|2022-01-07 16:03:40|324.4|318.4|324.37|318.37|324.4|318.4|324.36|318.36|0
1641571430000|2022-01-07 16:03:50|324.36|318.36|324.3|318.3|324.36|318.36|324.27|318.27|0
1641571440000|2022-01-07 16:04:00|324.31|318.31|324.33|318.33|324.33|318.33|324.31|318.31|0
1641571450000|2022-01-07 16:04:10|324.38|318.38|324.36|318.36|324.38|318.38|324.36|318.36|0
1641571460000|2022-01-07 16:04:20|324.37|318.37|324.35|318.35|324.37|318.37|324.35|318.35|0
1641571470000|2022-01-07 16:04:30|324.34|318.34|324.32|318.32|324.34|318.34|324.31|318.31|0
1641571480000|2022-01-07 16:04:40|324.28|318.28|324.32|318.32|324.32|318.32|324.28|318.28|0
1641571490000|2022-01-07 16:04:50|324.33|318.33|324.38|318.38|324.38|318.38|324.33|318.33|0
1641571500000|2022-01-07 16:05:00|324.39|318.39|324.38|318.38|324.4|318.4|324.37|318.37|0
1641571510000|2022-01-07 16:05:10|324.39|318.39|324.34|318.34|324.39|318.39|324.34|318.34|0
1641571520000|2022-01-07 16:05:20|324.33|318.33|324.31|318.31|324.35|318.35|324.3|318.3|0
1641571530000|2022-01-07 16:05:30|324.3|318.3|324.21|318.21|324.3|318.3|324.19|318.19|0
1641571540000|2022-01-07 16:05:40|324.2|318.2|324.1|318.1|324.2|318.2|324.1|318.1|0
1641571550000|2022-01-07 16:05:50|324.08|318.08|324.13|318.13|324.13|318.13|324.08|318.08|0
1641571560000|2022-01-07 16:06:00|324.12|318.12|324.13|318.13|324.13|318.13|324.12|318.12|0
1641571570000|2022-01-07 16:06:10|324.12|318.12|324.13|318.13|324.14|318.14|324.12|318.12|0
1641571580000|2022-01-07 16:06:20|324.16|318.16|324.2|318.2|324.2|318.2|324.15|318.15|0
1641571590000|2022-01-07 16:06:30|324.19|318.19|324.19|318.19|324.23|318.23|324.19|318.19|0
1641571600000|2022-01-07 16:06:40|324.23|318.23|324.25|318.25|324.25|318.25|324.23|318.23|0
1641571610000|2022-01-07 16:06:50|324.26|318.26|324.3|318.3|324.3|318.3|324.25|318.25|0
1641571620000|2022-01-07 16:07:00|324.33|318.33|324.35|318.35|324.35|318.35|324.33|318.33|0
1641571630000|2022-01-07 16:07:10|324.37|318.37|324.59|318.59|324.59|318.59|324.37|318.37|0
1641571640000|2022-01-07 16:07:20|324.58|318.58|324.57|318.57|324.58|318.58|324.57|318.57|0
1641571650000|2022-01-07 16:07:30|324.58|318.58|324.62|318.62|324.62|318.62|324.57|318.57|0
1641571660000|2022-01-07 16:07:40|324.73|318.73|324.96|318.96|324.96|318.96|324.73|318.73|0
1641571670000|2022-01-07 16:07:50|324.97|318.97|324.95|318.95|324.98|318.98|324.95|318.95|0
1641571680000|2022-01-07 16:08:00|324.96|318.96|324.99|318.99|324.99|318.99|324.96|318.96|0
1641571690000|2022-01-07 16:08:10|324.93|318.93|324.94|318.94|324.94|318.94|324.86|318.86|0
1641571700000|2022-01-07 16:08:20|324.99|318.99|325.03|319.03|325.03|319.03|324.99|318.99|0
1641571710000|2022-01-07 16:08:30|325.02|319.02|325.05|319.05|325.05|319.05|325|319|0
1641571720000|2022-01-07 16:08:40|325.09|319.09|325.09|319.09|325.09|319.09|325.09|319.09|0
1641571730000|2022-01-07 16:08:50|325.08|319.08|325.14|319.14|325.14|319.14|325.07|319.07|0
1641571740000|2022-01-07 16:09:00|325.1|319.1|325.05|319.05|325.1|319.1|325.05|319.05|0
1641571750000|2022-01-07 16:09:10|325.03|319.03|325.06|319.06|325.07|319.07|325.03|319.03|0
1641571760000|2022-01-07 16:09:20|325.07|319.07|325.1|319.1|325.11|319.11|325.07|319.07|0
1641571770000|2022-01-07 16:09:30|325.09|319.09|325.08|319.08|325.1|319.1|325.07|319.07|0
1641571780000|2022-01-07 16:09:40|325.09|319.09|325.09|319.09|325.09|319.09|325.08|319.08|0
1641571790000|2022-01-07 16:09:50|325.08|319.08|325.1|319.1|325.1|319.1|325.08|319.08|0
1641571800000|2022-01-07 16:10:00|325.11|319.11|325.09|319.09|325.11|319.11|325.09|319.09|0
1641571810000|2022-01-07 16:10:10|325.08|319.08|325.04|319.04|325.08|319.08|325.02|319.02|0
1641571820000|2022-01-07 16:10:20|325.02|319.02|325.01|319.01|325.02|319.02|324.99|318.99|0
1641571830000|2022-01-07 16:10:30|325.02|319.02|325.04|319.04|325.08|319.08|325.02|319.02|0
1641571840000|2022-01-07 16:10:40|325.05|319.05|324.98|318.98|325.05|319.05|324.98|318.98|0
1641571850000|2022-01-07 16:10:50|324.96|318.96|325.01|319.01|325.01|319.01|324.96|318.96|0
1641571860000|2022-01-07 16:11:00|325.04|319.04|325.08|319.08|325.09|319.09|325.04|319.04|0
1641571870000|2022-01-07 16:11:10|325.06|319.06|325.05|319.05|325.06|319.06|325.05|319.05|0
1641571880000|2022-01-07 16:11:20|324.91|318.91|324.92|318.92|324.92|318.92|324.9|318.9|0
1641571890000|2022-01-07 16:11:30|324.91|318.91|324.91|318.91|324.92|318.92|324.91|318.91|0
1641571900000|2022-01-07 16:11:40|324.92|318.92|324.91|318.91|324.92|318.92|324.91|318.91|0
1641571910000|2022-01-07 16:11:50|324.92|318.92|324.92|318.92|324.92|318.92|324.92|318.92|0
1641571920000|2022-01-07 16:12:00|324.89|318.89|324.86|318.86|324.89|318.89|324.86|318.86|0
1641571930000|2022-01-07 16:12:10|324.92|318.92|324.92|318.92|324.92|318.92|324.92|318.92|0
1641571940000|2022-01-07 16:12:20|324.93|318.93|324.93|318.93|324.93|318.93|324.93|318.93|0
1641571950000|2022-01-07 16:12:30|324.94|318.94|324.98|318.98|324.98|318.98|324.94|318.94|0
1641571960000|2022-01-07 16:12:40|324.95|318.95|324.9|318.9|324.95|318.95|324.89|318.89|0
1641571970000|2022-01-07 16:12:50|324.92|318.92|325.03|319.03|325.03|319.03|324.91|318.91|0
1641571980000|2022-01-07 16:13:00|325.04|319.04|325.18|319.18|325.18|319.18|325.04|319.04|0
1641571990000|2022-01-07 16:13:10|325.17|319.17|325.19|319.19|325.19|319.19|325.17|319.17|0
1641572000000|2022-01-07 16:13:20|325.22|319.22|325.2|319.2|325.22|319.22|325.2|319.2|0
1641572010000|2022-01-07 16:13:30|325.19|319.19|325.22|319.22|325.22|319.22|325.19|319.19|0
1641572020000|2022-01-07 16:13:40|325.19|319.19|325.07|319.07|325.19|319.19|325.06|319.06|0
1641572030000|2022-01-07 16:13:50|325.06|319.06|325.06|319.06|325.06|319.06|325.06|319.06|0
1641572040000|2022-01-07 16:14:00|325.07|319.07|324.88|318.88|325.11|319.11|324.88|318.88|0
1641572050000|2022-01-07 16:14:10|324.89|318.89|324.86|318.86|324.89|318.89|324.86|318.86|0
1641572060000|2022-01-07 16:14:20|324.85|318.85|324.83|318.83|324.85|318.85|324.83|318.83|0
1641572070000|2022-01-07 16:14:30|324.84|318.84|324.84|318.84|324.84|318.84|324.84|318.84|0
1641572080000|2022-01-07 16:14:40|324.83|318.83|324.71|318.71|324.83|318.83|324.7|318.7|0
1641572090000|2022-01-07 16:14:50|324.74|318.74|324.79|318.79|324.8|318.8|324.74|318.74|0
1641572100000|2022-01-07 16:15:00|324.8|318.8|324.86|318.86|324.87|318.87|324.8|318.8|0
1641572110000|2022-01-07 16:15:10|324.87|318.87|324.97|318.97|324.97|318.97|324.87|318.87|0
1641572120000|2022-01-07 16:15:20|324.96|318.96|325.09|319.09|325.09|319.09|324.96|318.96|0
1641572130000|2022-01-07 16:15:30|325.08|319.08|325.08|319.08|325.09|319.09|325.08|319.08|0
1641572140000|2022-01-07 16:15:40|325.09|319.09|325.09|319.09|325.1|319.1|325.09|319.09|0
1641572150000|2022-01-07 16:15:50|325.08|319.08|325.08|319.08|325.08|319.08|325.08|319.08|0
1641572160000|2022-01-07 16:16:00|325.1|319.1|325.15|319.15|325.15|319.15|325.1|319.1|0
1641572170000|2022-01-07 16:16:10|325.13|319.13|325.11|319.11|325.13|319.13|325.11|319.11|0
1641572180000|2022-01-07 16:16:20|325.12|319.12|325.16|319.16|325.16|319.16|325.11|319.11|0
1641572190000|2022-01-07 16:16:30|325.17|319.17|325.15|319.15|325.17|319.17|325.14|319.14|0
1641572200000|2022-01-07 16:16:40|325.1|319.1|324.85|318.85|325.1|319.1|324.85|318.85|0
1641572210000|2022-01-07 16:16:50|324.84|318.84|324.78|318.78|324.84|318.84|324.78|318.78|0
1641572220000|2022-01-07 16:17:00|324.77|318.77|324.72|318.72|324.77|318.77|324.72|318.72|0
1641572230000|2022-01-07 16:17:10|324.69|318.69|324.66|318.66|324.69|318.69|324.65|318.65|0
1641572240000|2022-01-07 16:17:20|324.65|318.65|324.63|318.63|324.66|318.66|324.63|318.63|0
1641572250000|2022-01-07 16:17:30|324.61|318.61|324.55|318.55|324.61|318.61|324.55|318.55|0
1641572260000|2022-01-07 16:17:40|324.53|318.53|324.5|318.5|324.53|318.53|324.5|318.5|0
1641572270000|2022-01-07 16:17:50|324.51|318.51|324.54|318.54|324.55|318.55|324.51|318.51|0
1641572280000|2022-01-07 16:18:00|324.53|318.53|324.53|318.53|324.53|318.53|324.49|318.49|0
1641572290000|2022-01-07 16:18:10|324.52|318.52|324.55|318.55|324.55|318.55|324.52|318.52|0
1641572300000|2022-01-07 16:18:20|324.56|318.56|324.54|318.54|324.56|318.56|324.54|318.54|0
1641572310000|2022-01-07 16:18:30|324.55|318.55|324.48|318.48|324.55|318.55|324.48|318.48|0
1641572320000|2022-01-07 16:18:40|324.45|318.45|324.45|318.45|324.45|318.45|324.45|318.45|0
1641572330000|2022-01-07 16:18:50|324.43|318.43|324.49|318.49|324.49|318.49|324.43|318.43|0
1641572340000|2022-01-07 16:19:00|324.5|318.5|324.5|318.5|324.5|318.5|324.49|318.49|0
1641572350000|2022-01-07 16:19:10|324.51|318.51|324.44|318.44|324.53|318.53|324.44|318.44|0
1641572360000|2022-01-07 16:19:20|324.38|318.38|324.38|318.38|324.38|318.38|324.38|318.38|0
1641572370000|2022-01-07 16:19:30|324.35|318.35|324.35|318.35|324.35|318.35|324.35|318.35|0
1641572380000|2022-01-07 16:19:40|324.34|318.34|324.27|318.27|324.34|318.34|324.27|318.27|0
1641572390000|2022-01-07 16:19:50|324.29|318.29|324.28|318.28|324.29|318.29|324.28|318.28|0
1641572400000|2022-01-07 16:20:00|324.29|318.29|324.42|318.42|324.42|318.42|324.29|318.29|0
1641572410000|2022-01-07 16:20:10|324.41|318.41|324.41|318.41|324.42|318.42|324.41|318.41|0
1641572420000|2022-01-07 16:20:20|324.4|318.4|324.31|318.31|324.4|318.4|324.31|318.31|0
1641572430000|2022-01-07 16:20:30|324.32|318.32|324.32|318.32|324.32|318.32|324.32|318.32|0
1641572440000|2022-01-07 16:20:40|324.33|318.33|324.41|318.41|324.41|318.41|324.33|318.33|0
1641572450000|2022-01-07 16:20:50|324.42|318.42|324.54|318.54|324.54|318.54|324.42|318.42|0
1641572460000|2022-01-07 16:21:00|324.59|318.59|324.69|318.69|324.7|318.7|324.59|318.59|0
1641572470000|2022-01-07 16:21:10|324.7|318.7|324.69|318.69|324.7|318.7|324.69|318.69|0
1641572480000|2022-01-07 16:21:20|324.74|318.74|324.84|318.84|324.84|318.84|324.74|318.74|0
1641572490000|2022-01-07 16:21:30|324.88|318.88|324.93|318.93|324.93|318.93|324.88|318.88|0
1641572500000|2022-01-07 16:21:40|324.98|318.98|325.07|319.07|325.07|319.07|324.98|318.98|0
1641572510000|2022-01-07 16:21:50|325.06|319.06|325.07|319.07|325.09|319.09|325.06|319.06|0
1641572520000|2022-01-07 16:22:00|325.08|319.08|325.07|319.07|325.08|319.08|325.05|319.05|0
1641572530000|2022-01-07 16:22:10|325.06|319.06|325.07|319.07|325.07|319.07|325.06|319.06|0
1641572540000|2022-01-07 16:22:20|325.09|319.09|325.09|319.09|325.09|319.09|325.09|319.09|0
1641572550000|2022-01-07 16:22:30|325.08|319.08|325.08|319.08|325.08|319.08|325.07|319.07|0
1641572560000|2022-01-07 16:22:40|325.07|319.07|325.17|319.17|325.17|319.17|325.07|319.07|0
1641572570000|2022-01-07 16:22:50|325.18|319.18|325.18|319.18|325.19|319.19|325.18|319.18|0
1641572580000|2022-01-07 16:23:00|325.21|319.21|325.36|319.36|325.36|319.36|325.21|319.21|0
1641572590000|2022-01-07 16:23:10|325.38|319.38|325.43|319.43|325.43|319.43|325.37|319.37|0
1641572600000|2022-01-07 16:23:20|325.44|319.44|325.57|319.57|325.57|319.57|325.4|319.4|0
1641572610000|2022-01-07 16:23:30|325.6|319.6|325.7|319.7|325.7|319.7|325.6|319.6|0
1641572620000|2022-01-07 16:23:40|325.69|319.69|325.69|319.69|325.69|319.69|325.68|319.68|0
1641572630000|2022-01-07 16:23:50|325.73|319.73|325.72|319.72|325.73|319.73|325.72|319.72|0
1641572640000|2022-01-07 16:24:00|325.69|319.69|325.79|319.79|325.79|319.79|325.68|319.68|0
1641572650000|2022-01-07 16:24:10|325.81|319.81|325.92|319.92|325.93|319.93|325.81|319.81|0
1641572660000|2022-01-07 16:24:20|325.94|319.94|325.97|319.97|325.97|319.97|325.94|319.94|0
1641572670000|2022-01-07 16:24:30|325.96|319.96|326.06|320.06|326.06|320.06|325.96|319.96|0
1641572680000|2022-01-07 16:24:40|326.04|320.04|326.07|320.07|326.08|320.08|326.04|320.04|0
1641572690000|2022-01-07 16:24:50|326.1|320.1|326.49|320.49|326.49|320.49|326.1|320.1|0
1641572700000|2022-01-07 16:25:00|326.51|320.51|326.47|320.47|326.51|320.51|326.47|320.47|0
1641572710000|2022-01-07 16:25:10|326.61|320.61|326.63|320.63|326.63|320.63|326.58|320.58|0
1641572720000|2022-01-07 16:25:20|326.62|320.62|326.66|320.66|326.66|320.66|326.62|320.62|0
1641572730000|2022-01-07 16:25:30|326.67|320.67|326.71|320.71|326.71|320.71|326.67|320.67|0
1641572740000|2022-01-07 16:25:40|326.75|320.75|326.85|320.85|326.85|320.85|326.75|320.75|0
1641572750000|2022-01-07 16:25:50|326.88|320.88|326.94|320.94|326.94|320.94|326.88|320.88|0
1641572760000|2022-01-07 16:26:00|326.96|320.96|327.16|321.16|327.16|321.16|326.96|320.96|0
1641572770000|2022-01-07 16:26:10|327.18|321.18|327.1|321.1|327.18|321.18|327.08|321.08|0
1641572780000|2022-01-07 16:26:20|327.11|321.11|327.1|321.1|327.12|321.12|327.1|321.1|0
1641572790000|2022-01-07 16:26:30|327.08|321.08|327.06|321.06|327.08|321.08|327.05|321.05|0
1641572800000|2022-01-07 16:26:40|327.05|321.05|326.96|320.96|327.05|321.05|326.96|320.96|0
1641572810000|2022-01-07 16:26:50|326.98|320.98|327.15|321.15|327.15|321.15|326.98|320.98|0
1641572820000|2022-01-07 16:27:00|327.18|321.18|327.1|321.1|327.2|321.2|327.1|321.1|0
1641572830000|2022-01-07 16:27:10|327.16|321.16|327.15|321.15|327.17|321.17|327.15|321.15|0
1641572840000|2022-01-07 16:27:20|327.2|321.2|327.33|321.33|327.33|321.33|327.19|321.19|0
1641572860000|2022-01-07 16:27:40|327.34|321.34|327.31|321.31|327.34|321.34|327.31|321.31|0
1641572870000|2022-01-07 16:27:50|327.34|321.34|327.34|321.34|327.34|321.34|327.34|321.34|0
1641572880000|2022-01-07 16:28:00|327.32|321.32|327.18|321.18|327.32|321.32|327.18|321.18|0
1641572890000|2022-01-07 16:28:10|327.17|321.17|327.19|321.19|327.19|321.19|327.16|321.16|0
1641572900000|2022-01-07 16:28:20|327.18|321.18|327.18|321.18|327.18|321.18|327.16|321.16|0
1641572910000|2022-01-07 16:28:30|327.19|321.19|327.19|321.19|327.19|321.19|327.19|321.19|0
1641572920000|2022-01-07 16:28:40|327.18|321.18|327.18|321.18|327.18|321.18|327.17|321.17|0
1641572930000|2022-01-07 16:28:50|327.19|321.19|327.19|321.19|327.19|321.19|327.16|321.16|0
1641572940000|2022-01-07 16:29:00|327.21|321.21|327.19|321.19|327.21|321.21|327.19|321.19|0
1641572950000|2022-01-07 16:29:10|327.16|321.16|327.17|321.17|327.2|321.2|327.16|321.16|0
1641572960000|2022-01-07 16:29:20|327.15|321.15|327.2|321.2|327.2|321.2|327.15|321.15|0
1641572970000|2022-01-07 16:29:30|327.21|321.21|327.16|321.16|327.21|321.21|327.15|321.15|0
1641572980000|2022-01-07 16:29:40|327.15|321.15|327.13|321.13|327.16|321.16|327.13|321.13|0
1641572990000|2022-01-07 16:29:50|327.09|321.09|327.09|321.09|327.09|321.09|327.09|321.09|0
1641573000000|2022-01-07 16:30:00|327.06|321.06|327.01|321.01|327.06|321.06|326.96|320.96|0
1641573010000|2022-01-07 16:30:10|327.02|321.02|327|321|327.02|321.02|327|321|0
1641573020000|2022-01-07 16:30:20|327.01|321.01|327.01|321.01|327.01|321.01|327.01|321.01|0
1641573030000|2022-01-07 16:30:30|327.02|321.02|327.02|321.02|327.02|321.02|327.02|321.02|0
1641573040000|2022-01-07 16:30:40|327.01|321.01|327.08|321.08|327.08|321.08|327.01|321.01|0
1641573050000|2022-01-07 16:30:50|327.05|321.05|327.09|321.09|327.09|321.09|327.05|321.05|0
1641573060000|2022-01-07 16:31:00|327.17|321.17|327.18|321.18|327.18|321.18|327.17|321.17|0
1641573070000|2022-01-07 16:31:10|327.16|321.16|327.2|321.2|327.2|321.2|327.16|321.16|0
1641573080000|2022-01-07 16:31:20|327.19|321.19|327.15|321.15|327.23|321.23|327.15|321.15|0
1641573090000|2022-01-07 16:31:30|326.98|320.98|327.01|321.01|327.01|321.01|326.97|320.97|0
1641573100000|2022-01-07 16:31:40|327|321|326.99|320.99|327|321|326.99|320.99|0
1641573110000|2022-01-07 16:31:50|326.96|320.96|326.99|320.99|326.99|320.99|326.96|320.96|0
1641573120000|2022-01-07 16:32:00|326.98|320.98|327.04|321.04|327.05|321.05|326.98|320.98|0
1641573130000|2022-01-07 16:32:10|327.05|321.05|327.07|321.07|327.07|321.07|327.03|321.03|0
1641573140000|2022-01-07 16:32:20|327.08|321.08|327.23|321.23|327.23|321.23|327.08|321.08|0
1641573150000|2022-01-07 16:32:30|327.2|321.2|327.19|321.19|327.2|321.2|327.18|321.18|0
1641573160000|2022-01-07 16:32:40|327.22|321.22|327.26|321.26|327.26|321.26|327.21|321.21|0
1641573170000|2022-01-07 16:32:50|327.27|321.27|327.29|321.29|327.29|321.29|327.27|321.27|0
1641573180000|2022-01-07 16:33:00|327.28|321.28|327.29|321.29|327.34|321.34|327.28|321.28|0
1641573190000|2022-01-07 16:33:10|327.3|321.3|327.31|321.31|327.31|321.31|327.3|321.3|0
1641573200000|2022-01-07 16:33:20|327.34|321.34|327.32|321.32|327.34|321.34|327.32|321.32|0
1641573210000|2022-01-07 16:33:30|327.33|321.33|327.39|321.39|327.39|321.39|327.33|321.33|0
1641573220000|2022-01-07 16:33:40|327.4|321.4|327.4|321.4|327.4|321.4|327.39|321.39|0
1641573230000|2022-01-07 16:33:50|327.39|321.39|327.35|321.35|327.39|321.39|327.35|321.35|0
1641573240000|2022-01-07 16:34:00|327.34|321.34|327.39|321.39|327.4|321.4|327.34|321.34|0
1641573250000|2022-01-07 16:34:10|327.41|321.41|327.45|321.45|327.46|321.46|327.41|321.41|0
1641573260000|2022-01-07 16:34:20|327.47|321.47|327.48|321.48|327.48|321.48|327.47|321.47|0
1641573270000|2022-01-07 16:34:30|327.47|321.47|327.47|321.47|327.47|321.47|327.47|321.47|0
1641573280000|2022-01-07 16:34:40|327.48|321.48|327.49|321.49|327.49|321.49|327.46|321.46|0
1641573290000|2022-01-07 16:34:50|327.48|321.48|327.46|321.46|327.48|321.48|327.46|321.46|0
1641573300000|2022-01-07 16:35:00|327.47|321.47|327.49|321.49|327.49|321.49|327.47|321.47|0
1641573310000|2022-01-07 16:35:10|327.52|321.52|327.52|321.52|327.53|321.53|327.52|321.52|0
1641573320000|2022-01-07 16:35:20|327.53|321.53|327.53|321.53|327.53|321.53|327.53|321.53|0
1641573330000|2022-01-07 16:35:30|327.54|321.54|327.51|321.51|327.54|321.54|327.51|321.51|0
1641573340000|2022-01-07 16:35:40|327.5|321.5|327.5|321.5|327.5|321.5|327.49|321.49|0
1641573350000|2022-01-07 16:35:50|327.53|321.53|327.53|321.53|327.53|321.53|327.53|321.53|0
1641573370000|2022-01-07 16:36:10|327.51|321.51|327.52|321.52|327.52|321.52|327.51|321.51|0
1641573380000|2022-01-07 16:36:20|327.51|321.51|327.51|321.51|327.52|321.52|327.5|321.5|0
1641573390000|2022-01-07 16:36:30|327.54|321.54|327.54|321.54|327.54|321.54|327.54|321.54|0
1641573400000|2022-01-07 16:36:40|327.5|321.5|327.51|321.51|327.51|321.51|327.5|321.5|0
1641573410000|2022-01-07 16:36:50|327.5|321.5|327.51|321.51|327.51|321.51|327.5|321.5|0
1641573420000|2022-01-07 16:37:00|327.49|321.49|327.51|321.51|327.52|321.52|327.49|321.49|0
1641573430000|2022-01-07 16:37:10|327.54|321.54|327.57|321.57|327.57|321.57|327.54|321.54|0
1641573440000|2022-01-07 16:37:20|327.56|321.56|327.51|321.51|327.56|321.56|327.51|321.51|0
1641573450000|2022-01-07 16:37:30|327.54|321.54|327.48|321.48|327.54|321.54|327.48|321.48|0
1641573460000|2022-01-07 16:37:40|327.47|321.47|327.49|321.49|327.53|321.53|327.47|321.47|0
1641573470000|2022-01-07 16:37:50|327.5|321.5|327.5|321.5|327.5|321.5|327.5|321.5|0
1641573480000|2022-01-07 16:38:00|327.49|321.49|327.55|321.55|327.55|321.55|327.49|321.49|0
1641573490000|2022-01-07 16:38:10|327.58|321.58|327.7|321.7|327.7|321.7|327.58|321.58|0
1641573500000|2022-01-07 16:38:20|327.75|321.75|327.74|321.74|327.78|321.78|327.74|321.74|0
1641573510000|2022-01-07 16:38:30|327.71|321.71|327.56|321.56|327.71|321.71|327.56|321.56|0
1641573520000|2022-01-07 16:38:40|327.53|321.53|327.52|321.52|327.54|321.54|327.52|321.52|0
1641573540000|2022-01-07 16:39:00|327.49|321.49|327.49|321.49|327.49|321.49|327.49|321.49|0
1641573560000|2022-01-07 16:39:20|327.52|321.52|327.53|321.53|327.54|321.54|327.52|321.52|0
1641573570000|2022-01-07 16:39:30|327.54|321.54|327.54|321.54|327.54|321.54|327.53|321.53|0
1641573580000|2022-01-07 16:39:40|327.55|321.55|327.57|321.57|327.57|321.57|327.55|321.55|0
1641573590000|2022-01-07 16:39:50|327.56|321.56|327.57|321.57|327.57|321.57|327.56|321.56|0
1641573610000|2022-01-07 16:40:10|327.56|321.56|327.57|321.57|327.57|321.57|327.56|321.56|0
1641573620000|2022-01-07 16:40:20|327.56|321.56|327.59|321.59|327.6|321.6|327.56|321.56|0
1641573630000|2022-01-07 16:40:30|327.61|321.61|327.57|321.57|327.61|321.61|327.57|321.57|0
1641573640000|2022-01-07 16:40:40|327.54|321.54|327.51|321.51|327.54|321.54|327.51|321.51|0
1641573650000|2022-01-07 16:40:50|327.5|321.5|327.52|321.52|327.52|321.52|327.5|321.5|0
1641573660000|2022-01-07 16:41:00|327.56|321.56|327.65|321.65|327.65|321.65|327.56|321.56|0
1641573670000|2022-01-07 16:41:10|327.66|321.66|327.66|321.66|327.66|321.66|327.66|321.66|0
1641573680000|2022-01-07 16:41:20|327.67|321.67|327.66|321.66|327.67|321.67|327.66|321.66|0
1641573690000|2022-01-07 16:41:30|327.65|321.65|327.65|321.65|327.65|321.65|327.65|321.65|0
1641573700000|2022-01-07 16:41:40|327.66|321.66|327.66|321.66|327.66|321.66|327.65|321.65|0
1641573710000|2022-01-07 16:41:50|327.71|321.71|327.71|321.71|327.74|321.74|327.71|321.71|0
1641573720000|2022-01-07 16:42:00|327.7|321.7|327.67|321.67|327.7|321.7|327.67|321.67|0
1641573730000|2022-01-07 16:42:10|327.68|321.68|327.67|321.67|327.68|321.68|327.67|321.67|0
1641573740000|2022-01-07 16:42:20|327.68|321.68|327.68|321.68|327.68|321.68|327.68|321.68|0
1641573750000|2022-01-07 16:42:30|327.75|321.75|327.75|321.75|327.75|321.75|327.75|321.75|0
1641573760000|2022-01-07 16:42:40|327.76|321.76|327.73|321.73|327.76|321.76|327.73|321.73|0
1641573770000|2022-01-07 16:42:50|327.74|321.74|327.74|321.74|327.75|321.75|327.74|321.74|0
1641573780000|2022-01-07 16:43:00|327.75|321.75|327.78|321.78|327.78|321.78|327.74|321.74|0
1641573790000|2022-01-07 16:43:10|327.79|321.79|327.79|321.79|327.79|321.79|327.79|321.79|0
1641573810000|2022-01-07 16:43:30|327.68|321.68|327.65|321.65|327.68|321.68|327.65|321.65|0
1641573820000|2022-01-07 16:43:40|327.64|321.64|327.61|321.61|327.64|321.64|327.61|321.61|0
1641573830000|2022-01-07 16:43:50|327.58|321.58|327.58|321.58|327.58|321.58|327.58|321.58|0
1641573840000|2022-01-07 16:44:00|327.59|321.59|327.46|321.46|327.59|321.59|327.46|321.46|0
1641573850000|2022-01-07 16:44:10|327.39|321.39|327.36|321.36|327.39|321.39|327.36|321.36|0
1641573860000|2022-01-07 16:44:20|327.28|321.28|327.28|321.28|327.28|321.28|327.28|321.28|0
1641573870000|2022-01-07 16:44:30|327.29|321.29|327.31|321.31|327.31|321.31|327.29|321.29|0
1641573890000|2022-01-07 16:44:50|327.32|321.32|327.41|321.41|327.41|321.41|327.32|321.32|0
1641573900000|2022-01-07 16:45:00|327.38|321.38|327.38|321.38|327.38|321.38|327.38|321.38|0
1641573910000|2022-01-07 16:45:10|327.44|321.44|327.47|321.47|327.47|321.47|327.44|321.44|0
1641573920000|2022-01-07 16:45:20|327.45|321.45|327.44|321.44|327.47|321.47|327.44|321.44|0
1641573930000|2022-01-07 16:45:30|327.48|321.48|327.48|321.48|327.48|321.48|327.48|321.48|0
1641573940000|2022-01-07 16:45:40|327.42|321.42|327.42|321.42|327.42|321.42|327.42|321.42|0
1641573950000|2022-01-07 16:45:50|327.34|321.34|327.34|321.34|327.34|321.34|327.34|321.34|0
1641573960000|2022-01-07 16:46:00|327.37|321.37|327.35|321.35|327.37|321.37|327.34|321.34|0
1641573970000|2022-01-07 16:46:10|327.26|321.26|327.31|321.31|327.31|321.31|327.26|321.26|0
1641573980000|2022-01-07 16:46:20|327.38|321.38|327.53|321.53|327.53|321.53|327.38|321.38|0
1641573990000|2022-01-07 16:46:30|327.72|321.72|327.72|321.72|327.73|321.73|327.72|321.72|0
1641574000000|2022-01-07 16:46:40|327.73|321.73|327.72|321.72|327.73|321.73|327.72|321.72|0
1641574010000|2022-01-07 16:46:50|327.71|321.71|327.69|321.69|327.71|321.71|327.69|321.69|0
1641574020000|2022-01-07 16:47:00|327.67|321.67|327.64|321.64|327.67|321.67|327.64|321.64|0
1641574030000|2022-01-07 16:47:10|327.65|321.65|327.65|321.65|327.65|321.65|327.65|321.65|0
1641574040000|2022-01-07 16:47:20|327.64|321.64|327.64|321.64|327.64|321.64|327.64|321.64|0
1641574050000|2022-01-07 16:47:30|327.66|321.66|327.65|321.65|327.66|321.66|327.65|321.65|0
1641574070000|2022-01-07 16:47:50|327.66|321.66|327.64|321.64|327.66|321.66|327.64|321.64|0
1641574080000|2022-01-07 16:48:00|327.62|321.62|327.61|321.61|327.62|321.62|327.59|321.59|0
1641574090000|2022-01-07 16:48:10|327.68|321.68|327.69|321.69|327.69|321.69|327.67|321.67|0
1641574100000|2022-01-07 16:48:20|327.71|321.71|327.74|321.74|327.74|321.74|327.7|321.7|0
1641574110000|2022-01-07 16:48:30|327.75|321.75|327.76|321.76|327.76|321.76|327.75|321.75|0
1641574120000|2022-01-07 16:48:40|327.77|321.77|327.77|321.77|327.77|321.77|327.77|321.77|0
1641574130000|2022-01-07 16:48:50|327.8|321.8|327.8|321.8|327.8|321.8|327.8|321.8|0
1641574140000|2022-01-07 16:49:00|327.88|321.88|327.87|321.87|327.88|321.88|327.87|321.87|0
1641574150000|2022-01-07 16:49:10|327.85|321.85|327.9|321.9|327.9|321.9|327.85|321.85|0
1641574160000|2022-01-07 16:49:20|327.91|321.91|327.9|321.9|327.91|321.91|327.9|321.9|0
1641574170000|2022-01-07 16:49:30|327.94|321.94|328.13|322.13|328.13|322.13|327.94|321.94|0
1641574180000|2022-01-07 16:49:40|328.14|322.14|328.16|322.16|328.17|322.17|328.14|322.14|0
1641574190000|2022-01-07 16:49:50|328.11|322.11|328.2|322.2|328.21|322.21|328.11|322.11|0
1641574200000|2022-01-07 16:50:00|328.25|322.25|328.28|322.28|328.28|322.28|328.25|322.25|0
1641574210000|2022-01-07 16:50:10|328.29|322.29|328.38|322.38|328.38|322.38|328.29|322.29|0
1641574220000|2022-01-07 16:50:20|328.35|322.35|328.35|322.35|328.35|322.35|328.35|322.35|0
1641574230000|2022-01-07 16:50:30|328.37|322.37|328.37|322.37|328.37|322.37|328.37|322.37|0
1641574240000|2022-01-07 16:50:40|328.36|322.36|328.34|322.34|328.36|322.36|328.34|322.34|0
1641574250000|2022-01-07 16:50:50|328.36|322.36|328.34|322.34|328.36|322.36|328.34|322.34|0
1641574260000|2022-01-07 16:51:00|328.33|322.33|328.34|322.34|328.34|322.34|328.33|322.33|0
1641574270000|2022-01-07 16:51:10|328.45|322.45|328.55|322.55|328.55|322.55|328.45|322.45|0
1641574280000|2022-01-07 16:51:20|328.52|322.52|328.45|322.45|328.52|322.52|328.45|322.45|0
1641574290000|2022-01-07 16:51:30|328.46|322.46|328.47|322.47|328.47|322.47|328.45|322.45|0
1641574300000|2022-01-07 16:51:40|328.46|322.46|328.46|322.46|328.46|322.46|328.46|322.46|0
1641574310000|2022-01-07 16:51:50|328.47|322.47|328.47|322.47|328.47|322.47|328.47|322.47|0
1641574320000|2022-01-07 16:52:00|328.46|322.46|328.42|322.42|328.46|322.46|328.42|322.42|0
1641574330000|2022-01-07 16:52:10|328.52|322.52|328.47|322.47|328.52|322.52|328.45|322.45|0
1641574340000|2022-01-07 16:52:20|328.5|322.5|328.49|322.49|328.5|322.5|328.49|322.49|0
1641574350000|2022-01-07 16:52:30|328.5|322.5|328.5|322.5|328.5|322.5|328.49|322.49|0
1641574360000|2022-01-07 16:52:40|328.57|322.57|328.59|322.59|328.6|322.6|328.57|322.57|0
1641574370000|2022-01-07 16:52:50|328.54|322.54|328.28|322.28|328.54|322.54|328.28|322.28|0
1641574380000|2022-01-07 16:53:00|328.07|322.07|328.12|322.12|328.12|322.12|328.06|322.06|0
1641574390000|2022-01-07 16:53:10|328.11|322.11|328.11|322.11|328.11|322.11|328.11|322.11|0
1641574400000|2022-01-07 16:53:20|328.05|322.05|328.05|322.05|328.05|322.05|328.05|322.05|0
1641574410000|2022-01-07 16:53:30|328.04|322.04|328.05|322.05|328.05|322.05|328.04|322.04|0
1641574420000|2022-01-07 16:53:40|328.06|322.06|328.07|322.07|328.07|322.07|328.06|322.06|0
1641574430000|2022-01-07 16:53:50|328.09|322.09|328.15|322.15|328.15|322.15|328.09|322.09|0
1641574450000|2022-01-07 16:54:10|328.16|322.16|328.27|322.27|328.27|322.27|328.16|322.16|0
1641574460000|2022-01-07 16:54:20|328.28|322.28|328.31|322.31|328.31|322.31|328.28|322.28|0
1641574470000|2022-01-07 16:54:30|328.36|322.36|328.36|322.36|328.36|322.36|328.36|322.36|0
1641574480000|2022-01-07 16:54:40|328.35|322.35|328.69|322.69|328.69|322.69|328.35|322.35|0
1641574490000|2022-01-07 16:54:50|328.71|322.71|328.79|322.79|328.79|322.79|328.71|322.71|0
1641574510000|2022-01-07 16:55:10|328.86|322.86|328.95|322.95|328.95|322.95|328.86|322.86|0
1641574520000|2022-01-07 16:55:20|328.98|322.98|328.83|322.83|328.98|322.98|328.83|322.83|0
1641574530000|2022-01-07 16:55:30|328.85|322.85|328.71|322.71|328.85|322.85|328.71|322.71|0
1641574540000|2022-01-07 16:55:40|328.73|322.73|328.73|322.73|328.74|322.74|328.73|322.73|0
1641574550000|2022-01-07 16:55:50|328.72|322.72|328.61|322.61|328.72|322.72|328.59|322.59|0
1641574560000|2022-01-07 16:56:00|328.62|322.62|328.53|322.53|328.62|322.62|328.53|322.53|0
1641574570000|2022-01-07 16:56:10|328.52|322.52|328.43|322.43|328.52|322.52|328.43|322.43|0
1641574580000|2022-01-07 16:56:20|328.39|322.39|328.41|322.41|328.41|322.41|328.39|322.39|0
1641574590000|2022-01-07 16:56:30|328.45|322.45|328.45|322.45|328.45|322.45|328.45|322.45|0
1641574600000|2022-01-07 16:56:40|328.44|322.44|328.44|322.44|328.44|322.44|328.44|322.44|0
1641574610000|2022-01-07 16:56:50|328.4|322.4|328.4|322.4|328.4|322.4|328.4|322.4|0
1641574620000|2022-01-07 16:57:00|328.34|322.34|328.37|322.37|328.37|322.37|328.34|322.34|0
1641574640000|2022-01-07 16:57:20|328.38|322.38|328.39|322.39|328.39|322.39|328.38|322.38|0
1641574650000|2022-01-07 16:57:30|328.36|322.36|328.36|322.36|328.36|322.36|328.36|322.36|0
1641574660000|2022-01-07 16:57:40|328.32|322.32|328.32|322.32|328.32|322.32|328.32|322.32|0
1641574670000|2022-01-07 16:57:50|328.33|322.33|328.34|322.34|328.34|322.34|328.33|322.33|0
1641574680000|2022-01-07 16:58:00|328.35|322.35|328.36|322.36|328.36|322.36|328.35|322.35|0
1641574690000|2022-01-07 16:58:10|328.37|322.37|328.38|322.38|328.4|322.4|328.37|322.37|0
1641574700000|2022-01-07 16:58:20|328.35|322.35|328.36|322.36|328.36|322.36|328.35|322.35|0
1641574710000|2022-01-07 16:58:30|328.35|322.35|328.35|322.35|328.37|322.37|328.35|322.35|0
1641574720000|2022-01-07 16:58:40|328.34|322.34|328.4|322.4|328.4|322.4|328.34|322.34|0
1641574730000|2022-01-07 16:58:50|328.41|322.41|328.41|322.41|328.41|322.41|328.39|322.39|0
1641574740000|2022-01-07 16:59:00|328.42|322.42|328.45|322.45|328.45|322.45|328.42|322.42|0
1641574750000|2022-01-07 16:59:10|328.46|322.46|328.46|322.46|328.46|322.46|328.46|322.46|0
1641574760000|2022-01-07 16:59:20|328.47|322.47|328.47|322.47|328.47|322.47|328.47|322.47|0
1641574770000|2022-01-07 16:59:30|328.48|322.48|328.5|322.5|328.5|322.5|328.48|322.48|0
1641574780000|2022-01-07 16:59:40|328.49|322.49|328.49|322.49|328.49|322.49|328.48|322.48|0
1641574790000|2022-01-07 16:59:50|328.45|322.45|328.45|322.45|328.46|322.46|328.45|322.45|0
1641574800000|2022-01-07 17:00:00|328.46|322.46|328.46|322.46|328.46|322.46|328.42|322.42|0
1641574810000|2022-01-07 17:00:10|328.45|322.45|328.39|322.39|328.45|322.45|328.37|322.37|0
1641574820000|2022-01-07 17:00:20|328.41|322.41|328.46|322.46|328.47|322.47|328.4|322.4|0
1641574830000|2022-01-07 17:00:30|328.44|322.44|328.45|322.45|328.45|322.45|328.44|322.44|0
1641574840000|2022-01-07 17:00:40|328.47|322.47|328.48|322.48|328.48|322.48|328.47|322.47|0
1641574850000|2022-01-07 17:00:50|328.47|322.47|328.43|322.43|328.47|322.47|328.43|322.43|0
1641574860000|2022-01-07 17:01:00|328.44|322.44|328.35|322.35|328.44|322.44|328.35|322.35|0
1641574870000|2022-01-07 17:01:10|328.37|322.37|328.37|322.37|328.37|322.37|328.37|322.37|0
1641574890000|2022-01-07 17:01:30|328.4|322.4|328.4|322.4|328.4|322.4|328.4|322.4|0
1641574900000|2022-01-07 17:01:40|328.41|322.41|328.41|322.41|328.41|322.41|328.41|322.41|0
1641574910000|2022-01-07 17:01:50|328.4|322.4|328.37|322.37|328.4|322.4|328.37|322.37|0
1641574920000|2022-01-07 17:02:00|328.36|322.36|328.32|322.32|328.36|322.36|328.32|322.32|0
1641574930000|2022-01-07 17:02:10|328.31|322.31|328.32|322.32|328.32|322.32|328.31|322.31|0
1641574950000|2022-01-07 17:02:30|328.33|322.33|328.32|322.32|328.33|322.33|328.32|322.32|0
1641574960000|2022-01-07 17:02:40|328.33|322.33|328.32|322.32|328.33|322.33|328.32|322.32|0
1641574970000|2022-01-07 17:02:50|328.31|322.31|328.3|322.3|328.31|322.31|328.3|322.3|0
1641574980000|2022-01-07 17:03:00|328.31|322.31|328.13|322.13|328.31|322.31|328.13|322.13|0
1641574990000|2022-01-07 17:03:10|328.12|322.12|328.12|322.12|328.16|322.16|328.12|322.12|0
1641575000000|2022-01-07 17:03:20|328.1|322.1|327.85|321.85|328.1|322.1|327.85|321.85|0
1641575010000|2022-01-07 17:03:30|327.99|321.99|328.05|322.05|328.05|322.05|327.99|321.99|0
1641575020000|2022-01-07 17:03:40|328.08|322.08|328.1|322.1|328.1|322.1|328.07|322.07|0
1641575030000|2022-01-07 17:03:50|328.06|322.06|327.93|321.93|328.06|322.06|327.91|321.91|0
1641575040000|2022-01-07 17:04:00|327.84|321.84|327.84|321.84|327.84|321.84|327.84|321.84|0
1641575050000|2022-01-07 17:04:10|327.82|321.82|327.81|321.81|327.83|321.83|327.81|321.81|0
1641575060000|2022-01-07 17:04:20|327.79|321.79|327.76|321.76|327.79|321.79|327.76|321.76|0
1641575070000|2022-01-07 17:04:30|327.75|321.75|327.79|321.79|327.79|321.79|327.75|321.75|0
1641575080000|2022-01-07 17:04:40|327.78|321.78|327.78|321.78|327.78|321.78|327.78|321.78|0
1641575090000|2022-01-07 17:04:50|327.79|321.79|327.8|321.8|327.8|321.8|327.79|321.79|0
1641575100000|2022-01-07 17:05:00|327.79|321.79|327.81|321.81|327.81|321.81|327.79|321.79|0
1641575110000|2022-01-07 17:05:10|327.8|321.8|327.91|321.91|327.91|321.91|327.8|321.8|0
1641575120000|2022-01-07 17:05:20|327.88|321.88|327.94|321.94|327.94|321.94|327.88|321.88|0
1641575130000|2022-01-07 17:05:30|327.95|321.95|327.95|321.95|327.95|321.95|327.95|321.95|0
1641575140000|2022-01-07 17:05:40|327.99|321.99|328.06|322.06|328.06|322.06|327.99|321.99|0
1641575150000|2022-01-07 17:05:50|328.08|322.08|328.08|322.08|328.08|322.08|328.08|322.08|0
1641575160000|2022-01-07 17:06:00|328.09|322.09|328.09|322.09|328.09|322.09|328.09|322.09|0
1641575170000|2022-01-07 17:06:10|328.11|322.11|328.11|322.11|328.11|322.11|328.11|322.11|0
1641575180000|2022-01-07 17:06:20|328.15|322.15|328.21|322.21|328.21|322.21|328.15|322.15|0
1641575190000|2022-01-07 17:06:30|328.25|322.25|328.3|322.3|328.3|322.3|328.25|322.25|0
1641575200000|2022-01-07 17:06:40|328.32|322.32|328.3|322.3|328.34|322.34|328.3|322.3|0
1641575210000|2022-01-07 17:06:50|328.29|322.29|328.32|322.32|328.32|322.32|328.29|322.29|0
1641575220000|2022-01-07 17:07:00|328.33|322.33|328.44|322.44|328.44|322.44|328.33|322.33|0
1641575230000|2022-01-07 17:07:10|328.47|322.47|328.46|322.46|328.47|322.47|328.45|322.45|0
1641575240000|2022-01-07 17:07:20|328.47|322.47|328.53|322.53|328.53|322.53|328.46|322.46|0
1641575250000|2022-01-07 17:07:30|328.55|322.55|328.55|322.55|328.55|322.55|328.55|322.55|0
1641575260000|2022-01-07 17:07:40|328.69|322.69|328.69|322.69|328.69|322.69|328.69|322.69|0
1641575280000|2022-01-07 17:08:00|328.7|322.7|328.64|322.64|328.7|322.7|328.64|322.64|0
1641575290000|2022-01-07 17:08:10|328.65|322.65|328.65|322.65|328.65|322.65|328.65|322.65|0
1641575300000|2022-01-07 17:08:20|328.66|322.66|328.66|322.66|328.66|322.66|328.66|322.66|0
1641575310000|2022-01-07 17:08:30|328.54|322.54|328.52|322.52|328.54|322.54|328.52|322.52|0
1641575320000|2022-01-07 17:08:40|328.51|322.51|328.59|322.59|328.59|322.59|328.51|322.51|0
1641575330000|2022-01-07 17:08:50|328.58|322.58|328.62|322.62|328.62|322.62|328.58|322.58|0
1641575340000|2022-01-07 17:09:00|328.61|322.61|328.52|322.52|328.61|322.61|328.52|322.52|0
1641575350000|2022-01-07 17:09:10|328.51|322.51|328.51|322.51|328.51|322.51|328.51|322.51|0
1641575360000|2022-01-07 17:09:20|328.5|322.5|328.5|322.5|328.5|322.5|328.5|322.5|0
1641575370000|2022-01-07 17:09:30|328.49|322.49|328.47|322.47|328.5|322.5|328.47|322.47|0
1641575380000|2022-01-07 17:09:40|328.44|322.44|328.44|322.44|328.44|322.44|328.43|322.43|0
1641575400000|2022-01-07 17:10:00|328.45|322.45|328.45|322.45|328.45|322.45|328.45|322.45|0
1641575410000|2022-01-07 17:10:10|328.46|322.46|328.43|322.43|328.46|322.46|328.42|322.42|0
1641575420000|2022-01-07 17:10:20|328.42|322.42|328.44|322.44|328.44|322.44|328.42|322.42|0
1641575430000|2022-01-07 17:10:30|328.45|322.45|328.45|322.45|328.45|322.45|328.45|322.45|0
1641575440000|2022-01-07 17:10:40|328.46|322.46|328.44|322.44|328.46|322.46|328.44|322.44|0
1641575450000|2022-01-07 17:10:50|328.43|322.43|328.43|322.43|328.43|322.43|328.43|322.43|0
1641575460000|2022-01-07 17:11:00|328.41|322.41|328.39|322.39|328.41|322.41|328.39|322.39|0
1641575470000|2022-01-07 17:11:10|328.4|322.4|328.4|322.4|328.4|322.4|328.4|322.4|0
1641575480000|2022-01-07 17:11:20|328.39|322.39|328.42|322.42|328.42|322.42|328.39|322.39|0
1641575490000|2022-01-07 17:11:30|328.43|322.43|328.44|322.44|328.44|322.44|328.43|322.43|0
1641575500000|2022-01-07 17:11:40|328.43|322.43|328.45|322.45|328.45|322.45|328.43|322.43|0
1641575520000|2022-01-07 17:12:00|328.46|322.46|328.46|322.46|328.46|322.46|328.46|322.46|0
1641575530000|2022-01-07 17:12:10|328.49|322.49|328.49|322.49|328.49|322.49|328.49|322.49|0
1641575540000|2022-01-07 17:12:20|328.48|322.48|328.48|322.48|328.48|322.48|328.48|322.48|0
1641575550000|2022-01-07 17:12:30|328.5|322.5|328.47|322.47|328.5|322.5|328.47|322.47|0
1641575560000|2022-01-07 17:12:40|328.5|322.5|328.5|322.5|328.5|322.5|328.5|322.5|0
1641575580000|2022-01-07 17:13:00|328.54|322.54|328.57|322.57|328.57|322.57|328.54|322.54|0
1641575590000|2022-01-07 17:13:10|328.58|322.58|328.59|322.59|328.59|322.59|328.58|322.58|0
1641575600000|2022-01-07 17:13:20|328.6|322.6|328.64|322.64|328.65|322.65|328.6|322.6|0
1641575610000|2022-01-07 17:13:30|328.65|322.65|328.65|322.65|328.65|322.65|328.65|322.65|0
1641575620000|2022-01-07 17:13:40|328.64|322.64|328.64|322.64|328.64|322.64|328.64|322.64|0
1641575630000|2022-01-07 17:13:50|328.65|322.65|328.63|322.63|328.65|322.65|328.63|322.63|0
1641575660000|2022-01-07 17:14:20|328.61|322.61|328.61|322.61|328.61|322.61|328.61|322.61|0
1641575670000|2022-01-07 17:14:30|328.63|322.63|328.63|322.63|328.63|322.63|328.63|322.63|0
1641575680000|2022-01-07 17:14:40|328.66|322.66|328.67|322.67|328.67|322.67|328.66|322.66|0
1641575700000|2022-01-07 17:15:00|328.66|322.66|328.66|322.66|328.66|322.66|328.66|322.66|0
1641575710000|2022-01-07 17:15:10|328.67|322.67|328.65|322.65|328.67|322.67|328.65|322.65|0
1641575720000|2022-01-07 17:15:20|328.66|322.66|328.59|322.59|328.69|322.69|328.59|322.59|0
1641575730000|2022-01-07 17:15:30|328.6|322.6|328.6|322.6|328.6|322.6|328.6|322.6|0
1641575740000|2022-01-07 17:15:40|328.61|322.61|328.61|322.61|328.62|322.62|328.61|322.61|0
1641575750000|2022-01-07 17:15:50|328.59|322.59|328.59|322.59|328.59|322.59|328.58|322.58|0
1641575760000|2022-01-07 17:16:00|328.58|322.58|328.57|322.57|328.58|322.58|328.57|322.57|0
1641575780000|2022-01-07 17:16:20|328.55|322.55|328.57|322.57|328.57|322.57|328.52|322.52|0
1641575790000|2022-01-07 17:16:30|328.59|322.59|328.63|322.63|328.63|322.63|328.59|322.59|0
1641575800000|2022-01-07 17:16:40|328.64|322.64|328.64|322.64|328.64|322.64|328.64|322.64|0
1641575810000|2022-01-07 17:16:50|328.63|322.63|328.61|322.61|328.63|322.63|328.61|322.61|0
1641575820000|2022-01-07 17:17:00|328.6|322.6|328.61|322.61|328.61|322.61|328.6|322.6|0
1641575830000|2022-01-07 17:17:10|328.71|322.71|328.74|322.74|328.74|322.74|328.71|322.71|0
1641575840000|2022-01-07 17:17:20|328.77|322.77|329|323|329|323|328.76|322.76|0
1641575850000|2022-01-07 17:17:30|328.99|322.99|329.11|323.11|329.11|323.11|328.99|322.99|0
1641575860000|2022-01-07 17:17:40|329.12|323.12|329.13|323.13|329.14|323.14|329.11|323.11|0
1641575870000|2022-01-07 17:17:50|329.11|323.11|329.16|323.16|329.16|323.16|329.11|323.11|0
1641575880000|2022-01-07 17:18:00|329.14|323.14|329.19|323.19|329.19|323.19|329.14|323.14|0
1641575890000|2022-01-07 17:18:10|329.18|323.18|329.14|323.14|329.18|323.18|329.14|323.14|0
1641575900000|2022-01-07 17:18:20|329.07|323.07|329.06|323.06|329.07|323.07|329.06|323.06|0
1641575910000|2022-01-07 17:18:30|329.04|323.04|329.08|323.08|329.09|323.09|329.04|323.04|0
1641575920000|2022-01-07 17:18:40|329.07|323.07|329.04|323.04|329.07|323.07|329.04|323.04|0
1641575930000|2022-01-07 17:18:50|329.02|323.02|329.02|323.02|329.02|323.02|329.02|323.02|0
1641575940000|2022-01-07 17:19:00|329.03|323.03|329.03|323.03|329.03|323.03|329.03|323.03|0
1641575950000|2022-01-07 17:19:10|329.05|323.05|328.93|322.93|329.05|323.05|328.93|322.93|0
1641575960000|2022-01-07 17:19:20|328.92|322.92|328.92|322.92|328.92|322.92|328.92|322.92|0
1641575970000|2022-01-07 17:19:30|328.9|322.9|328.9|322.9|328.9|322.9|328.9|322.9|0
1641575980000|2022-01-07 17:19:40|328.87|322.87|328.87|322.87|328.87|322.87|328.87|322.87|0
1641575990000|2022-01-07 17:19:50|328.86|322.86|328.9|322.9|328.9|322.9|328.86|322.86|0
1641576000000|2022-01-07 17:20:00|328.87|322.87|328.86|322.86|328.87|322.87|328.86|322.86|0
1641576010000|2022-01-07 17:20:10|328.87|322.87|328.85|322.85|328.87|322.87|328.84|322.84|0
1641576020000|2022-01-07 17:20:20|328.88|322.88|328.88|322.88|328.88|322.88|328.88|322.88|0
1641576030000|2022-01-07 17:20:30|328.85|322.85|328.85|322.85|328.85|322.85|328.85|322.85|0
1641576040000|2022-01-07 17:20:40|328.86|322.86|328.86|322.86|328.86|322.86|328.86|322.86|0
1641576060000|2022-01-07 17:21:00|328.83|322.83|328.78|322.78|328.83|322.83|328.78|322.78|0
1641576070000|2022-01-07 17:21:10|328.69|322.69|328.64|322.64|328.69|322.69|328.64|322.64|0
1641576080000|2022-01-07 17:21:20|328.6|322.6|328.6|322.6|328.6|322.6|328.6|322.6|0
1641576090000|2022-01-07 17:21:30|328.61|322.61|328.61|322.61|328.61|322.61|328.61|322.61|0
1641576100000|2022-01-07 17:21:40|328.66|322.66|328.68|322.68|328.68|322.68|328.66|322.66|0
1641576120000|2022-01-07 17:22:00|328.67|322.67|328.61|322.61|328.67|322.67|328.61|322.61|0
1641576130000|2022-01-07 17:22:10|328.59|322.59|328.59|322.59|328.59|322.59|328.59|322.59|0
1641576140000|2022-01-07 17:22:20|328.58|322.58|328.58|322.58|328.58|322.58|328.58|322.58|0
1641576160000|2022-01-07 17:22:40|328.56|322.56|328.61|322.61|328.61|322.61|328.56|322.56|0
1641576170000|2022-01-07 17:22:50|328.64|322.64|328.63|322.63|328.64|322.64|328.63|322.63|0
1641576180000|2022-01-07 17:23:00|328.61|322.61|328.61|322.61|328.62|322.62|328.61|322.61|0
1641576190000|2022-01-07 17:23:10|328.62|322.62|328.57|322.57|328.62|322.62|328.57|322.57|0
1641576210000|2022-01-07 17:23:30|328.56|322.56|328.53|322.53|328.56|322.56|328.53|322.53|0
1641576220000|2022-01-07 17:23:40|328.52|322.52|328.52|322.52|328.52|322.52|328.52|322.52|0
1641576230000|2022-01-07 17:23:50|328.51|322.51|328.51|322.51|328.51|322.51|328.51|322.51|0
1641576240000|2022-01-07 17:24:00|328.52|322.52|328.52|322.52|328.52|322.52|328.49|322.49|0
1641576250000|2022-01-07 17:24:10|328.51|322.51|328.51|322.51|328.52|322.52|328.51|322.51|0
1641576260000|2022-01-07 17:24:20|328.52|322.52|328.48|322.48|328.52|322.52|328.48|322.48|0
1641576270000|2022-01-07 17:24:30|328.49|322.49|328.47|322.47|328.49|322.49|328.47|322.47|0
1641576280000|2022-01-07 17:24:40|328.49|322.49|328.43|322.43|328.49|322.49|328.43|322.43|0
1641576290000|2022-01-07 17:24:50|328.44|322.44|328.31|322.31|328.44|322.44|328.31|322.31|0
1641576300000|2022-01-07 17:25:00|328.32|322.32|328.32|322.32|328.32|322.32|328.32|322.32|0
1641576310000|2022-01-07 17:25:10|328.25|322.25|328.16|322.16|328.25|322.25|328.14|322.14|0
1641576330000|2022-01-07 17:25:30|328.07|322.07|328.07|322.07|328.07|322.07|328.06|322.06|0
1641576340000|2022-01-07 17:25:40|328.06|322.06|328.07|322.07|328.07|322.07|328.06|322.06|0
1641576350000|2022-01-07 17:25:50|328.08|322.08|328.14|322.14|328.14|322.14|328.08|322.08|0
1641576360000|2022-01-07 17:26:00|328|322|328.01|322.01|328.01|322.01|328|322|0
1641576370000|2022-01-07 17:26:10|328.06|322.06|328.05|322.05|328.06|322.06|328.05|322.05|0
1641576380000|2022-01-07 17:26:20|328.04|322.04|328.32|322.32|328.32|322.32|328.04|322.04|0
1641576390000|2022-01-07 17:26:30|328.33|322.33|328.33|322.33|328.33|322.33|328.33|322.33|0
1641576400000|2022-01-07 17:26:40|328.35|322.35|328.39|322.39|328.44|322.44|328.34|322.34|0
1641576410000|2022-01-07 17:26:50|328.37|322.37|328.29|322.29|328.37|322.37|328.28|322.28|0
1641576420000|2022-01-07 17:27:00|328.3|322.3|328.32|322.32|328.33|322.33|328.27|322.27|0
1641576430000|2022-01-07 17:27:10|328.35|322.35|328.37|322.37|328.37|322.37|328.35|322.35|0
1641576440000|2022-01-07 17:27:20|328.36|322.36|328.35|322.35|328.36|322.36|328.35|322.35|0
1641576450000|2022-01-07 17:27:30|328.36|322.36|328.39|322.39|328.39|322.39|328.36|322.36|0
1641576460000|2022-01-07 17:27:40|328.35|322.35|328.34|322.34|328.35|322.35|328.34|322.34|0
1641576470000|2022-01-07 17:27:50|328.35|322.35|328.34|322.34|328.35|322.35|328.34|322.34|0
1641576480000|2022-01-07 17:28:00|328.35|322.35|328.26|322.26|328.35|322.35|328.26|322.26|0
1641576490000|2022-01-07 17:28:10|328.25|322.25|328.29|322.29|328.29|322.29|328.25|322.25|0
1641576500000|2022-01-07 17:28:20|328.33|322.33|328.37|322.37|328.37|322.37|328.33|322.33|0
1641576510000|2022-01-07 17:28:30|328.36|322.36|328.4|322.4|328.41|322.41|328.36|322.36|0
1641576520000|2022-01-07 17:28:40|328.41|322.41|328.42|322.42|328.42|322.42|328.4|322.4|0
1641576530000|2022-01-07 17:28:50|328.43|322.43|328.42|322.42|328.43|322.43|328.38|322.38|0
1641576540000|2022-01-07 17:29:00|328.41|322.41|328.42|322.42|328.42|322.42|328.41|322.41|0
1641576550000|2022-01-07 17:29:10|328.41|322.41|328.68|322.68|328.68|322.68|328.41|322.41|0
1641576560000|2022-01-07 17:29:20|328.72|322.72|328.74|322.74|328.74|322.74|328.72|322.72|0
1641576580000|2022-01-07 17:29:40|328.73|322.73|328.74|322.74|328.74|322.74|328.73|322.73|0
1641576590000|2022-01-07 17:29:50|328.73|322.73|328.73|322.73|328.73|322.73|328.73|322.73|0
1641576600000|2022-01-07 17:30:00|328.72|322.72|328.72|322.72|328.72|322.72|328.72|322.72|0
1641576610000|2022-01-07 17:30:10|328.71|322.71|328.69|322.69|328.71|322.71|328.69|322.69|0
1641576620000|2022-01-07 17:30:20|328.68|322.68|328.68|322.68|328.68|322.68|328.68|322.68|0
1641576630000|2022-01-07 17:30:30|328.81|322.81|328.73|322.73|328.81|322.81|328.72|322.72|0
1641576640000|2022-01-07 17:30:40|328.79|322.79|328.79|322.79|328.79|322.79|328.79|322.79|0
1641576650000|2022-01-07 17:30:50|328.77|322.77|328.78|322.78|328.78|322.78|328.77|322.77|0
1641576660000|2022-01-07 17:31:00|328.9|322.9|328.92|322.92|328.92|322.92|328.9|322.9|0
1641576710000|2022-01-07 17:31:50|328.91|322.91|328.9|322.9|328.91|322.91|328.9|322.9|0
1641576720000|2022-01-07 17:32:00|328.91|322.91|328.99|322.99|329.03|323.03|328.91|322.91|0
1641576740000|2022-01-07 17:32:20|328.9|322.9|328.9|322.9|328.9|322.9|328.9|322.9|0
1641576750000|2022-01-07 17:32:30|328.93|322.93|328.87|322.87|328.93|322.93|328.87|322.87|0
1641576760000|2022-01-07 17:32:40|328.89|322.89|328.88|322.88|328.89|322.89|328.88|322.88|0
1641576780000|2022-01-07 17:33:00|328.85|322.85|328.77|322.77|328.85|322.85|328.77|322.77|0
1641576790000|2022-01-07 17:33:10|328.76|322.76|328.76|322.76|328.76|322.76|328.76|322.76|0
1641576800000|2022-01-07 17:33:20|328.75|322.75|328.79|322.79|328.79|322.79|328.74|322.74|0
1641576810000|2022-01-07 17:33:30|328.8|322.8|328.8|322.8|328.8|322.8|328.8|322.8|0
1641576830000|2022-01-07 17:33:50|328.81|322.81|328.85|322.85|328.85|322.85|328.81|322.81|0
1641576850000|2022-01-07 17:34:10|328.84|322.84|328.84|322.84|328.84|322.84|328.84|322.84|0
1641576860000|2022-01-07 17:34:20|328.83|322.83|328.83|322.83|328.83|322.83|328.83|322.83|0
1641576870000|2022-01-07 17:34:30|328.79|322.79|328.79|322.79|328.79|322.79|328.79|322.79|0
1641576890000|2022-01-07 17:34:50|328.78|322.78|328.78|322.78|328.78|322.78|328.78|322.78|0
1641576900000|2022-01-07 17:35:00|328.77|322.77|328.78|322.78|328.78|322.78|328.77|322.77|0
1641576910000|2022-01-07 17:35:10|328.77|322.77|328.77|322.77|328.77|322.77|328.76|322.76|0
1641576920000|2022-01-07 17:35:20|328.8|322.8|328.81|322.81|328.81|322.81|328.8|322.8|0
1641576940000|2022-01-07 17:35:40|328.79|322.79|328.79|322.79|328.79|322.79|328.79|322.79|0
1641576960000|2022-01-07 17:36:00|328.8|322.8|328.8|322.8|328.8|322.8|328.79|322.79|0
1641576970000|2022-01-07 17:36:10|328.83|322.83|328.84|322.84|328.84|322.84|328.83|322.83|0
1641577000000|2022-01-07 17:36:40|328.86|322.86|328.85|322.85|328.86|322.86|328.85|322.85|0
1641577010000|2022-01-07 17:36:50|328.84|322.84|328.84|322.84|328.84|322.84|328.84|322.84|0
1641577020000|2022-01-07 17:37:00|328.85|322.85|328.8|322.8|328.85|322.85|328.8|322.8|0
1641577030000|2022-01-07 17:37:10|328.74|322.74|328.7|322.7|328.74|322.74|328.7|322.7|0
1641577040000|2022-01-07 17:37:20|328.71|322.71|328.7|322.7|328.71|322.71|328.7|322.7|0
1641577050000|2022-01-07 17:37:30|328.67|322.67|328.56|322.56|328.73|322.73|328.56|322.56|0
1641577060000|2022-01-07 17:37:40|328.55|322.55|328.55|322.55|328.55|322.55|328.55|322.55|0
1641577070000|2022-01-07 17:37:50|328.58|322.58|328.58|322.58|328.58|322.58|328.58|322.58|0
1641577090000|2022-01-07 17:38:10|328.6|322.6|328.6|322.6|328.6|322.6|328.6|322.6|0
1641577100000|2022-01-07 17:38:20|328.61|322.61|328.61|322.61|328.61|322.61|328.61|322.61|0
1641577110000|2022-01-07 17:38:30|328.6|322.6|328.6|322.6|328.6|322.6|328.6|322.6|0
1641577120000|2022-01-07 17:38:40|328.61|322.61|328.61|322.61|328.61|322.61|328.61|322.61|0
1641577130000|2022-01-07 17:38:50|328.56|322.56|328.45|322.45|328.56|322.56|328.45|322.45|0
1641577140000|2022-01-07 17:39:00|328.42|322.42|328.52|322.52|328.52|322.52|328.42|322.42|0
1641577150000|2022-01-07 17:39:10|328.53|322.53|328.53|322.53|328.53|322.53|328.53|322.53|0
1641577160000|2022-01-07 17:39:20|328.52|322.52|328.45|322.45|328.52|322.52|328.45|322.45|0
1641577170000|2022-01-07 17:39:30|328.41|322.41|328.41|322.41|328.41|322.41|328.41|322.41|0
1641577180000|2022-01-07 17:39:40|328.42|322.42|328.42|322.42|328.42|322.42|328.42|322.42|0
1641577190000|2022-01-07 17:39:50|328.37|322.37|328.37|322.37|328.37|322.37|328.37|322.37|0
1641577200000|2022-01-07 17:40:00|328.41|322.41|328.41|322.41|328.41|322.41|328.41|322.41|0
1641577210000|2022-01-07 17:40:10|328.44|322.44|328.68|322.68|328.68|322.68|328.44|322.44|0
1641577220000|2022-01-07 17:40:20|328.75|322.75|328.85|322.85|328.85|322.85|328.75|322.75|0
1641577230000|2022-01-07 17:40:30|328.84|322.84|328.82|322.82|328.84|322.84|328.81|322.81|0
1641577240000|2022-01-07 17:40:40|328.83|322.83|328.88|322.88|328.88|322.88|328.82|322.82|0
1641577260000|2022-01-07 17:41:00|328.89|322.89|328.89|322.89|328.89|322.89|328.89|322.89|0
1641577270000|2022-01-07 17:41:10|328.86|322.86|328.84|322.84|328.86|322.86|328.84|322.84|0
1641577280000|2022-01-07 17:41:20|328.83|322.83|328.83|322.83|328.83|322.83|328.83|322.83|0
1641577290000|2022-01-07 17:41:30|328.82|322.82|328.82|322.82|328.82|322.82|328.82|322.82|0
1641577300000|2022-01-07 17:41:40|328.77|322.77|328.76|322.76|328.77|322.77|328.76|322.76|0
1641577310000|2022-01-07 17:41:50|328.77|322.77|328.77|322.77|328.77|322.77|328.77|322.77|0
1641577320000|2022-01-07 17:42:00|328.74|322.74|328.74|322.74|328.74|322.74|328.74|322.74|0
1641577340000|2022-01-07 17:42:20|328.72|322.72|328.73|322.73|328.73|322.73|328.72|322.72|0
1641577350000|2022-01-07 17:42:30|328.7|322.7|328.57|322.57|328.7|322.7|328.57|322.57|0
1641577360000|2022-01-07 17:42:40|328.58|322.58|328.56|322.56|328.58|322.58|328.56|322.56|0
1641577370000|2022-01-07 17:42:50|328.57|322.57|328.57|322.57|328.57|322.57|328.57|322.57|0
1641577400000|2022-01-07 17:43:20|328.48|322.48|328.48|322.48|328.48|322.48|328.48|322.48|0
1641577410000|2022-01-07 17:43:30|328.49|322.49|328.49|322.49|328.49|322.49|328.49|322.49|0
1641577420000|2022-01-07 17:43:40|328.48|322.48|328.48|322.48|328.48|322.48|328.48|322.48|0
1641577430000|2022-01-07 17:43:50|328.49|322.49|328.49|322.49|328.49|322.49|328.49|322.49|0
1641577480000|2022-01-07 17:44:40|328.51|322.51|328.51|322.51|328.51|322.51|328.51|322.51|0
1641577490000|2022-01-07 17:44:50|328.5|322.5|328.5|322.5|328.5|322.5|328.5|322.5|0
1641577500000|2022-01-07 17:45:00|328.53|322.53|328.53|322.53|328.53|322.53|328.53|322.53|0
1641577510000|2022-01-07 17:45:10|328.56|322.56|328.56|322.56|328.56|322.56|328.56|322.56|0
1641577520000|2022-01-07 17:45:20|328.53|322.53|328.44|322.44|328.53|322.53|328.44|322.44|0
1641577530000|2022-01-07 17:45:30|328.45|322.45|328.45|322.45|328.45|322.45|328.45|322.45|0
1641577540000|2022-01-07 17:45:40|328.44|322.44|328.44|322.44|328.44|322.44|328.44|322.44|0
1641577550000|2022-01-07 17:45:50|328.42|322.42|328.38|322.38|328.42|322.42|328.38|322.38|0
1641577560000|2022-01-07 17:46:00|328.39|322.39|328.55|322.55|328.55|322.55|328.39|322.39|0
1641577570000|2022-01-07 17:46:10|328.56|322.56|328.61|322.61|328.62|322.62|328.56|322.56|0
1641577580000|2022-01-07 17:46:20|328.62|322.62|328.62|322.62|328.62|322.62|328.62|322.62|0
1641577590000|2022-01-07 17:46:30|328.63|322.63|328.66|322.66|328.66|322.66|328.63|322.63|0
1641577610000|2022-01-07 17:46:50|328.67|322.67|328.66|322.66|328.67|322.67|328.66|322.66|0
1641577620000|2022-01-07 17:47:00|328.67|322.67|328.66|322.66|328.67|322.67|328.66|322.66|0
1641577630000|2022-01-07 17:47:10|328.67|322.67|328.65|322.65|328.67|322.67|328.65|322.65|0
1641577640000|2022-01-07 17:47:20|328.62|322.62|328.52|322.52|328.62|322.62|328.52|322.52|0
1641577660000|2022-01-07 17:47:40|328.5|322.5|328.46|322.46|328.5|322.5|328.46|322.46|0
1641577670000|2022-01-07 17:47:50|328.45|322.45|328.47|322.47|328.47|322.47|328.45|322.45|0
1641577680000|2022-01-07 17:48:00|328.46|322.46|328.47|322.47|328.47|322.47|328.46|322.46|0
1641577690000|2022-01-07 17:48:10|328.46|322.46|328.55|322.55|328.55|322.55|328.46|322.46|0
1641577700000|2022-01-07 17:48:20|328.64|322.64|328.64|322.64|328.64|322.64|328.64|322.64|0
1641577710000|2022-01-07 17:48:30|328.63|322.63|328.63|322.63|328.63|322.63|328.63|322.63|0
1641577720000|2022-01-07 17:48:40|328.64|322.64|328.66|322.66|328.66|322.66|328.64|322.64|0
1641577740000|2022-01-07 17:49:00|328.67|322.67|328.67|322.67|328.67|322.67|328.67|322.67|0
1641577750000|2022-01-07 17:49:10|328.43|322.43|328.43|322.43|328.44|322.44|328.43|322.43|0
1641577760000|2022-01-07 17:49:20|328.42|322.42|328.42|322.42|328.42|322.42|328.42|322.42|0
1641577780000|2022-01-07 17:49:40|328.41|322.41|328.41|322.41|328.41|322.41|328.41|322.41|0
1641577790000|2022-01-07 17:49:50|328.4|322.4|328.41|322.41|328.41|322.41|328.4|322.4|0
1641577800000|2022-01-07 17:50:00|328.4|322.4|328.36|322.36|328.4|322.4|328.36|322.36|0
1641577810000|2022-01-07 17:50:10|328.37|322.37|328.43|322.43|328.43|322.43|328.37|322.37|0
1641577820000|2022-01-07 17:50:20|328.42|322.42|328.47|322.47|328.47|322.47|328.42|322.42|0
1641577830000|2022-01-07 17:50:30|328.46|322.46|328.46|322.46|328.46|322.46|328.45|322.45|0
1641577840000|2022-01-07 17:50:40|328.45|322.45|328.46|322.46|328.46|322.46|328.45|322.45|0
1641577870000|2022-01-07 17:51:10|328.49|322.49|328.51|322.51|328.51|322.51|328.49|322.49|0
1641577880000|2022-01-07 17:51:20|328.52|322.52|328.52|322.52|328.52|322.52|328.51|322.51|0
1641577890000|2022-01-07 17:51:30|328.51|322.51|328.45|322.45|328.51|322.51|328.44|322.44|0
1641577900000|2022-01-07 17:51:40|328.43|322.43|328.47|322.47|328.47|322.47|328.43|322.43|0
1641577910000|2022-01-07 17:51:50|328.5|322.5|328.5|322.5|328.5|322.5|328.5|322.5|0
1641577930000|2022-01-07 17:52:10|328.53|322.53|328.54|322.54|328.54|322.54|328.53|322.53|0
1641577940000|2022-01-07 17:52:20|328.55|322.55|328.56|322.56|328.56|322.56|328.55|322.55|0
1641577950000|2022-01-07 17:52:30|328.57|322.57|328.57|322.57|328.58|322.58|328.57|322.57|0
1641577960000|2022-01-07 17:52:40|328.6|322.6|328.59|322.59|328.6|322.6|328.59|322.59|0
1641577970000|2022-01-07 17:52:50|328.6|322.6|328.61|322.61|328.61|322.61|328.6|322.6|0
1641577980000|2022-01-07 17:53:00|328.6|322.6|328.61|322.61|328.61|322.61|328.6|322.6|0
1641577990000|2022-01-07 17:53:10|328.62|322.62|328.62|322.62|328.62|322.62|328.62|322.62|0
1641578000000|2022-01-07 17:53:20|328.63|322.63|328.69|322.69|328.69|322.69|328.62|322.62|0
1641578010000|2022-01-07 17:53:30|328.68|322.68|328.71|322.71|328.71|322.71|328.68|322.68|0
1641578020000|2022-01-07 17:53:40|328.7|322.7|328.7|322.7|328.7|322.7|328.7|322.7|0
1641578050000|2022-01-07 17:54:10|328.69|322.69|328.68|322.68|328.69|322.69|328.66|322.66|0
1641578070000|2022-01-07 17:54:30|328.73|322.73|328.73|322.73|328.73|322.73|328.73|322.73|0
1641578080000|2022-01-07 17:54:40|328.72|322.72|328.72|322.72|328.72|322.72|328.72|322.72|0
1641578090000|2022-01-07 17:54:50|328.71|322.71|328.75|322.75|328.75|322.75|328.71|322.71|0
1641578100000|2022-01-07 17:55:00|328.74|322.74|328.7|322.7|328.74|322.74|328.7|322.7|0
1641578110000|2022-01-07 17:55:10|328.67|322.67|328.66|322.66|328.68|322.68|328.66|322.66|0
1641578120000|2022-01-07 17:55:20|328.67|322.67|328.67|322.67|328.67|322.67|328.66|322.66|0
1641578130000|2022-01-07 17:55:30|328.68|322.68|328.68|322.68|328.69|322.69|328.68|322.68|0
1641578150000|2022-01-07 17:55:50|328.67|322.67|328.67|322.67|328.67|322.67|328.67|322.67|0
1641578160000|2022-01-07 17:56:00|328.62|322.62|328.63|322.63|328.63|322.63|328.62|322.62|0
1641578170000|2022-01-07 17:56:10|328.71|322.71|328.69|322.69|328.72|322.72|328.69|322.69|0
1641578180000|2022-01-07 17:56:20|328.71|322.71|328.71|322.71|328.71|322.71|328.71|322.71|0
1641578190000|2022-01-07 17:56:30|328.85|322.85|328.85|322.85|328.85|322.85|328.83|322.83|0
1641578210000|2022-01-07 17:56:50|328.86|322.86|328.86|322.86|328.86|322.86|328.86|322.86|0
1641578220000|2022-01-07 17:57:00|328.83|322.83|328.83|322.83|328.83|322.83|328.83|322.83|0
1641578230000|2022-01-07 17:57:10|328.82|322.82|329.1|323.1|329.1|323.1|328.82|322.82|0
1641578250000|2022-01-07 17:57:30|329.09|323.09|329.09|323.09|329.1|323.1|329.09|323.09|0
1641578260000|2022-01-07 17:57:40|329.1|323.1|329.02|323.02|329.1|323.1|329.01|323.01|0
1641578270000|2022-01-07 17:57:50|329.01|323.01|329.01|323.01|329.01|323.01|329.01|323.01|0
1641578280000|2022-01-07 17:58:00|329.06|323.06|329.08|323.08|329.09|323.09|329.06|323.06|0
1641578290000|2022-01-07 17:58:10|329.07|323.07|329.07|323.07|329.08|323.08|329.06|323.06|0
1641578310000|2022-01-07 17:58:30|329.01|323.01|329|323|329.01|323.01|329|323|0
1641578320000|2022-01-07 17:58:40|329.04|323.04|329.06|323.06|329.07|323.07|329.04|323.04|0
1641578340000|2022-01-07 17:59:00|329.08|323.08|329.13|323.13|329.13|323.13|329.08|323.08|0
1641578350000|2022-01-07 17:59:10|329.12|323.12|329.13|323.13|329.13|323.13|329.12|323.12|0
1641578360000|2022-01-07 17:59:20|329.18|323.18|329.19|323.19|329.2|323.2|329.18|323.18|0
1641578370000|2022-01-07 17:59:30|329.18|323.18|329.21|323.21|329.22|323.22|329.18|323.18|0
1641578380000|2022-01-07 17:59:40|329.23|323.23|329.13|323.13|329.23|323.23|329.13|323.13|0
1641578400000|2022-01-07 18:00:00|329.1|323.1|329.09|323.09|329.1|323.1|329.09|323.09|0
1641578410000|2022-01-07 18:00:10|329.05|323.05|328.91|322.91|329.05|323.05|328.91|322.91|0
1641578430000|2022-01-07 18:00:30|328.92|322.92|328.9|322.9|328.92|322.92|328.9|322.9|0
1641578440000|2022-01-07 18:00:40|328.87|322.87|328.77|322.77|328.87|322.87|328.77|322.77|0
1641578460000|2022-01-07 18:01:00|328.76|322.76|328.75|322.75|328.77|322.77|328.75|322.75|0
1641578470000|2022-01-07 18:01:10|328.7|322.7|328.67|322.67|328.7|322.7|328.67|322.67|0
1641578480000|2022-01-07 18:01:20|328.68|322.68|328.67|322.67|328.68|322.68|328.67|322.67|0
1641578490000|2022-01-07 18:01:30|328.68|322.68|328.67|322.67|328.68|322.68|328.67|322.67|0
1641578500000|2022-01-07 18:01:40|328.68|322.68|328.7|322.7|328.7|322.7|328.64|322.64|0
1641578510000|2022-01-07 18:01:50|328.66|322.66|328.68|322.68|328.68|322.68|328.66|322.66|0
1641578520000|2022-01-07 18:02:00|328.66|322.66|328.69|322.69|328.69|322.69|328.66|322.66|0
1641578530000|2022-01-07 18:02:10|328.72|322.72|328.72|322.72|328.72|322.72|328.72|322.72|0
1641578540000|2022-01-07 18:02:20|328.68|322.68|328.69|322.69|328.69|322.69|328.68|322.68|0
1641578550000|2022-01-07 18:02:30|328.71|322.71|328.73|322.73|328.73|322.73|328.71|322.71|0
1641578560000|2022-01-07 18:02:40|328.72|322.72|328.72|322.72|328.72|322.72|328.72|322.72|0
1641578570000|2022-01-07 18:02:50|328.73|322.73|328.75|322.75|328.75|322.75|328.73|322.73|0
1641578580000|2022-01-07 18:03:00|328.72|322.72|328.73|322.73|328.73|322.73|328.72|322.72|0
1641578590000|2022-01-07 18:03:10|328.72|322.72|328.63|322.63|328.72|322.72|328.61|322.61|0
1641578600000|2022-01-07 18:03:20|328.62|322.62|328.62|322.62|328.62|322.62|328.62|322.62|0
1641578620000|2022-01-07 18:03:40|328.59|322.59|328.58|322.58|328.62|322.62|328.58|322.58|0
1641578640000|2022-01-07 18:04:00|328.59|322.59|328.57|322.57|328.59|322.59|328.57|322.57|0
1641578650000|2022-01-07 18:04:10|328.49|322.49|328.49|322.49|328.49|322.49|328.49|322.49|0
1641578660000|2022-01-07 18:04:20|328.5|322.5|328.49|322.49|328.5|322.5|328.49|322.49|0
1641578670000|2022-01-07 18:04:30|328.5|322.5|328.53|322.53|328.54|322.54|328.5|322.5|0
1641578680000|2022-01-07 18:04:40|328.47|322.47|328.44|322.44|328.47|322.47|328.44|322.44|0
1641578690000|2022-01-07 18:04:50|328.43|322.43|328.42|322.42|328.43|322.43|328.42|322.42|0
1641578700000|2022-01-07 18:05:00|328.41|322.41|328.4|322.4|328.41|322.41|328.4|322.4|0
1641578710000|2022-01-07 18:05:10|328.39|322.39|328.34|322.34|328.39|322.39|328.34|322.34|0
1641578720000|2022-01-07 18:05:20|328.37|322.37|328.35|322.35|328.37|322.37|328.35|322.35|0
1641578730000|2022-01-07 18:05:30|328.34|322.34|328.4|322.4|328.4|322.4|328.34|322.34|0
1641578740000|2022-01-07 18:05:40|328.38|322.38|328.39|322.39|328.39|322.39|328.38|322.38|0
1641578750000|2022-01-07 18:05:50|328.45|322.45|328.45|322.45|328.45|322.45|328.45|322.45|0
1641578760000|2022-01-07 18:06:00|328.47|322.47|328.48|322.48|328.49|322.49|328.47|322.47|0
1641578770000|2022-01-07 18:06:10|328.47|322.47|328.47|322.47|328.47|322.47|328.47|322.47|0
1641578780000|2022-01-07 18:06:20|328.48|322.48|328.5|322.5|328.5|322.5|328.48|322.48|0
1641578820000|2022-01-07 18:07:00|328.49|322.49|328.49|322.49|328.49|322.49|328.49|322.49|0
1641578830000|2022-01-07 18:07:10|328.5|322.5|328.51|322.51|328.51|322.51|328.5|322.5|0
1641578840000|2022-01-07 18:07:20|328.7|322.7|328.7|322.7|328.7|322.7|328.7|322.7|0
1641578850000|2022-01-07 18:07:30|328.69|322.69|328.72|322.72|328.72|322.72|328.69|322.69|0
1641578870000|2022-01-07 18:07:50|328.71|322.71|328.69|322.69|328.71|322.71|328.68|322.68|0
1641578890000|2022-01-07 18:08:10|328.71|322.71|328.71|322.71|328.71|322.71|328.71|322.71|0
1641578900000|2022-01-07 18:08:20|328.72|322.72|328.72|322.72|328.72|322.72|328.72|322.72|0
1641578910000|2022-01-07 18:08:30|328.71|322.71|328.71|322.71|328.71|322.71|328.71|322.71|0
1641578920000|2022-01-07 18:08:40|328.72|322.72|328.73|322.73|328.73|322.73|328.72|322.72|0
1641578940000|2022-01-07 18:09:00|328.71|322.71|328.71|322.71|328.71|322.71|328.71|322.71|0
1641578960000|2022-01-07 18:09:20|328.72|322.72|328.82|322.82|328.82|322.82|328.72|322.72|0
1641578970000|2022-01-07 18:09:30|328.83|322.83|328.83|322.83|328.84|322.84|328.82|322.82|0
1641578980000|2022-01-07 18:09:40|328.94|322.94|328.94|322.94|328.94|322.94|328.94|322.94|0
1641578990000|2022-01-07 18:09:50|328.95|322.95|328.92|322.92|328.95|322.95|328.92|322.92|0
1641579000000|2022-01-07 18:10:00|328.85|322.85|328.86|322.86|328.86|322.86|328.85|322.85|0
1641579020000|2022-01-07 18:10:20|328.87|322.87|328.88|322.88|328.88|322.88|328.87|322.87|0
1641579030000|2022-01-07 18:10:30|328.93|322.93|328.96|322.96|328.96|322.96|328.93|322.93|0
1641579040000|2022-01-07 18:10:40|328.95|322.95|329.06|323.06|329.07|323.07|328.95|322.95|0
1641579050000|2022-01-07 18:10:50|329.13|323.13|329.14|323.14|329.14|323.14|329.13|323.13|0
1641579060000|2022-01-07 18:11:00|329.13|323.13|329|323|329.13|323.13|329|323|0
1641579070000|2022-01-07 18:11:10|329.01|323.01|328.99|322.99|329.01|323.01|328.98|322.98|0
1641579100000|2022-01-07 18:11:40|329|323|329|323|329|323|329|323|0
1641579110000|2022-01-07 18:11:50|329.12|323.12|329.13|323.13|329.13|323.13|329.12|323.12|0
1641579120000|2022-01-07 18:12:00|329.2|323.2|329.25|323.25|329.25|323.25|329.17|323.17|0
1641579130000|2022-01-07 18:12:10|329.31|323.31|329.27|323.27|329.31|323.31|329.26|323.26|0
1641579140000|2022-01-07 18:12:20|329.3|323.3|329.65|323.65|329.68|323.68|329.3|323.3|0
1641579150000|2022-01-07 18:12:30|329.68|323.68|329.68|323.68|329.69|323.69|329.67|323.67|0
1641579160000|2022-01-07 18:12:40|329.69|323.69|329.69|323.69|329.69|323.69|329.69|323.69|0
1641579170000|2022-01-07 18:12:50|329.72|323.72|329.7|323.7|329.72|323.72|329.7|323.7|0
1641579180000|2022-01-07 18:13:00|329.73|323.73|329.79|323.79|329.79|323.79|329.73|323.73|0
1641579190000|2022-01-07 18:13:10|329.78|323.78|329.78|323.78|329.78|323.78|329.78|323.78|0
1641579200000|2022-01-07 18:13:20|329.83|323.83|329.79|323.79|329.83|323.83|329.79|323.79|0
1641579230000|2022-01-07 18:13:50|329.8|323.8|329.8|323.8|329.8|323.8|329.8|323.8|0
1641579240000|2022-01-07 18:14:00|329.82|323.82|329.82|323.82|329.83|323.83|329.82|323.82|0
1641579250000|2022-01-07 18:14:10|329.83|323.83|329.78|323.78|329.83|323.83|329.78|323.78|0
1641579260000|2022-01-07 18:14:20|329.77|323.77|329.83|323.83|329.83|323.83|329.77|323.77|0
1641579280000|2022-01-07 18:14:40|329.84|323.84|329.81|323.81|329.84|323.84|329.81|323.81|0
1641579300000|2022-01-07 18:15:00|329.82|323.82|329.79|323.79|329.82|323.82|329.78|323.78|0
1641579310000|2022-01-07 18:15:10|329.76|323.76|329.76|323.76|329.76|323.76|329.74|323.74|0
1641579320000|2022-01-07 18:15:20|329.75|323.75|329.74|323.74|329.75|323.75|329.74|323.74|0
1641579330000|2022-01-07 18:15:30|329.73|323.73|329.74|323.74|329.74|323.74|329.73|323.73|0
1641579340000|2022-01-07 18:15:40|329.75|323.75|329.75|323.75|329.75|323.75|329.75|323.75|0
1641579350000|2022-01-07 18:15:50|329.77|323.77|329.77|323.77|329.77|323.77|329.76|323.76|0
1641579360000|2022-01-07 18:16:00|329.74|323.74|329.74|323.74|329.74|323.74|329.74|323.74|0
1641579370000|2022-01-07 18:16:10|329.73|323.73|329.77|323.77|329.77|323.77|329.73|323.73|0
1641579380000|2022-01-07 18:16:20|329.78|323.78|329.78|323.78|329.78|323.78|329.78|323.78|0
1641579400000|2022-01-07 18:16:40|329.76|323.76|329.79|323.79|329.79|323.79|329.76|323.76|0
1641579410000|2022-01-07 18:16:50|329.81|323.81|329.82|323.82|329.82|323.82|329.81|323.81|0
1641579420000|2022-01-07 18:17:00|329.83|323.83|329.74|323.74|329.83|323.83|329.74|323.74|0
1641579430000|2022-01-07 18:17:10|329.78|323.78|329.75|323.75|329.86|323.86|329.75|323.75|0
1641579460000|2022-01-07 18:17:40|329.62|323.62|329.62|323.62|329.62|323.62|329.62|323.62|0
1641579470000|2022-01-07 18:17:50|329.61|323.61|329.6|323.6|329.61|323.61|329.6|323.6|0
1641579480000|2022-01-07 18:18:00|329.61|323.61|329.62|323.62|329.62|323.62|329.61|323.61|0
1641579490000|2022-01-07 18:18:10|329.61|323.61|329.67|323.67|329.67|323.67|329.61|323.61|0
1641579500000|2022-01-07 18:18:20|329.69|323.69|329.65|323.65|329.7|323.7|329.65|323.65|0
1641579510000|2022-01-07 18:18:30|329.69|323.69|329.79|323.79|329.79|323.79|329.69|323.69|0
1641579540000|2022-01-07 18:19:00|329.71|323.71|329.71|323.71|329.71|323.71|329.71|323.71|0
1641579550000|2022-01-07 18:19:10|329.7|323.7|329.75|323.75|329.75|323.75|329.7|323.7|0
1641579560000|2022-01-07 18:19:20|329.78|323.78|329.92|323.92|329.97|323.97|329.78|323.78|0
1641579580000|2022-01-07 18:19:40|329.93|323.93|329.97|323.97|329.97|323.97|329.93|323.93|0
1641579590000|2022-01-07 18:19:50|330.01|324.01|330|324|330.01|324.01|330|324|0
1641579600000|2022-01-07 18:20:00|329.99|323.99|330.05|324.05|330.05|324.05|329.99|323.99|0
1641579610000|2022-01-07 18:20:10|330.06|324.06|330.09|324.09|330.09|324.09|330.06|324.06|0
1641579620000|2022-01-07 18:20:20|330.12|324.12|330.12|324.12|330.12|324.12|330.12|324.12|0
1641579630000|2022-01-07 18:20:30|330.13|324.13|330.33|324.33|330.34|324.34|330.12|324.12|0
1641579640000|2022-01-07 18:20:40|330.32|324.32|330.32|324.32|330.32|324.32|330.26|324.26|0
1641579650000|2022-01-07 18:20:50|330.34|324.34|330.33|324.33|330.35|324.35|330.33|324.33|0
1641579660000|2022-01-07 18:21:00|330.31|324.31|330.31|324.31|330.31|324.31|330.31|324.31|0
1641579680000|2022-01-07 18:21:20|330.39|324.39|330.46|324.46|330.48|324.48|330.39|324.39|0
1641579690000|2022-01-07 18:21:30|330.38|324.38|330.38|324.38|330.38|324.38|330.38|324.38|0
1641579700000|2022-01-07 18:21:40|330.35|324.35|330.27|324.27|330.35|324.35|330.27|324.27|0
1641579710000|2022-01-07 18:21:50|330.26|324.26|330.26|324.26|330.26|324.26|330.26|324.26|0
1641579720000|2022-01-07 18:22:00|330.22|324.22|330.15|324.15|330.22|324.22|330.15|324.15|0
1641579730000|2022-01-07 18:22:10|330.19|324.19|330.17|324.17|330.19|324.19|330.17|324.17|0
1641579750000|2022-01-07 18:22:30|330.19|324.19|330.19|324.19|330.19|324.19|330.19|324.19|0
1641579760000|2022-01-07 18:22:40|330.18|324.18|330.18|324.18|330.18|324.18|330.18|324.18|0
1641579780000|2022-01-07 18:23:00|330.15|324.15|330.16|324.16|330.17|324.17|330.15|324.15|0
1641579790000|2022-01-07 18:23:10|330.14|324.14|329.92|323.92|330.14|324.14|329.92|323.92|0
1641579810000|2022-01-07 18:23:30|329.91|323.91|329.9|323.9|329.91|323.91|329.87|323.87|0
1641579840000|2022-01-07 18:24:00|329.98|323.98|330|324|330|324|329.97|323.97|0
1641579850000|2022-01-07 18:24:10|329.86|323.86|330.06|324.06|330.07|324.07|329.85|323.85|0
1641579860000|2022-01-07 18:24:20|330.08|324.08|329.89|323.89|330.08|324.08|329.89|323.89|0
1641579870000|2022-01-07 18:24:30|329.86|323.86|329.68|323.68|329.86|323.86|329.68|323.68|0
1641579880000|2022-01-07 18:24:40|329.69|323.69|329.68|323.68|329.69|323.69|329.68|323.68|0
1641579890000|2022-01-07 18:24:50|329.66|323.66|329.66|323.66|329.66|323.66|329.65|323.65|0
1641579900000|2022-01-07 18:25:00|329.67|323.67|329.67|323.67|329.67|323.67|329.67|323.67|0
1641579910000|2022-01-07 18:25:10|329.68|323.68|329.59|323.59|329.68|323.68|329.59|323.59|0
1641579920000|2022-01-07 18:25:20|329.57|323.57|329.57|323.57|329.57|323.57|329.57|323.57|0
1641579930000|2022-01-07 18:25:30|329.58|323.58|329.58|323.58|329.58|323.58|329.58|323.58|0
1641579940000|2022-01-07 18:25:40|329.6|323.6|329.59|323.59|329.6|323.6|329.58|323.58|0
1641579970000|2022-01-07 18:26:10|329.6|323.6|329.6|323.6|329.61|323.61|329.6|323.6|0
1641579980000|2022-01-07 18:26:20|329.59|323.59|329.6|323.6|329.61|323.61|329.59|323.59|0
1641579990000|2022-01-07 18:26:30|329.59|323.59|329.61|323.61|329.61|323.61|329.59|323.59|0
1641580000000|2022-01-07 18:26:40|329.55|323.55|329.59|323.59|329.59|323.59|329.55|323.55|0
1641580020000|2022-01-07 18:27:00|329.56|323.56|329.56|323.56|329.56|323.56|329.56|323.56|0
1641580030000|2022-01-07 18:27:10|329.57|323.57|329.58|323.58|329.58|323.58|329.57|323.57|0
1641580040000|2022-01-07 18:27:20|329.59|323.59|329.61|323.61|329.62|323.62|329.59|323.59|0
1641580050000|2022-01-07 18:27:30|329.6|323.6|329.6|323.6|329.6|323.6|329.6|323.6|0
1641580060000|2022-01-07 18:27:40|329.61|323.61|329.6|323.6|329.61|323.61|329.6|323.6|0
1641580080000|2022-01-07 18:28:00|329.61|323.61|329.61|323.61|329.61|323.61|329.61|323.61|0
1641580090000|2022-01-07 18:28:10|329.6|323.6|329.6|323.6|329.6|323.6|329.59|323.59|0
1641580100000|2022-01-07 18:28:20|329.56|323.56|329.56|323.56|329.56|323.56|329.56|323.56|0
1641580110000|2022-01-07 18:28:30|329.55|323.55|329.54|323.54|329.55|323.55|329.54|323.54|0
1641580120000|2022-01-07 18:28:40|329.44|323.44|329.41|323.41|329.44|323.44|329.41|323.41|0
1641580150000|2022-01-07 18:29:10|329.39|323.39|329.33|323.33|329.39|323.39|329.32|323.32|0
1641580160000|2022-01-07 18:29:20|329.32|323.32|329.31|323.31|329.32|323.32|329.31|323.31|0
1641580170000|2022-01-07 18:29:30|329.33|323.33|329.3|323.3|329.33|323.33|329.3|323.3|0
1641580180000|2022-01-07 18:29:40|329.28|323.28|329.28|323.28|329.28|323.28|329.27|323.27|0
1641580190000|2022-01-07 18:29:50|329.27|323.27|329.26|323.26|329.27|323.27|329.26|323.26|0
1641580200000|2022-01-07 18:30:00|329.25|323.25|329.25|323.25|329.25|323.25|329.25|323.25|0
1641580210000|2022-01-07 18:30:10|329.26|323.26|329.27|323.27|329.27|323.27|329.26|323.26|0
1641580230000|2022-01-07 18:30:30|329.28|323.28|329.28|323.28|329.28|323.28|329.28|323.28|0
1641580260000|2022-01-07 18:31:00|329.3|323.3|329.3|323.3|329.3|323.3|329.3|323.3|0
1641580270000|2022-01-07 18:31:10|329.36|323.36|329.41|323.41|329.41|323.41|329.36|323.36|0
1641580280000|2022-01-07 18:31:20|329.42|323.42|329.42|323.42|329.42|323.42|329.42|323.42|0
1641580290000|2022-01-07 18:31:30|329.4|323.4|329.4|323.4|329.4|323.4|329.4|323.4|0
1641580300000|2022-01-07 18:31:40|329.49|323.49|329.49|323.49|329.49|323.49|329.49|323.49|0
1641580320000|2022-01-07 18:32:00|329.5|323.5|329.5|323.5|329.5|323.5|329.5|323.5|0
1641580350000|2022-01-07 18:32:30|329.41|323.41|329.42|323.42|329.43|323.43|329.41|323.41|0
1641580360000|2022-01-07 18:32:40|329.43|323.43|329.38|323.38|329.43|323.43|329.38|323.38|0
1641580380000|2022-01-07 18:33:00|329.39|323.39|329.39|323.39|329.4|323.4|329.39|323.39|0
1641580390000|2022-01-07 18:33:10|329.32|323.32|329.33|323.33|329.33|323.33|329.31|323.31|0
1641580410000|2022-01-07 18:33:30|329.34|323.34|329.47|323.47|329.47|323.47|329.34|323.34|0
1641580420000|2022-01-07 18:33:40|329.43|323.43|329.43|323.43|329.43|323.43|329.43|323.43|0
1641580440000|2022-01-07 18:34:00|329.51|323.51|329.52|323.52|329.52|323.52|329.51|323.51|0
1641580450000|2022-01-07 18:34:10|329.51|323.51|329.51|323.51|329.51|323.51|329.51|323.51|0
1641580460000|2022-01-07 18:34:20|329.52|323.52|329.51|323.51|329.52|323.52|329.51|323.51|0
1641580470000|2022-01-07 18:34:30|329.52|323.52|329.51|323.51|329.52|323.52|329.51|323.51|0
1641580480000|2022-01-07 18:34:40|329.52|323.52|329.52|323.52|329.52|323.52|329.52|323.52|0
1641580490000|2022-01-07 18:34:50|329.55|323.55|329.55|323.55|329.55|323.55|329.55|323.55|0
1641580510000|2022-01-07 18:35:10|329.56|323.56|329.52|323.52|329.56|323.56|329.52|323.52|0
1641580520000|2022-01-07 18:35:20|329.53|323.53|329.54|323.54|329.55|323.55|329.53|323.53|0
1641580540000|2022-01-07 18:35:40|329.56|323.56|329.57|323.57|329.57|323.57|329.56|323.56|0
1641580550000|2022-01-07 18:35:50|329.58|323.58|329.58|323.58|329.58|323.58|329.58|323.58|0
1641580560000|2022-01-07 18:36:00|329.59|323.59|329.56|323.56|329.59|323.59|329.56|323.56|0
1641580580000|2022-01-07 18:36:20|329.57|323.57|329.57|323.57|329.57|323.57|329.57|323.57|0
1641580600000|2022-01-07 18:36:40|329.58|323.58|329.54|323.54|329.58|323.58|329.54|323.54|0
1641580610000|2022-01-07 18:36:50|329.66|323.66|329.7|323.7|329.7|323.7|329.66|323.66|0
1641580620000|2022-01-07 18:37:00|329.71|323.71|329.66|323.66|329.71|323.71|329.65|323.65|0
1641580630000|2022-01-07 18:37:10|329.67|323.67|329.67|323.67|329.67|323.67|329.67|323.67|0
1641580640000|2022-01-07 18:37:20|329.68|323.68|329.68|323.68|329.68|323.68|329.67|323.67|0
1641580670000|2022-01-07 18:37:50|329.7|323.7|329.73|323.73|329.73|323.73|329.7|323.7|0
1641580680000|2022-01-07 18:38:00|329.83|323.83|329.85|323.85|329.87|323.87|329.83|323.83|0
1641580700000|2022-01-07 18:38:20|329.88|323.88|329.89|323.89|329.89|323.89|329.88|323.88|0
1641580710000|2022-01-07 18:38:30|329.87|323.87|329.87|323.87|329.87|323.87|329.87|323.87|0
1641580730000|2022-01-07 18:38:50|329.88|323.88|329.82|323.82|329.88|323.88|329.82|323.82|0
1641580740000|2022-01-07 18:39:00|329.87|323.87|329.84|323.84|329.87|323.87|329.84|323.84|0
1641580750000|2022-01-07 18:39:10|329.87|323.87|329.87|323.87|329.87|323.87|329.87|323.87|0
1641580760000|2022-01-07 18:39:20|329.77|323.77|329.74|323.74|329.77|323.77|329.74|323.74|0
1641580770000|2022-01-07 18:39:30|329.63|323.63|329.65|323.65|329.65|323.65|329.63|323.63|0
1641580780000|2022-01-07 18:39:40|329.64|323.64|329.65|323.65|329.65|323.65|329.64|323.64|0
1641580790000|2022-01-07 18:39:50|329.68|323.68|329.68|323.68|329.68|323.68|329.68|323.68|0
1641580810000|2022-01-07 18:40:10|329.67|323.67|329.67|323.67|329.67|323.67|329.66|323.66|0
1641580830000|2022-01-07 18:40:30|329.68|323.68|329.68|323.68|329.68|323.68|329.68|323.68|0
1641580840000|2022-01-07 18:40:40|329.67|323.67|329.68|323.68|329.68|323.68|329.67|323.67|0
1641580860000|2022-01-07 18:41:00|329.65|323.65|329.66|323.66|329.66|323.66|329.65|323.65|0
1641580870000|2022-01-07 18:41:10|329.7|323.7|329.7|323.7|329.7|323.7|329.7|323.7|0
1641580880000|2022-01-07 18:41:20|329.71|323.71|329.7|323.7|329.74|323.74|329.7|323.7|0
1641580890000|2022-01-07 18:41:30|329.72|323.72|329.8|323.8|329.8|323.8|329.72|323.72|0
1641580900000|2022-01-07 18:41:40|329.81|323.81|329.77|323.77|329.81|323.81|329.77|323.77|0
1641580920000|2022-01-07 18:42:00|329.8|323.8|329.8|323.8|329.8|323.8|329.8|323.8|0
1641580930000|2022-01-07 18:42:10|329.83|323.83|329.89|323.89|329.89|323.89|329.83|323.83|0
1641580940000|2022-01-07 18:42:20|329.9|323.9|329.91|323.91|329.91|323.91|329.9|323.9|0
1641580950000|2022-01-07 18:42:30|329.9|323.9|329.9|323.9|329.9|323.9|329.9|323.9|0
1641580960000|2022-01-07 18:42:40|329.84|323.84|329.87|323.87|329.87|323.87|329.84|323.84|0
1641580970000|2022-01-07 18:42:50|329.84|323.84|329.77|323.77|329.84|323.84|329.77|323.77|0
1641580980000|2022-01-07 18:43:00|329.75|323.75|329.61|323.61|329.75|323.75|329.61|323.61|0
1641581000000|2022-01-07 18:43:20|329.62|323.62|329.62|323.62|329.62|323.62|329.62|323.62|0
1641581010000|2022-01-07 18:43:30|329.63|323.63|329.69|323.69|329.69|323.69|329.63|323.63|0
1641581030000|2022-01-07 18:43:50|329.71|323.71|329.71|323.71|329.71|323.71|329.71|323.71|0
1641581050000|2022-01-07 18:44:10|329.72|323.72|329.6|323.6|329.72|323.72|329.6|323.6|0
1641581060000|2022-01-07 18:44:20|329.59|323.59|329.59|323.59|329.59|323.59|329.59|323.59|0
1641581080000|2022-01-07 18:44:40|329.56|323.56|329.56|323.56|329.56|323.56|329.56|323.56|0
1641581090000|2022-01-07 18:44:50|329.5|323.5|329.5|323.5|329.5|323.5|329.5|323.5|0
1641581100000|2022-01-07 18:45:00|329.45|323.45|329.4|323.4|329.45|323.45|329.4|323.4|0
1641581110000|2022-01-07 18:45:10|329.36|323.36|329.34|323.34|329.36|323.36|329.34|323.34|0
1641581120000|2022-01-07 18:45:20|329.33|323.33|329.34|323.34|329.34|323.34|329.32|323.32|0
1641581130000|2022-01-07 18:45:30|329.29|323.29|329.33|323.33|329.33|323.33|329.29|323.29|0
1641581140000|2022-01-07 18:45:40|329.32|323.32|329.28|323.28|329.32|323.32|329.28|323.28|0
1641581160000|2022-01-07 18:46:00|329.3|323.3|329.29|323.29|329.31|323.31|329.29|323.29|0
1641581190000|2022-01-07 18:46:30|329.22|323.22|329.22|323.22|329.23|323.23|329.22|323.22|0
1641581200000|2022-01-07 18:46:40|329.19|323.19|329.19|323.19|329.19|323.19|329.19|323.19|0
1641581210000|2022-01-07 18:46:50|329.18|323.18|329.18|323.18|329.18|323.18|329.18|323.18|0
1641581220000|2022-01-07 18:47:00|329.21|323.21|329.21|323.21|329.21|323.21|329.21|323.21|0
1641581230000|2022-01-07 18:47:10|329.2|323.2|329.2|323.2|329.2|323.2|329.2|323.2|0
1641581240000|2022-01-07 18:47:20|329.19|323.19|329.2|323.2|329.2|323.2|329.19|323.19|0
1641581250000|2022-01-07 18:47:30|329.19|323.19|329.16|323.16|329.19|323.19|329.16|323.16|0
1641581260000|2022-01-07 18:47:40|329.17|323.17|329.19|323.19|329.19|323.19|329.17|323.17|0
1641581270000|2022-01-07 18:47:50|329.08|323.08|329.08|323.08|329.08|323.08|329.08|323.08|0
1641581280000|2022-01-07 18:48:00|329.11|323.11|329.12|323.12|329.12|323.12|329.11|323.11|0
1641581290000|2022-01-07 18:48:10|329.13|323.13|328.85|322.85|329.13|323.13|328.85|322.85|0
1641581300000|2022-01-07 18:48:20|328.86|322.86|328.87|322.87|328.87|322.87|328.86|322.86|0
1641581310000|2022-01-07 18:48:30|328.86|322.86|328.93|322.93|328.94|322.94|328.85|322.85|0
1641581320000|2022-01-07 18:48:40|329|323|329.01|323.01|329.01|323.01|329|323|0
1641581330000|2022-01-07 18:48:50|329.3|323.3|329.32|323.32|329.32|323.32|329.3|323.3|0
1641581340000|2022-01-07 18:49:00|329.37|323.37|329.37|323.37|329.37|323.37|329.37|323.37|0
1641581350000|2022-01-07 18:49:10|329.38|323.38|329.38|323.38|329.39|323.39|329.38|323.38|0
1641581360000|2022-01-07 18:49:20|329.39|323.39|329.44|323.44|329.44|323.44|329.39|323.39|0
1641581400000|2022-01-07 18:50:00|329.39|323.39|329.4|323.4|329.4|323.4|329.39|323.39|0
1641581410000|2022-01-07 18:50:10|329.47|323.47|329.35|323.35|329.47|323.47|329.35|323.35|0
1641581420000|2022-01-07 18:50:20|329.33|323.33|329.33|323.33|329.33|323.33|329.33|323.33|0
1641581430000|2022-01-07 18:50:30|329.13|323.13|329.12|323.12|329.13|323.13|329.12|323.12|0
1641581440000|2022-01-07 18:50:40|329.13|323.13|329.12|323.12|329.13|323.13|329.12|323.12|0
1641581450000|2022-01-07 18:50:50|328.98|322.98|328.98|322.98|328.99|322.99|328.98|322.98|0
1641581460000|2022-01-07 18:51:00|329|323|328.97|322.97|329|323|328.97|322.97|0
1641581470000|2022-01-07 18:51:10|328.96|322.96|328.96|322.96|328.96|322.96|328.96|322.96|0
1641581490000|2022-01-07 18:51:30|328.93|322.93|328.87|322.87|328.94|322.94|328.87|322.87|0
1641581500000|2022-01-07 18:51:40|328.81|322.81|328.69|322.69|328.82|322.82|328.69|322.69|0
1641581510000|2022-01-07 18:51:50|328.71|322.71|328.74|322.74|328.74|322.74|328.71|322.71|0
1641581520000|2022-01-07 18:52:00|328.71|322.71|328.7|322.7|328.71|322.71|328.7|322.7|0
1641581530000|2022-01-07 18:52:10|328.71|322.71|328.66|322.66|328.71|322.71|328.65|322.65|0
1641581540000|2022-01-07 18:52:20|328.69|322.69|328.69|322.69|328.69|322.69|328.69|322.69|0
1641581550000|2022-01-07 18:52:30|328.68|322.68|328.69|322.69|328.69|322.69|328.68|322.68|0
1641581560000|2022-01-07 18:52:40|328.66|322.66|328.66|322.66|328.66|322.66|328.66|322.66|0
1641581570000|2022-01-07 18:52:50|328.68|322.68|328.68|322.68|328.68|322.68|328.68|322.68|0
1641581580000|2022-01-07 18:53:00|328.69|322.69|328.7|322.7|328.7|322.7|328.69|322.69|0
1641581600000|2022-01-07 18:53:20|328.85|322.85|328.79|322.79|328.85|322.85|328.79|322.79|0
1641581610000|2022-01-07 18:53:30|328.78|322.78|328.85|322.85|328.85|322.85|328.78|322.78|0
1641581620000|2022-01-07 18:53:40|328.84|322.84|328.9|322.9|328.9|322.9|328.84|322.84|0
1641581630000|2022-01-07 18:53:50|328.89|322.89|328.89|322.89|328.92|322.92|328.89|322.89|0
1641581640000|2022-01-07 18:54:00|328.88|322.88|328.81|322.81|328.88|322.88|328.81|322.81|0
1641581650000|2022-01-07 18:54:10|328.8|322.8|328.85|322.85|328.85|322.85|328.8|322.8|0
1641581660000|2022-01-07 18:54:20|328.83|322.83|328.85|322.85|328.85|322.85|328.83|322.83|0
1641581670000|2022-01-07 18:54:30|328.88|322.88|328.88|322.88|328.89|322.89|328.88|322.88|0
1641581680000|2022-01-07 18:54:40|328.91|322.91|328.91|322.91|328.91|322.91|328.91|322.91|0
1641581690000|2022-01-07 18:54:50|328.88|322.88|328.83|322.83|328.88|322.88|328.83|322.83|0
1641581700000|2022-01-07 18:55:00|328.81|322.81|328.84|322.84|328.85|322.85|328.81|322.81|0
1641581710000|2022-01-07 18:55:10|328.82|322.82|328.86|322.86|328.86|322.86|328.82|322.82|0
1641581720000|2022-01-07 18:55:20|328.88|322.88|328.91|322.91|328.91|322.91|328.88|322.88|0
1641581730000|2022-01-07 18:55:30|328.9|322.9|328.93|322.93|328.93|322.93|328.9|322.9|0
1641581740000|2022-01-07 18:55:40|329.01|323.01|329.01|323.01|329.01|323.01|329.01|323.01|0
1641581750000|2022-01-07 18:55:50|329.02|323.02|329.01|323.01|329.03|323.03|329.01|323.01|0
1641581760000|2022-01-07 18:56:00|329|323|329|323|329|323|329|323|0
1641581770000|2022-01-07 18:56:10|329.04|323.04|329.07|323.07|329.07|323.07|329.04|323.04|0
1641581780000|2022-01-07 18:56:20|329.14|323.14|329.14|323.14|329.14|323.14|329.14|323.14|0
1641581790000|2022-01-07 18:56:30|329.15|323.15|329.15|323.15|329.15|323.15|329.15|323.15|0
1641581800000|2022-01-07 18:56:40|329.18|323.18|329.18|323.18|329.18|323.18|329.17|323.17|0
1641581810000|2022-01-07 18:56:50|329.19|323.19|329.16|323.16|329.19|323.19|329.16|323.16|0
1641581820000|2022-01-07 18:57:00|329.13|323.13|329.13|323.13|329.13|323.13|329.13|323.13|0
1641581830000|2022-01-07 18:57:10|329.14|323.14|329.14|323.14|329.14|323.14|329.14|323.14|0
1641581840000|2022-01-07 18:57:20|329.1|323.1|329.08|323.08|329.1|323.1|329.08|323.08|0
1641581860000|2022-01-07 18:57:40|329.07|323.07|329.12|323.12|329.13|323.13|329.07|323.07|0
1641581870000|2022-01-07 18:57:50|329.13|323.13|329.08|323.08|329.13|323.13|329.08|323.08|0
1641581880000|2022-01-07 18:58:00|329.09|323.09|329.11|323.11|329.11|323.11|329.09|323.09|0
1641581900000|2022-01-07 18:58:20|329.12|323.12|329.13|323.13|329.13|323.13|329.12|323.12|0
1641581930000|2022-01-07 18:58:50|329.11|323.11|329.11|323.11|329.12|323.12|329.11|323.11|0
1641581950000|2022-01-07 18:59:10|329.06|323.06|329.06|323.06|329.06|323.06|329.06|323.06|0
1641581960000|2022-01-07 18:59:20|329.07|323.07|329.07|323.07|329.07|323.07|329.06|323.06|0
1641581980000|2022-01-07 18:59:40|329.08|323.08|329.07|323.07|329.08|323.08|329.07|323.07|0
1641581990000|2022-01-07 18:59:50|329.08|323.08|328.97|322.97|329.08|323.08|328.97|322.97|0
1641582000000|2022-01-07 19:00:00|329.01|323.01|329.01|323.01|329.01|323.01|329|323|0
1641582010000|2022-01-07 19:00:10|329.04|323.04|329.03|323.03|329.04|323.04|329.03|323.03|0
1641582020000|2022-01-07 19:00:20|329.04|323.04|329.04|323.04|329.04|323.04|329.04|323.04|0
1641582030000|2022-01-07 19:00:30|329.03|323.03|328.94|322.94|329.03|323.03|328.94|322.94|0
1641582040000|2022-01-07 19:00:40|328.93|322.93|328.89|322.89|328.94|322.94|328.89|322.89|0
1641582050000|2022-01-07 19:00:50|328.9|322.9|328.9|322.9|328.9|322.9|328.9|322.9|0
1641582060000|2022-01-07 19:01:00|328.89|322.89|328.89|322.89|328.89|322.89|328.89|322.89|0
1641582070000|2022-01-07 19:01:10|328.86|322.86|328.84|322.84|328.86|322.86|328.84|322.84|0
1641582090000|2022-01-07 19:01:30|328.81|322.81|328.81|322.81|328.81|322.81|328.81|322.81|0
1641582100000|2022-01-07 19:01:40|328.8|322.8|328.75|322.75|328.8|322.8|328.75|322.75|0
1641582110000|2022-01-07 19:01:50|328.72|322.72|328.72|322.72|328.72|322.72|328.72|322.72|0
1641582120000|2022-01-07 19:02:00|328.73|322.73|328.73|322.73|328.74|322.74|328.73|322.73|0
1641582150000|2022-01-07 19:02:30|328.74|322.74|328.74|322.74|328.74|322.74|328.74|322.74|0
1641582180000|2022-01-07 19:03:00|328.84|322.84|328.8|322.8|328.84|322.84|328.8|322.8|0
1641582190000|2022-01-07 19:03:10|328.82|322.82|328.82|322.82|328.82|322.82|328.82|322.82|0
1641582200000|2022-01-07 19:03:20|328.81|322.81|328.8|322.8|328.81|322.81|328.8|322.8|0
1641582210000|2022-01-07 19:03:30|328.79|322.79|328.62|322.62|328.79|322.79|328.62|322.62|0
1641582240000|2022-01-07 19:04:00|328.56|322.56|328.56|322.56|328.56|322.56|328.56|322.56|0
1641582250000|2022-01-07 19:04:10|328.53|322.53|328.47|322.47|328.53|322.53|328.47|322.47|0
1641582260000|2022-01-07 19:04:20|328.45|322.45|328.42|322.42|328.45|322.45|328.42|322.42|0
1641582270000|2022-01-07 19:04:30|328.41|322.41|328.41|322.41|328.41|322.41|328.41|322.41|0
1641582280000|2022-01-07 19:04:40|328.39|322.39|328.39|322.39|328.39|322.39|328.39|322.39|0
1641582290000|2022-01-07 19:04:50|328.37|322.37|328.37|322.37|328.37|322.37|328.37|322.37|0
1641582300000|2022-01-07 19:05:00|328.34|322.34|328.34|322.34|328.34|322.34|328.34|322.34|0
1641582320000|2022-01-07 19:05:20|328.37|322.37|328.37|322.37|328.37|322.37|328.37|322.37|0
1641582330000|2022-01-07 19:05:30|328.36|322.36|328.36|322.36|328.36|322.36|328.36|322.36|0
1641582350000|2022-01-07 19:05:50|328.26|322.26|328.31|322.31|328.31|322.31|328.26|322.26|0
1641582360000|2022-01-07 19:06:00|328.32|322.32|328.29|322.29|328.32|322.32|328.29|322.29|0
1641582370000|2022-01-07 19:06:10|328.26|322.26|328.26|322.26|328.26|322.26|328.26|322.26|0
1641582380000|2022-01-07 19:06:20|328.25|322.25|328.18|322.18|328.27|322.27|328.18|322.18|0
1641582390000|2022-01-07 19:06:30|328.21|322.21|328.22|322.22|328.22|322.22|328.21|322.21|0
1641582400000|2022-01-07 19:06:40|328.25|322.25|328.25|322.25|328.25|322.25|328.25|322.25|0
1641582410000|2022-01-07 19:06:50|328.26|322.26|328.32|322.32|328.32|322.32|328.26|322.26|0
1641582420000|2022-01-07 19:07:00|328.35|322.35|328.37|322.37|328.37|322.37|328.35|322.35|0
1641582430000|2022-01-07 19:07:10|328.38|322.38|328.39|322.39|328.39|322.39|328.38|322.38|0
1641582440000|2022-01-07 19:07:20|328.4|322.4|328.4|322.4|328.4|322.4|328.4|322.4|0
1641582450000|2022-01-07 19:07:30|328.39|322.39|328.39|322.39|328.39|322.39|328.39|322.39|0
1641582470000|2022-01-07 19:07:50|328.4|322.4|328.45|322.45|328.45|322.45|328.4|322.4|0
1641582480000|2022-01-07 19:08:00|328.43|322.43|328.44|322.44|328.44|322.44|328.43|322.43|0
1641582500000|2022-01-07 19:08:20|328.45|322.45|328.44|322.44|328.45|322.45|328.44|322.44|0
1641582520000|2022-01-07 19:08:40|328.47|322.47|328.48|322.48|328.48|322.48|328.47|322.47|0
1641582530000|2022-01-07 19:08:50|328.47|322.47|328.44|322.44|328.47|322.47|328.44|322.44|0
1641582540000|2022-01-07 19:09:00|328.43|322.43|328.43|322.43|328.43|322.43|328.43|322.43|0
1641582550000|2022-01-07 19:09:10|328.41|322.41|328.42|322.42|328.42|322.42|328.41|322.41|0
1641582560000|2022-01-07 19:09:20|328.4|322.4|328.39|322.39|328.41|322.41|328.39|322.39|0
1641582570000|2022-01-07 19:09:30|328.37|322.37|328.36|322.36|328.37|322.37|328.36|322.36|0
1641582590000|2022-01-07 19:09:50|328.37|322.37|328.34|322.34|328.37|322.37|328.34|322.34|0
1641582600000|2022-01-07 19:10:00|328.36|322.36|328.35|322.35|328.37|322.37|328.35|322.35|0
1641582610000|2022-01-07 19:10:10|328.37|322.37|328.37|322.37|328.37|322.37|328.37|322.37|0
1641582620000|2022-01-07 19:10:20|328.38|322.38|328.38|322.38|328.38|322.38|328.38|322.38|0
1641582630000|2022-01-07 19:10:30|328.37|322.37|328.37|322.37|328.38|322.38|328.37|322.37|0
1641582640000|2022-01-07 19:10:40|328.38|322.38|328.47|322.47|328.47|322.47|328.38|322.38|0
1641582650000|2022-01-07 19:10:50|328.48|322.48|328.48|322.48|328.48|322.48|328.48|322.48|0
1641582660000|2022-01-07 19:11:00|328.47|322.47|328.49|322.49|328.49|322.49|328.47|322.47|0
1641582670000|2022-01-07 19:11:10|328.52|322.52|328.54|322.54|328.54|322.54|328.51|322.51|0
1641582680000|2022-01-07 19:11:20|328.57|322.57|328.6|322.6|328.6|322.6|328.57|322.57|0
1641582700000|2022-01-07 19:11:40|328.59|322.59|328.6|322.6|328.6|322.6|328.59|322.59|0
1641582710000|2022-01-07 19:11:50|328.57|322.57|328.52|322.52|328.57|322.57|328.52|322.52|0
1641582720000|2022-01-07 19:12:00|328.51|322.51|328.46|322.46|328.52|322.52|328.46|322.46|0
1641582730000|2022-01-07 19:12:10|328.44|322.44|328.77|322.77|328.78|322.78|328.44|322.44|0
1641582740000|2022-01-07 19:12:20|328.78|322.78|328.76|322.76|328.78|322.78|328.76|322.76|0
1641582750000|2022-01-07 19:12:30|328.77|322.77|328.76|322.76|328.77|322.77|328.76|322.76|0
1641582760000|2022-01-07 19:12:40|328.77|322.77|328.84|322.84|328.84|322.84|328.74|322.74|0
1641582770000|2022-01-07 19:12:50|328.87|322.87|328.86|322.86|328.87|322.87|328.86|322.86|0
1641582780000|2022-01-07 19:13:00|328.85|322.85|328.85|322.85|328.86|322.86|328.85|322.85|0
1641582790000|2022-01-07 19:13:10|328.84|322.84|328.84|322.84|328.84|322.84|328.84|322.84|0
1641582800000|2022-01-07 19:13:20|328.83|322.83|328.83|322.83|328.83|322.83|328.83|322.83|0
1641582810000|2022-01-07 19:13:30|328.89|322.89|328.93|322.93|328.93|322.93|328.89|322.89|0
1641582820000|2022-01-07 19:13:40|328.94|322.94|328.94|322.94|328.94|322.94|328.94|322.94|0
1641582830000|2022-01-07 19:13:50|328.92|322.92|328.91|322.91|328.92|322.92|328.91|322.91|0
1641582840000|2022-01-07 19:14:00|328.89|322.89|328.89|322.89|328.89|322.89|328.89|322.89|0
1641582870000|2022-01-07 19:14:30|328.88|322.88|328.89|322.89|328.89|322.89|328.88|322.88|0
1641582900000|2022-01-07 19:15:00|328.87|322.87|328.83|322.83|328.87|322.87|328.83|322.83|0
1641582910000|2022-01-07 19:15:10|328.81|322.81|328.81|322.81|328.81|322.81|328.81|322.81|0
1641582920000|2022-01-07 19:15:20|328.8|322.8|328.66|322.66|328.8|322.8|328.66|322.66|0
1641582940000|2022-01-07 19:15:40|328.65|322.65|328.62|322.62|328.65|322.65|328.62|322.62|0
1641582950000|2022-01-07 19:15:50|328.6|322.6|328.53|322.53|328.6|322.6|328.51|322.51|0
1641582960000|2022-01-07 19:16:00|328.56|322.56|328.6|322.6|328.6|322.6|328.56|322.56|0
1641582970000|2022-01-07 19:16:10|328.67|322.67|328.72|322.72|328.74|322.74|328.67|322.67|0
1641582980000|2022-01-07 19:16:20|328.71|322.71|328.72|322.72|328.72|322.72|328.71|322.71|0
1641582990000|2022-01-07 19:16:30|328.74|322.74|328.75|322.75|328.75|322.75|328.74|322.74|0
1641583000000|2022-01-07 19:16:40|328.76|322.76|328.65|322.65|328.76|322.76|328.65|322.65|0
1641583020000|2022-01-07 19:17:00|328.63|322.63|328.61|322.61|328.64|322.64|328.61|322.61|0
1641583030000|2022-01-07 19:17:10|328.56|322.56|328.58|322.58|328.58|322.58|328.56|322.56|0
1641583040000|2022-01-07 19:17:20|328.59|322.59|328.59|322.59|328.59|322.59|328.59|322.59|0
1641583050000|2022-01-07 19:17:30|328.58|322.58|328.63|322.63|328.63|322.63|328.58|322.58|0
1641583060000|2022-01-07 19:17:40|328.62|322.62|328.61|322.61|328.62|322.62|328.61|322.61|0
1641583070000|2022-01-07 19:17:50|328.6|322.6|328.6|322.6|328.6|322.6|328.6|322.6|0
1641583080000|2022-01-07 19:18:00|328.61|322.61|328.61|322.61|328.61|322.61|328.61|322.61|0
1641583090000|2022-01-07 19:18:10|328.6|322.6|328.6|322.6|328.6|322.6|328.6|322.6|0
1641583110000|2022-01-07 19:18:30|328.45|322.45|328.43|322.43|328.45|322.45|328.43|322.43|0
1641583120000|2022-01-07 19:18:40|328.5|322.5|328.48|322.48|328.5|322.5|328.48|322.48|0
1641583130000|2022-01-07 19:18:50|328.52|322.52|328.49|322.49|328.52|322.52|328.49|322.49|0
1641583140000|2022-01-07 19:19:00|328.5|322.5|328.49|322.49|328.5|322.5|328.49|322.49|0
1641583150000|2022-01-07 19:19:10|328.37|322.37|328.37|322.37|328.37|322.37|328.37|322.37|0
1641583160000|2022-01-07 19:19:20|328.35|322.35|328.33|322.33|328.35|322.35|328.33|322.33|0
1641583170000|2022-01-07 19:19:30|328.34|322.34|328.3|322.3|328.34|322.34|328.3|322.3|0
1641583180000|2022-01-07 19:19:40|328.27|322.27|328.31|322.31|328.31|322.31|328.27|322.27|0
1641583200000|2022-01-07 19:20:00|328.3|322.3|328.3|322.3|328.3|322.3|328.3|322.3|0
1641583210000|2022-01-07 19:20:10|328.31|322.31|328.31|322.31|328.31|322.31|328.31|322.31|0
1641583220000|2022-01-07 19:20:20|328.32|322.32|328.29|322.29|328.32|322.32|328.29|322.29|0
1641583230000|2022-01-07 19:20:30|328.31|322.31|328.32|322.32|328.32|322.32|328.31|322.31|0
1641583240000|2022-01-07 19:20:40|328.26|322.26|328.26|322.26|328.26|322.26|328.26|322.26|0
1641583250000|2022-01-07 19:20:50|328.25|322.25|328.24|322.24|328.25|322.25|328.24|322.24|0
1641583260000|2022-01-07 19:21:00|328.26|322.26|328.25|322.25|328.26|322.26|328.25|322.25|0
1641583270000|2022-01-07 19:21:10|328.22|322.22|328.23|322.23|328.23|322.23|328.22|322.22|0
1641583280000|2022-01-07 19:21:20|328.07|322.07|328.09|322.09|328.09|322.09|328.07|322.07|0
1641583290000|2022-01-07 19:21:30|328.08|322.08|328.07|322.07|328.13|322.13|328.07|322.07|0
1641583300000|2022-01-07 19:21:40|328.06|322.06|328.1|322.1|328.1|322.1|328.06|322.06|0
1641583310000|2022-01-07 19:21:50|328.05|322.05|328.04|322.04|328.05|322.05|328.01|322.01|0
1641583320000|2022-01-07 19:22:00|328.02|322.02|328.01|322.01|328.02|322.02|328|322|0
1641583340000|2022-01-07 19:22:20|328|322|327.85|321.85|328|322|327.85|321.85|0
1641583350000|2022-01-07 19:22:30|327.84|321.84|327.79|321.79|327.84|321.84|327.79|321.79|0
1641583360000|2022-01-07 19:22:40|327.73|321.73|327.64|321.64|327.73|321.73|327.64|321.64|0
1641583370000|2022-01-07 19:22:50|327.66|321.66|327.7|321.7|327.71|321.71|327.66|321.66|0
1641583380000|2022-01-07 19:23:00|327.71|321.71|327.71|321.71|327.72|321.72|327.71|321.71|0
1641583390000|2022-01-07 19:23:10|327.57|321.57|327.57|321.57|327.58|321.58|327.57|321.57|0
1641583400000|2022-01-07 19:23:20|327.59|321.59|327.65|321.65|327.65|321.65|327.57|321.57|0
1641583410000|2022-01-07 19:23:30|327.66|321.66|327.65|321.65|327.66|321.66|327.65|321.65|0
1641583420000|2022-01-07 19:23:40|327.66|321.66|327.63|321.63|327.66|321.66|327.63|321.63|0
1641583430000|2022-01-07 19:23:50|327.66|321.66|327.67|321.67|327.67|321.67|327.66|321.66|0
1641583440000|2022-01-07 19:24:00|327.66|321.66|327.62|321.62|327.66|321.66|327.62|321.62|0
1641583450000|2022-01-07 19:24:10|327.63|321.63|327.68|321.68|327.68|321.68|327.63|321.63|0
1641583460000|2022-01-07 19:24:20|327.67|321.67|327.64|321.64|327.67|321.67|327.64|321.64|0
1641583470000|2022-01-07 19:24:30|327.63|321.63|327.61|321.61|327.63|321.63|327.61|321.61|0
1641583480000|2022-01-07 19:24:40|327.59|321.59|327.59|321.59|327.59|321.59|327.59|321.59|0
1641583490000|2022-01-07 19:24:50|327.62|321.62|327.68|321.68|327.68|321.68|327.62|321.62|0
1641583500000|2022-01-07 19:25:00|327.67|321.67|327.65|321.65|327.68|321.68|327.65|321.65|0
1641583510000|2022-01-07 19:25:10|327.63|321.63|327.64|321.64|327.64|321.64|327.63|321.63|0
1641583520000|2022-01-07 19:25:20|327.63|321.63|327.58|321.58|327.64|321.64|327.58|321.58|0
1641583530000|2022-01-07 19:25:30|327.56|321.56|327.56|321.56|327.58|321.58|327.56|321.56|0
1641583540000|2022-01-07 19:25:40|327.52|321.52|327.52|321.52|327.52|321.52|327.52|321.52|0
1641583550000|2022-01-07 19:25:50|327.55|321.55|327.57|321.57|327.57|321.57|327.55|321.55|0
1641583560000|2022-01-07 19:26:00|327.56|321.56|327.54|321.54|327.57|321.57|327.54|321.54|0
1641583570000|2022-01-07 19:26:10|327.53|321.53|327.47|321.47|327.55|321.55|327.45|321.45|0
1641583590000|2022-01-07 19:26:30|327.57|321.57|327.57|321.57|327.57|321.57|327.57|321.57|0
1641583600000|2022-01-07 19:26:40|327.59|321.59|327.56|321.56|327.59|321.59|327.56|321.56|0
1641583610000|2022-01-07 19:26:50|327.55|321.55|327.58|321.58|327.58|321.58|327.55|321.55|0
1641583620000|2022-01-07 19:27:00|327.6|321.6|327.58|321.58|327.6|321.6|327.58|321.58|0
1641583630000|2022-01-07 19:27:10|327.59|321.59|327.6|321.6|327.6|321.6|327.59|321.59|0
1641583640000|2022-01-07 19:27:20|327.63|321.63|327.61|321.61|327.63|321.63|327.61|321.61|0
1641583650000|2022-01-07 19:27:30|327.62|321.62|327.59|321.59|327.62|321.62|327.59|321.59|0
1641583660000|2022-01-07 19:27:40|327.61|321.61|327.61|321.61|327.61|321.61|327.61|321.61|0
1641583690000|2022-01-07 19:28:10|327.63|321.63|327.64|321.64|327.64|321.64|327.63|321.63|0
1641583700000|2022-01-07 19:28:20|327.65|321.65|327.67|321.67|327.67|321.67|327.65|321.65|0
1641583710000|2022-01-07 19:28:30|327.63|321.63|327.63|321.63|327.63|321.63|327.63|321.63|0
1641583720000|2022-01-07 19:28:40|327.62|321.62|327.65|321.65|327.65|321.65|327.62|321.62|0
1641583730000|2022-01-07 19:28:50|327.71|321.71|327.81|321.81|327.81|321.81|327.71|321.71|0
1641583740000|2022-01-07 19:29:00|327.87|321.87|327.87|321.87|327.87|321.87|327.87|321.87|0
1641583750000|2022-01-07 19:29:10|328.11|322.11|328.11|322.11|328.11|322.11|328.11|322.11|0
1641583760000|2022-01-07 19:29:20|328.1|322.1|328.08|322.08|328.1|322.1|328.08|322.08|0
1641583770000|2022-01-07 19:29:30|328.07|322.07|328.08|322.08|328.08|322.08|328.07|322.07|0
1641583790000|2022-01-07 19:29:50|328.09|322.09|328.07|322.07|328.09|322.09|328.07|322.07|0
1641583800000|2022-01-07 19:30:00|328.04|322.04|327.99|321.99|328.04|322.04|327.99|321.99|0
1641583810000|2022-01-07 19:30:10|328|322|328|322|328|322|328|322|0
1641583820000|2022-01-07 19:30:20|327.97|321.97|327.97|321.97|327.97|321.97|327.97|321.97|0
1641583830000|2022-01-07 19:30:30|327.95|321.95|327.95|321.95|327.95|321.95|327.95|321.95|0
1641583840000|2022-01-07 19:30:40|327.96|321.96|327.96|321.96|327.96|321.96|327.96|321.96|0
1641583850000|2022-01-07 19:30:50|327.92|321.92|327.96|321.96|328|322|327.92|321.92|0
1641583860000|2022-01-07 19:31:00|327.99|321.99|327.99|321.99|327.99|321.99|327.99|321.99|0
1641583870000|2022-01-07 19:31:10|328.02|322.02|328|322|328.02|322.02|328|322|0
1641583890000|2022-01-07 19:31:30|328.07|322.07|328.12|322.12|328.12|322.12|328.07|322.07|0
1641583900000|2022-01-07 19:31:40|328.14|322.14|328.14|322.14|328.14|322.14|328.14|322.14|0
1641583910000|2022-01-07 19:31:50|328.11|322.11|328.11|322.11|328.11|322.11|328.1|322.1|0
1641583930000|2022-01-07 19:32:10|328.12|322.12|328.08|322.08|328.12|322.12|328.08|322.08|0
1641583940000|2022-01-07 19:32:20|328.07|322.07|327.94|321.94|328.07|322.07|327.94|321.94|0
1641583950000|2022-01-07 19:32:30|327.91|321.91|327.91|321.91|327.91|321.91|327.91|321.91|0
1641583960000|2022-01-07 19:32:40|327.92|321.92|327.92|321.92|327.92|321.92|327.92|321.92|0
1641583970000|2022-01-07 19:32:50|327.93|321.93|327.93|321.93|327.93|321.93|327.93|321.93|0
1641583980000|2022-01-07 19:33:00|327.9|321.9|327.89|321.89|327.9|321.9|327.89|321.89|0
1641584030000|2022-01-07 19:33:50|327.92|321.92|327.92|321.92|327.92|321.92|327.92|321.92|0
1641584050000|2022-01-07 19:34:10|327.91|321.91|328|322|328|322|327.9|321.9|0
1641584060000|2022-01-07 19:34:20|328.01|322.01|327.96|321.96|328.01|322.01|327.96|321.96|0
1641584080000|2022-01-07 19:34:40|327.97|321.97|327.97|321.97|327.97|321.97|327.97|321.97|0
1641584090000|2022-01-07 19:34:50|327.95|321.95|328.02|322.02|328.02|322.02|327.95|321.95|0
1641584100000|2022-01-07 19:35:00|328.09|322.09|328.09|322.09|328.1|322.1|328.08|322.08|0
1641584110000|2022-01-07 19:35:10|328.08|322.08|328.1|322.1|328.11|322.11|328.06|322.06|0
1641584120000|2022-01-07 19:35:20|328.11|322.11|328.08|322.08|328.11|322.11|328.08|322.08|0
1641584140000|2022-01-07 19:35:40|328.1|322.1|328.1|322.1|328.1|322.1|328.1|322.1|0
1641584150000|2022-01-07 19:35:50|328.08|322.08|328.08|322.08|328.08|322.08|328.08|322.08|0
1641584180000|2022-01-07 19:36:20|328.09|322.09|328.09|322.09|328.09|322.09|328.09|322.09|0
1641584190000|2022-01-07 19:36:30|328.08|322.08|328.12|322.12|328.12|322.12|328.08|322.08|0
1641584200000|2022-01-07 19:36:40|328.14|322.14|328.14|322.14|328.14|322.14|328.14|322.14|0
1641584210000|2022-01-07 19:36:50|328.15|322.15|328.17|322.17|328.17|322.17|328.15|322.15|0
1641584220000|2022-01-07 19:37:00|328.25|322.25|328.26|322.26|328.26|322.26|328.25|322.25|0
1641584230000|2022-01-07 19:37:10|328.27|322.27|328.27|322.27|328.27|322.27|328.27|322.27|0
1641584240000|2022-01-07 19:37:20|328.28|322.28|328.3|322.3|328.3|322.3|328.28|322.28|0
1641584250000|2022-01-07 19:37:30|328.29|322.29|328.13|322.13|328.29|322.29|328.13|322.13|0
1641584260000|2022-01-07 19:37:40|328.14|322.14|328.12|322.12|328.14|322.14|328.12|322.12|0
1641584270000|2022-01-07 19:37:50|328.11|322.11|328.12|322.12|328.12|322.12|328.11|322.11|0
1641584280000|2022-01-07 19:38:00|328.11|322.11|328.1|322.1|328.11|322.11|328.1|322.1|0
1641584290000|2022-01-07 19:38:10|328.09|322.09|328.09|322.09|328.09|322.09|328.09|322.09|0
1641584300000|2022-01-07 19:38:20|328.1|322.1|328.1|322.1|328.1|322.1|328.1|322.1|0
1641584310000|2022-01-07 19:38:30|328.09|322.09|328.07|322.07|328.1|322.1|328.07|322.07|0
1641584320000|2022-01-07 19:38:40|328.12|322.12|328.12|322.12|328.15|322.15|328.11|322.11|0
1641584330000|2022-01-07 19:38:50|328.14|322.14|328.14|322.14|328.15|322.15|328.14|322.14|0
1641584360000|2022-01-07 19:39:20|328.16|322.16|328.18|322.18|328.18|322.18|328.16|322.16|0
1641584370000|2022-01-07 19:39:30|328.21|322.21|328.21|322.21|328.21|322.21|328.21|322.21|0
1641584380000|2022-01-07 19:39:40|328.22|322.22|328.22|322.22|328.22|322.22|328.22|322.22|0
1641584390000|2022-01-07 19:39:50|328.25|322.25|328.24|322.24|328.25|322.25|328.22|322.22|0
1641584400000|2022-01-07 19:40:00|328.23|322.23|328.26|322.26|328.26|322.26|328.23|322.23|0
1641584410000|2022-01-07 19:40:10|328.25|322.25|328.25|322.25|328.25|322.25|328.25|322.25|0
1641584430000|2022-01-07 19:40:30|328.28|322.28|328.15|322.15|328.28|322.28|328.15|322.15|0
1641584440000|2022-01-07 19:40:40|328.16|322.16|328.13|322.13|328.17|322.17|328.13|322.13|0
1641584450000|2022-01-07 19:40:50|328.14|322.14|328.09|322.09|328.14|322.14|328.09|322.09|0
1641584460000|2022-01-07 19:41:00|328.1|322.1|328.1|322.1|328.1|322.1|328.1|322.1|0
1641584470000|2022-01-07 19:41:10|328.09|322.09|328.08|322.08|328.09|322.09|328.08|322.08|0
1641584480000|2022-01-07 19:41:20|328.11|322.11|328.13|322.13|328.13|322.13|328.11|322.11|0
1641584490000|2022-01-07 19:41:30|328.12|322.12|328.12|322.12|328.12|322.12|328.12|322.12|0
1641584500000|2022-01-07 19:41:40|328.13|322.13|328.16|322.16|328.16|322.16|328.13|322.13|0
1641584510000|2022-01-07 19:41:50|328.17|322.17|328.15|322.15|328.17|322.17|328.15|322.15|0
1641584530000|2022-01-07 19:42:10|328.11|322.11|328.11|322.11|328.11|322.11|328.11|322.11|0
1641584550000|2022-01-07 19:42:30|328.24|322.24|328.27|322.27|328.27|322.27|328.24|322.24|0
1641584560000|2022-01-07 19:42:40|328.25|322.25|328.25|322.25|328.25|322.25|328.25|322.25|0
1641584570000|2022-01-07 19:42:50|328.3|322.3|328.29|322.29|328.3|322.3|328.29|322.29|0
1641584580000|2022-01-07 19:43:00|328.41|322.41|328.39|322.39|328.41|322.41|328.39|322.39|0
1641584590000|2022-01-07 19:43:10|328.33|322.33|328.33|322.33|328.33|322.33|328.33|322.33|0
1641584620000|2022-01-07 19:43:40|328.35|322.35|328.31|322.31|328.35|322.35|328.31|322.31|0
1641584630000|2022-01-07 19:43:50|328.27|322.27|328.26|322.26|328.27|322.27|328.26|322.26|0
1641584640000|2022-01-07 19:44:00|328.27|322.27|328.26|322.26|328.27|322.27|328.25|322.25|0
1641584650000|2022-01-07 19:44:10|328.23|322.23|328.24|322.24|328.24|322.24|328.23|322.23|0
1641584660000|2022-01-07 19:44:20|328.22|322.22|328.22|322.22|328.22|322.22|328.22|322.22|0
1641584710000|2022-01-07 19:45:10|328.21|322.21|328.23|322.23|328.23|322.23|328.21|322.21|0
1641584720000|2022-01-07 19:45:20|328.22|322.22|328.29|322.29|328.32|322.32|328.22|322.22|0
1641584730000|2022-01-07 19:45:30|328.35|322.35|328.3|322.3|328.35|322.35|328.3|322.3|0
1641584740000|2022-01-07 19:45:40|328.32|322.32|328.32|322.32|328.32|322.32|328.32|322.32|0
1641584750000|2022-01-07 19:45:50|328.3|322.3|328.3|322.3|328.3|322.3|328.3|322.3|0
1641584760000|2022-01-07 19:46:00|328.29|322.29|328.28|322.28|328.3|322.3|328.28|322.28|0
1641584770000|2022-01-07 19:46:10|328.3|322.3|328.32|322.32|328.33|322.33|328.3|322.3|0
1641584780000|2022-01-07 19:46:20|328.36|322.36|328.36|322.36|328.36|322.36|328.36|322.36|0
1641584790000|2022-01-07 19:46:30|328.38|322.38|328.38|322.38|328.38|322.38|328.38|322.38|0
1641584800000|2022-01-07 19:46:40|328.41|322.41|328.4|322.4|328.41|322.41|328.4|322.4|0
1641584810000|2022-01-07 19:46:50|328.38|322.38|328.38|322.38|328.38|322.38|328.38|322.38|0
1641584820000|2022-01-07 19:47:00|328.4|322.4|328.5|322.5|328.5|322.5|328.4|322.4|0
1641584830000|2022-01-07 19:47:10|328.47|322.47|328.47|322.47|328.47|322.47|328.46|322.46|0
1641584840000|2022-01-07 19:47:20|328.44|322.44|328.44|322.44|328.44|322.44|328.44|322.44|0
1641584850000|2022-01-07 19:47:30|328.45|322.45|328.45|322.45|328.45|322.45|328.45|322.45|0
1641584860000|2022-01-07 19:47:40|328.46|322.46|328.49|322.49|328.49|322.49|328.46|322.46|0
1641584880000|2022-01-07 19:48:00|328.53|322.53|328.55|322.55|328.55|322.55|328.52|322.52|0
1641584890000|2022-01-07 19:48:10|328.58|322.58|328.58|322.58|328.58|322.58|328.58|322.58|0
1641584900000|2022-01-07 19:48:20|328.59|322.59|328.54|322.54|328.59|322.59|328.53|322.53|0
1641584910000|2022-01-07 19:48:30|328.56|322.56|328.56|322.56|328.56|322.56|328.56|322.56|0
1641584920000|2022-01-07 19:48:40|328.55|322.55|328.55|322.55|328.55|322.55|328.55|322.55|0
1641584930000|2022-01-07 19:48:50|328.57|322.57|328.58|322.58|328.58|322.58|328.57|322.57|0
1641584940000|2022-01-07 19:49:00|328.56|322.56|328.55|322.55|328.56|322.56|328.55|322.55|0
1641584950000|2022-01-07 19:49:10|328.52|322.52|328.31|322.31|328.52|322.52|328.31|322.31|0
1641584960000|2022-01-07 19:49:20|328.28|322.28|328.26|322.26|328.28|322.28|328.26|322.26|0
1641584970000|2022-01-07 19:49:30|328.22|322.22|328.22|322.22|328.22|322.22|328.22|322.22|0
1641584980000|2022-01-07 19:49:40|328.19|322.19|328.18|322.18|328.19|322.19|328.18|322.18|0
1641584990000|2022-01-07 19:49:50|328.16|322.16|328.17|322.17|328.17|322.17|328.16|322.16|0
1641585010000|2022-01-07 19:50:10|328.16|322.16|328.14|322.14|328.16|322.16|328.14|322.14|0
1641585020000|2022-01-07 19:50:20|328.13|322.13|328.14|322.14|328.15|322.15|328.13|322.13|0
1641585040000|2022-01-07 19:50:40|328.15|322.15|328.15|322.15|328.15|322.15|328.15|322.15|0
1641585050000|2022-01-07 19:50:50|328.16|322.16|328.16|322.16|328.16|322.16|328.16|322.16|0
1641585060000|2022-01-07 19:51:00|328.17|322.17|328.17|322.17|328.17|322.17|328.17|322.17|0
1641585070000|2022-01-07 19:51:10|328.19|322.19|328.18|322.18|328.19|322.19|328.18|322.18|0
1641585080000|2022-01-07 19:51:20|328.19|322.19|328.18|322.18|328.19|322.19|328.18|322.18|0
1641585090000|2022-01-07 19:51:30|328.15|322.15|328.15|322.15|328.15|322.15|328.15|322.15|0
1641585110000|2022-01-07 19:51:50|328.14|322.14|328.14|322.14|328.14|322.14|328.14|322.14|0
1641585130000|2022-01-07 19:52:10|328.17|322.17|328.18|322.18|328.18|322.18|328.17|322.17|0
1641585150000|2022-01-07 19:52:30|328.19|322.19|328.19|322.19|328.19|322.19|328.19|322.19|0
1641585160000|2022-01-07 19:52:40|328.35|322.35|328.36|322.36|328.36|322.36|328.35|322.35|0
1641585170000|2022-01-07 19:52:50|328.39|322.39|328.42|322.42|328.42|322.42|328.39|322.39|0
1641585190000|2022-01-07 19:53:10|328.45|322.45|328.46|322.46|328.46|322.46|328.45|322.45|0
1641585200000|2022-01-07 19:53:20|328.47|322.47|328.61|322.61|328.61|322.61|328.47|322.47|0
1641585220000|2022-01-07 19:53:40|328.6|322.6|328.59|322.59|328.6|322.6|328.59|322.59|0
1641585230000|2022-01-07 19:53:50|328.58|322.58|328.58|322.58|328.58|322.58|328.58|322.58|0
1641585240000|2022-01-07 19:54:00|328.61|322.61|328.56|322.56|328.61|322.61|328.56|322.56|0
1641585250000|2022-01-07 19:54:10|328.59|322.59|328.62|322.62|328.63|322.63|328.59|322.59|0
1641585260000|2022-01-07 19:54:20|328.66|322.66|328.78|322.78|328.78|322.78|328.66|322.66|0
1641585270000|2022-01-07 19:54:30|328.79|322.79|328.8|322.8|328.8|322.8|328.79|322.79|0
1641585280000|2022-01-07 19:54:40|328.89|322.89|328.9|322.9|328.9|322.9|328.89|322.89|0
1641585290000|2022-01-07 19:54:50|328.89|322.89|328.92|322.92|328.92|322.92|328.88|322.88|0
1641585300000|2022-01-07 19:55:00|328.94|322.94|328.92|322.92|328.95|322.95|328.92|322.92|0
1641585310000|2022-01-07 19:55:10|328.98|322.98|329.02|323.02|329.02|323.02|328.98|322.98|0
1641585320000|2022-01-07 19:55:20|328.99|322.99|329.04|323.04|329.04|323.04|328.99|322.99|0
1641585330000|2022-01-07 19:55:30|329.01|323.01|328.93|322.93|329.01|323.01|328.91|322.91|0
1641585340000|2022-01-07 19:55:40|328.94|322.94|328.96|322.96|328.96|322.96|328.94|322.94|0
1641585350000|2022-01-07 19:55:50|328.95|322.95|328.95|322.95|328.95|322.95|328.95|322.95|0
1641585360000|2022-01-07 19:56:00|328.96|322.96|328.96|322.96|328.97|322.97|328.96|322.96|0
1641585370000|2022-01-07 19:56:10|328.97|322.97|328.97|322.97|328.97|322.97|328.97|322.97|0
1641585380000|2022-01-07 19:56:20|328.98|322.98|328.99|322.99|328.99|322.99|328.98|322.98|0
1641585390000|2022-01-07 19:56:30|328.98|322.98|328.98|322.98|328.98|322.98|328.98|322.98|0
1641585410000|2022-01-07 19:56:50|328.95|322.95|328.95|322.95|328.95|322.95|328.95|322.95|0
1641585420000|2022-01-07 19:57:00|328.93|322.93|328.9|322.9|328.93|322.93|328.9|322.9|0
1641585430000|2022-01-07 19:57:10|328.93|322.93|328.89|322.89|328.93|322.93|328.89|322.89|0
1641585440000|2022-01-07 19:57:20|328.88|322.88|328.88|322.88|328.88|322.88|328.88|322.88|0
1641585450000|2022-01-07 19:57:30|328.85|322.85|328.86|322.86|328.86|322.86|328.85|322.85|0
1641585460000|2022-01-07 19:57:40|328.87|322.87|328.86|322.86|328.88|322.88|328.86|322.86|0
1641585470000|2022-01-07 19:57:50|328.89|322.89|328.91|322.91|328.91|322.91|328.89|322.89|0
1641585480000|2022-01-07 19:58:00|328.93|322.93|328.93|322.93|328.94|322.94|328.93|322.93|0
1641585490000|2022-01-07 19:58:10|328.99|322.99|329.02|323.02|329.02|323.02|328.99|322.99|0
1641585500000|2022-01-07 19:58:20|329.01|323.01|329.02|323.02|329.02|323.02|329.01|323.01|0
1641585510000|2022-01-07 19:58:30|329.03|323.03|329.01|323.01|329.03|323.03|329.01|323.01|0
1641585520000|2022-01-07 19:58:40|328.98|322.98|328.98|322.98|328.99|322.99|328.98|322.98|0
1641585530000|2022-01-07 19:58:50|328.97|322.97|328.98|322.98|328.98|322.98|328.97|322.97|0
1641585550000|2022-01-07 19:59:10|328.99|322.99|329.21|323.21|329.21|323.21|328.99|322.99|0
1641585560000|2022-01-07 19:59:20|329.2|323.2|329.17|323.17|329.2|323.2|329.17|323.17|0
1641585570000|2022-01-07 19:59:30|329.14|323.14|329.14|323.14|329.14|323.14|329.14|323.14|0
1641585580000|2022-01-07 19:59:40|329.15|323.15|329.24|323.24|329.24|323.24|329.15|323.15|0
1641585590000|2022-01-07 19:59:50|329.23|323.23|329.22|323.22|329.23|323.23|329.22|323.22|0
1641585600000|2022-01-07 20:00:00|329.2|323.2|329.18|323.18|329.21|323.21|329.18|323.18|0
1641585610000|2022-01-07 20:00:10|329.19|323.19|329.17|323.17|329.19|323.19|329.17|323.17|0
1641585620000|2022-01-07 20:00:20|329.18|323.18|329.19|323.19|329.19|323.19|329.18|323.18|0
1641585630000|2022-01-07 20:00:30|329.18|323.18|329.18|323.18|329.19|323.19|329.18|323.18|0
1641585640000|2022-01-07 20:00:40|329.23|323.23|329.23|323.23|329.23|323.23|329.23|323.23|0
1641585650000|2022-01-07 20:00:50|329.21|323.21|329.18|323.18|329.21|323.21|329.18|323.18|0
1641585660000|2022-01-07 20:01:00|329.19|323.19|329.08|323.08|329.19|323.19|329.08|323.08|0
1641585680000|2022-01-07 20:01:20|329.07|323.07|329.07|323.07|329.07|323.07|329.05|323.05|0
1641585690000|2022-01-07 20:01:30|329.08|323.08|329.1|323.1|329.1|323.1|329.07|323.07|0
1641585700000|2022-01-07 20:01:40|329.12|323.12|329.18|323.18|329.18|323.18|329.12|323.12|0
1641585710000|2022-01-07 20:01:50|329.17|323.17|329.17|323.17|329.17|323.17|329.17|323.17|0
1641585720000|2022-01-07 20:02:00|329.18|323.18|329.15|323.15|329.18|323.18|329.15|323.15|0
1641585730000|2022-01-07 20:02:10|329.13|323.13|329.13|323.13|329.14|323.14|329.13|323.13|0
1641585740000|2022-01-07 20:02:20|329.17|323.17|329.16|323.16|329.17|323.17|329.16|323.16|0
1641585750000|2022-01-07 20:02:30|329.17|323.17|329.35|323.35|329.35|323.35|329.17|323.17|0
1641585760000|2022-01-07 20:02:40|329.36|323.36|329.38|323.38|329.38|323.38|329.35|323.35|0
1641585770000|2022-01-07 20:02:50|329.37|323.37|329.37|323.37|329.37|323.37|329.37|323.37|0
1641585780000|2022-01-07 20:03:00|329.32|323.32|329.29|323.29|329.32|323.32|329.29|323.29|0
1641585790000|2022-01-07 20:03:10|329.28|323.28|329.29|323.29|329.29|323.29|329.28|323.28|0
1641585800000|2022-01-07 20:03:20|329.28|323.28|329.28|323.28|329.28|323.28|329.28|323.28|0
1641585810000|2022-01-07 20:03:30|329.26|323.26|329.24|323.24|329.26|323.26|329.24|323.24|0
1641585820000|2022-01-07 20:03:40|329.25|323.25|329.27|323.27|329.28|323.28|329.25|323.25|0
1641585830000|2022-01-07 20:03:50|329.25|323.25|329.25|323.25|329.25|323.25|329.25|323.25|0
1641585840000|2022-01-07 20:04:00|329.14|323.14|329.13|323.13|329.14|323.14|329.13|323.13|0
1641585850000|2022-01-07 20:04:10|329.16|323.16|329.16|323.16|329.16|323.16|329.15|323.15|0
1641585860000|2022-01-07 20:04:20|329.15|323.15|329.15|323.15|329.15|323.15|329.14|323.14|0
1641585870000|2022-01-07 20:04:30|329.33|323.33|329.38|323.38|329.38|323.38|329.33|323.33|0
1641585880000|2022-01-07 20:04:40|329.39|323.39|329.39|323.39|329.39|323.39|329.39|323.39|0
1641585890000|2022-01-07 20:04:50|329.49|323.49|329.48|323.48|329.49|323.49|329.48|323.48|0
1641585900000|2022-01-07 20:05:00|329.51|323.51|329.62|323.62|329.62|323.62|329.51|323.51|0
1641585910000|2022-01-07 20:05:10|329.65|323.65|329.67|323.67|329.67|323.67|329.65|323.65|0
1641585920000|2022-01-07 20:05:20|329.66|323.66|329.66|323.66|329.67|323.67|329.66|323.66|0
1641585930000|2022-01-07 20:05:30|329.67|323.67|329.69|323.69|329.69|323.69|329.67|323.67|0
1641585940000|2022-01-07 20:05:40|329.71|323.71|329.93|323.93|329.93|323.93|329.71|323.71|0
1641585950000|2022-01-07 20:05:50|329.91|323.91|329.86|323.86|329.91|323.91|329.86|323.86|0
1641585960000|2022-01-07 20:06:00|329.85|323.85|329.83|323.83|329.86|323.86|329.83|323.83|0
1641585970000|2022-01-07 20:06:10|329.84|323.84|329.92|323.92|329.92|323.92|329.84|323.84|0
1641585980000|2022-01-07 20:06:20|329.91|323.91|329.98|323.98|329.98|323.98|329.91|323.91|0
1641585990000|2022-01-07 20:06:30|329.97|323.97|329.96|323.96|329.99|323.99|329.95|323.95|0
1641586000000|2022-01-07 20:06:40|329.99|323.99|329.99|323.99|330|324|329.99|323.99|0
1641586010000|2022-01-07 20:06:50|330.01|324.01|330|324|330.01|324.01|330|324|0
1641586020000|2022-01-07 20:07:00|330.01|324.01|329.93|323.93|330.02|324.02|329.93|323.93|0
1641586030000|2022-01-07 20:07:10|329.94|323.94|330.06|324.06|330.06|324.06|329.94|323.94|0
1641586040000|2022-01-07 20:07:20|330.11|324.11|330.33|324.33|330.33|324.33|330.11|324.11|0
1641586050000|2022-01-07 20:07:30|330.32|324.32|330.32|324.32|330.32|324.32|330.32|324.32|0
1641586060000|2022-01-07 20:07:40|330.31|324.31|330.51|324.51|330.51|324.51|330.31|324.31|0
1641586070000|2022-01-07 20:07:50|330.57|324.57|330.5|324.5|330.57|324.57|330.46|324.46|0
1641586080000|2022-01-07 20:08:00|330.47|324.47|330.47|324.47|330.47|324.47|330.45|324.45|0
1641586100000|2022-01-07 20:08:20|330.46|324.46|330.59|324.59|330.61|324.61|330.46|324.46|0
1641586110000|2022-01-07 20:08:30|330.63|324.63|330.67|324.67|330.67|324.67|330.59|324.59|0
1641586120000|2022-01-07 20:08:40|330.66|324.66|330.67|324.67|330.68|324.68|330.66|324.66|0
1641586130000|2022-01-07 20:08:50|330.64|324.64|330.64|324.64|330.64|324.64|330.64|324.64|0
1641586140000|2022-01-07 20:09:00|330.62|324.62|330.62|324.62|330.62|324.62|330.62|324.62|0
1641586150000|2022-01-07 20:09:10|330.61|324.61|330.61|324.61|330.61|324.61|330.6|324.6|0
1641586160000|2022-01-07 20:09:20|330.6|324.6|330.69|324.69|330.69|324.69|330.59|324.59|0
1641586170000|2022-01-07 20:09:30|330.7|324.7|330.71|324.71|330.71|324.71|330.69|324.69|0
1641586180000|2022-01-07 20:09:40|330.7|324.7|330.77|324.77|330.84|324.84|330.7|324.7|0
1641586190000|2022-01-07 20:09:50|330.85|324.85|330.74|324.74|330.85|324.85|330.74|324.74|0
1641586200000|2022-01-07 20:10:00|330.84|324.84|331.09|325.09|331.1|325.1|330.84|324.84|0
1641586210000|2022-01-07 20:10:10|331.1|325.1|331.09|325.09|331.1|325.1|331.09|325.09|0
1641586220000|2022-01-07 20:10:20|330.77|324.77|330.76|324.76|330.77|324.77|330.76|324.76|0
1641586230000|2022-01-07 20:10:30|330.78|324.78|330.77|324.77|330.78|324.78|330.77|324.77|0
1641586250000|2022-01-07 20:10:50|330.78|324.78|330.77|324.77|330.78|324.78|330.77|324.77|0
1641586270000|2022-01-07 20:11:10|330.76|324.76|330.58|324.58|330.76|324.76|330.57|324.57|0
1641586280000|2022-01-07 20:11:20|330.57|324.57|330.62|324.62|330.62|324.62|330.57|324.57|0
1641586290000|2022-01-07 20:11:30|330.61|324.61|330.61|324.61|330.61|324.61|330.61|324.61|0
1641586300000|2022-01-07 20:11:40|330.53|324.53|330.52|324.52|330.53|324.53|330.52|324.52|0
1641586310000|2022-01-07 20:11:50|330.51|324.51|330.5|324.5|330.51|324.51|330.5|324.5|0
1641586320000|2022-01-07 20:12:00|330.56|324.56|330.62|324.62|330.62|324.62|330.56|324.56|0
1641586330000|2022-01-07 20:12:10|330.6|324.6|330.8|324.8|330.8|324.8|330.57|324.57|0
1641586340000|2022-01-07 20:12:20|330.79|324.79|330.81|324.81|330.81|324.81|330.78|324.78|0
1641586370000|2022-01-07 20:12:50|330.8|324.8|330.8|324.8|330.8|324.8|330.8|324.8|0
1641586380000|2022-01-07 20:13:00|330.9|324.9|330.9|324.9|330.9|324.9|330.9|324.9|0
1641586390000|2022-01-07 20:13:10|331.09|325.09|331.11|325.11|331.11|325.11|331.04|325.04|0
1641586400000|2022-01-07 20:13:20|331.01|325.01|331.04|325.04|331.04|325.04|331.01|325.01|0
1641586410000|2022-01-07 20:13:30|331.01|325.01|330.88|324.88|331.01|325.01|330.88|324.88|0
1641586420000|2022-01-07 20:13:40|330.86|324.86|330.9|324.9|330.9|324.9|330.86|324.86|0
1641586430000|2022-01-07 20:13:50|331.06|325.06|331.13|325.13|331.15|325.15|331.06|325.06|0
1641586450000|2022-01-07 20:14:10|331.12|325.12|331.13|325.13|331.13|325.13|331.12|325.12|0
1641586460000|2022-01-07 20:14:20|331.11|325.11|331.09|325.09|331.11|325.11|331.09|325.09|0
1641586470000|2022-01-07 20:14:30|331.12|325.12|331.12|325.12|331.12|325.12|331.12|325.12|0
1641586480000|2022-01-07 20:14:40|331.08|325.08|330.9|324.9|331.09|325.09|330.9|324.9|0
1641586490000|2022-01-07 20:14:50|330.69|324.69|330.79|324.79|330.8|324.8|330.68|324.68|0
1641586500000|2022-01-07 20:15:00|330.81|324.81|330.8|324.8|330.81|324.81|330.8|324.8|0
1641586510000|2022-01-07 20:15:10|330.85|324.85|330.83|324.83|330.86|324.86|330.8|324.8|0
1641586520000|2022-01-07 20:15:20|330.85|324.85|330.92|324.92|330.93|324.93|330.84|324.84|0
1641586530000|2022-01-07 20:15:30|330.93|324.93|331.13|325.13|331.13|325.13|330.93|324.93|0
1641586540000|2022-01-07 20:15:40|331.14|325.14|331.35|325.35|331.35|325.35|331.14|325.14|0
1641586550000|2022-01-07 20:15:50|331.36|325.36|331.14|325.14|331.36|325.36|331.14|325.14|0
1641586560000|2022-01-07 20:16:00|331.12|325.12|331.12|325.12|331.12|325.12|331.12|325.12|0
1641586570000|2022-01-07 20:16:10|331.08|325.08|331.17|325.17|331.18|325.18|331.08|325.08|0
1641586580000|2022-01-07 20:16:20|331.21|325.21|331.24|325.24|331.24|325.24|331.21|325.21|0
1641586590000|2022-01-07 20:16:30|331.25|325.25|331.25|325.25|331.25|325.25|331.25|325.25|0
1641586600000|2022-01-07 20:16:40|331.24|325.24|331.29|325.29|331.29|325.29|331.24|325.24|0
1641586610000|2022-01-07 20:16:50|331.33|325.33|331.35|325.35|331.35|325.35|331.32|325.32|0
1641586620000|2022-01-07 20:17:00|331.25|325.25|331.27|325.27|331.27|325.27|331.25|325.25|0
1641586630000|2022-01-07 20:17:10|331.23|325.23|331.14|325.14|331.23|325.23|331.14|325.14|0
1641586640000|2022-01-07 20:17:20|331.17|325.17|331.18|325.18|331.19|325.19|331.17|325.17|0
1641586650000|2022-01-07 20:17:30|331.3|325.3|331.43|325.43|331.44|325.44|331.3|325.3|0
1641586670000|2022-01-07 20:17:50|331.4|325.4|331.4|325.4|331.4|325.4|331.4|325.4|0
1641586680000|2022-01-07 20:18:00|331.39|325.39|331.32|325.32|331.39|325.39|331.31|325.31|0
1641586690000|2022-01-07 20:18:10|331.31|325.31|331.31|325.31|331.31|325.31|331.31|325.31|0
1641586700000|2022-01-07 20:18:20|331.23|325.23|331.17|325.17|331.24|325.24|331.17|325.17|0
1641586710000|2022-01-07 20:18:30|331.23|325.23|331.24|325.24|331.24|325.24|331.23|325.23|0
1641586720000|2022-01-07 20:18:40|331.26|325.26|331.2|325.2|331.26|325.26|331.2|325.2|0
1641586730000|2022-01-07 20:18:50|331.17|325.17|331.24|325.24|331.24|325.24|331.17|325.17|0
1641586740000|2022-01-07 20:19:00|331.33|325.33|331.38|325.38|331.38|325.38|331.33|325.33|0
1641586760000|2022-01-07 20:19:20|331.4|325.4|331.4|325.4|331.4|325.4|331.4|325.4|0
1641586770000|2022-01-07 20:19:30|331.41|325.41|331.41|325.41|331.41|325.41|331.4|325.4|0
1641586780000|2022-01-07 20:19:40|331.4|325.4|331.45|325.45|331.45|325.45|331.4|325.4|0
1641586790000|2022-01-07 20:19:50|331.44|325.44|331.44|325.44|331.44|325.44|331.44|325.44|0
1641586800000|2022-01-07 20:20:00|331.45|325.45|331.44|325.44|331.45|325.45|331.44|325.44|0
1641586810000|2022-01-07 20:20:10|331.46|325.46|331.46|325.46|331.46|325.46|331.46|325.46|0
1641586820000|2022-01-07 20:20:20|331.47|325.47|331.47|325.47|331.47|325.47|331.47|325.47|0
1641586830000|2022-01-07 20:20:30|331.5|325.5|331.53|325.53|331.53|325.53|331.5|325.5|0
1641586840000|2022-01-07 20:20:40|331.5|325.5|331.5|325.5|331.51|325.51|331.5|325.5|0
1641586850000|2022-01-07 20:20:50|331.51|325.51|331.4|325.4|331.51|325.51|331.4|325.4|0
1641586860000|2022-01-07 20:21:00|331.37|325.37|331.32|325.32|331.37|325.37|331.32|325.32|0
1641586870000|2022-01-07 20:21:10|331.35|325.35|331.35|325.35|331.35|325.35|331.35|325.35|0
1641586880000|2022-01-07 20:21:20|331.34|325.34|331.51|325.51|331.51|325.51|331.34|325.34|0
1641586890000|2022-01-07 20:21:30|331.48|325.48|331.33|325.33|331.48|325.48|331.32|325.32|0
1641586900000|2022-01-07 20:21:40|331.32|325.32|331.31|325.31|331.34|325.34|331.31|325.31|0
1641586910000|2022-01-07 20:21:50|331.34|325.34|331.39|325.39|331.4|325.4|331.34|325.34|0
1641586920000|2022-01-07 20:22:00|331.4|325.4|331.36|325.36|331.4|325.4|331.36|325.36|0
1641586930000|2022-01-07 20:22:10|331.22|325.22|331.39|325.39|331.39|325.39|331.22|325.22|0
1641586940000|2022-01-07 20:22:20|331.44|325.44|331.33|325.33|331.61|325.61|331.33|325.33|0
1641586950000|2022-01-07 20:22:30|331.32|325.32|331.57|325.57|331.57|325.57|331.32|325.32|0
1641586960000|2022-01-07 20:22:40|331.58|325.58|331.57|325.57|331.58|325.58|331.57|325.57|0
1641586970000|2022-01-07 20:22:50|331.56|325.56|331.6|325.6|331.6|325.6|331.56|325.56|0
1641586980000|2022-01-07 20:23:00|331.59|325.59|331.6|325.6|331.6|325.6|331.59|325.59|0
1641587000000|2022-01-07 20:23:20|331.59|325.59|331.48|325.48|331.59|325.59|331.48|325.48|0
1641587010000|2022-01-07 20:23:30|331.43|325.43|331.43|325.43|331.43|325.43|331.43|325.43|0
1641587020000|2022-01-07 20:23:40|331.41|325.41|331.4|325.4|331.41|325.41|331.4|325.4|0
1641587040000|2022-01-07 20:24:00|331.41|325.41|331.38|325.38|331.41|325.41|331.38|325.38|0
1641587050000|2022-01-07 20:24:10|331.41|325.41|331.41|325.41|331.41|325.41|331.41|325.41|0
1641587060000|2022-01-07 20:24:20|331.36|325.36|331.37|325.37|331.37|325.37|331.36|325.36|0
1641587070000|2022-01-07 20:24:30|331.34|325.34|331.35|325.35|331.35|325.35|331.34|325.34|0
1641587080000|2022-01-07 20:24:40|331.14|325.14|331.07|325.07|331.14|325.14|331.07|325.07|0
1641587090000|2022-01-07 20:24:50|331.06|325.06|331.05|325.05|331.06|325.06|331.05|325.05|0
1641587100000|2022-01-07 20:25:00|330.96|324.96|330.91|324.91|330.96|324.96|330.91|324.91|0
1641587110000|2022-01-07 20:25:10|330.9|324.9|330.68|324.68|330.9|324.9|330.66|324.66|0
1641587120000|2022-01-07 20:25:20|330.7|324.7|330.65|324.65|330.7|324.7|330.65|324.65|0
1641587130000|2022-01-07 20:25:30|330.67|324.67|330.65|324.65|330.67|324.67|330.65|324.65|0
1641587150000|2022-01-07 20:25:50|330.64|324.64|330.62|324.62|330.65|324.65|330.62|324.62|0
1641587170000|2022-01-07 20:26:10|330.64|324.64|330.67|324.67|330.67|324.67|330.64|324.64|0
1641587180000|2022-01-07 20:26:20|330.68|324.68|330.68|324.68|330.68|324.68|330.68|324.68|0
1641587190000|2022-01-07 20:26:30|330.66|324.66|330.66|324.66|330.66|324.66|330.66|324.66|0
1641587200000|2022-01-07 20:26:40|330.64|324.64|330.62|324.62|330.64|324.64|330.62|324.62|0
1641587210000|2022-01-07 20:26:50|330.59|324.59|330.62|324.62|330.62|324.62|330.59|324.59|0
1641587220000|2022-01-07 20:27:00|330.63|324.63|330.64|324.64|330.65|324.65|330.62|324.62|0
1641587230000|2022-01-07 20:27:10|330.65|324.65|330.76|324.76|330.76|324.76|330.65|324.65|0
1641587240000|2022-01-07 20:27:20|330.81|324.81|330.81|324.81|330.81|324.81|330.81|324.81|0
1641587270000|2022-01-07 20:27:50|330.84|324.84|330.84|324.84|330.84|324.84|330.84|324.84|0
1641587280000|2022-01-07 20:28:00|330.82|324.82|330.87|324.87|330.87|324.87|330.82|324.82|0
1641587290000|2022-01-07 20:28:10|330.88|324.88|330.9|324.9|330.9|324.9|330.86|324.86|0
1641587310000|2022-01-07 20:28:30|330.87|324.87|330.89|324.89|330.9|324.9|330.87|324.87|0
1641587320000|2022-01-07 20:28:40|330.87|324.87|330.84|324.84|330.88|324.88|330.83|324.83|0
1641587330000|2022-01-07 20:28:50|330.83|324.83|330.77|324.77|330.83|324.83|330.77|324.77|0
1641587350000|2022-01-07 20:29:10|330.79|324.79|330.79|324.79|330.79|324.79|330.75|324.75|0
1641587360000|2022-01-07 20:29:20|330.8|324.8|330.8|324.8|330.8|324.8|330.8|324.8|0
1641587370000|2022-01-07 20:29:30|330.79|324.79|330.8|324.8|330.8|324.8|330.77|324.77|0
1641587380000|2022-01-07 20:29:40|330.81|324.81|330.76|324.76|330.81|324.81|330.76|324.76|0
1641587390000|2022-01-07 20:29:50|330.77|324.77|330.8|324.8|330.82|324.82|330.77|324.77|0
1641587400000|2022-01-07 20:30:00|330.82|324.82|330.8|324.8|330.83|324.83|330.8|324.8|0
1641587410000|2022-01-07 20:30:10|330.82|324.82|330.87|324.87|330.87|324.87|330.82|324.82|0
1641587420000|2022-01-07 20:30:20|330.9|324.9|331|325|331|325|330.9|324.9|0
1641587430000|2022-01-07 20:30:30|331.09|325.09|331.18|325.18|331.18|325.18|331.09|325.09|0
1641587440000|2022-01-07 20:30:40|331.2|325.2|330.92|324.92|331.2|325.2|330.92|324.92|0
1641587450000|2022-01-07 20:30:50|330.97|324.97|330.95|324.95|330.97|324.97|330.95|324.95|0
1641587460000|2022-01-07 20:31:00|330.94|324.94|330.95|324.95|330.96|324.96|330.93|324.93|0
1641587470000|2022-01-07 20:31:10|330.96|324.96|330.97|324.97|330.97|324.97|330.96|324.96|0
1641587480000|2022-01-07 20:31:20|331.12|325.12|331.1|325.1|331.12|325.12|331.03|325.03|0
1641587490000|2022-01-07 20:31:30|331.11|325.11|331.12|325.12|331.12|325.12|331.09|325.09|0
1641587500000|2022-01-07 20:31:40|331.16|325.16|331.2|325.2|331.2|325.2|331.16|325.16|0
1641587510000|2022-01-07 20:31:50|331.13|325.13|330.93|324.93|331.13|325.13|330.93|324.93|0
1641587520000|2022-01-07 20:32:00|330.94|324.94|330.94|324.94|330.94|324.94|330.94|324.94|0
1641587530000|2022-01-07 20:32:10|330.95|324.95|330.95|324.95|330.96|324.96|330.95|324.95|0
1641587540000|2022-01-07 20:32:20|330.9|324.9|330.78|324.78|330.9|324.9|330.78|324.78|0
1641587550000|2022-01-07 20:32:30|330.79|324.79|330.78|324.78|330.79|324.79|330.78|324.78|0
1641587560000|2022-01-07 20:32:40|330.79|324.79|330.79|324.79|330.79|324.79|330.78|324.78|0
1641587570000|2022-01-07 20:32:50|330.93|324.93|330.93|324.93|330.93|324.93|330.93|324.93|0
1641587580000|2022-01-07 20:33:00|330.95|324.95|330.93|324.93|330.96|324.96|330.93|324.93|0
1641587590000|2022-01-07 20:33:10|330.96|324.96|331.08|325.08|331.09|325.09|330.96|324.96|0
1641587600000|2022-01-07 20:33:20|331.07|325.07|331.05|325.05|331.07|325.07|331.05|325.05|0
1641587610000|2022-01-07 20:33:30|331.08|325.08|331.02|325.02|331.08|325.08|331.02|325.02|0
1641587620000|2022-01-07 20:33:40|331.01|325.01|331|325|331.01|325.01|331|325|0
1641587630000|2022-01-07 20:33:50|330.98|324.98|330.66|324.66|330.98|324.98|330.66|324.66|0
1641587640000|2022-01-07 20:34:00|330.67|324.67|330.74|324.74|330.75|324.75|330.67|324.67|0
1641587650000|2022-01-07 20:34:10|331.22|325.22|331.17|325.17|331.22|325.22|331.17|325.17|0
1641587660000|2022-01-07 20:34:20|331.16|325.16|330.89|324.89|331.16|325.16|330.89|324.89|0
1641587670000|2022-01-07 20:34:30|330.88|324.88|330.89|324.89|330.91|324.91|330.76|324.76|0
1641587680000|2022-01-07 20:34:40|330.83|324.83|330.73|324.73|330.83|324.83|330.73|324.73|0
1641587690000|2022-01-07 20:34:50|330.7|324.7|330.7|324.7|330.7|324.7|330.7|324.7|0
1641587700000|2022-01-07 20:35:00|330.6|324.6|330.53|324.53|330.6|324.6|330.53|324.53|0
1641587710000|2022-01-07 20:35:10|330.45|324.45|330.39|324.39|330.47|324.47|330.39|324.39|0
1641587720000|2022-01-07 20:35:20|330.35|324.35|330.31|324.31|330.35|324.35|330.31|324.31|0
1641587730000|2022-01-07 20:35:30|330.24|324.24|330.28|324.28|330.28|324.28|330.19|324.19|0
1641587740000|2022-01-07 20:35:40|330.25|324.25|330.15|324.15|330.27|324.27|330.15|324.15|0
1641587750000|2022-01-07 20:35:50|330.08|324.08|329.93|323.93|330.21|324.21|329.93|323.93|0
1641587760000|2022-01-07 20:36:00|329.9|323.9|330.2|324.2|330.23|324.23|329.9|323.9|0
1641587770000|2022-01-07 20:36:10|330.21|324.21|330.21|324.21|330.21|324.21|330.21|324.21|0
1641587780000|2022-01-07 20:36:20|330.25|324.25|330.43|324.43|330.43|324.43|330.25|324.25|0
1641587790000|2022-01-07 20:36:30|330.44|324.44|330.58|324.58|330.58|324.58|330.43|324.43|0
1641587800000|2022-01-07 20:36:40|330.59|324.59|330.58|324.58|330.59|324.59|330.58|324.58|0
1641587810000|2022-01-07 20:36:50|330.61|324.61|330.61|324.61|330.62|324.62|330.61|324.61|0
1641587820000|2022-01-07 20:37:00|330.62|324.62|330.66|324.66|330.66|324.66|330.6|324.6|0
1641587840000|2022-01-07 20:37:20|330.68|324.68|330.68|324.68|330.68|324.68|330.68|324.68|0
1641587850000|2022-01-07 20:37:30|330.77|324.77|330.84|324.84|330.87|324.87|330.77|324.77|0
1641587860000|2022-01-07 20:37:40|330.86|324.86|330.88|324.88|330.88|324.88|330.86|324.86|0
1641587870000|2022-01-07 20:37:50|330.83|324.83|330.74|324.74|330.83|324.83|330.74|324.74|0
1641587890000|2022-01-07 20:38:10|330.76|324.76|330.73|324.73|330.76|324.76|330.73|324.73|0
1641587900000|2022-01-07 20:38:20|330.74|324.74|330.46|324.46|330.74|324.74|330.46|324.46|0
1641587910000|2022-01-07 20:38:30|330.51|324.51|330.54|324.54|330.54|324.54|330.51|324.51|0
1641587930000|2022-01-07 20:38:50|330.55|324.55|330.45|324.45|330.6|324.6|330.45|324.45|0
1641587940000|2022-01-07 20:39:00|330.36|324.36|330.34|324.34|330.36|324.36|330.34|324.34|0
1641587950000|2022-01-07 20:39:10|330.23|324.23|330.23|324.23|330.23|324.23|330.23|324.23|0
1641587960000|2022-01-07 20:39:20|330.08|324.08|330.08|324.08|330.08|324.08|330.08|324.08|0
1641587970000|2022-01-07 20:39:30|330.09|324.09|330.09|324.09|330.09|324.09|330.09|324.09|0
1641587980000|2022-01-07 20:39:40|330.1|324.1|330.13|324.13|330.13|324.13|330.1|324.1|0
1641588000000|2022-01-07 20:40:00|330.14|324.14|330.15|324.15|330.15|324.15|330.14|324.14|0
1641588010000|2022-01-07 20:40:10|330.14|324.14|330.18|324.18|330.18|324.18|330.14|324.14|0
1641588030000|2022-01-07 20:40:30|330.17|324.17|330.25|324.25|330.25|324.25|330.17|324.17|0
1641588040000|2022-01-07 20:40:40|330.16|324.16|330.25|324.25|330.25|324.25|330.16|324.16|0
1641588050000|2022-01-07 20:40:50|330.23|324.23|330.25|324.25|330.25|324.25|330.23|324.23|0
1641588070000|2022-01-07 20:41:10|330.2|324.2|330.2|324.2|330.2|324.2|330.2|324.2|0
1641588080000|2022-01-07 20:41:20|330.21|324.21|330.22|324.22|330.22|324.22|330.21|324.21|0
1641588090000|2022-01-07 20:41:30|330.24|324.24|330.26|324.26|330.28|324.28|330.24|324.24|0
1641588100000|2022-01-07 20:41:40|330.19|324.19|330.19|324.19|330.19|324.19|330.19|324.19|0
1641588110000|2022-01-07 20:41:50|330.22|324.22|330.37|324.37|330.38|324.38|330.22|324.22|0
1641588120000|2022-01-07 20:42:00|330.34|324.34|330.34|324.34|330.34|324.34|330.34|324.34|0
1641588140000|2022-01-07 20:42:20|330.33|324.33|330.28|324.28|330.33|324.33|330.28|324.28|0
1641588150000|2022-01-07 20:42:30|330.27|324.27|330.27|324.27|330.27|324.27|330.27|324.27|0
1641588160000|2022-01-07 20:42:40|330.26|324.26|330.2|324.2|330.26|324.26|330.19|324.19|0
1641588170000|2022-01-07 20:42:50|330.19|324.19|330.16|324.16|330.19|324.19|330.15|324.15|0
1641588180000|2022-01-07 20:43:00|330.14|324.14|330.13|324.13|330.15|324.15|330.13|324.13|0
1641588190000|2022-01-07 20:43:10|330.12|324.12|330.11|324.11|330.12|324.12|330.11|324.11|0
1641588210000|2022-01-07 20:43:30|330.09|324.09|329.98|323.98|330.1|324.1|329.96|323.96|0
1641588220000|2022-01-07 20:43:40|330.31|324.31|330.31|324.31|330.31|324.31|330.31|324.31|0
1641588230000|2022-01-07 20:43:50|330.33|324.33|330|324|330.33|324.33|329.97|323.97|0
1641588240000|2022-01-07 20:44:00|330.01|324.01|330.01|324.01|330.01|324.01|330.01|324.01|0
1641588250000|2022-01-07 20:44:10|329.99|323.99|330.04|324.04|330.04|324.04|329.99|323.99|0
1641588260000|2022-01-07 20:44:20|330.02|324.02|329.97|323.97|330.02|324.02|329.97|323.97|0
1641588270000|2022-01-07 20:44:30|330.01|324.01|330.01|324.01|330.02|324.02|330.01|324.01|0
1641588280000|2022-01-07 20:44:40|330.02|324.02|330.03|324.03|330.03|324.03|330.02|324.02|0
1641588290000|2022-01-07 20:44:50|330.02|324.02|329.94|323.94|330.02|324.02|329.94|323.94|0
1641588300000|2022-01-07 20:45:00|329.93|323.93|329.88|323.88|329.93|323.93|329.88|323.88|0
1641588310000|2022-01-07 20:45:10|329.91|323.91|329.94|323.94|329.94|323.94|329.91|323.91|0
1641588330000|2022-01-07 20:45:30|329.95|323.95|330.1|324.1|330.1|324.1|329.91|323.91|0
1641588340000|2022-01-07 20:45:40|330|324|329.91|323.91|330|324|329.91|323.91|0
1641588350000|2022-01-07 20:45:50|329.9|323.9|329.91|323.91|329.91|323.91|329.9|323.9|0
1641588360000|2022-01-07 20:46:00|330.01|324.01|330|324|330.01|324.01|330|324|0
1641588370000|2022-01-07 20:46:10|330.01|324.01|330.02|324.02|330.04|324.04|330.01|324.01|0
1641588380000|2022-01-07 20:46:20|330.01|324.01|330.01|324.01|330.01|324.01|330.01|324.01|0
1641588390000|2022-01-07 20:46:30|330.03|324.03|329.99|323.99|330.07|324.07|329.99|323.99|0
1641588400000|2022-01-07 20:46:40|330|324|330.02|324.02|330.04|324.04|330|324|0
1641588410000|2022-01-07 20:46:50|330.03|324.03|330.01|324.01|330.03|324.03|330.01|324.01|0
1641588430000|2022-01-07 20:47:10|330|324|329.99|323.99|330|324|329.98|323.98|0
1641588440000|2022-01-07 20:47:20|329.98|323.98|329.98|323.98|329.98|323.98|329.98|323.98|0
1641588450000|2022-01-07 20:47:30|329.97|323.97|329.97|323.97|329.97|323.97|329.97|323.97|0
1641588460000|2022-01-07 20:47:40|329.95|323.95|329.95|323.95|329.95|323.95|329.95|323.95|0
1641588470000|2022-01-07 20:47:50|329.72|323.72|329.71|323.71|329.72|323.72|329.71|323.71|0
1641588480000|2022-01-07 20:48:00|329.7|323.7|329.75|323.75|329.75|323.75|329.7|323.7|0
1641588490000|2022-01-07 20:48:10|329.74|323.74|329.74|323.74|329.74|323.74|329.74|323.74|0
1641588500000|2022-01-07 20:48:20|329.75|323.75|329.75|323.75|329.75|323.75|329.75|323.75|0
1641588510000|2022-01-07 20:48:30|329.77|323.77|329.81|323.81|329.81|323.81|329.77|323.77|0
1641588520000|2022-01-07 20:48:40|329.82|323.82|329.81|323.81|329.82|323.82|329.81|323.81|0
1641588530000|2022-01-07 20:48:50|329.8|323.8|329.8|323.8|329.81|323.81|329.8|323.8|0
1641588540000|2022-01-07 20:49:00|329.89|323.89|329.78|323.78|329.89|323.89|329.77|323.77|0
1641588550000|2022-01-07 20:49:10|329.81|323.81|329.81|323.81|329.81|323.81|329.81|323.81|0
1641588560000|2022-01-07 20:49:20|329.82|323.82|329.82|323.82|329.82|323.82|329.82|323.82|0
1641588570000|2022-01-07 20:49:30|329.81|323.81|329.84|323.84|329.84|323.84|329.79|323.79|0
1641588580000|2022-01-07 20:49:40|329.94|323.94|329.95|323.95|329.95|323.95|329.94|323.94|0
1641588590000|2022-01-07 20:49:50|329.94|323.94|329.88|323.88|329.94|323.94|329.88|323.88|0
1641588600000|2022-01-07 20:50:00|329.89|323.89|329.92|323.92|329.92|323.92|329.89|323.89|0
1641588610000|2022-01-07 20:50:10|329.89|323.89|329.76|323.76|329.89|323.89|329.76|323.76|0
1641588620000|2022-01-07 20:50:20|329.77|323.77|329.77|323.77|329.81|323.81|329.77|323.77|0
1641588630000|2022-01-07 20:50:30|329.76|323.76|329.73|323.73|329.77|323.77|329.73|323.73|0
1641588640000|2022-01-07 20:50:40|329.77|323.77|329.78|323.78|329.78|323.78|329.77|323.77|0
1641588650000|2022-01-07 20:50:50|329.77|323.77|329.76|323.76|329.77|323.77|329.76|323.76|0
1641588660000|2022-01-07 20:51:00|329.77|323.77|329.78|323.78|329.81|323.81|329.77|323.77|0
1641588670000|2022-01-07 20:51:10|329.76|323.76|329.78|323.78|329.79|323.79|329.76|323.76|0
1641588680000|2022-01-07 20:51:20|329.79|323.79|329.78|323.78|329.79|323.79|329.76|323.76|0
1641588690000|2022-01-07 20:51:30|329.77|323.77|329.77|323.77|329.77|323.77|329.77|323.77|0
1641588700000|2022-01-07 20:51:40|329.72|323.72|329.73|323.73|329.73|323.73|329.72|323.72|0
1641588710000|2022-01-07 20:51:50|329.76|323.76|329.74|323.74|329.76|323.76|329.74|323.74|0
1641588720000|2022-01-07 20:52:00|329.75|323.75|329.76|323.76|329.76|323.76|329.74|323.74|0
1641588730000|2022-01-07 20:52:10|329.72|323.72|329.73|323.73|329.73|323.73|329.72|323.72|0
1641588740000|2022-01-07 20:52:20|329.75|323.75|329.75|323.75|329.75|323.75|329.75|323.75|0
1641588760000|2022-01-07 20:52:40|329.7|323.7|329.72|323.72|329.72|323.72|329.69|323.69|0
1641588770000|2022-01-07 20:52:50|329.74|323.74|329.75|323.75|329.75|323.75|329.72|323.72|0
1641588780000|2022-01-07 20:53:00|329.78|323.78|329.78|323.78|329.78|323.78|329.78|323.78|0
1641588790000|2022-01-07 20:53:10|329.8|323.8|329.71|323.71|329.8|323.8|329.71|323.71|0
1641588800000|2022-01-07 20:53:20|329.66|323.66|329.55|323.55|329.66|323.66|329.55|323.55|0
1641588810000|2022-01-07 20:53:30|329.44|323.44|329.41|323.41|329.44|323.44|329.3|323.3|0
1641588820000|2022-01-07 20:53:40|329.5|323.5|329.57|323.57|329.57|323.57|329.5|323.5|0
1641588830000|2022-01-07 20:53:50|329.54|323.54|329.52|323.52|329.54|323.54|329.52|323.52|0
1641588840000|2022-01-07 20:54:00|329.53|323.53|329.62|323.62|329.62|323.62|329.53|323.53|0
1641588860000|2022-01-07 20:54:20|329.65|323.65|329.64|323.64|329.65|323.65|329.63|323.63|0
1641588870000|2022-01-07 20:54:30|329.63|323.63|329.76|323.76|329.77|323.77|329.63|323.63|0
1641588880000|2022-01-07 20:54:40|329.73|323.73|329.67|323.67|329.77|323.77|329.67|323.67|0
1641588890000|2022-01-07 20:54:50|329.64|323.64|329.71|323.71|329.71|323.71|329.64|323.64|0
1641588900000|2022-01-07 20:55:00|329.7|323.7|329.61|323.61|329.71|323.71|329.61|323.61|0
1641588910000|2022-01-07 20:55:10|329.57|323.57|329.44|323.44|329.58|323.58|329.44|323.44|0
1641588920000|2022-01-07 20:55:20|329.46|323.46|329.44|323.44|329.46|323.46|329.36|323.36|0
1641588930000|2022-01-07 20:55:30|329.49|323.49|329.35|323.35|329.49|323.49|329.35|323.35|0
1641588940000|2022-01-07 20:55:40|329.47|323.47|329.49|323.49|329.49|323.49|329.47|323.47|0
1641588950000|2022-01-07 20:55:50|329.5|323.5|329.45|323.45|329.51|323.51|329.45|323.45|0
1641588960000|2022-01-07 20:56:00|329.54|323.54|329.8|323.8|329.82|323.82|329.54|323.54|0
1641588970000|2022-01-07 20:56:10|329.85|323.85|329.86|323.86|329.91|323.91|329.84|323.84|0
1641588980000|2022-01-07 20:56:20|329.83|323.83|330.28|324.28|330.28|324.28|329.83|323.83|0
1641588990000|2022-01-07 20:56:30|330.27|324.27|330.23|324.23|330.27|324.27|330.22|324.22|0
1641589000000|2022-01-07 20:56:40|330.2|324.2|330.41|324.41|330.41|324.41|330.2|324.2|0
1641589010000|2022-01-07 20:56:50|330.38|324.38|330.47|324.47|330.47|324.47|330.38|324.38|0
1641589020000|2022-01-07 20:57:00|330.5|324.5|330.11|324.11|330.5|324.5|330.11|324.11|0
1641589030000|2022-01-07 20:57:10|330.13|324.13|329.97|323.97|330.14|324.14|329.91|323.91|0
1641589040000|2022-01-07 20:57:20|329.98|323.98|330.06|324.06|330.06|324.06|329.94|323.94|0
1641589050000|2022-01-07 20:57:30|330.12|324.12|330.05|324.05|330.26|324.26|330.05|324.05|0
1641589060000|2022-01-07 20:57:40|330.07|324.07|330.6|324.6|330.6|324.6|329.97|323.97|0
1641589070000|2022-01-07 20:57:50|330.56|324.56|330.69|324.69|330.69|324.69|330.56|324.56|0
1641589080000|2022-01-07 20:58:00|330.66|324.66|330.74|324.74|330.77|324.77|330.59|324.59|0
1641589090000|2022-01-07 20:58:10|330.77|324.77|330.86|324.86|330.89|324.89|330.74|324.74|0
1641589100000|2022-01-07 20:58:20|330.77|324.77|330.85|324.85|330.88|324.88|330.77|324.77|0
1641589110000|2022-01-07 20:58:30|330.98|324.98|331.03|325.03|331.03|325.03|330.98|324.98|0
1641589120000|2022-01-07 20:58:40|331.04|325.04|330.75|324.75|331.04|325.04|330.75|324.75|0
1641589130000|2022-01-07 20:58:50|330.73|324.73|331.02|325.02|331.02|325.02|330.73|324.73|0
1641589140000|2022-01-07 20:59:00|330.63|324.63|330.74|324.74|330.74|324.74|330.6|324.6|0
1641589150000|2022-01-07 20:59:10|330.76|324.76|330.5|324.5|330.76|324.76|330.5|324.5|0
1641589160000|2022-01-07 20:59:20|330.49|324.49|330.47|324.47|330.58|324.58|330.46|324.46|0
1641589170000|2022-01-07 20:59:30|330.85|324.85|330.84|324.84|331|325|330.37|324.37|0
1641589180000|2022-01-07 20:59:40|330.38|324.38|329.87|323.87|330.38|324.38|329.87|323.87|0
1641589190000|2022-01-07 20:59:50|329.92|323.92|330.12|324.12|330.12|324.12|329.82|323.82|0
1641825190000|2022-01-10 14:33:10|331.07|325.07|329.9|323.9|331.22|325.22|329.9|323.9|0
1641825200000|2022-01-10 14:33:20|330.29|324.29|329.15|323.15|330.73|324.73|329.15|323.15|0
1641825210000|2022-01-10 14:33:30|329.52|323.52|328.82|322.82|329.81|323.81|328.82|322.82|0
1641825220000|2022-01-10 14:33:40|329.79|323.79|329.28|323.28|329.81|323.81|328.91|322.91|0
1641825230000|2022-01-10 14:33:50|329.51|323.51|329.41|323.41|329.51|323.51|328.69|322.69|0
1641825240000|2022-01-10 14:34:00|328.99|322.99|328.39|322.39|329.19|323.19|328.39|322.39|0
1641825250000|2022-01-10 14:34:10|328.41|322.41|328.29|322.29|328.51|322.51|328.15|322.15|0
1641825260000|2022-01-10 14:34:20|328.26|322.26|328.46|322.46|328.69|322.69|327.83|321.83|0
1641825270000|2022-01-10 14:34:30|327.98|321.98|327.61|321.61|327.98|321.98|327.57|321.57|0
1641825280000|2022-01-10 14:34:40|327.6|321.6|327.65|321.65|327.74|321.74|327.59|321.59|0
1641825290000|2022-01-10 14:34:50|327.74|321.74|327.53|321.53|327.74|321.74|327.5|321.5|0
1641825300000|2022-01-10 14:35:00|327.72|321.72|327.59|321.59|327.77|321.77|327.33|321.33|0
1641825310000|2022-01-10 14:35:10|327.4|321.4|327.52|321.52|327.71|321.71|327.34|321.34|0
1641825320000|2022-01-10 14:35:20|327.32|321.32|327.43|321.43|327.7|321.7|327.32|321.32|0
1641825330000|2022-01-10 14:35:30|327.5|321.5|327.14|321.14|327.5|321.5|327.11|321.11|0
1641825340000|2022-01-10 14:35:40|327.46|321.46|327.45|321.45|327.56|321.56|327.26|321.26|0
1641825350000|2022-01-10 14:35:50|327.44|321.44|327.51|321.51|327.67|321.67|327.28|321.28|0
1641825360000|2022-01-10 14:36:00|327.42|321.42|327.39|321.39|327.58|321.58|327.03|321.03|0
1641825370000|2022-01-10 14:36:10|327.18|321.18|327.36|321.36|327.89|321.89|327.18|321.18|0
1641825380000|2022-01-10 14:36:20|327.44|321.44|327.42|321.42|327.96|321.96|327.42|321.42|0
1641825390000|2022-01-10 14:36:30|327.64|321.64|327.54|321.54|327.85|321.85|327.41|321.41|0
1641825400000|2022-01-10 14:36:40|327.52|321.52|327.59|321.59|327.83|321.83|327.52|321.52|0
1641825410000|2022-01-10 14:36:50|327.54|321.54|327.62|321.62|327.74|321.74|327.41|321.41|0
1641825420000|2022-01-10 14:37:00|327.83|321.83|327.59|321.59|327.97|321.97|327.38|321.38|0
1641825430000|2022-01-10 14:37:10|327.54|321.54|327.92|321.92|328.09|322.09|327.54|321.54|0
1641825440000|2022-01-10 14:37:20|328.02|322.02|328.37|322.37|328.5|322.5|328.02|322.02|0
1641825450000|2022-01-10 14:37:30|328.32|322.32|328.54|322.54|328.54|322.54|327.74|321.74|0
1641825460000|2022-01-10 14:37:40|328.75|322.75|328.68|322.68|328.78|322.78|328.32|322.32|0
1641825470000|2022-01-10 14:37:50|328.43|322.43|328.67|322.67|328.72|322.72|328.43|322.43|0
1641825480000|2022-01-10 14:38:00|328.45|322.45|328.13|322.13|328.87|322.87|327.99|321.99|0
1641825490000|2022-01-10 14:38:10|328.05|322.05|328.63|322.63|328.87|322.87|327.96|321.96|0
1641825500000|2022-01-10 14:38:20|328.82|322.82|328.58|322.58|328.87|322.87|328.18|322.18|0
1641825510000|2022-01-10 14:38:30|328.64|322.64|328.39|322.39|329.05|323.05|328.2|322.2|0
1641825520000|2022-01-10 14:38:40|328.45|322.45|328.69|322.69|328.69|322.69|328.41|322.41|0
1641825530000|2022-01-10 14:38:50|328.74|322.74|329.01|323.01|329.05|323.05|328.74|322.74|0
1641825540000|2022-01-10 14:39:00|329.08|323.08|328.9|322.9|329.17|323.17|328.89|322.89|0
1641825550000|2022-01-10 14:39:10|328.63|322.63|328.79|322.79|328.79|322.79|328.62|322.62|0
1641825560000|2022-01-10 14:39:20|329.04|323.04|329.47|323.47|329.47|323.47|329.01|323.01|0
1641825570000|2022-01-10 14:39:30|329.58|323.58|329.47|323.47|329.9|323.9|329.47|323.47|0
1641825580000|2022-01-10 14:39:40|329.46|323.46|329.46|323.46|329.81|323.81|329.41|323.41|0
1641825590000|2022-01-10 14:39:50|329.51|323.51|329.96|323.96|330.13|324.13|329.51|323.51|0
1641825600000|2022-01-10 14:40:00|330|324|330.44|324.44|330.6|324.6|330|324|0
1641825610000|2022-01-10 14:40:10|330.75|324.75|330.73|324.73|330.81|324.81|329.63|323.63|0
1641825620000|2022-01-10 14:40:20|331.76|325.76|331.04|325.04|331.89|325.89|330.88|324.88|0
1641825630000|2022-01-10 14:40:30|331.11|325.11|333.09|327.09|333.09|327.09|331.11|325.11|0
1641825640000|2022-01-10 14:40:40|332.63|326.63|332.01|326.01|333.09|327.09|332.01|326.01|0
1641825650000|2022-01-10 14:40:50|332.68|326.68|331.7|325.7|332.93|326.93|331.66|325.66|0
1641825660000|2022-01-10 14:41:00|332.42|326.42|332.89|326.89|333.3|327.3|332.06|326.06|0
1641825670000|2022-01-10 14:41:10|332.87|326.87|333.39|327.39|333.42|327.42|332.48|326.48|0
1641825680000|2022-01-10 14:41:20|333.11|327.11|333.06|327.06|333.32|327.32|332.51|326.51|0
1641825690000|2022-01-10 14:41:30|332.72|326.72|333.11|327.11|333.11|327.11|332.52|326.52|0
1641825700000|2022-01-10 14:41:40|332.56|326.56|333.08|327.08|333.27|327.27|332.44|326.44|0
1641825710000|2022-01-10 14:41:50|333.14|327.14|333.74|327.74|333.74|327.74|333.14|327.14|0
1641825720000|2022-01-10 14:42:00|333.57|327.57|333.26|327.26|333.57|327.57|333.14|327.14|0
1641825730000|2022-01-10 14:42:10|333.22|327.22|333.47|327.47|333.47|327.47|333.21|327.21|0
1641825740000|2022-01-10 14:42:20|333.46|327.46|333.43|327.43|333.64|327.64|333.42|327.42|0
1641825750000|2022-01-10 14:42:30|333.67|327.67|333.19|327.19|333.67|327.67|333.19|327.19|0
1641825760000|2022-01-10 14:42:40|333.45|327.45|333.19|327.19|333.66|327.66|332.91|326.91|0
1641825770000|2022-01-10 14:42:50|333.2|327.2|333.09|327.09|333.62|327.62|333.09|327.09|0
1641825780000|2022-01-10 14:43:00|333.39|327.39|333.3|327.3|333.69|327.69|333.21|327.21|0
1641825790000|2022-01-10 14:43:10|333.63|327.63|333.46|327.46|333.71|327.71|333.28|327.28|0
1641825800000|2022-01-10 14:43:20|333.63|327.63|333.14|327.14|333.63|327.63|333.14|327.14|0
1641825810000|2022-01-10 14:43:30|333.2|327.2|332.89|326.89|333.2|327.2|332.82|326.82|0
1641825820000|2022-01-10 14:43:40|332.9|326.9|333.44|327.44|333.45|327.45|332.9|326.9|0
1641825830000|2022-01-10 14:43:50|333.35|327.35|333.13|327.13|333.58|327.58|333.13|327.13|0
1641825840000|2022-01-10 14:44:00|333.12|327.12|333.31|327.31|333.6|327.6|333.06|327.06|0
1641825850000|2022-01-10 14:44:10|333.16|327.16|333.48|327.48|333.48|327.48|333.01|327.01|0
1641825860000|2022-01-10 14:44:20|333.23|327.23|332.96|326.96|333.46|327.46|332.72|326.72|0
1641825870000|2022-01-10 14:44:30|333.29|327.29|333.55|327.55|333.55|327.55|332.55|326.55|0
1641825880000|2022-01-10 14:44:40|333.08|327.08|333.28|327.28|333.37|327.37|332.81|326.81|0
1641825890000|2022-01-10 14:44:50|333.32|327.32|332.43|326.43|333.38|327.38|332.24|326.24|0
1641825900000|2022-01-10 14:45:00|333.31|327.31|333.04|327.04|333.52|327.52|332.94|326.94|0
1641825910000|2022-01-10 14:45:10|333.14|327.14|333.02|327.02|333.29|327.29|332.94|326.94|0
1641825920000|2022-01-10 14:45:20|332.91|326.91|332.48|326.48|333.05|327.05|332.48|326.48|0
1641825930000|2022-01-10 14:45:30|332.49|326.49|332.07|326.07|332.81|326.81|332.07|326.07|0
1641825940000|2022-01-10 14:45:40|332.02|326.02|332.32|326.32|332.65|326.65|332.02|326.02|0
1641825950000|2022-01-10 14:45:50|332.16|326.16|332.51|326.51|332.76|326.76|332.12|326.12|0
1641825960000|2022-01-10 14:46:00|332.35|326.35|332.55|326.55|332.98|326.98|332.35|326.35|0
1641825970000|2022-01-10 14:46:10|332.58|326.58|332.54|326.54|332.71|326.71|332.54|326.54|0
1641825980000|2022-01-10 14:46:20|332.69|326.69|332.51|326.51|332.8|326.8|332.42|326.42|0
1641825990000|2022-01-10 14:46:30|332.57|326.57|332.69|326.69|332.93|326.93|332.48|326.48|0
1641826000000|2022-01-10 14:46:40|332.76|326.76|333.01|327.01|333.01|327.01|332.76|326.76|0
1641826010000|2022-01-10 14:46:50|332.98|326.98|332.98|326.98|333.38|327.38|332.98|326.98|0
1641826020000|2022-01-10 14:47:00|333.3|327.3|333.06|327.06|333.3|327.3|332.92|326.92|0
1641826030000|2022-01-10 14:47:10|333.32|327.32|333.24|327.24|333.4|327.4|333.23|327.23|0
1641826040000|2022-01-10 14:47:20|333.16|327.16|333.41|327.41|333.41|327.41|333.16|327.16|0
1641826050000|2022-01-10 14:47:30|333.4|327.4|333.17|327.17|333.46|327.46|333.17|327.17|0
1641826060000|2022-01-10 14:47:40|333.24|327.24|333.34|327.34|333.7|327.7|333.24|327.24|0
1641826070000|2022-01-10 14:47:50|333.19|327.19|333.96|327.96|333.96|327.96|333.19|327.19|0
1641826080000|2022-01-10 14:48:00|333.67|327.67|333.64|327.64|333.86|327.86|333.27|327.27|0
1641826090000|2022-01-10 14:48:10|334.32|328.32|333.55|327.55|334.32|328.32|333.55|327.55|0
1641826100000|2022-01-10 14:48:20|333.92|327.92|334.55|328.55|334.58|328.58|333.59|327.59|0
1641826110000|2022-01-10 14:48:30|334.5|328.5|333.85|327.85|334.73|328.73|333.7|327.7|0
1641826120000|2022-01-10 14:48:40|334|328|334.51|328.51|334.65|328.65|333.86|327.86|0
1641826130000|2022-01-10 14:48:50|334.57|328.57|334.57|328.57|334.57|328.57|334.13|328.13|0
1641826140000|2022-01-10 14:49:00|334.52|328.52|334.59|328.59|334.59|328.59|334.52|328.52|0
1641826150000|2022-01-10 14:49:10|334.84|328.84|334.34|328.34|334.84|328.84|334.34|328.34|0
1641826160000|2022-01-10 14:49:20|334.25|328.25|334.54|328.54|334.54|328.54|334.25|328.25|0
1641826170000|2022-01-10 14:49:30|334.57|328.57|334.44|328.44|334.66|328.66|334.44|328.44|0
1641826180000|2022-01-10 14:49:40|334.48|328.48|334.53|328.53|334.58|328.58|334.43|328.43|0
1641826190000|2022-01-10 14:49:50|334.52|328.52|334.7|328.7|334.7|328.7|334.46|328.46|0
1641826200000|2022-01-10 14:50:00|334.76|328.76|335.17|329.17|335.19|329.19|334.76|328.76|0
1641826210000|2022-01-10 14:50:10|335.12|329.12|335.99|329.99|335.99|329.99|335.12|329.12|0
1641826220000|2022-01-10 14:50:20|335.97|329.97|335.89|329.89|336.12|330.12|335.85|329.85|0
1641826230000|2022-01-10 14:50:30|335.96|329.96|335.5|329.5|335.96|329.96|335.41|329.41|0
1641826240000|2022-01-10 14:50:40|335.38|329.38|335.31|329.31|335.43|329.43|335.29|329.29|0
1641826250000|2022-01-10 14:50:50|335.43|329.43|335.19|329.19|335.43|329.43|335.16|329.16|0
1641826260000|2022-01-10 14:51:00|335.11|329.11|335.19|329.19|335.39|329.39|335.07|329.07|0
1641826270000|2022-01-10 14:51:10|335.24|329.24|335.45|329.45|335.48|329.48|335.17|329.17|0
1641826280000|2022-01-10 14:51:20|335.31|329.31|335.28|329.28|335.45|329.45|335.15|329.15|0
1641826290000|2022-01-10 14:51:30|335.29|329.29|335.57|329.57|335.57|329.57|335.25|329.25|0
1641826300000|2022-01-10 14:51:40|335.58|329.58|335.27|329.27|335.58|329.58|335|329|0
1641826310000|2022-01-10 14:51:50|334.94|328.94|334.8|328.8|335.42|329.42|334.8|328.8|0
1641826320000|2022-01-10 14:52:00|335.23|329.23|334.83|328.83|335.29|329.29|334.83|328.83|0
1641826330000|2022-01-10 14:52:10|334.97|328.97|334.49|328.49|335.21|329.21|334.49|328.49|0
1641826340000|2022-01-10 14:52:20|334.69|328.69|334.59|328.59|334.71|328.71|334.34|328.34|0
1641826350000|2022-01-10 14:52:30|334.76|328.76|334.77|328.77|334.84|328.84|334.54|328.54|0
1641826360000|2022-01-10 14:52:40|334.62|328.62|334.63|328.63|335.02|329.02|334.59|328.59|0
1641826370000|2022-01-10 14:52:50|334.53|328.53|334.35|328.35|334.76|328.76|334.35|328.35|0
1641826380000|2022-01-10 14:53:00|334.3|328.3|334.23|328.23|334.3|328.3|334.03|328.03|0
1641826390000|2022-01-10 14:53:10|334.24|328.24|334.13|328.13|334.4|328.4|334.1|328.1|0
1641826400000|2022-01-10 14:53:20|334.12|328.12|334.11|328.11|334.41|328.41|334.09|328.09|0
1641826410000|2022-01-10 14:53:30|334.39|328.39|334.27|328.27|334.41|328.41|333.85|327.85|0
1641826420000|2022-01-10 14:53:40|334.19|328.19|334.35|328.35|334.35|328.35|333.99|327.99|0
1641826430000|2022-01-10 14:53:50|334.61|328.61|334.35|328.35|334.68|328.68|334.2|328.2|0
1641826440000|2022-01-10 14:54:00|334.36|328.36|334.47|328.47|334.86|328.86|334.36|328.36|0
1641826450000|2022-01-10 14:54:10|334.02|328.02|334.54|328.54|335|329|334.02|328.02|0
1641826460000|2022-01-10 14:54:20|334.87|328.87|334.56|328.56|334.93|328.93|334.46|328.46|0
1641826470000|2022-01-10 14:54:30|334.75|328.75|334.9|328.9|334.95|328.95|334.63|328.63|0
1641826480000|2022-01-10 14:54:40|334.79|328.79|334.82|328.82|334.91|328.91|334.3|328.3|0
1641826490000|2022-01-10 14:54:50|334.73|328.73|333.89|327.89|334.74|328.74|333.89|327.89|0
1641826500000|2022-01-10 14:55:00|334.04|328.04|334.11|328.11|334.59|328.59|333.77|327.77|0
1641826510000|2022-01-10 14:55:10|333.78|327.78|333.57|327.57|334.08|328.08|333.57|327.57|0
1641826520000|2022-01-10 14:55:20|333.8|327.8|332.98|326.98|333.92|327.92|332.98|326.98|0
1641826530000|2022-01-10 14:55:30|332.93|326.93|332.78|326.78|333.22|327.22|332.78|326.78|0
1641826540000|2022-01-10 14:55:40|332.76|326.76|332.79|326.79|332.96|326.96|332.57|326.57|0
1641826550000|2022-01-10 14:55:50|332.83|326.83|332.65|326.65|332.9|326.9|332.62|326.62|0
1641826560000|2022-01-10 14:56:00|332.56|326.56|332.48|326.48|332.56|326.56|332.4|326.4|0
1641826570000|2022-01-10 14:56:10|332.55|326.55|332.83|326.83|332.87|326.87|332.52|326.52|0
1641826580000|2022-01-10 14:56:20|332.8|326.8|332.9|326.9|332.95|326.95|332.8|326.8|0
1641826590000|2022-01-10 14:56:30|332.99|326.99|333.02|327.02|333.02|327.02|332.84|326.84|0
1641826600000|2022-01-10 14:56:40|332.99|326.99|333.04|327.04|333.15|327.15|332.98|326.98|0
1641826610000|2022-01-10 14:56:50|333.02|327.02|332.46|326.46|333.02|327.02|332.46|326.46|0
1641826620000|2022-01-10 14:57:00|332.44|326.44|332.02|326.02|332.44|326.44|332.02|326.02|0
1641826630000|2022-01-10 14:57:10|332.06|326.06|331.88|325.88|332.06|326.06|331.84|325.84|0
1641826640000|2022-01-10 14:57:20|331.79|325.79|331.85|325.85|331.85|325.85|331.71|325.71|0
1641826650000|2022-01-10 14:57:30|331.89|325.89|331.68|325.68|331.89|325.89|331.6|325.6|0
1641826660000|2022-01-10 14:57:40|331.77|325.77|331.74|325.74|331.86|325.86|331.74|325.74|0
1641826670000|2022-01-10 14:57:50|331.76|325.76|331.57|325.57|331.86|325.86|331.57|325.57|0
1641826680000|2022-01-10 14:58:00|331.47|325.47|331.24|325.24|331.57|325.57|331.24|325.24|0
1641826690000|2022-01-10 14:58:10|331.25|325.25|331.06|325.06|331.32|325.32|331.06|325.06|0
1641826700000|2022-01-10 14:58:20|331.32|325.32|330.88|324.88|331.32|325.32|330.78|324.78|0
1641826710000|2022-01-10 14:58:30|330.71|324.71|330.75|324.75|330.82|324.82|330.65|324.65|0
1641826720000|2022-01-10 14:58:40|330.73|324.73|330.33|324.33|330.73|324.73|330.33|324.33|0
1641826730000|2022-01-10 14:58:50|330.52|324.52|330.47|324.47|330.66|324.66|330.26|324.26|0
1641826740000|2022-01-10 14:59:00|330.51|324.51|330.31|324.31|330.56|324.56|330.31|324.31|0
1641826750000|2022-01-10 14:59:10|330.41|324.41|330.27|324.27|330.41|324.41|330.24|324.24|0
1641826760000|2022-01-10 14:59:20|330.43|324.43|330.3|324.3|330.43|324.43|330.2|324.2|0
1641826770000|2022-01-10 14:59:30|330.34|324.34|330.49|324.49|330.49|324.49|330.24|324.24|0
1641826780000|2022-01-10 14:59:40|330.14|324.14|330.25|324.25|330.53|324.53|330.14|324.14|0
1641826790000|2022-01-10 14:59:50|330.46|324.46|330.45|324.45|330.6|324.6|330.28|324.28|0
1641826800000|2022-01-10 15:00:00|330.63|324.63|330.57|324.57|330.7|324.7|330.56|324.56|0
1641826810000|2022-01-10 15:00:10|330.7|324.7|330.73|324.73|330.74|324.74|330.57|324.57|0
1641826820000|2022-01-10 15:00:20|330.74|324.74|330.57|324.57|330.78|324.78|330.57|324.57|0
1641826830000|2022-01-10 15:00:30|330.55|324.55|330.36|324.36|330.65|324.65|330.36|324.36|0
1641826840000|2022-01-10 15:00:40|330.39|324.39|330.48|324.48|330.49|324.49|330.33|324.33|0
1641826850000|2022-01-10 15:00:50|330.47|324.47|330.16|324.16|330.47|324.47|330.16|324.16|0
1641826860000|2022-01-10 15:01:00|330.18|324.18|329.79|323.79|330.27|324.27|329.79|323.79|0
1641826870000|2022-01-10 15:01:10|329.72|323.72|329.73|323.73|329.73|323.73|329.66|323.66|0
1641826880000|2022-01-10 15:01:20|329.74|323.74|329.81|323.81|329.84|323.84|329.74|323.74|0
1641826890000|2022-01-10 15:01:30|329.79|323.79|329.97|323.97|329.97|323.97|329.79|323.79|0
1641826900000|2022-01-10 15:01:40|329.96|323.96|329.99|323.99|329.99|323.99|329.92|323.92|0
1641826910000|2022-01-10 15:01:50|329.98|323.98|329.43|323.43|330|324|329.4|323.4|0
1641826920000|2022-01-10 15:02:00|329.41|323.41|329.44|323.44|329.47|323.47|329.41|323.41|0
1641826930000|2022-01-10 15:02:10|329.51|323.51|329.62|323.62|329.74|323.74|329.51|323.51|0
1641826940000|2022-01-10 15:02:20|329.61|323.61|329.44|323.44|329.62|323.62|329.37|323.37|0
1641826950000|2022-01-10 15:02:30|329.45|323.45|329.58|323.58|329.66|323.66|329.36|323.36|0
1641826960000|2022-01-10 15:02:40|329.51|323.51|329.58|323.58|329.66|323.66|329.37|323.37|0
1641826970000|2022-01-10 15:02:50|329.36|323.36|329.33|323.33|329.64|323.64|329.33|323.33|0
1641826980000|2022-01-10 15:03:00|329.37|323.37|329.44|323.44|329.55|323.55|329.34|323.34|0
1641826990000|2022-01-10 15:03:10|329.54|323.54|329.67|323.67|329.72|323.72|329.44|323.44|0
1641827000000|2022-01-10 15:03:20|329.72|323.72|329.68|323.68|329.81|323.81|329.54|323.54|0
1641827010000|2022-01-10 15:03:30|329.84|323.84|329.71|323.71|329.84|323.84|329.66|323.66|0
1641827020000|2022-01-10 15:03:40|329.7|323.7|329.59|323.59|329.71|323.71|329.59|323.59|0
1641827030000|2022-01-10 15:03:50|329.58|323.58|329.48|323.48|329.58|323.58|329.41|323.41|0
1641827040000|2022-01-10 15:04:00|329.56|323.56|329.42|323.42|329.56|323.56|329.41|323.41|0
1641827050000|2022-01-10 15:04:10|329.51|323.51|329.6|323.6|329.61|323.61|329.48|323.48|0
1641827060000|2022-01-10 15:04:20|329.53|323.53|329.57|323.57|329.82|323.82|329.53|323.53|0
1641827070000|2022-01-10 15:04:30|329.74|323.74|329.63|323.63|330.08|324.08|329.63|323.63|0
1641827080000|2022-01-10 15:04:40|329.64|323.64|329.54|323.54|329.64|323.64|329.54|323.54|0
1641827090000|2022-01-10 15:04:50|329.56|323.56|329.85|323.85|329.94|323.94|329.56|323.56|0
1641827100000|2022-01-10 15:05:00|329.58|323.58|329.86|323.86|330|324|329.58|323.58|0
1641827110000|2022-01-10 15:05:10|329.79|323.79|329.98|323.98|329.98|323.98|329.79|323.79|0
1641827120000|2022-01-10 15:05:20|330.06|324.06|330.04|324.04|330.06|324.06|329.85|323.85|0
1641827130000|2022-01-10 15:05:30|330.34|324.34|329.85|323.85|330.34|324.34|329.76|323.76|0
1641827140000|2022-01-10 15:05:40|330.1|324.1|329.98|323.98|330.3|324.3|329.98|323.98|0
1641827150000|2022-01-10 15:05:50|330.5|324.5|330.43|324.43|330.54|324.54|330.32|324.32|0
1641827160000|2022-01-10 15:06:00|330.06|324.06|330.39|324.39|330.47|324.47|330.06|324.06|0
1641827170000|2022-01-10 15:06:10|330.35|324.35|330.46|324.46|330.46|324.46|330.35|324.35|0
1641827180000|2022-01-10 15:06:20|330.27|324.27|330.55|324.55|330.55|324.55|330.26|324.26|0
1641827190000|2022-01-10 15:06:30|330.54|324.54|330.76|324.76|330.85|324.85|330.48|324.48|0
1641827200000|2022-01-10 15:06:40|330.68|324.68|330.36|324.36|330.91|324.91|330.36|324.36|0
1641827210000|2022-01-10 15:06:50|330.54|324.54|330.67|324.67|331.16|325.16|330.45|324.45|0
1641827220000|2022-01-10 15:07:00|331.01|325.01|331.12|325.12|331.12|325.12|330.62|324.62|0
1641827230000|2022-01-10 15:07:10|331.18|325.18|331.03|325.03|331.2|325.2|331.03|325.03|0
1641827240000|2022-01-10 15:07:20|330.98|324.98|331.05|325.05|331.14|325.14|330.91|324.91|0
1641827250000|2022-01-10 15:07:30|331.15|325.15|331.12|325.12|331.18|325.18|331.11|325.11|0
1641827260000|2022-01-10 15:07:40|331.13|325.13|330.99|324.99|331.13|325.13|330.94|324.94|0
1641827270000|2022-01-10 15:07:50|331|325|331.11|325.11|331.11|325.11|331|325|0
1641827280000|2022-01-10 15:08:00|331.12|325.12|331.43|325.43|331.43|325.43|331.05|325.05|0
1641827290000|2022-01-10 15:08:10|331.37|325.37|331.68|325.68|331.71|325.71|331.37|325.37|0
1641827300000|2022-01-10 15:08:20|331.8|325.8|332.25|326.25|332.25|326.25|331.67|325.67|0
1641827310000|2022-01-10 15:08:30|332.29|326.29|332.49|326.49|332.53|326.53|332.05|326.05|0
1641827320000|2022-01-10 15:08:40|332.54|326.54|332.46|326.46|332.69|326.69|332.46|326.46|0
1641827330000|2022-01-10 15:08:50|332.4|326.4|332.56|326.56|332.57|326.57|332.4|326.4|0
1641827340000|2022-01-10 15:09:00|332.57|326.57|333.05|327.05|333.08|327.08|332.55|326.55|0
1641827350000|2022-01-10 15:09:10|332.74|326.74|333.14|327.14|333.17|327.17|332.74|326.74|0
1641827360000|2022-01-10 15:09:20|332.87|326.87|332.98|326.98|333.18|327.18|332.72|326.72|0
1641827370000|2022-01-10 15:09:30|332.95|326.95|333.04|327.04|333.26|327.26|332.85|326.85|0
1641827380000|2022-01-10 15:09:40|333.13|327.13|333.2|327.2|333.34|327.34|333.13|327.13|0
1641827390000|2022-01-10 15:09:50|333.36|327.36|333.4|327.4|333.46|327.46|333.25|327.25|0
1641827400000|2022-01-10 15:10:00|333.47|327.47|332.97|326.97|333.47|327.47|332.92|326.92|0
1641827410000|2022-01-10 15:10:10|333.05|327.05|333.31|327.31|333.31|327.31|332.96|326.96|0
1641827420000|2022-01-10 15:10:20|333.03|327.03|333.31|327.31|333.36|327.36|333.03|327.03|0
1641827430000|2022-01-10 15:10:30|333.19|327.19|333.33|327.33|333.33|327.33|333|327|0
1641827440000|2022-01-10 15:10:40|333.34|327.34|332.98|326.98|333.34|327.34|332.84|326.84|0
1641827450000|2022-01-10 15:10:50|332.95|326.95|332.82|326.82|332.95|326.95|332.82|326.82|0
1641827460000|2022-01-10 15:11:00|332.88|326.88|333.05|327.05|333.06|327.06|332.7|326.7|0
1641827470000|2022-01-10 15:11:10|332.74|326.74|332.6|326.6|333.12|327.12|332.6|326.6|0
1641827480000|2022-01-10 15:11:20|332.93|326.93|332.58|326.58|332.93|326.93|332.4|326.4|0
1641827490000|2022-01-10 15:11:30|332.4|326.4|332.39|326.39|332.63|326.63|332.36|326.36|0
1641827500000|2022-01-10 15:11:40|332.36|326.36|332.89|326.89|332.89|326.89|332.36|326.36|0
1641827510000|2022-01-10 15:11:50|332.93|326.93|332.95|326.95|332.99|326.99|332.93|326.93|0
1641827520000|2022-01-10 15:12:00|332.96|326.96|333.11|327.11|333.11|327.11|332.57|326.57|0
1641827530000|2022-01-10 15:12:10|333.18|327.18|333.17|327.17|333.2|327.2|332.91|326.91|0
1641827540000|2022-01-10 15:12:20|333.25|327.25|333.2|327.2|333.32|327.32|333.07|327.07|0
1641827550000|2022-01-10 15:12:30|333.28|327.28|333.32|327.32|333.32|327.32|332.93|326.93|0
1641827560000|2022-01-10 15:12:40|333.27|327.27|333.19|327.19|333.27|327.27|333.15|327.15|0
1641827570000|2022-01-10 15:12:50|333.15|327.15|333.1|327.1|333.23|327.23|333.04|327.04|0
1641827580000|2022-01-10 15:13:00|332.8|326.8|332.43|326.43|333.1|327.1|332.43|326.43|0
1641827590000|2022-01-10 15:13:10|332.6|326.6|332.1|326.1|332.67|326.67|332.05|326.05|0
1641827600000|2022-01-10 15:13:20|332.07|326.07|332.66|326.66|332.66|326.66|332.05|326.05|0
1641827610000|2022-01-10 15:13:30|332.69|326.69|332.22|326.22|332.69|326.69|332.22|326.22|0
1641827620000|2022-01-10 15:13:40|332.35|326.35|332.52|326.52|332.57|326.57|332.35|326.35|0
1641827630000|2022-01-10 15:13:50|332.51|326.51|332.62|326.62|332.62|326.62|332.5|326.5|0
1641827640000|2022-01-10 15:14:00|332.55|326.55|332.53|326.53|332.57|326.57|332.48|326.48|0
1641827650000|2022-01-10 15:14:10|332.5|326.5|332.41|326.41|332.51|326.51|332.3|326.3|0
1641827660000|2022-01-10 15:14:20|332.36|326.36|332.41|326.41|332.42|326.42|332.36|326.36|0
1641827670000|2022-01-10 15:14:30|332.31|326.31|331.93|325.93|332.31|326.31|331.83|325.83|0
1641827680000|2022-01-10 15:14:40|331.84|325.84|331.85|325.85|332.02|326.02|331.58|325.58|0
1641827690000|2022-01-10 15:14:50|331.57|325.57|331.98|325.98|332.01|326.01|331.57|325.57|0
1641827700000|2022-01-10 15:15:00|331.95|325.95|331.92|325.92|331.95|325.95|331.69|325.69|0
1641827710000|2022-01-10 15:15:10|331.74|325.74|331.91|325.91|331.97|325.97|331.74|325.74|0
1641827720000|2022-01-10 15:15:20|331.73|325.73|331.75|325.75|331.97|325.97|331.68|325.68|0
1641827730000|2022-01-10 15:15:30|331.84|325.84|331.88|325.88|331.92|325.92|331.73|325.73|0
1641827740000|2022-01-10 15:15:40|331.79|325.79|331.91|325.91|331.93|325.93|331.73|325.73|0
1641827750000|2022-01-10 15:15:50|331.99|325.99|331.92|325.92|331.99|325.99|331.67|325.67|0
1641827760000|2022-01-10 15:16:00|331.93|325.93|331.94|325.94|331.94|325.94|331.79|325.79|0
1641827770000|2022-01-10 15:16:10|331.82|325.82|331.69|325.69|331.91|325.91|331.49|325.49|0
1641827780000|2022-01-10 15:16:20|331.73|325.73|331.58|325.58|331.73|325.73|331.51|325.51|0
1641827790000|2022-01-10 15:16:30|331.56|325.56|331.59|325.59|331.73|325.73|331.56|325.56|0
1641827800000|2022-01-10 15:16:40|331.8|325.8|331.79|325.79|331.8|325.8|331.66|325.66|0
1641827810000|2022-01-10 15:16:50|331.7|325.7|331.62|325.62|331.78|325.78|331.62|325.62|0
1641827820000|2022-01-10 15:17:00|331.7|325.7|331.71|325.71|331.71|325.71|331.58|325.58|0
1641827830000|2022-01-10 15:17:10|331.66|325.66|331.45|325.45|331.66|325.66|331.45|325.45|0
1641827840000|2022-01-10 15:17:20|331.43|325.43|331.66|325.66|331.66|325.66|331.4|325.4|0
1641827850000|2022-01-10 15:17:30|331.54|325.54|331.43|325.43|331.63|325.63|331.43|325.43|0
1641827860000|2022-01-10 15:17:40|331.56|325.56|331.53|325.53|331.57|325.57|331.53|325.53|0
1641827870000|2022-01-10 15:17:50|331.54|325.54|331.63|325.63|331.63|325.63|331.52|325.52|0
1641827880000|2022-01-10 15:18:00|331.62|325.62|331.29|325.29|331.62|325.62|331.29|325.29|0
1641827890000|2022-01-10 15:18:10|331.24|325.24|331.32|325.32|331.41|325.41|331.23|325.23|0
1641827900000|2022-01-10 15:18:20|331.15|325.15|331.02|325.02|331.15|325.15|331.02|325.02|0
1641827910000|2022-01-10 15:18:30|331.29|325.29|331.03|325.03|331.6|325.6|331.03|325.03|0
1641827920000|2022-01-10 15:18:40|331.26|325.26|331.19|325.19|331.42|325.42|331.15|325.15|0
1641827930000|2022-01-10 15:18:50|331.28|325.28|330.9|324.9|331.33|325.33|330.9|324.9|0
1641827940000|2022-01-10 15:19:00|330.87|324.87|330.99|324.99|331.31|325.31|330.77|324.77|0
1641827950000|2022-01-10 15:19:10|330.62|324.62|331|325|331.08|325.08|330.62|324.62|0
1641827960000|2022-01-10 15:19:20|331.08|325.08|330.62|324.62|331.08|325.08|330.55|324.55|0
1641827970000|2022-01-10 15:19:30|330.92|324.92|330.4|324.4|330.92|324.92|330.4|324.4|0
1641827980000|2022-01-10 15:19:40|330.49|324.49|330.26|324.26|330.49|324.49|330.18|324.18|0
1641827990000|2022-01-10 15:19:50|330.28|324.28|330.29|324.29|330.4|324.4|330.2|324.2|0
1641828000000|2022-01-10 15:20:00|330.27|324.27|330.29|324.29|330.48|324.48|330.26|324.26|0
1641828010000|2022-01-10 15:20:10|330.32|324.32|330.36|324.36|330.48|324.48|330.25|324.25|0
1641828020000|2022-01-10 15:20:20|330.2|324.2|330.42|324.42|330.53|324.53|330.2|324.2|0
1641828030000|2022-01-10 15:20:30|330.26|324.26|330.27|324.27|330.28|324.28|330.16|324.16|0
1641828040000|2022-01-10 15:20:40|330.2|324.2|330.32|324.32|330.46|324.46|330.18|324.18|0
1641828050000|2022-01-10 15:20:50|330.59|324.59|330.34|324.34|330.67|324.67|330.26|324.26|0
1641828060000|2022-01-10 15:21:00|330.36|324.36|330.51|324.51|330.61|324.61|330.36|324.36|0
1641828070000|2022-01-10 15:21:10|330.61|324.61|330|324|330.61|324.61|330|324|0
1641828080000|2022-01-10 15:21:20|330.54|324.54|330.25|324.25|330.54|324.54|329.85|323.85|0
1641828090000|2022-01-10 15:21:30|330.37|324.37|330.01|324.01|330.38|324.38|329.94|323.94|0
1641828100000|2022-01-10 15:21:40|330.05|324.05|329.99|323.99|330.06|324.06|329.85|323.85|0
1641828110000|2022-01-10 15:21:50|330.02|324.02|330.1|324.1|330.21|324.21|329.98|323.98|0
1641828120000|2022-01-10 15:22:00|330.19|324.19|330.23|324.23|330.23|324.23|330.14|324.14|0
1641828130000|2022-01-10 15:22:10|330.27|324.27|330.23|324.23|330.37|324.37|330.2|324.2|0
1641828140000|2022-01-10 15:22:20|330.56|324.56|330.37|324.37|330.57|324.57|330.34|324.34|0
1641828150000|2022-01-10 15:22:30|330.47|324.47|330.55|324.55|330.56|324.56|330.42|324.42|0
1641828160000|2022-01-10 15:22:40|330.58|324.58|330.62|324.62|330.62|324.62|330.55|324.55|0
1641828170000|2022-01-10 15:22:50|330.64|324.64|330.64|324.64|330.65|324.65|330.61|324.61|0
1641828180000|2022-01-10 15:23:00|330.56|324.56|330.64|324.64|330.73|324.73|330.56|324.56|0
1641828190000|2022-01-10 15:23:10|330.62|324.62|330.58|324.58|330.68|324.68|330.46|324.46|0
1641828200000|2022-01-10 15:23:20|330.48|324.48|330.51|324.51|330.52|324.52|330.41|324.41|0
1641828210000|2022-01-10 15:23:30|330.45|324.45|330.48|324.48|330.49|324.49|330.45|324.45|0
1641828220000|2022-01-10 15:23:40|330.5|324.5|330.6|324.6|330.6|324.6|330.5|324.5|0
1641828230000|2022-01-10 15:23:50|330.55|324.55|330.47|324.47|330.55|324.55|330.47|324.47|0
1641828240000|2022-01-10 15:24:00|330.34|324.34|330.33|324.33|330.34|324.34|330.29|324.29|0
1641828250000|2022-01-10 15:24:10|330.36|324.36|330.4|324.4|330.4|324.4|330.36|324.36|0
1641828260000|2022-01-10 15:24:20|330.41|324.41|330.61|324.61|330.62|324.62|330.41|324.41|0
1641828270000|2022-01-10 15:24:30|330.66|324.66|330.7|324.7|330.7|324.7|330.66|324.66|0
1641828280000|2022-01-10 15:24:40|330.74|324.74|330.9|324.9|330.93|324.93|330.7|324.7|0
1641828290000|2022-01-10 15:24:50|331.1|325.1|331.04|325.04|331.1|325.1|331.04|325.04|0
1641828300000|2022-01-10 15:25:00|331.07|325.07|331.04|325.04|331.07|325.07|331.04|325.04|0
1641828310000|2022-01-10 15:25:10|331.05|325.05|331.25|325.25|331.25|325.25|331.05|325.05|0
1641828320000|2022-01-10 15:25:20|331.27|325.27|331.37|325.37|331.47|325.47|331.27|325.27|0
1641828330000|2022-01-10 15:25:30|331.43|325.43|331.5|325.5|331.5|325.5|331.43|325.43|0
1641828340000|2022-01-10 15:25:40|331.46|325.46|331.49|325.49|331.49|325.49|331.45|325.45|0
1641828350000|2022-01-10 15:25:50|331.51|325.51|331.76|325.76|331.77|325.77|331.51|325.51|0
1641828360000|2022-01-10 15:26:00|331.75|325.75|331.71|325.71|331.77|325.77|331.71|325.71|0
1641828370000|2022-01-10 15:26:10|331.76|325.76|331.75|325.75|331.76|325.76|331.72|325.72|0
1641828380000|2022-01-10 15:26:20|331.72|325.72|331.68|325.68|331.72|325.72|331.63|325.63|0
1641828390000|2022-01-10 15:26:30|331.7|325.7|331.88|325.88|331.97|325.97|331.68|325.68|0
1641828400000|2022-01-10 15:26:40|331.89|325.89|331.95|325.95|331.95|325.95|331.89|325.89|0
1641828410000|2022-01-10 15:26:50|332.09|326.09|331.7|325.7|332.09|326.09|331.7|325.7|0
1641828420000|2022-01-10 15:27:00|331.76|325.76|331.8|325.8|332.14|326.14|331.73|325.73|0
1641828430000|2022-01-10 15:27:10|331.82|325.82|331.99|325.99|332.01|326.01|331.82|325.82|0
1641828440000|2022-01-10 15:27:20|332|326|331.92|325.92|332|326|331.91|325.91|0
1641828450000|2022-01-10 15:27:30|331.82|325.82|331.77|325.77|331.82|325.82|331.7|325.7|0
1641828460000|2022-01-10 15:27:40|331.76|325.76|331.64|325.64|331.77|325.77|331.64|325.64|0
1641828470000|2022-01-10 15:27:50|331.57|325.57|331.57|325.57|331.57|325.57|331.57|325.57|0
1641828480000|2022-01-10 15:28:00|331.51|325.51|331.34|325.34|331.51|325.51|331.34|325.34|0
1641828490000|2022-01-10 15:28:10|331.31|325.31|331.29|325.29|331.31|325.31|331.25|325.25|0
1641828500000|2022-01-10 15:28:20|331.3|325.3|331.4|325.4|331.4|325.4|331.3|325.3|0
1641828510000|2022-01-10 15:28:30|331.38|325.38|331.5|325.5|331.5|325.5|331.38|325.38|0
1641828520000|2022-01-10 15:28:40|331.48|325.48|331.45|325.45|331.48|325.48|331.45|325.45|0
1641828530000|2022-01-10 15:28:50|331.43|325.43|331.28|325.28|331.44|325.44|331.28|325.28|0
1641828540000|2022-01-10 15:29:00|331.25|325.25|331.24|325.24|331.31|325.31|331.24|325.24|0
1641828550000|2022-01-10 15:29:10|331.21|325.21|331.21|325.21|331.22|325.22|331.21|325.21|0
1641828560000|2022-01-10 15:29:20|331.17|325.17|331.15|325.15|331.17|325.17|331.06|325.06|0
1641828570000|2022-01-10 15:29:30|331.16|325.16|331.15|325.15|331.21|325.21|331.15|325.15|0
1641828580000|2022-01-10 15:29:40|331.14|325.14|331.1|325.1|331.14|325.14|331.06|325.06|0
1641828590000|2022-01-10 15:29:50|331.14|325.14|331.17|325.17|331.2|325.2|331.14|325.14|0
1641828600000|2022-01-10 15:30:00|331.19|325.19|331.15|325.15|331.2|325.2|331.15|325.15|0
1641828610000|2022-01-10 15:30:10|331.13|325.13|330.99|324.99|331.13|325.13|330.99|324.99|0
1641828620000|2022-01-10 15:30:20|330.95|324.95|330.9|324.9|331|325|330.9|324.9|0
1641828630000|2022-01-10 15:30:30|330.86|324.86|330.87|324.87|330.94|324.94|330.86|324.86|0
1641828640000|2022-01-10 15:30:40|330.74|324.74|330.81|324.81|330.82|324.82|330.74|324.74|0
1641828650000|2022-01-10 15:30:50|330.8|324.8|330.69|324.69|330.8|324.8|330.68|324.68|0
1641828660000|2022-01-10 15:31:00|330.68|324.68|330.8|324.8|330.8|324.8|330.68|324.68|0
1641828670000|2022-01-10 15:31:10|330.79|324.79|330.85|324.85|330.85|324.85|330.79|324.79|0
1641828680000|2022-01-10 15:31:20|330.88|324.88|330.87|324.87|330.89|324.89|330.87|324.87|0
1641828690000|2022-01-10 15:31:30|330.95|324.95|331.02|325.02|331.02|325.02|330.95|324.95|0
1641828700000|2022-01-10 15:31:40|331.04|325.04|331.15|325.15|331.15|325.15|331.04|325.04|0
1641828710000|2022-01-10 15:31:50|331.17|325.17|331.27|325.27|331.27|325.27|331.17|325.17|0
1641828720000|2022-01-10 15:32:00|331.34|325.34|331.74|325.74|331.8|325.8|331.34|325.34|0
1641828730000|2022-01-10 15:32:10|331.69|325.69|331.63|325.63|331.71|325.71|331.63|325.63|0
1641828740000|2022-01-10 15:32:20|331.55|325.55|331.59|325.59|331.59|325.59|331.55|325.55|0
1641828750000|2022-01-10 15:32:30|331.61|325.61|331.51|325.51|331.61|325.61|331.5|325.5|0
1641828760000|2022-01-10 15:32:40|331.46|325.46|331.49|325.49|331.49|325.49|331.34|325.34|0
1641828770000|2022-01-10 15:32:50|331.44|325.44|331.36|325.36|331.44|325.44|331.35|325.35|0
1641828780000|2022-01-10 15:33:00|331.38|325.38|331.34|325.34|331.47|325.47|331.32|325.32|0
1641828790000|2022-01-10 15:33:10|331.33|325.33|331.25|325.25|331.33|325.33|331.25|325.25|0
1641828800000|2022-01-10 15:33:20|331.26|325.26|331.31|325.31|331.31|325.31|331.26|325.26|0
1641828810000|2022-01-10 15:33:30|331.26|325.26|331.07|325.07|331.26|325.26|331.02|325.02|0
1641828820000|2022-01-10 15:33:40|331.08|325.08|330.95|324.95|331.08|325.08|330.95|324.95|0
1641828830000|2022-01-10 15:33:50|331|325|330.97|324.97|331|325|330.97|324.97|0
1641828840000|2022-01-10 15:34:00|330.9|324.9|330.73|324.73|330.9|324.9|330.73|324.73|0
1641828850000|2022-01-10 15:34:10|330.72|324.72|330.7|324.7|330.72|324.72|330.68|324.68|0
1641828860000|2022-01-10 15:34:20|330.68|324.68|330.61|324.61|330.72|324.72|330.61|324.61|0
1641828870000|2022-01-10 15:34:30|330.66|324.66|330.66|324.66|330.75|324.75|330.65|324.65|0
1641828880000|2022-01-10 15:34:40|330.67|324.67|330.46|324.46|330.68|324.68|330.46|324.46|0
1641828890000|2022-01-10 15:34:50|330.45|324.45|330.46|324.46|330.49|324.49|330.4|324.4|0
1641828900000|2022-01-10 15:35:00|330.44|324.44|330.43|324.43|330.55|324.55|330.41|324.41|0
1641828910000|2022-01-10 15:35:10|330.31|324.31|330.24|324.24|330.32|324.32|330.24|324.24|0
1641828920000|2022-01-10 15:35:20|330.22|324.22|330.2|324.2|330.25|324.25|330.2|324.2|0
1641828930000|2022-01-10 15:35:30|330.23|324.23|330.18|324.18|330.24|324.24|330.18|324.18|0
1641828940000|2022-01-10 15:35:40|330.17|324.17|330.18|324.18|330.18|324.18|330.17|324.17|0
1641828950000|2022-01-10 15:35:50|330.13|324.13|330.08|324.08|330.13|324.13|330.02|324.02|0
1641828960000|2022-01-10 15:36:00|330.09|324.09|329.91|323.91|330.09|324.09|329.91|323.91|0
1641828970000|2022-01-10 15:36:10|329.94|323.94|329.73|323.73|329.94|323.94|329.73|323.73|0
1641828980000|2022-01-10 15:36:20|329.74|323.74|329.72|323.72|329.74|323.74|329.7|323.7|0
1641828990000|2022-01-10 15:36:30|329.7|323.7|329.7|323.7|329.71|323.71|329.7|323.7|0
1641829000000|2022-01-10 15:36:40|329.61|323.61|329.8|323.8|329.85|323.85|329.61|323.61|0
1641829010000|2022-01-10 15:36:50|329.81|323.81|329.71|323.71|329.82|323.82|329.71|323.71|0
1641829020000|2022-01-10 15:37:00|329.72|323.72|329.5|323.5|329.72|323.72|329.5|323.5|0
1641829030000|2022-01-10 15:37:10|329.45|323.45|329.4|323.4|329.5|323.5|329.4|323.4|0
1641829040000|2022-01-10 15:37:20|329.38|323.38|329.45|323.45|329.45|323.45|329.37|323.37|0
1641829050000|2022-01-10 15:37:30|329.48|323.48|329.37|323.37|329.48|323.48|329.35|323.35|0
1641829060000|2022-01-10 15:37:40|329.25|323.25|329.2|323.2|329.3|323.3|329.2|323.2|0
1641829070000|2022-01-10 15:37:50|329.25|323.25|329.08|323.08|329.25|323.25|329.08|323.08|0
1641829080000|2022-01-10 15:38:00|329.07|323.07|328.88|322.88|329.1|323.1|328.88|322.88|0
1641829090000|2022-01-10 15:38:10|328.87|322.87|329.03|323.03|329.03|323.03|328.85|322.85|0
1641829100000|2022-01-10 15:38:20|329.02|323.02|329.04|323.04|329.04|323.04|329.02|323.02|0
1641829110000|2022-01-10 15:38:30|329.01|323.01|328.96|322.96|329.01|323.01|328.91|322.91|0
1641829120000|2022-01-10 15:38:40|328.79|322.79|328.84|322.84|328.95|322.95|328.79|322.79|0
1641829130000|2022-01-10 15:38:50|328.99|322.99|329.03|323.03|329.03|323.03|328.98|322.98|0
1641829140000|2022-01-10 15:39:00|329.08|323.08|329.07|323.07|329.08|323.08|329.07|323.07|0
1641829150000|2022-01-10 15:39:10|329.08|323.08|329.09|323.09|329.1|323.1|329.08|323.08|0
1641829160000|2022-01-10 15:39:20|329.04|323.04|328.93|322.93|329.04|323.04|328.93|322.93|0
1641829170000|2022-01-10 15:39:30|328.91|322.91|328.93|322.93|328.93|322.93|328.89|322.89|0
1641829180000|2022-01-10 15:39:40|328.9|322.9|328.96|322.96|328.96|322.96|328.88|322.88|0
1641829190000|2022-01-10 15:39:50|329.01|323.01|329.12|323.12|329.12|323.12|329.01|323.01|0
1641829200000|2022-01-10 15:40:00|329.33|323.33|329.01|323.01|329.33|323.33|329.01|323.01|0
1641829210000|2022-01-10 15:40:10|328.99|322.99|328.88|322.88|328.99|322.99|328.84|322.84|0
1641829220000|2022-01-10 15:40:20|328.82|322.82|328.76|322.76|328.82|322.82|328.76|322.76|0
1641829230000|2022-01-10 15:40:30|328.74|322.74|328.7|322.7|328.74|322.74|328.7|322.7|0
1641829240000|2022-01-10 15:40:40|328.73|322.73|328.75|322.75|328.75|322.75|328.73|322.73|0
1641829250000|2022-01-10 15:40:50|328.73|322.73|328.72|322.72|328.73|322.73|328.72|322.72|0
1641829260000|2022-01-10 15:41:00|328.71|322.71|328.83|322.83|328.83|322.83|328.71|322.71|0
1641829270000|2022-01-10 15:41:10|328.91|322.91|329.02|323.02|329.03|323.03|328.89|322.89|0
1641829280000|2022-01-10 15:41:20|329.04|323.04|329.17|323.17|329.17|323.17|329.02|323.02|0
1641829290000|2022-01-10 15:41:30|329.15|323.15|329.12|323.12|329.16|323.16|329.12|323.12|0
1641829300000|2022-01-10 15:41:40|329.1|323.1|329.1|323.1|329.1|323.1|329.1|323.1|0
1641829310000|2022-01-10 15:41:50|329.08|323.08|329.05|323.05|329.08|323.08|329.05|323.05|0
1641829320000|2022-01-10 15:42:00|329.04|323.04|328.93|322.93|329.04|323.04|328.9|322.9|0
1641829330000|2022-01-10 15:42:10|328.96|322.96|328.86|322.86|328.96|322.96|328.86|322.86|0
1641829340000|2022-01-10 15:42:20|328.74|322.74|328.6|322.6|328.74|322.74|328.6|322.6|0
1641829350000|2022-01-10 15:42:30|328.55|322.55|328.42|322.42|328.55|322.55|328.42|322.42|0
1641829360000|2022-01-10 15:42:40|328.43|322.43|328.45|322.45|328.45|322.45|328.43|322.43|0
1641829370000|2022-01-10 15:42:50|328.52|322.52|328.42|322.42|328.52|322.52|328.42|322.42|0
1641829380000|2022-01-10 15:43:00|328.41|322.41|328.26|322.26|328.41|322.41|328.26|322.26|0
1641829390000|2022-01-10 15:43:10|328.29|322.29|328.37|322.37|328.37|322.37|328.29|322.29|0
1641829400000|2022-01-10 15:43:20|328.35|322.35|328.6|322.6|328.6|322.6|328.35|322.35|0
1641829410000|2022-01-10 15:43:30|328.62|322.62|328.66|322.66|328.66|322.66|328.62|322.62|0
1641829420000|2022-01-10 15:43:40|328.67|322.67|328.77|322.77|328.77|322.77|328.66|322.66|0
1641829430000|2022-01-10 15:43:50|328.76|322.76|328.83|322.83|328.83|322.83|328.76|322.76|0
1641829440000|2022-01-10 15:44:00|328.63|322.63|328.46|322.46|328.66|322.66|328.46|322.46|0
1641829450000|2022-01-10 15:44:10|328.43|322.43|328.44|322.44|328.5|322.5|328.43|322.43|0
1641829460000|2022-01-10 15:44:20|328.45|322.45|328.4|322.4|328.45|322.45|328.4|322.4|0
1641829470000|2022-01-10 15:44:30|328.43|322.43|328.55|322.55|328.61|322.61|328.43|322.43|0
1641829480000|2022-01-10 15:44:40|328.67|322.67|328.6|322.6|328.69|322.69|328.6|322.6|0
1641829490000|2022-01-10 15:44:50|328.51|322.51|328.75|322.75|328.75|322.75|328.51|322.51|0
1641829500000|2022-01-10 15:45:00|328.76|322.76|328.8|322.8|328.81|322.81|328.76|322.76|0
1641829510000|2022-01-10 15:45:10|328.79|322.79|328.65|322.65|328.82|322.82|328.65|322.65|0
1641829520000|2022-01-10 15:45:20|328.6|322.6|328.58|322.58|328.6|322.6|328.57|322.57|0
1641829530000|2022-01-10 15:45:30|328.52|322.52|328.52|322.52|328.52|322.52|328.43|322.43|0
1641829540000|2022-01-10 15:45:40|328.58|322.58|328.67|322.67|328.67|322.67|328.57|322.57|0
1641829550000|2022-01-10 15:45:50|328.66|322.66|328.69|322.69|328.69|322.69|328.66|322.66|0
1641829560000|2022-01-10 15:46:00|328.73|322.73|328.78|322.78|328.78|322.78|328.73|322.73|0
1641829570000|2022-01-10 15:46:10|328.79|322.79|328.7|322.7|328.79|322.79|328.7|322.7|0
1641829580000|2022-01-10 15:46:20|328.68|322.68|328.6|322.6|328.68|322.68|328.6|322.6|0
1641829590000|2022-01-10 15:46:30|328.62|322.62|328.6|322.6|328.65|322.65|328.6|322.6|0
1641829600000|2022-01-10 15:46:40|328.59|322.59|328.63|322.63|328.63|322.63|328.59|322.59|0
1641829610000|2022-01-10 15:46:50|328.79|322.79|328.79|322.79|328.79|322.79|328.79|322.79|0
1641829620000|2022-01-10 15:47:00|328.81|322.81|328.89|322.89|328.89|322.89|328.81|322.81|0
1641829630000|2022-01-10 15:47:10|328.93|322.93|329.05|323.05|329.08|323.08|328.93|322.93|0
1641829640000|2022-01-10 15:47:20|328.98|322.98|328.7|322.7|328.98|322.98|328.7|322.7|0
1641829650000|2022-01-10 15:47:30|328.71|322.71|328.43|322.43|328.73|322.73|328.43|322.43|0
1641829660000|2022-01-10 15:47:40|328.46|322.46|328.43|322.43|328.46|322.46|328.43|322.43|0
1641829670000|2022-01-10 15:47:50|328.46|322.46|328.35|322.35|328.46|322.46|328.34|322.34|0
1641829680000|2022-01-10 15:48:00|328.34|322.34|328.03|322.03|328.35|322.35|328.03|322.03|0
1641829690000|2022-01-10 15:48:10|328.02|322.02|327.94|321.94|328.02|322.02|327.94|321.94|0
1641829700000|2022-01-10 15:48:20|327.88|321.88|327.74|321.74|327.88|321.88|327.74|321.74|0
1641829710000|2022-01-10 15:48:30|327.72|321.72|327.65|321.65|327.72|321.72|327.65|321.65|0
1641829720000|2022-01-10 15:48:40|327.67|321.67|328.05|322.05|328.09|322.09|327.67|321.67|0
1641829730000|2022-01-10 15:48:50|328.06|322.06|327.96|321.96|328.06|322.06|327.96|321.96|0
1641829740000|2022-01-10 15:49:00|327.97|321.97|327.96|321.96|327.97|321.97|327.96|321.96|0
1641829750000|2022-01-10 15:49:10|327.95|321.95|327.96|321.96|327.96|321.96|327.95|321.95|0
1641829760000|2022-01-10 15:49:20|327.97|321.97|327.77|321.77|327.97|321.97|327.77|321.77|0
1641829780000|2022-01-10 15:49:40|327.76|321.76|327.89|321.89|327.89|321.89|327.76|321.76|0
1641829790000|2022-01-10 15:49:50|327.88|321.88|327.76|321.76|327.88|321.88|327.76|321.76|0
1641829800000|2022-01-10 15:50:00|327.92|321.92|327.95|321.95|327.95|321.95|327.91|321.91|0
1641829810000|2022-01-10 15:50:10|327.96|321.96|327.9|321.9|327.96|321.96|327.9|321.9|0
1641829820000|2022-01-10 15:50:20|327.91|321.91|327.9|321.9|327.93|321.93|327.9|321.9|0
1641829830000|2022-01-10 15:50:30|327.98|321.98|327.95|321.95|327.98|321.98|327.95|321.95|0
1641829840000|2022-01-10 15:50:40|327.91|321.91|327.91|321.91|327.91|321.91|327.9|321.9|0
1641829850000|2022-01-10 15:50:50|327.9|321.9|327.77|321.77|327.9|321.9|327.76|321.76|0
1641829860000|2022-01-10 15:51:00|327.73|321.73|327.71|321.71|327.73|321.73|327.71|321.71|0
1641829870000|2022-01-10 15:51:10|327.64|321.64|327.43|321.43|327.64|321.64|327.43|321.43|0
1641829880000|2022-01-10 15:51:20|327.33|321.33|327.48|321.48|327.48|321.48|327.33|321.33|0
1641829890000|2022-01-10 15:51:30|327.53|321.53|327.53|321.53|327.53|321.53|327.53|321.53|0
1641829900000|2022-01-10 15:51:40|327.55|321.55|327.59|321.59|327.59|321.59|327.55|321.55|0
1641829910000|2022-01-10 15:51:50|327.58|321.58|327.64|321.64|327.65|321.65|327.58|321.58|0
1641829920000|2022-01-10 15:52:00|327.66|321.66|327.56|321.56|327.66|321.66|327.56|321.56|0
1641829930000|2022-01-10 15:52:10|327.57|321.57|327.55|321.55|327.58|321.58|327.52|321.52|0
1641829940000|2022-01-10 15:52:20|327.52|321.52|327.37|321.37|327.52|321.52|327.37|321.37|0
1641829950000|2022-01-10 15:52:30|327.35|321.35|327.37|321.37|327.39|321.39|327.35|321.35|0
1641829960000|2022-01-10 15:52:40|327.38|321.38|327.29|321.29|327.38|321.38|327.26|321.26|0
1641829970000|2022-01-10 15:52:50|327.3|321.3|327.24|321.24|327.33|321.33|327.24|321.24|0
1641829980000|2022-01-10 15:53:00|327.22|321.22|327.22|321.22|327.22|321.22|327.21|321.21|0
1641829990000|2022-01-10 15:53:10|327.2|321.2|327.04|321.04|327.2|321.2|327.02|321.02|0
1641830000000|2022-01-10 15:53:20|327.02|321.02|327.13|321.13|327.13|321.13|327.01|321.01|0
1641830010000|2022-01-10 15:53:30|327.14|321.14|327.12|321.12|327.17|321.17|327.12|321.12|0
1641830020000|2022-01-10 15:53:40|327.14|321.14|327.11|321.11|327.15|321.15|327.07|321.07|0
1641830030000|2022-01-10 15:53:50|327.12|321.12|327.36|321.36|327.37|321.37|327.11|321.11|0
1641830040000|2022-01-10 15:54:00|327.33|321.33|327.36|321.36|327.36|321.36|327.32|321.32|0
1641830050000|2022-01-10 15:54:10|327.67|321.67|327.84|321.84|327.84|321.84|327.63|321.63|0
1641830060000|2022-01-10 15:54:20|327.85|321.85|328.06|322.06|328.06|322.06|327.85|321.85|0
1641830070000|2022-01-10 15:54:30|328.02|322.02|328.02|322.02|328.08|322.08|328.01|322.01|0
1641830080000|2022-01-10 15:54:40|327.87|321.87|327.8|321.8|327.87|321.87|327.8|321.8|0
1641830090000|2022-01-10 15:54:50|327.79|321.79|327.84|321.84|327.84|321.84|327.77|321.77|0
1641830100000|2022-01-10 15:55:00|327.86|321.86|327.9|321.9|327.9|321.9|327.86|321.86|0
1641830110000|2022-01-10 15:55:10|327.91|321.91|328.06|322.06|328.06|322.06|327.91|321.91|0
1641830120000|2022-01-10 15:55:20|328.04|322.04|328.15|322.15|328.16|322.16|328.03|322.03|0
1641830130000|2022-01-10 15:55:30|328.12|322.12|328.15|322.15|328.15|322.15|328.12|322.12|0
1641830140000|2022-01-10 15:55:40|328.14|322.14|328.09|322.09|328.15|322.15|328.09|322.09|0
1641830150000|2022-01-10 15:55:50|328.03|322.03|327.89|321.89|328.03|322.03|327.89|321.89|0
1641830160000|2022-01-10 15:56:00|327.8|321.8|327.59|321.59|327.8|321.8|327.57|321.57|0
1641830170000|2022-01-10 15:56:10|327.58|321.58|327.6|321.6|327.64|321.64|327.58|321.58|0
1641830180000|2022-01-10 15:56:20|327.55|321.55|327.61|321.61|327.61|321.61|327.55|321.55|0
1641830190000|2022-01-10 15:56:30|327.62|321.62|327.48|321.48|327.62|321.62|327.48|321.48|0
1641830200000|2022-01-10 15:56:40|327.49|321.49|327.55|321.55|327.55|321.55|327.49|321.49|0
1641830210000|2022-01-10 15:56:50|327.54|321.54|327.54|321.54|327.57|321.57|327.52|321.52|0
1641830220000|2022-01-10 15:57:00|327.53|321.53|327.69|321.69|327.69|321.69|327.53|321.53|0
1641830230000|2022-01-10 15:57:10|327.74|321.74|327.62|321.62|327.74|321.74|327.62|321.62|0
1641830240000|2022-01-10 15:57:20|327.61|321.61|327.6|321.6|327.64|321.64|327.6|321.6|0
1641830250000|2022-01-10 15:57:30|327.58|321.58|327.69|321.69|327.69|321.69|327.58|321.58|0
1641830260000|2022-01-10 15:57:40|327.66|321.66|327.76|321.76|327.76|321.76|327.66|321.66|0
1641830270000|2022-01-10 15:57:50|327.77|321.77|327.75|321.75|327.81|321.81|327.75|321.75|0
1641830280000|2022-01-10 15:58:00|327.76|321.76|327.76|321.76|327.76|321.76|327.72|321.72|0
1641830290000|2022-01-10 15:58:10|327.79|321.79|328.03|322.03|328.03|322.03|327.77|321.77|0
1641830300000|2022-01-10 15:58:20|328.15|322.15|328.33|322.33|328.33|322.33|328.15|322.15|0
1641830310000|2022-01-10 15:58:30|328.35|322.35|328.37|322.37|328.37|322.37|328.35|322.35|0
1641830320000|2022-01-10 15:58:40|328.43|322.43|328.3|322.3|328.43|322.43|328.3|322.3|0
1641830330000|2022-01-10 15:58:50|328.25|322.25|328.34|322.34|328.34|322.34|328.23|322.23|0
1641830340000|2022-01-10 15:59:00|328.37|322.37|328.44|322.44|328.45|322.45|328.37|322.37|0
1641830350000|2022-01-10 15:59:10|328.48|322.48|328.61|322.61|328.62|322.62|328.48|322.48|0
1641830360000|2022-01-10 15:59:20|328.57|322.57|328.63|322.63|328.63|322.63|328.55|322.55|0
1641830370000|2022-01-10 15:59:30|328.61|322.61|328.59|322.59|328.79|322.79|328.59|322.59|0
1641830380000|2022-01-10 15:59:40|328.6|322.6|328.62|322.62|328.64|322.64|328.6|322.6|0
1641830390000|2022-01-10 15:59:50|328.57|322.57|328.37|322.37|328.6|322.6|328.37|322.37|0
1641830400000|2022-01-10 16:00:00|328.43|322.43|328.34|322.34|328.43|322.43|328.34|322.34|0
1641830410000|2022-01-10 16:00:10|328.35|322.35|328.26|322.26|328.35|322.35|328.26|322.26|0
1641830420000|2022-01-10 16:00:20|328.27|322.27|328.3|322.3|328.3|322.3|328.24|322.24|0
1641830430000|2022-01-10 16:00:30|328.29|322.29|328.3|322.3|328.31|322.31|328.29|322.29|0
1641830440000|2022-01-10 16:00:40|328.29|322.29|328.07|322.07|328.29|322.29|328.02|322.02|0
1641830450000|2022-01-10 16:00:50|328.06|322.06|328.06|322.06|328.08|322.08|328.06|322.06|0
1641830460000|2022-01-10 16:01:00|328.04|322.04|328.11|322.11|328.12|322.12|328.04|322.04|0
1641830470000|2022-01-10 16:01:10|328.12|322.12|328.13|322.13|328.13|322.13|328.12|322.12|0
1641830480000|2022-01-10 16:01:20|328.14|322.14|328.05|322.05|328.14|322.14|328.02|322.02|0
1641830490000|2022-01-10 16:01:30|328.13|322.13|328.18|322.18|328.19|322.19|328.11|322.11|0
1641830500000|2022-01-10 16:01:40|328.19|322.19|328.25|322.25|328.25|322.25|328.19|322.19|0
1641830510000|2022-01-10 16:01:50|328.24|322.24|328.25|322.25|328.25|322.25|328.24|322.24|0
1641830520000|2022-01-10 16:02:00|328.27|322.27|328.32|322.32|328.32|322.32|328.27|322.27|0
1641830530000|2022-01-10 16:02:10|328.29|322.29|328.24|322.24|328.29|322.29|328.24|322.24|0
1641830540000|2022-01-10 16:02:20|328.21|322.21|327.86|321.86|328.21|322.21|327.72|321.72|0
1641830550000|2022-01-10 16:02:30|327.83|321.83|327.88|321.88|327.89|321.89|327.83|321.83|0
1641830560000|2022-01-10 16:02:40|327.89|321.89|327.94|321.94|327.95|321.95|327.89|321.89|0
1641830570000|2022-01-10 16:02:50|328|322|327.83|321.83|328|322|327.83|321.83|0
1641830580000|2022-01-10 16:03:00|327.79|321.79|327.74|321.74|327.79|321.79|327.69|321.69|0
1641830590000|2022-01-10 16:03:10|327.72|321.72|327.73|321.73|327.73|321.73|327.72|321.72|0
1641830600000|2022-01-10 16:03:20|327.72|321.72|327.66|321.66|327.72|321.72|327.66|321.66|0
1641830610000|2022-01-10 16:03:30|327.73|321.73|327.72|321.72|327.74|321.74|327.72|321.72|0
1641830620000|2022-01-10 16:03:40|327.63|321.63|327.63|321.63|327.63|321.63|327.62|321.62|0
1641830630000|2022-01-10 16:03:50|327.62|321.62|327.67|321.67|327.67|321.67|327.62|321.62|0
1641830640000|2022-01-10 16:04:00|327.66|321.66|327.31|321.31|327.66|321.66|327.31|321.31|0
1641830650000|2022-01-10 16:04:10|327.32|321.32|327.3|321.3|327.34|321.34|327.3|321.3|0
1641830660000|2022-01-10 16:04:20|327.22|321.22|327.1|321.1|327.23|321.23|327.07|321.07|0
1641830670000|2022-01-10 16:04:30|327.07|321.07|327.14|321.14|327.14|321.14|327.07|321.07|0
1641830680000|2022-01-10 16:04:40|327.13|321.13|327.14|321.14|327.19|321.19|327.13|321.13|0
1641830690000|2022-01-10 16:04:50|327.29|321.29|327.31|321.31|327.31|321.31|327.29|321.29|0
1641830700000|2022-01-10 16:05:00|327.35|321.35|327.34|321.34|327.35|321.35|327.33|321.33|0
1641830710000|2022-01-10 16:05:10|327.35|321.35|327.38|321.38|327.39|321.39|327.35|321.35|0
1641830720000|2022-01-10 16:05:20|327.4|321.4|327.39|321.39|327.4|321.4|327.39|321.39|0
1641830730000|2022-01-10 16:05:30|327.38|321.38|327.32|321.32|327.39|321.39|327.32|321.32|0
1641830740000|2022-01-10 16:05:40|327.31|321.31|327.15|321.15|327.31|321.31|327.15|321.15|0
1641830750000|2022-01-10 16:05:50|327.18|321.18|327.2|321.2|327.2|321.2|327.18|321.18|0
1641830760000|2022-01-10 16:06:00|327.22|321.22|327.24|321.24|327.24|321.24|327.21|321.21|0
1641830770000|2022-01-10 16:06:10|327.25|321.25|327.35|321.35|327.35|321.35|327.25|321.25|0
1641830780000|2022-01-10 16:06:20|327.34|321.34|327.68|321.68|327.68|321.68|327.34|321.34|0
1641830790000|2022-01-10 16:06:30|327.6|321.6|327.58|321.58|327.67|321.67|327.58|321.58|0
1641830800000|2022-01-10 16:06:40|327.5|321.5|327.51|321.51|327.51|321.51|327.49|321.49|0
1641830810000|2022-01-10 16:06:50|327.55|321.55|327.46|321.46|327.55|321.55|327.46|321.46|0
1641830820000|2022-01-10 16:07:00|327.58|321.58|327.55|321.55|327.58|321.58|327.55|321.55|0
1641830830000|2022-01-10 16:07:10|327.54|321.54|327.35|321.35|327.55|321.55|327.35|321.35|0
1641830840000|2022-01-10 16:07:20|327.32|321.32|327.27|321.27|327.39|321.39|327.27|321.27|0
1641830850000|2022-01-10 16:07:30|327.24|321.24|327.26|321.26|327.29|321.29|327.19|321.19|0
1641830860000|2022-01-10 16:07:40|327.23|321.23|327.3|321.3|327.3|321.3|327.23|321.23|0
1641830870000|2022-01-10 16:07:50|327.28|321.28|327.34|321.34|327.34|321.34|327.28|321.28|0
1641830880000|2022-01-10 16:08:00|327.35|321.35|327.14|321.14|327.35|321.35|327.14|321.14|0
1641830890000|2022-01-10 16:08:10|327.11|321.11|327.05|321.05|327.15|321.15|327.05|321.05|0
1641830900000|2022-01-10 16:08:20|327|321|327.09|321.09|327.1|321.1|327|321|0
1641830910000|2022-01-10 16:08:30|327.08|321.08|327.15|321.15|327.15|321.15|327.08|321.08|0
1641830920000|2022-01-10 16:08:40|327.14|321.14|327.11|321.11|327.15|321.15|327.1|321.1|0
1641830930000|2022-01-10 16:08:50|327.08|321.08|327.08|321.08|327.08|321.08|327.08|321.08|0
1641830940000|2022-01-10 16:09:00|327.07|321.07|327.21|321.21|327.23|321.23|327.07|321.07|0
1641830950000|2022-01-10 16:09:10|327.24|321.24|327|321|327.24|321.24|326.98|320.98|0
1641830960000|2022-01-10 16:09:20|326.97|320.97|326.81|320.81|326.97|320.97|326.81|320.81|0
1641830970000|2022-01-10 16:09:30|326.8|320.8|326.77|320.77|326.8|320.8|326.77|320.77|0
1641830980000|2022-01-10 16:09:40|326.78|320.78|326.71|320.71|326.78|320.78|326.68|320.68|0
1641830990000|2022-01-10 16:09:50|326.87|320.87|327.21|321.21|327.21|321.21|326.87|320.87|0
1641831000000|2022-01-10 16:10:00|327.23|321.23|327.19|321.19|327.24|321.24|327.18|321.18|0
1641831010000|2022-01-10 16:10:10|327.2|321.2|327.19|321.19|327.24|321.24|327.19|321.19|0
1641831020000|2022-01-10 16:10:20|327.2|321.2|327.33|321.33|327.33|321.33|327.19|321.19|0
1641831030000|2022-01-10 16:10:30|327.36|321.36|327.55|321.55|327.55|321.55|327.36|321.36|0
1641831040000|2022-01-10 16:10:40|327.56|321.56|327.59|321.59|327.59|321.59|327.56|321.56|0
1641831050000|2022-01-10 16:10:50|327.64|321.64|327.63|321.63|327.64|321.64|327.63|321.63|0
1641831060000|2022-01-10 16:11:00|327.62|321.62|327.6|321.6|327.71|321.71|327.58|321.58|0
1641831070000|2022-01-10 16:11:10|327.55|321.55|327.55|321.55|327.57|321.57|327.54|321.54|0
1641831080000|2022-01-10 16:11:20|327.54|321.54|327.56|321.56|327.57|321.57|327.51|321.51|0
1641831090000|2022-01-10 16:11:30|327.57|321.57|327.61|321.61|327.61|321.61|327.57|321.57|0
1641831100000|2022-01-10 16:11:40|327.6|321.6|327.6|321.6|327.61|321.61|327.59|321.59|0
1641831110000|2022-01-10 16:11:50|327.62|321.62|327.71|321.71|327.72|321.72|327.62|321.62|0
1641831120000|2022-01-10 16:12:00|327.73|321.73|327.76|321.76|327.78|321.78|327.73|321.73|0
1641831130000|2022-01-10 16:12:10|327.77|321.77|327.81|321.81|327.81|321.81|327.76|321.76|0
1641831140000|2022-01-10 16:12:20|327.77|321.77|327.95|321.95|327.95|321.95|327.77|321.77|0
1641831150000|2022-01-10 16:12:30|327.93|321.93|328.42|322.42|328.42|322.42|327.93|321.93|0
1641831160000|2022-01-10 16:12:40|328.48|322.48|328.48|322.48|328.49|322.49|328.48|322.48|0
1641831170000|2022-01-10 16:12:50|328.49|322.49|328.5|322.5|328.55|322.55|328.49|322.49|0
1641831180000|2022-01-10 16:13:00|328.53|322.53|328.69|322.69|328.69|322.69|328.53|322.53|0
1641831190000|2022-01-10 16:13:10|328.71|322.71|328.72|322.72|328.72|322.72|328.69|322.69|0
1641831200000|2022-01-10 16:13:20|328.69|322.69|328.69|322.69|328.69|322.69|328.69|322.69|0
1641831210000|2022-01-10 16:13:30|328.68|322.68|328.6|322.6|328.68|322.68|328.6|322.6|0
1641831220000|2022-01-10 16:13:40|328.62|322.62|328.61|322.61|328.63|322.63|328.61|322.61|0
1641831230000|2022-01-10 16:13:50|328.62|322.62|328.49|322.49|328.62|322.62|328.49|322.49|0
1641831240000|2022-01-10 16:14:00|328.51|322.51|328.64|322.64|328.65|322.65|328.51|322.51|0
1641831250000|2022-01-10 16:14:10|328.62|322.62|328.56|322.56|328.62|322.62|328.56|322.56|0
1641831260000|2022-01-10 16:14:20|328.59|322.59|328.63|322.63|328.63|322.63|328.59|322.59|0
1641831270000|2022-01-10 16:14:30|328.68|322.68|328.62|322.62|328.68|322.68|328.62|322.62|0
1641831280000|2022-01-10 16:14:40|328.61|322.61|328.66|322.66|328.66|322.66|328.6|322.6|0
1641831300000|2022-01-10 16:15:00|328.64|322.64|328.64|322.64|328.69|322.69|328.64|322.64|0
1641831310000|2022-01-10 16:15:10|328.63|322.63|328.68|322.68|328.68|322.68|328.63|322.63|0
1641831320000|2022-01-10 16:15:20|328.7|322.7|328.94|322.94|328.98|322.98|328.69|322.69|0
1641831330000|2022-01-10 16:15:30|328.95|322.95|328.91|322.91|328.95|322.95|328.87|322.87|0
1641831340000|2022-01-10 16:15:40|328.9|322.9|328.82|322.82|328.9|322.9|328.82|322.82|0
1641831350000|2022-01-10 16:15:50|328.83|322.83|328.87|322.87|328.88|322.88|328.83|322.83|0
1641831360000|2022-01-10 16:16:00|328.84|322.84|328.76|322.76|328.84|322.84|328.76|322.76|0
1641831370000|2022-01-10 16:16:10|328.77|322.77|328.76|322.76|328.77|322.77|328.76|322.76|0
1641831380000|2022-01-10 16:16:20|328.75|322.75|328.75|322.75|328.75|322.75|328.75|322.75|0
1641831390000|2022-01-10 16:16:30|328.58|322.58|328.65|322.65|328.65|322.65|328.58|322.58|0
1641831400000|2022-01-10 16:16:40|328.71|322.71|328.71|322.71|328.71|322.71|328.71|322.71|0
1641831410000|2022-01-10 16:16:50|328.73|322.73|328.73|322.73|328.73|322.73|328.72|322.72|0
1641831420000|2022-01-10 16:17:00|328.78|322.78|328.82|322.82|328.82|322.82|328.78|322.78|0
1641831430000|2022-01-10 16:17:10|328.83|322.83|328.81|322.81|328.83|322.83|328.8|322.8|0
1641831440000|2022-01-10 16:17:20|328.84|322.84|328.88|322.88|328.88|322.88|328.83|322.83|0
1641831450000|2022-01-10 16:17:30|328.89|322.89|328.91|322.91|328.91|322.91|328.89|322.89|0
1641831460000|2022-01-10 16:17:40|329.02|323.02|329.05|323.05|329.07|323.07|329.01|323.01|0
1641831470000|2022-01-10 16:17:50|329.07|323.07|329.02|323.02|329.11|323.11|328.99|322.99|0
1641831480000|2022-01-10 16:18:00|329.09|323.09|329.01|323.01|329.09|323.09|329.01|323.01|0
1641831490000|2022-01-10 16:18:10|328.91|322.91|329.11|323.11|329.11|323.11|328.91|322.91|0
1641831500000|2022-01-10 16:18:20|329.16|323.16|329.18|323.18|329.18|323.18|329.16|323.16|0
1641831510000|2022-01-10 16:18:30|329.19|323.19|329.16|323.16|329.19|323.19|329.16|323.16|0
1641831520000|2022-01-10 16:18:40|329.19|323.19|329.16|323.16|329.19|323.19|329.16|323.16|0
1641831530000|2022-01-10 16:18:50|329.17|323.17|329.22|323.22|329.25|323.25|329.17|323.17|0
1641831540000|2022-01-10 16:19:00|329.24|323.24|329.29|323.29|329.3|323.3|329.24|323.24|0
1641831550000|2022-01-10 16:19:10|329.31|323.31|329.34|323.34|329.34|323.34|329.31|323.31|0
1641831560000|2022-01-10 16:19:20|329.38|323.38|329.35|323.35|329.39|323.39|329.35|323.35|0
1641831570000|2022-01-10 16:19:30|329.41|323.41|329.45|323.45|329.45|323.45|329.41|323.41|0
1641831580000|2022-01-10 16:19:40|329.44|323.44|329.48|323.48|329.5|323.5|329.44|323.44|0
1641831590000|2022-01-10 16:19:50|329.58|323.58|329.61|323.61|329.61|323.61|329.55|323.55|0
1641831600000|2022-01-10 16:20:00|329.6|323.6|329.48|323.48|329.6|323.6|329.48|323.48|0
1641831610000|2022-01-10 16:20:10|329.39|323.39|329.46|323.46|329.48|323.48|329.39|323.39|0
1641831620000|2022-01-10 16:20:20|329.47|323.47|329.34|323.34|329.47|323.47|329.33|323.33|0
1641831630000|2022-01-10 16:20:30|329.35|323.35|329.47|323.47|329.48|323.48|329.35|323.35|0
1641831640000|2022-01-10 16:20:40|329.46|323.46|329.46|323.46|329.46|323.46|329.46|323.46|0
1641831650000|2022-01-10 16:20:50|329.45|323.45|329.31|323.31|329.45|323.45|329.3|323.3|0
1641831660000|2022-01-10 16:21:00|329.32|323.32|329.35|323.35|329.35|323.35|329.32|323.32|0
1641831670000|2022-01-10 16:21:10|329.33|323.33|329.46|323.46|329.46|323.46|329.33|323.33|0
1641831680000|2022-01-10 16:21:20|329.48|323.48|329.47|323.47|329.48|323.48|329.47|323.47|0
1641831690000|2022-01-10 16:21:30|329.44|323.44|329.18|323.18|329.44|323.44|329.18|323.18|0
1641831700000|2022-01-10 16:21:40|329.23|323.23|329.25|323.25|329.25|323.25|329.23|323.23|0
1641831710000|2022-01-10 16:21:50|329.23|323.23|329.24|323.24|329.24|323.24|329.23|323.23|0
1641831720000|2022-01-10 16:22:00|329.26|323.26|329.49|323.49|329.49|323.49|329.26|323.26|0
1641831730000|2022-01-10 16:22:10|329.44|323.44|329.44|323.44|329.44|323.44|329.44|323.44|0
1641831740000|2022-01-10 16:22:20|329.47|323.47|329.6|323.6|329.61|323.61|329.47|323.47|0
1641831750000|2022-01-10 16:22:30|329.62|323.62|329.7|323.7|329.7|323.7|329.62|323.62|0
1641831760000|2022-01-10 16:22:40|329.69|323.69|329.71|323.71|329.71|323.71|329.69|323.69|0
1641831770000|2022-01-10 16:22:50|329.75|323.75|329.75|323.75|329.75|323.75|329.75|323.75|0
1641831780000|2022-01-10 16:23:00|329.84|323.84|329.91|323.91|329.91|323.91|329.84|323.84|0
1641831790000|2022-01-10 16:23:10|329.94|323.94|330.15|324.15|330.15|324.15|329.94|323.94|0
1641831800000|2022-01-10 16:23:20|330.19|324.19|330.24|324.24|330.24|324.24|330.19|324.19|0
1641831810000|2022-01-10 16:23:30|330.25|324.25|330.34|324.34|330.34|324.34|330.25|324.25|0
1641831820000|2022-01-10 16:23:40|330.32|324.32|330.34|324.34|330.34|324.34|330.32|324.32|0
1641831830000|2022-01-10 16:23:50|330.35|324.35|330.4|324.4|330.4|324.4|330.35|324.35|0
1641831840000|2022-01-10 16:24:00|330.41|324.41|330.62|324.62|330.62|324.62|330.4|324.4|0
1641831850000|2022-01-10 16:24:10|330.67|324.67|330.62|324.62|330.7|324.7|330.61|324.61|0
1641831860000|2022-01-10 16:24:20|330.81|324.81|330.86|324.86|330.86|324.86|330.81|324.81|0
1641831870000|2022-01-10 16:24:30|330.88|324.88|330.88|324.88|330.91|324.91|330.88|324.88|0
1641831880000|2022-01-10 16:24:40|330.87|324.87|330.91|324.91|330.94|324.94|330.86|324.86|0
1641831890000|2022-01-10 16:24:50|330.68|324.68|330.63|324.63|330.71|324.71|330.63|324.63|0
1641831900000|2022-01-10 16:25:00|330.66|324.66|330.63|324.63|330.67|324.67|330.63|324.63|0
1641831910000|2022-01-10 16:25:10|330.65|324.65|330.68|324.68|330.69|324.69|330.65|324.65|0
1641831920000|2022-01-10 16:25:20|330.69|324.69|330.67|324.67|330.7|324.7|330.66|324.66|0
1641831930000|2022-01-10 16:25:30|330.66|324.66|330.64|324.64|330.67|324.67|330.64|324.64|0
1641831940000|2022-01-10 16:25:40|330.67|324.67|330.73|324.73|330.73|324.73|330.67|324.67|0
1641831950000|2022-01-10 16:25:50|330.72|324.72|330.71|324.71|330.72|324.72|330.71|324.71|0
1641831960000|2022-01-10 16:26:00|330.72|324.72|330.8|324.8|330.8|324.8|330.72|324.72|0
1641831970000|2022-01-10 16:26:10|330.83|324.83|330.79|324.79|330.83|324.83|330.79|324.79|0
1641831980000|2022-01-10 16:26:20|330.78|324.78|330.7|324.7|330.78|324.78|330.7|324.7|0
1641831990000|2022-01-10 16:26:30|330.71|324.71|330.72|324.72|330.72|324.72|330.69|324.69|0
1641832000000|2022-01-10 16:26:40|330.73|324.73|330.79|324.79|330.79|324.79|330.73|324.73|0
1641832010000|2022-01-10 16:26:50|330.81|324.81|330.79|324.79|330.81|324.81|330.79|324.79|0
1641832020000|2022-01-10 16:27:00|331|325|330.85|324.85|331|325|330.85|324.85|0
1641832030000|2022-01-10 16:27:10|330.87|324.87|330.83|324.83|330.87|324.87|330.83|324.83|0
1641832040000|2022-01-10 16:27:20|330.88|324.88|330.93|324.93|330.93|324.93|330.88|324.88|0
1641832050000|2022-01-10 16:27:30|330.92|324.92|330.98|324.98|330.99|324.99|330.92|324.92|0
1641832060000|2022-01-10 16:27:40|331.01|325.01|331.04|325.04|331.04|325.04|331.01|325.01|0
1641832070000|2022-01-10 16:27:50|331.08|325.08|331.13|325.13|331.13|325.13|331.08|325.08|0
1641832080000|2022-01-10 16:28:00|331.14|325.14|331.23|325.23|331.23|325.23|331.14|325.14|0
1641832090000|2022-01-10 16:28:10|331.3|325.3|331.31|325.31|331.36|325.36|331.3|325.3|0
1641832110000|2022-01-10 16:28:30|331.34|325.34|331.46|325.46|331.46|325.46|331.34|325.34|0
1641832120000|2022-01-10 16:28:40|331.51|325.51|331.45|325.45|331.51|325.51|331.4|325.4|0
1641832130000|2022-01-10 16:28:50|331.44|325.44|331.56|325.56|331.56|325.56|331.44|325.44|0
1641832140000|2022-01-10 16:29:00|331.6|325.6|331.46|325.46|331.6|325.6|331.46|325.46|0
1641832150000|2022-01-10 16:29:10|331.48|325.48|331.56|325.56|331.56|325.56|331.48|325.48|0
1641832160000|2022-01-10 16:29:20|331.53|325.53|331.51|325.51|331.53|325.53|331.51|325.51|0
1641832170000|2022-01-10 16:29:30|331.52|325.52|331.59|325.59|331.59|325.59|331.52|325.52|0
1641832180000|2022-01-10 16:29:40|331.56|325.56|331.54|325.54|331.57|325.57|331.5|325.5|0
1641832190000|2022-01-10 16:29:50|331.63|325.63|331.6|325.6|331.64|325.64|331.6|325.6|0
1641832200000|2022-01-10 16:30:00|331.58|325.58|331.57|325.57|331.58|325.58|331.56|325.56|0
1641832210000|2022-01-10 16:30:10|331.58|325.58|331.61|325.61|331.61|325.61|331.58|325.58|0
1641832220000|2022-01-10 16:30:20|331.64|325.64|331.67|325.67|331.69|325.69|331.64|325.64|0
1641832230000|2022-01-10 16:30:30|331.73|325.73|331.69|325.69|331.73|325.73|331.69|325.69|0
1641832240000|2022-01-10 16:30:40|331.67|325.67|331.59|325.59|331.67|325.67|331.59|325.59|0
1641832250000|2022-01-10 16:30:50|331.6|325.6|331.64|325.64|331.64|325.64|331.6|325.6|0
1641832260000|2022-01-10 16:31:00|331.66|325.66|331.63|325.63|331.66|325.66|331.6|325.6|0
1641832270000|2022-01-10 16:31:10|331.62|325.62|331.62|325.62|331.63|325.63|331.62|325.62|0
1641832280000|2022-01-10 16:31:20|331.65|325.65|331.89|325.89|331.89|325.89|331.62|325.62|0
1641832290000|2022-01-10 16:31:30|331.8|325.8|331.8|325.8|331.8|325.8|331.8|325.8|0
1641832300000|2022-01-10 16:31:40|331.78|325.78|331.82|325.82|331.82|325.82|331.75|325.75|0
1641832310000|2022-01-10 16:31:50|331.79|325.79|331.77|325.77|331.79|325.79|331.77|325.77|0
1641832320000|2022-01-10 16:32:00|331.79|325.79|331.79|325.79|331.79|325.79|331.79|325.79|0
1641832330000|2022-01-10 16:32:10|331.8|325.8|331.8|325.8|331.8|325.8|331.8|325.8|0
1641832340000|2022-01-10 16:32:20|331.79|325.79|331.77|325.77|331.79|325.79|331.77|325.77|0
1641832350000|2022-01-10 16:32:30|331.74|325.74|331.77|325.77|331.77|325.77|331.73|325.73|0
1641832360000|2022-01-10 16:32:40|331.8|325.8|331.88|325.88|331.88|325.88|331.8|325.8|0
1641832370000|2022-01-10 16:32:50|331.94|325.94|331.96|325.96|331.96|325.96|331.94|325.94|0
1641832380000|2022-01-10 16:33:00|332.19|326.19|332.57|326.57|332.57|326.57|332.19|326.19|0
1641832390000|2022-01-10 16:33:10|332.6|326.6|332.51|326.51|332.6|326.6|332.51|326.51|0
1641832400000|2022-01-10 16:33:20|332.58|326.58|332.58|326.58|332.6|326.6|332.57|326.57|0
1641832410000|2022-01-10 16:33:30|332.55|326.55|332.45|326.45|332.55|326.55|332.45|326.45|0
1641832420000|2022-01-10 16:33:40|332.47|326.47|332.55|326.55|332.55|326.55|332.47|326.47|0
1641832430000|2022-01-10 16:33:50|332.57|326.57|332.55|326.55|332.62|326.62|332.55|326.55|0
1641832440000|2022-01-10 16:34:00|332.59|326.59|332.71|326.71|332.71|326.71|332.59|326.59|0
1641832450000|2022-01-10 16:34:10|332.69|326.69|332.76|326.76|332.76|326.76|332.66|326.66|0
1641832460000|2022-01-10 16:34:20|332.77|326.77|332.88|326.88|332.88|326.88|332.67|326.67|0
1641832470000|2022-01-10 16:34:30|332.89|326.89|332.93|326.93|332.94|326.94|332.88|326.88|0
1641832480000|2022-01-10 16:34:40|332.89|326.89|332.8|326.8|332.91|326.91|332.78|326.78|0
1641832490000|2022-01-10 16:34:50|332.72|326.72|332.8|326.8|332.8|326.8|332.64|326.64|0
1641832500000|2022-01-10 16:35:00|332.79|326.79|332.8|326.8|332.81|326.81|332.79|326.79|0
1641832510000|2022-01-10 16:35:10|332.81|326.81|332.72|326.72|332.81|326.81|332.72|326.72|0
1641832520000|2022-01-10 16:35:20|332.71|326.71|332.72|326.72|332.72|326.72|332.71|326.71|0
1641832530000|2022-01-10 16:35:30|332.67|326.67|332.58|326.58|332.67|326.67|332.58|326.58|0
1641832540000|2022-01-10 16:35:40|332.61|326.61|332.59|326.59|332.64|326.64|332.59|326.59|0
1641832550000|2022-01-10 16:35:50|332.57|326.57|332.6|326.6|332.64|326.64|332.57|326.57|0
1641832560000|2022-01-10 16:36:00|332.59|326.59|332.59|326.59|332.59|326.59|332.58|326.58|0
1641832570000|2022-01-10 16:36:10|332.6|326.6|332.69|326.69|332.69|326.69|332.6|326.6|0
1641832580000|2022-01-10 16:36:20|332.71|326.71|332.74|326.74|332.74|326.74|332.71|326.71|0
1641832590000|2022-01-10 16:36:30|332.73|326.73|332.61|326.61|332.73|326.73|332.61|326.61|0
1641832600000|2022-01-10 16:36:40|332.66|326.66|332.66|326.66|332.66|326.66|332.66|326.66|0
1641832610000|2022-01-10 16:36:50|332.47|326.47|332.44|326.44|332.47|326.47|332.44|326.44|0
1641832620000|2022-01-10 16:37:00|332.45|326.45|332.51|326.51|332.51|326.51|332.45|326.45|0
1641832630000|2022-01-10 16:37:10|332.5|326.5|332.55|326.55|332.55|326.55|332.5|326.5|0
1641832640000|2022-01-10 16:37:20|332.54|326.54|332.51|326.51|332.54|326.54|332.51|326.51|0
1641832650000|2022-01-10 16:37:30|332.49|326.49|332.46|326.46|332.49|326.49|332.46|326.46|0
1641832660000|2022-01-10 16:37:40|332.33|326.33|332.27|326.27|332.33|326.33|332.21|326.21|0
1641832670000|2022-01-10 16:37:50|332.31|326.31|332.36|326.36|332.36|326.36|332.29|326.29|0
1641832680000|2022-01-10 16:38:00|332.38|326.38|332.41|326.41|332.41|326.41|332.36|326.36|0
1641832690000|2022-01-10 16:38:10|332.42|326.42|332.42|326.42|332.44|326.44|332.42|326.42|0
1641832700000|2022-01-10 16:38:20|332.44|326.44|332.43|326.43|332.44|326.44|332.43|326.43|0
1641832710000|2022-01-10 16:38:30|332.4|326.4|332.4|326.4|332.4|326.4|332.4|326.4|0
1641832720000|2022-01-10 16:38:40|332.38|326.38|332.38|326.38|332.38|326.38|332.38|326.38|0
1641832730000|2022-01-10 16:38:50|332.43|326.43|332.47|326.47|332.48|326.48|332.43|326.43|0
1641832740000|2022-01-10 16:39:00|332.45|326.45|332.45|326.45|332.45|326.45|332.45|326.45|0
1641832750000|2022-01-10 16:39:10|332.44|326.44|332.43|326.43|332.45|326.45|332.42|326.42|0
1641832760000|2022-01-10 16:39:20|332.4|326.4|332.4|326.4|332.41|326.41|332.4|326.4|0
1641832770000|2022-01-10 16:39:30|332.43|326.43|332.42|326.42|332.43|326.43|332.42|326.42|0
1641832780000|2022-01-10 16:39:40|332.43|326.43|332.42|326.42|332.43|326.43|332.42|326.42|0
1641832790000|2022-01-10 16:39:50|332.43|326.43|332.43|326.43|332.43|326.43|332.43|326.43|0
1641832800000|2022-01-10 16:40:00|332.42|326.42|332.44|326.44|332.45|326.45|332.42|326.42|0
1641832810000|2022-01-10 16:40:10|332.47|326.47|332.4|326.4|332.48|326.48|332.4|326.4|0
1641832820000|2022-01-10 16:40:20|332.37|326.37|332.32|326.32|332.37|326.37|332.32|326.32|0
1641832830000|2022-01-10 16:40:30|332.31|326.31|332.07|326.07|332.31|326.31|332.07|326.07|0
1641832840000|2022-01-10 16:40:40|332.06|326.06|332.05|326.05|332.06|326.06|332.05|326.05|0
1641832850000|2022-01-10 16:40:50|332.06|326.06|332.07|326.07|332.08|326.08|332.05|326.05|0
1641832860000|2022-01-10 16:41:00|332.02|326.02|332.02|326.02|332.02|326.02|332.02|326.02|0
1641832870000|2022-01-10 16:41:10|332.1|326.1|332.06|326.06|332.1|326.1|332.06|326.06|0
1641832880000|2022-01-10 16:41:20|332.03|326.03|331.98|325.98|332.03|326.03|331.98|325.98|0
1641832890000|2022-01-10 16:41:30|332.02|326.02|332.04|326.04|332.05|326.05|332|326|0
1641832900000|2022-01-10 16:41:40|332.05|326.05|332.11|326.11|332.11|326.11|332.04|326.04|0
1641832920000|2022-01-10 16:42:00|332.08|326.08|332.06|326.06|332.08|326.08|332.06|326.06|0
1641832930000|2022-01-10 16:42:10|332.05|326.05|332.03|326.03|332.06|326.06|332.03|326.03|0
1641832940000|2022-01-10 16:42:20|332|326|332.09|326.09|332.09|326.09|332|326|0
1641832950000|2022-01-10 16:42:30|332.05|326.05|332.06|326.06|332.06|326.06|332.05|326.05|0
1641832960000|2022-01-10 16:42:40|332|326|332.02|326.02|332.02|326.02|332|326|0
1641832970000|2022-01-10 16:42:50|332.01|326.01|331.99|325.99|332.01|326.01|331.98|325.98|0
1641832980000|2022-01-10 16:43:00|331.98|325.98|331.97|325.97|331.98|325.98|331.97|325.97|0
1641832990000|2022-01-10 16:43:10|331.96|325.96|331.89|325.89|331.96|325.96|331.89|325.89|0
1641833000000|2022-01-10 16:43:20|331.9|325.9|331.86|325.86|331.92|325.92|331.86|325.86|0
1641833010000|2022-01-10 16:43:30|331.83|325.83|331.84|325.84|331.84|325.84|331.83|325.83|0
1641833020000|2022-01-10 16:43:40|331.87|325.87|331.88|325.88|331.88|325.88|331.87|325.87|0
1641833030000|2022-01-10 16:43:50|331.86|325.86|331.87|325.87|331.87|325.87|331.86|325.86|0
1641833040000|2022-01-10 16:44:00|331.89|325.89|331.84|325.84|331.9|325.9|331.84|325.84|0
1641833050000|2022-01-10 16:44:10|331.83|325.83|331.82|325.82|331.83|325.83|331.82|325.82|0
1641833060000|2022-01-10 16:44:20|331.85|325.85|331.8|325.8|331.85|325.85|331.8|325.8|0
1641833070000|2022-01-10 16:44:30|331.79|325.79|331.89|325.89|331.89|325.89|331.79|325.79|0
1641833080000|2022-01-10 16:44:40|331.93|325.93|332.13|326.13|332.13|326.13|331.93|325.93|0
1641833090000|2022-01-10 16:44:50|332.19|326.19|332.21|326.21|332.21|326.21|332.19|326.19|0
1641833100000|2022-01-10 16:45:00|332.18|326.18|332.27|326.27|332.27|326.27|332.18|326.18|0
1641833110000|2022-01-10 16:45:10|332.29|326.29|332.44|326.44|332.44|326.44|332.29|326.29|0
1641833120000|2022-01-10 16:45:20|332.42|326.42|332.5|326.5|332.5|326.5|332.42|326.42|0
1641833130000|2022-01-10 16:45:30|332.42|326.42|332.4|326.4|332.45|326.45|332.37|326.37|0
1641833140000|2022-01-10 16:45:40|332.38|326.38|332.46|326.46|332.46|326.46|332.37|326.37|0
1641833150000|2022-01-10 16:45:50|332.48|326.48|332.6|326.6|332.6|326.6|332.48|326.48|0
1641833160000|2022-01-10 16:46:00|332.68|326.68|332.67|326.67|332.68|326.68|332.67|326.67|0
1641833170000|2022-01-10 16:46:10|332.66|326.66|332.71|326.71|332.71|326.71|332.66|326.66|0
1641833180000|2022-01-10 16:46:20|332.7|326.7|332.71|326.71|332.74|326.74|332.67|326.67|0
1641833190000|2022-01-10 16:46:30|332.84|326.84|332.84|326.84|332.84|326.84|332.84|326.84|0
1641833200000|2022-01-10 16:46:40|332.83|326.83|332.76|326.76|332.83|326.83|332.76|326.76|0
1641833210000|2022-01-10 16:46:50|332.75|326.75|332.73|326.73|332.75|326.75|332.73|326.73|0
1641833220000|2022-01-10 16:47:00|332.72|326.72|332.52|326.52|332.72|326.72|332.52|326.52|0
1641833230000|2022-01-10 16:47:10|332.48|326.48|332.11|326.11|332.48|326.48|332.11|326.11|0
1641833240000|2022-01-10 16:47:20|332.03|326.03|331.93|325.93|332.03|326.03|331.93|325.93|0
1641833250000|2022-01-10 16:47:30|331.91|325.91|331.96|325.96|331.98|325.98|331.91|325.91|0
1641833260000|2022-01-10 16:47:40|331.95|325.95|331.97|325.97|331.97|325.97|331.95|325.95|0
1641833270000|2022-01-10 16:47:50|331.95|325.95|331.89|325.89|331.95|325.95|331.89|325.89|0
1641833280000|2022-01-10 16:48:00|331.86|325.86|331.84|325.84|331.87|325.87|331.82|325.82|0
1641833290000|2022-01-10 16:48:10|331.85|325.85|331.88|325.88|331.88|325.88|331.84|325.84|0
1641833300000|2022-01-10 16:48:20|331.89|325.89|331.89|325.89|331.91|325.91|331.89|325.89|0
1641833310000|2022-01-10 16:48:30|331.9|325.9|331.89|325.89|331.92|325.92|331.89|325.89|0
1641833320000|2022-01-10 16:48:40|331.86|325.86|331.71|325.71|331.86|325.86|331.71|325.71|0
1641833330000|2022-01-10 16:48:50|331.66|325.66|331.56|325.56|331.66|325.66|331.56|325.56|0
1641833340000|2022-01-10 16:49:00|331.55|325.55|331.52|325.52|331.55|325.55|331.52|325.52|0
1641833350000|2022-01-10 16:49:10|331.54|325.54|331.59|325.59|331.6|325.6|331.54|325.54|0
1641833360000|2022-01-10 16:49:20|331.6|325.6|331.6|325.6|331.6|325.6|331.6|325.6|0
1641833370000|2022-01-10 16:49:30|331.61|325.61|331.67|325.67|331.67|325.67|331.61|325.61|0
1641833380000|2022-01-10 16:49:40|331.66|325.66|331.66|325.66|331.66|325.66|331.66|325.66|0
1641833390000|2022-01-10 16:49:50|331.67|325.67|331.55|325.55|331.67|325.67|331.55|325.55|0
1641833400000|2022-01-10 16:50:00|331.54|325.54|331.52|325.52|331.54|325.54|331.45|325.45|0
1641833410000|2022-01-10 16:50:10|331.56|325.56|331.46|325.46|331.56|325.56|331.46|325.46|0
1641833420000|2022-01-10 16:50:20|331.45|325.45|331.47|325.47|331.47|325.47|331.45|325.45|0
1641833430000|2022-01-10 16:50:30|331.52|325.52|331.53|325.53|331.54|325.54|331.52|325.52|0
1641833440000|2022-01-10 16:50:40|331.54|325.54|331.54|325.54|331.54|325.54|331.53|325.53|0
1641833450000|2022-01-10 16:50:50|331.56|325.56|331.54|325.54|331.56|325.56|331.54|325.54|0
1641833460000|2022-01-10 16:51:00|331.55|325.55|331.49|325.49|331.56|325.56|331.49|325.49|0
1641833470000|2022-01-10 16:51:10|331.48|325.48|331.47|325.47|331.48|325.48|331.47|325.47|0
1641833480000|2022-01-10 16:51:20|331.31|325.31|331.25|325.25|331.31|325.31|331.25|325.25|0
1641833490000|2022-01-10 16:51:30|331.26|325.26|331.31|325.31|331.31|325.31|331.26|325.26|0
1641833500000|2022-01-10 16:51:40|331.34|325.34|331.43|325.43|331.43|325.43|331.34|325.34|0
1641833510000|2022-01-10 16:51:50|331.42|325.42|331.43|325.43|331.43|325.43|331.42|325.42|0
1641833520000|2022-01-10 16:52:00|331.44|325.44|331.45|325.45|331.45|325.45|331.44|325.44|0
1641833530000|2022-01-10 16:52:10|331.44|325.44|331.45|325.45|331.45|325.45|331.43|325.43|0
1641833540000|2022-01-10 16:52:20|331.44|325.44|331.45|325.45|331.45|325.45|331.44|325.44|0
1641833550000|2022-01-10 16:52:30|331.43|325.43|331.44|325.44|331.44|325.44|331.42|325.42|0
1641833560000|2022-01-10 16:52:40|331.43|325.43|331.43|325.43|331.43|325.43|331.43|325.43|0
1641833570000|2022-01-10 16:52:50|331.47|325.47|331.34|325.34|331.51|325.51|331.32|325.32|0
1641833580000|2022-01-10 16:53:00|331.5|325.5|331.51|325.51|331.51|325.51|331.5|325.5|0
1641833590000|2022-01-10 16:53:10|331.52|325.52|331.57|325.57|331.58|325.58|331.52|325.52|0
1641833600000|2022-01-10 16:53:20|331.58|325.58|331.65|325.65|331.65|325.65|331.58|325.58|0
1641833610000|2022-01-10 16:53:30|331.64|325.64|331.67|325.67|331.67|325.67|331.64|325.64|0
1641833620000|2022-01-10 16:53:40|331.69|325.69|331.69|325.69|331.69|325.69|331.69|325.69|0
1641833630000|2022-01-10 16:53:50|331.68|325.68|331.68|325.68|331.68|325.68|331.68|325.68|0
1641833640000|2022-01-10 16:54:00|331.69|325.69|331.78|325.78|331.78|325.78|331.68|325.68|0
1641833650000|2022-01-10 16:54:10|331.79|325.79|331.72|325.72|331.81|325.81|331.72|325.72|0
1641833660000|2022-01-10 16:54:20|331.59|325.59|331.59|325.59|331.59|325.59|331.58|325.58|0
1641833670000|2022-01-10 16:54:30|331.63|325.63|331.59|325.59|331.63|325.63|331.59|325.59|0
1641833680000|2022-01-10 16:54:40|331.6|325.6|331.59|325.59|331.6|325.6|331.59|325.59|0
1641833690000|2022-01-10 16:54:50|331.6|325.6|331.53|325.53|331.61|325.61|331.53|325.53|0
1641833700000|2022-01-10 16:55:00|331.46|325.46|331.45|325.45|331.46|325.46|331.43|325.43|0
1641833710000|2022-01-10 16:55:10|331.42|325.42|331.41|325.41|331.42|325.42|331.41|325.41|0
1641833720000|2022-01-10 16:55:20|331.42|325.42|331.36|325.36|331.42|325.42|331.36|325.36|0
1641833730000|2022-01-10 16:55:30|331.31|325.31|331.31|325.31|331.34|325.34|331.31|325.31|0
1641833740000|2022-01-10 16:55:40|331.3|325.3|331.34|325.34|331.35|325.35|331.3|325.3|0
1641833750000|2022-01-10 16:55:50|331.35|325.35|331.34|325.34|331.35|325.35|331.32|325.32|0
1641833760000|2022-01-10 16:56:00|331.33|325.33|331.28|325.28|331.37|325.37|331.28|325.28|0
1641833770000|2022-01-10 16:56:10|331.3|325.3|331.46|325.46|331.46|325.46|331.28|325.28|0
1641833780000|2022-01-10 16:56:20|331.45|325.45|331.48|325.48|331.48|325.48|331.45|325.45|0
1641833790000|2022-01-10 16:56:30|331.47|325.47|331.43|325.43|331.47|325.47|331.41|325.41|0
1641833800000|2022-01-10 16:56:40|331.44|325.44|331.46|325.46|331.46|325.46|331.43|325.43|0
1641833810000|2022-01-10 16:56:50|331.45|325.45|331.42|325.42|331.5|325.5|331.42|325.42|0
1641833820000|2022-01-10 16:57:00|331.39|325.39|331.41|325.41|331.41|325.41|331.38|325.38|0
1641833830000|2022-01-10 16:57:10|331.4|325.4|331.41|325.41|331.41|325.41|331.4|325.4|0
1641833840000|2022-01-10 16:57:20|331.42|325.42|331.43|325.43|331.43|325.43|331.41|325.41|0
1641833850000|2022-01-10 16:57:30|331.44|325.44|331.43|325.43|331.44|325.44|331.43|325.43|0
1641833860000|2022-01-10 16:57:40|331.44|325.44|331.43|325.43|331.44|325.44|331.43|325.43|0
1641833870000|2022-01-10 16:57:50|331.42|325.42|331.42|325.42|331.42|325.42|331.42|325.42|0
1641833880000|2022-01-10 16:58:00|331.56|325.56|331.55|325.55|331.56|325.56|331.53|325.53|0
1641833890000|2022-01-10 16:58:10|331.54|325.54|331.58|325.58|331.58|325.58|331.49|325.49|0
1641833900000|2022-01-10 16:58:20|331.56|325.56|331.52|325.52|331.57|325.57|331.52|325.52|0
1641833910000|2022-01-10 16:58:30|331.51|325.51|331.5|325.5|331.51|325.51|331.5|325.5|0
1641833920000|2022-01-10 16:58:40|331.49|325.49|331.55|325.55|331.55|325.55|331.49|325.49|0
1641833930000|2022-01-10 16:58:50|331.54|325.54|331.63|325.63|331.63|325.63|331.54|325.54|0
1641833940000|2022-01-10 16:59:00|331.61|325.61|331.59|325.59|331.62|325.62|331.59|325.59|0
1641833950000|2022-01-10 16:59:10|331.6|325.6|331.62|325.62|331.62|325.62|331.6|325.6|0
1641833960000|2022-01-10 16:59:20|331.63|325.63|331.71|325.71|331.74|325.74|331.63|325.63|0
1641833970000|2022-01-10 16:59:30|331.73|325.73|331.86|325.86|331.86|325.86|331.73|325.73|0
1641833980000|2022-01-10 16:59:40|331.87|325.87|332.06|326.06|332.06|326.06|331.87|325.87|0
1641833990000|2022-01-10 16:59:50|332.04|326.04|332.04|326.04|332.05|326.05|332.03|326.03|0
1641834000000|2022-01-10 17:00:00|332.02|326.02|331.95|325.95|332.03|326.03|331.93|325.93|0
1641834010000|2022-01-10 17:00:10|331.96|325.96|331.92|325.92|331.96|325.96|331.92|325.92|0
1641834020000|2022-01-10 17:00:20|331.93|325.93|332.02|326.02|332.02|326.02|331.93|325.93|0
1641834030000|2022-01-10 17:00:30|332.01|326.01|332.04|326.04|332.04|326.04|332.01|326.01|0
1641834040000|2022-01-10 17:00:40|332.05|326.05|332.06|326.06|332.06|326.06|332.05|326.05|0
1641834050000|2022-01-10 17:00:50|332.05|326.05|332.05|326.05|332.06|326.06|332.05|326.05|0
1641834060000|2022-01-10 17:01:00|332.06|326.06|332.15|326.15|332.15|326.15|332.06|326.06|0
1641834070000|2022-01-10 17:01:10|332.1|326.1|332.11|326.11|332.12|326.12|332.1|326.1|0
1641834080000|2022-01-10 17:01:20|332.12|326.12|332.12|326.12|332.12|326.12|332.12|326.12|0
1641834090000|2022-01-10 17:01:30|332.11|326.11|332.12|326.12|332.12|326.12|332.11|326.11|0
1641834100000|2022-01-10 17:01:40|332.09|326.09|332.1|326.1|332.1|326.1|332.09|326.09|0
1641834110000|2022-01-10 17:01:50|332.09|326.09|332.09|326.09|332.09|326.09|332.09|326.09|0
1641834120000|2022-01-10 17:02:00|332.02|326.02|331.96|325.96|332.02|326.02|331.96|325.96|0
1641834130000|2022-01-10 17:02:10|331.95|325.95|331.91|325.91|331.95|325.95|331.91|325.91|0
1641834140000|2022-01-10 17:02:20|331.87|325.87|331.9|325.9|331.9|325.9|331.87|325.87|0
1641834160000|2022-01-10 17:02:40|331.89|325.89|331.86|325.86|331.89|325.89|331.86|325.86|0
1641834170000|2022-01-10 17:02:50|331.85|325.85|331.89|325.89|331.89|325.89|331.85|325.85|0
1641834180000|2022-01-10 17:03:00|331.98|325.98|331.97|325.97|331.99|325.99|331.97|325.97|0
1641834190000|2022-01-10 17:03:10|331.94|325.94|331.87|325.87|331.94|325.94|331.87|325.87|0
1641834200000|2022-01-10 17:03:20|331.89|325.89|331.9|325.9|331.9|325.9|331.89|325.89|0
1641834210000|2022-01-10 17:03:30|331.77|325.77|331.79|325.79|331.79|325.79|331.77|325.77|0
1641834220000|2022-01-10 17:03:40|331.81|325.81|331.82|325.82|331.82|325.82|331.67|325.67|0
1641834230000|2022-01-10 17:03:50|331.75|325.75|331.68|325.68|331.75|325.75|331.67|325.67|0
1641834240000|2022-01-10 17:04:00|331.66|325.66|331.5|325.5|331.66|325.66|331.5|325.5|0
1641834250000|2022-01-10 17:04:10|331.44|325.44|331.46|325.46|331.46|325.46|331.44|325.44|0
1641834260000|2022-01-10 17:04:20|331.47|325.47|331.42|325.42|331.47|325.47|331.42|325.42|0
1641834270000|2022-01-10 17:04:30|331.39|325.39|331.33|325.33|331.39|325.39|331.32|325.32|0
1641834280000|2022-01-10 17:04:40|331.3|325.3|331.15|325.15|331.3|325.3|331.15|325.15|0
1641834290000|2022-01-10 17:04:50|331.13|325.13|331.06|325.06|331.13|325.13|331.06|325.06|0
1641834300000|2022-01-10 17:05:00|331.07|325.07|331.07|325.07|331.07|325.07|331.07|325.07|0
1641834310000|2022-01-10 17:05:10|331.06|325.06|330.93|324.93|331.06|325.06|330.93|324.93|0
1641834320000|2022-01-10 17:05:20|330.87|324.87|330.92|324.92|330.92|324.92|330.87|324.87|0
1641834330000|2022-01-10 17:05:30|331.03|325.03|331.11|325.11|331.11|325.11|331.03|325.03|0
1641834340000|2022-01-10 17:05:40|331.12|325.12|331.19|325.19|331.19|325.19|331.11|325.11|0
1641834350000|2022-01-10 17:05:50|331.2|325.2|331.19|325.19|331.2|325.2|331.19|325.19|0
1641834360000|2022-01-10 17:06:00|331.18|325.18|331.14|325.14|331.18|325.18|331.14|325.14|0
1641834370000|2022-01-10 17:06:10|331.15|325.15|331.15|325.15|331.15|325.15|331.15|325.15|0
1641834380000|2022-01-10 17:06:20|331.14|325.14|331.19|325.19|331.19|325.19|331.14|325.14|0
1641834390000|2022-01-10 17:06:30|331.2|325.2|331.21|325.21|331.21|325.21|331.2|325.2|0
1641834400000|2022-01-10 17:06:40|331.2|325.2|331.21|325.21|331.21|325.21|331.2|325.2|0
1641834410000|2022-01-10 17:06:50|331.27|325.27|331.26|325.26|331.27|325.27|331.26|325.26|0
1641834420000|2022-01-10 17:07:00|331.28|325.28|331.28|325.28|331.28|325.28|331.28|325.28|0
1641834430000|2022-01-10 17:07:10|331.13|325.13|330.89|324.89|331.13|325.13|330.84|324.84|0
1641834440000|2022-01-10 17:07:20|330.83|324.83|330.85|324.85|330.86|324.86|330.83|324.83|0
1641834470000|2022-01-10 17:07:50|330.86|324.86|330.78|324.78|330.86|324.86|330.78|324.78|0
1641834480000|2022-01-10 17:08:00|330.75|324.75|330.71|324.71|330.75|324.75|330.71|324.71|0
1641834490000|2022-01-10 17:08:10|330.74|324.74|330.74|324.74|330.74|324.74|330.74|324.74|0
1641834510000|2022-01-10 17:08:30|330.8|324.8|330.81|324.81|330.82|324.82|330.8|324.8|0
1641834520000|2022-01-10 17:08:40|330.77|324.77|330.85|324.85|330.86|324.86|330.77|324.77|0
1641834530000|2022-01-10 17:08:50|330.84|324.84|330.84|324.84|330.85|324.85|330.84|324.84|0
1641834540000|2022-01-10 17:09:00|330.85|324.85|330.77|324.77|330.85|324.85|330.77|324.77|0
1641834550000|2022-01-10 17:09:10|330.76|324.76|330.73|324.73|330.76|324.76|330.73|324.73|0
1641834560000|2022-01-10 17:09:20|330.67|324.67|330.49|324.49|330.67|324.67|330.49|324.49|0
1641834570000|2022-01-10 17:09:30|330.5|324.5|330.5|324.5|330.5|324.5|330.5|324.5|0
1641834580000|2022-01-10 17:09:40|330.48|324.48|330.48|324.48|330.48|324.48|330.48|324.48|0
1641834590000|2022-01-10 17:09:50|330.47|324.47|330.47|324.47|330.47|324.47|330.47|324.47|0
1641834600000|2022-01-10 17:10:00|330.44|324.44|330.27|324.27|330.47|324.47|330.27|324.27|0
1641834610000|2022-01-10 17:10:10|330.28|324.28|330.27|324.27|330.28|324.28|330.27|324.27|0
1641834620000|2022-01-10 17:10:20|330.28|324.28|330.3|324.3|330.3|324.3|330.28|324.28|0
1641834630000|2022-01-10 17:10:30|330.2|324.2|330.21|324.21|330.23|324.23|330.2|324.2|0
1641834640000|2022-01-10 17:10:40|330.19|324.19|330.24|324.24|330.24|324.24|330.19|324.19|0
1641834650000|2022-01-10 17:10:50|330.12|324.12|330.16|324.16|330.18|324.18|330.12|324.12|0
1641834660000|2022-01-10 17:11:00|330.2|324.2|330.2|324.2|330.2|324.2|330.2|324.2|0
1641834670000|2022-01-10 17:11:10|330.19|324.19|330.21|324.21|330.21|324.21|330.19|324.19|0
1641834680000|2022-01-10 17:11:20|330.17|324.17|330.17|324.17|330.17|324.17|330.17|324.17|0
1641834690000|2022-01-10 17:11:30|330.2|324.2|330.21|324.21|330.21|324.21|330.2|324.2|0
1641834700000|2022-01-10 17:11:40|330.22|324.22|330.22|324.22|330.22|324.22|330.21|324.21|0
1641834710000|2022-01-10 17:11:50|330.24|324.24|330.35|324.35|330.35|324.35|330.24|324.24|0
1641834720000|2022-01-10 17:12:00|330.38|324.38|330.41|324.41|330.47|324.47|330.38|324.38|0
1641834740000|2022-01-10 17:12:20|330.42|324.42|330.67|324.67|330.69|324.69|330.42|324.42|0
1641834750000|2022-01-10 17:12:30|330.69|324.69|330.82|324.82|330.82|324.82|330.68|324.68|0
1641834760000|2022-01-10 17:12:40|330.84|324.84|330.88|324.88|330.9|324.9|330.84|324.84|0
1641834770000|2022-01-10 17:12:50|330.91|324.91|330.98|324.98|330.98|324.98|330.91|324.91|0
1641834780000|2022-01-10 17:13:00|330.99|324.99|330.87|324.87|331.06|325.06|330.87|324.87|0
1641834790000|2022-01-10 17:13:10|330.81|324.81|330.78|324.78|330.81|324.81|330.78|324.78|0
1641834800000|2022-01-10 17:13:20|330.75|324.75|330.79|324.79|330.82|324.82|330.75|324.75|0
1641834810000|2022-01-10 17:13:30|330.75|324.75|330.75|324.75|330.75|324.75|330.75|324.75|0
1641834820000|2022-01-10 17:13:40|330.74|324.74|330.72|324.72|330.74|324.74|330.72|324.72|0
1641834830000|2022-01-10 17:13:50|330.69|324.69|330.7|324.7|330.7|324.7|330.69|324.69|0
1641834850000|2022-01-10 17:14:10|330.69|324.69|330.69|324.69|330.69|324.69|330.69|324.69|0
1641834860000|2022-01-10 17:14:20|330.66|324.66|330.53|324.53|330.66|324.66|330.53|324.53|0
1641834870000|2022-01-10 17:14:30|330.48|324.48|330.56|324.56|330.56|324.56|330.48|324.48|0
1641834890000|2022-01-10 17:14:50|330.58|324.58|330.58|324.58|330.58|324.58|330.58|324.58|0
1641834900000|2022-01-10 17:15:00|330.56|324.56|330.55|324.55|330.56|324.56|330.54|324.54|0
1641834910000|2022-01-10 17:15:10|330.57|324.57|330.52|324.52|330.57|324.57|330.52|324.52|0
1641834920000|2022-01-10 17:15:20|330.51|324.51|330.49|324.49|330.53|324.53|330.49|324.49|0
1641834930000|2022-01-10 17:15:30|330.47|324.47|330.46|324.46|330.47|324.47|330.46|324.46|0
1641834940000|2022-01-10 17:15:40|330.45|324.45|330.32|324.32|330.45|324.45|330.32|324.32|0
1641834950000|2022-01-10 17:15:50|330.31|324.31|330.12|324.12|330.31|324.31|330.12|324.12|0
1641834960000|2022-01-10 17:16:00|330.05|324.05|330.07|324.07|330.09|324.09|330.05|324.05|0
1641834970000|2022-01-10 17:16:10|330.09|324.09|329.95|323.95|330.1|324.1|329.95|323.95|0
1641834980000|2022-01-10 17:16:20|329.97|323.97|329.96|323.96|329.98|323.98|329.96|323.96|0
1641834990000|2022-01-10 17:16:30|329.94|323.94|329.96|323.96|329.96|323.96|329.94|323.94|0
1641835010000|2022-01-10 17:16:50|329.95|323.95|329.94|323.94|329.95|323.95|329.94|323.94|0
1641835020000|2022-01-10 17:17:00|329.96|323.96|329.94|323.94|329.96|323.96|329.94|323.94|0
1641835030000|2022-01-10 17:17:10|329.95|323.95|329.8|323.8|329.95|323.95|329.8|323.8|0
1641835040000|2022-01-10 17:17:20|329.88|323.88|329.86|323.86|329.88|323.88|329.86|323.86|0
1641835050000|2022-01-10 17:17:30|329.92|323.92|329.99|323.99|329.99|323.99|329.92|323.92|0
1641835060000|2022-01-10 17:17:40|330|324|330|324|330|324|330|324|0
1641835070000|2022-01-10 17:17:50|330.01|324.01|329.95|323.95|330.01|324.01|329.95|323.95|0
1641835080000|2022-01-10 17:18:00|329.94|323.94|329.97|323.97|329.97|323.97|329.94|323.94|0
1641835100000|2022-01-10 17:18:20|329.98|323.98|329.94|323.94|329.98|323.98|329.94|323.94|0
1641835110000|2022-01-10 17:18:30|329.93|323.93|329.72|323.72|329.93|323.93|329.69|323.69|0
1641835120000|2022-01-10 17:18:40|329.73|323.73|329.78|323.78|329.78|323.78|329.73|323.73|0
1641835130000|2022-01-10 17:18:50|329.81|323.81|329.8|323.8|329.81|323.81|329.8|323.8|0
1641835140000|2022-01-10 17:19:00|329.77|323.77|329.76|323.76|329.77|323.77|329.76|323.76|0
1641835150000|2022-01-10 17:19:10|329.75|323.75|329.75|323.75|329.75|323.75|329.75|323.75|0
1641835170000|2022-01-10 17:19:30|329.74|323.74|329.74|323.74|329.74|323.74|329.74|323.74|0
1641835180000|2022-01-10 17:19:40|329.75|323.75|329.76|323.76|329.77|323.77|329.75|323.75|0
1641835190000|2022-01-10 17:19:50|329.74|323.74|329.81|323.81|329.81|323.81|329.74|323.74|0
1641835200000|2022-01-10 17:20:00|329.78|323.78|329.77|323.77|329.78|323.78|329.77|323.77|0
1641835210000|2022-01-10 17:20:10|329.81|323.81|329.82|323.82|329.82|323.82|329.8|323.8|0
1641835220000|2022-01-10 17:20:20|329.83|323.83|329.82|323.82|329.83|323.83|329.82|323.82|0
1641835230000|2022-01-10 17:20:30|329.83|323.83|329.79|323.79|329.83|323.83|329.79|323.79|0
1641835240000|2022-01-10 17:20:40|329.8|323.8|329.77|323.77|329.8|323.8|329.77|323.77|0
1641835250000|2022-01-10 17:20:50|329.79|323.79|329.87|323.87|329.87|323.87|329.75|323.75|0
1641835260000|2022-01-10 17:21:00|329.85|323.85|329.85|323.85|329.85|323.85|329.84|323.84|0
1641835270000|2022-01-10 17:21:10|329.81|323.81|329.78|323.78|329.81|323.81|329.78|323.78|0
1641835290000|2022-01-10 17:21:30|329.77|323.77|329.77|323.77|329.77|323.77|329.77|323.77|0
1641835300000|2022-01-10 17:21:40|329.76|323.76|329.75|323.75|329.76|323.76|329.75|323.75|0
1641835310000|2022-01-10 17:21:50|329.74|323.74|329.76|323.76|329.76|323.76|329.74|323.74|0
1641835320000|2022-01-10 17:22:00|329.75|323.75|329.71|323.71|329.75|323.75|329.71|323.71|0
1641835330000|2022-01-10 17:22:10|329.72|323.72|329.71|323.71|329.72|323.72|329.7|323.7|0
1641835340000|2022-01-10 17:22:20|329.75|323.75|329.75|323.75|329.75|323.75|329.75|323.75|0
1641835350000|2022-01-10 17:22:30|329.74|323.74|329.75|323.75|329.75|323.75|329.74|323.74|0
1641835360000|2022-01-10 17:22:40|329.74|323.74|329.68|323.68|329.74|323.74|329.68|323.68|0
1641835380000|2022-01-10 17:23:00|329.66|323.66|329.75|323.75|329.75|323.75|329.66|323.66|0
1641835390000|2022-01-10 17:23:10|329.74|323.74|329.73|323.73|329.74|323.74|329.73|323.73|0
1641835400000|2022-01-10 17:23:20|329.69|323.69|329.67|323.67|329.69|323.69|329.67|323.67|0
1641835410000|2022-01-10 17:23:30|329.66|323.66|329.54|323.54|329.66|323.66|329.54|323.54|0
1641835420000|2022-01-10 17:23:40|329.55|323.55|329.55|323.55|329.55|323.55|329.55|323.55|0
1641835440000|2022-01-10 17:24:00|329.56|323.56|329.57|323.57|329.57|323.57|329.56|323.56|0
1641835450000|2022-01-10 17:24:10|329.58|323.58|329.59|323.59|329.59|323.59|329.58|323.58|0
1641835460000|2022-01-10 17:24:20|329.6|323.6|329.6|323.6|329.6|323.6|329.6|323.6|0
1641835480000|2022-01-10 17:24:40|329.57|323.57|329.56|323.56|329.59|323.59|329.56|323.56|0
1641835490000|2022-01-10 17:24:50|329.54|323.54|329.53|323.53|329.54|323.54|329.53|323.53|0
1641835500000|2022-01-10 17:25:00|329.52|323.52|329.45|323.45|329.53|323.53|329.45|323.45|0
1641835510000|2022-01-10 17:25:10|329.42|323.42|329.36|323.36|329.42|323.42|329.36|323.36|0
1641835520000|2022-01-10 17:25:20|329.26|323.26|329.27|323.27|329.27|323.27|329.26|323.26|0
1641835540000|2022-01-10 17:25:40|329.28|323.28|329.15|323.15|329.28|323.28|329.14|323.14|0
1641835550000|2022-01-10 17:25:50|329.14|323.14|329.14|323.14|329.14|323.14|329.14|323.14|0
1641835560000|2022-01-10 17:26:00|329.13|323.13|329.13|323.13|329.13|323.13|329.11|323.11|0
1641835570000|2022-01-10 17:26:10|329.32|323.32|329.36|323.36|329.36|323.36|329.32|323.32|0
1641835580000|2022-01-10 17:26:20|329.35|323.35|329.26|323.26|329.35|323.35|329.24|323.24|0
1641835590000|2022-01-10 17:26:30|329.27|323.27|329.27|323.27|329.27|323.27|329.26|323.26|0
1641835600000|2022-01-10 17:26:40|329.19|323.19|329.17|323.17|329.19|323.19|329.17|323.17|0
1641835610000|2022-01-10 17:26:50|329.19|323.19|329.14|323.14|329.19|323.19|329.14|323.14|0
1641835620000|2022-01-10 17:27:00|329.13|323.13|329.1|323.1|329.13|323.13|329.1|323.1|0
1641835640000|2022-01-10 17:27:20|329.17|323.17|329.17|323.17|329.17|323.17|329.16|323.16|0
1641835650000|2022-01-10 17:27:30|329.16|323.16|329.11|323.11|329.16|323.16|329.1|323.1|0
1641835660000|2022-01-10 17:27:40|329.1|323.1|329.1|323.1|329.1|323.1|329.1|323.1|0
1641835670000|2022-01-10 17:27:50|329.08|323.08|329.09|323.09|329.09|323.09|329.08|323.08|0
1641835680000|2022-01-10 17:28:00|329.08|323.08|329.09|323.09|329.09|323.09|329.08|323.08|0
1641835690000|2022-01-10 17:28:10|329.08|323.08|329.1|323.1|329.1|323.1|329.07|323.07|0
1641835700000|2022-01-10 17:28:20|329.09|323.09|329.08|323.08|329.09|323.09|329.08|323.08|0
1641835710000|2022-01-10 17:28:30|329.09|323.09|329.09|323.09|329.09|323.09|329.08|323.08|0
1641835720000|2022-01-10 17:28:40|329.1|323.1|329.09|323.09|329.1|323.1|329.09|323.09|0
1641835730000|2022-01-10 17:28:50|329.1|323.1|329.07|323.07|329.1|323.1|329.07|323.07|0
1641835740000|2022-01-10 17:29:00|329.05|323.05|329.05|323.05|329.05|323.05|329.05|323.05|0
1641835750000|2022-01-10 17:29:10|329.08|323.08|329.08|323.08|329.08|323.08|329.08|323.08|0
1641835760000|2022-01-10 17:29:20|329.09|323.09|329.07|323.07|329.09|323.09|329.07|323.07|0
1641835770000|2022-01-10 17:29:30|329.04|323.04|329.04|323.04|329.04|323.04|329.04|323.04|0
1641835780000|2022-01-10 17:29:40|328.84|322.84|328.73|322.73|328.84|322.84|328.73|322.73|0
1641835790000|2022-01-10 17:29:50|328.61|322.61|328.57|322.57|328.61|322.61|328.57|322.57|0
1641835800000|2022-01-10 17:30:00|328.47|322.47|328.61|322.61|328.61|322.61|328.46|322.46|0
1641835810000|2022-01-10 17:30:10|328.6|322.6|328.6|322.6|328.6|322.6|328.6|322.6|0
1641835830000|2022-01-10 17:30:30|328.45|322.45|328.48|322.48|328.49|322.49|328.45|322.45|0
1641835840000|2022-01-10 17:30:40|328.49|322.49|328.48|322.48|328.49|322.49|328.48|322.48|0
1641835850000|2022-01-10 17:30:50|328.49|322.49|328.43|322.43|328.49|322.49|328.42|322.42|0
1641835860000|2022-01-10 17:31:00|328.41|322.41|328.45|322.45|328.45|322.45|328.4|322.4|0
1641835870000|2022-01-10 17:31:10|328.49|322.49|328.47|322.47|328.49|322.49|328.47|322.47|0
1641835880000|2022-01-10 17:31:20|328.41|322.41|328.41|322.41|328.41|322.41|328.41|322.41|0
1641835890000|2022-01-10 17:31:30|328.4|322.4|328.36|322.36|328.4|322.4|328.36|322.36|0
1641835900000|2022-01-10 17:31:40|328.33|322.33|328.31|322.31|328.33|322.33|328.31|322.31|0
1641835910000|2022-01-10 17:31:50|328.29|322.29|328.18|322.18|328.29|322.29|328.17|322.17|0
1641835920000|2022-01-10 17:32:00|328.19|322.19|328.16|322.16|328.19|322.19|328.16|322.16|0
1641835930000|2022-01-10 17:32:10|328.13|322.13|328.1|322.1|328.13|322.13|328.1|322.1|0
1641835940000|2022-01-10 17:32:20|328.06|322.06|327.78|321.78|328.06|322.06|327.78|321.78|0
1641835950000|2022-01-10 17:32:30|327.73|321.73|327.73|321.73|327.73|321.73|327.73|321.73|0
1641835960000|2022-01-10 17:32:40|327.72|321.72|327.67|321.67|327.74|321.74|327.67|321.67|0
1641835970000|2022-01-10 17:32:50|327.66|321.66|327.78|321.78|327.79|321.79|327.66|321.66|0
1641835980000|2022-01-10 17:33:00|327.77|321.77|327.76|321.76|327.78|321.78|327.76|321.76|0
1641835990000|2022-01-10 17:33:10|327.77|321.77|327.77|321.77|327.77|321.77|327.72|321.72|0
1641836000000|2022-01-10 17:33:20|327.76|321.76|327.89|321.89|327.89|321.89|327.76|321.76|0
1641836030000|2022-01-10 17:33:50|327.88|321.88|327.89|321.89|327.89|321.89|327.88|321.88|0
1641836040000|2022-01-10 17:34:00|327.78|321.78|327.8|321.8|327.81|321.81|327.78|321.78|0
1641836050000|2022-01-10 17:34:10|327.81|321.81|327.81|321.81|327.81|321.81|327.81|321.81|0
1641836060000|2022-01-10 17:34:20|327.8|321.8|327.73|321.73|327.8|321.8|327.73|321.73|0
1641836070000|2022-01-10 17:34:30|327.75|321.75|327.75|321.75|327.75|321.75|327.75|321.75|0
1641836080000|2022-01-10 17:34:40|327.74|321.74|327.76|321.76|327.76|321.76|327.74|321.74|0
1641836090000|2022-01-10 17:34:50|327.78|321.78|327.77|321.77|327.78|321.78|327.77|321.77|0
1641836100000|2022-01-10 17:35:00|327.78|321.78|327.75|321.75|327.83|321.83|327.74|321.74|0
1641836110000|2022-01-10 17:35:10|327.76|321.76|327.84|321.84|327.84|321.84|327.76|321.76|0
1641836120000|2022-01-10 17:35:20|327.9|321.9|327.94|321.94|327.94|321.94|327.89|321.89|0
1641836130000|2022-01-10 17:35:30|327.92|321.92|327.93|321.93|327.93|321.93|327.92|321.92|0
1641836140000|2022-01-10 17:35:40|327.99|321.99|327.93|321.93|327.99|321.99|327.93|321.93|0
1641836160000|2022-01-10 17:36:00|327.85|321.85|327.72|321.72|327.85|321.85|327.71|321.71|0
1641836170000|2022-01-10 17:36:10|327.69|321.69|327.53|321.53|327.69|321.69|327.53|321.53|0
1641836180000|2022-01-10 17:36:20|327.42|321.42|327.26|321.26|327.42|321.42|327.26|321.26|0
1641836190000|2022-01-10 17:36:30|327.16|321.16|327.24|321.24|327.25|321.25|327.16|321.16|0
1641836200000|2022-01-10 17:36:40|327.22|321.22|327.22|321.22|327.22|321.22|327.22|321.22|0
1641836210000|2022-01-10 17:36:50|327.23|321.23|327.23|321.23|327.23|321.23|327.2|321.2|0
1641836220000|2022-01-10 17:37:00|327.29|321.29|327.37|321.37|327.37|321.37|327.29|321.29|0
1641836230000|2022-01-10 17:37:10|327.47|321.47|327.48|321.48|327.48|321.48|327.47|321.47|0
1641836240000|2022-01-10 17:37:20|327.47|321.47|327.44|321.44|327.48|321.48|327.44|321.44|0
1641836250000|2022-01-10 17:37:30|327.4|321.4|327.43|321.43|327.43|321.43|327.4|321.4|0
1641836260000|2022-01-10 17:37:40|327.44|321.44|327.5|321.5|327.5|321.5|327.44|321.44|0
1641836270000|2022-01-10 17:37:50|327.49|321.49|327.43|321.43|327.49|321.49|327.43|321.43|0
1641836280000|2022-01-10 17:38:00|327.47|321.47|327.44|321.44|327.47|321.47|327.43|321.43|0
1641836290000|2022-01-10 17:38:10|327.29|321.29|327.22|321.22|327.3|321.3|327.22|321.22|0
1641836300000|2022-01-10 17:38:20|327.23|321.23|327.21|321.21|327.23|321.23|327.21|321.21|0
1641836310000|2022-01-10 17:38:30|327.23|321.23|327.23|321.23|327.23|321.23|327.23|321.23|0
1641836320000|2022-01-10 17:38:40|327.18|321.18|327.16|321.16|327.19|321.19|327.16|321.16|0
1641836330000|2022-01-10 17:38:50|327.11|321.11|327.11|321.11|327.11|321.11|327.11|321.11|0
1641836340000|2022-01-10 17:39:00|327.13|321.13|327.16|321.16|327.16|321.16|327.13|321.13|0
1641836350000|2022-01-10 17:39:10|327.13|321.13|327.13|321.13|327.13|321.13|327.13|321.13|0
1641836360000|2022-01-10 17:39:20|327.09|321.09|327.07|321.07|327.1|321.1|327.07|321.07|0
1641836370000|2022-01-10 17:39:30|327.08|321.08|327.08|321.08|327.08|321.08|327.07|321.07|0
1641836380000|2022-01-10 17:39:40|327.05|321.05|327.04|321.04|327.05|321.05|327.04|321.04|0
1641836390000|2022-01-10 17:39:50|327.03|321.03|327.04|321.04|327.04|321.04|327.03|321.03|0
1641836400000|2022-01-10 17:40:00|327.03|321.03|326.96|320.96|327.03|321.03|326.92|320.92|0
1641836410000|2022-01-10 17:40:10|326.95|320.95|326.93|320.93|327|321|326.93|320.93|0
1641836420000|2022-01-10 17:40:20|326.92|320.92|326.88|320.88|326.92|320.92|326.88|320.88|0
1641836430000|2022-01-10 17:40:30|326.84|320.84|326.85|320.85|326.85|320.85|326.84|320.84|0
1641836440000|2022-01-10 17:40:40|326.84|320.84|326.85|320.85|326.85|320.85|326.83|320.83|0
1641836450000|2022-01-10 17:40:50|326.93|320.93|326.82|320.82|326.93|320.93|326.82|320.82|0
1641836460000|2022-01-10 17:41:00|326.77|320.77|326.73|320.73|326.77|320.77|326.73|320.73|0
1641836470000|2022-01-10 17:41:10|326.79|320.79|327.28|321.28|327.28|321.28|326.79|320.79|0
1641836480000|2022-01-10 17:41:20|327.33|321.33|327.33|321.33|327.33|321.33|327.33|321.33|0
1641836490000|2022-01-10 17:41:30|327.4|321.4|327.51|321.51|327.51|321.51|327.4|321.4|0
1641836500000|2022-01-10 17:41:40|327.54|321.54|327.55|321.55|327.55|321.55|327.54|321.54|0
1641836510000|2022-01-10 17:41:50|327.56|321.56|327.52|321.52|327.56|321.56|327.52|321.52|0
1641836520000|2022-01-10 17:42:00|327.55|321.55|327.62|321.62|327.62|321.62|327.55|321.55|0
1641836530000|2022-01-10 17:42:10|327.63|321.63|327.89|321.89|327.89|321.89|327.63|321.63|0
1641836540000|2022-01-10 17:42:20|327.9|321.9|327.9|321.9|327.9|321.9|327.9|321.9|0
1641836550000|2022-01-10 17:42:30|327.92|321.92|327.87|321.87|327.94|321.94|327.87|321.87|0
1641836560000|2022-01-10 17:42:40|327.84|321.84|327.78|321.78|327.84|321.84|327.73|321.73|0
1641836570000|2022-01-10 17:42:50|327.77|321.77|327.77|321.77|327.78|321.78|327.77|321.77|0
1641836580000|2022-01-10 17:43:00|327.78|321.78|327.7|321.7|327.78|321.78|327.7|321.7|0
1641836590000|2022-01-10 17:43:10|327.71|321.71|327.72|321.72|327.73|321.73|327.71|321.71|0
1641836600000|2022-01-10 17:43:20|327.73|321.73|327.61|321.61|327.75|321.75|327.61|321.61|0
1641836610000|2022-01-10 17:43:30|327.62|321.62|327.59|321.59|327.62|321.62|327.59|321.59|0
1641836620000|2022-01-10 17:43:40|327.6|321.6|327.59|321.59|327.6|321.6|327.59|321.59|0
1641836630000|2022-01-10 17:43:50|327.56|321.56|327.56|321.56|327.57|321.57|327.54|321.54|0
1641836640000|2022-01-10 17:44:00|327.59|321.59|327.59|321.59|327.59|321.59|327.59|321.59|0
1641836650000|2022-01-10 17:44:10|327.74|321.74|327.71|321.71|327.75|321.75|327.71|321.71|0
1641836660000|2022-01-10 17:44:20|327.72|321.72|327.71|321.71|327.72|321.72|327.71|321.71|0
1641836670000|2022-01-10 17:44:30|327.68|321.68|327.65|321.65|327.71|321.71|327.65|321.65|0
1641836680000|2022-01-10 17:44:40|327.57|321.57|327.55|321.55|327.57|321.57|327.54|321.54|0
1641836690000|2022-01-10 17:44:50|327.5|321.5|327.5|321.5|327.5|321.5|327.5|321.5|0
1641836700000|2022-01-10 17:45:00|327.45|321.45|327.45|321.45|327.45|321.45|327.45|321.45|0
1641836710000|2022-01-10 17:45:10|327.46|321.46|327.39|321.39|327.47|321.47|327.39|321.39|0
1641836720000|2022-01-10 17:45:20|327.41|321.41|327.41|321.41|327.41|321.41|327.41|321.41|0
1641836730000|2022-01-10 17:45:30|327.43|321.43|327.47|321.47|327.47|321.47|327.42|321.42|0
1641836740000|2022-01-10 17:45:40|327.5|321.5|327.55|321.55|327.55|321.55|327.49|321.49|0
1641836750000|2022-01-10 17:45:50|327.61|321.61|327.64|321.64|327.68|321.68|327.61|321.61|0
1641836760000|2022-01-10 17:46:00|327.65|321.65|327.66|321.66|327.66|321.66|327.65|321.65|0
1641836780000|2022-01-10 17:46:20|327.67|321.67|327.67|321.67|327.69|321.69|327.67|321.67|0
1641836790000|2022-01-10 17:46:30|327.68|321.68|327.68|321.68|327.68|321.68|327.68|321.68|0
1641836800000|2022-01-10 17:46:40|327.71|321.71|327.69|321.69|327.71|321.71|327.69|321.69|0
1641836810000|2022-01-10 17:46:50|327.68|321.68|327.68|321.68|327.68|321.68|327.68|321.68|0
1641836820000|2022-01-10 17:47:00|327.69|321.69|327.68|321.68|327.69|321.69|327.68|321.68|0
1641836830000|2022-01-10 17:47:10|327.66|321.66|327.66|321.66|327.66|321.66|327.66|321.66|0
1641836840000|2022-01-10 17:47:20|327.65|321.65|327.71|321.71|327.71|321.71|327.65|321.65|0
1641836850000|2022-01-10 17:47:30|327.73|321.73|327.78|321.78|327.78|321.78|327.73|321.73|0
1641836860000|2022-01-10 17:47:40|327.77|321.77|327.77|321.77|327.77|321.77|327.77|321.77|0
1641836880000|2022-01-10 17:48:00|327.78|321.78|327.79|321.79|327.79|321.79|327.78|321.78|0
1641836890000|2022-01-10 17:48:10|327.8|321.8|327.83|321.83|327.83|321.83|327.8|321.8|0
1641836900000|2022-01-10 17:48:20|327.82|321.82|327.82|321.82|327.82|321.82|327.82|321.82|0
1641836910000|2022-01-10 17:48:30|327.81|321.81|327.76|321.76|327.81|321.81|327.76|321.76|0
1641836920000|2022-01-10 17:48:40|327.75|321.75|327.7|321.7|327.76|321.76|327.7|321.7|0
1641836930000|2022-01-10 17:48:50|327.71|321.71|327.71|321.71|327.71|321.71|327.69|321.69|0
1641836940000|2022-01-10 17:49:00|327.7|321.7|327.69|321.69|327.7|321.7|327.69|321.69|0
1641836960000|2022-01-10 17:49:20|327.68|321.68|327.68|321.68|327.68|321.68|327.68|321.68|0
1641836980000|2022-01-10 17:49:40|327.6|321.6|327.43|321.43|327.6|321.6|327.43|321.43|0
1641836990000|2022-01-10 17:49:50|327.41|321.41|327.41|321.41|327.41|321.41|327.38|321.38|0
1641837000000|2022-01-10 17:50:00|327.37|321.37|327.37|321.37|327.37|321.37|327.37|321.37|0
1641837010000|2022-01-10 17:50:10|327.38|321.38|327.35|321.35|327.38|321.38|327.35|321.35|0
1641837020000|2022-01-10 17:50:20|327.34|321.34|327.31|321.31|327.34|321.34|327.31|321.31|0
1641837030000|2022-01-10 17:50:30|327.3|321.3|327.24|321.24|327.3|321.3|327.24|321.24|0
1641837040000|2022-01-10 17:50:40|327.25|321.25|327.26|321.26|327.26|321.26|327.25|321.25|0
1641837050000|2022-01-10 17:50:50|327.28|321.28|327.39|321.39|327.39|321.39|327.28|321.28|0
1641837060000|2022-01-10 17:51:00|327.4|321.4|327.52|321.52|327.52|321.52|327.4|321.4|0
1641837070000|2022-01-10 17:51:10|327.5|321.5|327.57|321.57|327.57|321.57|327.5|321.5|0
1641837080000|2022-01-10 17:51:20|327.58|321.58|327.58|321.58|327.58|321.58|327.58|321.58|0
1641837090000|2022-01-10 17:51:30|327.57|321.57|327.54|321.54|327.57|321.57|327.54|321.54|0
1641837100000|2022-01-10 17:51:40|327.53|321.53|327.53|321.53|327.53|321.53|327.53|321.53|0
1641837110000|2022-01-10 17:51:50|327.54|321.54|327.6|321.6|327.6|321.6|327.53|321.53|0
1641837120000|2022-01-10 17:52:00|327.61|321.61|327.61|321.61|327.61|321.61|327.61|321.61|0
1641837130000|2022-01-10 17:52:10|327.62|321.62|327.62|321.62|327.62|321.62|327.62|321.62|0
1641837140000|2022-01-10 17:52:20|327.64|321.64|327.67|321.67|327.67|321.67|327.64|321.64|0
1641837150000|2022-01-10 17:52:30|327.68|321.68|327.73|321.73|327.73|321.73|327.67|321.67|0
1641837160000|2022-01-10 17:52:40|327.72|321.72|327.89|321.89|327.9|321.9|327.72|321.72|0
1641837170000|2022-01-10 17:52:50|327.9|321.9|328.07|322.07|328.08|322.08|327.9|321.9|0
1641837180000|2022-01-10 17:53:00|328.09|322.09|328.5|322.5|328.5|322.5|328.09|322.09|0
1641837190000|2022-01-10 17:53:10|328.54|322.54|328.64|322.64|328.64|322.64|328.5|322.5|0
1641837200000|2022-01-10 17:53:20|328.65|322.65|328.62|322.62|328.65|322.65|328.55|322.55|0
1641837210000|2022-01-10 17:53:30|328.63|322.63|328.73|322.73|328.73|322.73|328.63|322.63|0
1641837220000|2022-01-10 17:53:40|328.69|322.69|328.64|322.64|328.69|322.69|328.64|322.64|0
1641837230000|2022-01-10 17:53:50|328.63|322.63|328.66|322.66|328.66|322.66|328.63|322.63|0
1641837240000|2022-01-10 17:54:00|328.67|322.67|328.66|322.66|328.68|322.68|328.66|322.66|0
1641837250000|2022-01-10 17:54:10|328.86|322.86|328.85|322.85|328.86|322.86|328.85|322.85|0
1641837260000|2022-01-10 17:54:20|328.84|322.84|328.9|322.9|328.9|322.9|328.84|322.84|0
1641837270000|2022-01-10 17:54:30|328.94|322.94|328.95|322.95|328.95|322.95|328.94|322.94|0
1641837280000|2022-01-10 17:54:40|328.96|322.96|328.94|322.94|328.97|322.97|328.93|322.93|0
1641837290000|2022-01-10 17:54:50|328.93|322.93|328.9|322.9|328.96|322.96|328.9|322.9|0
1641837300000|2022-01-10 17:55:00|328.89|322.89|328.9|322.9|328.9|322.9|328.83|322.83|0
1641837310000|2022-01-10 17:55:10|328.89|322.89|328.88|322.88|328.89|322.89|328.88|322.88|0
1641837320000|2022-01-10 17:55:20|328.87|322.87|328.76|322.76|328.87|322.87|328.76|322.76|0
1641837330000|2022-01-10 17:55:30|328.75|322.75|328.72|322.72|328.75|322.75|328.71|322.71|0
1641837340000|2022-01-10 17:55:40|328.73|322.73|328.72|322.72|328.73|322.73|328.71|322.71|0
1641837350000|2022-01-10 17:55:50|328.71|322.71|328.7|322.7|328.71|322.71|328.7|322.7|0
1641837360000|2022-01-10 17:56:00|328.64|322.64|328.78|322.78|328.78|322.78|328.63|322.63|0
1641837370000|2022-01-10 17:56:10|328.72|322.72|328.74|322.74|328.74|322.74|328.71|322.71|0
1641837380000|2022-01-10 17:56:20|328.75|322.75|328.77|322.77|328.77|322.77|328.75|322.75|0
1641837390000|2022-01-10 17:56:30|328.76|322.76|328.71|322.71|328.76|322.76|328.71|322.71|0
1641837400000|2022-01-10 17:56:40|328.73|322.73|328.72|322.72|328.73|322.73|328.72|322.72|0
1641837410000|2022-01-10 17:56:50|328.73|322.73|328.71|322.71|328.73|322.73|328.71|322.71|0
1641837420000|2022-01-10 17:57:00|328.62|322.62|328.64|322.64|328.64|322.64|328.62|322.62|0
1641837430000|2022-01-10 17:57:10|328.65|322.65|328.63|322.63|328.65|322.65|328.63|322.63|0
1641837450000|2022-01-10 17:57:30|328.64|322.64|328.7|322.7|328.72|322.72|328.63|322.63|0
1641837460000|2022-01-10 17:57:40|328.68|322.68|328.68|322.68|328.68|322.68|328.68|322.68|0
1641837470000|2022-01-10 17:57:50|328.69|322.69|328.64|322.64|328.69|322.69|328.63|322.63|0
1641837480000|2022-01-10 17:58:00|328.77|322.77|328.8|322.8|328.8|322.8|328.77|322.77|0
1641837490000|2022-01-10 17:58:10|328.79|322.79|328.79|322.79|328.79|322.79|328.79|322.79|0
1641837520000|2022-01-10 17:58:40|328.77|322.77|328.77|322.77|328.77|322.77|328.77|322.77|0
1641837530000|2022-01-10 17:58:50|328.78|322.78|328.81|322.81|328.81|322.81|328.78|322.78|0
1641837540000|2022-01-10 17:59:00|328.82|322.82|328.8|322.8|328.82|322.82|328.8|322.8|0
1641837550000|2022-01-10 17:59:10|328.63|322.63|328.63|322.63|328.64|322.64|328.63|322.63|0
1641837560000|2022-01-10 17:59:20|328.64|322.64|328.69|322.69|328.69|322.69|328.64|322.64|0
1641837570000|2022-01-10 17:59:30|328.68|322.68|328.68|322.68|328.68|322.68|328.66|322.66|0
1641837580000|2022-01-10 17:59:40|328.71|322.71|328.71|322.71|328.72|322.72|328.7|322.7|0
1641837590000|2022-01-10 17:59:50|328.7|322.7|328.78|322.78|328.78|322.78|328.7|322.7|0
1641837600000|2022-01-10 18:00:00|328.79|322.79|328.82|322.82|328.83|322.83|328.79|322.79|0
1641837610000|2022-01-10 18:00:10|328.83|322.83|328.93|322.93|328.93|322.93|328.82|322.82|0
1641837620000|2022-01-10 18:00:20|328.91|322.91|328.81|322.81|328.91|322.91|328.8|322.8|0
1641837630000|2022-01-10 18:00:30|328.8|322.8|328.8|322.8|328.8|322.8|328.8|322.8|0
1641837640000|2022-01-10 18:00:40|328.79|322.79|328.72|322.72|328.79|322.79|328.71|322.71|0
1641837650000|2022-01-10 18:00:50|328.73|322.73|328.77|322.77|328.78|322.78|328.73|322.73|0
1641837660000|2022-01-10 18:01:00|328.78|322.78|328.73|322.73|328.78|322.78|328.73|322.73|0
1641837670000|2022-01-10 18:01:10|328.74|322.74|328.97|322.97|328.97|322.97|328.74|322.74|0
1641837680000|2022-01-10 18:01:20|328.95|322.95|328.93|322.93|328.95|322.95|328.93|322.93|0
1641837690000|2022-01-10 18:01:30|328.92|322.92|328.92|322.92|328.92|322.92|328.92|322.92|0
1641837700000|2022-01-10 18:01:40|328.91|322.91|328.87|322.87|328.91|322.91|328.87|322.87|0
1641837710000|2022-01-10 18:01:50|328.84|322.84|328.78|322.78|328.84|322.84|328.78|322.78|0
1641837720000|2022-01-10 18:02:00|328.77|322.77|328.69|322.69|328.77|322.77|328.68|322.68|0
1641837730000|2022-01-10 18:02:10|328.67|322.67|328.61|322.61|328.67|322.67|328.61|322.61|0
1641837740000|2022-01-10 18:02:20|328.56|322.56|328.52|322.52|328.56|322.56|328.52|322.52|0
1641837750000|2022-01-10 18:02:30|328.6|322.6|328.59|322.59|328.6|322.6|328.59|322.59|0
1641837760000|2022-01-10 18:02:40|328.6|322.6|328.6|322.6|328.61|322.61|328.6|322.6|0
1641837770000|2022-01-10 18:02:50|328.61|322.61|328.6|322.6|328.61|322.61|328.6|322.6|0
1641837780000|2022-01-10 18:03:00|328.61|322.61|328.6|322.6|328.61|322.61|328.6|322.6|0
1641837790000|2022-01-10 18:03:10|328.62|322.62|328.61|322.61|328.62|322.62|328.61|322.61|0
1641837800000|2022-01-10 18:03:20|328.62|322.62|328.62|322.62|328.62|322.62|328.62|322.62|0
1641837810000|2022-01-10 18:03:30|328.61|322.61|328.63|322.63|328.63|322.63|328.61|322.61|0
1641837820000|2022-01-10 18:03:40|328.62|322.62|328.59|322.59|328.63|322.63|328.59|322.59|0
1641837830000|2022-01-10 18:03:50|328.6|322.6|328.62|322.62|328.63|322.63|328.6|322.6|0
1641837840000|2022-01-10 18:04:00|328.63|322.63|328.62|322.62|328.63|322.63|328.62|322.62|0
1641837850000|2022-01-10 18:04:10|328.61|322.61|328.63|322.63|328.63|322.63|328.61|322.61|0
1641837860000|2022-01-10 18:04:20|328.64|322.64|328.63|322.63|328.64|322.64|328.63|322.63|0
1641837870000|2022-01-10 18:04:30|328.49|322.49|328.49|322.49|328.49|322.49|328.49|322.49|0
1641837880000|2022-01-10 18:04:40|328.48|322.48|328.48|322.48|328.48|322.48|328.48|322.48|0
1641837890000|2022-01-10 18:04:50|328.44|322.44|328.48|322.48|328.48|322.48|328.44|322.44|0
1641837900000|2022-01-10 18:05:00|328.5|322.5|328.5|322.5|328.5|322.5|328.5|322.5|0
1641837910000|2022-01-10 18:05:10|328.49|322.49|328.58|322.58|328.58|322.58|328.49|322.49|0
1641837920000|2022-01-10 18:05:20|328.59|322.59|328.59|322.59|328.59|322.59|328.59|322.59|0
1641837950000|2022-01-10 18:05:50|328.62|322.62|328.84|322.84|328.84|322.84|328.62|322.62|0
1641837960000|2022-01-10 18:06:00|328.83|322.83|328.78|322.78|328.91|322.91|328.78|322.78|0
1641837970000|2022-01-10 18:06:10|328.8|322.8|328.8|322.8|328.8|322.8|328.78|322.78|0
1641837980000|2022-01-10 18:06:20|328.79|322.79|328.79|322.79|328.79|322.79|328.79|322.79|0
1641837990000|2022-01-10 18:06:30|328.8|322.8|328.74|322.74|328.8|322.8|328.74|322.74|0
1641838000000|2022-01-10 18:06:40|328.98|322.98|329|323|329.02|323.02|328.98|322.98|0
1641838010000|2022-01-10 18:06:50|328.99|322.99|328.99|322.99|328.99|322.99|328.99|322.99|0
1641838020000|2022-01-10 18:07:00|329|323|329.09|323.09|329.09|323.09|329|323|0
1641838030000|2022-01-10 18:07:10|329.07|323.07|329.14|323.14|329.14|323.14|329.06|323.06|0
1641838040000|2022-01-10 18:07:20|329.17|323.17|329.17|323.17|329.17|323.17|329.17|323.17|0
1641838050000|2022-01-10 18:07:30|329.18|323.18|329.18|323.18|329.18|323.18|329.18|323.18|0
1641838070000|2022-01-10 18:07:50|329.12|323.12|329.13|323.13|329.14|323.14|329.12|323.12|0
1641838080000|2022-01-10 18:08:00|329.12|323.12|328.93|322.93|329.12|323.12|328.93|322.93|0
1641838090000|2022-01-10 18:08:10|328.92|322.92|328.92|322.92|328.92|322.92|328.92|322.92|0
1641838110000|2022-01-10 18:08:30|328.93|322.93|328.93|322.93|328.93|322.93|328.92|322.92|0
1641838130000|2022-01-10 18:08:50|328.95|322.95|328.95|322.95|328.95|322.95|328.95|322.95|0
1641838140000|2022-01-10 18:09:00|328.94|322.94|328.93|322.93|328.94|322.94|328.92|322.92|0
1641838160000|2022-01-10 18:09:20|328.95|322.95|328.97|322.97|328.97|322.97|328.95|322.95|0
1641838170000|2022-01-10 18:09:30|328.94|322.94|328.91|322.91|328.94|322.94|328.9|322.9|0
1641838180000|2022-01-10 18:09:40|328.89|322.89|328.87|322.87|328.89|322.89|328.87|322.87|0
1641838190000|2022-01-10 18:09:50|328.88|322.88|328.88|322.88|328.88|322.88|328.88|322.88|0
1641838200000|2022-01-10 18:10:00|328.87|322.87|328.87|322.87|328.88|322.88|328.87|322.87|0
1641838210000|2022-01-10 18:10:10|328.97|322.97|328.98|322.98|329.03|323.03|328.97|322.97|0
1641838220000|2022-01-10 18:10:20|328.99|322.99|328.99|322.99|328.99|322.99|328.99|322.99|0
1641838230000|2022-01-10 18:10:30|328.94|322.94|328.94|322.94|328.94|322.94|328.94|322.94|0
1641838240000|2022-01-10 18:10:40|328.93|322.93|328.93|322.93|328.93|322.93|328.93|322.93|0
1641838250000|2022-01-10 18:10:50|328.9|322.9|328.99|322.99|329.04|323.04|328.9|322.9|0
1641838260000|2022-01-10 18:11:00|328.98|322.98|328.99|322.99|328.99|322.99|328.98|322.98|0
1641838270000|2022-01-10 18:11:10|328.95|322.95|328.99|322.99|329|323|328.95|322.95|0
1641838280000|2022-01-10 18:11:20|328.98|322.98|328.98|322.98|328.98|322.98|328.98|322.98|0
1641838290000|2022-01-10 18:11:30|328.96|322.96|328.97|322.97|328.97|322.97|328.96|322.96|0
1641838300000|2022-01-10 18:11:40|328.96|322.96|328.96|322.96|328.96|322.96|328.96|322.96|0
1641838310000|2022-01-10 18:11:50|328.97|322.97|328.97|322.97|328.97|322.97|328.97|322.97|0
1641838320000|2022-01-10 18:12:00|328.98|322.98|328.98|322.98|328.98|322.98|328.97|322.97|0
1641838330000|2022-01-10 18:12:10|328.96|322.96|328.95|322.95|328.97|322.97|328.95|322.95|0
1641838340000|2022-01-10 18:12:20|328.96|322.96|329.01|323.01|329.01|323.01|328.96|322.96|0
1641838350000|2022-01-10 18:12:30|329.02|323.02|329.02|323.02|329.02|323.02|329.02|323.02|0
1641838360000|2022-01-10 18:12:40|329.03|323.03|329.02|323.02|329.03|323.03|329.02|323.02|0
1641838370000|2022-01-10 18:12:50|329.01|323.01|329.01|323.01|329.01|323.01|329.01|323.01|0
1641838380000|2022-01-10 18:13:00|328.94|322.94|328.9|322.9|328.94|322.94|328.9|322.9|0
1641838390000|2022-01-10 18:13:10|328.81|322.81|328.84|322.84|328.85|322.85|328.81|322.81|0
1641838400000|2022-01-10 18:13:20|328.83|322.83|328.82|322.82|328.83|322.83|328.82|322.82|0
1641838410000|2022-01-10 18:13:30|328.81|322.81|328.98|322.98|328.98|322.98|328.8|322.8|0
1641838420000|2022-01-10 18:13:40|329.02|323.02|329.02|323.02|329.02|323.02|329.02|323.02|0
1641838430000|2022-01-10 18:13:50|328.99|322.99|328.98|322.98|328.99|322.99|328.98|322.98|0
1641838440000|2022-01-10 18:14:00|329.06|323.06|329.07|323.07|329.07|323.07|329.06|323.06|0
1641838450000|2022-01-10 18:14:10|329.06|323.06|329.09|323.09|329.1|323.1|329.06|323.06|0
1641838460000|2022-01-10 18:14:20|329.08|323.08|329.08|323.08|329.08|323.08|329.08|323.08|0
1641838470000|2022-01-10 18:14:30|329.04|323.04|329.06|323.06|329.07|323.07|329.04|323.04|0
1641838480000|2022-01-10 18:14:40|329.03|323.03|329.03|323.03|329.04|323.04|329.03|323.03|0
1641838490000|2022-01-10 18:14:50|329.07|323.07|329.05|323.05|329.07|323.07|329.05|323.05|0
1641838500000|2022-01-10 18:15:00|329.06|323.06|329.06|323.06|329.06|323.06|329.06|323.06|0
1641838510000|2022-01-10 18:15:10|328.97|322.97|328.83|322.83|328.97|322.97|328.83|322.83|0
1641838520000|2022-01-10 18:15:20|328.88|322.88|328.73|322.73|328.88|322.88|328.73|322.73|0
1641838530000|2022-01-10 18:15:30|328.72|322.72|328.72|322.72|328.72|322.72|328.71|322.71|0
1641838540000|2022-01-10 18:15:40|328.76|322.76|328.73|322.73|328.76|322.76|328.73|322.73|0
1641838560000|2022-01-10 18:16:00|328.71|322.71|328.72|322.72|328.72|322.72|328.71|322.71|0
1641838570000|2022-01-10 18:16:10|328.71|322.71|328.74|322.74|328.74|322.74|328.71|322.71|0
1641838580000|2022-01-10 18:16:20|328.76|322.76|328.76|322.76|328.76|322.76|328.76|322.76|0
1641838600000|2022-01-10 18:16:40|328.85|322.85|328.84|322.84|328.85|322.85|328.84|322.84|0
1641838610000|2022-01-10 18:16:50|328.79|322.79|328.76|322.76|328.79|322.79|328.75|322.75|0
1641838620000|2022-01-10 18:17:00|328.78|322.78|328.77|322.77|328.78|322.78|328.77|322.77|0
1641838630000|2022-01-10 18:17:10|328.78|322.78|328.72|322.72|328.79|322.79|328.72|322.72|0
1641838640000|2022-01-10 18:17:20|328.6|322.6|328.55|322.55|328.6|322.6|328.55|322.55|0
1641838650000|2022-01-10 18:17:30|328.54|322.54|328.44|322.44|328.54|322.54|328.44|322.44|0
1641838660000|2022-01-10 18:17:40|328.43|322.43|328.47|322.47|328.47|322.47|328.4|322.4|0
1641838670000|2022-01-10 18:17:50|328.45|322.45|328.43|322.43|328.45|322.45|328.43|322.43|0
1641838680000|2022-01-10 18:18:00|328.38|322.38|328.38|322.38|328.38|322.38|328.37|322.37|0
1641838690000|2022-01-10 18:18:10|328.39|322.39|328.38|322.38|328.39|322.39|328.38|322.38|0
1641838700000|2022-01-10 18:18:20|328.37|322.37|328.3|322.3|328.37|322.37|328.3|322.3|0
1641838710000|2022-01-10 18:18:30|328.32|322.32|328.3|322.3|328.32|322.32|328.3|322.3|0
1641838720000|2022-01-10 18:18:40|328.32|322.32|328.32|322.32|328.32|322.32|328.32|322.32|0
1641838730000|2022-01-10 18:18:50|328.31|322.31|328.23|322.23|328.31|322.31|328.23|322.23|0
1641838740000|2022-01-10 18:19:00|328.24|322.24|328.27|322.27|328.27|322.27|328.24|322.24|0
1641838750000|2022-01-10 18:19:10|328.28|322.28|328.3|322.3|328.31|322.31|328.28|322.28|0
1641838760000|2022-01-10 18:19:20|328.28|322.28|328.3|322.3|328.3|322.3|328.28|322.28|0
1641838770000|2022-01-10 18:19:30|328.29|322.29|328.29|322.29|328.29|322.29|328.29|322.29|0
1641838780000|2022-01-10 18:19:40|328.36|322.36|328.42|322.42|328.42|322.42|328.35|322.35|0
1641838790000|2022-01-10 18:19:50|328.46|322.46|328.46|322.46|328.46|322.46|328.46|322.46|0
1641838800000|2022-01-10 18:20:00|328.47|322.47|328.55|322.55|328.58|322.58|328.47|322.47|0
1641838810000|2022-01-10 18:20:10|328.56|322.56|328.56|322.56|328.57|322.57|328.56|322.56|0
1641838830000|2022-01-10 18:20:30|328.55|322.55|328.55|322.55|328.55|322.55|328.52|322.52|0
1641838840000|2022-01-10 18:20:40|328.56|322.56|328.53|322.53|328.56|322.56|328.53|322.53|0
1641838850000|2022-01-10 18:20:50|328.55|322.55|328.61|322.61|328.61|322.61|328.55|322.55|0
1641838860000|2022-01-10 18:21:00|328.63|322.63|328.63|322.63|328.63|322.63|328.63|322.63|0
1641838870000|2022-01-10 18:21:10|328.62|322.62|328.61|322.61|328.63|322.63|328.61|322.61|0
1641838880000|2022-01-10 18:21:20|328.62|322.62|328.6|322.6|328.62|322.62|328.6|322.6|0
1641838890000|2022-01-10 18:21:30|328.61|322.61|328.5|322.5|328.61|322.61|328.5|322.5|0
1641838900000|2022-01-10 18:21:40|328.49|322.49|328.45|322.45|328.5|322.5|328.45|322.45|0
1641838910000|2022-01-10 18:21:50|328.44|322.44|328.42|322.42|328.47|322.47|328.42|322.42|0
1641838920000|2022-01-10 18:22:00|328.38|322.38|328.36|322.36|328.4|322.4|328.36|322.36|0
1641838930000|2022-01-10 18:22:10|328.32|322.32|328.32|322.32|328.34|322.34|328.32|322.32|0
1641838940000|2022-01-10 18:22:20|328.25|322.25|328.36|322.36|328.36|322.36|328.25|322.25|0
1641838950000|2022-01-10 18:22:30|328.35|322.35|328.35|322.35|328.35|322.35|328.35|322.35|0
1641838960000|2022-01-10 18:22:40|328.36|322.36|328.37|322.37|328.37|322.37|328.36|322.36|0
1641838970000|2022-01-10 18:22:50|328.36|322.36|328.37|322.37|328.37|322.37|328.36|322.36|0
1641838980000|2022-01-10 18:23:00|328.38|322.38|328.35|322.35|328.41|322.41|328.34|322.34|0
1641838990000|2022-01-10 18:23:10|328.34|322.34|328.36|322.36|328.36|322.36|328.34|322.34|0
1641839010000|2022-01-10 18:23:30|328.37|322.37|328.46|322.46|328.46|322.46|328.36|322.36|0
1641839020000|2022-01-10 18:23:40|328.47|322.47|328.47|322.47|328.48|322.48|328.47|322.47|0
1641839030000|2022-01-10 18:23:50|328.48|322.48|328.56|322.56|328.56|322.56|328.48|322.48|0
1641839040000|2022-01-10 18:24:00|328.57|322.57|328.62|322.62|328.62|322.62|328.54|322.54|0
1641839050000|2022-01-10 18:24:10|328.59|322.59|328.6|322.6|328.61|322.61|328.58|322.58|0
1641839060000|2022-01-10 18:24:20|328.61|322.61|328.68|322.68|328.68|322.68|328.61|322.61|0
1641839070000|2022-01-10 18:24:30|328.71|322.71|328.69|322.69|328.71|322.71|328.69|322.69|0
1641839080000|2022-01-10 18:24:40|328.68|322.68|328.78|322.78|328.78|322.78|328.68|322.68|0
1641839090000|2022-01-10 18:24:50|328.79|322.79|328.8|322.8|328.8|322.8|328.79|322.79|0
1641839100000|2022-01-10 18:25:00|328.79|322.79|328.73|322.73|328.79|322.79|328.72|322.72|0
1641839110000|2022-01-10 18:25:10|328.72|322.72|328.72|322.72|328.72|322.72|328.72|322.72|0
1641839120000|2022-01-10 18:25:20|328.71|322.71|328.48|322.48|328.71|322.71|328.48|322.48|0
1641839130000|2022-01-10 18:25:30|328.51|322.51|328.53|322.53|328.53|322.53|328.51|322.51|0
1641839140000|2022-01-10 18:25:40|328.5|322.5|328.53|322.53|328.55|322.55|328.5|322.5|0
1641839150000|2022-01-10 18:25:50|328.52|322.52|328.56|322.56|328.56|322.56|328.52|322.52|0
1641839160000|2022-01-10 18:26:00|328.57|322.57|328.57|322.57|328.57|322.57|328.56|322.56|0
1641839170000|2022-01-10 18:26:10|328.58|322.58|328.56|322.56|328.58|322.58|328.55|322.55|0
1641839180000|2022-01-10 18:26:20|328.45|322.45|328.44|322.44|328.45|322.45|328.44|322.44|0
1641839190000|2022-01-10 18:26:30|328.47|322.47|328.47|322.47|328.47|322.47|328.47|322.47|0
1641839200000|2022-01-10 18:26:40|328.48|322.48|328.48|322.48|328.48|322.48|328.48|322.48|0
1641839210000|2022-01-10 18:26:50|328.47|322.47|328.55|322.55|328.55|322.55|328.47|322.47|0
1641839220000|2022-01-10 18:27:00|328.54|322.54|328.53|322.53|328.54|322.54|328.53|322.53|0
1641839230000|2022-01-10 18:27:10|328.52|322.52|328.47|322.47|328.52|322.52|328.46|322.46|0
1641839240000|2022-01-10 18:27:20|328.46|322.46|328.47|322.47|328.48|322.48|328.46|322.46|0
1641839250000|2022-01-10 18:27:30|328.46|322.46|328.47|322.47|328.47|322.47|328.46|322.46|0
1641839260000|2022-01-10 18:27:40|328.46|322.46|328.45|322.45|328.47|322.47|328.45|322.45|0
1641839270000|2022-01-10 18:27:50|328.43|322.43|328.43|322.43|328.43|322.43|328.43|322.43|0
1641839280000|2022-01-10 18:28:00|328.44|322.44|328.44|322.44|328.44|322.44|328.44|322.44|0
1641839300000|2022-01-10 18:28:20|328.25|322.25|328.31|322.31|328.31|322.31|328.25|322.25|0
1641839310000|2022-01-10 18:28:30|328.26|322.26|328.18|322.18|328.26|322.26|328.18|322.18|0
1641839320000|2022-01-10 18:28:40|328.17|322.17|327.94|321.94|328.17|322.17|327.94|321.94|0
1641839330000|2022-01-10 18:28:50|327.95|321.95|327.98|321.98|327.98|321.98|327.95|321.95|0
1641839340000|2022-01-10 18:29:00|327.97|321.97|327.99|321.99|328.04|322.04|327.97|321.97|0
1641839350000|2022-01-10 18:29:10|328|322|328|322|328|322|328|322|0
1641839360000|2022-01-10 18:29:20|327.99|321.99|327.99|321.99|327.99|321.99|327.99|321.99|0
1641839370000|2022-01-10 18:29:30|328|322|328.01|322.01|328.05|322.05|328|322|0
1641839380000|2022-01-10 18:29:40|328|322|327.98|321.98|328.01|322.01|327.98|321.98|0
1641839390000|2022-01-10 18:29:50|327.96|321.96|327.92|321.92|327.96|321.96|327.92|321.92|0
1641839400000|2022-01-10 18:30:00|327.89|321.89|327.89|321.89|327.89|321.89|327.89|321.89|0
1641839410000|2022-01-10 18:30:10|327.94|321.94|328|322|328|322|327.94|321.94|0
1641839420000|2022-01-10 18:30:20|327.98|321.98|327.97|321.97|327.98|321.98|327.97|321.97|0
1641839430000|2022-01-10 18:30:30|327.98|321.98|327.96|321.96|327.98|321.98|327.96|321.96|0
1641839440000|2022-01-10 18:30:40|327.98|321.98|328.01|322.01|328.01|322.01|327.98|321.98|0
1641839450000|2022-01-10 18:30:50|328|322|328|322|328|322|328|322|0
1641839460000|2022-01-10 18:31:00|328.01|322.01|328.03|322.03|328.03|322.03|328.01|322.01|0
1641839470000|2022-01-10 18:31:10|328.04|322.04|328.04|322.04|328.04|322.04|328.03|322.03|0
1641839480000|2022-01-10 18:31:20|328.05|322.05|328.05|322.05|328.05|322.05|328.05|322.05|0
1641839490000|2022-01-10 18:31:30|328.04|322.04|328.05|322.05|328.05|322.05|328.04|322.04|0
1641839500000|2022-01-10 18:31:40|328.14|322.14|328.17|322.17|328.17|322.17|328.14|322.14|0
1641839510000|2022-01-10 18:31:50|328.13|322.13|328.23|322.23|328.23|322.23|328.13|322.13|0
1641839520000|2022-01-10 18:32:00|328.25|322.25|328.22|322.22|328.25|322.25|328.19|322.19|0
1641839530000|2022-01-10 18:32:10|328.2|322.2|328.17|322.17|328.2|322.2|328.17|322.17|0
1641839540000|2022-01-10 18:32:20|328.18|322.18|328.18|322.18|328.18|322.18|328.18|322.18|0
1641839550000|2022-01-10 18:32:30|328.19|322.19|328.19|322.19|328.19|322.19|328.19|322.19|0
1641839570000|2022-01-10 18:32:50|328.22|322.22|328.28|322.28|328.28|322.28|328.22|322.22|0
1641839590000|2022-01-10 18:33:10|328.25|322.25|328.25|322.25|328.25|322.25|328.25|322.25|0
1641839600000|2022-01-10 18:33:20|328.24|322.24|328.19|322.19|328.24|322.24|328.19|322.19|0
1641839610000|2022-01-10 18:33:30|328.22|322.22|328.24|322.24|328.24|322.24|328.22|322.22|0
1641839620000|2022-01-10 18:33:40|328.23|322.23|328.26|322.26|328.27|322.27|328.23|322.23|0
1641839630000|2022-01-10 18:33:50|328.27|322.27|328.22|322.22|328.27|322.27|328.22|322.22|0
1641839640000|2022-01-10 18:34:00|328.21|322.21|328.2|322.2|328.21|322.21|328.2|322.2|0
1641839650000|2022-01-10 18:34:10|328.21|322.21|328.21|322.21|328.22|322.22|328.21|322.21|0
1641839660000|2022-01-10 18:34:20|328.19|322.19|328.2|322.2|328.2|322.2|328.19|322.19|0
1641839670000|2022-01-10 18:34:30|328.19|322.19|328.19|322.19|328.19|322.19|328.19|322.19|0
1641839680000|2022-01-10 18:34:40|328.16|322.16|328.12|322.12|328.17|322.17|328.12|322.12|0
1641839690000|2022-01-10 18:34:50|328.06|322.06|328.04|322.04|328.06|322.06|328.04|322.04|0
1641839700000|2022-01-10 18:35:00|328.05|322.05|327.91|321.91|328.05|322.05|327.91|321.91|0
1641839710000|2022-01-10 18:35:10|327.78|321.78|327.71|321.71|327.78|321.78|327.71|321.71|0
1641839720000|2022-01-10 18:35:20|327.73|321.73|327.79|321.79|327.79|321.79|327.71|321.71|0
1641839730000|2022-01-10 18:35:30|327.8|321.8|327.8|321.8|327.8|321.8|327.8|321.8|0
1641839750000|2022-01-10 18:35:50|327.79|321.79|327.79|321.79|327.8|321.8|327.79|321.79|0
1641839760000|2022-01-10 18:36:00|327.8|321.8|327.78|321.78|327.8|321.8|327.78|321.78|0
1641839770000|2022-01-10 18:36:10|327.76|321.76|327.76|321.76|327.76|321.76|327.76|321.76|0
1641839780000|2022-01-10 18:36:20|327.74|321.74|327.74|321.74|327.74|321.74|327.71|321.71|0
1641839790000|2022-01-10 18:36:30|327.72|321.72|327.73|321.73|327.73|321.73|327.72|321.72|0
1641839800000|2022-01-10 18:36:40|327.75|321.75|327.73|321.73|327.75|321.75|327.73|321.73|0
1641839810000|2022-01-10 18:36:50|327.72|321.72|327.72|321.72|327.72|321.72|327.72|321.72|0
1641839820000|2022-01-10 18:37:00|327.71|321.71|327.69|321.69|327.71|321.71|327.69|321.69|0
1641839830000|2022-01-10 18:37:10|327.68|321.68|327.77|321.77|327.77|321.77|327.68|321.68|0
1641839850000|2022-01-10 18:37:30|327.71|321.71|327.7|321.7|327.71|321.71|327.7|321.7|0
1641839860000|2022-01-10 18:37:40|327.57|321.57|327.66|321.66|327.75|321.75|327.57|321.57|0
1641839870000|2022-01-10 18:37:50|327.58|321.58|327.56|321.56|327.58|321.58|327.56|321.56|0
1641839880000|2022-01-10 18:38:00|327.54|321.54|327.5|321.5|327.54|321.54|327.5|321.5|0
1641839890000|2022-01-10 18:38:10|327.42|321.42|327.41|321.41|327.42|321.42|327.41|321.41|0
1641839900000|2022-01-10 18:38:20|327.38|321.38|327.38|321.38|327.41|321.41|327.38|321.38|0
1641839910000|2022-01-10 18:38:30|327.34|321.34|327.36|321.36|327.36|321.36|327.34|321.34|0
1641839920000|2022-01-10 18:38:40|327.35|321.35|327.31|321.31|327.35|321.35|327.31|321.31|0
1641839930000|2022-01-10 18:38:50|327.3|321.3|327.25|321.25|327.34|321.34|327.25|321.25|0
1641839940000|2022-01-10 18:39:00|327.31|321.31|327.32|321.32|327.32|321.32|327.29|321.29|0
1641839950000|2022-01-10 18:39:10|327.28|321.28|327.29|321.29|327.29|321.29|327.28|321.28|0
1641839960000|2022-01-10 18:39:20|327.37|321.37|327.6|321.6|327.6|321.6|327.37|321.37|0
1641839970000|2022-01-10 18:39:30|327.59|321.59|327.59|321.59|327.59|321.59|327.59|321.59|0
1641839980000|2022-01-10 18:39:40|327.54|321.54|327.54|321.54|327.54|321.54|327.54|321.54|0
1641839990000|2022-01-10 18:39:50|327.63|321.63|327.69|321.69|327.69|321.69|327.63|321.63|0
1641840000000|2022-01-10 18:40:00|327.71|321.71|327.71|321.71|327.71|321.71|327.7|321.7|0
1641840010000|2022-01-10 18:40:10|327.72|321.72|327.74|321.74|327.74|321.74|327.72|321.72|0
1641840020000|2022-01-10 18:40:20|327.75|321.75|327.68|321.68|327.79|321.79|327.68|321.68|0
1641840030000|2022-01-10 18:40:30|327.67|321.67|327.67|321.67|327.67|321.67|327.67|321.67|0
1641840040000|2022-01-10 18:40:40|327.7|321.7|327.7|321.7|327.7|321.7|327.7|321.7|0
1641840050000|2022-01-10 18:40:50|327.71|321.71|327.75|321.75|327.76|321.76|327.71|321.71|0
1641840060000|2022-01-10 18:41:00|327.74|321.74|327.74|321.74|327.74|321.74|327.74|321.74|0
1641840070000|2022-01-10 18:41:10|327.77|321.77|327.77|321.77|327.77|321.77|327.77|321.77|0
1641840080000|2022-01-10 18:41:20|327.79|321.79|327.91|321.91|327.91|321.91|327.79|321.79|0
1641840090000|2022-01-10 18:41:30|328|322|328.06|322.06|328.06|322.06|328|322|0
1641840100000|2022-01-10 18:41:40|328.08|322.08|328.21|322.21|328.21|322.21|328.08|322.08|0
1641840110000|2022-01-10 18:41:50|328.19|322.19|328.3|322.3|328.31|322.31|328.19|322.19|0
1641840120000|2022-01-10 18:42:00|328.24|322.24|328.22|322.22|328.24|322.24|328.21|322.21|0
1641840130000|2022-01-10 18:42:10|328.23|322.23|328.24|322.24|328.24|322.24|328.23|322.23|0
1641840140000|2022-01-10 18:42:20|328.16|322.16|328.14|322.14|328.16|322.16|328.14|322.14|0
1641840150000|2022-01-10 18:42:30|328.13|322.13|328.08|322.08|328.13|322.13|328.02|322.02|0
1641840160000|2022-01-10 18:42:40|328.03|322.03|328.03|322.03|328.03|322.03|328.03|322.03|0
1641840170000|2022-01-10 18:42:50|328.04|322.04|328.04|322.04|328.04|322.04|328.04|322.04|0
1641840180000|2022-01-10 18:43:00|328.03|322.03|328.04|322.04|328.04|322.04|328.03|322.03|0
1641840190000|2022-01-10 18:43:10|328.05|322.05|328.05|322.05|328.05|322.05|328.05|322.05|0
1641840200000|2022-01-10 18:43:20|328.04|322.04|328.04|322.04|328.04|322.04|328.04|322.04|0
1641840210000|2022-01-10 18:43:30|328.07|322.07|328.07|322.07|328.07|322.07|328.07|322.07|0
1641840220000|2022-01-10 18:43:40|328.08|322.08|328.15|322.15|328.15|322.15|328.08|322.08|0
1641840230000|2022-01-10 18:43:50|328.14|322.14|328.14|322.14|328.14|322.14|328.14|322.14|0
1641840240000|2022-01-10 18:44:00|328.15|322.15|328.24|322.24|328.24|322.24|328.15|322.15|0
1641840250000|2022-01-10 18:44:10|328.22|322.22|328.21|322.21|328.22|322.22|328.21|322.21|0
1641840260000|2022-01-10 18:44:20|328.22|322.22|328.22|322.22|328.22|322.22|328.22|322.22|0
1641840270000|2022-01-10 18:44:30|328.24|322.24|328.28|322.28|328.3|322.3|328.24|322.24|0
1641840300000|2022-01-10 18:45:00|328.29|322.29|328.06|322.06|328.29|322.29|328.06|322.06|0
1641840310000|2022-01-10 18:45:10|328.03|322.03|328.03|322.03|328.03|322.03|328.03|322.03|0
1641840320000|2022-01-10 18:45:20|327.94|321.94|327.92|321.92|327.94|321.94|327.92|321.92|0
1641840330000|2022-01-10 18:45:30|327.88|321.88|327.86|321.86|327.88|321.88|327.86|321.86|0
1641840340000|2022-01-10 18:45:40|327.84|321.84|327.92|321.92|327.92|321.92|327.84|321.84|0
1641840350000|2022-01-10 18:45:50|327.89|321.89|327.97|321.97|327.97|321.97|327.89|321.89|0
1641840360000|2022-01-10 18:46:00|327.96|321.96|327.9|321.9|327.96|321.96|327.9|321.9|0
1641840370000|2022-01-10 18:46:10|327.87|321.87|327.86|321.86|327.87|321.87|327.86|321.86|0
1641840390000|2022-01-10 18:46:30|327.89|321.89|327.77|321.77|327.89|321.89|327.76|321.76|0
1641840400000|2022-01-10 18:46:40|327.75|321.75|327.75|321.75|327.75|321.75|327.75|321.75|0
1641840410000|2022-01-10 18:46:50|327.76|321.76|327.77|321.77|327.77|321.77|327.76|321.76|0
1641840420000|2022-01-10 18:47:00|327.78|321.78|327.78|321.78|327.78|321.78|327.78|321.78|0
1641840430000|2022-01-10 18:47:10|327.79|321.79|327.81|321.81|327.82|321.82|327.79|321.79|0
1641840440000|2022-01-10 18:47:20|327.82|321.82|327.81|321.81|327.82|321.82|327.81|321.81|0
1641840450000|2022-01-10 18:47:30|327.84|321.84|327.84|321.84|327.84|321.84|327.84|321.84|0
1641840460000|2022-01-10 18:47:40|327.85|321.85|327.86|321.86|327.86|321.86|327.85|321.85|0
1641840470000|2022-01-10 18:47:50|327.92|321.92|327.95|321.95|327.95|321.95|327.92|321.92|0
1641840480000|2022-01-10 18:48:00|327.98|321.98|327.98|321.98|327.98|321.98|327.98|321.98|0
1641840490000|2022-01-10 18:48:10|327.97|321.97|327.95|321.95|327.97|321.97|327.94|321.94|0
1641840500000|2022-01-10 18:48:20|327.92|321.92|327.95|321.95|327.95|321.95|327.92|321.92|0
1641840510000|2022-01-10 18:48:30|327.97|321.97|327.93|321.93|327.97|321.97|327.93|321.93|0
1641840540000|2022-01-10 18:49:00|327.91|321.91|327.89|321.89|327.91|321.91|327.89|321.89|0
1641840550000|2022-01-10 18:49:10|327.92|321.92|327.92|321.92|327.92|321.92|327.92|321.92|0
1641840560000|2022-01-10 18:49:20|327.87|321.87|327.86|321.86|327.87|321.87|327.86|321.86|0
1641840570000|2022-01-10 18:49:30|327.88|321.88|327.88|321.88|327.88|321.88|327.88|321.88|0
1641840580000|2022-01-10 18:49:40|327.81|321.81|327.8|321.8|327.82|321.82|327.79|321.79|0
1641840590000|2022-01-10 18:49:50|327.75|321.75|327.75|321.75|327.75|321.75|327.75|321.75|0
1641840600000|2022-01-10 18:50:00|327.67|321.67|327.67|321.67|327.67|321.67|327.67|321.67|0
1641840610000|2022-01-10 18:50:10|327.64|321.64|327.67|321.67|327.67|321.67|327.64|321.64|0
1641840620000|2022-01-10 18:50:20|327.7|321.7|327.77|321.77|327.77|321.77|327.69|321.69|0
1641840630000|2022-01-10 18:50:30|327.8|321.8|327.86|321.86|327.86|321.86|327.8|321.8|0
1641840640000|2022-01-10 18:50:40|327.92|321.92|327.94|321.94|327.94|321.94|327.92|321.92|0
1641840650000|2022-01-10 18:50:50|327.93|321.93|327.93|321.93|327.93|321.93|327.92|321.92|0
1641840660000|2022-01-10 18:51:00|327.94|321.94|327.95|321.95|327.95|321.95|327.94|321.94|0
1641840670000|2022-01-10 18:51:10|327.92|321.92|327.89|321.89|327.92|321.92|327.89|321.89|0
1641840680000|2022-01-10 18:51:20|327.92|321.92|327.92|321.92|327.92|321.92|327.92|321.92|0
1641840690000|2022-01-10 18:51:30|327.91|321.91|327.92|321.92|327.92|321.92|327.91|321.91|0
1641840700000|2022-01-10 18:51:40|327.94|321.94|327.94|321.94|327.94|321.94|327.94|321.94|0
1641840710000|2022-01-10 18:51:50|327.95|321.95|327.94|321.94|327.95|321.95|327.94|321.94|0
1641840720000|2022-01-10 18:52:00|327.96|321.96|327.96|321.96|327.96|321.96|327.96|321.96|0
1641840730000|2022-01-10 18:52:10|327.95|321.95|327.98|321.98|327.98|321.98|327.95|321.95|0
1641840740000|2022-01-10 18:52:20|327.99|321.99|327.99|321.99|327.99|321.99|327.99|321.99|0
1641840750000|2022-01-10 18:52:30|327.98|321.98|327.98|321.98|327.98|321.98|327.98|321.98|0
1641840760000|2022-01-10 18:52:40|328.04|322.04|328.25|322.25|328.25|322.25|328.04|322.04|0
1641840780000|2022-01-10 18:53:00|328.24|322.24|328.25|322.25|328.25|322.25|328.24|322.24|0
1641840790000|2022-01-10 18:53:10|328.22|322.22|328.34|322.34|328.34|322.34|328.22|322.22|0
1641840800000|2022-01-10 18:53:20|328.38|322.38|328.33|322.33|328.39|322.39|328.33|322.33|0
1641840810000|2022-01-10 18:53:30|328.32|322.32|328.32|322.32|328.32|322.32|328.32|322.32|0
1641840820000|2022-01-10 18:53:40|328.31|322.31|328.31|322.31|328.31|322.31|328.27|322.27|0
1641840830000|2022-01-10 18:53:50|328.27|322.27|328.26|322.26|328.27|322.27|328.26|322.26|0
1641840840000|2022-01-10 18:54:00|328.27|322.27|328.27|322.27|328.27|322.27|328.27|322.27|0
1641840850000|2022-01-10 18:54:10|328.29|322.29|328.29|322.29|328.29|322.29|328.29|322.29|0
1641840860000|2022-01-10 18:54:20|328.28|322.28|328.28|322.28|328.29|322.29|328.27|322.27|0
1641840870000|2022-01-10 18:54:30|328.29|322.29|328.28|322.28|328.29|322.29|328.28|322.28|0
1641840880000|2022-01-10 18:54:40|328.26|322.26|328.24|322.24|328.26|322.26|328.24|322.24|0
1641840890000|2022-01-10 18:54:50|328.19|322.19|328.2|322.2|328.2|322.2|328.19|322.19|0
1641840900000|2022-01-10 18:55:00|328.21|322.21|328.21|322.21|328.21|322.21|328.21|322.21|0
1641840910000|2022-01-10 18:55:10|328.2|322.2|328.2|322.2|328.2|322.2|328.2|322.2|0
1641840920000|2022-01-10 18:55:20|328.21|322.21|328.23|322.23|328.23|322.23|328.21|322.21|0
1641840930000|2022-01-10 18:55:30|328.22|322.22|328.23|322.23|328.23|322.23|328.22|322.22|0
1641840950000|2022-01-10 18:55:50|328.17|322.17|328.17|322.17|328.17|322.17|328.16|322.16|0
1641840960000|2022-01-10 18:56:00|328.16|322.16|328.1|322.1|328.16|322.16|328.1|322.1|0
1641840970000|2022-01-10 18:56:10|328.04|322.04|328.02|322.02|328.04|322.04|328.01|322.01|0
1641840980000|2022-01-10 18:56:20|327.95|321.95|327.96|321.96|327.96|321.96|327.95|321.95|0
1641840990000|2022-01-10 18:56:30|328.19|322.19|328.18|322.18|328.19|322.19|328.18|322.18|0
1641841000000|2022-01-10 18:56:40|328.17|322.17|328.16|322.16|328.17|322.17|328.16|322.16|0
1641841010000|2022-01-10 18:56:50|328.15|322.15|328.08|322.08|328.15|322.15|328.08|322.08|0
1641841020000|2022-01-10 18:57:00|328.07|322.07|328.07|322.07|328.09|322.09|328.07|322.07|0
1641841030000|2022-01-10 18:57:10|328.06|322.06|328.07|322.07|328.07|322.07|328.06|322.06|0
1641841040000|2022-01-10 18:57:20|328.08|322.08|328.17|322.17|328.17|322.17|328.08|322.08|0
1641841050000|2022-01-10 18:57:30|328.16|322.16|328.12|322.12|328.16|322.16|328.1|322.1|0
1641841060000|2022-01-10 18:57:40|328.08|322.08|327.97|321.97|328.08|322.08|327.97|321.97|0
1641841070000|2022-01-10 18:57:50|327.98|321.98|327.96|321.96|327.98|321.98|327.93|321.93|0
1641841080000|2022-01-10 18:58:00|328|322|328.02|322.02|328.02|322.02|327.99|321.99|0
1641841090000|2022-01-10 18:58:10|328.03|322.03|328.03|322.03|328.03|322.03|328.03|322.03|0
1641841100000|2022-01-10 18:58:20|328.06|322.06|328.06|322.06|328.06|322.06|328.06|322.06|0
1641841110000|2022-01-10 18:58:30|328.07|322.07|328.07|322.07|328.07|322.07|328.07|322.07|0
1641841120000|2022-01-10 18:58:40|327.99|321.99|327.99|321.99|327.99|321.99|327.99|321.99|0
1641841130000|2022-01-10 18:58:50|328.02|322.02|328.02|322.02|328.02|322.02|328.02|322.02|0
1641841140000|2022-01-10 18:59:00|328.08|322.08|328.16|322.16|328.16|322.16|328.08|322.08|0
1641841150000|2022-01-10 18:59:10|328.15|322.15|328.14|322.14|328.15|322.15|328.14|322.14|0
1641841160000|2022-01-10 18:59:20|328.15|322.15|328.14|322.14|328.15|322.15|328.13|322.13|0
1641841170000|2022-01-10 18:59:30|328.18|322.18|328.15|322.15|328.18|322.18|328.15|322.15|0
1641841180000|2022-01-10 18:59:40|328.14|322.14|328.14|322.14|328.14|322.14|328.14|322.14|0
1641841190000|2022-01-10 18:59:50|328.15|322.15|328.15|322.15|328.15|322.15|328.15|322.15|0
1641841200000|2022-01-10 19:00:00|328.24|322.24|328.23|322.23|328.25|322.25|328.23|322.23|0
1641841210000|2022-01-10 19:00:10|328.22|322.22|328.26|322.26|328.26|322.26|328.22|322.22|0
1641841220000|2022-01-10 19:00:20|328.25|322.25|328.25|322.25|328.25|322.25|328.25|322.25|0
1641841240000|2022-01-10 19:00:40|328.24|322.24|328.24|322.24|328.24|322.24|328.24|322.24|0
1641841250000|2022-01-10 19:00:50|328.23|322.23|328.14|322.14|328.24|322.24|328.14|322.14|0
1641841260000|2022-01-10 19:01:00|328.15|322.15|328.17|322.17|328.17|322.17|328.15|322.15|0
1641841270000|2022-01-10 19:01:10|328.18|322.18|327.92|321.92|328.18|322.18|327.92|321.92|0
1641841280000|2022-01-10 19:01:20|327.89|321.89|327.9|321.9|327.9|321.9|327.89|321.89|0
1641841290000|2022-01-10 19:01:30|327.91|321.91|328|322|328|322|327.91|321.91|0
1641841300000|2022-01-10 19:01:40|328.01|322.01|328.04|322.04|328.04|322.04|328.01|322.01|0
1641841310000|2022-01-10 19:01:50|328.07|322.07|328.06|322.06|328.07|322.07|328.04|322.04|0
1641841320000|2022-01-10 19:02:00|328.05|322.05|328.06|322.06|328.06|322.06|328.04|322.04|0
1641841330000|2022-01-10 19:02:10|328.07|322.07|328.06|322.06|328.07|322.07|328.06|322.06|0
1641841340000|2022-01-10 19:02:20|328.02|322.02|328.03|322.03|328.03|322.03|328.01|322.01|0
1641841350000|2022-01-10 19:02:30|328.17|322.17|328.17|322.17|328.17|322.17|328.17|322.17|0
1641841360000|2022-01-10 19:02:40|328.18|322.18|328.46|322.46|328.46|322.46|328.18|322.18|0
1641841370000|2022-01-10 19:02:50|328.45|322.45|328.45|322.45|328.46|322.46|328.43|322.43|0
1641841380000|2022-01-10 19:03:00|328.47|322.47|328.42|322.42|328.48|322.48|328.42|322.42|0
1641841390000|2022-01-10 19:03:10|328.36|322.36|328.3|322.3|328.39|322.39|328.3|322.3|0
1641841400000|2022-01-10 19:03:20|328.29|322.29|328.29|322.29|328.29|322.29|328.28|322.28|0
1641841410000|2022-01-10 19:03:30|328.3|322.3|328.27|322.27|328.3|322.3|328.27|322.27|0
1641841420000|2022-01-10 19:03:40|328.24|322.24|328.21|322.21|328.24|322.24|328.21|322.21|0
1641841430000|2022-01-10 19:03:50|328.2|322.2|328.18|322.18|328.21|322.21|328.16|322.16|0
1641841450000|2022-01-10 19:04:10|328.17|322.17|328.21|322.21|328.22|322.22|328.17|322.17|0
1641841460000|2022-01-10 19:04:20|328.17|322.17|328.17|322.17|328.17|322.17|328.17|322.17|0
1641841470000|2022-01-10 19:04:30|328.18|322.18|328.21|322.21|328.22|322.22|328.18|322.18|0
1641841480000|2022-01-10 19:04:40|328.2|322.2|328.18|322.18|328.2|322.2|328.18|322.18|0
1641841490000|2022-01-10 19:04:50|328.19|322.19|328.18|322.18|328.21|322.21|328.18|322.18|0
1641841500000|2022-01-10 19:05:00|328.19|322.19|328.19|322.19|328.19|322.19|328.19|322.19|0
1641841510000|2022-01-10 19:05:10|328.18|322.18|328.18|322.18|328.18|322.18|328.18|322.18|0
1641841520000|2022-01-10 19:05:20|328.21|322.21|328.2|322.2|328.21|322.21|328.2|322.2|0
1641841540000|2022-01-10 19:05:40|328.21|322.21|328.18|322.18|328.21|322.21|328.17|322.17|0
1641841550000|2022-01-10 19:05:50|328.16|322.16|328.28|322.28|328.28|322.28|328.16|322.16|0
1641841560000|2022-01-10 19:06:00|328.27|322.27|328.3|322.3|328.3|322.3|328.26|322.26|0
1641841570000|2022-01-10 19:06:10|328.31|322.31|328.31|322.31|328.31|322.31|328.31|322.31|0
1641841590000|2022-01-10 19:06:30|328.32|322.32|328.31|322.31|328.34|322.34|328.31|322.31|0
1641841610000|2022-01-10 19:06:50|328.32|322.32|328.35|322.35|328.35|322.35|328.32|322.32|0
1641841620000|2022-01-10 19:07:00|328.34|322.34|328.35|322.35|328.35|322.35|328.34|322.34|0
1641841630000|2022-01-10 19:07:10|328.32|322.32|328.39|322.39|328.39|322.39|328.32|322.32|0
1641841640000|2022-01-10 19:07:20|328.43|322.43|328.43|322.43|328.43|322.43|328.43|322.43|0
1641841650000|2022-01-10 19:07:30|328.49|322.49|328.51|322.51|328.51|322.51|328.49|322.49|0
1641841660000|2022-01-10 19:07:40|328.54|322.54|328.5|322.5|328.57|322.57|328.5|322.5|0
1641841670000|2022-01-10 19:07:50|328.49|322.49|328.49|322.49|328.49|322.49|328.49|322.49|0
1641841680000|2022-01-10 19:08:00|328.48|322.48|328.64|322.64|328.64|322.64|328.47|322.47|0
1641841690000|2022-01-10 19:08:10|328.66|322.66|328.65|322.65|328.66|322.66|328.65|322.65|0
1641841700000|2022-01-10 19:08:20|328.67|322.67|328.62|322.62|328.67|322.67|328.62|322.62|0
1641841710000|2022-01-10 19:08:30|328.63|322.63|328.62|322.62|328.63|322.63|328.62|322.62|0
1641841720000|2022-01-10 19:08:40|328.63|322.63|328.64|322.64|328.64|322.64|328.63|322.63|0
1641841730000|2022-01-10 19:08:50|328.59|322.59|328.59|322.59|328.59|322.59|328.59|322.59|0
1641841740000|2022-01-10 19:09:00|328.61|322.61|328.6|322.6|328.62|322.62|328.55|322.55|0
1641841750000|2022-01-10 19:09:10|328.62|322.62|328.62|322.62|328.62|322.62|328.62|322.62|0
1641841760000|2022-01-10 19:09:20|328.64|322.64|328.63|322.63|328.64|322.64|328.63|322.63|0
1641841770000|2022-01-10 19:09:30|328.61|322.61|328.61|322.61|328.61|322.61|328.61|322.61|0
1641841780000|2022-01-10 19:09:40|328.59|322.59|328.61|322.61|328.61|322.61|328.58|322.58|0
1641841800000|2022-01-10 19:10:00|328.6|322.6|328.61|322.61|328.61|322.61|328.6|322.6|0
1641841810000|2022-01-10 19:10:10|328.6|322.6|328.61|322.61|328.61|322.61|328.6|322.6|0
1641841820000|2022-01-10 19:10:20|328.65|322.65|328.66|322.66|328.66|322.66|328.64|322.64|0
1641841830000|2022-01-10 19:10:30|328.68|322.68|328.65|322.65|328.68|322.68|328.65|322.65|0
1641841840000|2022-01-10 19:10:40|328.64|322.64|328.76|322.76|328.76|322.76|328.64|322.64|0
1641841850000|2022-01-10 19:10:50|328.75|322.75|328.8|322.8|328.8|322.8|328.75|322.75|0
1641841860000|2022-01-10 19:11:00|328.87|322.87|329|323|329|323|328.87|322.87|0
1641841870000|2022-01-10 19:11:10|328.99|322.99|329.02|323.02|329.02|323.02|328.99|322.99|0
1641841880000|2022-01-10 19:11:20|329.01|323.01|328.96|322.96|329.01|323.01|328.96|322.96|0
1641841890000|2022-01-10 19:11:30|328.97|322.97|328.98|322.98|329.01|323.01|328.97|322.97|0
1641841900000|2022-01-10 19:11:40|328.94|322.94|328.93|322.93|328.94|322.94|328.93|322.93|0
1641841910000|2022-01-10 19:11:50|328.94|322.94|328.94|322.94|328.94|322.94|328.94|322.94|0
1641841920000|2022-01-10 19:12:00|328.95|322.95|328.99|322.99|328.99|322.99|328.95|322.95|0
1641841930000|2022-01-10 19:12:10|329.02|323.02|329.02|323.02|329.03|323.03|329.02|323.02|0
1641841940000|2022-01-10 19:12:20|328.96|322.96|329.02|323.02|329.02|323.02|328.95|322.95|0
1641841950000|2022-01-10 19:12:30|329.07|323.07|329.1|323.1|329.1|323.1|329.07|323.07|0
1641841960000|2022-01-10 19:12:40|329.08|323.08|329.08|323.08|329.08|323.08|329.08|323.08|0
1641841970000|2022-01-10 19:12:50|329.03|323.03|329.09|323.09|329.09|323.09|329.02|323.02|0
1641841980000|2022-01-10 19:13:00|329.1|323.1|329|323|329.1|323.1|328.99|322.99|0
1641841990000|2022-01-10 19:13:10|328.98|322.98|329|323|329|323|328.98|322.98|0
1641842000000|2022-01-10 19:13:20|329.01|323.01|329.02|323.02|329.02|323.02|329.01|323.01|0
1641842010000|2022-01-10 19:13:30|329.05|323.05|329.04|323.04|329.05|323.05|329.04|323.04|0
1641842020000|2022-01-10 19:13:40|329.03|323.03|329.01|323.01|329.03|323.03|329.01|323.01|0
1641842030000|2022-01-10 19:13:50|329.02|323.02|329.04|323.04|329.04|323.04|329.02|323.02|0
1641842040000|2022-01-10 19:14:00|329.03|323.03|328.99|322.99|329.04|323.04|328.99|322.99|0
1641842050000|2022-01-10 19:14:10|328.98|322.98|328.99|322.99|328.99|322.99|328.98|322.98|0
1641842060000|2022-01-10 19:14:20|328.94|322.94|328.94|322.94|328.94|322.94|328.94|322.94|0
1641842070000|2022-01-10 19:14:30|328.89|322.89|328.89|322.89|328.89|322.89|328.89|322.89|0
1641842080000|2022-01-10 19:14:40|328.92|322.92|328.92|322.92|328.92|322.92|328.92|322.92|0
1641842090000|2022-01-10 19:14:50|328.94|322.94|328.92|322.92|328.94|322.94|328.92|322.92|0
1641842100000|2022-01-10 19:15:00|328.91|322.91|328.95|322.95|328.95|322.95|328.91|322.91|0
1641842110000|2022-01-10 19:15:10|328.93|322.93|329.01|323.01|329.01|323.01|328.93|322.93|0
1641842120000|2022-01-10 19:15:20|329.03|323.03|328.96|322.96|329.03|323.03|328.96|322.96|0
1641842140000|2022-01-10 19:15:40|329|323|329|323|329|323|329|323|0
1641842150000|2022-01-10 19:15:50|329.05|323.05|329.05|323.05|329.05|323.05|329.05|323.05|0
1641842160000|2022-01-10 19:16:00|329.01|323.01|329.06|323.06|329.06|323.06|329.01|323.01|0
1641842170000|2022-01-10 19:16:10|329.07|323.07|329.12|323.12|329.12|323.12|329.06|323.06|0
1641842190000|2022-01-10 19:16:30|329.17|323.17|329.25|323.25|329.25|323.25|329.17|323.17|0
1641842200000|2022-01-10 19:16:40|329.29|323.29|329.29|323.29|329.29|323.29|329.29|323.29|0
1641842210000|2022-01-10 19:16:50|329.31|323.31|329.34|323.34|329.34|323.34|329.31|323.31|0
1641842220000|2022-01-10 19:17:00|329.35|323.35|329.35|323.35|329.36|323.36|329.35|323.35|0
1641842230000|2022-01-10 19:17:10|329.34|323.34|329.29|323.29|329.34|323.34|329.29|323.29|0
1641842250000|2022-01-10 19:17:30|329.26|323.26|329.26|323.26|329.26|323.26|329.26|323.26|0
1641842260000|2022-01-10 19:17:40|329.38|323.38|329.4|323.4|329.4|323.4|329.38|323.38|0
1641842270000|2022-01-10 19:17:50|329.43|323.43|329.43|323.43|329.43|323.43|329.42|323.42|0
1641842280000|2022-01-10 19:18:00|329.41|323.41|329.42|323.42|329.42|323.42|329.41|323.41|0
1641842290000|2022-01-10 19:18:10|329.36|323.36|329.37|323.37|329.37|323.37|329.36|323.36|0
1641842300000|2022-01-10 19:18:20|329.38|323.38|329.38|323.38|329.38|323.38|329.38|323.38|0
1641842310000|2022-01-10 19:18:30|329.37|323.37|329.37|323.37|329.39|323.39|329.37|323.37|0
1641842320000|2022-01-10 19:18:40|329.38|323.38|329.41|323.41|329.41|323.41|329.38|323.38|0
1641842330000|2022-01-10 19:18:50|329.38|323.38|329.37|323.37|329.38|323.38|329.37|323.37|0
1641842360000|2022-01-10 19:19:20|329.39|323.39|329.37|323.37|329.4|323.4|329.37|323.37|0
1641842370000|2022-01-10 19:19:30|329.38|323.38|329.37|323.37|329.38|323.38|329.37|323.37|0
1641842380000|2022-01-10 19:19:40|329.33|323.33|329.47|323.47|329.47|323.47|329.33|323.33|0
1641842390000|2022-01-10 19:19:50|329.48|323.48|329.56|323.56|329.56|323.56|329.48|323.48|0
1641842400000|2022-01-10 19:20:00|329.58|323.58|329.58|323.58|329.58|323.58|329.56|323.56|0
1641842410000|2022-01-10 19:20:10|329.68|323.68|329.66|323.66|329.68|323.68|329.66|323.66|0
1641842420000|2022-01-10 19:20:20|329.65|323.65|329.73|323.73|329.73|323.73|329.65|323.65|0
1641842430000|2022-01-10 19:20:30|329.76|323.76|329.77|323.77|329.77|323.77|329.76|323.76|0
1641842440000|2022-01-10 19:20:40|329.79|323.79|329.85|323.85|329.85|323.85|329.78|323.78|0
1641842460000|2022-01-10 19:21:00|329.99|323.99|330|324|330.02|324.02|329.97|323.97|0
1641842470000|2022-01-10 19:21:10|329.95|323.95|329.95|323.95|329.95|323.95|329.95|323.95|0
1641842480000|2022-01-10 19:21:20|329.96|323.96|330.05|324.05|330.05|324.05|329.95|323.95|0
1641842490000|2022-01-10 19:21:30|330.02|324.02|330.1|324.1|330.1|324.1|330.02|324.02|0
1641842500000|2022-01-10 19:21:40|330.08|324.08|329.98|323.98|330.08|324.08|329.98|323.98|0
1641842510000|2022-01-10 19:21:50|329.93|323.93|329.94|323.94|329.95|323.95|329.92|323.92|0
1641842520000|2022-01-10 19:22:00|329.92|323.92|329.93|323.93|329.94|323.94|329.92|323.92|0
1641842530000|2022-01-10 19:22:10|329.94|323.94|329.96|323.96|329.96|323.96|329.94|323.94|0
1641842540000|2022-01-10 19:22:20|329.95|323.95|329.91|323.91|329.95|323.95|329.89|323.89|0
1641842550000|2022-01-10 19:22:30|329.97|323.97|329.93|323.93|329.97|323.97|329.93|323.93|0
1641842560000|2022-01-10 19:22:40|329.89|323.89|329.89|323.89|329.89|323.89|329.89|323.89|0
1641842570000|2022-01-10 19:22:50|329.79|323.79|329.79|323.79|329.79|323.79|329.79|323.79|0
1641842580000|2022-01-10 19:23:00|329.78|323.78|329.78|323.78|329.78|323.78|329.78|323.78|0
1641842600000|2022-01-10 19:23:20|329.77|323.77|329.77|323.77|329.77|323.77|329.77|323.77|0
1641842610000|2022-01-10 19:23:30|329.78|323.78|329.81|323.81|329.84|323.84|329.78|323.78|0
1641842630000|2022-01-10 19:23:50|329.8|323.8|329.8|323.8|329.8|323.8|329.8|323.8|0
1641842640000|2022-01-10 19:24:00|329.78|323.78|329.81|323.81|329.81|323.81|329.78|323.78|0
1641842650000|2022-01-10 19:24:10|329.8|323.8|329.79|323.79|329.8|323.8|329.78|323.78|0
1641842660000|2022-01-10 19:24:20|329.78|323.78|329.78|323.78|329.78|323.78|329.78|323.78|0
1641842670000|2022-01-10 19:24:30|329.79|323.79|329.8|323.8|329.8|323.8|329.79|323.79|0
1641842680000|2022-01-10 19:24:40|329.83|323.83|329.83|323.83|329.83|323.83|329.83|323.83|0
1641842690000|2022-01-10 19:24:50|329.81|323.81|329.81|323.81|329.81|323.81|329.81|323.81|0
1641842700000|2022-01-10 19:25:00|329.77|323.77|329.89|323.89|329.89|323.89|329.77|323.77|0
1641842710000|2022-01-10 19:25:10|329.91|323.91|329.91|323.91|329.91|323.91|329.91|323.91|0
1641842720000|2022-01-10 19:25:20|329.9|323.9|329.85|323.85|329.9|323.9|329.85|323.85|0
1641842730000|2022-01-10 19:25:30|329.84|323.84|329.75|323.75|329.84|323.84|329.75|323.75|0
1641842740000|2022-01-10 19:25:40|329.74|323.74|329.69|323.69|329.74|323.74|329.68|323.68|0
1641842750000|2022-01-10 19:25:50|329.7|323.7|329.67|323.67|329.71|323.71|329.67|323.67|0
1641842760000|2022-01-10 19:26:00|329.69|323.69|329.69|323.69|329.69|323.69|329.69|323.69|0
1641842770000|2022-01-10 19:26:10|329.7|323.7|329.7|323.7|329.7|323.7|329.7|323.7|0
1641842780000|2022-01-10 19:26:20|329.69|323.69|329.7|323.7|329.7|323.7|329.69|323.69|0
1641842790000|2022-01-10 19:26:30|329.69|323.69|329.69|323.69|329.69|323.69|329.69|323.69|0
1641842800000|2022-01-10 19:26:40|329.78|323.78|329.77|323.77|329.78|323.78|329.77|323.77|0
1641842810000|2022-01-10 19:26:50|329.78|323.78|329.81|323.81|329.81|323.81|329.78|323.78|0
1641842820000|2022-01-10 19:27:00|329.82|323.82|329.81|323.81|329.82|323.82|329.81|323.81|0
1641842830000|2022-01-10 19:27:10|329.9|323.9|329.88|323.88|329.9|323.9|329.88|323.88|0
1641842840000|2022-01-10 19:27:20|329.93|323.93|329.94|323.94|329.94|323.94|329.93|323.93|0
1641842850000|2022-01-10 19:27:30|330.08|324.08|330.19|324.19|330.19|324.19|330.08|324.08|0
1641842860000|2022-01-10 19:27:40|330.29|324.29|330.33|324.33|330.33|324.33|330.28|324.28|0
1641842880000|2022-01-10 19:28:00|330.32|324.32|330.29|324.29|330.32|324.32|330.28|324.28|0
1641842890000|2022-01-10 19:28:10|330.28|324.28|330.28|324.28|330.28|324.28|330.28|324.28|0
1641842900000|2022-01-10 19:28:20|330.27|324.27|330.21|324.21|330.27|324.27|330.18|324.18|0
1641842920000|2022-01-10 19:28:40|330.22|324.22|330.25|324.25|330.25|324.25|330.21|324.21|0
1641842930000|2022-01-10 19:28:50|330.24|324.24|330.21|324.21|330.25|324.25|330.21|324.21|0
1641842940000|2022-01-10 19:29:00|330.22|324.22|330.22|324.22|330.23|324.23|330.22|324.22|0
1641842950000|2022-01-10 19:29:10|330.26|324.26|330.27|324.27|330.27|324.27|330.26|324.26|0
1641842960000|2022-01-10 19:29:20|330.3|324.3|330.15|324.15|330.3|324.3|330.15|324.15|0
1641842970000|2022-01-10 19:29:30|330.16|324.16|330.15|324.15|330.16|324.16|330.15|324.15|0
1641842980000|2022-01-10 19:29:40|330.16|324.16|330.16|324.16|330.16|324.16|330.16|324.16|0
1641842990000|2022-01-10 19:29:50|330.15|324.15|330.15|324.15|330.15|324.15|330.15|324.15|0
1641843010000|2022-01-10 19:30:10|330.07|324.07|330.17|324.17|330.17|324.17|330.07|324.07|0
1641843020000|2022-01-10 19:30:20|330.14|324.14|330.08|324.08|330.14|324.14|330.08|324.08|0
1641843030000|2022-01-10 19:30:30|330.07|324.07|330.06|324.06|330.07|324.07|330.06|324.06|0
1641843040000|2022-01-10 19:30:40|330.09|324.09|330.09|324.09|330.09|324.09|330.09|324.09|0
1641843050000|2022-01-10 19:30:50|330.1|324.1|330.18|324.18|330.18|324.18|330.1|324.1|0
1641843060000|2022-01-10 19:31:00|330.19|324.19|330.27|324.27|330.27|324.27|330.19|324.19|0
1641843080000|2022-01-10 19:31:20|330.26|324.26|330.26|324.26|330.26|324.26|330.26|324.26|0
1641843090000|2022-01-10 19:31:30|330.27|324.27|330.25|324.25|330.27|324.27|330.25|324.25|0
1641843100000|2022-01-10 19:31:40|330.24|324.24|330.19|324.19|330.24|324.24|330.19|324.19|0
1641843110000|2022-01-10 19:31:50|330.18|324.18|330.18|324.18|330.18|324.18|330.18|324.18|0
1641843120000|2022-01-10 19:32:00|330.17|324.17|330.16|324.16|330.17|324.17|330.16|324.16|0
1641843130000|2022-01-10 19:32:10|330.1|324.1|330.19|324.19|330.23|324.23|330.1|324.1|0
1641843140000|2022-01-10 19:32:20|330.15|324.15|330.21|324.21|330.21|324.21|330.15|324.15|0
1641843150000|2022-01-10 19:32:30|330.17|324.17|330.05|324.05|330.17|324.17|330.01|324.01|0
1641843160000|2022-01-10 19:32:40|330.09|324.09|330.09|324.09|330.09|324.09|330.09|324.09|0
1641843170000|2022-01-10 19:32:50|330.11|324.11|330.11|324.11|330.11|324.11|330.11|324.11|0
1641843180000|2022-01-10 19:33:00|330.12|324.12|330.13|324.13|330.14|324.14|330.12|324.12|0
1641843200000|2022-01-10 19:33:20|330.1|324.1|330.09|324.09|330.11|324.11|330.09|324.09|0
1641843210000|2022-01-10 19:33:30|330.08|324.08|330.1|324.1|330.1|324.1|330.08|324.08|0
1641843220000|2022-01-10 19:33:40|330.11|324.11|330.22|324.22|330.22|324.22|330.11|324.11|0
1641843230000|2022-01-10 19:33:50|330.21|324.21|330.21|324.21|330.22|324.22|330.21|324.21|0
1641843240000|2022-01-10 19:34:00|330.09|324.09|330.08|324.08|330.09|324.09|330.08|324.08|0
1641843260000|2022-01-10 19:34:20|330.07|324.07|330.07|324.07|330.08|324.08|330.07|324.07|0
1641843270000|2022-01-10 19:34:30|330.12|324.12|330.12|324.12|330.12|324.12|330.12|324.12|0
1641843280000|2022-01-10 19:34:40|330.11|324.11|330.15|324.15|330.15|324.15|330.11|324.11|0
1641843290000|2022-01-10 19:34:50|330.16|324.16|330.16|324.16|330.16|324.16|330.16|324.16|0
1641843300000|2022-01-10 19:35:00|330.17|324.17|330.02|324.02|330.17|324.17|330.02|324.02|0
1641843310000|2022-01-10 19:35:10|330.05|324.05|330.05|324.05|330.05|324.05|330.05|324.05|0
1641843320000|2022-01-10 19:35:20|330.02|324.02|330.01|324.01|330.02|324.02|330.01|324.01|0
1641843330000|2022-01-10 19:35:30|329.98|323.98|329.98|323.98|329.98|323.98|329.98|323.98|0
1641843340000|2022-01-10 19:35:40|329.99|323.99|330.01|324.01|330.01|324.01|329.99|323.99|0
1641843350000|2022-01-10 19:35:50|330.02|324.02|330.06|324.06|330.09|324.09|330.02|324.02|0
1641843360000|2022-01-10 19:36:00|330.04|324.04|330.04|324.04|330.05|324.05|330.04|324.04|0
1641843380000|2022-01-10 19:36:20|330.07|324.07|330.06|324.06|330.07|324.07|330.06|324.06|0
1641843390000|2022-01-10 19:36:30|330.08|324.08|330.15|324.15|330.15|324.15|330.08|324.08|0
1641843400000|2022-01-10 19:36:40|330.16|324.16|330.21|324.21|330.22|324.22|330.15|324.15|0
1641843410000|2022-01-10 19:36:50|330.24|324.24|330.24|324.24|330.24|324.24|330.24|324.24|0
1641843420000|2022-01-10 19:37:00|330.23|324.23|330.26|324.26|330.26|324.26|330.23|324.23|0
1641843430000|2022-01-10 19:37:10|330.24|324.24|330.23|324.23|330.24|324.24|330.23|324.23|0
1641843440000|2022-01-10 19:37:20|330.22|324.22|330.19|324.19|330.22|324.22|330.18|324.18|0
1641843450000|2022-01-10 19:37:30|330.18|324.18|330.18|324.18|330.18|324.18|330.18|324.18|0
1641843460000|2022-01-10 19:37:40|330.19|324.19|330.2|324.2|330.2|324.2|330.19|324.19|0
1641843480000|2022-01-10 19:38:00|330.16|324.16|330.13|324.13|330.16|324.16|330.13|324.13|0
1641843490000|2022-01-10 19:38:10|330.12|324.12|330.11|324.11|330.12|324.12|330.11|324.11|0
1641843500000|2022-01-10 19:38:20|330.1|324.1|330.04|324.04|330.1|324.1|330.04|324.04|0
1641843510000|2022-01-10 19:38:30|330.03|324.03|330.03|324.03|330.03|324.03|330.03|324.03|0
1641843520000|2022-01-10 19:38:40|330.02|324.02|330.02|324.02|330.02|324.02|330.02|324.02|0
1641843540000|2022-01-10 19:39:00|330.01|324.01|330.05|324.05|330.05|324.05|330.01|324.01|0
1641843550000|2022-01-10 19:39:10|330.04|324.04|330.03|324.03|330.04|324.04|330.03|324.03|0
1641843560000|2022-01-10 19:39:20|330.02|324.02|330|324|330.02|324.02|330|324|0
1641843570000|2022-01-10 19:39:30|330.01|324.01|330.01|324.01|330.02|324.02|330.01|324.01|0
1641843580000|2022-01-10 19:39:40|330.02|324.02|330.02|324.02|330.02|324.02|330.01|324.01|0
1641843590000|2022-01-10 19:39:50|330.01|324.01|330.01|324.01|330.01|324.01|330.01|324.01|0
1641843600000|2022-01-10 19:40:00|330|324|329.98|323.98|330|324|329.96|323.96|0
1641843610000|2022-01-10 19:40:10|329.97|323.97|329.97|323.97|329.98|323.98|329.97|323.97|0
1641843620000|2022-01-10 19:40:20|329.94|323.94|329.95|323.95|329.97|323.97|329.94|323.94|0
1641843640000|2022-01-10 19:40:40|329.91|323.91|329.92|323.92|329.92|323.92|329.91|323.91|0
1641843650000|2022-01-10 19:40:50|329.93|323.93|329.93|323.93|329.93|323.93|329.93|323.93|0
1641843670000|2022-01-10 19:41:10|329.92|323.92|329.92|323.92|329.92|323.92|329.92|323.92|0
1641843680000|2022-01-10 19:41:20|329.93|323.93|329.96|323.96|329.96|323.96|329.93|323.93|0
1641843690000|2022-01-10 19:41:30|330|324|330.06|324.06|330.06|324.06|330|324|0
1641843700000|2022-01-10 19:41:40|330.08|324.08|330.14|324.14|330.15|324.15|330.08|324.08|0
1641843720000|2022-01-10 19:42:00|330.16|324.16|330.22|324.22|330.22|324.22|330.16|324.16|0
1641843730000|2022-01-10 19:42:10|330.25|324.25|330.25|324.25|330.25|324.25|330.25|324.25|0
1641843740000|2022-01-10 19:42:20|330.29|324.29|330.29|324.29|330.29|324.29|330.29|324.29|0
1641843750000|2022-01-10 19:42:30|330.3|324.3|330.31|324.31|330.31|324.31|330.3|324.3|0
1641843760000|2022-01-10 19:42:40|330.29|324.29|330.24|324.24|330.29|324.29|330.24|324.24|0
1641843770000|2022-01-10 19:42:50|330.23|324.23|330.18|324.18|330.24|324.24|330.18|324.18|0
1641843780000|2022-01-10 19:43:00|330.19|324.19|330.17|324.17|330.19|324.19|330.17|324.17|0
1641843790000|2022-01-10 19:43:10|330.13|324.13|330.13|324.13|330.13|324.13|330.13|324.13|0
1641843800000|2022-01-10 19:43:20|330.19|324.19|330.18|324.18|330.19|324.19|330.18|324.18|0
1641843810000|2022-01-10 19:43:30|330.15|324.15|330.17|324.17|330.18|324.18|330.15|324.15|0
1641843820000|2022-01-10 19:43:40|330.18|324.18|330.17|324.17|330.19|324.19|330.17|324.17|0
1641843830000|2022-01-10 19:43:50|330.16|324.16|330.03|324.03|330.17|324.17|330.03|324.03|0
1641843840000|2022-01-10 19:44:00|329.98|323.98|329.97|323.97|329.98|323.98|329.97|323.97|0
1641843850000|2022-01-10 19:44:10|330.07|324.07|329.95|323.95|330.09|324.09|329.95|323.95|0
1641843860000|2022-01-10 19:44:20|329.9|323.9|329.9|323.9|329.9|323.9|329.9|323.9|0
1641843870000|2022-01-10 19:44:30|329.89|323.89|329.85|323.85|329.89|323.89|329.85|323.85|0
1641843880000|2022-01-10 19:44:40|329.84|323.84|329.74|323.74|329.84|323.84|329.74|323.74|0
1641843890000|2022-01-10 19:44:50|329.71|323.71|329.66|323.66|329.71|323.71|329.66|323.66|0
1641843900000|2022-01-10 19:45:00|329.67|323.67|329.66|323.66|329.72|323.72|329.66|323.66|0
1641843910000|2022-01-10 19:45:10|329.67|323.67|329.68|323.68|329.68|323.68|329.62|323.62|0
1641843920000|2022-01-10 19:45:20|329.71|323.71|329.71|323.71|329.71|323.71|329.71|323.71|0
1641843930000|2022-01-10 19:45:30|329.7|323.7|329.75|323.75|329.75|323.75|329.69|323.69|0
1641843940000|2022-01-10 19:45:40|329.72|323.72|329.72|323.72|329.72|323.72|329.72|323.72|0
1641843950000|2022-01-10 19:45:50|329.73|323.73|329.73|323.73|329.74|323.74|329.72|323.72|0
1641843960000|2022-01-10 19:46:00|329.72|323.72|329.72|323.72|329.72|323.72|329.72|323.72|0
1641843970000|2022-01-10 19:46:10|329.6|323.6|329.62|323.62|329.62|323.62|329.6|323.6|0
1641843990000|2022-01-10 19:46:30|329.63|323.63|329.64|323.64|329.64|323.64|329.63|323.63|0
1641844000000|2022-01-10 19:46:40|329.62|323.62|329.62|323.62|329.62|323.62|329.62|323.62|0
1641844010000|2022-01-10 19:46:50|329.61|323.61|329.61|323.61|329.61|323.61|329.61|323.61|0
1641844020000|2022-01-10 19:47:00|329.62|323.62|329.61|323.61|329.62|323.62|329.56|323.56|0
1641844050000|2022-01-10 19:47:30|329.63|323.63|329.61|323.61|329.63|323.63|329.61|323.61|0
1641844060000|2022-01-10 19:47:40|329.59|323.59|329.6|323.6|329.6|323.6|329.59|323.59|0
1641844070000|2022-01-10 19:47:50|329.61|323.61|329.61|323.61|329.61|323.61|329.61|323.61|0
1641844090000|2022-01-10 19:48:10|329.62|323.62|329.62|323.62|329.62|323.62|329.62|323.62|0
1641844100000|2022-01-10 19:48:20|329.7|323.7|329.71|323.71|329.71|323.71|329.7|323.7|0
1641844110000|2022-01-10 19:48:30|329.77|323.77|329.75|323.75|329.77|323.77|329.75|323.75|0
1641844130000|2022-01-10 19:48:50|329.76|323.76|329.74|323.74|329.76|323.76|329.71|323.71|0
1641844140000|2022-01-10 19:49:00|329.75|323.75|329.75|323.75|329.75|323.75|329.75|323.75|0
1641844150000|2022-01-10 19:49:10|329.74|323.74|329.75|323.75|329.76|323.76|329.74|323.74|0
1641844160000|2022-01-10 19:49:20|329.74|323.74|329.85|323.85|329.85|323.85|329.74|323.74|0
1641844170000|2022-01-10 19:49:30|329.86|323.86|329.93|323.93|329.93|323.93|329.86|323.86|0
1641844180000|2022-01-10 19:49:40|329.92|323.92|329.92|323.92|329.92|323.92|329.92|323.92|0
1641844190000|2022-01-10 19:49:50|329.93|323.93|329.93|323.93|329.93|323.93|329.93|323.93|0
1641844200000|2022-01-10 19:50:00|329.92|323.92|329.92|323.92|329.92|323.92|329.92|323.92|0
1641844210000|2022-01-10 19:50:10|329.89|323.89|329.85|323.85|329.9|323.9|329.85|323.85|0
1641844220000|2022-01-10 19:50:20|329.82|323.82|329.57|323.57|329.82|323.82|329.57|323.57|0
1641844230000|2022-01-10 19:50:30|329.56|323.56|329.52|323.52|329.56|323.56|329.49|323.49|0
1641844240000|2022-01-10 19:50:40|329.51|323.51|329.51|323.51|329.52|323.52|329.51|323.51|0
1641844250000|2022-01-10 19:50:50|329.5|323.5|329.5|323.5|329.5|323.5|329.5|323.5|0
1641844260000|2022-01-10 19:51:00|329.49|323.49|329.48|323.48|329.49|323.49|329.48|323.48|0
1641844270000|2022-01-10 19:51:10|329.49|323.49|329.45|323.45|329.49|323.49|329.43|323.43|0
1641844280000|2022-01-10 19:51:20|329.44|323.44|329.43|323.43|329.44|323.44|329.43|323.43|0
1641844290000|2022-01-10 19:51:30|329.4|323.4|329.42|323.42|329.42|323.42|329.4|323.4|0
1641844300000|2022-01-10 19:51:40|329.41|323.41|329.43|323.43|329.43|323.43|329.41|323.41|0
1641844310000|2022-01-10 19:51:50|329.42|323.42|329.41|323.41|329.42|323.42|329.41|323.41|0
1641844320000|2022-01-10 19:52:00|329.38|323.38|329.37|323.37|329.39|323.39|329.37|323.37|0
1641844330000|2022-01-10 19:52:10|329.35|323.35|329.35|323.35|329.35|323.35|329.35|323.35|0
1641844340000|2022-01-10 19:52:20|329.32|323.32|329.3|323.3|329.32|323.32|329.3|323.3|0
1641844350000|2022-01-10 19:52:30|329.27|323.27|329.22|323.22|329.27|323.27|329.22|323.22|0
1641844360000|2022-01-10 19:52:40|329.17|323.17|329.16|323.16|329.17|323.17|329.16|323.16|0
1641844370000|2022-01-10 19:52:50|329.19|323.19|329.22|323.22|329.22|323.22|329.17|323.17|0
1641844380000|2022-01-10 19:53:00|329.21|323.21|329.21|323.21|329.21|323.21|329.21|323.21|0
1641844390000|2022-01-10 19:53:10|329.22|323.22|329.17|323.17|329.22|323.22|329.17|323.17|0
1641844400000|2022-01-10 19:53:20|329.19|323.19|329.19|323.19|329.19|323.19|329.19|323.19|0
1641844410000|2022-01-10 19:53:30|329.17|323.17|329.1|323.1|329.17|323.17|329.1|323.1|0
1641844420000|2022-01-10 19:53:40|329.09|323.09|329.07|323.07|329.09|323.09|329.06|323.06|0
1641844430000|2022-01-10 19:53:50|329.06|323.06|329.06|323.06|329.06|323.06|329.05|323.05|0
1641844440000|2022-01-10 19:54:00|329.05|323.05|329.09|323.09|329.09|323.09|329.05|323.05|0
1641844450000|2022-01-10 19:54:10|329.1|323.1|329.01|323.01|329.1|323.1|329.01|323.01|0
1641844460000|2022-01-10 19:54:20|329|323|329.04|323.04|329.04|323.04|329|323|0
1641844470000|2022-01-10 19:54:30|329.03|323.03|328.84|322.84|329.04|323.04|328.84|322.84|0
1641844480000|2022-01-10 19:54:40|328.78|322.78|328.83|322.83|328.83|322.83|328.78|322.78|0
1641844490000|2022-01-10 19:54:50|328.82|322.82|328.83|322.83|328.83|322.83|328.82|322.82|0
1641844500000|2022-01-10 19:55:00|328.87|322.87|328.84|322.84|328.87|322.87|328.83|322.83|0
1641844510000|2022-01-10 19:55:10|328.85|322.85|328.85|322.85|328.85|322.85|328.85|322.85|0
1641844520000|2022-01-10 19:55:20|328.84|322.84|328.84|322.84|328.85|322.85|328.84|322.84|0
1641844530000|2022-01-10 19:55:30|328.85|322.85|328.84|322.84|328.85|322.85|328.84|322.84|0
1641844540000|2022-01-10 19:55:40|328.8|322.8|328.81|322.81|328.81|322.81|328.79|322.79|0
1641844550000|2022-01-10 19:55:50|328.9|322.9|328.59|322.59|328.91|322.91|328.59|322.59|0
1641844560000|2022-01-10 19:56:00|328.6|322.6|328.5|322.5|328.6|322.6|328.5|322.5|0
1641844570000|2022-01-10 19:56:10|328.51|322.51|328.5|322.5|328.52|322.52|328.49|322.49|0
1641844580000|2022-01-10 19:56:20|328.51|322.51|328.51|322.51|328.51|322.51|328.51|322.51|0
1641844600000|2022-01-10 19:56:40|328.59|322.59|328.64|322.64|328.64|322.64|328.59|322.59|0
1641844610000|2022-01-10 19:56:50|328.65|322.65|328.64|322.64|328.65|322.65|328.64|322.64|0
1641844620000|2022-01-10 19:57:00|328.63|322.63|328.65|322.65|328.65|322.65|328.63|322.63|0
1641844630000|2022-01-10 19:57:10|328.66|322.66|328.7|322.7|328.7|322.7|328.66|322.66|0
1641844640000|2022-01-10 19:57:20|328.69|322.69|328.68|322.68|328.69|322.69|328.68|322.68|0
1641844650000|2022-01-10 19:57:30|328.66|322.66|328.68|322.68|328.68|322.68|328.66|322.66|0
1641844660000|2022-01-10 19:57:40|328.69|322.69|328.76|322.76|328.76|322.76|328.69|322.69|0
1641844670000|2022-01-10 19:57:50|328.77|322.77|328.76|322.76|328.77|322.77|328.76|322.76|0
1641844680000|2022-01-10 19:58:00|328.64|322.64|328.67|322.67|328.67|322.67|328.62|322.62|0
1641844690000|2022-01-10 19:58:10|328.64|322.64|328.64|322.64|328.64|322.64|328.64|322.64|0
1641844700000|2022-01-10 19:58:20|328.65|322.65|328.66|322.66|328.66|322.66|328.65|322.65|0
1641844710000|2022-01-10 19:58:30|328.67|322.67|328.58|322.58|328.67|322.67|328.58|322.58|0
1641844720000|2022-01-10 19:58:40|328.55|322.55|328.55|322.55|328.55|322.55|328.54|322.54|0
1641844730000|2022-01-10 19:58:50|328.54|322.54|328.56|322.56|328.56|322.56|328.54|322.54|0
1641844740000|2022-01-10 19:59:00|328.51|322.51|328.48|322.48|328.51|322.51|328.48|322.48|0
1641844750000|2022-01-10 19:59:10|328.51|322.51|328.48|322.48|328.51|322.51|328.48|322.48|0
1641844760000|2022-01-10 19:59:20|328.43|322.43|328.46|322.46|328.46|322.46|328.43|322.43|0
1641844770000|2022-01-10 19:59:30|328.47|322.47|328.44|322.44|328.47|322.47|328.44|322.44|0
1641844790000|2022-01-10 19:59:50|328.43|322.43|328.49|322.49|328.49|322.49|328.43|322.43|0
1641844800000|2022-01-10 20:00:00|328.51|322.51|328.38|322.38|328.51|322.51|328.38|322.38|0
1641844810000|2022-01-10 20:00:10|328.39|322.39|328.43|322.43|328.46|322.46|328.39|322.39|0
1641844820000|2022-01-10 20:00:20|328.42|322.42|328.44|322.44|328.44|322.44|328.42|322.42|0
1641844840000|2022-01-10 20:00:40|328.43|322.43|328.61|322.61|328.61|322.61|328.43|322.43|0
1641844850000|2022-01-10 20:00:50|328.64|322.64|328.79|322.79|328.79|322.79|328.64|322.64|0
1641844860000|2022-01-10 20:01:00|328.78|322.78|328.65|322.65|328.78|322.78|328.65|322.65|0
1641844870000|2022-01-10 20:01:10|328.67|322.67|328.7|322.7|328.7|322.7|328.67|322.67|0
1641844880000|2022-01-10 20:01:20|328.68|322.68|328.69|322.69|328.69|322.69|328.68|322.68|0
1641844890000|2022-01-10 20:01:30|328.68|322.68|328.7|322.7|328.7|322.7|328.68|322.68|0
1641844900000|2022-01-10 20:01:40|328.72|322.72|328.74|322.74|328.74|322.74|328.72|322.72|0
1641844910000|2022-01-10 20:01:50|328.73|322.73|328.78|322.78|328.78|322.78|328.73|322.73|0
1641844920000|2022-01-10 20:02:00|328.76|322.76|328.75|322.75|328.77|322.77|328.75|322.75|0
1641844930000|2022-01-10 20:02:10|328.74|322.74|328.72|322.72|328.75|322.75|328.72|322.72|0
1641844940000|2022-01-10 20:02:20|328.66|322.66|328.56|322.56|328.66|322.66|328.56|322.56|0
1641844950000|2022-01-10 20:02:30|328.51|322.51|328.48|322.48|328.51|322.51|328.48|322.48|0
1641844960000|2022-01-10 20:02:40|328.43|322.43|328.25|322.25|328.43|322.43|328.25|322.25|0
1641844970000|2022-01-10 20:02:50|328.26|322.26|328.26|322.26|328.26|322.26|328.25|322.25|0
1641844980000|2022-01-10 20:03:00|328.28|322.28|328.28|322.28|328.28|322.28|328.28|322.28|0
1641844990000|2022-01-10 20:03:10|328.29|322.29|328.35|322.35|328.36|322.36|328.26|322.26|0
1641845000000|2022-01-10 20:03:20|328.36|322.36|328.36|322.36|328.36|322.36|328.36|322.36|0
1641845010000|2022-01-10 20:03:30|328.37|322.37|328.41|322.41|328.41|322.41|328.37|322.37|0
1641845020000|2022-01-10 20:03:40|328.42|322.42|328.39|322.39|328.42|322.42|328.38|322.38|0
1641845030000|2022-01-10 20:03:50|328.4|322.4|328.38|322.38|328.4|322.4|328.38|322.38|0
1641845040000|2022-01-10 20:04:00|328.43|322.43|328.43|322.43|328.43|322.43|328.43|322.43|0
1641845050000|2022-01-10 20:04:10|328.33|322.33|328.35|322.35|328.35|322.35|328.33|322.33|0
1641845060000|2022-01-10 20:04:20|328.34|322.34|328.33|322.33|328.36|322.36|328.33|322.33|0
1641845070000|2022-01-10 20:04:30|328.34|322.34|328.31|322.31|328.34|322.34|328.3|322.3|0
1641845080000|2022-01-10 20:04:40|328.33|322.33|328.28|322.28|328.33|322.33|328.28|322.28|0
1641845090000|2022-01-10 20:04:50|328.27|322.27|328.27|322.27|328.27|322.27|328.27|322.27|0
1641845100000|2022-01-10 20:05:00|328.26|322.26|328.27|322.27|328.28|322.28|328.26|322.26|0
1641845110000|2022-01-10 20:05:10|328.28|322.28|328.26|322.26|328.28|322.28|328.26|322.26|0
1641845120000|2022-01-10 20:05:20|328.27|322.27|328.24|322.24|328.27|322.27|328.24|322.24|0
1641845130000|2022-01-10 20:05:30|328.16|322.16|328.02|322.02|328.16|322.16|328.02|322.02|0
1641845140000|2022-01-10 20:05:40|327.97|321.97|327.9|321.9|327.97|321.97|327.9|321.9|0
1641845150000|2022-01-10 20:05:50|327.93|321.93|327.96|321.96|327.96|321.96|327.93|321.93|0
1641845160000|2022-01-10 20:06:00|328|322|328|322|328|322|327.98|321.98|0
1641845170000|2022-01-10 20:06:10|327.94|321.94|327.92|321.92|327.94|321.94|327.92|321.92|0
1641845180000|2022-01-10 20:06:20|327.93|321.93|327.93|321.93|327.93|321.93|327.93|321.93|0
1641845200000|2022-01-10 20:06:40|327.85|321.85|327.91|321.91|327.91|321.91|327.85|321.85|0
1641845210000|2022-01-10 20:06:50|327.92|321.92|327.83|321.83|327.92|321.92|327.8|321.8|0
1641845220000|2022-01-10 20:07:00|327.82|321.82|327.82|321.82|327.82|321.82|327.82|321.82|0
1641845230000|2022-01-10 20:07:10|327.8|321.8|327.78|321.78|327.8|321.8|327.78|321.78|0
1641845240000|2022-01-10 20:07:20|327.8|321.8|327.78|321.78|327.8|321.8|327.78|321.78|0
1641845250000|2022-01-10 20:07:30|327.75|321.75|327.76|321.76|327.76|321.76|327.75|321.75|0
1641845260000|2022-01-10 20:07:40|327.75|321.75|327.72|321.72|327.75|321.75|327.72|321.72|0
1641845270000|2022-01-10 20:07:50|327.71|321.71|327.94|321.94|327.94|321.94|327.71|321.71|0
1641845280000|2022-01-10 20:08:00|327.93|321.93|327.85|321.85|327.93|321.93|327.85|321.85|0
1641845290000|2022-01-10 20:08:10|327.82|321.82|327.82|321.82|327.83|321.83|327.82|321.82|0
1641845300000|2022-01-10 20:08:20|327.81|321.81|327.79|321.79|327.81|321.81|327.79|321.79|0
1641845310000|2022-01-10 20:08:30|327.8|321.8|327.85|321.85|327.85|321.85|327.79|321.79|0
1641845320000|2022-01-10 20:08:40|327.9|321.9|328.18|322.18|328.18|322.18|327.9|321.9|0
1641845330000|2022-01-10 20:08:50|328.3|322.3|328.32|322.32|328.33|322.33|328.3|322.3|0
1641845340000|2022-01-10 20:09:00|328.2|322.2|328.24|322.24|328.24|322.24|328.2|322.2|0
1641845350000|2022-01-10 20:09:10|328.25|322.25|328.21|322.21|328.25|322.25|328.21|322.21|0
1641845360000|2022-01-10 20:09:20|328.22|322.22|328.21|322.21|328.23|322.23|328.21|322.21|0
1641845370000|2022-01-10 20:09:30|328.25|322.25|328.23|322.23|328.25|322.25|328.23|322.23|0
1641845390000|2022-01-10 20:09:50|328.28|322.28|328.28|322.28|328.28|322.28|328.28|322.28|0
1641845400000|2022-01-10 20:10:00|328.48|322.48|328.78|322.78|328.78|322.78|328.45|322.45|0
1641845410000|2022-01-10 20:10:10|328.8|322.8|328.8|322.8|328.81|322.81|328.79|322.79|0
1641845420000|2022-01-10 20:10:20|328.77|322.77|328.71|322.71|328.77|322.77|328.71|322.71|0
1641845430000|2022-01-10 20:10:30|328.74|322.74|328.74|322.74|328.75|322.75|328.74|322.74|0
1641845440000|2022-01-10 20:10:40|328.71|322.71|328.74|322.74|328.74|322.74|328.71|322.71|0
1641845450000|2022-01-10 20:10:50|328.75|322.75|328.74|322.74|328.75|322.75|328.72|322.72|0
1641845460000|2022-01-10 20:11:00|328.75|322.75|328.74|322.74|328.75|322.75|328.73|322.73|0
1641845470000|2022-01-10 20:11:10|328.78|322.78|328.83|322.83|328.83|322.83|328.78|322.78|0
1641845480000|2022-01-10 20:11:20|328.81|322.81|328.81|322.81|328.81|322.81|328.81|322.81|0
1641845490000|2022-01-10 20:11:30|328.82|322.82|328.71|322.71|328.82|322.82|328.7|322.7|0
1641845500000|2022-01-10 20:11:40|328.7|322.7|328.73|322.73|328.76|322.76|328.7|322.7|0
1641845510000|2022-01-10 20:11:50|328.58|322.58|328.65|322.65|328.66|322.66|328.58|322.58|0
1641845520000|2022-01-10 20:12:00|328.67|322.67|328.64|322.64|328.67|322.67|328.64|322.64|0
1641845530000|2022-01-10 20:12:10|328.67|322.67|328.66|322.66|328.67|322.67|328.66|322.66|0
1641845540000|2022-01-10 20:12:20|328.67|322.67|328.71|322.71|328.71|322.71|328.67|322.67|0
1641845560000|2022-01-10 20:12:40|328.76|322.76|328.7|322.7|328.76|322.76|328.7|322.7|0
1641845570000|2022-01-10 20:12:50|328.69|322.69|328.53|322.53|328.69|322.69|328.53|322.53|0
1641845580000|2022-01-10 20:13:00|328.57|322.57|328.57|322.57|328.58|322.58|328.57|322.57|0
1641845590000|2022-01-10 20:13:10|328.61|322.61|328.6|322.6|328.61|322.61|328.6|322.6|0
1641845600000|2022-01-10 20:13:20|328.61|322.61|328.61|322.61|328.61|322.61|328.61|322.61|0
1641845610000|2022-01-10 20:13:30|328.62|322.62|328.62|322.62|328.62|322.62|328.61|322.61|0
1641845620000|2022-01-10 20:13:40|328.61|322.61|328.59|322.59|328.61|322.61|328.59|322.59|0
1641845630000|2022-01-10 20:13:50|328.64|322.64|328.63|322.63|328.64|322.64|328.63|322.63|0
1641845640000|2022-01-10 20:14:00|328.64|322.64|328.61|322.61|328.64|322.64|328.61|322.61|0
1641845650000|2022-01-10 20:14:10|328.6|322.6|328.61|322.61|328.61|322.61|328.6|322.6|0
1641845660000|2022-01-10 20:14:20|328.56|322.56|328.56|322.56|328.57|322.57|328.56|322.56|0
1641845680000|2022-01-10 20:14:40|328.57|322.57|328.56|322.56|328.57|322.57|328.55|322.55|0
1641845690000|2022-01-10 20:14:50|328.55|322.55|328.54|322.54|328.55|322.55|328.53|322.53|0
1641845700000|2022-01-10 20:15:00|328.55|322.55|328.62|322.62|328.62|322.62|328.53|322.53|0
1641845710000|2022-01-10 20:15:10|328.57|322.57|328.61|322.61|328.65|322.65|328.57|322.57|0
1641845720000|2022-01-10 20:15:20|328.62|322.62|328.62|322.62|328.62|322.62|328.62|322.62|0
1641845730000|2022-01-10 20:15:30|328.61|322.61|328.66|322.66|328.66|322.66|328.59|322.59|0
1641845740000|2022-01-10 20:15:40|328.88|322.88|329.01|323.01|329.01|323.01|328.88|322.88|0
1641845750000|2022-01-10 20:15:50|329.02|323.02|329.29|323.29|329.29|323.29|329.02|323.02|0
1641845760000|2022-01-10 20:16:00|329.33|323.33|329.33|323.33|329.33|323.33|329.3|323.3|0
1641845770000|2022-01-10 20:16:10|329.34|323.34|329.32|323.32|329.34|323.34|329.31|323.31|0
1641845780000|2022-01-10 20:16:20|329.3|323.3|329.35|323.35|329.35|323.35|329.3|323.3|0
1641845790000|2022-01-10 20:16:30|329.27|323.27|329.23|323.23|329.27|323.27|329.22|323.22|0
1641845800000|2022-01-10 20:16:40|329.26|323.26|329.26|323.26|329.26|323.26|329.26|323.26|0
1641845810000|2022-01-10 20:16:50|329.3|323.3|329.41|323.41|329.41|323.41|329.3|323.3|0
1641845820000|2022-01-10 20:17:00|329.53|323.53|329.48|323.48|329.56|323.56|329.48|323.48|0
1641845830000|2022-01-10 20:17:10|329.49|323.49|329.51|323.51|329.51|323.51|329.48|323.48|0
1641845840000|2022-01-10 20:17:20|329.53|323.53|329.5|323.5|329.53|323.53|329.45|323.45|0
1641845850000|2022-01-10 20:17:30|329.49|323.49|329.53|323.53|329.53|323.53|329.49|323.49|0
1641845860000|2022-01-10 20:17:40|329.54|323.54|329.51|323.51|329.55|323.55|329.5|323.5|0
1641845870000|2022-01-10 20:17:50|329.5|323.5|329.5|323.5|329.5|323.5|329.5|323.5|0
1641845880000|2022-01-10 20:18:00|329.49|323.49|329.51|323.51|329.51|323.51|329.49|323.49|0
1641845900000|2022-01-10 20:18:20|329.54|323.54|329.54|323.54|329.54|323.54|329.54|323.54|0
1641845910000|2022-01-10 20:18:30|329.58|323.58|329.75|323.75|329.75|323.75|329.58|323.58|0
1641845920000|2022-01-10 20:18:40|329.74|323.74|329.72|323.72|329.74|323.74|329.71|323.71|0
1641845940000|2022-01-10 20:19:00|329.75|323.75|329.79|323.79|329.79|323.79|329.75|323.75|0
1641845950000|2022-01-10 20:19:10|329.82|323.82|329.97|323.97|329.97|323.97|329.82|323.82|0
1641845960000|2022-01-10 20:19:20|329.95|323.95|329.93|323.93|329.97|323.97|329.93|323.93|0
1641845970000|2022-01-10 20:19:30|329.94|323.94|330.01|324.01|330.03|324.03|329.94|323.94|0
1641845980000|2022-01-10 20:19:40|329.96|323.96|329.91|323.91|329.97|323.97|329.91|323.91|0
1641845990000|2022-01-10 20:19:50|329.9|323.9|329.86|323.86|329.9|323.9|329.85|323.85|0
1641846000000|2022-01-10 20:20:00|329.84|323.84|329.69|323.69|329.84|323.84|329.67|323.67|0
1641846010000|2022-01-10 20:20:10|329.68|323.68|329.69|323.69|329.69|323.69|329.68|323.68|0
1641846020000|2022-01-10 20:20:20|329.84|323.84|329.85|323.85|329.85|323.85|329.84|323.84|0
1641846030000|2022-01-10 20:20:30|329.86|323.86|330.02|324.02|330.02|324.02|329.85|323.85|0
1641846040000|2022-01-10 20:20:40|330.06|324.06|330.06|324.06|330.06|324.06|330.06|324.06|0
1641846050000|2022-01-10 20:20:50|330.03|324.03|330.01|324.01|330.03|324.03|330.01|324.01|0
1641846060000|2022-01-10 20:21:00|330.02|324.02|329.87|323.87|330.02|324.02|329.87|323.87|0
1641846080000|2022-01-10 20:21:20|329.88|323.88|330.03|324.03|330.03|324.03|329.88|323.88|0
1641846090000|2022-01-10 20:21:30|330.14|324.14|330.17|324.17|330.18|324.18|330.14|324.14|0
1641846100000|2022-01-10 20:21:40|330.27|324.27|330.27|324.27|330.27|324.27|330.27|324.27|0
1641846110000|2022-01-10 20:21:50|330.28|324.28|330.05|324.05|330.28|324.28|330.05|324.05|0
1641846120000|2022-01-10 20:22:00|330.04|324.04|330.06|324.06|330.07|324.07|330.04|324.04|0
1641846130000|2022-01-10 20:22:10|330.09|324.09|330.13|324.13|330.16|324.16|330.09|324.09|0
1641846140000|2022-01-10 20:22:20|330.1|324.1|330.05|324.05|330.1|324.1|330.05|324.05|0
1641846150000|2022-01-10 20:22:30|330.19|324.19|330.19|324.19|330.19|324.19|330.19|324.19|0
1641846160000|2022-01-10 20:22:40|330.2|324.2|330.19|324.19|330.2|324.2|330.17|324.17|0
1641846170000|2022-01-10 20:22:50|330.21|324.21|330.21|324.21|330.21|324.21|330.21|324.21|0
1641846180000|2022-01-10 20:23:00|330.2|324.2|330.18|324.18|330.2|324.2|330.18|324.18|0
1641846190000|2022-01-10 20:23:10|330.23|324.23|330.26|324.26|330.26|324.26|330.23|324.23|0
1641846200000|2022-01-10 20:23:20|330.29|324.29|330.3|324.3|330.3|324.3|330.29|324.29|0
1641846210000|2022-01-10 20:23:30|330.31|324.31|330.3|324.3|330.31|324.31|330.3|324.3|0
1641846220000|2022-01-10 20:23:40|330.29|324.29|330.29|324.29|330.29|324.29|330.29|324.29|0
1641846230000|2022-01-10 20:23:50|330.28|324.28|330.28|324.28|330.28|324.28|330.28|324.28|0
1641846240000|2022-01-10 20:24:00|330.27|324.27|330.26|324.26|330.27|324.27|330.26|324.26|0
1641846250000|2022-01-10 20:24:10|330.17|324.17|330.17|324.17|330.17|324.17|330.17|324.17|0
1641846260000|2022-01-10 20:24:20|330.21|324.21|330.21|324.21|330.21|324.21|330.21|324.21|0
1641846270000|2022-01-10 20:24:30|330.23|324.23|330.24|324.24|330.24|324.24|330.23|324.23|0
1641846290000|2022-01-10 20:24:50|330.27|324.27|330.27|324.27|330.27|324.27|330.26|324.26|0
1641846300000|2022-01-10 20:25:00|330.26|324.26|330.28|324.28|330.29|324.29|330.26|324.26|0
1641846310000|2022-01-10 20:25:10|330.29|324.29|330.25|324.25|330.3|324.3|330.25|324.25|0
1641846320000|2022-01-10 20:25:20|330.24|324.24|330.25|324.25|330.25|324.25|330.24|324.24|0
1641846330000|2022-01-10 20:25:30|330.28|324.28|330.31|324.31|330.31|324.31|330.28|324.28|0
1641846340000|2022-01-10 20:25:40|330.3|324.3|330.31|324.31|330.31|324.31|330.3|324.3|0
1641846350000|2022-01-10 20:25:50|330.32|324.32|330.33|324.33|330.34|324.34|330.32|324.32|0
1641846360000|2022-01-10 20:26:00|330.34|324.34|330.34|324.34|330.34|324.34|330.34|324.34|0
1641846370000|2022-01-10 20:26:10|330.4|324.4|330.4|324.4|330.41|324.41|330.4|324.4|0
1641846380000|2022-01-10 20:26:20|330.41|324.41|330.27|324.27|330.41|324.41|330.27|324.27|0
1641846390000|2022-01-10 20:26:30|330.21|324.21|330.25|324.25|330.25|324.25|330.21|324.21|0
1641846400000|2022-01-10 20:26:40|330.23|324.23|330.23|324.23|330.23|324.23|330.22|324.22|0
1641846410000|2022-01-10 20:26:50|330.2|324.2|330.21|324.21|330.21|324.21|330.2|324.2|0
1641846420000|2022-01-10 20:27:00|330.25|324.25|330.24|324.24|330.25|324.25|330.24|324.24|0
1641846430000|2022-01-10 20:27:10|330.29|324.29|330.31|324.31|330.31|324.31|330.29|324.29|0
1641846450000|2022-01-10 20:27:30|330.35|324.35|330.35|324.35|330.35|324.35|330.35|324.35|0
1641846460000|2022-01-10 20:27:40|330.41|324.41|330.37|324.37|330.43|324.43|330.37|324.37|0
1641846470000|2022-01-10 20:27:50|330.35|324.35|330.35|324.35|330.35|324.35|330.35|324.35|0
1641846490000|2022-01-10 20:28:10|330.36|324.36|330.41|324.41|330.41|324.41|330.36|324.36|0
1641846500000|2022-01-10 20:28:20|330.39|324.39|330.41|324.41|330.41|324.41|330.39|324.39|0
1641846510000|2022-01-10 20:28:30|330.37|324.37|330.43|324.43|330.43|324.43|330.37|324.37|0
1641846520000|2022-01-10 20:28:40|330.37|324.37|330.41|324.41|330.41|324.41|330.37|324.37|0
1641846530000|2022-01-10 20:28:50|330.4|324.4|330.41|324.41|330.41|324.41|330.4|324.4|0
1641846540000|2022-01-10 20:29:00|330.42|324.42|330.28|324.28|330.42|324.42|330.28|324.28|0
1641846550000|2022-01-10 20:29:10|330.3|324.3|330.29|324.29|330.3|324.3|330.29|324.29|0
1641846560000|2022-01-10 20:29:20|330.27|324.27|330.23|324.23|330.27|324.27|330.23|324.23|0
1641846570000|2022-01-10 20:29:30|330.25|324.25|330.39|324.39|330.39|324.39|330.22|324.22|0
1641846580000|2022-01-10 20:29:40|330.45|324.45|330.45|324.45|330.45|324.45|330.45|324.45|0
1641846590000|2022-01-10 20:29:50|330.52|324.52|330.59|324.59|330.6|324.6|330.52|324.52|0
1641846600000|2022-01-10 20:30:00|330.57|324.57|330.6|324.6|330.6|324.6|330.57|324.57|0
1641846610000|2022-01-10 20:30:10|330.59|324.59|330.86|324.86|330.86|324.86|330.57|324.57|0
1641846620000|2022-01-10 20:30:20|330.85|324.85|330.81|324.81|330.85|324.85|330.81|324.81|0
1641846650000|2022-01-10 20:30:50|330.8|324.8|330.8|324.8|330.84|324.84|330.8|324.8|0
1641846660000|2022-01-10 20:31:00|330.79|324.79|330.52|324.52|330.79|324.79|330.52|324.52|0
1641846670000|2022-01-10 20:31:10|330.53|324.53|330.41|324.41|330.53|324.53|330.41|324.41|0
1641846680000|2022-01-10 20:31:20|330.42|324.42|330.44|324.44|330.47|324.47|330.42|324.42|0
1641846690000|2022-01-10 20:31:30|330.53|324.53|331|325|331.02|325.02|330.53|324.53|0
1641846700000|2022-01-10 20:31:40|331.01|325.01|331.18|325.18|331.18|325.18|331.01|325.01|0
1641846710000|2022-01-10 20:31:50|331.19|325.19|331.19|325.19|331.19|325.19|331.18|325.18|0
1641846720000|2022-01-10 20:32:00|331.24|325.24|331.49|325.49|331.49|325.49|331.24|325.24|0
1641846730000|2022-01-10 20:32:10|331.53|325.53|331.47|325.47|331.56|325.56|331.46|325.46|0
1641846740000|2022-01-10 20:32:20|331.46|325.46|331.75|325.75|331.76|325.76|331.46|325.46|0
1641846750000|2022-01-10 20:32:30|331.69|325.69|331.69|325.69|331.69|325.69|331.69|325.69|0
1641846760000|2022-01-10 20:32:40|331.7|325.7|331.7|325.7|331.7|325.7|331.7|325.7|0
1641846770000|2022-01-10 20:32:50|331.71|325.71|331.71|325.71|331.71|325.71|331.71|325.71|0
1641846780000|2022-01-10 20:33:00|331.69|325.69|331.54|325.54|331.69|325.69|331.54|325.54|0
1641846790000|2022-01-10 20:33:10|331.53|325.53|331.53|325.53|331.53|325.53|331.52|325.52|0
1641846800000|2022-01-10 20:33:20|331.39|325.39|331.28|325.28|331.44|325.44|331.28|325.28|0
1641846810000|2022-01-10 20:33:30|331.29|325.29|331.26|325.26|331.29|325.29|331.25|325.25|0
1641846820000|2022-01-10 20:33:40|331.27|325.27|331.25|325.25|331.27|325.27|331.25|325.25|0
1641846830000|2022-01-10 20:33:50|331.26|325.26|331.16|325.16|331.26|325.26|331.16|325.16|0
1641846840000|2022-01-10 20:34:00|331.17|325.17|331.18|325.18|331.18|325.18|331.16|325.16|0
1641846860000|2022-01-10 20:34:20|331.26|325.26|331.33|325.33|331.33|325.33|331.26|325.26|0
1641846870000|2022-01-10 20:34:30|331.32|325.32|331.29|325.29|331.32|325.32|331.29|325.29|0
1641846880000|2022-01-10 20:34:40|331.67|325.67|331.67|325.67|331.69|325.69|331.67|325.67|0
1641846890000|2022-01-10 20:34:50|331.68|325.68|331.72|325.72|331.75|325.75|331.68|325.68|0
1641846900000|2022-01-10 20:35:00|331.67|325.67|331.67|325.67|331.74|325.74|331.67|325.67|0
1641846910000|2022-01-10 20:35:10|331.68|325.68|331.68|325.68|331.68|325.68|331.68|325.68|0
1641846920000|2022-01-10 20:35:20|331.67|325.67|331.67|325.67|331.67|325.67|331.67|325.67|0
1641846930000|2022-01-10 20:35:30|331.66|325.66|331.68|325.68|331.68|325.68|331.66|325.66|0
1641846940000|2022-01-10 20:35:40|331.67|325.67|331.8|325.8|331.8|325.8|331.67|325.67|0
1641846950000|2022-01-10 20:35:50|331.81|325.81|332.11|326.11|332.14|326.14|331.8|325.8|0
1641846960000|2022-01-10 20:36:00|332.06|326.06|332.09|326.09|332.09|326.09|332.02|326.02|0
1641846970000|2022-01-10 20:36:10|332.1|326.1|332.1|326.1|332.13|326.13|332.1|326.1|0
1641846980000|2022-01-10 20:36:20|332.08|326.08|332.01|326.01|332.08|326.08|332.01|326.01|0
1641846990000|2022-01-10 20:36:30|331.99|325.99|331.99|325.99|331.99|325.99|331.99|325.99|0
1641847000000|2022-01-10 20:36:40|331.98|325.98|331.9|325.9|332.01|326.01|331.9|325.9|0
1641847010000|2022-01-10 20:36:50|331.91|325.91|331.84|325.84|331.91|325.91|331.84|325.84|0
1641847020000|2022-01-10 20:37:00|331.83|325.83|331.83|325.83|331.83|325.83|331.83|325.83|0
1641847030000|2022-01-10 20:37:10|331.82|325.82|331.75|325.75|331.83|325.83|331.75|325.75|0
1641847040000|2022-01-10 20:37:20|331.61|325.61|331.6|325.6|331.61|325.61|331.57|325.57|0
1641847050000|2022-01-10 20:37:30|331.67|325.67|331.63|325.63|331.67|325.67|331.63|325.63|0
1641847060000|2022-01-10 20:37:40|331.61|325.61|331.54|325.54|331.63|325.63|331.54|325.54|0
1641847070000|2022-01-10 20:37:50|331.51|325.51|331.43|325.43|331.52|325.52|331.43|325.43|0
1641847080000|2022-01-10 20:38:00|331.47|325.47|331.5|325.5|331.5|325.5|331.42|325.42|0
1641847090000|2022-01-10 20:38:10|331.51|325.51|331.52|325.52|331.52|325.52|331.51|325.51|0
1641847100000|2022-01-10 20:38:20|331.54|325.54|331.56|325.56|331.56|325.56|331.53|325.53|0
1641847110000|2022-01-10 20:38:30|331.53|325.53|331.54|325.54|331.54|325.54|331.53|325.53|0
1641847120000|2022-01-10 20:38:40|331.55|325.55|331.54|325.54|331.55|325.55|331.54|325.54|0
1641847130000|2022-01-10 20:38:50|331.55|325.55|331.58|325.58|331.58|325.58|331.55|325.55|0
1641847140000|2022-01-10 20:39:00|331.51|325.51|331.53|325.53|331.54|325.54|331.51|325.51|0
1641847150000|2022-01-10 20:39:10|331.52|325.52|331.53|325.53|331.53|325.53|331.52|325.52|0
1641847170000|2022-01-10 20:39:30|331.54|325.54|331.46|325.46|331.54|325.54|331.46|325.46|0
1641847180000|2022-01-10 20:39:40|331.47|325.47|331.47|325.47|331.47|325.47|331.47|325.47|0
1641847190000|2022-01-10 20:39:50|331.39|325.39|331.35|325.35|331.4|325.4|331.35|325.35|0
1641847200000|2022-01-10 20:40:00|331.4|325.4|331.47|325.47|331.47|325.47|331.4|325.4|0
1641847210000|2022-01-10 20:40:10|331.46|325.46|331.45|325.45|331.49|325.49|331.45|325.45|0
1641847220000|2022-01-10 20:40:20|331.48|325.48|331.67|325.67|331.67|325.67|331.45|325.45|0
1641847230000|2022-01-10 20:40:30|331.65|325.65|332.33|326.33|332.33|326.33|331.65|325.65|0
1641847240000|2022-01-10 20:40:40|332.24|326.24|332.28|326.28|332.28|326.28|332.24|326.24|0
1641847250000|2022-01-10 20:40:50|332.21|326.21|332.21|326.21|332.21|326.21|332.18|326.18|0
1641847260000|2022-01-10 20:41:00|332.26|326.26|332.12|326.12|332.26|326.26|332.12|326.12|0
1641847270000|2022-01-10 20:41:10|332.14|326.14|332.2|326.2|332.2|326.2|332.13|326.13|0
1641847280000|2022-01-10 20:41:20|331.92|325.92|331.97|325.97|331.98|325.98|331.91|325.91|0
1641847290000|2022-01-10 20:41:30|332.01|326.01|332.05|326.05|332.05|326.05|332|326|0
1641847300000|2022-01-10 20:41:40|332.06|326.06|332.01|326.01|332.06|326.06|332|326|0
1641847310000|2022-01-10 20:41:50|332.09|326.09|332.09|326.09|332.1|326.1|332.09|326.09|0
1641847320000|2022-01-10 20:42:00|332.07|326.07|332.05|326.05|332.07|326.07|332.02|326.02|0
1641847330000|2022-01-10 20:42:10|332.04|326.04|332.02|326.02|332.04|326.04|332.01|326.01|0
1641847340000|2022-01-10 20:42:20|331.88|325.88|331.78|325.78|331.88|325.88|331.77|325.77|0
1641847350000|2022-01-10 20:42:30|331.77|325.77|331.78|325.78|331.78|325.78|331.77|325.77|0
1641847360000|2022-01-10 20:42:40|331.73|325.73|331.77|325.77|331.77|325.77|331.73|325.73|0
1641847370000|2022-01-10 20:42:50|331.76|325.76|331.77|325.77|331.77|325.77|331.76|325.76|0
1641847380000|2022-01-10 20:43:00|331.85|325.85|331.84|325.84|331.85|325.85|331.84|325.84|0
1641847390000|2022-01-10 20:43:10|331.83|325.83|331.86|325.86|331.86|325.86|331.83|325.83|0
1641847400000|2022-01-10 20:43:20|331.85|325.85|331.84|325.84|331.87|325.87|331.84|325.84|0
1641847410000|2022-01-10 20:43:30|331.87|325.87|331.88|325.88|331.88|325.88|331.86|325.86|0
1641847420000|2022-01-10 20:43:40|331.89|325.89|331.91|325.91|331.92|325.92|331.89|325.89|0
1641847430000|2022-01-10 20:43:50|331.89|325.89|331.89|325.89|331.89|325.89|331.89|325.89|0
1641847440000|2022-01-10 20:44:00|331.85|325.85|331.72|325.72|331.86|325.86|331.72|325.72|0
1641847450000|2022-01-10 20:44:10|331.76|325.76|331.85|325.85|331.85|325.85|331.76|325.76|0
1641847460000|2022-01-10 20:44:20|331.86|325.86|331.85|325.85|331.86|325.86|331.85|325.85|0
1641847470000|2022-01-10 20:44:30|331.84|325.84|331.86|325.86|331.87|325.87|331.84|325.84|0
1641847480000|2022-01-10 20:44:40|331.87|325.87|331.82|325.82|331.87|325.87|331.82|325.82|0
1641847490000|2022-01-10 20:44:50|331.83|325.83|331.83|325.83|331.83|325.83|331.83|325.83|0
1641847500000|2022-01-10 20:45:00|331.8|325.8|331.87|325.87|331.87|325.87|331.8|325.8|0
1641847510000|2022-01-10 20:45:10|331.86|325.86|331.78|325.78|331.88|325.88|331.78|325.78|0
1641847520000|2022-01-10 20:45:20|331.83|325.83|331.88|325.88|331.88|325.88|331.83|325.83|0
1641847530000|2022-01-10 20:45:30|331.87|325.87|331.91|325.91|331.91|325.91|331.87|325.87|0
1641847540000|2022-01-10 20:45:40|331.94|325.94|331.75|325.75|331.96|325.96|331.75|325.75|0
1641847550000|2022-01-10 20:45:50|331.73|325.73|331.72|325.72|331.74|325.74|331.71|325.71|0
1641847560000|2022-01-10 20:46:00|331.7|325.7|331.7|325.7|331.72|325.72|331.69|325.69|0
1641847570000|2022-01-10 20:46:10|331.75|325.75|331.76|325.76|331.76|325.76|331.75|325.75|0
1641847580000|2022-01-10 20:46:20|331.78|325.78|331.79|325.79|331.79|325.79|331.78|325.78|0
1641847590000|2022-01-10 20:46:30|331.49|325.49|331.45|325.45|331.5|325.5|331.45|325.45|0
1641847600000|2022-01-10 20:46:40|331.17|325.17|331.17|325.17|331.17|325.17|331.16|325.16|0
1641847610000|2022-01-10 20:46:50|331.19|325.19|331.57|325.57|331.57|325.57|331.19|325.19|0
1641847620000|2022-01-10 20:47:00|331.59|325.59|331.68|325.68|331.68|325.68|331.59|325.59|0
1641847630000|2022-01-10 20:47:10|331.67|325.67|331.72|325.72|331.73|325.73|331.67|325.67|0
1641847640000|2022-01-10 20:47:20|331.73|325.73|331.78|325.78|331.79|325.79|331.73|325.73|0
1641847650000|2022-01-10 20:47:30|331.79|325.79|331.81|325.81|331.81|325.81|331.79|325.79|0
1641847660000|2022-01-10 20:47:40|331.83|325.83|331.84|325.84|331.84|325.84|331.83|325.83|0
1641847670000|2022-01-10 20:47:50|331.83|325.83|331.81|325.81|331.83|325.83|331.8|325.8|0
1641847680000|2022-01-10 20:48:00|331.72|325.72|331.77|325.77|331.78|325.78|331.65|325.65|0
1641847690000|2022-01-10 20:48:10|331.66|325.66|331.62|325.62|331.66|325.66|331.62|325.62|0
1641847700000|2022-01-10 20:48:20|331.64|325.64|331.69|325.69|331.69|325.69|331.63|325.63|0
1641847710000|2022-01-10 20:48:30|331.74|325.74|331.77|325.77|331.77|325.77|331.74|325.74|0
1641847720000|2022-01-10 20:48:40|331.8|325.8|331.78|325.78|331.8|325.8|331.78|325.78|0
1641847730000|2022-01-10 20:48:50|331.79|325.79|331.77|325.77|331.81|325.81|331.77|325.77|0
1641847740000|2022-01-10 20:49:00|331.8|325.8|331.83|325.83|331.84|325.84|331.8|325.8|0
1641847750000|2022-01-10 20:49:10|331.77|325.77|331.77|325.77|331.77|325.77|331.77|325.77|0
1641847760000|2022-01-10 20:49:20|331.78|325.78|331.54|325.54|331.93|325.93|331.54|325.54|0
1641847770000|2022-01-10 20:49:30|331.51|325.51|331.63|325.63|331.63|325.63|331.51|325.51|0
1641847780000|2022-01-10 20:49:40|331.64|325.64|331.64|325.64|331.64|325.64|331.64|325.64|0
1641847790000|2022-01-10 20:49:50|331.65|325.65|331.66|325.66|331.66|325.66|331.65|325.65|0
1641847800000|2022-01-10 20:50:00|331.71|325.71|331.54|325.54|331.71|325.71|331.54|325.54|0
1641847810000|2022-01-10 20:50:10|331.63|325.63|331.9|325.9|331.9|325.9|331.63|325.63|0
1641847820000|2022-01-10 20:50:20|331.94|325.94|332.03|326.03|332.03|326.03|331.94|325.94|0
1641847830000|2022-01-10 20:50:30|332.06|326.06|332.14|326.14|332.14|326.14|332.06|326.06|0
1641847840000|2022-01-10 20:50:40|332.15|326.15|332.25|326.25|332.25|326.25|332.15|326.15|0
1641847850000|2022-01-10 20:50:50|332.27|326.27|332.28|326.28|332.28|326.28|332.26|326.26|0
1641847860000|2022-01-10 20:51:00|332.3|326.3|332.18|326.18|332.3|326.3|332.18|326.18|0
1641847870000|2022-01-10 20:51:10|332.16|326.16|332.19|326.19|332.21|326.21|332.16|326.16|0
1641847880000|2022-01-10 20:51:20|332.18|326.18|332.21|326.21|332.21|326.21|332.18|326.18|0
1641847890000|2022-01-10 20:51:30|332.25|326.25|332.24|326.24|332.25|326.25|332.24|326.24|0
1641847900000|2022-01-10 20:51:40|332.34|326.34|332.31|326.31|332.34|326.34|332.3|326.3|0
1641847910000|2022-01-10 20:51:50|332.32|326.32|332.32|326.32|332.32|326.32|332.32|326.32|0
1641847920000|2022-01-10 20:52:00|332.34|326.34|332.32|326.32|332.35|326.35|332.32|326.32|0
1641847930000|2022-01-10 20:52:10|332.35|326.35|332.34|326.34|332.35|326.35|332.34|326.34|0
1641847940000|2022-01-10 20:52:20|332.31|326.31|332.3|326.3|332.31|326.31|332.29|326.29|0
1641847950000|2022-01-10 20:52:30|332.48|326.48|332.49|326.49|332.49|326.49|332.48|326.48|0
1641847960000|2022-01-10 20:52:40|332.55|326.55|332.68|326.68|332.68|326.68|332.55|326.55|0
1641847970000|2022-01-10 20:52:50|332.82|326.82|332.78|326.78|332.88|326.88|332.78|326.78|0
1641847980000|2022-01-10 20:53:00|332.96|326.96|333.51|327.51|333.51|327.51|332.96|326.96|0
1641847990000|2022-01-10 20:53:10|333.6|327.6|333.57|327.57|333.6|327.6|333.53|327.53|0
1641848000000|2022-01-10 20:53:20|333.54|327.54|333.57|327.57|333.57|327.57|333.53|327.53|0
1641848010000|2022-01-10 20:53:30|333.59|327.59|333.44|327.44|333.68|327.68|333.44|327.44|0
1641848020000|2022-01-10 20:53:40|333.42|327.42|333.47|327.47|333.64|327.64|333.42|327.42|0
1641848030000|2022-01-10 20:53:50|333.42|327.42|333.56|327.56|333.56|327.56|333.42|327.42|0
1641848040000|2022-01-10 20:54:00|333.57|327.57|333.65|327.65|333.72|327.72|333.57|327.57|0
1641848050000|2022-01-10 20:54:10|333.56|327.56|333.61|327.61|333.63|327.63|333.52|327.52|0
1641848060000|2022-01-10 20:54:20|333.63|327.63|333.64|327.64|333.66|327.66|333.63|327.63|0
1641848070000|2022-01-10 20:54:30|333.66|327.66|333.53|327.53|333.66|327.66|333.5|327.5|0
1641848080000|2022-01-10 20:54:40|333.55|327.55|333.54|327.54|333.56|327.56|333.5|327.5|0
1641848090000|2022-01-10 20:54:50|333.52|327.52|333.44|327.44|333.59|327.59|333.43|327.43|0
1641848100000|2022-01-10 20:55:00|333.43|327.43|333.39|327.39|333.43|327.43|333.34|327.34|0
1641848110000|2022-01-10 20:55:10|333.4|327.4|333.55|327.55|333.56|327.56|333.4|327.4|0
1641848120000|2022-01-10 20:55:20|333.53|327.53|333.5|327.5|333.54|327.54|333.5|327.5|0
1641848130000|2022-01-10 20:55:30|333.52|327.52|333.53|327.53|333.59|327.59|333.52|327.52|0
1641848140000|2022-01-10 20:55:40|333.54|327.54|333.59|327.59|333.59|327.59|333.53|327.53|0
1641848150000|2022-01-10 20:55:50|333.58|327.58|333.63|327.63|333.63|327.63|333.58|327.58|0
1641848160000|2022-01-10 20:56:00|333.46|327.46|333.33|327.33|333.46|327.46|333.33|327.33|0
1641848170000|2022-01-10 20:56:10|333.29|327.29|333.34|327.34|333.34|327.34|333.29|327.29|0
1641848180000|2022-01-10 20:56:20|333.32|327.32|333.38|327.38|333.52|327.52|333.32|327.32|0
1641848190000|2022-01-10 20:56:30|333.33|327.33|333.65|327.65|333.68|327.68|333.33|327.33|0
1641848200000|2022-01-10 20:56:40|333.56|327.56|333.57|327.57|333.57|327.57|333.55|327.55|0
1641848210000|2022-01-10 20:56:50|333.56|327.56|333.47|327.47|333.56|327.56|333.47|327.47|0
1641848220000|2022-01-10 20:57:00|333.51|327.51|333.45|327.45|333.54|327.54|333.45|327.45|0
1641848230000|2022-01-10 20:57:10|333.08|327.08|333.01|327.01|333.12|327.12|333.01|327.01|0
1641848240000|2022-01-10 20:57:20|333.43|327.43|333.07|327.07|333.46|327.46|333.07|327.07|0
1641848250000|2022-01-10 20:57:30|333.08|327.08|332.99|326.99|333.09|327.09|332.99|326.99|0
1641848260000|2022-01-10 20:57:40|333.2|327.2|333.19|327.19|333.2|327.2|333.19|327.19|0
1641848270000|2022-01-10 20:57:50|333.11|327.11|333.03|327.03|333.14|327.14|332.92|326.92|0
1641848280000|2022-01-10 20:58:00|333.12|327.12|333.18|327.18|333.18|327.18|333.12|327.12|0
1641848290000|2022-01-10 20:58:10|333.17|327.17|333.2|327.2|333.2|327.2|333.14|327.14|0
1641848300000|2022-01-10 20:58:20|333.19|327.19|333.01|327.01|333.19|327.19|332.98|326.98|0
1641848310000|2022-01-10 20:58:30|333.03|327.03|332.98|326.98|333.03|327.03|332.98|326.98|0
1641848320000|2022-01-10 20:58:40|333.15|327.15|333.05|327.05|333.15|327.15|333.01|327.01|0
1641848330000|2022-01-10 20:58:50|332.77|326.77|333.11|327.11|333.11|327.11|332.68|326.68|0
1641848340000|2022-01-10 20:59:00|333.1|327.1|333.11|327.11|333.11|327.11|333.03|327.03|0
1641848350000|2022-01-10 20:59:10|333.06|327.06|332.66|326.66|333.06|327.06|332.64|326.64|0
1641848360000|2022-01-10 20:59:20|332.68|326.68|332.82|326.82|332.88|326.88|332.68|326.68|0
1641848370000|2022-01-10 20:59:30|332.68|326.68|332.87|326.87|332.92|326.92|332.68|326.68|0
1641848380000|2022-01-10 20:59:40|332.93|326.93|332.99|326.99|332.99|326.99|332.87|326.87|0
1641848390000|2022-01-10 20:59:50|332.95|326.95|332.89|326.89|332.98|326.98|332.89|326.89|0
1641911590000|2022-01-11 14:33:10|330.2|324.2|330.04|324.04|330.31|324.31|330|324|0
1641911600000|2022-01-11 14:33:20|330.25|324.25|330.26|324.26|330.68|324.68|330.25|324.25|0
1641911610000|2022-01-11 14:33:30|330.24|324.24|330.37|324.37|330.81|324.81|330.24|324.24|0
1641911620000|2022-01-11 14:33:40|330.69|324.69|330.64|324.64|330.69|324.69|330.43|324.43|0
1641911630000|2022-01-11 14:33:50|330.28|324.28|330.22|324.22|330.28|324.28|330.05|324.05|0
1641911640000|2022-01-11 14:34:00|329.88|323.88|330.69|324.69|330.86|324.86|329.88|323.88|0
1641911650000|2022-01-11 14:34:10|329.92|323.92|330.73|324.73|330.73|324.73|329.92|323.92|0
1641911660000|2022-01-11 14:34:20|330.68|324.68|330.42|324.42|330.68|324.68|330.14|324.14|0
1641911670000|2022-01-11 14:34:30|330.54|324.54|330.38|324.38|330.85|324.85|330.23|324.23|0
1641911680000|2022-01-11 14:34:40|330.19|324.19|330.01|324.01|330.38|324.38|330.01|324.01|0
1641911690000|2022-01-11 14:34:50|330.08|324.08|330.41|324.41|330.41|324.41|330.01|324.01|0
1641911700000|2022-01-11 14:35:00|330.07|324.07|329.3|323.3|330.07|324.07|329.3|323.3|0
1641911710000|2022-01-11 14:35:10|329.15|323.15|329.04|323.04|329.15|323.15|328.96|322.96|0
1641911720000|2022-01-11 14:35:20|329.14|323.14|329.54|323.54|329.56|323.56|329.14|323.14|0
1641911730000|2022-01-11 14:35:30|329.55|323.55|329.61|323.61|329.9|323.9|329.51|323.51|0
1641911740000|2022-01-11 14:35:40|329.58|323.58|329.29|323.29|329.71|323.71|329.26|323.26|0
1641911750000|2022-01-11 14:35:50|329.36|323.36|329.26|323.26|329.83|323.83|329.03|323.03|0
1641911760000|2022-01-11 14:36:00|329.45|323.45|329.81|323.81|329.86|323.86|329.45|323.45|0
1641911770000|2022-01-11 14:36:10|329.99|323.99|329.84|323.84|329.99|323.99|329.69|323.69|0
1641911780000|2022-01-11 14:36:20|329.68|323.68|329.76|323.76|329.84|323.84|329.6|323.6|0
1641911790000|2022-01-11 14:36:30|329.74|323.74|329.82|323.82|329.86|323.86|329.73|323.73|0
1641911800000|2022-01-11 14:36:40|329.79|323.79|329.84|323.84|329.89|323.89|329.74|323.74|0
1641911810000|2022-01-11 14:36:50|329.75|323.75|330.05|324.05|330.05|324.05|329.75|323.75|0
1641911820000|2022-01-11 14:37:00|329.95|323.95|330.1|324.1|330.21|324.21|329.95|323.95|0
1641911830000|2022-01-11 14:37:10|330.42|324.42|330.26|324.26|330.43|324.43|330.26|324.26|0
1641911840000|2022-01-11 14:37:20|330.23|324.23|330.06|324.06|330.23|324.23|329.98|323.98|0
1641911850000|2022-01-11 14:37:30|329.66|323.66|330.32|324.32|330.32|324.32|329.55|323.55|0
1641911860000|2022-01-11 14:37:40|330.27|324.27|330.38|324.38|330.44|324.44|330.13|324.13|0
1641911870000|2022-01-11 14:37:50|330.48|324.48|330.4|324.4|330.48|324.48|330.32|324.32|0
1641911880000|2022-01-11 14:38:00|330.39|324.39|330.27|324.27|330.79|324.79|330.27|324.27|0
1641911890000|2022-01-11 14:38:10|330.34|324.34|330.32|324.32|330.34|324.34|330.25|324.25|0
1641911900000|2022-01-11 14:38:20|330.33|324.33|329.79|323.79|330.4|324.4|329.68|323.68|0
1641911910000|2022-01-11 14:38:30|329.73|323.73|329.54|323.54|329.87|323.87|329.5|323.5|0
1641911920000|2022-01-11 14:38:40|329.74|323.74|329.63|323.63|329.82|323.82|329.41|323.41|0
1641911930000|2022-01-11 14:38:50|329.53|323.53|329.58|323.58|329.58|323.58|329.17|323.17|0
1641911940000|2022-01-11 14:39:00|329.56|323.56|329.66|323.66|330.26|324.26|329.29|323.29|0
1641911950000|2022-01-11 14:39:10|329.74|323.74|329.82|323.82|329.82|323.82|329.57|323.57|0
1641911960000|2022-01-11 14:39:20|329.76|323.76|329.8|323.8|329.82|323.82|329.52|323.52|0
1641911970000|2022-01-11 14:39:30|329.65|323.65|329.41|323.41|329.65|323.65|329.35|323.35|0
1641911980000|2022-01-11 14:39:40|329.33|323.33|329.38|323.38|329.45|323.45|329.33|323.33|0
1641911990000|2022-01-11 14:39:50|329.42|323.42|329.38|323.38|329.42|323.42|329.29|323.29|0
1641912000000|2022-01-11 14:40:00|329.39|323.39|329.65|323.65|329.65|323.65|329.32|323.32|0
1641912010000|2022-01-11 14:40:10|329.66|323.66|329.7|323.7|329.7|323.7|329.51|323.51|0
1641912020000|2022-01-11 14:40:20|329.74|323.74|329.9|323.9|330.11|324.11|329.74|323.74|0
1641912030000|2022-01-11 14:40:30|329.92|323.92|329.88|323.88|329.92|323.92|329.88|323.88|0
1641912040000|2022-01-11 14:40:40|329.86|323.86|329.67|323.67|329.86|323.86|329.62|323.62|0
1641912050000|2022-01-11 14:40:50|329.77|323.77|329.82|323.82|329.82|323.82|329.71|323.71|0
1641912060000|2022-01-11 14:41:00|329.98|323.98|330.05|324.05|330.37|324.37|329.98|323.98|0
1641912070000|2022-01-11 14:41:10|330.02|324.02|330.37|324.37|330.37|324.37|330|324|0
1641912080000|2022-01-11 14:41:20|330.25|324.25|330.33|324.33|330.62|324.62|329.92|323.92|0
1641912090000|2022-01-11 14:41:30|330.26|324.26|330.57|324.57|330.57|324.57|330.19|324.19|0
1641912100000|2022-01-11 14:41:40|330.46|324.46|330.42|324.42|330.85|324.85|330.41|324.41|0
1641912110000|2022-01-11 14:41:50|330.2|324.2|330.29|324.29|330.49|324.49|330.2|324.2|0
1641912120000|2022-01-11 14:42:00|330.19|324.19|330.04|324.04|330.44|324.44|329.85|323.85|0
1641912130000|2022-01-11 14:42:10|330.01|324.01|330.17|324.17|330.23|324.23|329.9|323.9|0
1641912140000|2022-01-11 14:42:20|329.92|323.92|330.21|324.21|330.54|324.54|329.92|323.92|0
1641912150000|2022-01-11 14:42:30|330.15|324.15|329.97|323.97|330.15|324.15|329.97|323.97|0
1641912160000|2022-01-11 14:42:40|329.98|323.98|329.87|323.87|330.03|324.03|329.86|323.86|0
1641912170000|2022-01-11 14:42:50|329.91|323.91|330.05|324.05|330.17|324.17|329.84|323.84|0
1641912180000|2022-01-11 14:43:00|329.99|323.99|329.91|323.91|330.11|324.11|329.91|323.91|0
1641912190000|2022-01-11 14:43:10|329.95|323.95|330.1|324.1|330.16|324.16|329.85|323.85|0
1641912200000|2022-01-11 14:43:20|330.09|324.09|330.11|324.11|330.12|324.12|329.95|323.95|0
1641912210000|2022-01-11 14:43:30|330.1|324.1|329.79|323.79|330.12|324.12|329.79|323.79|0
1641912220000|2022-01-11 14:43:40|329.67|323.67|329.43|323.43|329.82|323.82|329.43|323.43|0
1641912230000|2022-01-11 14:43:50|329.41|323.41|329.49|323.49|329.5|323.5|329.26|323.26|0
1641912240000|2022-01-11 14:44:00|329.56|323.56|329.17|323.17|329.56|323.56|329.15|323.15|0
1641912250000|2022-01-11 14:44:10|329.09|323.09|329.09|323.09|329.52|323.52|329.01|323.01|0
1641912260000|2022-01-11 14:44:20|328.91|322.91|328.93|322.93|329.26|323.26|328.91|322.91|0
1641912270000|2022-01-11 14:44:30|328.92|322.92|328.92|322.92|329.2|323.2|328.89|322.89|0
1641912280000|2022-01-11 14:44:40|328.79|322.79|328.82|322.82|328.82|322.82|328.62|322.62|0
1641912290000|2022-01-11 14:44:50|328.73|322.73|329.15|323.15|329.15|323.15|328.73|322.73|0
1641912300000|2022-01-11 14:45:00|329.14|323.14|329.12|323.12|329.16|323.16|329.12|323.12|0
1641912310000|2022-01-11 14:45:10|329.11|323.11|329.16|323.16|329.2|323.2|329.11|323.11|0
1641912320000|2022-01-11 14:45:20|329.18|323.18|329.03|323.03|329.2|323.2|329.01|323.01|0
1641912330000|2022-01-11 14:45:30|328.96|322.96|328.58|322.58|329.1|323.1|328.58|322.58|0
1641912340000|2022-01-11 14:45:40|328.57|322.57|328.6|322.6|328.88|322.88|328.49|322.49|0
1641912350000|2022-01-11 14:45:50|328.86|322.86|328.98|322.98|328.98|322.98|328.5|322.5|0
1641912360000|2022-01-11 14:46:00|328.91|322.91|329.13|323.13|329.13|323.13|328.88|322.88|0
1641912370000|2022-01-11 14:46:10|329.12|323.12|328.86|322.86|329.13|323.13|328.86|322.86|0
1641912380000|2022-01-11 14:46:20|329.04|323.04|328.83|322.83|329.04|323.04|328.5|322.5|0
1641912390000|2022-01-11 14:46:30|328.45|322.45|328.35|322.35|329.18|323.18|328.23|322.23|0
1641912400000|2022-01-11 14:46:40|328.7|322.7|328.5|322.5|329.4|323.4|328.5|322.5|0
1641912410000|2022-01-11 14:46:50|328.31|322.31|328.86|322.86|329.21|323.21|328.31|322.31|0
1641912420000|2022-01-11 14:47:00|328.85|322.85|329.08|323.08|329.52|323.52|328.85|322.85|0
1641912430000|2022-01-11 14:47:10|328.97|322.97|328.82|322.82|329.17|323.17|328.82|322.82|0
1641912440000|2022-01-11 14:47:20|328.86|322.86|328.83|322.83|329.05|323.05|328.75|322.75|0
1641912450000|2022-01-11 14:47:30|328.95|322.95|328.83|322.83|329.16|323.16|328.73|322.73|0
1641912460000|2022-01-11 14:47:40|328.99|322.99|328.91|322.91|329.15|323.15|328.91|322.91|0
1641912470000|2022-01-11 14:47:50|328.92|322.92|329.19|323.19|329.19|323.19|328.92|322.92|0
1641912480000|2022-01-11 14:48:00|329.29|323.29|329.03|323.03|329.29|323.29|328.84|322.84|0
1641912490000|2022-01-11 14:48:10|329.06|323.06|329.16|323.16|329.2|323.2|329.01|323.01|0
1641912500000|2022-01-11 14:48:20|329.01|323.01|329.27|323.27|329.27|323.27|329.01|323.01|0
1641912510000|2022-01-11 14:48:30|329.13|323.13|329.15|323.15|329.21|323.21|329.11|323.11|0
1641912520000|2022-01-11 14:48:40|329.39|323.39|329.55|323.55|329.55|323.55|329.36|323.36|0
1641912530000|2022-01-11 14:48:50|329.43|323.43|329.66|323.66|329.66|323.66|329.37|323.37|0
1641912540000|2022-01-11 14:49:00|329.64|323.64|329.11|323.11|329.64|323.64|329.11|323.11|0
1641912550000|2022-01-11 14:49:10|329.55|323.55|329.38|323.38|329.86|323.86|329.19|323.19|0
1641912560000|2022-01-11 14:49:20|329.41|323.41|330.05|324.05|330.05|324.05|329.39|323.39|0
1641912570000|2022-01-11 14:49:30|329.63|323.63|329.63|323.63|330.16|324.16|329.46|323.46|0
1641912580000|2022-01-11 14:49:40|330.03|324.03|329.82|323.82|330.12|324.12|329.69|323.69|0
1641912590000|2022-01-11 14:49:50|329.95|323.95|329.96|323.96|330.65|324.65|329.87|323.87|0
1641912600000|2022-01-11 14:50:00|329.84|323.84|330.48|324.48|330.7|324.7|329.84|323.84|0
1641912610000|2022-01-11 14:50:10|330.41|324.41|329.56|323.56|330.48|324.48|329.56|323.56|0
1641912620000|2022-01-11 14:50:20|330.19|324.19|330.27|324.27|330.47|324.47|329.57|323.57|0
1641912630000|2022-01-11 14:50:30|330.44|324.44|329.82|323.82|330.44|324.44|329.56|323.56|0
1641912640000|2022-01-11 14:50:40|330.7|324.7|330.06|324.06|330.7|324.7|329.83|323.83|0
1641912650000|2022-01-11 14:50:50|330.47|324.47|330.2|324.2|330.47|324.47|329.86|323.86|0
1641912660000|2022-01-11 14:51:00|329.92|323.92|330.24|324.24|330.45|324.45|329.92|323.92|0
1641912670000|2022-01-11 14:51:10|330.25|324.25|330.98|324.98|330.98|324.98|330.25|324.25|0
1641912680000|2022-01-11 14:51:20|330.78|324.78|331.31|325.31|331.31|325.31|330.56|324.56|0
1641912690000|2022-01-11 14:51:30|330.64|324.64|331.29|325.29|331.34|325.34|330.64|324.64|0
1641912700000|2022-01-11 14:51:40|331.3|325.3|331.42|325.42|331.42|325.42|331.21|325.21|0
1641912710000|2022-01-11 14:51:50|331.45|325.45|331.67|325.67|331.67|325.67|331.4|325.4|0
1641912720000|2022-01-11 14:52:00|331.72|325.72|331.64|325.64|331.72|325.72|331.31|325.31|0
1641912730000|2022-01-11 14:52:10|331.67|325.67|331.77|325.77|331.77|325.77|331.46|325.46|0
1641912740000|2022-01-11 14:52:20|331.67|325.67|331.59|325.59|331.8|325.8|331.37|325.37|0
1641912750000|2022-01-11 14:52:30|331.77|325.77|331.9|325.9|331.94|325.94|331.5|325.5|0
1641912760000|2022-01-11 14:52:40|331.79|325.79|331.93|325.93|331.93|325.93|331.79|325.79|0
1641912770000|2022-01-11 14:52:50|331.92|325.92|332.01|326.01|332.01|326.01|331.86|325.86|0
1641912780000|2022-01-11 14:53:00|331.98|325.98|331.95|325.95|332.12|326.12|331.94|325.94|0
1641912790000|2022-01-11 14:53:10|332.07|326.07|332|326|332.22|326.22|331.98|325.98|0
1641912800000|2022-01-11 14:53:20|332.08|326.08|332.03|326.03|332.22|326.22|331.93|325.93|0
1641912810000|2022-01-11 14:53:30|332.01|326.01|331.95|325.95|332.07|326.07|331.84|325.84|0
1641912820000|2022-01-11 14:53:40|332.05|326.05|331.91|325.91|332.08|326.08|331.83|325.83|0
1641912830000|2022-01-11 14:53:50|332.13|326.13|332.2|326.2|332.2|326.2|331.97|325.97|0
1641912840000|2022-01-11 14:54:00|332.22|326.22|331.9|325.9|332.22|326.22|331.9|325.9|0
1641912850000|2022-01-11 14:54:10|331.86|325.86|331.97|325.97|332.08|326.08|331.81|325.81|0
1641912860000|2022-01-11 14:54:20|332.05|326.05|332|326|332.07|326.07|331.78|325.78|0
1641912870000|2022-01-11 14:54:30|332.1|326.1|331.93|325.93|332.17|326.17|331.84|325.84|0
1641912880000|2022-01-11 14:54:40|331.82|325.82|331.98|325.98|332.13|326.13|331.69|325.69|0
1641912890000|2022-01-11 14:54:50|331.69|325.69|331.86|325.86|332.08|326.08|331.67|325.67|0
1641912900000|2022-01-11 14:55:00|331.87|325.87|331.96|325.96|332.02|326.02|331.82|325.82|0
1641912910000|2022-01-11 14:55:10|332.06|326.06|331.92|325.92|332.06|326.06|331.78|325.78|0
1641912920000|2022-01-11 14:55:20|331.88|325.88|331.77|325.77|332.26|326.26|331.77|325.77|0
1641912930000|2022-01-11 14:55:30|332.1|326.1|332.33|326.33|332.34|326.34|331.83|325.83|0
1641912940000|2022-01-11 14:55:40|331.87|325.87|331.89|325.89|332.34|326.34|331.87|325.87|0
1641912950000|2022-01-11 14:55:50|332.39|326.39|332.48|326.48|332.57|326.57|331.91|325.91|0
1641912960000|2022-01-11 14:56:00|332.04|326.04|332.49|326.49|332.49|326.49|331.98|325.98|0
1641912970000|2022-01-11 14:56:10|332.43|326.43|332.73|326.73|332.73|326.73|332.43|326.43|0
1641912980000|2022-01-11 14:56:20|332.74|326.74|332.52|326.52|332.74|326.74|332.51|326.51|0
1641912990000|2022-01-11 14:56:30|332.34|326.34|332.37|326.37|332.75|326.75|332.21|326.21|0
1641913000000|2022-01-11 14:56:40|332.41|326.41|332.73|326.73|332.81|326.81|332.41|326.41|0
1641913010000|2022-01-11 14:56:50|332.7|326.7|332.8|326.8|332.98|326.98|332.48|326.48|0
1641913020000|2022-01-11 14:57:00|332.85|326.85|332.41|326.41|332.85|326.85|332.39|326.39|0
1641913030000|2022-01-11 14:57:10|332.53|326.53|332.6|326.6|332.73|326.73|332.53|326.53|0
1641913040000|2022-01-11 14:57:20|332.64|326.64|332.76|326.76|332.78|326.78|332.63|326.63|0
1641913050000|2022-01-11 14:57:30|332.74|326.74|332.64|326.64|332.75|326.75|332.64|326.64|0
1641913060000|2022-01-11 14:57:40|332.65|326.65|332.79|326.79|332.8|326.8|332.65|326.65|0
1641913070000|2022-01-11 14:57:50|332.76|326.76|332.87|326.87|332.87|326.87|332.67|326.67|0
1641913080000|2022-01-11 14:58:00|332.67|326.67|332.33|326.33|332.67|326.67|332.33|326.33|0
1641913090000|2022-01-11 14:58:10|332.32|326.32|332.52|326.52|332.52|326.52|332.31|326.31|0
1641913100000|2022-01-11 14:58:20|332.5|326.5|332.53|326.53|332.55|326.55|332.5|326.5|0
1641913110000|2022-01-11 14:58:30|332.59|326.59|332.81|326.81|332.97|326.97|332.59|326.59|0
1641913120000|2022-01-11 14:58:40|333.01|327.01|333.02|327.02|333.04|327.04|332.78|326.78|0
1641913130000|2022-01-11 14:58:50|332.95|326.95|333.03|327.03|333.04|327.04|332.9|326.9|0
1641913140000|2022-01-11 14:59:00|332.96|326.96|333.03|327.03|333.11|327.11|332.77|326.77|0
1641913150000|2022-01-11 14:59:10|333|327|333.13|327.13|333.2|327.2|333|327|0
1641913160000|2022-01-11 14:59:20|333.09|327.09|333.01|327.01|333.14|327.14|333|327|0
1641913170000|2022-01-11 14:59:30|333.24|327.24|333.26|327.26|333.26|327.26|333.1|327.1|0
1641913180000|2022-01-11 14:59:40|333.22|327.22|333.36|327.36|333.36|327.36|333.22|327.22|0
1641913190000|2022-01-11 14:59:50|333.32|327.32|333.2|327.2|333.39|327.39|333.19|327.19|0
1641913200000|2022-01-11 15:00:00|333.27|327.27|333.07|327.07|333.27|327.27|333.03|327.03|0
1641913210000|2022-01-11 15:00:10|333.27|327.27|333.23|327.23|333.28|327.28|333.07|327.07|0
1641913220000|2022-01-11 15:00:20|333.27|327.27|333.08|327.08|333.35|327.35|333.02|327.02|0
1641913230000|2022-01-11 15:00:30|333.29|327.29|333.09|327.09|333.5|327.5|333.09|327.09|0
1641913240000|2022-01-11 15:00:40|333.03|327.03|333.31|327.31|333.51|327.51|333.03|327.03|0
1641913250000|2022-01-11 15:00:50|333.52|327.52|333.52|327.52|333.67|327.67|333.26|327.26|0
1641913260000|2022-01-11 15:01:00|333.62|327.62|333.31|327.31|333.64|327.64|333.31|327.31|0
1641913270000|2022-01-11 15:01:10|333.44|327.44|333.5|327.5|333.58|327.58|333.42|327.42|0
1641913280000|2022-01-11 15:01:20|333.49|327.49|333.56|327.56|333.61|327.61|333.49|327.49|0
1641913290000|2022-01-11 15:01:30|333.53|327.53|333.41|327.41|333.54|327.54|333.41|327.41|0
1641913300000|2022-01-11 15:01:40|333.44|327.44|333.46|327.46|333.46|327.46|333.36|327.36|0
1641913310000|2022-01-11 15:01:50|333.42|327.42|333.5|327.5|333.51|327.51|333.42|327.42|0
1641913320000|2022-01-11 15:02:00|333.51|327.51|333.52|327.52|333.57|327.57|333.43|327.43|0
1641913330000|2022-01-11 15:02:10|333.56|327.56|333.47|327.47|333.56|327.56|333.42|327.42|0
1641913340000|2022-01-11 15:02:20|333.48|327.48|333.45|327.45|333.57|327.57|333.45|327.45|0
1641913350000|2022-01-11 15:02:30|333.52|327.52|333.56|327.56|333.56|327.56|333.52|327.52|0
1641913360000|2022-01-11 15:02:40|333.53|327.53|333.52|327.52|333.55|327.55|333.47|327.47|0
1641913370000|2022-01-11 15:02:50|333.48|327.48|333.47|327.47|333.53|327.53|333.47|327.47|0
1641913380000|2022-01-11 15:03:00|333.51|327.51|333.43|327.43|333.51|327.51|333.36|327.36|0
1641913390000|2022-01-11 15:03:10|333.52|327.52|333.58|327.58|333.62|327.62|333.49|327.49|0
1641913400000|2022-01-11 15:03:20|333.78|327.78|333.87|327.87|333.91|327.91|333.78|327.78|0
1641913410000|2022-01-11 15:03:30|333.91|327.91|333.63|327.63|334.08|328.08|333.5|327.5|0
1641913420000|2022-01-11 15:03:40|333.58|327.58|333.93|327.93|333.93|327.93|333.58|327.58|0
1641913430000|2022-01-11 15:03:50|333.76|327.76|333.67|327.67|333.99|327.99|333.67|327.67|0
1641913440000|2022-01-11 15:04:00|333.97|327.97|333.65|327.65|333.97|327.97|333.65|327.65|0
1641913450000|2022-01-11 15:04:10|333.73|327.73|333.79|327.79|333.79|327.79|333.71|327.71|0
1641913460000|2022-01-11 15:04:20|333.81|327.81|334.06|328.06|334.06|328.06|333.8|327.8|0
1641913470000|2022-01-11 15:04:30|334.03|328.03|334.03|328.03|334.08|328.08|333.7|327.7|0
1641913480000|2022-01-11 15:04:40|333.85|327.85|333.96|327.96|334|328|333.85|327.85|0
1641913490000|2022-01-11 15:04:50|333.9|327.9|334|328|334.03|328.03|333.9|327.9|0
1641913500000|2022-01-11 15:05:00|333.98|327.98|334.18|328.18|334.23|328.23|333.98|327.98|0
1641913510000|2022-01-11 15:05:10|334.21|328.21|334.2|328.2|334.22|328.22|334.2|328.2|0
1641913520000|2022-01-11 15:05:20|334.21|328.21|334.21|328.21|334.21|328.21|334.03|328.03|0
1641913530000|2022-01-11 15:05:30|334.2|328.2|334.18|328.18|334.27|328.27|334.16|328.16|0
1641913540000|2022-01-11 15:05:40|334.3|328.3|334.24|328.24|334.32|328.32|334.18|328.18|0
1641913550000|2022-01-11 15:05:50|334.32|328.32|334.27|328.27|334.35|328.35|334.22|328.22|0
1641913560000|2022-01-11 15:06:00|334.21|328.21|334.43|328.43|334.46|328.46|334.16|328.16|0
1641913570000|2022-01-11 15:06:10|334.46|328.46|334.52|328.52|334.52|328.52|334.37|328.37|0
1641913580000|2022-01-11 15:06:20|334.69|328.69|334.63|328.63|334.75|328.75|334.42|328.42|0
1641913590000|2022-01-11 15:06:30|334.49|328.49|334.57|328.57|334.78|328.78|334.44|328.44|0
1641913600000|2022-01-11 15:06:40|334.5|328.5|334.72|328.72|334.72|328.72|334.5|328.5|0
1641913610000|2022-01-11 15:06:50|334.63|328.63|334.68|328.68|334.71|328.71|334.32|328.32|0
1641913620000|2022-01-11 15:07:00|334.76|328.76|334.64|328.64|334.84|328.84|334.64|328.64|0
1641913630000|2022-01-11 15:07:10|334.73|328.73|334.76|328.76|334.83|328.83|334.67|328.67|0
1641913640000|2022-01-11 15:07:20|334.73|328.73|334.68|328.68|334.76|328.76|334.64|328.64|0
1641913650000|2022-01-11 15:07:30|334.65|328.65|334.5|328.5|334.65|328.65|334.43|328.43|0
1641913660000|2022-01-11 15:07:40|334.42|328.42|334.38|328.38|334.46|328.46|334.31|328.31|0
1641913670000|2022-01-11 15:07:50|334.41|328.41|334.36|328.36|334.41|328.41|334.34|328.34|0
1641913680000|2022-01-11 15:08:00|334.37|328.37|334.76|328.76|334.76|328.76|334.37|328.37|0
1641913690000|2022-01-11 15:08:10|334.43|328.43|334.42|328.42|334.68|328.68|334.34|328.34|0
1641913700000|2022-01-11 15:08:20|334.63|328.63|334.66|328.66|334.69|328.69|334.41|328.41|0
1641913710000|2022-01-11 15:08:30|334.76|328.76|334.38|328.38|334.84|328.84|334.19|328.19|0
1641913720000|2022-01-11 15:08:40|334.39|328.39|334.39|328.39|334.48|328.48|334.35|328.35|0
1641913730000|2022-01-11 15:08:50|334.43|328.43|334.53|328.53|334.53|328.53|334.4|328.4|0
1641913740000|2022-01-11 15:09:00|334.44|328.44|334.83|328.83|334.83|328.83|334.44|328.44|0
1641913750000|2022-01-11 15:09:10|334.82|328.82|335.14|329.14|335.14|329.14|334.69|328.69|0
1641913760000|2022-01-11 15:09:20|335.16|329.16|335.68|329.68|335.68|329.68|334.97|328.97|0
1641913770000|2022-01-11 15:09:30|335.17|329.17|335.06|329.06|335.75|329.75|334.95|328.95|0
1641913780000|2022-01-11 15:09:40|335.13|329.13|335.84|329.84|335.84|329.84|335.06|329.06|0
1641913790000|2022-01-11 15:09:50|335.45|329.45|335.99|329.99|336.18|330.18|335.45|329.45|0
1641913800000|2022-01-11 15:10:00|335.96|329.96|335.85|329.85|335.96|329.96|335.73|329.73|0
1641913810000|2022-01-11 15:10:10|335.89|329.89|335.85|329.85|335.89|329.89|335.84|329.84|0
1641913820000|2022-01-11 15:10:20|335.88|329.88|335.44|329.44|335.88|329.88|335.44|329.44|0
1641913830000|2022-01-11 15:10:30|335.48|329.48|335.82|329.82|335.82|329.82|335.34|329.34|0
1641913840000|2022-01-11 15:10:40|335.28|329.28|335.43|329.43|335.85|329.85|335.28|329.28|0
1641913850000|2022-01-11 15:10:50|335.44|329.44|335.32|329.32|335.44|329.44|335.27|329.27|0
1641913860000|2022-01-11 15:11:00|335.38|329.38|335.55|329.55|335.55|329.55|335.25|329.25|0
1641913870000|2022-01-11 15:11:10|335.41|329.41|335.58|329.58|335.68|329.68|335.41|329.41|0
1641913880000|2022-01-11 15:11:20|335.71|329.71|336.03|330.03|336.03|330.03|335.71|329.71|0
1641913890000|2022-01-11 15:11:30|335.98|329.98|335.8|329.8|336.11|330.11|335.62|329.62|0
1641913900000|2022-01-11 15:11:40|335.82|329.82|335.9|329.9|336.02|330.02|335.82|329.82|0
1641913910000|2022-01-11 15:11:50|335.83|329.83|335.98|329.98|335.98|329.98|335.83|329.83|0
1641913920000|2022-01-11 15:12:00|335.81|329.81|335.92|329.92|335.92|329.92|335.68|329.68|0
1641913930000|2022-01-11 15:12:10|335.93|329.93|335.79|329.79|335.93|329.93|335.69|329.69|0
1641913940000|2022-01-11 15:12:20|335.83|329.83|335.85|329.85|336|330|335.78|329.78|0
1641913950000|2022-01-11 15:12:30|335.75|329.75|335.9|329.9|335.97|329.97|335.75|329.75|0
1641913960000|2022-01-11 15:12:40|335.92|329.92|335.87|329.87|335.93|329.93|335.85|329.85|0
1641913970000|2022-01-11 15:12:50|335.83|329.83|335.82|329.82|335.87|329.87|335.79|329.79|0
1641913980000|2022-01-11 15:13:00|335.83|329.83|335.84|329.84|335.84|329.84|335.83|329.83|0
1641913990000|2022-01-11 15:13:10|335.77|329.77|335.76|329.76|335.79|329.79|335.76|329.76|0
1641914000000|2022-01-11 15:13:20|335.81|329.81|335.77|329.77|335.81|329.81|335.73|329.73|0
1641914010000|2022-01-11 15:13:30|335.78|329.78|335.81|329.81|335.81|329.81|335.77|329.77|0
1641914020000|2022-01-11 15:13:40|335.92|329.92|335.91|329.91|336.01|330.01|335.85|329.85|0
1641914030000|2022-01-11 15:13:50|335.9|329.9|335.77|329.77|335.94|329.94|335.71|329.71|0
1641914040000|2022-01-11 15:14:00|335.76|329.76|335.75|329.75|335.76|329.76|335.75|329.75|0
1641914050000|2022-01-11 15:14:10|335.81|329.81|335.86|329.86|335.86|329.86|335.81|329.81|0
1641914060000|2022-01-11 15:14:20|335.84|329.84|335.83|329.83|335.84|329.84|335.83|329.83|0
1641914070000|2022-01-11 15:14:30|335.84|329.84|335.78|329.78|335.85|329.85|335.78|329.78|0
1641914080000|2022-01-11 15:14:40|335.77|329.77|335.62|329.62|335.78|329.78|335.62|329.62|0
1641914090000|2022-01-11 15:14:50|335.68|329.68|335.7|329.7|335.7|329.7|335.62|329.62|0
1641914100000|2022-01-11 15:15:00|335.74|329.74|335.81|329.81|335.81|329.81|335.74|329.74|0
1641914110000|2022-01-11 15:15:10|335.82|329.82|335.91|329.91|335.91|329.91|335.82|329.82|0
1641914120000|2022-01-11 15:15:20|335.86|329.86|335.75|329.75|335.86|329.86|335.75|329.75|0
1641914130000|2022-01-11 15:15:30|335.66|329.66|335.54|329.54|335.66|329.66|335.54|329.54|0
1641914140000|2022-01-11 15:15:40|335.66|329.66|335.32|329.32|335.67|329.67|335.32|329.32|0
1641914150000|2022-01-11 15:15:50|335.31|329.31|335.26|329.26|335.32|329.32|335.26|329.26|0
1641914160000|2022-01-11 15:16:00|335.23|329.23|335.32|329.32|335.32|329.32|335.23|329.23|0
1641914170000|2022-01-11 15:16:10|335.29|329.29|335.12|329.12|335.29|329.29|335.12|329.12|0
1641914180000|2022-01-11 15:16:20|335.13|329.13|335.12|329.12|335.13|329.13|335.04|329.04|0
1641914190000|2022-01-11 15:16:30|335.07|329.07|334.55|328.55|335.07|329.07|334.55|328.55|0
1641914200000|2022-01-11 15:16:40|334.69|328.69|334.53|328.53|334.69|328.69|334.37|328.37|0
1641914210000|2022-01-11 15:16:50|334.52|328.52|334.56|328.56|334.56|328.56|334.51|328.51|0
1641914220000|2022-01-11 15:17:00|334.54|328.54|334.53|328.53|334.56|328.56|334.53|328.53|0
1641914230000|2022-01-11 15:17:10|334.5|328.5|334.5|328.5|334.5|328.5|334.48|328.48|0
1641914240000|2022-01-11 15:17:20|334.49|328.49|334.35|328.35|334.51|328.51|334.34|328.34|0
1641914250000|2022-01-11 15:17:30|334.39|328.39|334.48|328.48|334.48|328.48|334.36|328.36|0
1641914260000|2022-01-11 15:17:40|334.45|328.45|334.43|328.43|334.45|328.45|334.42|328.42|0
1641914270000|2022-01-11 15:17:50|334.45|328.45|334.54|328.54|334.56|328.56|334.45|328.45|0
1641914280000|2022-01-11 15:18:00|334.55|328.55|334.62|328.62|334.65|328.65|334.55|328.55|0
1641914290000|2022-01-11 15:18:10|334.66|328.66|334.62|328.62|334.67|328.67|334.62|328.62|0
1641914300000|2022-01-11 15:18:20|334.61|328.61|334.58|328.58|334.61|328.61|334.52|328.52|0
1641914310000|2022-01-11 15:18:30|334.55|328.55|334.52|328.52|334.55|328.55|334.51|328.51|0
1641914320000|2022-01-11 15:18:40|334.5|328.5|334.42|328.42|334.5|328.5|334.42|328.42|0
1641914330000|2022-01-11 15:18:50|334.37|328.37|334.37|328.37|334.37|328.37|334.36|328.36|0
1641914340000|2022-01-11 15:19:00|334.36|328.36|334.37|328.37|334.37|328.37|334.35|328.35|0
1641914350000|2022-01-11 15:19:10|334.38|328.38|334.15|328.15|334.38|328.38|334.14|328.14|0
1641914360000|2022-01-11 15:19:20|334.16|328.16|334.12|328.12|334.17|328.17|334.08|328.08|0
1641914370000|2022-01-11 15:19:30|334.1|328.1|334.1|328.1|334.1|328.1|334.07|328.07|0
1641914380000|2022-01-11 15:19:40|334.14|328.14|334.15|328.15|334.16|328.16|334.13|328.13|0
1641914390000|2022-01-11 15:19:50|334.2|328.2|334.2|328.2|334.2|328.2|334.19|328.19|0
1641914400000|2022-01-11 15:20:00|334.21|328.21|334.19|328.19|334.27|328.27|334.19|328.19|0
1641914410000|2022-01-11 15:20:10|334.2|328.2|334.21|328.21|334.23|328.23|334.19|328.19|0
1641914420000|2022-01-11 15:20:20|334.1|328.1|334.13|328.13|334.14|328.14|334.1|328.1|0
1641914430000|2022-01-11 15:20:30|334.09|328.09|333.97|327.97|334.1|328.1|333.97|327.97|0
1641914440000|2022-01-11 15:20:40|334|328|333.94|327.94|334|328|333.94|327.94|0
1641914450000|2022-01-11 15:20:50|333.93|327.93|333.94|327.94|333.94|327.94|333.93|327.93|0
1641914460000|2022-01-11 15:21:00|333.93|327.93|333.91|327.91|333.94|327.94|333.91|327.91|0
1641914470000|2022-01-11 15:21:10|333.92|327.92|334.05|328.05|334.05|328.05|333.9|327.9|0
1641914480000|2022-01-11 15:21:20|334.08|328.08|334.3|328.3|334.3|328.3|334.06|328.06|0
1641914490000|2022-01-11 15:21:30|334.31|328.31|334.39|328.39|334.43|328.43|334.31|328.31|0
1641914500000|2022-01-11 15:21:40|334.4|328.4|334.53|328.53|334.53|328.53|334.39|328.39|0
1641914510000|2022-01-11 15:21:50|334.5|328.5|334.58|328.58|334.58|328.58|334.5|328.5|0
1641914520000|2022-01-11 15:22:00|334.6|328.6|334.73|328.73|334.73|328.73|334.55|328.55|0
1641914530000|2022-01-11 15:22:10|334.72|328.72|334.76|328.76|334.76|328.76|334.72|328.72|0
1641914540000|2022-01-11 15:22:20|334.63|328.63|334.66|328.66|334.66|328.66|334.6|328.6|0
1641914550000|2022-01-11 15:22:30|334.7|328.7|334.7|328.7|334.7|328.7|334.66|328.66|0
1641914560000|2022-01-11 15:22:40|334.69|328.69|334.69|328.69|334.7|328.7|334.68|328.68|0
1641914570000|2022-01-11 15:22:50|334.79|328.79|334.76|328.76|334.8|328.8|334.76|328.76|0
1641914580000|2022-01-11 15:23:00|334.78|328.78|334.76|328.76|334.79|328.79|334.76|328.76|0
1641914590000|2022-01-11 15:23:10|334.75|328.75|334.67|328.67|334.75|328.75|334.64|328.64|0
1641914600000|2022-01-11 15:23:20|334.7|328.7|334.66|328.66|334.7|328.7|334.66|328.66|0
1641914610000|2022-01-11 15:23:30|334.67|328.67|334.66|328.66|334.67|328.67|334.65|328.65|0
1641914620000|2022-01-11 15:23:40|334.69|328.69|334.68|328.68|334.7|328.7|334.68|328.68|0
1641914640000|2022-01-11 15:24:00|334.65|328.65|334.63|328.63|334.66|328.66|334.63|328.63|0
1641914650000|2022-01-11 15:24:10|334.62|328.62|334.62|328.62|334.62|328.62|334.61|328.61|0
1641914660000|2022-01-11 15:24:20|334.63|328.63|334.63|328.63|334.63|328.63|334.62|328.62|0
1641914670000|2022-01-11 15:24:30|334.62|328.62|334.62|328.62|334.62|328.62|334.62|328.62|0
1641914680000|2022-01-11 15:24:40|334.56|328.56|334.51|328.51|334.56|328.56|334.51|328.51|0
1641914690000|2022-01-11 15:24:50|334.49|328.49|334.46|328.46|334.56|328.56|334.46|328.46|0
1641914700000|2022-01-11 15:25:00|334.51|328.51|334.63|328.63|334.63|328.63|334.42|328.42|0
1641914710000|2022-01-11 15:25:10|334.66|328.66|334.73|328.73|334.73|328.73|334.53|328.53|0
1641914720000|2022-01-11 15:25:20|334.68|328.68|334.71|328.71|334.72|328.72|334.64|328.64|0
1641914730000|2022-01-11 15:25:30|334.72|328.72|334.66|328.66|334.72|328.72|334.66|328.66|0
1641914740000|2022-01-11 15:25:40|334.67|328.67|334.67|328.67|334.68|328.68|334.66|328.66|0
1641914750000|2022-01-11 15:25:50|334.64|328.64|334.65|328.65|334.67|328.67|334.63|328.63|0
1641914760000|2022-01-11 15:26:00|334.64|328.64|334.42|328.42|334.65|328.65|334.42|328.42|0
1641914770000|2022-01-11 15:26:10|334.47|328.47|334.21|328.21|334.47|328.47|334.17|328.17|0
1641914780000|2022-01-11 15:26:20|334.26|328.26|334.11|328.11|334.26|328.26|334.1|328.1|0
1641914790000|2022-01-11 15:26:30|334.09|328.09|334.07|328.07|334.18|328.18|334.07|328.07|0
1641914800000|2022-01-11 15:26:40|334.03|328.03|334.16|328.16|334.16|328.16|334.03|328.03|0
1641914810000|2022-01-11 15:26:50|334.18|328.18|334.18|328.18|334.19|328.19|334.17|328.17|0
1641914820000|2022-01-11 15:27:00|334.19|328.19|334.16|328.16|334.19|328.19|334.16|328.16|0
1641914830000|2022-01-11 15:27:10|334.17|328.17|334.22|328.22|334.22|328.22|334.16|328.16|0
1641914840000|2022-01-11 15:27:20|334.21|328.21|334.12|328.12|334.21|328.21|334.12|328.12|0
1641914850000|2022-01-11 15:27:30|334.11|328.11|334.29|328.29|334.29|328.29|334.1|328.1|0
1641914860000|2022-01-11 15:27:40|334.3|328.3|334.3|328.3|334.3|328.3|334.22|328.22|0
1641914870000|2022-01-11 15:27:50|334.29|328.29|334.3|328.3|334.3|328.3|334.29|328.29|0
1641914880000|2022-01-11 15:28:00|334.29|328.29|334.28|328.28|334.3|328.3|334.28|328.28|0
1641914890000|2022-01-11 15:28:10|334.29|328.29|334.28|328.28|334.29|328.29|334.28|328.28|0
1641914900000|2022-01-11 15:28:20|334.29|328.29|334.29|328.29|334.29|328.29|334.28|328.28|0
1641914910000|2022-01-11 15:28:30|334.28|328.28|334.25|328.25|334.29|328.29|334.25|328.25|0
1641914920000|2022-01-11 15:28:40|334.28|328.28|334.28|328.28|334.29|328.29|334.27|328.27|0
1641914930000|2022-01-11 15:28:50|334.27|328.27|334.33|328.33|334.33|328.33|334.27|328.27|0
1641914940000|2022-01-11 15:29:00|334.2|328.2|334.21|328.21|334.21|328.21|334.19|328.19|0
1641914950000|2022-01-11 15:29:10|334.2|328.2|334.36|328.36|334.44|328.44|334.19|328.19|0
1641914960000|2022-01-11 15:29:20|334.35|328.35|334.35|328.35|334.35|328.35|334.32|328.32|0
1641914970000|2022-01-11 15:29:30|334.34|328.34|334.27|328.27|334.34|328.34|334.26|328.26|0
1641914980000|2022-01-11 15:29:40|334.28|328.28|334.23|328.23|334.28|328.28|334.23|328.23|0
1641914990000|2022-01-11 15:29:50|334.22|328.22|334.09|328.09|334.22|328.22|334.09|328.09|0
1641915000000|2022-01-11 15:30:00|334.12|328.12|334.14|328.14|334.14|328.14|334.12|328.12|0
1641915010000|2022-01-11 15:30:10|334.09|328.09|334.24|328.24|334.24|328.24|334.09|328.09|0
1641915020000|2022-01-11 15:30:20|334.23|328.23|334.29|328.29|334.3|328.3|334.23|328.23|0
1641915030000|2022-01-11 15:30:30|334.28|328.28|334.26|328.26|334.29|328.29|334.26|328.26|0
1641915040000|2022-01-11 15:30:40|334.3|328.3|334.4|328.4|334.4|328.4|334.3|328.3|0
1641915050000|2022-01-11 15:30:50|334.43|328.43|334.52|328.52|334.56|328.56|334.43|328.43|0
1641915060000|2022-01-11 15:31:00|334.56|328.56|334.19|328.19|334.59|328.59|334.15|328.15|0
1641915070000|2022-01-11 15:31:10|334.2|328.2|334.26|328.26|334.26|328.26|334.08|328.08|0
1641915080000|2022-01-11 15:31:20|334.29|328.29|334.27|328.27|334.29|328.29|334.27|328.27|0
1641915090000|2022-01-11 15:31:30|334.19|328.19|334.01|328.01|334.19|328.19|333.99|327.99|0
1641915100000|2022-01-11 15:31:40|334.1|328.1|334.01|328.01|334.1|328.1|334|328|0
1641915110000|2022-01-11 15:31:50|334|328|333.84|327.84|334|328|333.77|327.77|0
1641915120000|2022-01-11 15:32:00|333.8|327.8|333.74|327.74|334|328|333.74|327.74|0
1641915130000|2022-01-11 15:32:10|333.88|327.88|333.82|327.82|333.99|327.99|333.82|327.82|0
1641915140000|2022-01-11 15:32:20|333.98|327.98|333.86|327.86|333.98|327.98|333.85|327.85|0
1641915150000|2022-01-11 15:32:30|333.83|327.83|333.82|327.82|333.87|327.87|333.82|327.82|0
1641915160000|2022-01-11 15:32:40|333.86|327.86|333.87|327.87|333.87|327.87|333.84|327.84|0
1641915170000|2022-01-11 15:32:50|333.84|327.84|333.84|327.84|333.88|327.88|333.78|327.78|0
1641915180000|2022-01-11 15:33:00|333.78|327.78|333.8|327.8|333.84|327.84|333.77|327.77|0
1641915190000|2022-01-11 15:33:10|333.78|327.78|333.77|327.77|333.8|327.8|333.76|327.76|0
1641915200000|2022-01-11 15:33:20|333.8|327.8|333.83|327.83|333.84|327.84|333.8|327.8|0
1641915210000|2022-01-11 15:33:30|333.8|327.8|333.9|327.9|333.9|327.9|333.8|327.8|0
1641915220000|2022-01-11 15:33:40|333.92|327.92|333.85|327.85|334|328|333.85|327.85|0
1641915230000|2022-01-11 15:33:50|333.77|327.77|333.79|327.79|333.79|327.79|333.77|327.77|0
1641915240000|2022-01-11 15:34:00|333.89|327.89|333.8|327.8|333.89|327.89|333.76|327.76|0
1641915250000|2022-01-11 15:34:10|333.85|327.85|333.74|327.74|333.85|327.85|333.65|327.65|0
1641915260000|2022-01-11 15:34:20|333.69|327.69|333.48|327.48|333.76|327.76|333.48|327.48|0
1641915270000|2022-01-11 15:34:30|333.53|327.53|333.16|327.16|333.53|327.53|333.15|327.15|0
1641915280000|2022-01-11 15:34:40|333.14|327.14|333.07|327.07|333.14|327.14|333.06|327.06|0
1641915290000|2022-01-11 15:34:50|333.08|327.08|333.1|327.1|333.1|327.1|333.08|327.08|0
1641915300000|2022-01-11 15:35:00|333.11|327.11|332.95|326.95|333.11|327.11|332.95|326.95|0
1641915310000|2022-01-11 15:35:10|332.96|326.96|333.13|327.13|333.13|327.13|332.84|326.84|0
1641915320000|2022-01-11 15:35:20|332.85|326.85|332.82|326.82|333.13|327.13|332.82|326.82|0
1641915330000|2022-01-11 15:35:30|332.79|326.79|332.7|326.7|332.79|326.79|332.7|326.7|0
1641915340000|2022-01-11 15:35:40|332.66|326.66|332.66|326.66|332.67|326.67|332.66|326.66|0
1641915350000|2022-01-11 15:35:50|332.67|326.67|332.78|326.78|332.78|326.78|332.67|326.67|0
1641915360000|2022-01-11 15:36:00|332.79|326.79|332.77|326.77|332.79|326.79|332.72|326.72|0
1641915370000|2022-01-11 15:36:10|332.78|326.78|332.87|326.87|332.88|326.88|332.78|326.78|0
1641915380000|2022-01-11 15:36:20|332.89|326.89|332.83|326.83|332.89|326.89|332.83|326.83|0
1641915390000|2022-01-11 15:36:30|332.88|326.88|332.89|326.89|332.91|326.91|332.88|326.88|0
1641915400000|2022-01-11 15:36:40|332.88|326.88|332.91|326.91|332.91|326.91|332.88|326.88|0
1641915410000|2022-01-11 15:36:50|332.92|326.92|332.92|326.92|332.92|326.92|332.92|326.92|0
1641915420000|2022-01-11 15:37:00|332.91|326.91|332.93|326.93|332.93|326.93|332.81|326.81|0
1641915430000|2022-01-11 15:37:10|332.88|326.88|332.83|326.83|332.9|326.9|332.83|326.83|0
1641915440000|2022-01-11 15:37:20|332.82|326.82|332.86|326.86|332.87|326.87|332.81|326.81|0
1641915450000|2022-01-11 15:37:30|332.85|326.85|332.87|326.87|332.87|326.87|332.85|326.85|0
1641915460000|2022-01-11 15:37:40|332.75|326.75|332.75|326.75|332.75|326.75|332.75|326.75|0
1641915470000|2022-01-11 15:37:50|332.74|326.74|332.74|326.74|332.75|326.75|332.72|326.72|0
1641915480000|2022-01-11 15:38:00|332.73|326.73|332.74|326.74|332.75|326.75|332.73|326.73|0
1641915490000|2022-01-11 15:38:10|332.85|326.85|332.87|326.87|332.88|326.88|332.84|326.84|0
1641915500000|2022-01-11 15:38:20|332.88|326.88|332.87|326.87|332.88|326.88|332.87|326.87|0
1641915510000|2022-01-11 15:38:30|332.89|326.89|332.97|326.97|332.97|326.97|332.74|326.74|0
1641915520000|2022-01-11 15:38:40|332.99|326.99|333.02|327.02|333.02|327.02|332.99|326.99|0
1641915530000|2022-01-11 15:38:50|333.06|327.06|333.06|327.06|333.06|327.06|333.06|327.06|0
1641915540000|2022-01-11 15:39:00|333.09|327.09|332.99|326.99|333.09|327.09|332.99|326.99|0
1641915550000|2022-01-11 15:39:10|333|327|333|327|333|327|332.99|326.99|0
1641915560000|2022-01-11 15:39:20|333.01|327.01|332.99|326.99|333.01|327.01|332.99|326.99|0
1641915570000|2022-01-11 15:39:30|333|327|333|327|333.04|327.04|333|327|0
1641915580000|2022-01-11 15:39:40|332.99|326.99|332.98|326.98|333|327|332.98|326.98|0
1641915590000|2022-01-11 15:39:50|333.02|327.02|333.04|327.04|333.04|327.04|333.02|327.02|0
1641915600000|2022-01-11 15:40:00|333.05|327.05|332.99|326.99|333.05|327.05|332.99|326.99|0
1641915610000|2022-01-11 15:40:10|332.95|326.95|332.91|326.91|332.95|326.95|332.88|326.88|0
1641915620000|2022-01-11 15:40:20|332.95|326.95|333.04|327.04|333.04|327.04|332.94|326.94|0
1641915630000|2022-01-11 15:40:30|333.06|327.06|333.11|327.11|333.11|327.11|333.05|327.05|0
1641915640000|2022-01-11 15:40:40|333.09|327.09|333.17|327.17|333.18|327.18|333.09|327.09|0
1641915650000|2022-01-11 15:40:50|333.02|327.02|332.98|326.98|333.02|327.02|332.98|326.98|0
1641915660000|2022-01-11 15:41:00|332.99|326.99|332.88|326.88|332.99|326.99|332.88|326.88|0
1641915670000|2022-01-11 15:41:10|332.86|326.86|332.6|326.6|332.86|326.86|332.6|326.6|0
1641915680000|2022-01-11 15:41:20|332.59|326.59|332.47|326.47|332.64|326.64|332.47|326.47|0
1641915690000|2022-01-11 15:41:30|332.42|326.42|332.39|326.39|332.42|326.42|332.38|326.38|0
1641915700000|2022-01-11 15:41:40|332.44|326.44|332.4|326.4|332.44|326.44|332.4|326.4|0
1641915710000|2022-01-11 15:41:50|332.39|326.39|332.46|326.46|332.46|326.46|332.39|326.39|0
1641915720000|2022-01-11 15:42:00|332.47|326.47|332.45|326.45|332.47|326.47|332.45|326.45|0
1641915730000|2022-01-11 15:42:10|332.44|326.44|332.43|326.43|332.46|326.46|332.43|326.43|0
1641915740000|2022-01-11 15:42:20|332.42|326.42|332.14|326.14|332.42|326.42|332.14|326.14|0
1641915750000|2022-01-11 15:42:30|332.15|326.15|332.09|326.09|332.15|326.15|332.09|326.09|0
1641915760000|2022-01-11 15:42:40|332.08|326.08|332.08|326.08|332.1|326.1|332.08|326.08|0
1641915770000|2022-01-11 15:42:50|332.05|326.05|332.04|326.04|332.06|326.06|332.04|326.04|0
1641915780000|2022-01-11 15:43:00|332.01|326.01|331.75|325.75|332.05|326.05|331.75|325.75|0
1641915790000|2022-01-11 15:43:10|331.76|325.76|331.61|325.61|331.76|325.76|331.61|325.61|0
1641915800000|2022-01-11 15:43:20|331.58|325.58|331.48|325.48|331.58|325.58|331.48|325.48|0
1641915810000|2022-01-11 15:43:30|331.49|325.49|331.49|325.49|331.51|325.51|331.49|325.49|0
1641915820000|2022-01-11 15:43:40|331.54|325.54|331.66|325.66|331.73|325.73|331.54|325.54|0
1641915830000|2022-01-11 15:43:50|331.67|325.67|331.51|325.51|331.67|325.67|331.51|325.51|0
1641915840000|2022-01-11 15:44:00|331.5|325.5|331.34|325.34|331.52|325.52|331.34|325.34|0
1641915850000|2022-01-11 15:44:10|331.37|325.37|331.48|325.48|331.48|325.48|331.37|325.37|0
1641915860000|2022-01-11 15:44:20|331.47|325.47|331.46|325.46|331.57|325.57|331.46|325.46|0
1641915870000|2022-01-11 15:44:30|331.44|325.44|331.44|325.44|331.44|325.44|331.44|325.44|0
1641915880000|2022-01-11 15:44:40|331.42|325.42|331.38|325.38|331.42|325.42|331.38|325.38|0
1641915890000|2022-01-11 15:44:50|331.4|325.4|331.47|325.47|331.47|325.47|331.4|325.4|0
1641915900000|2022-01-11 15:45:00|331.46|325.46|331.37|325.37|331.47|325.47|331.36|325.36|0
1641915910000|2022-01-11 15:45:10|331.41|325.41|331.41|325.41|331.42|325.42|331.4|325.4|0
1641915920000|2022-01-11 15:45:20|331.45|325.45|331.49|325.49|331.49|325.49|331.45|325.45|0
1641915930000|2022-01-11 15:45:30|331.46|325.46|331.44|325.44|331.46|325.46|331.41|325.41|0
1641915940000|2022-01-11 15:45:40|331.46|325.46|331.78|325.78|331.78|325.78|331.46|325.46|0
1641915950000|2022-01-11 15:45:50|331.76|325.76|331.6|325.6|331.76|325.76|331.6|325.6|0
1641915960000|2022-01-11 15:46:00|331.59|325.59|331.72|325.72|331.78|325.78|331.59|325.59|0
1641915970000|2022-01-11 15:46:10|331.65|325.65|331.67|325.67|331.67|325.67|331.63|325.63|0
1641915980000|2022-01-11 15:46:20|331.64|325.64|331.66|325.66|331.78|325.78|331.61|325.61|0
1641915990000|2022-01-11 15:46:30|331.65|325.65|331.69|325.69|331.71|325.71|331.6|325.6|0
1641916000000|2022-01-11 15:46:40|331.71|325.71|331.68|325.68|331.71|325.71|331.68|325.68|0
1641916010000|2022-01-11 15:46:50|331.67|325.67|331.66|325.66|331.67|325.67|331.66|325.66|0
1641916020000|2022-01-11 15:47:00|331.67|325.67|331.63|325.63|331.67|325.67|331.61|325.61|0
1641916030000|2022-01-11 15:47:10|331.66|325.66|331.47|325.47|331.67|325.67|331.47|325.47|0
1641916040000|2022-01-11 15:47:20|331.35|325.35|331.25|325.25|331.35|325.35|331.21|325.21|0
1641916050000|2022-01-11 15:47:30|331.26|325.26|331.28|325.28|331.28|325.28|331.26|325.26|0
1641916060000|2022-01-11 15:47:40|331.31|325.31|331.35|325.35|331.35|325.35|331.31|325.31|0
1641916070000|2022-01-11 15:47:50|331.31|325.31|331.29|325.29|331.31|325.31|331.29|325.29|0
1641916080000|2022-01-11 15:48:00|331.28|325.28|331.22|325.22|331.28|325.28|331.22|325.22|0
1641916090000|2022-01-11 15:48:10|331.24|325.24|331.26|325.26|331.26|325.26|331.23|325.23|0
1641916100000|2022-01-11 15:48:20|331.27|325.27|331.28|325.28|331.28|325.28|331.25|325.25|0
1641916110000|2022-01-11 15:48:30|331.27|325.27|331.21|325.21|331.28|325.28|331.21|325.21|0
1641916120000|2022-01-11 15:48:40|331.24|325.24|331.23|325.23|331.24|325.24|331.23|325.23|0
1641916130000|2022-01-11 15:48:50|331.22|325.22|331.14|325.14|331.22|325.22|331.14|325.14|0
1641916140000|2022-01-11 15:49:00|331.16|325.16|331.12|325.12|331.16|325.16|331.05|325.05|0
1641916150000|2022-01-11 15:49:10|331.13|325.13|331.09|325.09|331.14|325.14|331.09|325.09|0
1641916160000|2022-01-11 15:49:20|331.1|325.1|331.21|325.21|331.21|325.21|331.1|325.1|0
1641916170000|2022-01-11 15:49:30|331.22|325.22|331.19|325.19|331.22|325.22|331.19|325.19|0
1641916180000|2022-01-11 15:49:40|331.18|325.18|331.05|325.05|331.18|325.18|331.03|325.03|0
1641916190000|2022-01-11 15:49:50|331.09|325.09|331.12|325.12|331.12|325.12|331.06|325.06|0
1641916200000|2022-01-11 15:50:00|331.1|325.1|331.05|325.05|331.1|325.1|331.02|325.02|0
1641916210000|2022-01-11 15:50:10|331.06|325.06|331.1|325.1|331.11|325.11|331.06|325.06|0
1641916220000|2022-01-11 15:50:20|331.12|325.12|331.24|325.24|331.24|325.24|331.12|325.12|0
1641916230000|2022-01-11 15:50:30|331.23|325.23|331.16|325.16|331.23|325.23|331.14|325.14|0
1641916240000|2022-01-11 15:50:40|331.17|325.17|331.24|325.24|331.25|325.25|331.17|325.17|0
1641916250000|2022-01-11 15:50:50|331.2|325.2|331.18|325.18|331.2|325.2|331.14|325.14|0
1641916260000|2022-01-11 15:51:00|331.17|325.17|331.15|325.15|331.17|325.17|331.15|325.15|0
1641916270000|2022-01-11 15:51:10|331.14|325.14|331.16|325.16|331.17|325.17|331.14|325.14|0
1641916280000|2022-01-11 15:51:20|331.15|325.15|330.82|324.82|331.15|325.15|330.82|324.82|0
1641916290000|2022-01-11 15:51:30|330.84|324.84|330.78|324.78|330.84|324.84|330.78|324.78|0
1641916300000|2022-01-11 15:51:40|330.79|324.79|330.77|324.77|330.8|324.8|330.77|324.77|0
1641916310000|2022-01-11 15:51:50|330.78|324.78|330.81|324.81|330.84|324.84|330.78|324.78|0
1641916320000|2022-01-11 15:52:00|330.8|324.8|330.78|324.78|330.8|324.8|330.78|324.78|0
1641916330000|2022-01-11 15:52:10|330.79|324.79|330.79|324.79|330.79|324.79|330.78|324.78|0
1641916340000|2022-01-11 15:52:20|330.8|324.8|330.49|324.49|330.81|324.81|330.49|324.49|0
1641916350000|2022-01-11 15:52:30|330.52|324.52|330.58|324.58|330.59|324.59|330.51|324.51|0
1641916360000|2022-01-11 15:52:40|330.59|324.59|330.57|324.57|330.6|324.6|330.56|324.56|0
1641916370000|2022-01-11 15:52:50|330.56|324.56|330.61|324.61|330.62|324.62|330.55|324.55|0
1641916380000|2022-01-11 15:53:00|330.62|324.62|330.64|324.64|330.64|324.64|330.61|324.61|0
1641916390000|2022-01-11 15:53:10|330.63|324.63|330.65|324.65|330.65|324.65|330.63|324.63|0
1641916400000|2022-01-11 15:53:20|330.64|324.64|330.72|324.72|330.8|324.8|330.64|324.64|0
1641916410000|2022-01-11 15:53:30|330.7|324.7|330.68|324.68|330.77|324.77|330.68|324.68|0
1641916420000|2022-01-11 15:53:40|330.7|324.7|330.74|324.74|330.74|324.74|330.65|324.65|0
1641916430000|2022-01-11 15:53:50|330.67|324.67|330.71|324.71|330.71|324.71|330.65|324.65|0
1641916440000|2022-01-11 15:54:00|330.83|324.83|330.83|324.83|330.83|324.83|330.83|324.83|0
1641916450000|2022-01-11 15:54:10|330.79|324.79|330.72|324.72|330.79|324.79|330.72|324.72|0
1641916460000|2022-01-11 15:54:20|330.73|324.73|330.62|324.62|330.73|324.73|330.62|324.62|0
1641916470000|2022-01-11 15:54:30|330.61|324.61|330.63|324.63|330.63|324.63|330.61|324.61|0
1641916480000|2022-01-11 15:54:40|330.62|324.62|330.62|324.62|330.62|324.62|330.62|324.62|0
1641916490000|2022-01-11 15:54:50|330.63|324.63|330.63|324.63|330.63|324.63|330.63|324.63|0
1641916500000|2022-01-11 15:55:00|330.64|324.64|330.73|324.73|330.76|324.76|330.64|324.64|0
1641916510000|2022-01-11 15:55:10|330.74|324.74|330.76|324.76|330.76|324.76|330.73|324.73|0
1641916520000|2022-01-11 15:55:20|330.77|324.77|330.69|324.69|330.77|324.77|330.69|324.69|0
1641916530000|2022-01-11 15:55:30|330.67|324.67|330.72|324.72|330.72|324.72|330.67|324.67|0
1641916540000|2022-01-11 15:55:40|330.71|324.71|330.68|324.68|330.71|324.71|330.66|324.66|0
1641916550000|2022-01-11 15:55:50|330.73|324.73|330.75|324.75|330.75|324.75|330.73|324.73|0
1641916560000|2022-01-11 15:56:00|330.74|324.74|330.75|324.75|330.75|324.75|330.74|324.74|0
1641916570000|2022-01-11 15:56:10|330.74|324.74|330.73|324.73|330.76|324.76|330.72|324.72|0
1641916580000|2022-01-11 15:56:20|330.74|324.74|330.56|324.56|330.74|324.74|330.56|324.56|0
1641916590000|2022-01-11 15:56:30|330.54|324.54|330.54|324.54|330.59|324.59|330.54|324.54|0
1641916600000|2022-01-11 15:56:40|330.56|324.56|330.55|324.55|330.56|324.56|330.55|324.55|0
1641916610000|2022-01-11 15:56:50|330.54|324.54|330.53|324.53|330.54|324.54|330.53|324.53|0
1641916620000|2022-01-11 15:57:00|330.52|324.52|330.54|324.54|330.55|324.55|330.52|324.52|0
1641916630000|2022-01-11 15:57:10|330.44|324.44|330.41|324.41|330.46|324.46|330.41|324.41|0
1641916640000|2022-01-11 15:57:20|330.4|324.4|330.35|324.35|330.4|324.4|330.29|324.29|0
1641916650000|2022-01-11 15:57:30|330.34|324.34|330.29|324.29|330.34|324.34|330.29|324.29|0
1641916660000|2022-01-11 15:57:40|330.3|324.3|330.23|324.23|330.3|324.3|330.23|324.23|0
1641916670000|2022-01-11 15:57:50|330.24|324.24|330.24|324.24|330.25|324.25|330.22|324.22|0
1641916680000|2022-01-11 15:58:00|330.25|324.25|330.24|324.24|330.25|324.25|330.24|324.24|0
1641916690000|2022-01-11 15:58:10|330.2|324.2|330.15|324.15|330.22|324.22|330.15|324.15|0
1641916700000|2022-01-11 15:58:20|330.14|324.14|330.36|324.36|330.36|324.36|330.14|324.14|0
1641916710000|2022-01-11 15:58:30|330.39|324.39|330.45|324.45|330.45|324.45|330.37|324.37|0
1641916720000|2022-01-11 15:58:40|330.44|324.44|330.51|324.51|330.51|324.51|330.44|324.44|0
1641916730000|2022-01-11 15:58:50|330.46|324.46|330.46|324.46|330.46|324.46|330.46|324.46|0
1641916740000|2022-01-11 15:59:00|330.45|324.45|330.52|324.52|330.52|324.52|330.41|324.41|0
1641916750000|2022-01-11 15:59:10|330.56|324.56|330.82|324.82|330.82|324.82|330.56|324.56|0
1641916760000|2022-01-11 15:59:20|330.85|324.85|330.8|324.8|330.85|324.85|330.8|324.8|0
1641916770000|2022-01-11 15:59:30|330.81|324.81|330.98|324.98|330.99|324.99|330.81|324.81|0
1641916780000|2022-01-11 15:59:40|330.97|324.97|330.95|324.95|330.97|324.97|330.95|324.95|0
1641916790000|2022-01-11 15:59:50|330.97|324.97|330.97|324.97|330.99|324.99|330.97|324.97|0
1641916800000|2022-01-11 16:00:00|331.01|325.01|331.28|325.28|331.28|325.28|331.01|325.01|0
1641916810000|2022-01-11 16:00:10|331.26|325.26|331.23|325.23|331.26|325.26|331.23|325.23|0
1641916820000|2022-01-11 16:00:20|331.22|325.22|331.21|325.21|331.22|325.22|331.21|325.21|0
1641916830000|2022-01-11 16:00:30|331.17|325.17|331.14|325.14|331.17|325.17|331.14|325.14|0
1641916840000|2022-01-11 16:00:40|331.19|325.19|331.23|325.23|331.23|325.23|331.19|325.19|0
1641916850000|2022-01-11 16:00:50|331.22|325.22|331.23|325.23|331.23|325.23|331.22|325.22|0
1641916860000|2022-01-11 16:01:00|331.24|325.24|331.39|325.39|331.39|325.39|331.24|325.24|0
1641916870000|2022-01-11 16:01:10|331.4|325.4|331.67|325.67|331.67|325.67|331.39|325.39|0
1641916880000|2022-01-11 16:01:20|331.66|325.66|331.71|325.71|331.71|325.71|331.66|325.66|0
1641916890000|2022-01-11 16:01:30|331.73|325.73|331.73|325.73|331.73|325.73|331.73|325.73|0
1641916900000|2022-01-11 16:01:40|331.76|325.76|331.78|325.78|331.78|325.78|331.76|325.76|0
1641916910000|2022-01-11 16:01:50|331.81|325.81|331.94|325.94|331.97|325.97|331.81|325.81|0
1641916920000|2022-01-11 16:02:00|331.91|325.91|331.89|325.89|331.91|325.91|331.89|325.89|0
1641916930000|2022-01-11 16:02:10|331.88|325.88|331.87|325.87|331.88|325.88|331.87|325.87|0
1641916940000|2022-01-11 16:02:20|331.88|325.88|332|326|332|326|331.88|325.88|0
1641916950000|2022-01-11 16:02:30|331.99|325.99|332.07|326.07|332.07|326.07|331.98|325.98|0
1641916960000|2022-01-11 16:02:40|332.06|326.06|332.1|326.1|332.1|326.1|332.06|326.06|0
1641916970000|2022-01-11 16:02:50|332.11|326.11|332.17|326.17|332.17|326.17|332.11|326.11|0
1641916980000|2022-01-11 16:03:00|332.18|326.18|332.35|326.35|332.35|326.35|332.18|326.18|0
1641916990000|2022-01-11 16:03:10|332.34|326.34|332.33|326.33|332.35|326.35|332.3|326.3|0
1641917000000|2022-01-11 16:03:20|332.36|326.36|332.39|326.39|332.39|326.39|332.35|326.35|0
1641917010000|2022-01-11 16:03:30|332.46|326.46|332.47|326.47|332.47|326.47|332.46|326.46|0
1641917020000|2022-01-11 16:03:40|332.51|326.51|332.78|326.78|332.78|326.78|332.51|326.51|0
1641917030000|2022-01-11 16:03:50|332.75|326.75|332.75|326.75|332.77|326.77|332.75|326.75|0
1641917040000|2022-01-11 16:04:00|332.76|326.76|332.49|326.49|332.76|326.76|332.49|326.49|0
1641917050000|2022-01-11 16:04:10|332.48|326.48|332.53|326.53|332.53|326.53|332.48|326.48|0
1641917060000|2022-01-11 16:04:20|332.51|326.51|332.73|326.73|332.73|326.73|332.51|326.51|0
1641917070000|2022-01-11 16:04:30|332.74|326.74|332.65|326.65|332.74|326.74|332.65|326.65|0
1641917080000|2022-01-11 16:04:40|332.64|326.64|332.58|326.58|332.65|326.65|332.58|326.58|0
1641917090000|2022-01-11 16:04:50|332.62|326.62|332.64|326.64|332.64|326.64|332.62|326.62|0
1641917100000|2022-01-11 16:05:00|332.63|326.63|332.61|326.61|332.65|326.65|332.61|326.61|0
1641917110000|2022-01-11 16:05:10|332.67|326.67|332.66|326.66|332.67|326.67|332.65|326.65|0
1641917120000|2022-01-11 16:05:20|332.67|326.67|332.66|326.66|332.67|326.67|332.66|326.66|0
1641917130000|2022-01-11 16:05:30|332.67|326.67|332.9|326.9|332.92|326.92|332.67|326.67|0
1641917140000|2022-01-11 16:05:40|332.92|326.92|332.96|326.96|332.96|326.96|332.91|326.91|0
1641917150000|2022-01-11 16:05:50|332.97|326.97|333.02|327.02|333.03|327.03|332.97|326.97|0
1641917160000|2022-01-11 16:06:00|333.05|327.05|333.14|327.14|333.19|327.19|333.05|327.05|0
1641917170000|2022-01-11 16:06:10|333.34|327.34|333.55|327.55|333.55|327.55|333.34|327.34|0
1641917180000|2022-01-11 16:06:20|333.58|327.58|333.67|327.67|333.67|327.67|333.58|327.58|0
1641917190000|2022-01-11 16:06:30|333.73|327.73|334.19|328.19|334.19|328.19|333.73|327.73|0
1641917200000|2022-01-11 16:06:40|334.18|328.18|334.13|328.13|334.19|328.19|334.13|328.13|0
1641917210000|2022-01-11 16:06:50|334.1|328.1|334.1|328.1|334.14|328.14|334.09|328.09|0
1641917220000|2022-01-11 16:07:00|334.11|328.11|334.18|328.18|334.18|328.18|334.11|328.11|0
1641917230000|2022-01-11 16:07:10|334.19|328.19|334.19|328.19|334.19|328.19|334.18|328.18|0
1641917240000|2022-01-11 16:07:20|334.2|328.2|334.23|328.23|334.23|328.23|334.2|328.2|0
1641917250000|2022-01-11 16:07:30|334.22|328.22|334.15|328.15|334.22|328.22|334.15|328.15|0
1641917260000|2022-01-11 16:07:40|334.14|328.14|334.14|328.14|334.14|328.14|334.14|328.14|0
1641917270000|2022-01-11 16:07:50|334.13|328.13|334.19|328.19|334.2|328.2|334.13|328.13|0
1641917280000|2022-01-11 16:08:00|334.2|328.2|334.34|328.34|334.34|328.34|334.2|328.2|0
1641917290000|2022-01-11 16:08:10|334.35|328.35|334.33|328.33|334.36|328.36|334.33|328.33|0
1641917300000|2022-01-11 16:08:20|334.32|328.32|334.3|328.3|334.34|328.34|334.3|328.3|0
1641917310000|2022-01-11 16:08:30|334.31|328.31|334.34|328.34|334.34|328.34|334.31|328.31|0
1641917320000|2022-01-11 16:08:40|334.35|328.35|334.34|328.34|334.36|328.36|334.33|328.33|0
1641917330000|2022-01-11 16:08:50|334.23|328.23|334.25|328.25|334.25|328.25|334.23|328.23|0
1641917340000|2022-01-11 16:09:00|334.27|328.27|334.31|328.31|334.31|328.31|334.27|328.27|0
1641917350000|2022-01-11 16:09:10|334.3|328.3|334.3|328.3|334.3|328.3|334.3|328.3|0
1641917360000|2022-01-11 16:09:20|334.31|328.31|334.39|328.39|334.39|328.39|334.31|328.31|0
1641917370000|2022-01-11 16:09:30|334.38|328.38|334.38|328.38|334.38|328.38|334.38|328.38|0
1641917380000|2022-01-11 16:09:40|334.35|328.35|334.32|328.32|334.36|328.36|334.32|328.32|0
1641917390000|2022-01-11 16:09:50|334.33|328.33|334.23|328.23|334.33|328.33|334.17|328.17|0
1641917400000|2022-01-11 16:10:00|334.25|328.25|334.41|328.41|334.41|328.41|334.25|328.25|0
1641917410000|2022-01-11 16:10:10|334.43|328.43|334.42|328.42|334.47|328.47|334.42|328.42|0
1641917420000|2022-01-11 16:10:20|334.45|328.45|334.45|328.45|334.45|328.45|334.4|328.4|0
1641917430000|2022-01-11 16:10:30|334.4|328.4|334.41|328.41|334.41|328.41|334.4|328.4|0
1641917440000|2022-01-11 16:10:40|334.43|328.43|334.83|328.83|334.83|328.83|334.43|328.43|0
1641917450000|2022-01-11 16:10:50|334.84|328.84|334.86|328.86|334.86|328.86|334.82|328.82|0
1641917460000|2022-01-11 16:11:00|334.81|328.81|334.81|328.81|334.81|328.81|334.8|328.8|0
1641917470000|2022-01-11 16:11:10|334.82|328.82|334.77|328.77|334.82|328.82|334.77|328.77|0
1641917480000|2022-01-11 16:11:20|334.74|328.74|334.69|328.69|334.74|328.74|334.68|328.68|0
1641917490000|2022-01-11 16:11:30|334.8|328.8|334.81|328.81|334.84|328.84|334.79|328.79|0
1641917500000|2022-01-11 16:11:40|334.86|328.86|334.86|328.86|334.87|328.87|334.86|328.86|0
1641917510000|2022-01-11 16:11:50|334.87|328.87|334.84|328.84|334.87|328.87|334.83|328.83|0
1641917520000|2022-01-11 16:12:00|334.85|328.85|334.9|328.9|334.9|328.9|334.85|328.85|0
1641917530000|2022-01-11 16:12:10|334.89|328.89|335.21|329.21|335.21|329.21|334.89|328.89|0
1641917540000|2022-01-11 16:12:20|335.23|329.23|335.28|329.28|335.31|329.31|335.23|329.23|0
1641917550000|2022-01-11 16:12:30|335.29|329.29|335.27|329.27|335.31|329.31|335.27|329.27|0
1641917560000|2022-01-11 16:12:40|335.28|329.28|335.26|329.26|335.28|329.28|335.26|329.26|0
1641917570000|2022-01-11 16:12:50|335.22|329.22|335.49|329.49|335.49|329.49|335.22|329.22|0
1641917580000|2022-01-11 16:13:00|335.53|329.53|335.85|329.85|335.85|329.85|335.53|329.53|0
1641917590000|2022-01-11 16:13:10|335.86|329.86|335.89|329.89|335.96|329.96|335.86|329.86|0
1641917600000|2022-01-11 16:13:20|335.9|329.9|335.9|329.9|335.93|329.93|335.9|329.9|0
1641917610000|2022-01-11 16:13:30|335.91|329.91|335.9|329.9|335.93|329.93|335.9|329.9|0
1641917620000|2022-01-11 16:13:40|335.88|329.88|335.79|329.79|335.88|329.88|335.79|329.79|0
1641917630000|2022-01-11 16:13:50|335.83|329.83|335.84|329.84|335.87|329.87|335.83|329.83|0
1641917640000|2022-01-11 16:14:00|336.13|330.13|336.11|330.11|336.16|330.16|336.1|330.1|0
1641917650000|2022-01-11 16:14:10|336.14|330.14|336.09|330.09|336.18|330.18|336.09|330.09|0
1641917660000|2022-01-11 16:14:20|336.1|330.1|336.22|330.22|336.22|330.22|336.1|330.1|0
1641917670000|2022-01-11 16:14:30|336.23|330.23|336.23|330.23|336.23|330.23|336.23|330.23|0
1641917680000|2022-01-11 16:14:40|336.22|330.22|336.09|330.09|336.22|330.22|336.06|330.06|0
1641917690000|2022-01-11 16:14:50|336.1|330.1|336.05|330.05|336.1|330.1|336.05|330.05|0
1641917700000|2022-01-11 16:15:00|336.13|330.13|336.09|330.09|336.13|330.13|336.07|330.07|0
1641917710000|2022-01-11 16:15:10|336.18|330.18|336.16|330.16|336.19|330.19|336.14|330.14|0
1641917720000|2022-01-11 16:15:20|336.21|330.21|336.2|330.2|336.21|330.21|336.18|330.18|0
1641917730000|2022-01-11 16:15:30|336.23|330.23|336.17|330.17|336.23|330.23|336.17|330.17|0
1641917740000|2022-01-11 16:15:40|336.16|330.16|336.2|330.2|336.23|330.23|336.16|330.16|0
1641917750000|2022-01-11 16:15:50|336.21|330.21|336.22|330.22|336.23|330.23|336.21|330.21|0
1641917760000|2022-01-11 16:16:00|336.31|330.31|336.34|330.34|336.37|330.37|336.31|330.31|0
1641917770000|2022-01-11 16:16:10|336.33|330.33|336.48|330.48|336.48|330.48|336.33|330.33|0
1641917780000|2022-01-11 16:16:20|336.49|330.49|336.53|330.53|336.54|330.54|336.44|330.44|0
1641917790000|2022-01-11 16:16:30|336.52|330.52|336.54|330.54|336.54|330.54|336.52|330.52|0
1641917800000|2022-01-11 16:16:40|336.57|330.57|336.52|330.52|336.58|330.58|336.51|330.51|0
1641917810000|2022-01-11 16:16:50|336.51|330.51|336.51|330.51|336.51|330.51|336.51|330.51|0
1641917820000|2022-01-11 16:17:00|336.52|330.52|336.64|330.64|336.64|330.64|336.51|330.51|0
1641917830000|2022-01-11 16:17:10|336.67|330.67|336.8|330.8|336.8|330.8|336.67|330.67|0
1641917840000|2022-01-11 16:17:20|336.79|330.79|336.78|330.78|336.79|330.79|336.78|330.78|0
1641917850000|2022-01-11 16:17:30|336.77|330.77|336.84|330.84|336.84|330.84|336.77|330.77|0
1641917860000|2022-01-11 16:17:40|336.85|330.85|336.89|330.89|336.89|330.89|336.85|330.85|0
1641917870000|2022-01-11 16:17:50|336.9|330.9|336.89|330.89|336.91|330.91|336.89|330.89|0
1641917880000|2022-01-11 16:18:00|336.95|330.95|336.92|330.92|336.95|330.95|336.88|330.88|0
1641917890000|2022-01-11 16:18:10|336.91|330.91|336.95|330.95|336.99|330.99|336.87|330.87|0
1641917900000|2022-01-11 16:18:20|336.96|330.96|336.99|330.99|337|331|336.96|330.96|0
1641917910000|2022-01-11 16:18:30|337.03|331.03|337.04|331.04|337.04|331.04|337.03|331.03|0
1641917920000|2022-01-11 16:18:40|337.05|331.05|337.11|331.11|337.11|331.11|337.05|331.05|0
1641917930000|2022-01-11 16:18:50|337.08|331.08|337.08|331.08|337.09|331.09|337.07|331.07|0
1641917940000|2022-01-11 16:19:00|337.1|331.1|337.1|331.1|337.1|331.1|337.09|331.09|0
1641917950000|2022-01-11 16:19:10|337.07|331.07|337.13|331.13|337.13|331.13|337.04|331.04|0
1641917960000|2022-01-11 16:19:20|337.14|331.14|337.11|331.11|337.14|331.14|337.11|331.11|0
1641917970000|2022-01-11 16:19:30|337.1|331.1|337.01|331.01|337.1|331.1|337.01|331.01|0
1641917990000|2022-01-11 16:19:50|337.05|331.05|337.07|331.07|337.07|331.07|337.05|331.05|0
1641918000000|2022-01-11 16:20:00|337.15|331.15|337.21|331.21|337.21|331.21|337.14|331.14|0
1641918010000|2022-01-11 16:20:10|337.2|331.2|337.23|331.23|337.24|331.24|337.2|331.2|0
1641918020000|2022-01-11 16:20:20|337.2|331.2|337.15|331.15|337.26|331.26|337.15|331.15|0
1641918030000|2022-01-11 16:20:30|337.14|331.14|337.12|331.12|337.14|331.14|337.12|331.12|0
1641918040000|2022-01-11 16:20:40|337.11|331.11|337.02|331.02|337.12|331.12|336.99|330.99|0
1641918050000|2022-01-11 16:20:50|337.03|331.03|337.19|331.19|337.21|331.21|337.03|331.03|0
1641918060000|2022-01-11 16:21:00|337.18|331.18|337.16|331.16|337.18|331.18|337.15|331.15|0
1641918070000|2022-01-11 16:21:10|337.11|331.11|337.08|331.08|337.12|331.12|337.08|331.08|0
1641918080000|2022-01-11 16:21:20|337.07|331.07|337.02|331.02|337.07|331.07|336.98|330.98|0
1641918090000|2022-01-11 16:21:30|337.07|331.07|337.06|331.06|337.07|331.07|337.06|331.06|0
1641918100000|2022-01-11 16:21:40|337.07|331.07|337.1|331.1|337.11|331.11|337.06|331.06|0
1641918110000|2022-01-11 16:21:50|337.11|331.11|337|331|337.16|331.16|337|331|0
1641918120000|2022-01-11 16:22:00|336.99|330.99|337|331|337.01|331.01|336.99|330.99|0
1641918130000|2022-01-11 16:22:10|337.01|331.01|337.02|331.02|337.03|331.03|337.01|331.01|0
1641918140000|2022-01-11 16:22:20|337|331|337|331|337.01|331.01|337|331|0
1641918150000|2022-01-11 16:22:30|337.03|331.03|337.03|331.03|337.03|331.03|337.03|331.03|0
1641918160000|2022-01-11 16:22:40|337.07|331.07|337.09|331.09|337.09|331.09|337.04|331.04|0
1641918170000|2022-01-11 16:22:50|337.07|331.07|337.01|331.01|337.07|331.07|337.01|331.01|0
1641918190000|2022-01-11 16:23:10|336.98|330.98|337.16|331.16|337.16|331.16|336.98|330.98|0
1641918200000|2022-01-11 16:23:20|337.23|331.23|337.23|331.23|337.23|331.23|337.23|331.23|0
1641918210000|2022-01-11 16:23:30|337.22|331.22|337.23|331.23|337.23|331.23|337.22|331.22|0
1641918220000|2022-01-11 16:23:40|337.24|331.24|337.26|331.26|337.26|331.26|337.24|331.24|0
1641918230000|2022-01-11 16:23:50|337.25|331.25|337.26|331.26|337.29|331.29|337.24|331.24|0
1641918240000|2022-01-11 16:24:00|337.25|331.25|337.26|331.26|337.26|331.26|337.24|331.24|0
1641918250000|2022-01-11 16:24:10|337.29|331.29|337.34|331.34|337.35|331.35|337.29|331.29|0
1641918260000|2022-01-11 16:24:20|337.33|331.33|337.31|331.31|337.33|331.33|337.31|331.31|0
1641918270000|2022-01-11 16:24:30|337.32|331.32|337.38|331.38|337.39|331.39|337.32|331.32|0
1641918280000|2022-01-11 16:24:40|337.36|331.36|337.27|331.27|337.36|331.36|337.27|331.27|0
1641918290000|2022-01-11 16:24:50|337.26|331.26|337.22|331.22|337.27|331.27|337.22|331.22|0
1641918300000|2022-01-11 16:25:00|337.23|331.23|337.1|331.1|337.24|331.24|337.1|331.1|0
1641918310000|2022-01-11 16:25:10|337.08|331.08|337.05|331.05|337.08|331.08|337.04|331.04|0
1641918320000|2022-01-11 16:25:20|337.04|331.04|337.05|331.05|337.05|331.05|337.04|331.04|0
1641918330000|2022-01-11 16:25:30|337.06|331.06|337.08|331.08|337.08|331.08|337.06|331.06|0
1641918340000|2022-01-11 16:25:40|337.06|331.06|337.04|331.04|337.06|331.06|337.04|331.04|0
1641918350000|2022-01-11 16:25:50|337.03|331.03|337.04|331.04|337.04|331.04|337.03|331.03|0
1641918360000|2022-01-11 16:26:00|337.1|331.1|336.87|330.87|337.1|331.1|336.87|330.87|0
1641918370000|2022-01-11 16:26:10|336.86|330.86|336.81|330.81|336.87|330.87|336.81|330.81|0
1641918380000|2022-01-11 16:26:20|336.82|330.82|336.81|330.81|336.82|330.82|336.81|330.81|0
1641918390000|2022-01-11 16:26:30|336.68|330.68|336.7|330.7|336.7|330.7|336.68|330.68|0
1641918400000|2022-01-11 16:26:40|336.71|330.71|336.7|330.7|336.71|330.71|336.7|330.7|0
1641918410000|2022-01-11 16:26:50|336.72|330.72|336.68|330.68|336.72|330.72|336.67|330.67|0
1641918420000|2022-01-11 16:27:00|336.67|330.67|336.55|330.55|336.67|330.67|336.55|330.55|0
1641918430000|2022-01-11 16:27:10|336.57|330.57|336.56|330.56|336.57|330.57|336.56|330.56|0
1641918440000|2022-01-11 16:27:20|336.57|330.57|336.45|330.45|336.57|330.57|336.43|330.43|0
1641918450000|2022-01-11 16:27:30|336.44|330.44|336.43|330.43|336.44|330.44|336.4|330.4|0
1641918460000|2022-01-11 16:27:40|336.42|330.42|336.39|330.39|336.42|330.42|336.39|330.39|0
1641918470000|2022-01-11 16:27:50|336.4|330.4|336.39|330.39|336.4|330.4|336.37|330.37|0
1641918480000|2022-01-11 16:28:00|336.27|330.27|336.41|330.41|336.41|330.41|336.25|330.25|0
1641918490000|2022-01-11 16:28:10|336.47|330.47|336.5|330.5|336.5|330.5|336.43|330.43|0
1641918500000|2022-01-11 16:28:20|336.52|330.52|336.56|330.56|336.56|330.56|336.52|330.52|0
1641918510000|2022-01-11 16:28:30|336.57|330.57|336.57|330.57|336.57|330.57|336.57|330.57|0
1641918520000|2022-01-11 16:28:40|336.58|330.58|336.59|330.59|336.59|330.59|336.58|330.58|0
1641918530000|2022-01-11 16:28:50|336.58|330.58|336.59|330.59|336.59|330.59|336.58|330.58|0
1641918540000|2022-01-11 16:29:00|336.55|330.55|336.55|330.55|336.55|330.55|336.55|330.55|0
1641918550000|2022-01-11 16:29:10|336.54|330.54|336.53|330.53|336.55|330.55|336.48|330.48|0
1641918560000|2022-01-11 16:29:20|336.5|330.5|336.52|330.52|336.52|330.52|336.43|330.43|0
1641918570000|2022-01-11 16:29:30|336.53|330.53|336.47|330.47|336.53|330.53|336.47|330.47|0
1641918580000|2022-01-11 16:29:40|336.46|330.46|336.46|330.46|336.46|330.46|336.46|330.46|0
1641918590000|2022-01-11 16:29:50|336.47|330.47|336.48|330.48|336.48|330.48|336.45|330.45|0
1641918600000|2022-01-11 16:30:00|336.49|330.49|336.5|330.5|336.5|330.5|336.49|330.49|0
1641918610000|2022-01-11 16:30:10|336.51|330.51|336.49|330.49|336.51|330.51|336.48|330.48|0
1641918620000|2022-01-11 16:30:20|336.46|330.46|336.36|330.36|336.49|330.49|336.36|330.36|0
1641918630000|2022-01-11 16:30:30|336.17|330.17|336.13|330.13|336.17|330.17|336.13|330.13|0
1641918640000|2022-01-11 16:30:40|336.14|330.14|336.11|330.11|336.15|330.15|336.11|330.11|0
1641918650000|2022-01-11 16:30:50|336.1|330.1|336.09|330.09|336.1|330.1|336.08|330.08|0
1641918660000|2022-01-11 16:31:00|336.08|330.08|336.05|330.05|336.08|330.08|336.05|330.05|0
1641918670000|2022-01-11 16:31:10|336.01|330.01|335.95|329.95|336.01|330.01|335.95|329.95|0
1641918680000|2022-01-11 16:31:20|335.92|329.92|335.91|329.91|335.92|329.92|335.86|329.86|0
1641918690000|2022-01-11 16:31:30|335.9|329.9|335.94|329.94|335.95|329.95|335.9|329.9|0
1641918700000|2022-01-11 16:31:40|335.95|329.95|335.95|329.95|335.95|329.95|335.94|329.94|0
1641918710000|2022-01-11 16:31:50|335.92|329.92|335.92|329.92|335.92|329.92|335.91|329.91|0
1641918720000|2022-01-11 16:32:00|335.91|329.91|335.92|329.92|335.92|329.92|335.91|329.91|0
1641918730000|2022-01-11 16:32:10|335.91|329.91|335.91|329.91|335.91|329.91|335.91|329.91|0
1641918740000|2022-01-11 16:32:20|335.88|329.88|335.69|329.69|335.88|329.88|335.68|329.68|0
1641918750000|2022-01-11 16:32:30|335.68|329.68|335.76|329.76|335.76|329.76|335.68|329.68|0
1641918760000|2022-01-11 16:32:40|335.79|329.79|335.79|329.79|335.79|329.79|335.79|329.79|0
1641918770000|2022-01-11 16:32:50|335.82|329.82|335.82|329.82|335.82|329.82|335.82|329.82|0
1641918780000|2022-01-11 16:33:00|335.76|329.76|335.76|329.76|335.76|329.76|335.76|329.76|0
1641918790000|2022-01-11 16:33:10|335.72|329.72|335.78|329.78|335.78|329.78|335.72|329.72|0
1641918800000|2022-01-11 16:33:20|335.83|329.83|335.85|329.85|335.85|329.85|335.83|329.83|0
1641918810000|2022-01-11 16:33:30|335.81|329.81|335.82|329.82|335.82|329.82|335.81|329.81|0
1641918820000|2022-01-11 16:33:40|335.89|329.89|335.87|329.87|335.89|329.89|335.87|329.87|0
1641918830000|2022-01-11 16:33:50|335.89|329.89|335.87|329.87|335.89|329.89|335.86|329.86|0
1641918840000|2022-01-11 16:34:00|335.88|329.88|335.92|329.92|335.92|329.92|335.88|329.88|0
1641918850000|2022-01-11 16:34:10|335.91|329.91|335.91|329.91|335.91|329.91|335.88|329.88|0
1641918860000|2022-01-11 16:34:20|335.9|329.9|335.91|329.91|335.91|329.91|335.9|329.9|0
1641918870000|2022-01-11 16:34:30|335.94|329.94|336|330|336|330|335.94|329.94|0
1641918880000|2022-01-11 16:34:40|336.01|330.01|336.02|330.02|336.02|330.02|336.01|330.01|0
1641918890000|2022-01-11 16:34:50|336.11|330.11|336.2|330.2|336.2|330.2|336.11|330.11|0
1641918900000|2022-01-11 16:35:00|336.33|330.33|336.3|330.3|336.4|330.4|336.3|330.3|0
1641918910000|2022-01-11 16:35:10|336.33|330.33|336.33|330.33|336.33|330.33|336.33|330.33|0
1641918930000|2022-01-11 16:35:30|336.32|330.32|336.32|330.32|336.32|330.32|336.32|330.32|0
1641918940000|2022-01-11 16:35:40|336.31|330.31|336.31|330.31|336.31|330.31|336.31|330.31|0
1641918950000|2022-01-11 16:35:50|336.3|330.3|336.31|330.31|336.31|330.31|336.3|330.3|0
1641918960000|2022-01-11 16:36:00|336.3|330.3|336.43|330.43|336.44|330.44|336.3|330.3|0
1641918980000|2022-01-11 16:36:20|336.46|330.46|336.59|330.59|336.59|330.59|336.46|330.46|0
1641918990000|2022-01-11 16:36:30|336.62|330.62|336.62|330.62|336.62|330.62|336.62|330.62|0
1641919000000|2022-01-11 16:36:40|336.7|330.7|336.74|330.74|336.74|330.74|336.7|330.7|0
1641919010000|2022-01-11 16:36:50|336.75|330.75|336.76|330.76|336.76|330.76|336.75|330.75|0
1641919020000|2022-01-11 16:37:00|336.75|330.75|336.76|330.76|336.76|330.76|336.75|330.75|0
1641919030000|2022-01-11 16:37:10|336.74|330.74|336.73|330.73|336.74|330.74|336.73|330.73|0
1641919040000|2022-01-11 16:37:20|336.75|330.75|336.95|330.95|336.95|330.95|336.74|330.74|0
1641919050000|2022-01-11 16:37:30|336.94|330.94|337.02|331.02|337.02|331.02|336.94|330.94|0
1641919060000|2022-01-11 16:37:40|337.03|331.03|337.09|331.09|337.09|331.09|337.03|331.03|0
1641919070000|2022-01-11 16:37:50|337.07|331.07|337.08|331.08|337.08|331.08|337.07|331.07|0
1641919080000|2022-01-11 16:38:00|337.09|331.09|337.16|331.16|337.16|331.16|337.09|331.09|0
1641919090000|2022-01-11 16:38:10|337.17|331.17|337.19|331.19|337.19|331.19|337.16|331.16|0
1641919100000|2022-01-11 16:38:20|337.2|331.2|337.29|331.29|337.29|331.29|337.2|331.2|0
1641919110000|2022-01-11 16:38:30|337.36|331.36|337.35|331.35|337.36|331.36|337.35|331.35|0
1641919120000|2022-01-11 16:38:40|337.33|331.33|337.32|331.32|337.34|331.34|337.31|331.31|0
1641919130000|2022-01-11 16:38:50|337.34|331.34|337.33|331.33|337.34|331.34|337.33|331.33|0
1641919140000|2022-01-11 16:39:00|337.32|331.32|337.31|331.31|337.32|331.32|337.31|331.31|0
1641919150000|2022-01-11 16:39:10|337.3|331.3|337.34|331.34|337.34|331.34|337.3|331.3|0
1641919160000|2022-01-11 16:39:20|337.43|331.43|337.43|331.43|337.43|331.43|337.43|331.43|0
1641919170000|2022-01-11 16:39:30|337.44|331.44|337.44|331.44|337.44|331.44|337.44|331.44|0
1641919180000|2022-01-11 16:39:40|337.47|331.47|337.49|331.49|337.49|331.49|337.47|331.47|0
1641919190000|2022-01-11 16:39:50|337.48|331.48|337.48|331.48|337.48|331.48|337.48|331.48|0
1641919200000|2022-01-11 16:40:00|337.49|331.49|337.55|331.55|337.55|331.55|337.48|331.48|0
1641919210000|2022-01-11 16:40:10|337.57|331.57|337.64|331.64|337.64|331.64|337.55|331.55|0
1641919230000|2022-01-11 16:40:30|337.6|331.6|337.63|331.63|337.65|331.65|337.6|331.6|0
1641919240000|2022-01-11 16:40:40|337.62|331.62|337.62|331.62|337.62|331.62|337.5|331.5|0
1641919250000|2022-01-11 16:40:50|337.64|331.64|337.73|331.73|337.73|331.73|337.64|331.64|0
1641919260000|2022-01-11 16:41:00|337.71|331.71|337.79|331.79|337.79|331.79|337.7|331.7|0
1641919270000|2022-01-11 16:41:10|337.76|331.76|337.76|331.76|337.78|331.78|337.76|331.76|0
1641919300000|2022-01-11 16:41:40|337.77|331.77|337.76|331.76|337.77|331.77|337.76|331.76|0
1641919320000|2022-01-11 16:42:00|337.77|331.77|337.61|331.61|337.77|331.77|337.61|331.61|0
1641919330000|2022-01-11 16:42:10|337.71|331.71|337.7|331.7|337.71|331.71|337.67|331.67|0
1641919340000|2022-01-11 16:42:20|337.71|331.71|337.82|331.82|337.82|331.82|337.71|331.71|0
1641919350000|2022-01-11 16:42:30|337.78|331.78|337.91|331.91|337.91|331.91|337.78|331.78|0
1641919360000|2022-01-11 16:42:40|337.9|331.9|337.88|331.88|337.9|331.9|337.88|331.88|0
1641919370000|2022-01-11 16:42:50|337.91|331.91|337.91|331.91|337.91|331.91|337.91|331.91|0
1641919380000|2022-01-11 16:43:00|337.96|331.96|337.91|331.91|337.96|331.96|337.91|331.91|0
1641919390000|2022-01-11 16:43:10|337.92|331.92|337.93|331.93|337.93|331.93|337.91|331.91|0
1641919400000|2022-01-11 16:43:20|337.94|331.94|338.05|332.05|338.07|332.07|337.94|331.94|0
1641919410000|2022-01-11 16:43:30|338.06|332.06|338.08|332.08|338.11|332.11|338.06|332.06|0
1641919420000|2022-01-11 16:43:40|338.06|332.06|338.08|332.08|338.08|332.08|338.05|332.05|0
1641919430000|2022-01-11 16:43:50|338.11|332.11|338.1|332.1|338.13|332.13|338.1|332.1|0
1641919440000|2022-01-11 16:44:00|338.09|332.09|338.14|332.14|338.14|332.14|338.09|332.09|0
1641919450000|2022-01-11 16:44:10|338.1|332.1|338.16|332.16|338.17|332.17|338.1|332.1|0
1641919470000|2022-01-11 16:44:30|338.19|332.19|338.16|332.16|338.19|332.19|338.16|332.16|0
1641919480000|2022-01-11 16:44:40|338.13|332.13|338.12|332.12|338.13|332.13|338.12|332.12|0
1641919490000|2022-01-11 16:44:50|338.11|332.11|338.07|332.07|338.11|332.11|338.07|332.07|0
1641919500000|2022-01-11 16:45:00|338.08|332.08|338|332|338.09|332.09|338|332|0
1641919510000|2022-01-11 16:45:10|337.99|331.99|337.88|331.88|337.99|331.99|337.87|331.87|0
1641919520000|2022-01-11 16:45:20|337.69|331.69|337.51|331.51|337.69|331.69|337.5|331.5|0
1641919530000|2022-01-11 16:45:30|337.49|331.49|337.45|331.45|337.49|331.49|337.45|331.45|0
1641919540000|2022-01-11 16:45:40|337.44|331.44|337.43|331.43|337.44|331.44|337.43|331.43|0
1641919550000|2022-01-11 16:45:50|337.41|331.41|337.36|331.36|337.41|331.41|337.36|331.36|0
1641919560000|2022-01-11 16:46:00|337.37|331.37|337.38|331.38|337.39|331.39|337.37|331.37|0
1641919570000|2022-01-11 16:46:10|337.36|331.36|337.24|331.24|337.37|331.37|337.24|331.24|0
1641919580000|2022-01-11 16:46:20|337.22|331.22|337.29|331.29|337.29|331.29|337.22|331.22|0
1641919590000|2022-01-11 16:46:30|337.38|331.38|337.45|331.45|337.45|331.45|337.38|331.38|0
1641919600000|2022-01-11 16:46:40|337.44|331.44|337.46|331.46|337.46|331.46|337.44|331.44|0
1641919610000|2022-01-11 16:46:50|337.48|331.48|337.36|331.36|337.48|331.48|337.36|331.36|0
1641919620000|2022-01-11 16:47:00|337.41|331.41|337.54|331.54|337.54|331.54|337.41|331.41|0
1641919630000|2022-01-11 16:47:10|337.55|331.55|337.54|331.54|337.55|331.55|337.54|331.54|0
1641919640000|2022-01-11 16:47:20|337.55|331.55|337.51|331.51|337.55|331.55|337.51|331.51|0
1641919650000|2022-01-11 16:47:30|337.5|331.5|337.48|331.48|337.5|331.5|337.47|331.47|0
1641919660000|2022-01-11 16:47:40|337.5|331.5|337.5|331.5|337.51|331.51|337.5|331.5|0
1641919670000|2022-01-11 16:47:50|337.51|331.51|337.5|331.5|337.51|331.51|337.5|331.5|0
1641919680000|2022-01-11 16:48:00|337.47|331.47|337.47|331.47|337.48|331.48|337.47|331.47|0
1641919690000|2022-01-11 16:48:10|337.44|331.44|337.42|331.42|337.44|331.44|337.41|331.41|0
1641919700000|2022-01-11 16:48:20|337.4|331.4|337.4|331.4|337.4|331.4|337.4|331.4|0
1641919710000|2022-01-11 16:48:30|337.37|331.37|337.37|331.37|337.37|331.37|337.37|331.37|0
1641919720000|2022-01-11 16:48:40|337.34|331.34|337.34|331.34|337.34|331.34|337.34|331.34|0
1641919730000|2022-01-11 16:48:50|337.35|331.35|337.35|331.35|337.35|331.35|337.35|331.35|0
1641919740000|2022-01-11 16:49:00|337.37|331.37|337.48|331.48|337.48|331.48|337.37|331.37|0
1641919750000|2022-01-11 16:49:10|337.54|331.54|337.52|331.52|337.54|331.54|337.52|331.52|0
1641919760000|2022-01-11 16:49:20|337.53|331.53|337.53|331.53|337.53|331.53|337.52|331.52|0
1641919770000|2022-01-11 16:49:30|337.52|331.52|337.49|331.49|337.52|331.52|337.49|331.49|0
1641919780000|2022-01-11 16:49:40|337.5|331.5|337.5|331.5|337.5|331.5|337.49|331.49|0
1641919790000|2022-01-11 16:49:50|337.53|331.53|337.57|331.57|337.57|331.57|337.53|331.53|0
1641919800000|2022-01-11 16:50:00|337.58|331.58|337.55|331.55|337.59|331.59|337.55|331.55|0
1641919810000|2022-01-11 16:50:10|337.54|331.54|337.57|331.57|337.57|331.57|337.54|331.54|0
1641919820000|2022-01-11 16:50:20|337.58|331.58|337.58|331.58|337.58|331.58|337.57|331.57|0
1641919830000|2022-01-11 16:50:30|337.59|331.59|337.52|331.52|337.6|331.6|337.52|331.52|0
1641919840000|2022-01-11 16:50:40|337.57|331.57|337.57|331.57|337.57|331.57|337.57|331.57|0
1641919850000|2022-01-11 16:50:50|337.56|331.56|337.57|331.57|337.57|331.57|337.56|331.56|0
1641919860000|2022-01-11 16:51:00|337.56|331.56|337.57|331.57|337.57|331.57|337.56|331.56|0
1641919870000|2022-01-11 16:51:10|337.56|331.56|337.54|331.54|337.56|331.56|337.53|331.53|0
1641919880000|2022-01-11 16:51:20|337.53|331.53|337.54|331.54|337.54|331.54|337.53|331.53|0
1641919890000|2022-01-11 16:51:30|337.55|331.55|337.51|331.51|337.55|331.55|337.51|331.51|0
1641919900000|2022-01-11 16:51:40|337.48|331.48|337.48|331.48|337.48|331.48|337.48|331.48|0
1641919910000|2022-01-11 16:51:50|337.46|331.46|337.46|331.46|337.46|331.46|337.46|331.46|0
1641919920000|2022-01-11 16:52:00|337.47|331.47|337.48|331.48|337.5|331.5|337.47|331.47|0
1641919930000|2022-01-11 16:52:10|337.46|331.46|337.46|331.46|337.47|331.47|337.46|331.46|0
1641919940000|2022-01-11 16:52:20|337.47|331.47|337.49|331.49|337.49|331.49|337.46|331.46|0
1641919950000|2022-01-11 16:52:30|337.48|331.48|337.51|331.51|337.51|331.51|337.48|331.48|0
1641919960000|2022-01-11 16:52:40|337.52|331.52|337.59|331.59|337.59|331.59|337.52|331.52|0
1641919970000|2022-01-11 16:52:50|337.53|331.53|337.51|331.51|337.53|331.53|337.51|331.51|0
1641919980000|2022-01-11 16:53:00|337.55|331.55|337.59|331.59|337.6|331.6|337.52|331.52|0
1641919990000|2022-01-11 16:53:10|337.65|331.65|337.66|331.66|337.66|331.66|337.61|331.61|0
1641920000000|2022-01-11 16:53:20|337.65|331.65|337.64|331.64|337.65|331.65|337.64|331.64|0
1641920010000|2022-01-11 16:53:30|337.65|331.65|337.65|331.65|337.65|331.65|337.65|331.65|0
1641920020000|2022-01-11 16:53:40|337.59|331.59|337.59|331.59|337.59|331.59|337.59|331.59|0
1641920030000|2022-01-11 16:53:50|337.65|331.65|337.69|331.69|337.7|331.7|337.65|331.65|0
1641920040000|2022-01-11 16:54:00|337.7|331.7|337.67|331.67|337.7|331.7|337.67|331.67|0
1641920050000|2022-01-11 16:54:10|337.68|331.68|337.64|331.64|337.68|331.68|337.64|331.64|0
1641920060000|2022-01-11 16:54:20|337.63|331.63|337.63|331.63|337.63|331.63|337.63|331.63|0
1641920070000|2022-01-11 16:54:30|337.64|331.64|337.66|331.66|337.67|331.67|337.63|331.63|0
1641920080000|2022-01-11 16:54:40|337.64|331.64|337.65|331.65|337.65|331.65|337.64|331.64|0
1641920090000|2022-01-11 16:54:50|337.64|331.64|337.64|331.64|337.64|331.64|337.64|331.64|0
1641920100000|2022-01-11 16:55:00|337.65|331.65|337.65|331.65|337.65|331.65|337.65|331.65|0
1641920110000|2022-01-11 16:55:10|337.61|331.61|337.65|331.65|337.67|331.67|337.61|331.61|0
1641920120000|2022-01-11 16:55:20|337.66|331.66|337.66|331.66|337.66|331.66|337.66|331.66|0
1641920130000|2022-01-11 16:55:30|337.68|331.68|337.93|331.93|337.93|331.93|337.68|331.68|0
1641920140000|2022-01-11 16:55:40|337.81|331.81|337.82|331.82|337.82|331.82|337.81|331.81|0
1641920150000|2022-01-11 16:55:50|337.81|331.81|337.84|331.84|337.84|331.84|337.81|331.81|0
1641920160000|2022-01-11 16:56:00|337.81|331.81|337.76|331.76|337.81|331.81|337.76|331.76|0
1641920170000|2022-01-11 16:56:10|337.87|331.87|337.88|331.88|337.89|331.89|337.87|331.87|0
1641920180000|2022-01-11 16:56:20|337.69|331.69|337.65|331.65|337.69|331.69|337.65|331.65|0
1641920190000|2022-01-11 16:56:30|337.63|331.63|337.61|331.61|337.63|331.63|337.61|331.61|0
1641920210000|2022-01-11 16:56:50|337.63|331.63|337.6|331.6|337.63|331.63|337.6|331.6|0
1641920220000|2022-01-11 16:57:00|337.63|331.63|337.56|331.56|337.66|331.66|337.56|331.56|0
1641920240000|2022-01-11 16:57:20|337.57|331.57|337.57|331.57|337.57|331.57|337.57|331.57|0
1641920250000|2022-01-11 16:57:30|337.58|331.58|337.65|331.65|337.65|331.65|337.58|331.58|0
1641920260000|2022-01-11 16:57:40|337.67|331.67|337.76|331.76|337.76|331.76|337.67|331.67|0
1641920270000|2022-01-11 16:57:50|337.77|331.77|337.77|331.77|337.77|331.77|337.77|331.77|0
1641920280000|2022-01-11 16:58:00|337.78|331.78|337.82|331.82|337.82|331.82|337.78|331.78|0
1641920290000|2022-01-11 16:58:10|337.8|331.8|337.77|331.77|337.8|331.8|337.77|331.77|0
1641920300000|2022-01-11 16:58:20|337.75|331.75|337.65|331.65|337.75|331.75|337.64|331.64|0
1641920310000|2022-01-11 16:58:30|337.66|331.66|337.61|331.61|337.66|331.66|337.61|331.61|0
1641920320000|2022-01-11 16:58:40|337.6|331.6|337.58|331.58|337.6|331.6|337.44|331.44|0
1641920330000|2022-01-11 16:58:50|337.59|331.59|337.61|331.61|337.61|331.61|337.59|331.59|0
1641920340000|2022-01-11 16:59:00|337.62|331.62|337.61|331.61|337.63|331.63|337.61|331.61|0
1641920350000|2022-01-11 16:59:10|337.64|331.64|337.66|331.66|337.68|331.68|337.64|331.64|0
1641920360000|2022-01-11 16:59:20|337.65|331.65|337.68|331.68|337.7|331.7|337.65|331.65|0
1641920370000|2022-01-11 16:59:30|337.76|331.76|337.75|331.75|337.81|331.81|337.72|331.72|0
1641920380000|2022-01-11 16:59:40|337.76|331.76|337.93|331.93|337.93|331.93|337.76|331.76|0
1641920390000|2022-01-11 16:59:50|337.98|331.98|337.98|331.98|337.98|331.98|337.98|331.98|0
1641920400000|2022-01-11 17:00:00|337.99|331.99|338.19|332.19|338.19|332.19|337.98|331.98|0
1641920410000|2022-01-11 17:00:10|338.18|332.18|338.16|332.16|338.18|332.18|338.16|332.16|0
1641920420000|2022-01-11 17:00:20|338.17|332.17|338|332|338.17|332.17|338|332|0
1641920430000|2022-01-11 17:00:30|338.01|332.01|337.97|331.97|338.01|332.01|337.96|331.96|0
1641920440000|2022-01-11 17:00:40|337.98|331.98|338|332|338.03|332.03|337.97|331.97|0
1641920450000|2022-01-11 17:00:50|337.99|331.99|338.06|332.06|338.08|332.08|337.99|331.99|0
1641920460000|2022-01-11 17:01:00|338.07|332.07|338.13|332.13|338.16|332.16|338.07|332.07|0
1641920470000|2022-01-11 17:01:10|338.11|332.11|338.11|332.11|338.11|332.11|338.11|332.11|0
1641920480000|2022-01-11 17:01:20|338.12|332.12|338.05|332.05|338.12|332.12|338.05|332.05|0
1641920490000|2022-01-11 17:01:30|338.07|332.07|338.06|332.06|338.08|332.08|338.06|332.06|0
1641920500000|2022-01-11 17:01:40|338.22|332.22|338.2|332.2|338.22|332.22|338.2|332.2|0
1641920510000|2022-01-11 17:01:50|338.18|332.18|338.19|332.19|338.2|332.2|338.18|332.18|0
1641920520000|2022-01-11 17:02:00|338.2|332.2|338.1|332.1|338.2|332.2|338.1|332.1|0
1641920530000|2022-01-11 17:02:10|338.07|332.07|338.03|332.03|338.07|332.07|338.03|332.03|0
1641920540000|2022-01-11 17:02:20|338.04|332.04|338.23|332.23|338.23|332.23|338.04|332.04|0
1641920550000|2022-01-11 17:02:30|338.22|332.22|338.41|332.41|338.41|332.41|338.22|332.22|0
1641920560000|2022-01-11 17:02:40|338.42|332.42|338.25|332.25|338.42|332.42|338.25|332.25|0
1641920570000|2022-01-11 17:02:50|338.62|332.62|338.68|332.68|338.69|332.69|338.62|332.62|0
1641920580000|2022-01-11 17:03:00|338.69|332.69|338.4|332.4|338.69|332.69|338.4|332.4|0
1641920590000|2022-01-11 17:03:10|338.39|332.39|338.39|332.39|338.39|332.39|338.39|332.39|0
1641920600000|2022-01-11 17:03:20|338.38|332.38|338.34|332.34|338.39|332.39|338.34|332.34|0
1641920610000|2022-01-11 17:03:30|338.3|332.3|338.29|332.29|338.31|332.31|338.29|332.29|0
1641920620000|2022-01-11 17:03:40|338.32|332.32|338.31|332.31|338.33|332.33|338.31|332.31|0
1641920630000|2022-01-11 17:03:50|338.28|332.28|338.24|332.24|338.28|332.28|338.23|332.23|0
1641920640000|2022-01-11 17:04:00|338.25|332.25|338.23|332.23|338.25|332.25|338.23|332.23|0
1641920650000|2022-01-11 17:04:10|338.22|332.22|338.25|332.25|338.25|332.25|338.22|332.22|0
1641920660000|2022-01-11 17:04:20|338.24|332.24|338.34|332.34|338.35|332.35|338.24|332.24|0
1641920670000|2022-01-11 17:04:30|338.36|332.36|338.46|332.46|338.48|332.48|338.36|332.36|0
1641920680000|2022-01-11 17:04:40|338.47|332.47|338.49|332.49|338.49|332.49|338.47|332.47|0
1641920690000|2022-01-11 17:04:50|338.46|332.46|338.48|332.48|338.48|332.48|338.45|332.45|0
1641920700000|2022-01-11 17:05:00|338.5|332.5|338.54|332.54|338.54|332.54|338.5|332.5|0
1641920710000|2022-01-11 17:05:10|338.55|332.55|338.54|332.54|338.55|332.55|338.54|332.54|0
1641920720000|2022-01-11 17:05:20|338.57|332.57|338.57|332.57|338.58|332.58|338.57|332.57|0
1641920730000|2022-01-11 17:05:30|338.58|332.58|338.59|332.59|338.59|332.59|338.57|332.57|0
1641920740000|2022-01-11 17:05:40|338.54|332.54|338.59|332.59|338.59|332.59|338.54|332.54|0
1641920750000|2022-01-11 17:05:50|338.64|332.64|338.69|332.69|338.71|332.71|338.64|332.64|0
1641920760000|2022-01-11 17:06:00|338.68|332.68|338.65|332.65|338.68|332.68|338.65|332.65|0
1641920770000|2022-01-11 17:06:10|338.64|332.64|338.62|332.62|338.64|332.64|338.62|332.62|0
1641920780000|2022-01-11 17:06:20|338.59|332.59|338.59|332.59|338.59|332.59|338.59|332.59|0
1641920790000|2022-01-11 17:06:30|338.6|332.6|338.6|332.6|338.6|332.6|338.6|332.6|0
1641920810000|2022-01-11 17:06:50|338.61|332.61|338.66|332.66|338.66|332.66|338.61|332.61|0
1641920820000|2022-01-11 17:07:00|338.65|332.65|338.66|332.66|338.66|332.66|338.65|332.65|0
1641920830000|2022-01-11 17:07:10|338.63|332.63|338.63|332.63|338.63|332.63|338.63|332.63|0
1641920840000|2022-01-11 17:07:20|338.64|332.64|338.58|332.58|338.64|332.64|338.57|332.57|0
1641920850000|2022-01-11 17:07:30|338.57|332.57|338.7|332.7|338.7|332.7|338.56|332.56|0
1641920860000|2022-01-11 17:07:40|338.71|332.71|338.76|332.76|338.76|332.76|338.71|332.71|0
1641920870000|2022-01-11 17:07:50|338.77|332.77|338.8|332.8|338.8|332.8|338.74|332.74|0
1641920890000|2022-01-11 17:08:10|338.81|332.81|338.78|332.78|338.81|332.81|338.78|332.78|0
1641920900000|2022-01-11 17:08:20|338.75|332.75|338.78|332.78|338.78|332.78|338.75|332.75|0
1641920910000|2022-01-11 17:08:30|338.79|332.79|338.78|332.78|338.79|332.79|338.78|332.78|0
1641920920000|2022-01-11 17:08:40|338.84|332.84|338.84|332.84|338.84|332.84|338.84|332.84|0
1641920930000|2022-01-11 17:08:50|338.83|332.83|338.87|332.87|338.87|332.87|338.81|332.81|0
1641920940000|2022-01-11 17:09:00|338.89|332.89|338.89|332.89|338.89|332.89|338.89|332.89|0
1641920950000|2022-01-11 17:09:10|338.9|332.9|338.91|332.91|338.91|332.91|338.9|332.9|0
1641920960000|2022-01-11 17:09:20|338.9|332.9|338.97|332.97|338.97|332.97|338.9|332.9|0
1641920970000|2022-01-11 17:09:30|338.98|332.98|339.06|333.06|339.07|333.07|338.98|332.98|0
1641920980000|2022-01-11 17:09:40|339.07|333.07|339.06|333.06|339.08|333.08|339.06|333.06|0
1641920990000|2022-01-11 17:09:50|339.08|333.08|339.08|333.08|339.08|333.08|339.08|333.08|0
1641921000000|2022-01-11 17:10:00|339.19|333.19|339.2|333.2|339.2|333.2|339.19|333.19|0
1641921010000|2022-01-11 17:10:10|339.21|333.21|339.2|333.2|339.21|333.21|339.2|333.2|0
1641921030000|2022-01-11 17:10:30|339.21|333.21|339.21|333.21|339.21|333.21|339.21|333.21|0
1641921040000|2022-01-11 17:10:40|339.2|333.2|339.2|333.2|339.2|333.2|339.2|333.2|0
1641921050000|2022-01-11 17:10:50|339.21|333.21|339.26|333.26|339.26|333.26|339.21|333.21|0
1641921060000|2022-01-11 17:11:00|339.25|333.25|339.37|333.37|339.37|333.37|339.25|333.25|0
1641921070000|2022-01-11 17:11:10|339.43|333.43|339.43|333.43|339.43|333.43|339.42|333.42|0
1641921080000|2022-01-11 17:11:20|339.46|333.46|339.51|333.51|339.53|333.53|339.46|333.46|0
1641921090000|2022-01-11 17:11:30|339.56|333.56|339.6|333.6|339.6|333.6|339.56|333.56|0
1641921120000|2022-01-11 17:12:00|339.46|333.46|339.44|333.44|339.49|333.49|339.44|333.44|0
1641921130000|2022-01-11 17:12:10|339.45|333.45|339.45|333.45|339.45|333.45|339.45|333.45|0
1641921140000|2022-01-11 17:12:20|339.46|333.46|339.47|333.47|339.47|333.47|339.43|333.43|0
1641921150000|2022-01-11 17:12:30|339.48|333.48|339.51|333.51|339.51|333.51|339.47|333.47|0
1641921160000|2022-01-11 17:12:40|339.52|333.52|339.51|333.51|339.52|333.52|339.51|333.51|0
1641921170000|2022-01-11 17:12:50|339.52|333.52|339.53|333.53|339.53|333.53|339.52|333.52|0
1641921180000|2022-01-11 17:13:00|339.48|333.48|339.36|333.36|339.48|333.48|339.36|333.36|0
1641921190000|2022-01-11 17:13:10|339.35|333.35|339.4|333.4|339.4|333.4|339.35|333.35|0
1641921200000|2022-01-11 17:13:20|339.42|333.42|339.41|333.41|339.42|333.42|339.4|333.4|0
1641921210000|2022-01-11 17:13:30|339.42|333.42|339.43|333.43|339.43|333.43|339.42|333.42|0
1641921220000|2022-01-11 17:13:40|339.42|333.42|339.41|333.41|339.42|333.42|339.41|333.41|0
1641921230000|2022-01-11 17:13:50|339.42|333.42|339.43|333.43|339.43|333.43|339.42|333.42|0
1641921240000|2022-01-11 17:14:00|339.42|333.42|339.43|333.43|339.43|333.43|339.42|333.42|0
1641921250000|2022-01-11 17:14:10|339.42|333.42|339.44|333.44|339.46|333.46|339.42|333.42|0
1641921260000|2022-01-11 17:14:20|339.46|333.46|339.51|333.51|339.51|333.51|339.44|333.44|0
1641921270000|2022-01-11 17:14:30|339.5|333.5|339.5|333.5|339.5|333.5|339.5|333.5|0
1641921280000|2022-01-11 17:14:40|339.45|333.45|339.46|333.46|339.46|333.46|339.42|333.42|0
1641921290000|2022-01-11 17:14:50|339.47|333.47|339.47|333.47|339.47|333.47|339.47|333.47|0
1641921300000|2022-01-11 17:15:00|339.49|333.49|339.45|333.45|339.49|333.49|339.45|333.45|0
1641921310000|2022-01-11 17:15:10|339.46|333.46|339.49|333.49|339.49|333.49|339.46|333.46|0
1641921320000|2022-01-11 17:15:20|339.51|333.51|339.55|333.55|339.55|333.55|339.51|333.51|0
1641921340000|2022-01-11 17:15:40|339.57|333.57|339.57|333.57|339.57|333.57|339.57|333.57|0
1641921360000|2022-01-11 17:16:00|339.56|333.56|339.56|333.56|339.56|333.56|339.54|333.54|0
1641921370000|2022-01-11 17:16:10|339.55|333.55|339.55|333.55|339.55|333.55|339.55|333.55|0
1641921380000|2022-01-11 17:16:20|339.54|333.54|339.55|333.55|339.55|333.55|339.53|333.53|0
1641921390000|2022-01-11 17:16:30|339.22|333.22|339.16|333.16|339.22|333.22|339.16|333.16|0
1641921400000|2022-01-11 17:16:40|339.21|333.21|339.21|333.21|339.21|333.21|339.21|333.21|0
1641921410000|2022-01-11 17:16:50|339.2|333.2|339.19|333.19|339.2|333.2|339.19|333.19|0
1641921420000|2022-01-11 17:17:00|339.23|333.23|339.32|333.32|339.38|333.38|339.23|333.23|0
1641921430000|2022-01-11 17:17:10|339.26|333.26|339.26|333.26|339.26|333.26|339.25|333.25|0
1641921440000|2022-01-11 17:17:20|339.27|333.27|339.25|333.25|339.27|333.27|339.25|333.25|0
1641921450000|2022-01-11 17:17:30|339.22|333.22|339.26|333.26|339.27|333.27|339.22|333.22|0
1641921460000|2022-01-11 17:17:40|339.2|333.2|339.18|333.18|339.2|333.2|339.17|333.17|0
1641921470000|2022-01-11 17:17:50|339.19|333.19|339.1|333.1|339.19|333.19|339.09|333.09|0
1641921480000|2022-01-11 17:18:00|339.11|333.11|339.09|333.09|339.11|333.11|339.09|333.09|0
1641921490000|2022-01-11 17:18:10|339.08|333.08|339.08|333.08|339.09|333.09|339.08|333.08|0
1641921500000|2022-01-11 17:18:20|339.06|333.06|339|333|339.06|333.06|339|333|0
1641921520000|2022-01-11 17:18:40|339.01|333.01|338.98|332.98|339.01|333.01|338.98|332.98|0
1641921530000|2022-01-11 17:18:50|338.99|332.99|338.99|332.99|338.99|332.99|338.99|332.99|0
1641921540000|2022-01-11 17:19:00|338.95|332.95|338.97|332.97|338.97|332.97|338.95|332.95|0
1641921550000|2022-01-11 17:19:10|339.05|333.05|339.05|333.05|339.05|333.05|339.05|333.05|0
1641921560000|2022-01-11 17:19:20|339.1|333.1|339.17|333.17|339.18|333.18|339.1|333.1|0
1641921570000|2022-01-11 17:19:30|339.19|333.19|339.17|333.17|339.2|333.2|339.17|333.17|0
1641921580000|2022-01-11 17:19:40|339.16|333.16|339.24|333.24|339.24|333.24|339.16|333.16|0
1641921590000|2022-01-11 17:19:50|339.23|333.23|339.04|333.04|339.23|333.23|339.04|333.04|0
1641921600000|2022-01-11 17:20:00|339.05|333.05|339.04|333.04|339.05|333.05|339.03|333.03|0
1641921610000|2022-01-11 17:20:10|339.02|333.02|339.05|333.05|339.05|333.05|339.02|333.02|0
1641921620000|2022-01-11 17:20:20|339.07|333.07|339.11|333.11|339.11|333.11|339.07|333.07|0
1641921630000|2022-01-11 17:20:30|339.09|333.09|339|333|339.09|333.09|339|333|0
1641921640000|2022-01-11 17:20:40|339.03|333.03|339.03|333.03|339.04|333.04|339.03|333.03|0
1641921650000|2022-01-11 17:20:50|339.02|333.02|339.09|333.09|339.09|333.09|339|333|0
1641921660000|2022-01-11 17:21:00|339.08|333.08|339.09|333.09|339.09|333.09|339.08|333.08|0
1641921670000|2022-01-11 17:21:10|339.08|333.08|339.07|333.07|339.08|333.08|339.07|333.07|0
1641921680000|2022-01-11 17:21:20|339.08|333.08|339.07|333.07|339.09|333.09|339.07|333.07|0
1641921690000|2022-01-11 17:21:30|339.08|333.08|339.09|333.09|339.09|333.09|339.08|333.08|0
1641921700000|2022-01-11 17:21:40|339.06|333.06|339.03|333.03|339.06|333.06|339.02|333.02|0
1641921710000|2022-01-11 17:21:50|338.85|332.85|338.83|332.83|338.86|332.86|338.83|332.83|0
1641921720000|2022-01-11 17:22:00|338.84|332.84|338.85|332.85|338.85|332.85|338.84|332.84|0
1641921740000|2022-01-11 17:22:20|338.87|332.87|338.88|332.88|338.88|332.88|338.87|332.87|0
1641921750000|2022-01-11 17:22:30|338.89|332.89|338.89|332.89|338.89|332.89|338.89|332.89|0
1641921760000|2022-01-11 17:22:40|338.9|332.9|338.89|332.89|338.9|332.9|338.89|332.89|0
1641921770000|2022-01-11 17:22:50|338.88|332.88|338.89|332.89|338.89|332.89|338.88|332.88|0
1641921780000|2022-01-11 17:23:00|338.87|332.87|338.77|332.77|338.87|332.87|338.76|332.76|0
1641921790000|2022-01-11 17:23:10|338.79|332.79|338.8|332.8|338.83|332.83|338.79|332.79|0
1641921800000|2022-01-11 17:23:20|338.79|332.79|338.83|332.83|338.84|332.84|338.77|332.77|0
1641921810000|2022-01-11 17:23:30|338.81|332.81|338.76|332.76|338.81|332.81|338.76|332.76|0
1641921820000|2022-01-11 17:23:40|338.72|332.72|338.72|332.72|338.72|332.72|338.72|332.72|0
1641921830000|2022-01-11 17:23:50|338.71|332.71|338.71|332.71|338.71|332.71|338.71|332.71|0
1641921840000|2022-01-11 17:24:00|338.76|332.76|338.74|332.74|338.77|332.77|338.74|332.74|0
1641921850000|2022-01-11 17:24:10|338.78|332.78|338.78|332.78|338.78|332.78|338.78|332.78|0
1641921860000|2022-01-11 17:24:20|338.76|332.76|338.75|332.75|338.76|332.76|338.75|332.75|0
1641921870000|2022-01-11 17:24:30|338.76|332.76|338.76|332.76|338.76|332.76|338.76|332.76|0
1641921880000|2022-01-11 17:24:40|338.77|332.77|338.77|332.77|338.77|332.77|338.77|332.77|0
1641921890000|2022-01-11 17:24:50|338.76|332.76|338.78|332.78|338.79|332.79|338.76|332.76|0
1641921920000|2022-01-11 17:25:20|338.77|332.77|338.79|332.79|338.8|332.8|338.77|332.77|0
1641921930000|2022-01-11 17:25:30|338.83|332.83|338.78|332.78|338.83|332.83|338.76|332.76|0
1641921940000|2022-01-11 17:25:40|338.77|332.77|338.77|332.77|338.77|332.77|338.77|332.77|0
1641921950000|2022-01-11 17:25:50|338.75|332.75|338.75|332.75|338.75|332.75|338.75|332.75|0
1641921960000|2022-01-11 17:26:00|338.73|332.73|338.72|332.72|338.73|332.73|338.72|332.72|0
1641921970000|2022-01-11 17:26:10|338.71|332.71|338.59|332.59|338.71|332.71|338.59|332.59|0
1641921980000|2022-01-11 17:26:20|338.58|332.58|338.54|332.54|338.59|332.59|338.54|332.54|0
1641921990000|2022-01-11 17:26:30|338.53|332.53|338.52|332.52|338.53|332.53|338.49|332.49|0
1641922000000|2022-01-11 17:26:40|338.49|332.49|338.18|332.18|338.49|332.49|338.18|332.18|0
1641922010000|2022-01-11 17:26:50|338.14|332.14|338.08|332.08|338.16|332.16|338.06|332.06|0
1641922020000|2022-01-11 17:27:00|338.1|332.1|338.11|332.11|338.11|332.11|338.1|332.1|0
1641922040000|2022-01-11 17:27:20|338.12|332.12|338.13|332.13|338.13|332.13|338.12|332.12|0
1641922050000|2022-01-11 17:27:30|338.12|332.12|338.05|332.05|338.13|332.13|338.05|332.05|0
1641922060000|2022-01-11 17:27:40|338.06|332.06|337.95|331.95|338.06|332.06|337.95|331.95|0
1641922070000|2022-01-11 17:27:50|337.92|331.92|337.93|331.93|337.93|331.93|337.92|331.92|0
1641922080000|2022-01-11 17:28:00|337.92|331.92|337.91|331.91|337.92|331.92|337.91|331.91|0
1641922090000|2022-01-11 17:28:10|337.85|331.85|337.75|331.75|337.85|331.85|337.75|331.75|0
1641922100000|2022-01-11 17:28:20|337.72|331.72|337.61|331.61|337.72|331.72|337.59|331.59|0
1641922110000|2022-01-11 17:28:30|337.6|331.6|337.47|331.47|337.6|331.6|337.42|331.42|0
1641922120000|2022-01-11 17:28:40|337.46|331.46|337.47|331.47|337.47|331.47|337.46|331.46|0
1641922130000|2022-01-11 17:28:50|337.42|331.42|337.38|331.38|337.42|331.42|337.38|331.38|0
1641922140000|2022-01-11 17:29:00|337.39|331.39|337.38|331.38|337.4|331.4|337.37|331.37|0
1641922150000|2022-01-11 17:29:10|337.41|331.41|337.38|331.38|337.41|331.41|337.38|331.38|0
1641922160000|2022-01-11 17:29:20|337.29|331.29|337.28|331.28|337.29|331.29|337.28|331.28|0
1641922170000|2022-01-11 17:29:30|337.29|331.29|337.29|331.29|337.29|331.29|337.29|331.29|0
1641922180000|2022-01-11 17:29:40|337.33|331.33|337.33|331.33|337.33|331.33|337.33|331.33|0
1641922190000|2022-01-11 17:29:50|337.25|331.25|337.25|331.25|337.25|331.25|337.25|331.25|0
1641922200000|2022-01-11 17:30:00|337.26|331.26|337.29|331.29|337.29|331.29|337.26|331.26|0
1641922210000|2022-01-11 17:30:10|337.24|331.24|337.3|331.3|337.3|331.3|337.24|331.24|0
1641922220000|2022-01-11 17:30:20|337.29|331.29|337.37|331.37|337.38|331.38|337.29|331.29|0
1641922230000|2022-01-11 17:30:30|337.38|331.38|337.41|331.41|337.41|331.41|337.38|331.38|0
1641922240000|2022-01-11 17:30:40|337.42|331.42|337.46|331.46|337.46|331.46|337.41|331.41|0
1641922250000|2022-01-11 17:30:50|337.53|331.53|337.55|331.55|337.55|331.55|337.53|331.53|0
1641922260000|2022-01-11 17:31:00|337.49|331.49|337.49|331.49|337.49|331.49|337.49|331.49|0
1641922270000|2022-01-11 17:31:10|337.51|331.51|337.51|331.51|337.52|331.52|337.51|331.51|0
1641922280000|2022-01-11 17:31:20|337.53|331.53|337.48|331.48|337.53|331.53|337.48|331.48|0
1641922290000|2022-01-11 17:31:30|337.49|331.49|337.49|331.49|337.49|331.49|337.49|331.49|0
1641922300000|2022-01-11 17:31:40|337.48|331.48|337.56|331.56|337.59|331.59|337.48|331.48|0
1641922310000|2022-01-11 17:31:50|337.55|331.55|337.54|331.54|337.55|331.55|337.54|331.54|0
1641922320000|2022-01-11 17:32:00|337.56|331.56|337.58|331.58|337.58|331.58|337.56|331.56|0
1641922330000|2022-01-11 17:32:10|337.57|331.57|337.58|331.58|337.58|331.58|337.57|331.57|0
1641922340000|2022-01-11 17:32:20|337.55|331.55|337.54|331.54|337.55|331.55|337.53|331.53|0
1641922350000|2022-01-11 17:32:30|337.53|331.53|337.56|331.56|337.56|331.56|337.53|331.53|0
1641922360000|2022-01-11 17:32:40|337.59|331.59|337.68|331.68|337.68|331.68|337.59|331.59|0
1641922370000|2022-01-11 17:32:50|337.66|331.66|337.66|331.66|337.66|331.66|337.66|331.66|0
1641922380000|2022-01-11 17:33:00|337.67|331.67|337.74|331.74|337.74|331.74|337.66|331.66|0
1641922390000|2022-01-11 17:33:10|337.78|331.78|337.87|331.87|337.9|331.9|337.78|331.78|0
1641922400000|2022-01-11 17:33:20|337.89|331.89|337.89|331.89|337.89|331.89|337.89|331.89|0
1641922410000|2022-01-11 17:33:30|337.88|331.88|337.88|331.88|337.88|331.88|337.87|331.87|0
1641922420000|2022-01-11 17:33:40|337.89|331.89|338.04|332.04|338.04|332.04|337.89|331.89|0
1641922430000|2022-01-11 17:33:50|338.05|332.05|338.09|332.09|338.09|332.09|338.05|332.05|0
1641922440000|2022-01-11 17:34:00|338.1|332.1|338.11|332.11|338.11|332.11|338.1|332.1|0
1641922450000|2022-01-11 17:34:10|338.12|332.12|338.04|332.04|338.21|332.21|338.04|332.04|0
1641922460000|2022-01-11 17:34:20|338.07|332.07|338.32|332.32|338.33|332.33|338.07|332.07|0
1641922470000|2022-01-11 17:34:30|338.33|332.33|338.33|332.33|338.33|332.33|338.33|332.33|0
1641922480000|2022-01-11 17:34:40|338.36|332.36|338.34|332.34|338.36|332.36|338.33|332.33|0
1641922490000|2022-01-11 17:34:50|338.39|332.39|338.39|332.39|338.39|332.39|338.39|332.39|0
1641922500000|2022-01-11 17:35:00|338.4|332.4|338.39|332.39|338.4|332.4|338.39|332.39|0
1641922510000|2022-01-11 17:35:10|338.4|332.4|338.4|332.4|338.4|332.4|338.4|332.4|0
1641922520000|2022-01-11 17:35:20|338.41|332.41|338.4|332.4|338.41|332.41|338.4|332.4|0
1641922530000|2022-01-11 17:35:30|338.41|332.41|338.43|332.43|338.47|332.47|338.41|332.41|0
1641922540000|2022-01-11 17:35:40|338.46|332.46|338.46|332.46|338.46|332.46|338.46|332.46|0
1641922550000|2022-01-11 17:35:50|338.47|332.47|338.46|332.46|338.47|332.47|338.46|332.46|0
1641922560000|2022-01-11 17:36:00|338.47|332.47|338.54|332.54|338.54|332.54|338.45|332.45|0
1641922570000|2022-01-11 17:36:10|338.55|332.55|338.6|332.6|338.6|332.6|338.55|332.55|0
1641922580000|2022-01-11 17:36:20|338.59|332.59|338.59|332.59|338.59|332.59|338.59|332.59|0
1641922590000|2022-01-11 17:36:30|338.55|332.55|338.56|332.56|338.56|332.56|338.55|332.55|0
1641922600000|2022-01-11 17:36:40|338.55|332.55|338.55|332.55|338.56|332.56|338.55|332.55|0
1641922610000|2022-01-11 17:36:50|338.56|332.56|338.56|332.56|338.56|332.56|338.56|332.56|0
1641922620000|2022-01-11 17:37:00|338.57|332.57|338.57|332.57|338.57|332.57|338.56|332.56|0
1641922630000|2022-01-11 17:37:10|338.56|332.56|338.53|332.53|338.56|332.56|338.5|332.5|0
1641922640000|2022-01-11 17:37:20|338.52|332.52|338.53|332.53|338.53|332.53|338.52|332.52|0
1641922650000|2022-01-11 17:37:30|338.54|332.54|338.51|332.51|338.54|332.54|338.51|332.51|0
1641922660000|2022-01-11 17:37:40|338.52|332.52|338.34|332.34|338.52|332.52|338.31|332.31|0
1641922670000|2022-01-11 17:37:50|338.35|332.35|338.34|332.34|338.35|332.35|338.34|332.34|0
1641922680000|2022-01-11 17:38:00|338.3|332.3|338.3|332.3|338.3|332.3|338.3|332.3|0
1641922690000|2022-01-11 17:38:10|338.27|332.27|338.27|332.27|338.28|332.28|338.27|332.27|0
1641922700000|2022-01-11 17:38:20|338.29|332.29|338.32|332.32|338.32|332.32|338.27|332.27|0
1641922710000|2022-01-11 17:38:30|338.31|332.31|338.33|332.33|338.33|332.33|338.3|332.3|0
1641922720000|2022-01-11 17:38:40|338.41|332.41|338.4|332.4|338.41|332.41|338.4|332.4|0
1641922730000|2022-01-11 17:38:50|338.39|332.39|338.42|332.42|338.42|332.42|338.38|332.38|0
1641922740000|2022-01-11 17:39:00|338.41|332.41|338.42|332.42|338.43|332.43|338.41|332.41|0
1641922750000|2022-01-11 17:39:10|338.43|332.43|338.43|332.43|338.43|332.43|338.43|332.43|0
1641922760000|2022-01-11 17:39:20|338.41|332.41|338.35|332.35|338.41|332.41|338.34|332.34|0
1641922770000|2022-01-11 17:39:30|338.33|332.33|338.33|332.33|338.33|332.33|338.33|332.33|0
1641922780000|2022-01-11 17:39:40|338.32|332.32|338.32|332.32|338.33|332.33|338.32|332.32|0
1641922790000|2022-01-11 17:39:50|338.33|332.33|338.36|332.36|338.36|332.36|338.33|332.33|0
1641922800000|2022-01-11 17:40:00|338.39|332.39|338.41|332.41|338.41|332.41|338.35|332.35|0
1641922820000|2022-01-11 17:40:20|338.4|332.4|338.41|332.41|338.41|332.41|338.4|332.4|0
1641922830000|2022-01-11 17:40:30|338.4|332.4|338.41|332.41|338.41|332.41|338.4|332.4|0
1641922850000|2022-01-11 17:40:50|338.46|332.46|338.5|332.5|338.5|332.5|338.46|332.46|0
1641922860000|2022-01-11 17:41:00|338.51|332.51|338.58|332.58|338.58|332.58|338.51|332.51|0
1641922870000|2022-01-11 17:41:10|338.59|332.59|338.51|332.51|338.59|332.59|338.5|332.5|0
1641922880000|2022-01-11 17:41:20|338.55|332.55|338.55|332.55|338.55|332.55|338.55|332.55|0
1641922890000|2022-01-11 17:41:30|338.56|332.56|338.56|332.56|338.56|332.56|338.56|332.56|0
1641922900000|2022-01-11 17:41:40|338.55|332.55|338.6|332.6|338.6|332.6|338.55|332.55|0
1641922910000|2022-01-11 17:41:50|338.57|332.57|338.57|332.57|338.57|332.57|338.56|332.56|0
1641922920000|2022-01-11 17:42:00|338.76|332.76|338.74|332.74|338.76|332.76|338.74|332.74|0
1641922930000|2022-01-11 17:42:10|338.77|332.77|338.78|332.78|338.78|332.78|338.77|332.77|0
1641922950000|2022-01-11 17:42:30|338.79|332.79|338.79|332.79|338.79|332.79|338.79|332.79|0
1641922960000|2022-01-11 17:42:40|338.83|332.83|338.83|332.83|338.83|332.83|338.83|332.83|0
1641922970000|2022-01-11 17:42:50|338.84|332.84|338.89|332.89|338.89|332.89|338.84|332.84|0
1641922980000|2022-01-11 17:43:00|338.87|332.87|338.87|332.87|338.87|332.87|338.87|332.87|0
1641922990000|2022-01-11 17:43:10|338.9|332.9|338.9|332.9|338.9|332.9|338.9|332.9|0
1641923000000|2022-01-11 17:43:20|338.89|332.89|338.89|332.89|338.89|332.89|338.89|332.89|0
1641923020000|2022-01-11 17:43:40|338.9|332.9|338.9|332.9|338.92|332.92|338.9|332.9|0
1641923030000|2022-01-11 17:43:50|338.91|332.91|338.89|332.89|338.91|332.91|338.89|332.89|0
1641923040000|2022-01-11 17:44:00|338.88|332.88|338.91|332.91|338.91|332.91|338.88|332.88|0
1641923050000|2022-01-11 17:44:10|338.92|332.92|338.91|332.91|338.92|332.92|338.91|332.91|0
1641923060000|2022-01-11 17:44:20|338.92|332.92|338.91|332.91|338.92|332.92|338.91|332.91|0
1641923070000|2022-01-11 17:44:30|338.9|332.9|338.89|332.89|338.91|332.91|338.89|332.89|0
1641923080000|2022-01-11 17:44:40|338.9|332.9|338.93|332.93|338.93|332.93|338.9|332.9|0
1641923090000|2022-01-11 17:44:50|339.01|333.01|339.22|333.22|339.25|333.25|339.01|333.01|0
1641923100000|2022-01-11 17:45:00|339.28|333.28|339.21|333.21|339.31|333.31|339.21|333.21|0
1641923110000|2022-01-11 17:45:10|339.23|333.23|339.29|333.29|339.29|333.29|339.23|333.23|0
1641923120000|2022-01-11 17:45:20|339.35|333.35|339.42|333.42|339.42|333.42|339.35|333.35|0
1641923130000|2022-01-11 17:45:30|339.43|333.43|339.46|333.46|339.46|333.46|339.43|333.43|0
1641923140000|2022-01-11 17:45:40|339.44|333.44|339.36|333.36|339.44|333.44|339.36|333.36|0
1641923150000|2022-01-11 17:45:50|339.4|333.4|339.38|333.38|339.4|333.4|339.38|333.38|0
1641923160000|2022-01-11 17:46:00|339.37|333.37|339.37|333.37|339.37|333.37|339.37|333.37|0
1641923170000|2022-01-11 17:46:10|339.38|333.38|339.38|333.38|339.38|333.38|339.38|333.38|0
1641923180000|2022-01-11 17:46:20|339.37|333.37|339.39|333.39|339.39|333.39|339.37|333.37|0
1641923190000|2022-01-11 17:46:30|339.37|333.37|339.41|333.41|339.41|333.41|339.36|333.36|0
1641923200000|2022-01-11 17:46:40|339.39|333.39|339.35|333.35|339.41|333.41|339.35|333.35|0
1641923220000|2022-01-11 17:47:00|339.33|333.33|339.33|333.33|339.33|333.33|339.33|333.33|0
1641923230000|2022-01-11 17:47:10|339.34|333.34|339.27|333.27|339.35|333.35|339.26|333.26|0
1641923240000|2022-01-11 17:47:20|339.34|333.34|339.3|333.3|339.34|333.34|339.3|333.3|0
1641923250000|2022-01-11 17:47:30|339.34|333.34|339.31|333.31|339.34|333.34|339.31|333.31|0
1641923260000|2022-01-11 17:47:40|339.35|333.35|339.3|333.3|339.35|333.35|339.3|333.3|0
1641923270000|2022-01-11 17:47:50|339.32|333.32|339.32|333.32|339.33|333.33|339.32|333.32|0
1641923290000|2022-01-11 17:48:10|339.43|333.43|339.5|333.5|339.5|333.5|339.43|333.43|0
1641923300000|2022-01-11 17:48:20|339.47|333.47|339.47|333.47|339.47|333.47|339.47|333.47|0
1641923310000|2022-01-11 17:48:30|339.48|333.48|339.48|333.48|339.48|333.48|339.48|333.48|0
1641923320000|2022-01-11 17:48:40|339.47|333.47|339.58|333.58|339.58|333.58|339.47|333.47|0
1641923330000|2022-01-11 17:48:50|339.57|333.57|339.52|333.52|339.57|333.57|339.52|333.52|0
1641923340000|2022-01-11 17:49:00|339.53|333.53|339.38|333.38|339.53|333.53|339.38|333.38|0
1641923350000|2022-01-11 17:49:10|339.36|333.36|339.4|333.4|339.4|333.4|339.36|333.36|0
1641923360000|2022-01-11 17:49:20|339.3|333.3|339.3|333.3|339.3|333.3|339.3|333.3|0
1641923370000|2022-01-11 17:49:30|339.44|333.44|339.52|333.52|339.52|333.52|339.43|333.43|0
1641923380000|2022-01-11 17:49:40|339.47|333.47|339.49|333.49|339.49|333.49|339.47|333.47|0
1641923410000|2022-01-11 17:50:10|339.48|333.48|339.48|333.48|339.49|333.49|339.48|333.48|0
1641923420000|2022-01-11 17:50:20|339.49|333.49|339.48|333.48|339.49|333.49|339.47|333.47|0
1641923430000|2022-01-11 17:50:30|339.47|333.47|339.54|333.54|339.54|333.54|339.47|333.47|0
1641923440000|2022-01-11 17:50:40|339.53|333.53|339.56|333.56|339.56|333.56|339.53|333.53|0
1641923450000|2022-01-11 17:50:50|339.57|333.57|339.56|333.56|339.57|333.57|339.56|333.56|0
1641923460000|2022-01-11 17:51:00|339.57|333.57|339.58|333.58|339.58|333.58|339.56|333.56|0
1641923470000|2022-01-11 17:51:10|339.59|333.59|339.58|333.58|339.59|333.59|339.58|333.58|0
1641923480000|2022-01-11 17:51:20|339.56|333.56|339.58|333.58|339.58|333.58|339.56|333.56|0
1641923490000|2022-01-11 17:51:30|339.64|333.64|339.64|333.64|339.64|333.64|339.64|333.64|0
1641923500000|2022-01-11 17:51:40|339.65|333.65|339.62|333.62|339.65|333.65|339.62|333.62|0
1641923510000|2022-01-11 17:51:50|339.6|333.6|339.5|333.5|339.6|333.6|339.5|333.5|0
1641923520000|2022-01-11 17:52:00|339.45|333.45|339.45|333.45|339.45|333.45|339.45|333.45|0
1641923540000|2022-01-11 17:52:20|339.46|333.46|339.49|333.49|339.49|333.49|339.46|333.46|0
1641923550000|2022-01-11 17:52:30|339.51|333.51|339.49|333.49|339.51|333.51|339.49|333.49|0
1641923560000|2022-01-11 17:52:40|339.52|333.52|339.52|333.52|339.52|333.52|339.52|333.52|0
1641923570000|2022-01-11 17:52:50|339.54|333.54|339.66|333.66|339.66|333.66|339.54|333.54|0
1641923580000|2022-01-11 17:53:00|339.65|333.65|339.77|333.77|339.8|333.8|339.65|333.65|0
1641923590000|2022-01-11 17:53:10|339.8|333.8|339.78|333.78|339.8|333.8|339.78|333.78|0
1641923600000|2022-01-11 17:53:20|339.79|333.79|339.79|333.79|339.79|333.79|339.79|333.79|0
1641923610000|2022-01-11 17:53:30|339.78|333.78|339.77|333.77|339.78|333.78|339.77|333.77|0
1641923620000|2022-01-11 17:53:40|339.72|333.72|339.73|333.73|339.73|333.73|339.72|333.72|0
1641923630000|2022-01-11 17:53:50|339.7|333.7|339.73|333.73|339.73|333.73|339.67|333.67|0
1641923640000|2022-01-11 17:54:00|339.72|333.72|339.72|333.72|339.72|333.72|339.72|333.72|0
1641923650000|2022-01-11 17:54:10|339.69|333.69|339.68|333.68|339.69|333.69|339.68|333.68|0
1641923670000|2022-01-11 17:54:30|339.67|333.67|339.68|333.68|339.68|333.68|339.67|333.67|0
1641923680000|2022-01-11 17:54:40|339.7|333.7|339.71|333.71|339.71|333.71|339.7|333.7|0
1641923700000|2022-01-11 17:55:00|339.73|333.73|339.73|333.73|339.73|333.73|339.73|333.73|0
1641923720000|2022-01-11 17:55:20|339.75|333.75|339.75|333.75|339.75|333.75|339.75|333.75|0
1641923730000|2022-01-11 17:55:30|339.76|333.76|339.76|333.76|339.76|333.76|339.76|333.76|0
1641923750000|2022-01-11 17:55:50|339.75|333.75|339.77|333.77|339.77|333.77|339.75|333.75|0
1641923760000|2022-01-11 17:56:00|339.82|333.82|339.82|333.82|339.82|333.82|339.82|333.82|0
1641923770000|2022-01-11 17:56:10|339.81|333.81|339.79|333.79|339.81|333.81|339.79|333.79|0
1641923780000|2022-01-11 17:56:20|339.8|333.8|339.8|333.8|339.8|333.8|339.8|333.8|0
1641923790000|2022-01-11 17:56:30|339.79|333.79|339.79|333.79|339.79|333.79|339.79|333.79|0
1641923800000|2022-01-11 17:56:40|339.81|333.81|339.81|333.81|339.81|333.81|339.81|333.81|0
1641923810000|2022-01-11 17:56:50|339.8|333.8|339.83|333.83|339.83|333.83|339.8|333.8|0
1641923820000|2022-01-11 17:57:00|339.65|333.65|339.65|333.65|339.65|333.65|339.65|333.65|0
1641923830000|2022-01-11 17:57:10|339.67|333.67|339.67|333.67|339.67|333.67|339.67|333.67|0
1641923840000|2022-01-11 17:57:20|339.64|333.64|339.57|333.57|339.64|333.64|339.57|333.57|0
1641923850000|2022-01-11 17:57:30|339.58|333.58|339.62|333.62|339.62|333.62|339.58|333.58|0
1641923860000|2022-01-11 17:57:40|339.79|333.79|339.77|333.77|339.8|333.8|339.74|333.74|0
1641923870000|2022-01-11 17:57:50|339.65|333.65|339.65|333.65|339.66|333.66|339.65|333.65|0
1641923880000|2022-01-11 17:58:00|339.6|333.6|339.61|333.61|339.61|333.61|339.6|333.6|0
1641923890000|2022-01-11 17:58:10|339.62|333.62|339.56|333.56|339.63|333.63|339.56|333.56|0
1641923900000|2022-01-11 17:58:20|339.57|333.57|339.56|333.56|339.58|333.58|339.56|333.56|0
1641923910000|2022-01-11 17:58:30|339.55|333.55|339.57|333.57|339.57|333.57|339.55|333.55|0
1641923920000|2022-01-11 17:58:40|339.58|333.58|339.59|333.59|339.59|333.59|339.58|333.58|0
1641923930000|2022-01-11 17:58:50|339.58|333.58|339.54|333.54|339.61|333.61|339.54|333.54|0
1641923940000|2022-01-11 17:59:00|339.52|333.52|339.7|333.7|339.71|333.71|339.52|333.52|0
1641923950000|2022-01-11 17:59:10|339.71|333.71|339.77|333.77|339.77|333.77|339.71|333.71|0
1641923960000|2022-01-11 17:59:20|339.76|333.76|339.77|333.77|339.77|333.77|339.76|333.76|0
1641923980000|2022-01-11 17:59:40|339.59|333.59|339.61|333.61|339.61|333.61|339.59|333.59|0
1641923990000|2022-01-11 17:59:50|339.6|333.6|339.6|333.6|339.6|333.6|339.6|333.6|0
1641924000000|2022-01-11 18:00:00|339.59|333.59|339.58|333.58|339.59|333.59|339.58|333.58|0
1641924010000|2022-01-11 18:00:10|339.59|333.59|339.58|333.58|339.6|333.6|339.57|333.57|0
1641924020000|2022-01-11 18:00:20|339.56|333.56|339.53|333.53|339.56|333.56|339.53|333.53|0
1641924030000|2022-01-11 18:00:30|339.56|333.56|339.5|333.5|339.57|333.57|339.5|333.5|0
1641924040000|2022-01-11 18:00:40|339.51|333.51|339.5|333.5|339.51|333.51|339.5|333.5|0
1641924050000|2022-01-11 18:00:50|339.51|333.51|339.51|333.51|339.51|333.51|339.51|333.51|0
1641924060000|2022-01-11 18:01:00|339.69|333.69|339.7|333.7|339.7|333.7|339.69|333.69|0
1641924070000|2022-01-11 18:01:10|339.71|333.71|339.73|333.73|339.73|333.73|339.7|333.7|0
1641924080000|2022-01-11 18:01:20|339.72|333.72|339.71|333.71|339.73|333.73|339.7|333.7|0
1641924090000|2022-01-11 18:01:30|339.67|333.67|339.62|333.62|339.67|333.67|339.62|333.62|0
1641924100000|2022-01-11 18:01:40|339.63|333.63|339.66|333.66|339.68|333.68|339.63|333.63|0
1641924110000|2022-01-11 18:01:50|339.65|333.65|339.59|333.59|339.65|333.65|339.59|333.59|0
1641924120000|2022-01-11 18:02:00|339.55|333.55|339.49|333.49|339.55|333.55|339.49|333.49|0
1641924130000|2022-01-11 18:02:10|339.5|333.5|339.5|333.5|339.5|333.5|339.49|333.49|0
1641924140000|2022-01-11 18:02:20|339.49|333.49|339.56|333.56|339.56|333.56|339.49|333.49|0
1641924150000|2022-01-11 18:02:30|339.55|333.55|339.57|333.57|339.57|333.57|339.55|333.55|0
1641924160000|2022-01-11 18:02:40|339.62|333.62|339.62|333.62|339.63|333.63|339.62|333.62|0
1641924170000|2022-01-11 18:02:50|339.61|333.61|339.61|333.61|339.61|333.61|339.61|333.61|0
1641924180000|2022-01-11 18:03:00|339.6|333.6|339.6|333.6|339.61|333.61|339.6|333.6|0
1641924190000|2022-01-11 18:03:10|339.59|333.59|339.59|333.59|339.59|333.59|339.59|333.59|0
1641924210000|2022-01-11 18:03:30|339.55|333.55|339.5|333.5|339.55|333.55|339.5|333.5|0
1641924230000|2022-01-11 18:03:50|339.46|333.46|339.45|333.45|339.46|333.46|339.45|333.45|0
1641924240000|2022-01-11 18:04:00|339.46|333.46|339.47|333.47|339.47|333.47|339.45|333.45|0
1641924250000|2022-01-11 18:04:10|339.48|333.48|339.48|333.48|339.48|333.48|339.48|333.48|0
1641924260000|2022-01-11 18:04:20|339.45|333.45|339.45|333.45|339.45|333.45|339.45|333.45|0
1641924270000|2022-01-11 18:04:30|339.42|333.42|339.33|333.33|339.42|333.42|339.33|333.33|0
1641924280000|2022-01-11 18:04:40|339.32|333.32|339.4|333.4|339.4|333.4|339.32|333.32|0
1641924290000|2022-01-11 18:04:50|339.39|333.39|339.39|333.39|339.4|333.4|339.39|333.39|0
1641924300000|2022-01-11 18:05:00|339.4|333.4|339.37|333.37|339.4|333.4|339.37|333.37|0
1641924310000|2022-01-11 18:05:10|339.36|333.36|339.3|333.3|339.36|333.36|339.3|333.3|0
1641924320000|2022-01-11 18:05:20|339.31|333.31|339.28|333.28|339.31|333.31|339.28|333.28|0
1641924340000|2022-01-11 18:05:40|339.27|333.27|339.26|333.26|339.27|333.27|339.26|333.26|0
1641924350000|2022-01-11 18:05:50|339.27|333.27|339.01|333.01|339.27|333.27|339.01|333.01|0
1641924360000|2022-01-11 18:06:00|339.02|333.02|339.13|333.13|339.13|333.13|339.01|333.01|0
1641924370000|2022-01-11 18:06:10|339.15|333.15|339.3|333.3|339.33|333.33|339.15|333.15|0
1641924380000|2022-01-11 18:06:20|339.39|333.39|339.21|333.21|339.45|333.45|339.21|333.21|0
1641924400000|2022-01-11 18:06:40|339.15|333.15|339.15|333.15|339.15|333.15|339.15|333.15|0
1641924410000|2022-01-11 18:06:50|339.14|333.14|339.11|333.11|339.14|333.14|339.11|333.11|0
1641924420000|2022-01-11 18:07:00|339.08|333.08|339.08|333.08|339.08|333.08|339.03|333.03|0
1641924430000|2022-01-11 18:07:10|339|333|338.95|332.95|339|333|338.95|332.95|0
1641924440000|2022-01-11 18:07:20|338.81|332.81|338.68|332.68|338.81|332.81|338.68|332.68|0
1641924450000|2022-01-11 18:07:30|338.66|332.66|338.62|332.62|338.67|332.67|338.62|332.62|0
1641924470000|2022-01-11 18:07:50|338.59|332.59|338.64|332.64|338.64|332.64|338.59|332.59|0
1641924480000|2022-01-11 18:08:00|338.66|332.66|338.83|332.83|338.83|332.83|338.66|332.66|0
1641924490000|2022-01-11 18:08:10|338.84|332.84|338.84|332.84|338.84|332.84|338.84|332.84|0
1641924500000|2022-01-11 18:08:20|338.77|332.77|338.81|332.81|338.81|332.81|338.77|332.77|0
1641924510000|2022-01-11 18:08:30|338.75|332.75|338.72|332.72|338.75|332.75|338.72|332.72|0
1641924520000|2022-01-11 18:08:40|338.78|332.78|338.83|332.83|338.83|332.83|338.78|332.78|0
1641924530000|2022-01-11 18:08:50|338.82|332.82|338.82|332.82|338.82|332.82|338.82|332.82|0
1641924540000|2022-01-11 18:09:00|338.85|332.85|338.89|332.89|338.89|332.89|338.85|332.85|0
1641924550000|2022-01-11 18:09:10|339.12|333.12|339.12|333.12|339.12|333.12|339.12|333.12|0
1641924560000|2022-01-11 18:09:20|339.13|333.13|339.13|333.13|339.13|333.13|339.13|333.13|0
1641924590000|2022-01-11 18:09:50|339.11|333.11|339.14|333.14|339.14|333.14|339.11|333.11|0
1641924600000|2022-01-11 18:10:00|339.15|333.15|339.21|333.21|339.21|333.21|339.15|333.15|0
1641924610000|2022-01-11 18:10:10|339.22|333.22|339.22|333.22|339.22|333.22|339.22|333.22|0
1641924620000|2022-01-11 18:10:20|339.17|333.17|339.17|333.17|339.17|333.17|339.17|333.17|0
1641924630000|2022-01-11 18:10:30|339.18|333.18|339.19|333.19|339.19|333.19|339.18|333.18|0
1641924640000|2022-01-11 18:10:40|339.18|333.18|339.13|333.13|339.18|333.18|339.13|333.13|0
1641924650000|2022-01-11 18:10:50|339.11|333.11|339.11|333.11|339.11|333.11|339.11|333.11|0
1641924660000|2022-01-11 18:11:00|339.08|333.08|339.08|333.08|339.08|333.08|339.08|333.08|0
1641924670000|2022-01-11 18:11:10|339.06|333.06|339.04|333.04|339.06|333.06|339.04|333.04|0
1641924680000|2022-01-11 18:11:20|339.05|333.05|339.04|333.04|339.05|333.05|339.04|333.04|0
1641924690000|2022-01-11 18:11:30|339.05|333.05|339.08|333.08|339.1|333.1|339.05|333.05|0
1641924710000|2022-01-11 18:11:50|339.12|333.12|339.17|333.17|339.17|333.17|339.12|333.12|0
1641924720000|2022-01-11 18:12:00|339.16|333.16|339.15|333.15|339.16|333.16|339.15|333.15|0
1641924730000|2022-01-11 18:12:10|339.14|333.14|339.12|333.12|339.14|333.14|339.12|333.12|0
1641924740000|2022-01-11 18:12:20|339.1|333.1|339.16|333.16|339.16|333.16|339.1|333.1|0
1641924750000|2022-01-11 18:12:30|339.17|333.17|339.14|333.14|339.17|333.17|339.14|333.14|0
1641924760000|2022-01-11 18:12:40|339.11|333.11|339.13|333.13|339.13|333.13|339.1|333.1|0
1641924770000|2022-01-11 18:12:50|339.12|333.12|339.12|333.12|339.12|333.12|339.1|333.1|0
1641924780000|2022-01-11 18:13:00|339.13|333.13|339.1|333.1|339.15|333.15|339.1|333.1|0
1641924790000|2022-01-11 18:13:10|339.11|333.11|339.18|333.18|339.18|333.18|339.11|333.11|0
1641924810000|2022-01-11 18:13:30|339.24|333.24|339.24|333.24|339.24|333.24|339.24|333.24|0
1641924830000|2022-01-11 18:13:50|339.23|333.23|339.23|333.23|339.23|333.23|339.23|333.23|0
1641924840000|2022-01-11 18:14:00|339.22|333.22|339.23|333.23|339.23|333.23|339.22|333.22|0
1641924850000|2022-01-11 18:14:10|339.21|333.21|339.26|333.26|339.26|333.26|339.21|333.21|0
1641924860000|2022-01-11 18:14:20|339.22|333.22|339.24|333.24|339.24|333.24|339.22|333.22|0
1641924880000|2022-01-11 18:14:40|339.26|333.26|339.26|333.26|339.26|333.26|339.26|333.26|0
1641924890000|2022-01-11 18:14:50|339.25|333.25|339.25|333.25|339.27|333.27|339.25|333.25|0
1641924910000|2022-01-11 18:15:10|339.27|333.27|339.27|333.27|339.27|333.27|339.27|333.27|0
1641924920000|2022-01-11 18:15:20|339.3|333.3|339.3|333.3|339.3|333.3|339.3|333.3|0
1641924930000|2022-01-11 18:15:30|339.31|333.31|339.32|333.32|339.32|333.32|339.31|333.31|0
1641924940000|2022-01-11 18:15:40|339.34|333.34|339.34|333.34|339.34|333.34|339.34|333.34|0
1641924950000|2022-01-11 18:15:50|339.31|333.31|339.31|333.31|339.31|333.31|339.31|333.31|0
1641924960000|2022-01-11 18:16:00|339.28|333.28|339.3|333.3|339.3|333.3|339.28|333.28|0
1641924970000|2022-01-11 18:16:10|339.29|333.29|339.32|333.32|339.32|333.32|339.28|333.28|0
1641924980000|2022-01-11 18:16:20|339.31|333.31|339.28|333.28|339.31|333.31|339.28|333.28|0
1641924990000|2022-01-11 18:16:30|339.27|333.27|339.26|333.26|339.27|333.27|339.26|333.26|0
1641925000000|2022-01-11 18:16:40|339.27|333.27|339.27|333.27|339.27|333.27|339.27|333.27|0
1641925010000|2022-01-11 18:16:50|339.26|333.26|339.31|333.31|339.31|333.31|339.26|333.26|0
1641925020000|2022-01-11 18:17:00|339.33|333.33|339.35|333.35|339.35|333.35|339.33|333.33|0
1641925030000|2022-01-11 18:17:10|339.34|333.34|339.35|333.35|339.35|333.35|339.34|333.34|0
1641925040000|2022-01-11 18:17:20|339.36|333.36|339.36|333.36|339.36|333.36|339.36|333.36|0
1641925050000|2022-01-11 18:17:30|339.35|333.35|339.33|333.33|339.35|333.35|339.33|333.33|0
1641925060000|2022-01-11 18:17:40|339.34|333.34|339.34|333.34|339.35|333.35|339.33|333.33|0
1641925070000|2022-01-11 18:17:50|339.35|333.35|339.35|333.35|339.35|333.35|339.34|333.34|0
1641925080000|2022-01-11 18:18:00|339.34|333.34|339.35|333.35|339.35|333.35|339.34|333.34|0
1641925090000|2022-01-11 18:18:10|339.38|333.38|339.46|333.46|339.46|333.46|339.38|333.38|0
1641925110000|2022-01-11 18:18:30|339.49|333.49|339.65|333.65|339.65|333.65|339.49|333.49|0
1641925120000|2022-01-11 18:18:40|339.68|333.68|339.73|333.73|339.73|333.73|339.68|333.68|0
1641925130000|2022-01-11 18:18:50|339.76|333.76|339.84|333.84|339.84|333.84|339.76|333.76|0
1641925140000|2022-01-11 18:19:00|339.85|333.85|339.88|333.88|339.88|333.88|339.85|333.85|0
1641925150000|2022-01-11 18:19:10|339.87|333.87|339.86|333.86|339.88|333.88|339.86|333.86|0
1641925160000|2022-01-11 18:19:20|339.87|333.87|339.85|333.85|339.87|333.87|339.83|333.83|0
1641925170000|2022-01-11 18:19:30|339.86|333.86|339.85|333.85|339.86|333.86|339.85|333.85|0
1641925180000|2022-01-11 18:19:40|339.86|333.86|339.8|333.8|339.87|333.87|339.8|333.8|0
1641925190000|2022-01-11 18:19:50|339.9|333.9|339.96|333.96|339.96|333.96|339.9|333.9|0
1641925200000|2022-01-11 18:20:00|340|334|340.07|334.07|340.07|334.07|340|334|0
1641925220000|2022-01-11 18:20:20|340.06|334.06|340.12|334.12|340.12|334.12|340.06|334.06|0
1641925230000|2022-01-11 18:20:30|340.13|334.13|340.31|334.31|340.31|334.31|340.13|334.13|0
1641925240000|2022-01-11 18:20:40|340.34|334.34|340.36|334.36|340.36|334.36|340.33|334.33|0
1641925250000|2022-01-11 18:20:50|340.39|334.39|340.48|334.48|340.48|334.48|340.39|334.39|0
1641925260000|2022-01-11 18:21:00|340.53|334.53|340.54|334.54|340.54|334.54|340.53|334.53|0
1641925270000|2022-01-11 18:21:10|340.53|334.53|340.52|334.52|340.55|334.55|340.52|334.52|0
1641925300000|2022-01-11 18:21:40|340.5|334.5|340.52|334.52|340.52|334.52|340.5|334.5|0
1641925310000|2022-01-11 18:21:50|340.57|334.57|340.66|334.66|340.66|334.66|340.57|334.57|0
1641925320000|2022-01-11 18:22:00|340.67|334.67|340.62|334.62|340.67|334.67|340.62|334.62|0
1641925330000|2022-01-11 18:22:10|340.6|334.6|340.6|334.6|340.6|334.6|340.6|334.6|0
1641925350000|2022-01-11 18:22:30|340.62|334.62|340.64|334.64|340.64|334.64|340.62|334.62|0
1641925360000|2022-01-11 18:22:40|340.63|334.63|340.62|334.62|340.63|334.63|340.61|334.61|0
1641925370000|2022-01-11 18:22:50|340.61|334.61|340.61|334.61|340.61|334.61|340.61|334.61|0
1641925380000|2022-01-11 18:23:00|340.57|334.57|340.6|334.6|340.6|334.6|340.57|334.57|0
1641925390000|2022-01-11 18:23:10|340.63|334.63|340.64|334.64|340.64|334.64|340.63|334.63|0
1641925420000|2022-01-11 18:23:40|340.62|334.62|340.61|334.61|340.62|334.62|340.61|334.61|0
1641925440000|2022-01-11 18:24:00|340.62|334.62|340.54|334.54|340.62|334.62|340.5|334.5|0
1641925450000|2022-01-11 18:24:10|340.55|334.55|340.56|334.56|340.56|334.56|340.55|334.55|0
1641925460000|2022-01-11 18:24:20|340.58|334.58|340.42|334.42|340.58|334.58|340.42|334.42|0
1641925470000|2022-01-11 18:24:30|340.43|334.43|340.44|334.44|340.44|334.44|340.43|334.43|0
1641925480000|2022-01-11 18:24:40|340.42|334.42|340.42|334.42|340.42|334.42|340.41|334.41|0
1641925490000|2022-01-11 18:24:50|340.39|334.39|340.39|334.39|340.39|334.39|340.37|334.37|0
1641925500000|2022-01-11 18:25:00|340.38|334.38|340.37|334.37|340.38|334.38|340.37|334.37|0
1641925510000|2022-01-11 18:25:10|340.4|334.4|340.4|334.4|340.4|334.4|340.4|334.4|0
1641925520000|2022-01-11 18:25:20|340.41|334.41|340.41|334.41|340.41|334.41|340.41|334.41|0
1641925530000|2022-01-11 18:25:30|340.42|334.42|340.4|334.4|340.42|334.42|340.4|334.4|0
1641925540000|2022-01-11 18:25:40|340.39|334.39|340.44|334.44|340.44|334.44|340.39|334.39|0
1641925550000|2022-01-11 18:25:50|340.46|334.46|340.46|334.46|340.46|334.46|340.46|334.46|0
1641925560000|2022-01-11 18:26:00|340.47|334.47|340.4|334.4|340.48|334.48|340.4|334.4|0
1641925570000|2022-01-11 18:26:10|340.35|334.35|340.36|334.36|340.36|334.36|340.35|334.35|0
1641925580000|2022-01-11 18:26:20|340.5|334.5|340.5|334.5|340.5|334.5|340.5|334.5|0
1641925590000|2022-01-11 18:26:30|340.56|334.56|340.63|334.63|340.63|334.63|340.56|334.56|0
1641925600000|2022-01-11 18:26:40|340.68|334.68|340.66|334.66|340.68|334.68|340.66|334.66|0
1641925610000|2022-01-11 18:26:50|340.68|334.68|340.68|334.68|340.68|334.68|340.68|334.68|0
1641925620000|2022-01-11 18:27:00|340.69|334.69|340.7|334.7|340.7|334.7|340.69|334.69|0
1641925630000|2022-01-11 18:27:10|340.69|334.69|340.66|334.66|340.7|334.7|340.66|334.66|0
1641925640000|2022-01-11 18:27:20|340.65|334.65|340.64|334.64|340.65|334.65|340.64|334.64|0
1641925650000|2022-01-11 18:27:30|340.63|334.63|340.64|334.64|340.64|334.64|340.63|334.63|0
1641925660000|2022-01-11 18:27:40|340.63|334.63|340.61|334.61|340.64|334.64|340.61|334.61|0
1641925670000|2022-01-11 18:27:50|340.62|334.62|340.61|334.61|340.62|334.62|340.61|334.61|0
1641925680000|2022-01-11 18:28:00|340.63|334.63|340.64|334.64|340.64|334.64|340.63|334.63|0
1641925690000|2022-01-11 18:28:10|340.66|334.66|340.62|334.62|340.66|334.66|340.62|334.62|0
1641925700000|2022-01-11 18:28:20|340.64|334.64|340.64|334.64|340.64|334.64|340.62|334.62|0
1641925710000|2022-01-11 18:28:30|340.63|334.63|340.54|334.54|340.64|334.64|340.54|334.54|0
1641925720000|2022-01-11 18:28:40|340.57|334.57|340.53|334.53|340.57|334.57|340.53|334.53|0
1641925730000|2022-01-11 18:28:50|340.52|334.52|340.53|334.53|340.53|334.53|340.52|334.52|0
1641925740000|2022-01-11 18:29:00|340.52|334.52|340.54|334.54|340.54|334.54|340.52|334.52|0
1641925750000|2022-01-11 18:29:10|340.53|334.53|340.53|334.53|340.53|334.53|340.53|334.53|0
1641925760000|2022-01-11 18:29:20|340.56|334.56|340.54|334.54|340.56|334.56|340.54|334.54|0
1641925770000|2022-01-11 18:29:30|340.51|334.51|340.51|334.51|340.51|334.51|340.51|334.51|0
1641925780000|2022-01-11 18:29:40|340.48|334.48|340.52|334.52|340.52|334.52|340.48|334.48|0
1641925790000|2022-01-11 18:29:50|340.53|334.53|340.52|334.52|340.53|334.53|340.52|334.52|0
1641925800000|2022-01-11 18:30:00|340.54|334.54|340.52|334.52|340.54|334.54|340.52|334.52|0
1641925810000|2022-01-11 18:30:10|340.49|334.49|340.5|334.5|340.5|334.5|340.49|334.49|0
1641925820000|2022-01-11 18:30:20|340.51|334.51|340.51|334.51|340.51|334.51|340.51|334.51|0
1641925840000|2022-01-11 18:30:40|340.5|334.5|340.5|334.5|340.51|334.51|340.5|334.5|0
1641925850000|2022-01-11 18:30:50|340.53|334.53|340.6|334.6|340.61|334.61|340.53|334.53|0
1641925860000|2022-01-11 18:31:00|340.62|334.62|340.8|334.8|340.82|334.82|340.61|334.61|0
1641925870000|2022-01-11 18:31:10|340.81|334.81|340.81|334.81|340.81|334.81|340.81|334.81|0
1641925880000|2022-01-11 18:31:20|340.82|334.82|340.82|334.82|340.82|334.82|340.82|334.82|0
1641925890000|2022-01-11 18:31:30|340.85|334.85|340.75|334.75|340.85|334.85|340.75|334.75|0
1641925900000|2022-01-11 18:31:40|340.76|334.76|340.76|334.76|340.76|334.76|340.76|334.76|0
1641925910000|2022-01-11 18:31:50|340.69|334.69|340.75|334.75|340.75|334.75|340.69|334.69|0
1641925920000|2022-01-11 18:32:00|340.73|334.73|340.74|334.74|340.74|334.74|340.73|334.73|0
1641925930000|2022-01-11 18:32:10|340.78|334.78|340.78|334.78|340.78|334.78|340.78|334.78|0
1641925940000|2022-01-11 18:32:20|340.76|334.76|340.78|334.78|340.78|334.78|340.76|334.76|0
1641925950000|2022-01-11 18:32:30|340.76|334.76|340.72|334.72|340.76|334.76|340.72|334.72|0
1641925960000|2022-01-11 18:32:40|340.69|334.69|340.86|334.86|340.87|334.87|340.69|334.69|0
1641925970000|2022-01-11 18:32:50|340.87|334.87|340.83|334.83|340.87|334.87|340.83|334.83|0
1641925980000|2022-01-11 18:33:00|340.89|334.89|340.95|334.95|340.95|334.95|340.86|334.86|0
1641925990000|2022-01-11 18:33:10|341.01|335.01|341.05|335.05|341.05|335.05|341.01|335.01|0
1641926000000|2022-01-11 18:33:20|341.04|335.04|341.05|335.05|341.05|335.05|341.03|335.03|0
1641926010000|2022-01-11 18:33:30|341.04|335.04|341.06|335.06|341.06|335.06|341.04|335.04|0
1641926020000|2022-01-11 18:33:40|341.05|335.05|341.13|335.13|341.13|335.13|341.05|335.05|0
1641926030000|2022-01-11 18:33:50|341.14|335.14|341.06|335.06|341.14|335.14|341.06|335.06|0
1641926040000|2022-01-11 18:34:00|341.09|335.09|341.15|335.15|341.15|335.15|341.09|335.09|0
1641926050000|2022-01-11 18:34:10|341.14|335.14|341.06|335.06|341.15|335.15|341.06|335.06|0
1641926060000|2022-01-11 18:34:20|341.05|335.05|341.08|335.08|341.08|335.08|341.05|335.05|0
1641926070000|2022-01-11 18:34:30|341.05|335.05|341.05|335.05|341.05|335.05|341.05|335.05|0
1641926080000|2022-01-11 18:34:40|341.01|335.01|341.01|335.01|341.01|335.01|341.01|335.01|0
1641926090000|2022-01-11 18:34:50|341.02|335.02|341.02|335.02|341.02|335.02|341.02|335.02|0
1641926100000|2022-01-11 18:35:00|340.99|334.99|340.8|334.8|340.99|334.99|340.8|334.8|0
1641926110000|2022-01-11 18:35:10|340.77|334.77|340.68|334.68|340.77|334.77|340.67|334.67|0
1641926120000|2022-01-11 18:35:20|340.65|334.65|340.66|334.66|340.66|334.66|340.65|334.65|0
1641926140000|2022-01-11 18:35:40|340.68|334.68|340.68|334.68|340.68|334.68|340.68|334.68|0
1641926150000|2022-01-11 18:35:50|340.69|334.69|340.71|334.71|340.71|334.71|340.69|334.69|0
1641926160000|2022-01-11 18:36:00|340.7|334.7|340.73|334.73|340.73|334.73|340.7|334.7|0
1641926170000|2022-01-11 18:36:10|340.82|334.82|340.91|334.91|340.92|334.92|340.82|334.82|0
1641926180000|2022-01-11 18:36:20|340.92|334.92|340.95|334.95|340.95|334.95|340.92|334.92|0
1641926190000|2022-01-11 18:36:30|340.98|334.98|340.98|334.98|340.98|334.98|340.98|334.98|0
1641926200000|2022-01-11 18:36:40|341|335|341|335|341|335|341|335|0
1641926210000|2022-01-11 18:36:50|340.97|334.97|340.93|334.93|340.97|334.97|340.91|334.91|0
1641926220000|2022-01-11 18:37:00|340.92|334.92|340.99|334.99|340.99|334.99|340.92|334.92|0
1641926230000|2022-01-11 18:37:10|341.07|335.07|341|335|341.07|335.07|341|335|0
1641926240000|2022-01-11 18:37:20|340.97|334.97|340.97|334.97|340.97|334.97|340.97|334.97|0
1641926250000|2022-01-11 18:37:30|340.93|334.93|340.94|334.94|340.95|334.95|340.93|334.93|0
1641926260000|2022-01-11 18:37:40|340.8|334.8|340.74|334.74|340.82|334.82|340.74|334.74|0
1641926270000|2022-01-11 18:37:50|340.73|334.73|340.74|334.74|340.74|334.74|340.73|334.73|0
1641926280000|2022-01-11 18:38:00|340.75|334.75|340.75|334.75|340.75|334.75|340.75|334.75|0
1641926300000|2022-01-11 18:38:20|340.74|334.74|340.75|334.75|340.75|334.75|340.74|334.74|0
1641926320000|2022-01-11 18:38:40|340.74|334.74|340.74|334.74|340.75|334.75|340.74|334.74|0
1641926330000|2022-01-11 18:38:50|340.75|334.75|340.76|334.76|340.76|334.76|340.74|334.74|0
1641926340000|2022-01-11 18:39:00|340.74|334.74|340.73|334.73|340.74|334.74|340.73|334.73|0
1641926360000|2022-01-11 18:39:20|340.72|334.72|340.72|334.72|340.72|334.72|340.72|334.72|0
1641926370000|2022-01-11 18:39:30|340.73|334.73|340.73|334.73|340.73|334.73|340.73|334.73|0
1641926380000|2022-01-11 18:39:40|340.72|334.72|340.72|334.72|340.72|334.72|340.72|334.72|0
1641926390000|2022-01-11 18:39:50|340.73|334.73|340.73|334.73|340.73|334.73|340.73|334.73|0
1641926400000|2022-01-11 18:40:00|340.82|334.82|340.84|334.84|340.84|334.84|340.82|334.82|0
1641926420000|2022-01-11 18:40:20|340.85|334.85|340.95|334.95|340.95|334.95|340.85|334.85|0
1641926430000|2022-01-11 18:40:30|340.88|334.88|340.88|334.88|340.88|334.88|340.88|334.88|0
1641926440000|2022-01-11 18:40:40|340.89|334.89|340.88|334.88|340.89|334.89|340.88|334.88|0
1641926450000|2022-01-11 18:40:50|340.89|334.89|340.89|334.89|340.89|334.89|340.89|334.89|0
1641926460000|2022-01-11 18:41:00|340.9|334.9|340.96|334.96|340.96|334.96|340.89|334.89|0
1641926470000|2022-01-11 18:41:10|340.97|334.97|340.94|334.94|340.97|334.97|340.94|334.94|0
1641926490000|2022-01-11 18:41:30|340.93|334.93|340.91|334.91|340.93|334.93|340.91|334.91|0
1641926500000|2022-01-11 18:41:40|340.9|334.9|340.74|334.74|340.9|334.9|340.74|334.74|0
1641926510000|2022-01-11 18:41:50|340.73|334.73|340.75|334.75|340.76|334.76|340.73|334.73|0
1641926520000|2022-01-11 18:42:00|340.76|334.76|340.7|334.7|340.76|334.76|340.7|334.7|0
1641926530000|2022-01-11 18:42:10|340.67|334.67|340.67|334.67|340.67|334.67|340.67|334.67|0
1641926540000|2022-01-11 18:42:20|340.65|334.65|340.65|334.65|340.65|334.65|340.65|334.65|0
1641926550000|2022-01-11 18:42:30|340.63|334.63|340.64|334.64|340.64|334.64|340.63|334.63|0
1641926560000|2022-01-11 18:42:40|340.65|334.65|340.62|334.62|340.66|334.66|340.62|334.62|0
1641926570000|2022-01-11 18:42:50|340.56|334.56|340.54|334.54|340.56|334.56|340.54|334.54|0
1641926590000|2022-01-11 18:43:10|340.55|334.55|340.44|334.44|340.55|334.55|340.44|334.44|0
1641926600000|2022-01-11 18:43:20|340.43|334.43|340.39|334.39|340.43|334.43|340.39|334.39|0
1641926610000|2022-01-11 18:43:30|340.32|334.32|340.32|334.32|340.32|334.32|340.32|334.32|0
1641926640000|2022-01-11 18:44:00|340.33|334.33|340.32|334.32|340.33|334.33|340.32|334.32|0
1641926650000|2022-01-11 18:44:10|340.31|334.31|340.3|334.3|340.31|334.31|340.3|334.3|0
1641926660000|2022-01-11 18:44:20|340.31|334.31|340.31|334.31|340.31|334.31|340.31|334.31|0
1641926670000|2022-01-11 18:44:30|340.3|334.3|340.42|334.42|340.42|334.42|340.3|334.3|0
1641926680000|2022-01-11 18:44:40|340.45|334.45|340.45|334.45|340.45|334.45|340.45|334.45|0
1641926710000|2022-01-11 18:45:10|340.44|334.44|340.44|334.44|340.44|334.44|340.44|334.44|0
1641926720000|2022-01-11 18:45:20|340.47|334.47|340.44|334.44|340.47|334.47|340.44|334.44|0
1641926730000|2022-01-11 18:45:30|340.46|334.46|340.46|334.46|340.46|334.46|340.46|334.46|0
1641926740000|2022-01-11 18:45:40|340.48|334.48|340.48|334.48|340.48|334.48|340.48|334.48|0
1641926750000|2022-01-11 18:45:50|340.5|334.5|340.5|334.5|340.51|334.51|340.5|334.5|0
1641926760000|2022-01-11 18:46:00|340.49|334.49|340.48|334.48|340.49|334.49|340.48|334.48|0
1641926770000|2022-01-11 18:46:10|340.51|334.51|340.5|334.5|340.52|334.52|340.5|334.5|0
1641926780000|2022-01-11 18:46:20|340.49|334.49|340.48|334.48|340.49|334.49|340.48|334.48|0
1641926790000|2022-01-11 18:46:30|340.47|334.47|340.49|334.49|340.49|334.49|340.47|334.47|0
1641926800000|2022-01-11 18:46:40|340.48|334.48|340.45|334.45|340.48|334.48|340.45|334.45|0
1641926810000|2022-01-11 18:46:50|340.41|334.41|340.43|334.43|340.43|334.43|340.41|334.41|0
1641926820000|2022-01-11 18:47:00|340.4|334.4|340.4|334.4|340.4|334.4|340.4|334.4|0
1641926840000|2022-01-11 18:47:20|340.41|334.41|340.42|334.42|340.42|334.42|340.41|334.41|0
1641926850000|2022-01-11 18:47:30|340.4|334.4|340.41|334.41|340.41|334.41|340.4|334.4|0
1641926860000|2022-01-11 18:47:40|340.4|334.4|340.36|334.36|340.4|334.4|340.36|334.36|0
1641926870000|2022-01-11 18:47:50|340.42|334.42|340.43|334.43|340.43|334.43|340.42|334.42|0
1641926890000|2022-01-11 18:48:10|340.46|334.46|340.5|334.5|340.5|334.5|340.46|334.46|0
1641926910000|2022-01-11 18:48:30|340.49|334.49|340.45|334.45|340.49|334.49|340.45|334.45|0
1641926920000|2022-01-11 18:48:40|340.46|334.46|340.46|334.46|340.46|334.46|340.46|334.46|0
1641926930000|2022-01-11 18:48:50|340.48|334.48|340.45|334.45|340.48|334.48|340.45|334.45|0
1641926940000|2022-01-11 18:49:00|340.4|334.4|340.36|334.36|340.4|334.4|340.35|334.35|0
1641926960000|2022-01-11 18:49:20|340.35|334.35|340.36|334.36|340.37|334.37|340.35|334.35|0
1641926970000|2022-01-11 18:49:30|340.35|334.35|340.37|334.37|340.37|334.37|340.35|334.35|0
1641926980000|2022-01-11 18:49:40|340.38|334.38|340.4|334.4|340.4|334.4|340.38|334.38|0
1641926990000|2022-01-11 18:49:50|340.39|334.39|340.38|334.38|340.4|334.4|340.38|334.38|0
1641927000000|2022-01-11 18:50:00|340.39|334.39|340.39|334.39|340.39|334.39|340.39|334.39|0
1641927010000|2022-01-11 18:50:10|340.4|334.4|340.36|334.36|340.41|334.41|340.36|334.36|0
1641927020000|2022-01-11 18:50:20|340.28|334.28|340.29|334.29|340.29|334.29|340.28|334.28|0
1641927030000|2022-01-11 18:50:30|340.28|334.28|340.28|334.28|340.28|334.28|340.28|334.28|0
1641927040000|2022-01-11 18:50:40|340.19|334.19|340.2|334.2|340.2|334.2|340.19|334.19|0
1641927050000|2022-01-11 18:50:50|340.19|334.19|340.2|334.2|340.2|334.2|340.19|334.19|0
1641927060000|2022-01-11 18:51:00|340.19|334.19|340.09|334.09|340.19|334.19|340.09|334.09|0
1641927080000|2022-01-11 18:51:20|340.07|334.07|340.08|334.08|340.08|334.08|340.07|334.07|0
1641927090000|2022-01-11 18:51:30|340.13|334.13|340.11|334.11|340.13|334.13|340.11|334.11|0
1641927110000|2022-01-11 18:51:50|340.17|334.17|340.18|334.18|340.18|334.18|340.17|334.17|0
1641927120000|2022-01-11 18:52:00|340.14|334.14|340.17|334.17|340.18|334.18|340.14|334.14|0
1641927130000|2022-01-11 18:52:10|340.19|334.19|340.19|334.19|340.19|334.19|340.19|334.19|0
1641927140000|2022-01-11 18:52:20|340.18|334.18|340.18|334.18|340.18|334.18|340.18|334.18|0
1641927160000|2022-01-11 18:52:40|340.23|334.23|340.23|334.23|340.23|334.23|340.23|334.23|0
1641927170000|2022-01-11 18:52:50|340.21|334.21|340.21|334.21|340.21|334.21|340.21|334.21|0
1641927180000|2022-01-11 18:53:00|340.23|334.23|340.23|334.23|340.23|334.23|340.23|334.23|0
1641927200000|2022-01-11 18:53:20|340.27|334.27|340.27|334.27|340.28|334.28|340.27|334.27|0
1641927210000|2022-01-11 18:53:30|340.3|334.3|340.36|334.36|340.36|334.36|340.3|334.3|0
1641927230000|2022-01-11 18:53:50|340.17|334.17|340.17|334.17|340.17|334.17|340.17|334.17|0
1641927240000|2022-01-11 18:54:00|340.18|334.18|340.18|334.18|340.18|334.18|340.18|334.18|0
1641927250000|2022-01-11 18:54:10|340.19|334.19|340.14|334.14|340.19|334.19|340.14|334.14|0
1641927260000|2022-01-11 18:54:20|340.15|334.15|340.1|334.1|340.15|334.15|340.1|334.1|0
1641927270000|2022-01-11 18:54:30|340.12|334.12|340.11|334.11|340.12|334.12|340.11|334.11|0
1641927280000|2022-01-11 18:54:40|340.07|334.07|340.06|334.06|340.08|334.08|340.06|334.06|0
1641927290000|2022-01-11 18:54:50|340.07|334.07|340.05|334.05|340.07|334.07|340.05|334.05|0
1641927300000|2022-01-11 18:55:00|340.06|334.06|340.06|334.06|340.06|334.06|340.06|334.06|0
1641927320000|2022-01-11 18:55:20|340.05|334.05|340.03|334.03|340.05|334.05|340.03|334.03|0
1641927330000|2022-01-11 18:55:30|340.06|334.06|340.06|334.06|340.06|334.06|340.06|334.06|0
1641927340000|2022-01-11 18:55:40|340.05|334.05|340.06|334.06|340.06|334.06|340.05|334.05|0
1641927350000|2022-01-11 18:55:50|340.05|334.05|340.06|334.06|340.06|334.06|340.05|334.05|0
1641927360000|2022-01-11 18:56:00|340.05|334.05|340.09|334.09|340.09|334.09|340.05|334.05|0
1641927370000|2022-01-11 18:56:10|340.1|334.1|340.08|334.08|340.1|334.1|340.08|334.08|0
1641927390000|2022-01-11 18:56:30|340.01|334.01|340.01|334.01|340.01|334.01|340|334|0
1641927400000|2022-01-11 18:56:40|339.98|333.98|339.98|333.98|339.98|333.98|339.97|333.97|0
1641927410000|2022-01-11 18:56:50|340|334|340.02|334.02|340.02|334.02|340|334|0
1641927420000|2022-01-11 18:57:00|340.05|334.05|339.94|333.94|340.06|334.06|339.94|333.94|0
1641927430000|2022-01-11 18:57:10|340|334|339.94|333.94|340|334|339.93|333.93|0
1641927440000|2022-01-11 18:57:20|339.85|333.85|339.85|333.85|339.85|333.85|339.85|333.85|0
1641927450000|2022-01-11 18:57:30|339.86|333.86|339.88|333.88|339.88|333.88|339.86|333.86|0
1641927460000|2022-01-11 18:57:40|339.82|333.82|339.84|333.84|339.84|333.84|339.82|333.82|0
1641927470000|2022-01-11 18:57:50|339.86|333.86|339.89|333.89|339.9|333.9|339.86|333.86|0
1641927480000|2022-01-11 18:58:00|339.88|333.88|339.87|333.87|339.88|333.88|339.87|333.87|0
1641927490000|2022-01-11 18:58:10|339.86|333.86|339.86|333.86|339.87|333.87|339.86|333.86|0
1641927500000|2022-01-11 18:58:20|339.87|333.87|339.86|333.86|339.87|333.87|339.86|333.86|0
1641927510000|2022-01-11 18:58:30|339.87|333.87|339.87|333.87|339.87|333.87|339.87|333.87|0
1641927520000|2022-01-11 18:58:40|339.88|333.88|339.83|333.83|339.88|333.88|339.83|333.83|0
1641927530000|2022-01-11 18:58:50|339.86|333.86|339.88|333.88|339.89|333.89|339.86|333.86|0
1641927540000|2022-01-11 18:59:00|339.89|333.89|339.94|333.94|339.94|333.94|339.89|333.89|0
1641927550000|2022-01-11 18:59:10|339.96|333.96|340.02|334.02|340.02|334.02|339.96|333.96|0
1641927570000|2022-01-11 18:59:30|340.01|334.01|340.01|334.01|340.01|334.01|340.01|334.01|0
1641927580000|2022-01-11 18:59:40|340.03|334.03|340.01|334.01|340.03|334.03|340.01|334.01|0
1641927590000|2022-01-11 18:59:50|340.05|334.05|340.07|334.07|340.07|334.07|340.05|334.05|0
1641927600000|2022-01-11 19:00:00|340.08|334.08|340.09|334.09|340.09|334.09|340.06|334.06|0
1641927610000|2022-01-11 19:00:10|340.06|334.06|340.04|334.04|340.06|334.06|340.04|334.04|0
1641927620000|2022-01-11 19:00:20|340.03|334.03|340.03|334.03|340.04|334.04|340.03|334.03|0
1641927630000|2022-01-11 19:00:30|340.02|334.02|340.02|334.02|340.02|334.02|340.02|334.02|0
1641927640000|2022-01-11 19:00:40|340.03|334.03|340.04|334.04|340.05|334.05|340.03|334.03|0
1641927650000|2022-01-11 19:00:50|340.03|334.03|340.03|334.03|340.03|334.03|340.02|334.02|0
1641927660000|2022-01-11 19:01:00|340.02|334.02|340|334|340.03|334.03|339.99|333.99|0
1641927670000|2022-01-11 19:01:10|339.99|333.99|339.97|333.97|339.99|333.99|339.97|333.97|0
1641927700000|2022-01-11 19:01:40|339.86|333.86|339.73|333.73|339.86|333.86|339.72|333.72|0
1641927710000|2022-01-11 19:01:50|339.72|333.72|339.72|333.72|339.72|333.72|339.72|333.72|0
1641927720000|2022-01-11 19:02:00|339.73|333.73|339.73|333.73|339.73|333.73|339.73|333.73|0
1641927730000|2022-01-11 19:02:10|339.71|333.71|339.71|333.71|339.71|333.71|339.71|333.71|0
1641927740000|2022-01-11 19:02:20|339.72|333.72|339.65|333.65|339.72|333.72|339.65|333.65|0
1641927750000|2022-01-11 19:02:30|339.62|333.62|339.59|333.59|339.62|333.62|339.59|333.59|0
1641927760000|2022-01-11 19:02:40|339.6|333.6|339.6|333.6|339.6|333.6|339.6|333.6|0
1641927770000|2022-01-11 19:02:50|339.61|333.61|339.61|333.61|339.61|333.61|339.61|333.61|0
1641927780000|2022-01-11 19:03:00|339.62|333.62|339.88|333.88|339.88|333.88|339.62|333.62|0
1641927790000|2022-01-11 19:03:10|339.9|333.9|340.07|334.07|340.07|334.07|339.9|333.9|0
1641927800000|2022-01-11 19:03:20|340.08|334.08|340.09|334.09|340.09|334.09|340.08|334.08|0
1641927810000|2022-01-11 19:03:30|340.11|334.11|340.11|334.11|340.11|334.11|340.11|334.11|0
1641927820000|2022-01-11 19:03:40|340.12|334.12|340.1|334.1|340.12|334.12|340.1|334.1|0
1641927830000|2022-01-11 19:03:50|340.12|334.12|340.23|334.23|340.23|334.23|340.12|334.12|0
1641927840000|2022-01-11 19:04:00|340.22|334.22|340.18|334.18|340.22|334.22|340.18|334.18|0
1641927850000|2022-01-11 19:04:10|340.14|334.14|340.14|334.14|340.14|334.14|340.14|334.14|0
1641927860000|2022-01-11 19:04:20|340.12|334.12|340.11|334.11|340.14|334.14|340.11|334.11|0
1641927870000|2022-01-11 19:04:30|340.09|334.09|340.09|334.09|340.09|334.09|340.09|334.09|0
1641927880000|2022-01-11 19:04:40|340.08|334.08|339.99|333.99|340.09|334.09|339.99|333.99|0
1641927900000|2022-01-11 19:05:00|339.98|333.98|340.23|334.23|340.23|334.23|339.98|333.98|0
1641927910000|2022-01-11 19:05:10|340.24|334.24|340.24|334.24|340.24|334.24|340.24|334.24|0
1641927920000|2022-01-11 19:05:20|340.25|334.25|340.26|334.26|340.26|334.26|340.25|334.25|0
1641927930000|2022-01-11 19:05:30|340.24|334.24|340.15|334.15|340.25|334.25|340.15|334.15|0
1641927940000|2022-01-11 19:05:40|340.16|334.16|340.14|334.14|340.16|334.16|340.14|334.14|0
1641927950000|2022-01-11 19:05:50|340.13|334.13|340.13|334.13|340.13|334.13|340.13|334.13|0
1641927960000|2022-01-11 19:06:00|340.11|334.11|340.11|334.11|340.11|334.11|340.11|334.11|0
1641927970000|2022-01-11 19:06:10|340.1|334.1|340.1|334.1|340.1|334.1|340.1|334.1|0
1641927980000|2022-01-11 19:06:20|340.09|334.09|340.12|334.12|340.12|334.12|340.09|334.09|0
1641927990000|2022-01-11 19:06:30|340.13|334.13|340.13|334.13|340.13|334.13|340.12|334.12|0
1641928000000|2022-01-11 19:06:40|340.09|334.09|340.1|334.1|340.1|334.1|340.09|334.09|0
1641928010000|2022-01-11 19:06:50|340.11|334.11|340.11|334.11|340.11|334.11|340.1|334.1|0
1641928030000|2022-01-11 19:07:10|340.1|334.1|340.08|334.08|340.1|334.1|340.08|334.08|0
1641928050000|2022-01-11 19:07:30|340.09|334.09|340.13|334.13|340.13|334.13|340.09|334.09|0
1641928060000|2022-01-11 19:07:40|340.07|334.07|340.06|334.06|340.07|334.07|340.06|334.06|0
1641928070000|2022-01-11 19:07:50|340.11|334.11|340.1|334.1|340.11|334.11|340.1|334.1|0
1641928090000|2022-01-11 19:08:10|340.11|334.11|340.1|334.1|340.11|334.11|340.1|334.1|0
1641928100000|2022-01-11 19:08:20|340.16|334.16|340.16|334.16|340.16|334.16|340.16|334.16|0
1641928110000|2022-01-11 19:08:30|340.15|334.15|340.15|334.15|340.15|334.15|340.15|334.15|0
1641928120000|2022-01-11 19:08:40|340.12|334.12|340.12|334.12|340.12|334.12|340.12|334.12|0
1641928130000|2022-01-11 19:08:50|340.11|334.11|340.08|334.08|340.11|334.11|340.08|334.08|0
1641928140000|2022-01-11 19:09:00|340.09|334.09|340.09|334.09|340.09|334.09|340.09|334.09|0
1641928150000|2022-01-11 19:09:10|340.16|334.16|340.15|334.15|340.16|334.16|340.15|334.15|0
1641928160000|2022-01-11 19:09:20|340.14|334.14|340.13|334.13|340.14|334.14|340.13|334.13|0
1641928170000|2022-01-11 19:09:30|340.1|334.1|340.01|334.01|340.1|334.1|340.01|334.01|0
1641928180000|2022-01-11 19:09:40|339.98|333.98|339.77|333.77|339.98|333.98|339.77|333.77|0
1641928190000|2022-01-11 19:09:50|339.78|333.78|339.78|333.78|339.79|333.79|339.75|333.75|0
1641928200000|2022-01-11 19:10:00|339.79|333.79|339.8|333.8|339.8|333.8|339.79|333.79|0
1641928210000|2022-01-11 19:10:10|339.79|333.79|339.82|333.82|339.82|333.82|339.79|333.79|0
1641928220000|2022-01-11 19:10:20|339.86|333.86|339.87|333.87|339.87|333.87|339.86|333.86|0
1641928230000|2022-01-11 19:10:30|339.84|333.84|339.84|333.84|339.84|333.84|339.84|333.84|0
1641928250000|2022-01-11 19:10:50|339.83|333.83|339.84|333.84|339.84|333.84|339.83|333.83|0
1641928260000|2022-01-11 19:11:00|339.85|333.85|339.79|333.79|339.85|333.85|339.79|333.79|0
1641928270000|2022-01-11 19:11:10|339.78|333.78|339.78|333.78|339.78|333.78|339.78|333.78|0
1641928280000|2022-01-11 19:11:20|339.79|333.79|339.79|333.79|339.79|333.79|339.79|333.79|0
1641928290000|2022-01-11 19:11:30|339.77|333.77|339.56|333.56|339.77|333.77|339.56|333.56|0
1641928300000|2022-01-11 19:11:40|339.54|333.54|339.54|333.54|339.54|333.54|339.54|333.54|0
1641928310000|2022-01-11 19:11:50|339.55|333.55|339.55|333.55|339.56|333.56|339.55|333.55|0
1641928320000|2022-01-11 19:12:00|339.58|333.58|339.59|333.59|339.59|333.59|339.58|333.58|0
1641928330000|2022-01-11 19:12:10|339.6|333.6|339.6|333.6|339.6|333.6|339.59|333.59|0
1641928340000|2022-01-11 19:12:20|339.59|333.59|339.6|333.6|339.6|333.6|339.59|333.59|0
1641928350000|2022-01-11 19:12:30|339.59|333.59|339.59|333.59|339.6|333.6|339.59|333.59|0
1641928360000|2022-01-11 19:12:40|339.6|333.6|339.6|333.6|339.61|333.61|339.59|333.59|0
1641928370000|2022-01-11 19:12:50|339.61|333.61|339.53|333.53|339.61|333.61|339.53|333.53|0
1641928380000|2022-01-11 19:13:00|339.5|333.5|339.43|333.43|339.5|333.5|339.43|333.43|0
1641928390000|2022-01-11 19:13:10|339.33|333.33|339.33|333.33|339.33|333.33|339.33|333.33|0
1641928400000|2022-01-11 19:13:20|339.4|333.4|339.4|333.4|339.4|333.4|339.4|333.4|0
1641928410000|2022-01-11 19:13:30|339.43|333.43|339.45|333.45|339.46|333.46|339.43|333.43|0
1641928420000|2022-01-11 19:13:40|339.46|333.46|339.48|333.48|339.48|333.48|339.46|333.46|0
1641928440000|2022-01-11 19:14:00|339.51|333.51|339.51|333.51|339.51|333.51|339.51|333.51|0
1641928460000|2022-01-11 19:14:20|339.52|333.52|339.57|333.57|339.57|333.57|339.52|333.52|0
1641928470000|2022-01-11 19:14:30|339.59|333.59|339.63|333.63|339.63|333.63|339.59|333.59|0
1641928480000|2022-01-11 19:14:40|339.62|333.62|339.62|333.62|339.62|333.62|339.62|333.62|0
1641928500000|2022-01-11 19:15:00|339.63|333.63|339.64|333.64|339.64|333.64|339.63|333.63|0
1641928510000|2022-01-11 19:15:10|339.63|333.63|339.63|333.63|339.63|333.63|339.63|333.63|0
1641928520000|2022-01-11 19:15:20|339.66|333.66|339.66|333.66|339.66|333.66|339.66|333.66|0
1641928540000|2022-01-11 19:15:40|339.64|333.64|339.64|333.64|339.64|333.64|339.64|333.64|0
1641928550000|2022-01-11 19:15:50|339.61|333.61|339.64|333.64|339.64|333.64|339.61|333.61|0
1641928560000|2022-01-11 19:16:00|339.65|333.65|339.65|333.65|339.67|333.67|339.65|333.65|0
1641928570000|2022-01-11 19:16:10|339.66|333.66|339.67|333.67|339.67|333.67|339.66|333.66|0
1641928580000|2022-01-11 19:16:20|339.7|333.7|339.67|333.67|339.7|333.7|339.67|333.67|0
1641928590000|2022-01-11 19:16:30|339.66|333.66|339.66|333.66|339.67|333.67|339.66|333.66|0
1641928610000|2022-01-11 19:16:50|339.62|333.62|339.65|333.65|339.65|333.65|339.62|333.62|0
1641928620000|2022-01-11 19:17:00|339.66|333.66|339.77|333.77|339.77|333.77|339.66|333.66|0
1641928630000|2022-01-11 19:17:10|339.76|333.76|339.73|333.73|339.76|333.76|339.73|333.73|0
1641928650000|2022-01-11 19:17:30|339.76|333.76|339.76|333.76|339.76|333.76|339.76|333.76|0
1641928660000|2022-01-11 19:17:40|339.79|333.79|339.78|333.78|339.79|333.79|339.78|333.78|0
1641928680000|2022-01-11 19:18:00|339.8|333.8|339.8|333.8|339.8|333.8|339.8|333.8|0
1641928690000|2022-01-11 19:18:10|339.78|333.78|339.77|333.77|339.78|333.78|339.76|333.76|0
1641928700000|2022-01-11 19:18:20|339.76|333.76|339.75|333.75|339.76|333.76|339.75|333.75|0
1641928720000|2022-01-11 19:18:40|339.63|333.63|339.61|333.61|339.63|333.63|339.61|333.61|0
1641928730000|2022-01-11 19:18:50|339.62|333.62|339.55|333.55|339.62|333.62|339.55|333.55|0
1641928740000|2022-01-11 19:19:00|339.54|333.54|339.55|333.55|339.58|333.58|339.54|333.54|0
1641928750000|2022-01-11 19:19:10|339.54|333.54|339.54|333.54|339.54|333.54|339.54|333.54|0
1641928760000|2022-01-11 19:19:20|339.51|333.51|339.51|333.51|339.52|333.52|339.51|333.51|0
1641928790000|2022-01-11 19:19:50|339.52|333.52|339.51|333.51|339.52|333.52|339.51|333.51|0
1641928800000|2022-01-11 19:20:00|339.52|333.52|339.51|333.51|339.52|333.52|339.51|333.51|0
1641928810000|2022-01-11 19:20:10|339.5|333.5|339.5|333.5|339.5|333.5|339.5|333.5|0
1641928820000|2022-01-11 19:20:20|339.49|333.49|339.49|333.49|339.49|333.49|339.49|333.49|0
1641928830000|2022-01-11 19:20:30|339.48|333.48|339.48|333.48|339.48|333.48|339.48|333.48|0
1641928850000|2022-01-11 19:20:50|339.49|333.49|339.53|333.53|339.53|333.53|339.49|333.49|0
1641928860000|2022-01-11 19:21:00|339.5|333.5|339.43|333.43|339.5|333.5|339.43|333.43|0
1641928870000|2022-01-11 19:21:10|339.39|333.39|339.36|333.36|339.4|333.4|339.36|333.36|0
1641928880000|2022-01-11 19:21:20|339.35|333.35|339.18|333.18|339.35|333.35|339.18|333.18|0
1641928890000|2022-01-11 19:21:30|339.16|333.16|339.14|333.14|339.16|333.16|339.14|333.14|0
1641928900000|2022-01-11 19:21:40|339.15|333.15|339.12|333.12|339.15|333.15|339.12|333.12|0
1641928910000|2022-01-11 19:21:50|339.13|333.13|339.13|333.13|339.13|333.13|339.13|333.13|0
1641928920000|2022-01-11 19:22:00|339.12|333.12|339.14|333.14|339.15|333.15|339.12|333.12|0
1641928930000|2022-01-11 19:22:10|339.15|333.15|339.15|333.15|339.15|333.15|339.15|333.15|0
1641928940000|2022-01-11 19:22:20|339.14|333.14|339.14|333.14|339.15|333.15|339.14|333.14|0
1641928960000|2022-01-11 19:22:40|339.11|333.11|339.09|333.09|339.11|333.11|339.09|333.09|0
1641928970000|2022-01-11 19:22:50|339.1|333.1|339.08|333.08|339.1|333.1|339.08|333.08|0
1641928980000|2022-01-11 19:23:00|339.06|333.06|338.98|332.98|339.06|333.06|338.98|332.98|0
1641928990000|2022-01-11 19:23:10|338.96|332.96|338.96|332.96|338.96|332.96|338.96|332.96|0
1641929000000|2022-01-11 19:23:20|338.97|332.97|339|333|339|333|338.96|332.96|0
1641929010000|2022-01-11 19:23:30|339.02|333.02|339.02|333.02|339.02|333.02|339.02|333.02|0
1641929020000|2022-01-11 19:23:40|339.03|333.03|339.03|333.03|339.03|333.03|339.02|333.02|0
1641929030000|2022-01-11 19:23:50|339.04|333.04|339.03|333.03|339.04|333.04|339.03|333.03|0
1641929040000|2022-01-11 19:24:00|339.04|333.04|339.08|333.08|339.08|333.08|339.03|333.03|0
1641929050000|2022-01-11 19:24:10|339.07|333.07|339.08|333.08|339.09|333.09|339.07|333.07|0
1641929070000|2022-01-11 19:24:30|339.09|333.09|339.09|333.09|339.09|333.09|339.09|333.09|0
1641929080000|2022-01-11 19:24:40|339.1|333.1|339.09|333.09|339.1|333.1|339.09|333.09|0
1641929090000|2022-01-11 19:24:50|339.12|333.12|339.11|333.11|339.15|333.15|339.11|333.11|0
1641929100000|2022-01-11 19:25:00|339.1|333.1|339.05|333.05|339.11|333.11|339.05|333.05|0
1641929110000|2022-01-11 19:25:10|339.01|333.01|338.94|332.94|339.01|333.01|338.94|332.94|0
1641929120000|2022-01-11 19:25:20|338.95|332.95|338.95|332.95|338.95|332.95|338.95|332.95|0
1641929130000|2022-01-11 19:25:30|338.94|332.94|338.94|332.94|338.95|332.95|338.94|332.94|0
1641929140000|2022-01-11 19:25:40|338.95|332.95|338.95|332.95|338.95|332.95|338.88|332.88|0
1641929150000|2022-01-11 19:25:50|338.93|332.93|338.93|332.93|338.94|332.94|338.93|332.93|0
1641929160000|2022-01-11 19:26:00|338.94|332.94|338.87|332.87|338.94|332.94|338.87|332.87|0
1641929170000|2022-01-11 19:26:10|338.82|332.82|338.79|332.79|338.82|332.82|338.79|332.79|0
1641929180000|2022-01-11 19:26:20|338.76|332.76|338.76|332.76|338.76|332.76|338.76|332.76|0
1641929190000|2022-01-11 19:26:30|338.72|332.72|338.72|332.72|338.72|332.72|338.71|332.71|0
1641929200000|2022-01-11 19:26:40|338.67|332.67|338.67|332.67|338.67|332.67|338.67|332.67|0
1641929210000|2022-01-11 19:26:50|338.69|332.69|338.55|332.55|338.69|332.69|338.55|332.55|0
1641929220000|2022-01-11 19:27:00|338.54|332.54|338.52|332.52|338.54|332.54|338.52|332.52|0
1641929230000|2022-01-11 19:27:10|338.51|332.51|338.52|332.52|338.52|332.52|338.51|332.51|0
1641929240000|2022-01-11 19:27:20|338.51|332.51|338.51|332.51|338.51|332.51|338.51|332.51|0
1641929250000|2022-01-11 19:27:30|338.56|332.56|338.56|332.56|338.56|332.56|338.56|332.56|0
1641929270000|2022-01-11 19:27:50|338.58|332.58|338.56|332.56|338.59|332.59|338.56|332.56|0
1641929280000|2022-01-11 19:28:00|338.57|332.57|338.56|332.56|338.57|332.57|338.56|332.56|0
1641929290000|2022-01-11 19:28:10|338.58|332.58|338.58|332.58|338.58|332.58|338.57|332.57|0
1641929310000|2022-01-11 19:28:30|338.56|332.56|338.55|332.55|338.58|332.58|338.55|332.55|0
1641929330000|2022-01-11 19:28:50|338.53|332.53|338.54|332.54|338.54|332.54|338.52|332.52|0
1641929340000|2022-01-11 19:29:00|338.53|332.53|338.47|332.47|338.54|332.54|338.46|332.46|0
1641929350000|2022-01-11 19:29:10|338.33|332.33|338.37|332.37|338.37|332.37|338.33|332.33|0
1641929360000|2022-01-11 19:29:20|338.36|332.36|338.36|332.36|338.37|332.37|338.36|332.36|0
1641929370000|2022-01-11 19:29:30|338.37|332.37|338.41|332.41|338.41|332.41|338.37|332.37|0
1641929380000|2022-01-11 19:29:40|338.39|332.39|338.42|332.42|338.42|332.42|338.39|332.39|0
1641929390000|2022-01-11 19:29:50|338.46|332.46|338.46|332.46|338.46|332.46|338.46|332.46|0
1641929400000|2022-01-11 19:30:00|338.47|332.47|338.45|332.45|338.47|332.47|338.45|332.45|0
1641929410000|2022-01-11 19:30:10|338.37|332.37|338.33|332.33|338.37|332.37|338.33|332.33|0
1641929420000|2022-01-11 19:30:20|338.34|332.34|338.34|332.34|338.39|332.39|338.34|332.34|0
1641929430000|2022-01-11 19:30:30|338.35|332.35|338.29|332.29|338.35|332.35|338.29|332.29|0
1641929450000|2022-01-11 19:30:50|338.3|332.3|338.3|332.3|338.31|332.31|338.3|332.3|0
1641929460000|2022-01-11 19:31:00|338.26|332.26|338.26|332.26|338.26|332.26|338.26|332.26|0
1641929480000|2022-01-11 19:31:20|338.25|332.25|338.22|332.22|338.28|332.28|338.22|332.22|0
1641929490000|2022-01-11 19:31:30|338.2|332.2|338.15|332.15|338.2|332.2|338.15|332.15|0
1641929500000|2022-01-11 19:31:40|338.16|332.16|338.07|332.07|338.16|332.16|338.07|332.07|0
1641929510000|2022-01-11 19:31:50|338.16|332.16|338.13|332.13|338.16|332.16|338.11|332.11|0
1641929520000|2022-01-11 19:32:00|338.14|332.14|338.15|332.15|338.15|332.15|338.14|332.14|0
1641929540000|2022-01-11 19:32:20|338.17|332.17|338.17|332.17|338.17|332.17|338.17|332.17|0
1641929550000|2022-01-11 19:32:30|338.14|332.14|338.15|332.15|338.15|332.15|338.14|332.14|0
1641929560000|2022-01-11 19:32:40|338.12|332.12|338.12|332.12|338.12|332.12|338.12|332.12|0
1641929570000|2022-01-11 19:32:50|338.14|332.14|338.11|332.11|338.14|332.14|338.11|332.11|0
1641929580000|2022-01-11 19:33:00|338.07|332.07|338.05|332.05|338.07|332.07|338.05|332.05|0
1641929590000|2022-01-11 19:33:10|338.08|332.08|338.02|332.02|338.08|332.08|338.02|332.02|0
1641929600000|2022-01-11 19:33:20|337.99|331.99|338|332|338|332|337.99|331.99|0
1641929610000|2022-01-11 19:33:30|338.02|332.02|338.02|332.02|338.03|332.03|338.01|332.01|0
1641929620000|2022-01-11 19:33:40|337.96|331.96|337.96|331.96|337.96|331.96|337.96|331.96|0
1641929630000|2022-01-11 19:33:50|337.95|331.95|337.92|331.92|337.95|331.95|337.92|331.92|0
1641929640000|2022-01-11 19:34:00|337.91|331.91|337.87|331.87|337.91|331.91|337.87|331.87|0
1641929650000|2022-01-11 19:34:10|337.85|331.85|337.86|331.86|337.86|331.86|337.85|331.85|0
1641929660000|2022-01-11 19:34:20|337.85|331.85|337.85|331.85|337.85|331.85|337.85|331.85|0
1641929670000|2022-01-11 19:34:30|337.84|331.84|337.8|331.8|337.84|331.84|337.8|331.8|0
1641929680000|2022-01-11 19:34:40|337.81|331.81|337.81|331.81|337.81|331.81|337.81|331.81|0
1641929690000|2022-01-11 19:34:50|337.76|331.76|337.77|331.77|337.77|331.77|337.76|331.76|0
1641929700000|2022-01-11 19:35:00|337.79|331.79|337.79|331.79|337.79|331.79|337.79|331.79|0
1641929710000|2022-01-11 19:35:10|337.76|331.76|337.75|331.75|337.76|331.76|337.75|331.75|0
1641929720000|2022-01-11 19:35:20|337.74|331.74|337.69|331.69|337.74|331.74|337.69|331.69|0
1641929750000|2022-01-11 19:35:50|337.67|331.67|337.68|331.68|337.68|331.68|337.67|331.67|0
1641929760000|2022-01-11 19:36:00|337.69|331.69|337.74|331.74|337.74|331.74|337.69|331.69|0
1641929770000|2022-01-11 19:36:10|337.77|331.77|337.77|331.77|337.77|331.77|337.77|331.77|0
1641929780000|2022-01-11 19:36:20|337.8|331.8|337.8|331.8|337.8|331.8|337.8|331.8|0
1641929790000|2022-01-11 19:36:30|337.82|331.82|337.82|331.82|337.82|331.82|337.82|331.82|0
1641929800000|2022-01-11 19:36:40|337.79|331.79|337.82|331.82|337.82|331.82|337.79|331.79|0
1641929810000|2022-01-11 19:36:50|337.83|331.83|337.83|331.83|337.83|331.83|337.83|331.83|0
1641929820000|2022-01-11 19:37:00|337.82|331.82|337.82|331.82|337.82|331.82|337.82|331.82|0
1641929830000|2022-01-11 19:37:10|337.77|331.77|337.78|331.78|337.78|331.78|337.77|331.77|0
1641929840000|2022-01-11 19:37:20|337.76|331.76|337.76|331.76|337.76|331.76|337.76|331.76|0
1641929850000|2022-01-11 19:37:30|337.75|331.75|337.75|331.75|337.75|331.75|337.75|331.75|0
1641929870000|2022-01-11 19:37:50|337.76|331.76|337.79|331.79|337.79|331.79|337.76|331.76|0
1641929880000|2022-01-11 19:38:00|337.77|331.77|337.75|331.75|337.77|331.77|337.75|331.75|0
1641929890000|2022-01-11 19:38:10|337.74|331.74|337.75|331.75|337.76|331.76|337.74|331.74|0
1641929900000|2022-01-11 19:38:20|337.76|331.76|337.78|331.78|337.78|331.78|337.74|331.74|0
1641929910000|2022-01-11 19:38:30|337.79|331.79|337.75|331.75|337.79|331.79|337.75|331.75|0
1641929920000|2022-01-11 19:38:40|337.79|331.79|337.75|331.75|337.79|331.79|337.75|331.75|0
1641929930000|2022-01-11 19:38:50|337.76|331.76|337.76|331.76|337.76|331.76|337.76|331.76|0
1641929940000|2022-01-11 19:39:00|337.7|331.7|337.7|331.7|337.7|331.7|337.7|331.7|0
1641929950000|2022-01-11 19:39:10|337.72|331.72|337.73|331.73|337.73|331.73|337.72|331.72|0
1641929960000|2022-01-11 19:39:20|337.71|331.71|337.73|331.73|337.73|331.73|337.7|331.7|0
1641929970000|2022-01-11 19:39:30|337.79|331.79|337.94|331.94|337.94|331.94|337.79|331.79|0
1641929980000|2022-01-11 19:39:40|337.93|331.93|337.93|331.93|337.93|331.93|337.93|331.93|0
1641929990000|2022-01-11 19:39:50|338|332|337.99|331.99|338|332|337.99|331.99|0
1641930000000|2022-01-11 19:40:00|337.98|331.98|337.98|331.98|337.98|331.98|337.98|331.98|0
1641930010000|2022-01-11 19:40:10|337.99|331.99|337.99|331.99|337.99|331.99|337.99|331.99|0
1641930020000|2022-01-11 19:40:20|338.03|332.03|338.06|332.06|338.06|332.06|338.03|332.03|0
1641930030000|2022-01-11 19:40:30|338.09|332.09|338.16|332.16|338.16|332.16|338.09|332.09|0
1641930050000|2022-01-11 19:40:50|338.15|332.15|338.15|332.15|338.15|332.15|338.15|332.15|0
1641930060000|2022-01-11 19:41:00|338.13|332.13|338.13|332.13|338.13|332.13|338.13|332.13|0
1641930070000|2022-01-11 19:41:10|338.12|332.12|338.12|332.12|338.12|332.12|338.12|332.12|0
1641930080000|2022-01-11 19:41:20|338.13|332.13|338.15|332.15|338.15|332.15|338.13|332.13|0
1641930090000|2022-01-11 19:41:30|338.16|332.16|338.11|332.11|338.16|332.16|338.11|332.11|0
1641930100000|2022-01-11 19:41:40|338.12|332.12|338.06|332.06|338.12|332.12|338.06|332.06|0
1641930110000|2022-01-11 19:41:50|338.07|332.07|338.09|332.09|338.09|332.09|338.07|332.07|0
1641930120000|2022-01-11 19:42:00|338.06|332.06|338.06|332.06|338.07|332.07|338.06|332.06|0
1641930140000|2022-01-11 19:42:20|338.05|332.05|338.03|332.03|338.05|332.05|338.03|332.03|0
1641930150000|2022-01-11 19:42:30|338.04|332.04|338.06|332.06|338.06|332.06|338.04|332.04|0
1641930160000|2022-01-11 19:42:40|338.03|332.03|338.03|332.03|338.03|332.03|338.03|332.03|0
1641930170000|2022-01-11 19:42:50|338.02|332.02|338.02|332.02|338.02|332.02|338.02|332.02|0
1641930180000|2022-01-11 19:43:00|338.05|332.05|338.07|332.07|338.07|332.07|338.05|332.05|0
1641930190000|2022-01-11 19:43:10|338.09|332.09|338.11|332.11|338.11|332.11|338.08|332.08|0
1641930200000|2022-01-11 19:43:20|338.1|332.1|338.1|332.1|338.1|332.1|338.1|332.1|0
1641930230000|2022-01-11 19:43:50|338.04|332.04|338.08|332.08|338.08|332.08|338.04|332.04|0
1641930240000|2022-01-11 19:44:00|338.04|332.04|338.05|332.05|338.05|332.05|338.04|332.04|0
1641930250000|2022-01-11 19:44:10|338.04|332.04|338.05|332.05|338.05|332.05|338.04|332.04|0
1641930270000|2022-01-11 19:44:30|338.09|332.09|338.09|332.09|338.09|332.09|338.09|332.09|0
1641930280000|2022-01-11 19:44:40|338.19|332.19|338.18|332.18|338.19|332.19|338.18|332.18|0
1641930300000|2022-01-11 19:45:00|338.17|332.17|338.17|332.17|338.17|332.17|338.17|332.17|0
1641930310000|2022-01-11 19:45:10|338.25|332.25|338.2|332.2|338.25|332.25|338.2|332.2|0
1641930320000|2022-01-11 19:45:20|338.17|332.17|338.17|332.17|338.17|332.17|338.17|332.17|0
1641930340000|2022-01-11 19:45:40|338.25|332.25|338.26|332.26|338.26|332.26|338.25|332.25|0
1641930360000|2022-01-11 19:46:00|338.27|332.27|338.22|332.22|338.27|332.27|338.22|332.22|0
1641930370000|2022-01-11 19:46:10|338.23|332.23|338.23|332.23|338.23|332.23|338.23|332.23|0
1641930390000|2022-01-11 19:46:30|338.22|332.22|338.26|332.26|338.26|332.26|338.22|332.22|0
1641930400000|2022-01-11 19:46:40|338.28|332.28|338.28|332.28|338.28|332.28|338.28|332.28|0
1641930410000|2022-01-11 19:46:50|338.29|332.29|338.28|332.28|338.29|332.29|338.28|332.28|0
1641930430000|2022-01-11 19:47:10|338.3|332.3|338.3|332.3|338.3|332.3|338.3|332.3|0
1641930440000|2022-01-11 19:47:20|338.31|332.31|338.3|332.3|338.31|332.31|338.3|332.3|0
1641930450000|2022-01-11 19:47:30|338.31|332.31|338.31|332.31|338.31|332.31|338.31|332.31|0
1641930460000|2022-01-11 19:47:40|338.34|332.34|338.34|332.34|338.34|332.34|338.34|332.34|0
1641930470000|2022-01-11 19:47:50|338.33|332.33|338.33|332.33|338.33|332.33|338.33|332.33|0
1641930480000|2022-01-11 19:48:00|338.36|332.36|338.36|332.36|338.39|332.39|338.36|332.36|0
1641930500000|2022-01-11 19:48:20|338.34|332.34|338.34|332.34|338.34|332.34|338.34|332.34|0
1641930510000|2022-01-11 19:48:30|338.31|332.31|338.31|332.31|338.31|332.31|338.31|332.31|0
1641930520000|2022-01-11 19:48:40|338.32|332.32|338.32|332.32|338.32|332.32|338.32|332.32|0
1641930530000|2022-01-11 19:48:50|338.35|332.35|338.35|332.35|338.35|332.35|338.35|332.35|0
1641930540000|2022-01-11 19:49:00|338.36|332.36|338.36|332.36|338.36|332.36|338.36|332.36|0
1641930550000|2022-01-11 19:49:10|338.41|332.41|338.46|332.46|338.46|332.46|338.41|332.41|0
1641930560000|2022-01-11 19:49:20|338.45|332.45|338.48|332.48|338.48|332.48|338.45|332.45|0
1641930570000|2022-01-11 19:49:30|338.5|332.5|338.53|332.53|338.53|332.53|338.5|332.5|0
1641930580000|2022-01-11 19:49:40|338.55|332.55|338.57|332.57|338.58|332.58|338.55|332.55|0
1641930590000|2022-01-11 19:49:50|338.56|332.56|338.56|332.56|338.56|332.56|338.56|332.56|0
1641930600000|2022-01-11 19:50:00|338.57|332.57|338.57|332.57|338.57|332.57|338.57|332.57|0
1641930610000|2022-01-11 19:50:10|338.59|332.59|338.57|332.57|338.59|332.59|338.57|332.57|0
1641930620000|2022-01-11 19:50:20|338.6|332.6|338.6|332.6|338.6|332.6|338.6|332.6|0
1641930630000|2022-01-11 19:50:30|338.59|332.59|338.59|332.59|338.59|332.59|338.59|332.59|0
1641930640000|2022-01-11 19:50:40|338.64|332.64|338.69|332.69|338.69|332.69|338.64|332.64|0
1641930650000|2022-01-11 19:50:50|338.71|332.71|338.71|332.71|338.71|332.71|338.71|332.71|0
1641930660000|2022-01-11 19:51:00|338.74|332.74|338.74|332.74|338.74|332.74|338.74|332.74|0
1641930680000|2022-01-11 19:51:20|338.68|332.68|338.68|332.68|338.68|332.68|338.68|332.68|0
1641930690000|2022-01-11 19:51:30|338.71|332.71|338.71|332.71|338.71|332.71|338.71|332.71|0
1641930700000|2022-01-11 19:51:40|338.68|332.68|338.6|332.6|338.68|332.68|338.6|332.6|0
1641930710000|2022-01-11 19:51:50|338.62|332.62|338.64|332.64|338.64|332.64|338.62|332.62|0
1641930720000|2022-01-11 19:52:00|338.63|332.63|338.63|332.63|338.63|332.63|338.63|332.63|0
1641930730000|2022-01-11 19:52:10|338.64|332.64|338.65|332.65|338.65|332.65|338.64|332.64|0
1641930740000|2022-01-11 19:52:20|338.62|332.62|338.62|332.62|338.62|332.62|338.62|332.62|0
1641930760000|2022-01-11 19:52:40|338.63|332.63|338.62|332.62|338.63|332.63|338.62|332.62|0
1641930780000|2022-01-11 19:53:00|338.63|332.63|338.62|332.62|338.63|332.63|338.61|332.61|0
1641930800000|2022-01-11 19:53:20|338.63|332.63|338.64|332.64|338.64|332.64|338.63|332.63|0
1641930810000|2022-01-11 19:53:30|338.65|332.65|338.65|332.65|338.65|332.65|338.65|332.65|0
1641930820000|2022-01-11 19:53:40|338.66|332.66|338.68|332.68|338.68|332.68|338.66|332.66|0
1641930830000|2022-01-11 19:53:50|338.66|332.66|338.68|332.68|338.68|332.68|338.65|332.65|0
1641930840000|2022-01-11 19:54:00|338.67|332.67|338.6|332.6|338.67|332.67|338.59|332.59|0
1641930850000|2022-01-11 19:54:10|338.61|332.61|338.6|332.6|338.61|332.61|338.6|332.6|0
1641930860000|2022-01-11 19:54:20|338.61|332.61|338.58|332.58|338.61|332.61|338.58|332.58|0
1641930870000|2022-01-11 19:54:30|338.6|332.6|338.58|332.58|338.6|332.6|338.58|332.58|0
1641930880000|2022-01-11 19:54:40|338.63|332.63|338.61|332.61|338.63|332.63|338.61|332.61|0
1641930890000|2022-01-11 19:54:50|338.58|332.58|338.56|332.56|338.58|332.58|338.56|332.56|0
1641930900000|2022-01-11 19:55:00|338.58|332.58|338.56|332.56|338.58|332.58|338.56|332.56|0
1641930910000|2022-01-11 19:55:10|338.55|332.55|338.53|332.53|338.55|332.55|338.53|332.53|0
1641930920000|2022-01-11 19:55:20|338.55|332.55|338.54|332.54|338.55|332.55|338.54|332.54|0
1641930930000|2022-01-11 19:55:30|338.62|332.62|338.59|332.59|338.62|332.62|338.59|332.59|0
1641930940000|2022-01-11 19:55:40|338.6|332.6|338.68|332.68|338.68|332.68|338.6|332.6|0
1641930950000|2022-01-11 19:55:50|338.69|332.69|338.68|332.68|338.69|332.69|338.68|332.68|0
1641930960000|2022-01-11 19:56:00|338.71|332.71|338.71|332.71|338.71|332.71|338.71|332.71|0
1641930970000|2022-01-11 19:56:10|338.8|332.8|338.78|332.78|338.8|332.8|338.7|332.7|0
1641930980000|2022-01-11 19:56:20|338.82|332.82|338.84|332.84|338.86|332.86|338.82|332.82|0
1641930990000|2022-01-11 19:56:30|338.83|332.83|338.81|332.81|338.83|332.83|338.81|332.81|0
1641931000000|2022-01-11 19:56:40|338.83|332.83|338.83|332.83|338.83|332.83|338.83|332.83|0
1641931010000|2022-01-11 19:56:50|338.78|332.78|338.78|332.78|338.78|332.78|338.78|332.78|0
1641931020000|2022-01-11 19:57:00|338.74|332.74|338.74|332.74|338.74|332.74|338.74|332.74|0
1641931030000|2022-01-11 19:57:10|338.75|332.75|338.75|332.75|338.75|332.75|338.75|332.75|0
1641931040000|2022-01-11 19:57:20|338.72|332.72|338.63|332.63|338.72|332.72|338.63|332.63|0
1641931050000|2022-01-11 19:57:30|338.6|332.6|338.57|332.57|338.6|332.6|338.57|332.57|0
1641931060000|2022-01-11 19:57:40|338.6|332.6|338.6|332.6|338.6|332.6|338.6|332.6|0
1641931070000|2022-01-11 19:57:50|338.57|332.57|338.57|332.57|338.57|332.57|338.57|332.57|0
1641931080000|2022-01-11 19:58:00|338.56|332.56|338.54|332.54|338.56|332.56|338.53|332.53|0
1641931090000|2022-01-11 19:58:10|338.5|332.5|338.2|332.2|338.5|332.5|338.2|332.2|0
1641931100000|2022-01-11 19:58:20|338.22|332.22|338.23|332.23|338.26|332.26|338.19|332.19|0
1641931110000|2022-01-11 19:58:30|338.21|332.21|338.21|332.21|338.21|332.21|338.21|332.21|0
1641931120000|2022-01-11 19:58:40|338.2|332.2|338.16|332.16|338.2|332.2|338.16|332.16|0
1641931140000|2022-01-11 19:59:00|338.17|332.17|338.15|332.15|338.17|332.17|338.14|332.14|0
1641931150000|2022-01-11 19:59:10|338.24|332.24|338.28|332.28|338.28|332.28|338.23|332.23|0
1641931160000|2022-01-11 19:59:20|338.26|332.26|338.25|332.25|338.26|332.26|338.25|332.25|0
1641931170000|2022-01-11 19:59:30|338.26|332.26|338.24|332.24|338.26|332.26|338.24|332.24|0
1641931180000|2022-01-11 19:59:40|338.21|332.21|338.22|332.22|338.22|332.22|338.2|332.2|0
1641931190000|2022-01-11 19:59:50|338.25|332.25|338.25|332.25|338.25|332.25|338.24|332.24|0
1641931200000|2022-01-11 20:00:00|338.26|332.26|338.27|332.27|338.28|332.28|338.25|332.25|0
1641931210000|2022-01-11 20:00:10|338.28|332.28|338.28|332.28|338.28|332.28|338.28|332.28|0
1641931220000|2022-01-11 20:00:20|338.25|332.25|338.23|332.23|338.25|332.25|338.23|332.23|0
1641931240000|2022-01-11 20:00:40|338.22|332.22|338.26|332.26|338.26|332.26|338.22|332.22|0
1641931250000|2022-01-11 20:00:50|338.3|332.3|338.3|332.3|338.3|332.3|338.3|332.3|0
1641931280000|2022-01-11 20:01:20|338.31|332.31|338.29|332.29|338.31|332.31|338.29|332.29|0
1641931290000|2022-01-11 20:01:30|338.33|332.33|338.33|332.33|338.33|332.33|338.33|332.33|0
1641931300000|2022-01-11 20:01:40|338.25|332.25|338.29|332.29|338.29|332.29|338.25|332.25|0
1641931310000|2022-01-11 20:01:50|338.27|332.27|338.24|332.24|338.28|332.28|338.24|332.24|0
1641931320000|2022-01-11 20:02:00|338.25|332.25|338.25|332.25|338.25|332.25|338.25|332.25|0
1641931330000|2022-01-11 20:02:10|338.28|332.28|338.3|332.3|338.3|332.3|338.27|332.27|0
1641931340000|2022-01-11 20:02:20|338.35|332.35|338.38|332.38|338.38|332.38|338.35|332.35|0
1641931360000|2022-01-11 20:02:40|338.39|332.39|338.42|332.42|338.42|332.42|338.39|332.39|0
1641931370000|2022-01-11 20:02:50|338.44|332.44|338.42|332.42|338.44|332.44|338.41|332.41|0
1641931380000|2022-01-11 20:03:00|338.47|332.47|338.47|332.47|338.47|332.47|338.46|332.46|0
1641931390000|2022-01-11 20:03:10|338.44|332.44|338.3|332.3|338.44|332.44|338.3|332.3|0
1641931400000|2022-01-11 20:03:20|338.28|332.28|338.28|332.28|338.28|332.28|338.28|332.28|0
1641931410000|2022-01-11 20:03:30|338.33|332.33|338.33|332.33|338.33|332.33|338.33|332.33|0
1641931420000|2022-01-11 20:03:40|338.34|332.34|338.34|332.34|338.34|332.34|338.34|332.34|0
1641931430000|2022-01-11 20:03:50|338.4|332.4|338.4|332.4|338.4|332.4|338.4|332.4|0
1641931440000|2022-01-11 20:04:00|338.43|332.43|338.43|332.43|338.43|332.43|338.43|332.43|0
1641931450000|2022-01-11 20:04:10|338.42|332.42|338.39|332.39|338.43|332.43|338.39|332.39|0
1641931460000|2022-01-11 20:04:20|338.4|332.4|338.41|332.41|338.41|332.41|338.4|332.4|0
1641931490000|2022-01-11 20:04:50|338.42|332.42|338.42|332.42|338.42|332.42|338.42|332.42|0
1641931500000|2022-01-11 20:05:00|338.43|332.43|338.44|332.44|338.44|332.44|338.42|332.42|0
1641931510000|2022-01-11 20:05:10|338.43|332.43|338.27|332.27|338.43|332.43|338.27|332.27|0
1641931520000|2022-01-11 20:05:20|338.29|332.29|338.31|332.31|338.31|332.31|338.29|332.29|0
1641931530000|2022-01-11 20:05:30|338.32|332.32|338.33|332.33|338.33|332.33|338.32|332.32|0
1641931540000|2022-01-11 20:05:40|338.34|332.34|338.38|332.38|338.38|332.38|338.34|332.34|0
1641931550000|2022-01-11 20:05:50|338.39|332.39|338.33|332.33|338.5|332.5|338.33|332.33|0
1641931560000|2022-01-11 20:06:00|338.32|332.32|338.29|332.29|338.33|332.33|338.28|332.28|0
1641931570000|2022-01-11 20:06:10|338.28|332.28|338.29|332.29|338.29|332.29|338.28|332.28|0
1641931580000|2022-01-11 20:06:20|338.22|332.22|338.22|332.22|338.22|332.22|338.22|332.22|0
1641931590000|2022-01-11 20:06:30|338.24|332.24|338.24|332.24|338.24|332.24|338.24|332.24|0
1641931600000|2022-01-11 20:06:40|338.28|332.28|338.27|332.27|338.28|332.28|338.27|332.27|0
1641931610000|2022-01-11 20:06:50|338.3|332.3|338.32|332.32|338.38|332.38|338.29|332.29|0
1641931620000|2022-01-11 20:07:00|338.33|332.33|338.36|332.36|338.36|332.36|338.33|332.33|0
1641931630000|2022-01-11 20:07:10|338.37|332.37|338.46|332.46|338.46|332.46|338.37|332.37|0
1641931640000|2022-01-11 20:07:20|338.45|332.45|338.45|332.45|338.45|332.45|338.45|332.45|0
1641931650000|2022-01-11 20:07:30|338.39|332.39|338.39|332.39|338.39|332.39|338.39|332.39|0
1641931660000|2022-01-11 20:07:40|338.43|332.43|338.46|332.46|338.46|332.46|338.43|332.43|0
1641931680000|2022-01-11 20:08:00|338.47|332.47|338.45|332.45|338.47|332.47|338.45|332.45|0
1641931690000|2022-01-11 20:08:10|338.5|332.5|338.59|332.59|338.59|332.59|338.49|332.49|0
1641931700000|2022-01-11 20:08:20|338.58|332.58|338.59|332.59|338.59|332.59|338.58|332.58|0
1641931710000|2022-01-11 20:08:30|338.56|332.56|338.56|332.56|338.56|332.56|338.56|332.56|0
1641931720000|2022-01-11 20:08:40|338.57|332.57|338.56|332.56|338.57|332.57|338.56|332.56|0
1641931730000|2022-01-11 20:08:50|338.44|332.44|338.43|332.43|338.44|332.44|338.43|332.43|0
1641931740000|2022-01-11 20:09:00|338.42|332.42|338.39|332.39|338.42|332.42|338.39|332.39|0
1641931750000|2022-01-11 20:09:10|338.37|332.37|338.39|332.39|338.39|332.39|338.37|332.37|0
1641931760000|2022-01-11 20:09:20|338.36|332.36|338.36|332.36|338.36|332.36|338.35|332.35|0
1641931770000|2022-01-11 20:09:30|338.34|332.34|338.35|332.35|338.35|332.35|338.34|332.34|0
1641931780000|2022-01-11 20:09:40|338.3|332.3|338.25|332.25|338.31|332.31|338.23|332.23|0
1641931790000|2022-01-11 20:09:50|338.19|332.19|338.19|332.19|338.19|332.19|338.19|332.19|0
1641931800000|2022-01-11 20:10:00|338.17|332.17|338.17|332.17|338.17|332.17|338.17|332.17|0
1641931810000|2022-01-11 20:10:10|338.15|332.15|338.15|332.15|338.15|332.15|338.15|332.15|0
1641931820000|2022-01-11 20:10:20|338.19|332.19|338.19|332.19|338.19|332.19|338.19|332.19|0
1641931830000|2022-01-11 20:10:30|338.2|332.2|338.17|332.17|338.2|332.2|338.17|332.17|0
1641931840000|2022-01-11 20:10:40|338.16|332.16|338.16|332.16|338.16|332.16|338.15|332.15|0
1641931850000|2022-01-11 20:10:50|338.15|332.15|338.15|332.15|338.16|332.16|338.15|332.15|0
1641931860000|2022-01-11 20:11:00|338.2|332.2|338.23|332.23|338.23|332.23|338.2|332.2|0
1641931870000|2022-01-11 20:11:10|338.22|332.22|337.93|331.93|338.22|332.22|337.93|331.93|0
1641931880000|2022-01-11 20:11:20|337.91|331.91|337.82|331.82|337.91|331.91|337.82|331.82|0
1641931890000|2022-01-11 20:11:30|337.83|331.83|337.83|331.83|337.83|331.83|337.83|331.83|0
1641931910000|2022-01-11 20:11:50|337.81|331.81|337.77|331.77|337.81|331.81|337.77|331.77|0
1641931920000|2022-01-11 20:12:00|337.76|331.76|337.77|331.77|337.77|331.77|337.72|331.72|0
1641931930000|2022-01-11 20:12:10|337.78|331.78|337.74|331.74|337.78|331.78|337.74|331.74|0
1641931940000|2022-01-11 20:12:20|337.75|331.75|337.72|331.72|337.75|331.75|337.72|331.72|0
1641931950000|2022-01-11 20:12:30|337.74|331.74|337.72|331.72|337.74|331.74|337.72|331.72|0
1641931960000|2022-01-11 20:12:40|337.7|331.7|337.7|331.7|337.7|331.7|337.7|331.7|0
1641931970000|2022-01-11 20:12:50|337.73|331.73|337.82|331.82|337.82|331.82|337.73|331.73|0
1641931990000|2022-01-11 20:13:10|337.83|331.83|337.85|331.85|337.85|331.85|337.83|331.83|0
1641932000000|2022-01-11 20:13:20|337.82|331.82|337.85|331.85|337.85|331.85|337.82|331.82|0
1641932010000|2022-01-11 20:13:30|337.82|331.82|337.68|331.68|337.82|331.82|337.68|331.68|0
1641932020000|2022-01-11 20:13:40|337.66|331.66|337.65|331.65|337.66|331.66|337.65|331.65|0
1641932030000|2022-01-11 20:13:50|337.66|331.66|337.65|331.65|337.66|331.66|337.65|331.65|0
1641932040000|2022-01-11 20:14:00|337.66|331.66|337.61|331.61|337.66|331.66|337.61|331.61|0
1641932050000|2022-01-11 20:14:10|337.62|331.62|337.65|331.65|337.68|331.68|337.62|331.62|0
1641932060000|2022-01-11 20:14:20|337.56|331.56|337.56|331.56|337.56|331.56|337.56|331.56|0
1641932070000|2022-01-11 20:14:30|337.53|331.53|337.53|331.53|337.53|331.53|337.53|331.53|0
1641932080000|2022-01-11 20:14:40|337.51|331.51|337.56|331.56|337.57|331.57|337.51|331.51|0
1641932090000|2022-01-11 20:14:50|337.42|331.42|337.43|331.43|337.43|331.43|337.42|331.42|0
1641932110000|2022-01-11 20:15:10|337.48|331.48|337.54|331.54|337.54|331.54|337.48|331.48|0
1641932130000|2022-01-11 20:15:30|337.55|331.55|337.53|331.53|337.55|331.55|337.53|331.53|0
1641932150000|2022-01-11 20:15:50|337.54|331.54|337.54|331.54|337.54|331.54|337.54|331.54|0
1641932170000|2022-01-11 20:16:10|337.55|331.55|337.55|331.55|337.55|331.55|337.55|331.55|0
1641932180000|2022-01-11 20:16:20|337.56|331.56|337.54|331.54|337.56|331.56|337.54|331.54|0
1641932190000|2022-01-11 20:16:30|337.46|331.46|337.47|331.47|337.47|331.47|337.46|331.46|0
1641932200000|2022-01-11 20:16:40|337.48|331.48|337.47|331.47|337.48|331.48|337.46|331.46|0
1641932210000|2022-01-11 20:16:50|337.48|331.48|337.48|331.48|337.48|331.48|337.47|331.47|0
1641932220000|2022-01-11 20:17:00|337.52|331.52|337.52|331.52|337.53|331.53|337.52|331.52|0
1641932230000|2022-01-11 20:17:10|337.51|331.51|337.41|331.41|337.51|331.51|337.41|331.41|0
1641932240000|2022-01-11 20:17:20|337.42|331.42|337.25|331.25|337.42|331.42|337.25|331.25|0
1641932250000|2022-01-11 20:17:30|337.24|331.24|337.25|331.25|337.25|331.25|337.24|331.24|0
1641932260000|2022-01-11 20:17:40|337.3|331.3|337.3|331.3|337.31|331.31|337.3|331.3|0
1641932270000|2022-01-11 20:17:50|337.31|331.31|337.33|331.33|337.33|331.33|337.31|331.31|0
1641932280000|2022-01-11 20:18:00|337.34|331.34|337.33|331.33|337.35|331.35|337.33|331.33|0
1641932290000|2022-01-11 20:18:10|337.31|331.31|337.31|331.31|337.31|331.31|337.31|331.31|0
1641932300000|2022-01-11 20:18:20|337.32|331.32|337.15|331.15|337.32|331.32|337.15|331.15|0
1641932310000|2022-01-11 20:18:30|337.16|331.16|337.16|331.16|337.16|331.16|337.15|331.15|0
1641932320000|2022-01-11 20:18:40|337.14|331.14|337|331|337.14|331.14|337|331|0
1641932330000|2022-01-11 20:18:50|337.01|331.01|336.95|330.95|337.01|331.01|336.95|330.95|0
1641932340000|2022-01-11 20:19:00|336.99|330.99|336.97|330.97|336.99|330.99|336.97|330.97|0
1641932350000|2022-01-11 20:19:10|336.89|330.89|336.89|330.89|336.89|330.89|336.89|330.89|0
1641932360000|2022-01-11 20:19:20|336.86|330.86|336.8|330.8|336.86|330.86|336.8|330.8|0
1641932370000|2022-01-11 20:19:30|336.84|330.84|336.78|330.78|336.86|330.86|336.72|330.72|0
1641932380000|2022-01-11 20:19:40|336.79|330.79|336.79|330.79|336.79|330.79|336.79|330.79|0
1641932390000|2022-01-11 20:19:50|336.82|330.82|336.82|330.82|336.82|330.82|336.82|330.82|0
1641932400000|2022-01-11 20:20:00|336.83|330.83|336.82|330.82|336.83|330.83|336.82|330.82|0
1641932410000|2022-01-11 20:20:10|336.83|330.83|336.83|330.83|336.86|330.86|336.83|330.83|0
1641932420000|2022-01-11 20:20:20|336.82|330.82|336.82|330.82|336.82|330.82|336.82|330.82|0
1641932440000|2022-01-11 20:20:40|336.84|330.84|336.91|330.91|336.91|330.91|336.84|330.84|0
1641932450000|2022-01-11 20:20:50|336.93|330.93|336.92|330.92|336.93|330.93|336.91|330.91|0
1641932460000|2022-01-11 20:21:00|336.89|330.89|336.87|330.87|336.89|330.89|336.87|330.87|0
1641932480000|2022-01-11 20:21:20|336.88|330.88|336.88|330.88|336.88|330.88|336.88|330.88|0
1641932490000|2022-01-11 20:21:30|336.91|330.91|336.89|330.89|336.91|330.91|336.86|330.86|0
1641932500000|2022-01-11 20:21:40|336.88|330.88|337.05|331.05|337.05|331.05|336.88|330.88|0
1641932510000|2022-01-11 20:21:50|337.06|331.06|337.06|331.06|337.06|331.06|337.06|331.06|0
1641932520000|2022-01-11 20:22:00|337.03|331.03|337.14|331.14|337.14|331.14|337.03|331.03|0
1641932540000|2022-01-11 20:22:20|337.23|331.23|337.24|331.24|337.24|331.24|337.23|331.23|0
1641932560000|2022-01-11 20:22:40|337.16|331.16|337.16|331.16|337.16|331.16|337.16|331.16|0
1641932570000|2022-01-11 20:22:50|337.15|331.15|337.15|331.15|337.16|331.16|337.15|331.15|0
1641932580000|2022-01-11 20:23:00|337.23|331.23|337.24|331.24|337.24|331.24|337.23|331.23|0
1641932590000|2022-01-11 20:23:10|337.34|331.34|337.34|331.34|337.36|331.36|337.34|331.34|0
1641932600000|2022-01-11 20:23:20|337.35|331.35|337.45|331.45|337.45|331.45|337.35|331.35|0
1641932610000|2022-01-11 20:23:30|337.39|331.39|337.36|331.36|337.39|331.39|337.36|331.36|0
1641932620000|2022-01-11 20:23:40|337.4|331.4|337.38|331.38|337.41|331.41|337.38|331.38|0
1641932630000|2022-01-11 20:23:50|337.31|331.31|337.3|331.3|337.31|331.31|337.3|331.3|0
1641932660000|2022-01-11 20:24:20|337.29|331.29|337.29|331.29|337.31|331.31|337.29|331.29|0
1641932670000|2022-01-11 20:24:30|337.32|331.32|337.31|331.31|337.32|331.32|337.31|331.31|0
1641932680000|2022-01-11 20:24:40|337.25|331.25|337.27|331.27|337.29|331.29|337.21|331.21|0
1641932700000|2022-01-11 20:25:00|337.28|331.28|337.27|331.27|337.28|331.28|337.27|331.27|0
1641932710000|2022-01-11 20:25:10|337.3|331.3|337.41|331.41|337.41|331.41|337.3|331.3|0
1641932720000|2022-01-11 20:25:20|337.44|331.44|337.44|331.44|337.44|331.44|337.44|331.44|0
1641932750000|2022-01-11 20:25:50|337.39|331.39|337.43|331.43|337.43|331.43|337.39|331.39|0
1641932760000|2022-01-11 20:26:00|337.42|331.42|337.41|331.41|337.44|331.44|337.41|331.41|0
1641932770000|2022-01-11 20:26:10|337.46|331.46|337.54|331.54|337.54|331.54|337.46|331.46|0
1641932780000|2022-01-11 20:26:20|337.52|331.52|337.54|331.54|337.54|331.54|337.52|331.52|0
1641932790000|2022-01-11 20:26:30|337.55|331.55|337.53|331.53|337.55|331.55|337.52|331.52|0
1641932810000|2022-01-11 20:26:50|337.52|331.52|337.54|331.54|337.54|331.54|337.52|331.52|0
1641932820000|2022-01-11 20:27:00|337.53|331.53|337.53|331.53|337.53|331.53|337.53|331.53|0
1641932840000|2022-01-11 20:27:20|337.54|331.54|337.61|331.61|337.62|331.62|337.54|331.54|0
1641932850000|2022-01-11 20:27:30|337.64|331.64|337.64|331.64|337.64|331.64|337.64|331.64|0
1641932860000|2022-01-11 20:27:40|337.67|331.67|337.68|331.68|337.68|331.68|337.67|331.67|0
1641932880000|2022-01-11 20:28:00|337.7|331.7|337.71|331.71|337.71|331.71|337.7|331.7|0
1641932890000|2022-01-11 20:28:10|337.73|331.73|337.74|331.74|337.74|331.74|337.73|331.73|0
1641932900000|2022-01-11 20:28:20|337.77|331.77|337.65|331.65|337.77|331.77|337.63|331.63|0
1641932910000|2022-01-11 20:28:30|337.64|331.64|337.56|331.56|337.66|331.66|337.56|331.56|0
1641932920000|2022-01-11 20:28:40|337.58|331.58|337.59|331.59|337.59|331.59|337.58|331.58|0
1641932930000|2022-01-11 20:28:50|337.61|331.61|337.61|331.61|337.61|331.61|337.61|331.61|0
1641932940000|2022-01-11 20:29:00|337.59|331.59|337.51|331.51|337.62|331.62|337.51|331.51|0
1641932950000|2022-01-11 20:29:10|337.47|331.47|337.47|331.47|337.47|331.47|337.47|331.47|0
1641932960000|2022-01-11 20:29:20|337.48|331.48|337.48|331.48|337.48|331.48|337.48|331.48|0
1641932970000|2022-01-11 20:29:30|337.45|331.45|337.44|331.44|337.45|331.45|337.44|331.44|0
1641932980000|2022-01-11 20:29:40|337.46|331.46|337.41|331.41|337.46|331.46|337.41|331.41|0
1641932990000|2022-01-11 20:29:50|337.35|331.35|337.36|331.36|337.36|331.36|337.35|331.35|0
1641933000000|2022-01-11 20:30:00|337.35|331.35|337.32|331.32|337.35|331.35|337.32|331.32|0
1641933010000|2022-01-11 20:30:10|337.33|331.33|337.42|331.42|337.42|331.42|337.32|331.32|0
1641933020000|2022-01-11 20:30:20|337.39|331.39|337.39|331.39|337.4|331.4|337.39|331.39|0
1641933030000|2022-01-11 20:30:30|337.45|331.45|337.45|331.45|337.45|331.45|337.45|331.45|0
1641933040000|2022-01-11 20:30:40|337.48|331.48|337.47|331.47|337.48|331.48|337.47|331.47|0
1641933050000|2022-01-11 20:30:50|337.48|331.48|337.49|331.49|337.49|331.49|337.48|331.48|0
1641933060000|2022-01-11 20:31:00|337.48|331.48|337.49|331.49|337.49|331.49|337.48|331.48|0
1641933070000|2022-01-11 20:31:10|337.48|331.48|337.54|331.54|337.54|331.54|337.48|331.48|0
1641933080000|2022-01-11 20:31:20|337.51|331.51|337.5|331.5|337.51|331.51|337.5|331.5|0
1641933100000|2022-01-11 20:31:40|337.48|331.48|337.38|331.38|337.48|331.48|337.38|331.38|0
1641933110000|2022-01-11 20:31:50|337.42|331.42|337.42|331.42|337.42|331.42|337.42|331.42|0
1641933120000|2022-01-11 20:32:00|337.44|331.44|337.44|331.44|337.45|331.45|337.44|331.44|0
1641933130000|2022-01-11 20:32:10|337.47|331.47|337.44|331.44|337.47|331.47|337.43|331.43|0
1641933140000|2022-01-11 20:32:20|337.43|331.43|337.44|331.44|337.44|331.44|337.43|331.43|0
1641933150000|2022-01-11 20:32:30|337.43|331.43|337.38|331.38|337.43|331.43|337.38|331.38|0
1641933160000|2022-01-11 20:32:40|337.35|331.35|337.35|331.35|337.35|331.35|337.35|331.35|0
1641933170000|2022-01-11 20:32:50|337.32|331.32|337.3|331.3|337.32|331.32|337.3|331.3|0
1641933180000|2022-01-11 20:33:00|337.19|331.19|337.17|331.17|337.46|331.46|337.17|331.17|0
1641933190000|2022-01-11 20:33:10|337.06|331.06|337.1|331.1|337.1|331.1|337.06|331.06|0
1641933220000|2022-01-11 20:33:40|337.09|331.09|337.09|331.09|337.09|331.09|337.09|331.09|0
1641933230000|2022-01-11 20:33:50|337.05|331.05|337.06|331.06|337.06|331.06|337.05|331.05|0
1641933240000|2022-01-11 20:34:00|337.07|331.07|337.08|331.08|337.08|331.08|337.06|331.06|0
1641933250000|2022-01-11 20:34:10|337.36|331.36|337.73|331.73|337.73|331.73|337.36|331.36|0
1641933260000|2022-01-11 20:34:20|337.71|331.71|337.72|331.72|337.72|331.72|337.71|331.71|0
1641933270000|2022-01-11 20:34:30|337.7|331.7|337.68|331.68|337.7|331.7|337.68|331.68|0
1641933280000|2022-01-11 20:34:40|337.7|331.7|337.71|331.71|337.77|331.77|337.69|331.69|0
1641933290000|2022-01-11 20:34:50|337.72|331.72|337.73|331.73|337.76|331.76|337.72|331.72|0
1641933300000|2022-01-11 20:35:00|337.7|331.7|337.7|331.7|337.7|331.7|337.7|331.7|0
1641933320000|2022-01-11 20:35:20|337.66|331.66|337.62|331.62|337.66|331.66|337.62|331.62|0
1641933330000|2022-01-11 20:35:30|337.56|331.56|337.59|331.59|337.59|331.59|337.56|331.56|0
1641933340000|2022-01-11 20:35:40|337.38|331.38|337.32|331.32|337.38|331.38|337.32|331.32|0
1641933360000|2022-01-11 20:36:00|337.31|331.31|337.31|331.31|337.31|331.31|337.31|331.31|0
1641933370000|2022-01-11 20:36:10|337.3|331.3|337.33|331.33|337.33|331.33|337.3|331.3|0
1641933380000|2022-01-11 20:36:20|337.34|331.34|337.41|331.41|337.41|331.41|337.34|331.34|0
1641933390000|2022-01-11 20:36:30|337.38|331.38|337.13|331.13|337.41|331.41|337.13|331.13|0
1641933400000|2022-01-11 20:36:40|337.2|331.2|337.27|331.27|337.27|331.27|337.2|331.2|0
1641933410000|2022-01-11 20:36:50|337.3|331.3|337.27|331.27|337.3|331.3|337.27|331.27|0
1641933420000|2022-01-11 20:37:00|337.3|331.3|337.31|331.31|337.31|331.31|337.29|331.29|0
1641933430000|2022-01-11 20:37:10|337.32|331.32|337.32|331.32|337.32|331.32|337.32|331.32|0
1641933440000|2022-01-11 20:37:20|337.44|331.44|337.44|331.44|337.44|331.44|337.44|331.44|0
1641933450000|2022-01-11 20:37:30|337.45|331.45|337.45|331.45|337.45|331.45|337.45|331.45|0
1641933460000|2022-01-11 20:37:40|337.46|331.46|337.45|331.45|337.46|331.46|337.45|331.45|0
1641933470000|2022-01-11 20:37:50|337.44|331.44|337.39|331.39|337.49|331.49|337.39|331.39|0
1641933480000|2022-01-11 20:38:00|337.4|331.4|337.4|331.4|337.4|331.4|337.4|331.4|0
1641933490000|2022-01-11 20:38:10|337.39|331.39|337.43|331.43|337.43|331.43|337.39|331.39|0
1641933500000|2022-01-11 20:38:20|337.44|331.44|337.39|331.39|337.46|331.46|337.39|331.39|0
1641933520000|2022-01-11 20:38:40|337.4|331.4|337.39|331.39|337.4|331.4|337.39|331.39|0
1641933540000|2022-01-11 20:39:00|337.41|331.41|337.44|331.44|337.47|331.47|337.41|331.41|0
1641933550000|2022-01-11 20:39:10|337.43|331.43|337.5|331.5|337.5|331.5|337.43|331.43|0
1641933560000|2022-01-11 20:39:20|337.4|331.4|337.4|331.4|337.4|331.4|337.4|331.4|0
1641933570000|2022-01-11 20:39:30|337.39|331.39|337.38|331.38|337.39|331.39|337.29|331.29|0
1641933580000|2022-01-11 20:39:40|337.36|331.36|337.26|331.26|337.36|331.36|337.26|331.26|0
1641933590000|2022-01-11 20:39:50|337.23|331.23|337.21|331.21|337.23|331.23|337.2|331.2|0
1641933600000|2022-01-11 20:40:00|337.2|331.2|337.13|331.13|337.2|331.2|337.13|331.13|0
1641933610000|2022-01-11 20:40:10|337.14|331.14|337.06|331.06|337.14|331.14|337.06|331.06|0
1641933620000|2022-01-11 20:40:20|337.02|331.02|337.01|331.01|337.02|331.02|337.01|331.01|0
1641933630000|2022-01-11 20:40:30|337.02|331.02|337.01|331.01|337.03|331.03|337.01|331.01|0
1641933640000|2022-01-11 20:40:40|337.02|331.02|337|331|337.02|331.02|337|331|0
1641933650000|2022-01-11 20:40:50|336.99|330.99|336.86|330.86|336.99|330.99|336.86|330.86|0
1641933660000|2022-01-11 20:41:00|336.81|330.81|336.67|330.67|336.81|330.81|336.66|330.66|0
1641933670000|2022-01-11 20:41:10|336.59|330.59|336.59|330.59|336.59|330.59|336.59|330.59|0
1641933680000|2022-01-11 20:41:20|336.58|330.58|336.57|330.57|336.58|330.58|336.57|330.57|0
1641933690000|2022-01-11 20:41:30|336.55|330.55|336.55|330.55|336.56|330.56|336.52|330.52|0
1641933700000|2022-01-11 20:41:40|336.52|330.52|336.52|330.52|336.52|330.52|336.48|330.48|0
1641933710000|2022-01-11 20:41:50|336.53|330.53|336.5|330.5|336.54|330.54|336.5|330.5|0
1641933720000|2022-01-11 20:42:00|336.48|330.48|336.47|330.47|336.48|330.48|336.47|330.47|0
1641933730000|2022-01-11 20:42:10|336.44|330.44|336.42|330.42|336.44|330.44|336.42|330.42|0
1641933750000|2022-01-11 20:42:30|336.37|330.37|336.36|330.36|336.37|330.37|336.36|330.36|0
1641933760000|2022-01-11 20:42:40|336.37|330.37|336.37|330.37|336.37|330.37|336.37|330.37|0
1641933770000|2022-01-11 20:42:50|336.4|330.4|336.36|330.36|336.4|330.4|336.36|330.36|0
1641933780000|2022-01-11 20:43:00|336.38|330.38|336.36|330.36|336.38|330.38|336.36|330.36|0
1641933790000|2022-01-11 20:43:10|336.35|330.35|336.33|330.33|336.35|330.35|336.33|330.33|0
1641933800000|2022-01-11 20:43:20|336.35|330.35|336.4|330.4|336.4|330.4|336.35|330.35|0
1641933810000|2022-01-11 20:43:30|336.42|330.42|336.42|330.42|336.42|330.42|336.41|330.41|0
1641933820000|2022-01-11 20:43:40|336.43|330.43|336.41|330.41|336.44|330.44|336.39|330.39|0
1641933830000|2022-01-11 20:43:50|336.43|330.43|336.44|330.44|336.45|330.45|336.43|330.43|0
1641933840000|2022-01-11 20:44:00|336.45|330.45|336.47|330.47|336.47|330.47|336.45|330.45|0
1641933850000|2022-01-11 20:44:10|336.48|330.48|336.5|330.5|336.5|330.5|336.47|330.47|0
1641933860000|2022-01-11 20:44:20|336.48|330.48|336.48|330.48|336.48|330.48|336.48|330.48|0
1641933870000|2022-01-11 20:44:30|336.5|330.5|336.5|330.5|336.5|330.5|336.5|330.5|0
1641933880000|2022-01-11 20:44:40|336.56|330.56|336.59|330.59|336.6|330.6|336.56|330.56|0
1641933890000|2022-01-11 20:44:50|336.68|330.68|336.7|330.7|336.7|330.7|336.68|330.68|0
1641933900000|2022-01-11 20:45:00|336.68|330.68|336.67|330.67|336.68|330.68|336.65|330.65|0
1641933920000|2022-01-11 20:45:20|336.68|330.68|336.72|330.72|336.72|330.72|336.67|330.67|0
1641933930000|2022-01-11 20:45:30|336.73|330.73|336.73|330.73|336.73|330.73|336.73|330.73|0
1641933940000|2022-01-11 20:45:40|336.7|330.7|336.7|330.7|336.7|330.7|336.7|330.7|0
1641933950000|2022-01-11 20:45:50|336.69|330.69|336.69|330.69|336.69|330.69|336.69|330.69|0
1641933960000|2022-01-11 20:46:00|336.72|330.72|336.78|330.78|336.78|330.78|336.72|330.72|0
1641933970000|2022-01-11 20:46:10|336.79|330.79|336.9|330.9|336.9|330.9|336.79|330.79|0
1641933980000|2022-01-11 20:46:20|336.98|330.98|337.02|331.02|337.02|331.02|336.98|330.98|0
1641933990000|2022-01-11 20:46:30|337.04|331.04|337.03|331.03|337.04|331.04|337.01|331.01|0
1641934000000|2022-01-11 20:46:40|337.06|331.06|337.08|331.08|337.08|331.08|337.06|331.06|0
1641934010000|2022-01-11 20:46:50|337.1|331.1|337.11|331.11|337.14|331.14|337.08|331.08|0
1641934020000|2022-01-11 20:47:00|337.1|331.1|336.99|330.99|337.1|331.1|336.97|330.97|0
1641934030000|2022-01-11 20:47:10|337.01|331.01|337.01|331.01|337.01|331.01|337.01|331.01|0
1641934040000|2022-01-11 20:47:20|337|331|337.01|331.01|337.02|331.02|337|331|0
1641934050000|2022-01-11 20:47:30|337|331|337.03|331.03|337.03|331.03|337|331|0
1641934060000|2022-01-11 20:47:40|336.98|330.98|337.07|331.07|337.11|331.11|336.98|330.98|0
1641934070000|2022-01-11 20:47:50|337.09|331.09|337.17|331.17|337.17|331.17|337.06|331.06|0
1641934080000|2022-01-11 20:48:00|337.18|331.18|337.2|331.2|337.2|331.2|337.18|331.18|0
1641934090000|2022-01-11 20:48:10|337.19|331.19|337.18|331.18|337.2|331.2|337.18|331.18|0
1641934100000|2022-01-11 20:48:20|337.21|331.21|337.19|331.19|337.22|331.22|337.19|331.19|0
1641934110000|2022-01-11 20:48:30|337.17|331.17|337.26|331.26|337.26|331.26|337.17|331.17|0
1641934120000|2022-01-11 20:48:40|337.28|331.28|337.24|331.24|337.28|331.28|337.24|331.24|0
1641934130000|2022-01-11 20:48:50|337.23|331.23|337.21|331.21|337.23|331.23|337.2|331.2|0
1641934140000|2022-01-11 20:49:00|337.18|331.18|337.18|331.18|337.18|331.18|337.18|331.18|0
1641934150000|2022-01-11 20:49:10|337.15|331.15|337.02|331.02|337.15|331.15|337.02|331.02|0
1641934180000|2022-01-11 20:49:40|337.05|331.05|337.05|331.05|337.05|331.05|337.05|331.05|0
1641934190000|2022-01-11 20:49:50|337.15|331.15|337.1|331.1|337.15|331.15|337.1|331.1|0
1641934200000|2022-01-11 20:50:00|337.13|331.13|337.09|331.09|337.13|331.13|337.09|331.09|0
1641934210000|2022-01-11 20:50:10|336.98|330.98|337.11|331.11|337.11|331.11|336.97|330.97|0
1641934220000|2022-01-11 20:50:20|337.12|331.12|336.98|330.98|337.12|331.12|336.98|330.98|0
1641934230000|2022-01-11 20:50:30|337.01|331.01|336.94|330.94|337.01|331.01|336.94|330.94|0
1641934240000|2022-01-11 20:50:40|337|331|337|331|337.04|331.04|337|331|0
1641934250000|2022-01-11 20:50:50|336.99|330.99|337|331|337|331|336.99|330.99|0
1641934260000|2022-01-11 20:51:00|336.99|330.99|336.99|330.99|337|331|336.99|330.99|0
1641934270000|2022-01-11 20:51:10|337.06|331.06|337.06|331.06|337.09|331.09|337.06|331.06|0
1641934280000|2022-01-11 20:51:20|337.04|331.04|336.93|330.93|337.04|331.04|336.93|330.93|0
1641934290000|2022-01-11 20:51:30|336.92|330.92|336.92|330.92|336.92|330.92|336.92|330.92|0
1641934300000|2022-01-11 20:51:40|336.91|330.91|336.9|330.9|336.92|330.92|336.9|330.9|0
1641934310000|2022-01-11 20:51:50|336.93|330.93|336.91|330.91|336.94|330.94|336.91|330.91|0
1641934320000|2022-01-11 20:52:00|336.88|330.88|337.02|331.02|337.02|331.02|336.88|330.88|0
1641934330000|2022-01-11 20:52:10|337.04|331.04|337.06|331.06|337.08|331.08|337.03|331.03|0
1641934340000|2022-01-11 20:52:20|337.08|331.08|337.07|331.07|337.08|331.08|337.06|331.06|0
1641934350000|2022-01-11 20:52:30|337.09|331.09|337.09|331.09|337.09|331.09|337.09|331.09|0
1641934360000|2022-01-11 20:52:40|337.07|331.07|337.11|331.11|337.11|331.11|337.06|331.06|0
1641934370000|2022-01-11 20:52:50|337.09|331.09|337.01|331.01|337.09|331.09|337.01|331.01|0
1641934380000|2022-01-11 20:53:00|337|331|337.09|331.09|337.09|331.09|337|331|0
1641934390000|2022-01-11 20:53:10|337.17|331.17|337.19|331.19|337.19|331.19|337.14|331.14|0
1641934400000|2022-01-11 20:53:20|337.18|331.18|337.17|331.17|337.18|331.18|337.17|331.17|0
1641934410000|2022-01-11 20:53:30|337.18|331.18|337.18|331.18|337.18|331.18|337.18|331.18|0
1641934420000|2022-01-11 20:53:40|337.19|331.19|337.18|331.18|337.19|331.19|337.17|331.17|0
1641934430000|2022-01-11 20:53:50|337.21|331.21|337.24|331.24|337.24|331.24|337.21|331.21|0
1641934440000|2022-01-11 20:54:00|337.22|331.22|337.23|331.23|337.23|331.23|337.2|331.2|0
1641934450000|2022-01-11 20:54:10|337.2|331.2|337.24|331.24|337.27|331.27|337.2|331.2|0
1641934460000|2022-01-11 20:54:20|337.26|331.26|337.23|331.23|337.26|331.26|337.19|331.19|0
1641934470000|2022-01-11 20:54:30|337.21|331.21|337.28|331.28|337.28|331.28|337.21|331.21|0
1641934480000|2022-01-11 20:54:40|337.27|331.27|337.66|331.66|337.67|331.67|337.27|331.27|0
1641934490000|2022-01-11 20:54:50|337.69|331.69|337.6|331.6|337.69|331.69|337.6|331.6|0
1641934500000|2022-01-11 20:55:00|337.59|331.59|337.66|331.66|337.69|331.69|337.59|331.59|0
1641934510000|2022-01-11 20:55:10|337.68|331.68|337.61|331.61|337.68|331.68|337.61|331.61|0
1641934520000|2022-01-11 20:55:20|337.58|331.58|337.59|331.59|337.63|331.63|337.55|331.55|0
1641934530000|2022-01-11 20:55:30|337.6|331.6|337.6|331.6|337.61|331.61|337.57|331.57|0
1641934540000|2022-01-11 20:55:40|337.59|331.59|337.69|331.69|337.7|331.7|337.58|331.58|0
1641934550000|2022-01-11 20:55:50|337.68|331.68|337.73|331.73|337.75|331.75|337.68|331.68|0
1641934560000|2022-01-11 20:56:00|337.7|331.7|337.76|331.76|337.76|331.76|337.68|331.68|0
1641934570000|2022-01-11 20:56:10|337.73|331.73|337.65|331.65|337.75|331.75|337.65|331.65|0
1641934580000|2022-01-11 20:56:20|337.61|331.61|337.67|331.67|337.67|331.67|337.48|331.48|0
1641934590000|2022-01-11 20:56:30|337.7|331.7|337.7|331.7|337.7|331.7|337.68|331.68|0
1641934600000|2022-01-11 20:56:40|337.61|331.61|337.6|331.6|337.61|331.61|337.6|331.6|0
1641934610000|2022-01-11 20:56:50|337.65|331.65|337.66|331.66|337.66|331.66|337.65|331.65|0
1641934620000|2022-01-11 20:57:00|337.63|331.63|337.64|331.64|337.64|331.64|337.62|331.62|0
1641934630000|2022-01-11 20:57:10|337.63|331.63|337.63|331.63|337.63|331.63|337.63|331.63|0
1641934640000|2022-01-11 20:57:20|337.6|331.6|337.7|331.7|337.7|331.7|337.6|331.6|0
1641934650000|2022-01-11 20:57:30|337.71|331.71|337.84|331.84|337.84|331.84|337.68|331.68|0
1641934660000|2022-01-11 20:57:40|337.81|331.81|337.69|331.69|337.82|331.82|337.69|331.69|0
1641934670000|2022-01-11 20:57:50|337.7|331.7|337.55|331.55|337.7|331.7|337.55|331.55|0
1641934680000|2022-01-11 20:58:00|337.57|331.57|337.57|331.57|337.61|331.61|337.54|331.54|0
1641934690000|2022-01-11 20:58:10|337.58|331.58|337.54|331.54|337.58|331.58|337.54|331.54|0
1641934700000|2022-01-11 20:58:20|337.53|331.53|337.49|331.49|337.55|331.55|337.49|331.49|0
1641934710000|2022-01-11 20:58:30|337.5|331.5|337.5|331.5|337.52|331.52|337.36|331.36|0
1641934720000|2022-01-11 20:58:40|337.54|331.54|337.55|331.55|337.55|331.55|337.54|331.54|0
1641934730000|2022-01-11 20:58:50|337.56|331.56|337.59|331.59|337.61|331.61|337.54|331.54|0
1641934740000|2022-01-11 20:59:00|337.54|331.54|337.61|331.61|337.61|331.61|337.52|331.52|0
1641934750000|2022-01-11 20:59:10|337.6|331.6|337.49|331.49|337.6|331.6|337.49|331.49|0
1641934760000|2022-01-11 20:59:20|337.52|331.52|337.61|331.61|337.61|331.61|337.4|331.4|0
1641934770000|2022-01-11 20:59:30|337.65|331.65|337.59|331.59|337.69|331.69|337.58|331.58|0
1641934780000|2022-01-11 20:59:40|337.56|331.56|337.85|331.85|337.85|331.85|337.54|331.54|0
1641934790000|2022-01-11 20:59:50|337.83|331.83|337.92|331.92|337.97|331.97|337.82|331.82|0
1641997990000|2022-01-12 14:33:10|342.03|336.03|342.01|336.01|342.05|336.05|341.85|335.85|0
1641998000000|2022-01-12 14:33:20|341.82|335.82|342.17|336.17|342.2|336.2|341.82|335.82|0
1641998010000|2022-01-12 14:33:30|342.19|336.19|342.11|336.11|342.32|336.32|342.11|336.11|0
1641998020000|2022-01-12 14:33:40|342.09|336.09|342.23|336.23|342.29|336.29|342.02|336.02|0
1641998030000|2022-01-12 14:33:50|341.85|335.85|341.84|335.84|342.38|336.38|341.67|335.67|0
1641998040000|2022-01-12 14:34:00|342.11|336.11|341.55|335.55|342.11|336.11|341.53|335.53|0
1641998050000|2022-01-12 14:34:10|341.58|335.58|341.75|335.75|341.78|335.78|341.58|335.58|0
1641998060000|2022-01-12 14:34:20|341.73|335.73|341.69|335.69|341.73|335.73|341.63|335.63|0
1641998070000|2022-01-12 14:34:30|341.72|335.72|341.94|335.94|341.95|335.95|341.72|335.72|0
1641998080000|2022-01-12 14:34:40|342.1|336.1|342.01|336.01|342.1|336.1|342.01|336.01|0
1641998090000|2022-01-12 14:34:50|342.56|336.56|342.43|336.43|342.56|336.56|342.43|336.43|0
1641998100000|2022-01-12 14:35:00|342.55|336.55|342.37|336.37|342.55|336.55|341.78|335.78|0
1641998110000|2022-01-12 14:35:10|341.86|335.86|342.31|336.31|342.42|336.42|341.86|335.86|0
1641998120000|2022-01-12 14:35:20|341.95|335.95|342|336|342.01|336.01|341.91|335.91|0
1641998130000|2022-01-12 14:35:30|341.99|335.99|342.07|336.07|342.1|336.1|341.77|335.77|0
1641998140000|2022-01-12 14:35:40|342|336|341.89|335.89|342|336|341.81|335.81|0
1641998150000|2022-01-12 14:35:50|341.96|335.96|341.74|335.74|341.96|335.96|341.7|335.7|0
1641998160000|2022-01-12 14:36:00|341.72|335.72|341.73|335.73|341.8|335.8|341.65|335.65|0
1641998170000|2022-01-12 14:36:10|341.72|335.72|342.03|336.03|342.03|336.03|341.72|335.72|0
1641998180000|2022-01-12 14:36:20|342|336|342.07|336.07|342.07|336.07|341.93|335.93|0
1641998190000|2022-01-12 14:36:30|342.01|336.01|342.06|336.06|342.11|336.11|341.61|335.61|0
1641998200000|2022-01-12 14:36:40|341.77|335.77|341.96|335.96|342.18|336.18|341.6|335.6|0
1641998210000|2022-01-12 14:36:50|342.13|336.13|341.94|335.94|342.31|336.31|341.94|335.94|0
1641998220000|2022-01-12 14:37:00|342.08|336.08|342.09|336.09|342.22|336.22|342.07|336.07|0
1641998230000|2022-01-12 14:37:10|342.11|336.11|342.05|336.05|342.11|336.11|342.05|336.05|0
1641998240000|2022-01-12 14:37:20|342.08|336.08|341.9|335.9|342.1|336.1|341.89|335.89|0
1641998250000|2022-01-12 14:37:30|341.93|335.93|342.1|336.1|342.11|336.11|341.88|335.88|0
1641998260000|2022-01-12 14:37:40|341.83|335.83|342.01|336.01|342.07|336.07|341.83|335.83|0
1641998270000|2022-01-12 14:37:50|342.02|336.02|342.06|336.06|342.12|336.12|341.98|335.98|0
1641998280000|2022-01-12 14:38:00|341.98|335.98|341.68|335.68|342.32|336.32|341.52|335.52|0
1641998290000|2022-01-12 14:38:10|341.96|335.96|342.06|336.06|342.56|336.56|341.92|335.92|0
1641998300000|2022-01-12 14:38:20|342.1|336.1|342.51|336.51|342.86|336.86|342.09|336.09|0
1641998310000|2022-01-12 14:38:30|342.77|336.77|342.56|336.56|342.77|336.77|342.1|336.1|0
1641998320000|2022-01-12 14:38:40|342.62|336.62|342.43|336.43|342.64|336.64|342.43|336.43|0
1641998330000|2022-01-12 14:38:50|342.46|336.46|342.12|336.12|342.69|336.69|342.12|336.12|0
1641998340000|2022-01-12 14:39:00|342.08|336.08|341.88|335.88|342.58|336.58|341.88|335.88|0
1641998350000|2022-01-12 14:39:10|341.94|335.94|342.16|336.16|342.5|336.5|341.94|335.94|0
1641998360000|2022-01-12 14:39:20|342.31|336.31|342.27|336.27|342.31|336.31|342.13|336.13|0
1641998370000|2022-01-12 14:39:30|342.06|336.06|342.09|336.09|342.17|336.17|341.88|335.88|0
1641998380000|2022-01-12 14:39:40|342.14|336.14|342.38|336.38|342.38|336.38|342.14|336.14|0
1641998390000|2022-01-12 14:39:50|342.27|336.27|342.22|336.22|342.27|336.27|341.94|335.94|0
1641998400000|2022-01-12 14:40:00|342.11|336.11|342.25|336.25|342.31|336.31|342.09|336.09|0
1641998410000|2022-01-12 14:40:10|342.26|336.26|342.15|336.15|342.33|336.33|342.08|336.08|0
1641998420000|2022-01-12 14:40:20|341.99|335.99|341.86|335.86|342.09|336.09|341.86|335.86|0
1641998430000|2022-01-12 14:40:30|342.03|336.03|341.65|335.65|342.03|336.03|341.62|335.62|0
1641998440000|2022-01-12 14:40:40|341.67|335.67|341.58|335.58|341.91|335.91|341.49|335.49|0
1641998450000|2022-01-12 14:40:50|341.64|335.64|341.64|335.64|341.64|335.64|341.42|335.42|0
1641998460000|2022-01-12 14:41:00|341.51|335.51|341.57|335.57|341.61|335.61|341.24|335.24|0
1641998470000|2022-01-12 14:41:10|341.02|335.02|341.43|335.43|341.62|335.62|341.02|335.02|0
1641998480000|2022-01-12 14:41:20|341.39|335.39|341.45|335.45|341.61|335.61|341.32|335.32|0
1641998490000|2022-01-12 14:41:30|341.28|335.28|341.29|335.29|341.46|335.46|341.27|335.27|0
1641998500000|2022-01-12 14:41:40|341.31|335.31|341.14|335.14|341.31|335.31|341.14|335.14|0
1641998510000|2022-01-12 14:41:50|341.22|335.22|341.2|335.2|341.3|335.3|340.97|334.97|0
1641998520000|2022-01-12 14:42:00|340.84|334.84|340.99|334.99|341.03|335.03|340.84|334.84|0
1641998530000|2022-01-12 14:42:10|341|335|341.01|335.01|341.02|335.02|340.86|334.86|0
1641998540000|2022-01-12 14:42:20|341.04|335.04|340.91|334.91|341.04|335.04|340.86|334.86|0
1641998550000|2022-01-12 14:42:30|340.92|334.92|340.85|334.85|340.92|334.92|340.83|334.83|0
1641998560000|2022-01-12 14:42:40|340.86|334.86|340.93|334.93|340.95|334.95|340.86|334.86|0
1641998570000|2022-01-12 14:42:50|340.87|334.87|341.04|335.04|341.13|335.13|340.87|334.87|0
1641998580000|2022-01-12 14:43:00|340.84|334.84|340.76|334.76|341.15|335.15|340.76|334.76|0
1641998590000|2022-01-12 14:43:10|340.99|334.99|340.9|334.9|340.99|334.99|340.74|334.74|0
1641998600000|2022-01-12 14:43:20|340.81|334.81|340.81|334.81|340.9|334.9|340.63|334.63|0
1641998610000|2022-01-12 14:43:30|340.82|334.82|340.85|334.85|340.97|334.97|340.7|334.7|0
1641998620000|2022-01-12 14:43:40|340.82|334.82|340.75|334.75|340.88|334.88|340.75|334.75|0
1641998630000|2022-01-12 14:43:50|340.86|334.86|340.76|334.76|340.88|334.88|340.7|334.7|0
1641998640000|2022-01-12 14:44:00|340.7|334.7|340.71|334.71|340.82|334.82|340.59|334.59|0
1641998650000|2022-01-12 14:44:10|340.6|334.6|340.81|334.81|340.85|334.85|340.6|334.6|0
1641998660000|2022-01-12 14:44:20|340.85|334.85|340.62|334.62|340.88|334.88|340.38|334.38|0
1641998670000|2022-01-12 14:44:30|340.56|334.56|340.57|334.57|340.88|334.88|340.4|334.4|0
1641998680000|2022-01-12 14:44:40|340.49|334.49|340.57|334.57|340.57|334.57|340.49|334.49|0
1641998690000|2022-01-12 14:44:50|340.49|334.49|340.54|334.54|340.57|334.57|340.49|334.49|0
1641998700000|2022-01-12 14:45:00|340.63|334.63|340.61|334.61|340.63|334.63|340.54|334.54|0
1641998710000|2022-01-12 14:45:10|340.58|334.58|340.66|334.66|340.82|334.82|340.51|334.51|0
1641998720000|2022-01-12 14:45:20|340.59|334.59|340.56|334.56|340.77|334.77|340.49|334.49|0
1641998730000|2022-01-12 14:45:30|340.62|334.62|340.37|334.37|340.62|334.62|340.37|334.37|0
1641998740000|2022-01-12 14:45:40|340.3|334.3|340.08|334.08|340.3|334.3|340.08|334.08|0
1641998750000|2022-01-12 14:45:50|340.09|334.09|340.04|334.04|340.1|334.1|340.04|334.04|0
1641998760000|2022-01-12 14:46:00|340.05|334.05|340.09|334.09|340.25|334.25|339.89|333.89|0
1641998770000|2022-01-12 14:46:10|339.83|333.83|339.87|333.87|340.06|334.06|339.83|333.83|0
1641998780000|2022-01-12 14:46:20|340.08|334.08|339.92|333.92|340.08|334.08|339.83|333.83|0
1641998790000|2022-01-12 14:46:30|339.94|333.94|340.28|334.28|340.28|334.28|339.79|333.79|0
1641998800000|2022-01-12 14:46:40|339.78|333.78|339.81|333.81|340.34|334.34|339.76|333.76|0
1641998810000|2022-01-12 14:46:50|339.77|333.77|339.8|333.8|340.09|334.09|339.73|333.73|0
1641998820000|2022-01-12 14:47:00|340.07|334.07|339.78|333.78|340.07|334.07|339.72|333.72|0
1641998830000|2022-01-12 14:47:10|339.81|333.81|339.72|333.72|339.81|333.81|339.68|333.68|0
1641998840000|2022-01-12 14:47:20|339.59|333.59|339.55|333.55|339.63|333.63|339.54|333.54|0
1641998850000|2022-01-12 14:47:30|339.65|333.65|339.35|333.35|339.68|333.68|339.26|333.26|0
1641998860000|2022-01-12 14:47:40|339.65|333.65|339.35|333.35|339.65|333.65|339.35|333.35|0
1641998870000|2022-01-12 14:47:50|339.45|333.45|339.24|333.24|339.64|333.64|339.16|333.16|0
1641998880000|2022-01-12 14:48:00|339.38|333.38|339.25|333.25|339.4|333.4|339.15|333.15|0
1641998890000|2022-01-12 14:48:10|339.16|333.16|339.22|333.22|339.4|333.4|339.16|333.16|0
1641998900000|2022-01-12 14:48:20|339.16|333.16|339.21|333.21|339.22|333.22|339.11|333.11|0
1641998910000|2022-01-12 14:48:30|339.09|333.09|339.13|333.13|339.22|333.22|339.09|333.09|0
1641998920000|2022-01-12 14:48:40|339.16|333.16|339.22|333.22|339.29|333.29|339.16|333.16|0
1641998930000|2022-01-12 14:48:50|339.2|333.2|339.2|333.2|339.3|333.3|339.2|333.2|0
1641998940000|2022-01-12 14:49:00|339.23|333.23|339.14|333.14|339.27|333.27|339.14|333.14|0
1641998950000|2022-01-12 14:49:10|339.15|333.15|339.2|333.2|339.22|333.22|339.15|333.15|0
1641998960000|2022-01-12 14:49:20|339.22|333.22|339.28|333.28|339.32|333.32|339.22|333.22|0
1641998970000|2022-01-12 14:49:30|339.32|333.32|339.14|333.14|339.32|333.32|339.14|333.14|0
1641998980000|2022-01-12 14:49:40|339.17|333.17|339.17|333.17|339.19|333.19|339.13|333.13|0
1641998990000|2022-01-12 14:49:50|339.2|333.2|339.26|333.26|339.29|333.29|339.2|333.2|0
1641999000000|2022-01-12 14:50:00|339.27|333.27|339.29|333.29|339.37|333.37|339.12|333.12|0
1641999010000|2022-01-12 14:50:10|339.17|333.17|339.27|333.27|339.34|333.34|339.14|333.14|0
1641999020000|2022-01-12 14:50:20|339.21|333.21|339.22|333.22|339.28|333.28|339.21|333.21|0
1641999030000|2022-01-12 14:50:30|339.27|333.27|339.16|333.16|339.27|333.27|339.16|333.16|0
1641999040000|2022-01-12 14:50:40|339.37|333.37|339.12|333.12|339.37|333.37|339.11|333.11|0
1641999050000|2022-01-12 14:50:50|339.22|333.22|338.86|332.86|339.22|333.22|338.86|332.86|0
1641999060000|2022-01-12 14:51:00|338.85|332.85|338.81|332.81|339.16|333.16|338.81|332.81|0
1641999070000|2022-01-12 14:51:10|338.99|332.99|338.73|332.73|339.04|333.04|338.73|332.73|0
1641999080000|2022-01-12 14:51:20|338.86|332.86|338.7|332.7|338.94|332.94|338.7|332.7|0
1641999090000|2022-01-12 14:51:30|338.79|332.79|338.78|332.78|338.8|332.8|338.78|332.78|0
1641999100000|2022-01-12 14:51:40|338.77|332.77|338.77|332.77|338.78|332.78|338.77|332.77|0
1641999110000|2022-01-12 14:51:50|338.76|332.76|338.78|332.78|338.78|332.78|338.76|332.76|0
1641999120000|2022-01-12 14:52:00|338.83|332.83|338.92|332.92|338.98|332.98|338.8|332.8|0
1641999130000|2022-01-12 14:52:10|338.86|332.86|339.08|333.08|339.08|333.08|338.86|332.86|0
1641999140000|2022-01-12 14:52:20|338.9|332.9|339.08|333.08|339.1|333.1|338.9|332.9|0
1641999150000|2022-01-12 14:52:30|339.13|333.13|339.16|333.16|339.2|333.2|339|333|0
1641999160000|2022-01-12 14:52:40|339.2|333.2|339.12|333.12|339.2|333.2|339.09|333.09|0
1641999170000|2022-01-12 14:52:50|339.09|333.09|339.18|333.18|339.18|333.18|339.08|333.08|0
1641999180000|2022-01-12 14:53:00|339.1|333.1|339.08|333.08|339.16|333.16|339.04|333.04|0
1641999190000|2022-01-12 14:53:10|339.05|333.05|339.13|333.13|339.15|333.15|339.03|333.03|0
1641999200000|2022-01-12 14:53:20|339.11|333.11|339.09|333.09|339.22|333.22|339.02|333.02|0
1641999210000|2022-01-12 14:53:30|339.24|333.24|339.31|333.31|339.31|333.31|339.08|333.08|0
1641999220000|2022-01-12 14:53:40|339.35|333.35|339.39|333.39|339.39|333.39|339.35|333.35|0
1641999230000|2022-01-12 14:53:50|339.37|333.37|339.46|333.46|339.48|333.48|339.37|333.37|0
1641999240000|2022-01-12 14:54:00|339.47|333.47|339.52|333.52|339.54|333.54|339.47|333.47|0
1641999250000|2022-01-12 14:54:10|339.53|333.53|339.54|333.54|339.54|333.54|339.49|333.49|0
1641999260000|2022-01-12 14:54:20|339.53|333.53|339.56|333.56|339.59|333.59|339.53|333.53|0
1641999270000|2022-01-12 14:54:30|339.58|333.58|339.67|333.67|339.69|333.69|339.58|333.58|0
1641999280000|2022-01-12 14:54:40|339.68|333.68|339.75|333.75|339.75|333.75|339.68|333.68|0
1641999290000|2022-01-12 14:54:50|339.78|333.78|339.66|333.66|339.87|333.87|339.66|333.66|0
1641999300000|2022-01-12 14:55:00|339.53|333.53|339.25|333.25|339.53|333.53|339.25|333.25|0
1641999310000|2022-01-12 14:55:10|339.26|333.26|339.1|333.1|339.26|333.26|339.1|333.1|0
1641999320000|2022-01-12 14:55:20|339.04|333.04|339.01|333.01|339.04|333.04|338.98|332.98|0
1641999330000|2022-01-12 14:55:30|339.02|333.02|339.03|333.03|339.07|333.07|339.02|333.02|0
1641999340000|2022-01-12 14:55:40|339.08|333.08|339.24|333.24|339.24|333.24|339.07|333.07|0
1641999350000|2022-01-12 14:55:50|339.23|333.23|339.22|333.22|339.24|333.24|339.2|333.2|0
1641999360000|2022-01-12 14:56:00|339.19|333.19|339.01|333.01|339.19|333.19|339|333|0
1641999370000|2022-01-12 14:56:10|339.05|333.05|338.97|332.97|339.05|333.05|338.95|332.95|0
1641999380000|2022-01-12 14:56:20|338.91|332.91|338.93|332.93|338.93|332.93|338.86|332.86|0
1641999390000|2022-01-12 14:56:30|338.87|332.87|338.83|332.83|338.87|332.87|338.76|332.76|0
1641999400000|2022-01-12 14:56:40|338.87|332.87|338.85|332.85|338.89|332.89|338.8|332.8|0
1641999410000|2022-01-12 14:56:50|338.77|332.77|338.73|332.73|338.79|332.79|338.73|332.73|0
1641999420000|2022-01-12 14:57:00|338.74|332.74|338.77|332.77|338.77|332.77|338.73|332.73|0
1641999430000|2022-01-12 14:57:10|338.74|332.74|338.78|332.78|338.78|332.78|338.72|332.72|0
1641999440000|2022-01-12 14:57:20|338.87|332.87|338.82|332.82|338.87|332.87|338.74|332.74|0
1641999450000|2022-01-12 14:57:30|338.81|332.81|338.79|332.79|338.82|332.82|338.78|332.78|0
1641999460000|2022-01-12 14:57:40|338.78|332.78|338.78|332.78|338.78|332.78|338.78|332.78|0
1641999470000|2022-01-12 14:57:50|338.77|332.77|338.81|332.81|338.82|332.82|338.77|332.77|0
1641999480000|2022-01-12 14:58:00|338.82|332.82|339.21|333.21|339.21|333.21|338.82|332.82|0
1641999490000|2022-01-12 14:58:10|339.23|333.23|339.24|333.24|339.24|333.24|339.23|333.23|0
1641999500000|2022-01-12 14:58:20|339.25|333.25|339.21|333.21|339.26|333.26|339.19|333.19|0
1641999510000|2022-01-12 14:58:30|339.22|333.22|339.19|333.19|339.28|333.28|339.19|333.19|0
1641999520000|2022-01-12 14:58:40|339.17|333.17|338.99|332.99|339.17|333.17|338.99|332.99|0
1641999530000|2022-01-12 14:58:50|338.96|332.96|338.92|332.92|338.96|332.96|338.92|332.92|0
1641999540000|2022-01-12 14:59:00|338.89|332.89|338.94|332.94|338.94|332.94|338.89|332.89|0
1641999550000|2022-01-12 14:59:10|338.97|332.97|339.2|333.2|339.2|333.2|338.97|332.97|0
1641999560000|2022-01-12 14:59:20|339.23|333.23|339.31|333.31|339.31|333.31|339.23|333.23|0
1641999570000|2022-01-12 14:59:30|339.58|333.58|339.63|333.63|339.63|333.63|339.58|333.58|0
1641999580000|2022-01-12 14:59:40|339.57|333.57|339.74|333.74|339.74|333.74|339.57|333.57|0
1641999590000|2022-01-12 14:59:50|339.72|333.72|339.82|333.82|339.85|333.85|339.71|333.71|0
1641999600000|2022-01-12 15:00:00|339.83|333.83|339.79|333.79|339.88|333.88|339.76|333.76|0
1641999610000|2022-01-12 15:00:10|339.78|333.78|339.44|333.44|339.78|333.78|339.41|333.41|0
1641999620000|2022-01-12 15:00:20|339.42|333.42|339.54|333.54|339.54|333.54|339.34|333.34|0
1641999630000|2022-01-12 15:00:30|339.57|333.57|339.76|333.76|339.8|333.8|339.47|333.47|0
1641999640000|2022-01-12 15:00:40|339.82|333.82|339.79|333.79|339.82|333.82|339.67|333.67|0
1641999650000|2022-01-12 15:00:50|339.81|333.81|339.54|333.54|339.81|333.81|339.54|333.54|0
1641999660000|2022-01-12 15:01:00|339.61|333.61|339.36|333.36|339.61|333.61|339.22|333.22|0
1641999670000|2022-01-12 15:01:10|339.31|333.31|339.34|333.34|339.35|333.35|339.31|333.31|0
1641999680000|2022-01-12 15:01:20|339.35|333.35|339.44|333.44|339.44|333.44|339.35|333.35|0
1641999690000|2022-01-12 15:01:30|339.41|333.41|339.45|333.45|339.45|333.45|339.39|333.39|0
1641999700000|2022-01-12 15:01:40|339.46|333.46|339.49|333.49|339.49|333.49|339.43|333.43|0
1641999710000|2022-01-12 15:01:50|339.51|333.51|339.44|333.44|339.51|333.51|339.44|333.44|0
1641999720000|2022-01-12 15:02:00|339.47|333.47|339.47|333.47|339.47|333.47|339.46|333.46|0
1641999730000|2022-01-12 15:02:10|339.44|333.44|339.45|333.45|339.46|333.46|339.44|333.44|0
1641999740000|2022-01-12 15:02:20|339.5|333.5|339.49|333.49|339.5|333.5|339.49|333.49|0
1641999750000|2022-01-12 15:02:30|339.41|333.41|339.43|333.43|339.45|333.45|339.41|333.41|0
1641999760000|2022-01-12 15:02:40|339.33|333.33|339.26|333.26|339.33|333.33|339.26|333.26|0
1641999770000|2022-01-12 15:02:50|339.21|333.21|338.77|332.77|339.21|333.21|338.77|332.77|0
1641999780000|2022-01-12 15:03:00|338.83|332.83|338.79|332.79|338.83|332.83|338.75|332.75|0
1641999790000|2022-01-12 15:03:10|338.89|332.89|338.94|332.94|338.94|332.94|338.89|332.89|0
1641999800000|2022-01-12 15:03:20|339.05|333.05|338.99|332.99|339.06|333.06|338.99|332.99|0
1641999810000|2022-01-12 15:03:30|338.92|332.92|338.71|332.71|338.92|332.92|338.71|332.71|0
1641999820000|2022-01-12 15:03:40|338.72|332.72|338.64|332.64|338.72|332.72|338.63|332.63|0
1641999830000|2022-01-12 15:03:50|338.65|332.65|338.59|332.59|338.66|332.66|338.59|332.59|0
1641999840000|2022-01-12 15:04:00|338.53|332.53|338.5|332.5|338.53|332.53|338.49|332.49|0
1641999850000|2022-01-12 15:04:10|338.4|332.4|338.25|332.25|338.4|332.4|338.25|332.25|0
1641999860000|2022-01-12 15:04:20|338.22|332.22|338.17|332.17|338.22|332.22|338.13|332.13|0
1641999870000|2022-01-12 15:04:30|338.14|332.14|338.08|332.08|338.14|332.14|338.04|332.04|0
1641999880000|2022-01-12 15:04:40|338.06|332.06|338.03|332.03|338.07|332.07|338.03|332.03|0
1641999890000|2022-01-12 15:04:50|337.97|331.97|337.88|331.88|338|332|337.88|331.88|0
1641999900000|2022-01-12 15:05:00|337.89|331.89|337.78|331.78|337.9|331.9|337.76|331.76|0
1641999910000|2022-01-12 15:05:10|337.66|331.66|337.7|331.7|337.7|331.7|337.66|331.66|0
1641999920000|2022-01-12 15:05:20|337.69|331.69|337.64|331.64|337.69|331.69|337.64|331.64|0
1641999930000|2022-01-12 15:05:30|337.55|331.55|337.56|331.56|337.56|331.56|337.53|331.53|0
1641999940000|2022-01-12 15:05:40|337.55|331.55|337.47|331.47|337.55|331.55|337.46|331.46|0
1641999950000|2022-01-12 15:05:50|337.48|331.48|337.57|331.57|337.59|331.59|337.48|331.48|0
1641999960000|2022-01-12 15:06:00|337.69|331.69|337.75|331.75|337.78|331.78|337.69|331.69|0
1641999970000|2022-01-12 15:06:10|337.74|331.74|337.45|331.45|337.75|331.75|337.45|331.45|0
1641999980000|2022-01-12 15:06:20|337.41|331.41|337.44|331.44|337.46|331.46|337.41|331.41|0
1641999990000|2022-01-12 15:06:30|337.43|331.43|337.43|331.43|337.46|331.46|337.43|331.43|0
1642000000000|2022-01-12 15:06:40|337.39|331.39|337.31|331.31|337.42|331.42|337.3|331.3|0
1642000010000|2022-01-12 15:06:50|337.27|331.27|337.31|331.31|337.31|331.31|337.24|331.24|0
1642000020000|2022-01-12 15:07:00|337.3|331.3|337.28|331.28|337.31|331.31|337.27|331.27|0
1642000030000|2022-01-12 15:07:10|337.27|331.27|337.36|331.36|337.36|331.36|337.27|331.27|0
1642000040000|2022-01-12 15:07:20|337.4|331.4|337.49|331.49|337.49|331.49|337.4|331.4|0
1642000050000|2022-01-12 15:07:30|337.53|331.53|337.68|331.68|337.68|331.68|337.53|331.53|0
1642000060000|2022-01-12 15:07:40|337.69|331.69|337.59|331.59|337.69|331.69|337.59|331.59|0
1642000070000|2022-01-12 15:07:50|337.56|331.56|337.57|331.57|337.57|331.57|337.56|331.56|0
1642000080000|2022-01-12 15:08:00|337.55|331.55|337.56|331.56|337.66|331.66|337.55|331.55|0
1642000090000|2022-01-12 15:08:10|337.57|331.57|337.35|331.35|337.57|331.57|337.35|331.35|0
1642000100000|2022-01-12 15:08:20|337.36|331.36|337.33|331.33|337.37|331.37|337.33|331.33|0
1642000110000|2022-01-12 15:08:30|337.39|331.39|337.22|331.22|337.39|331.39|337.22|331.22|0
1642000120000|2022-01-12 15:08:40|337.2|331.2|337.18|331.18|337.2|331.2|337.18|331.18|0
1642000130000|2022-01-12 15:08:50|337.1|331.1|336.97|330.97|337.1|331.1|336.97|330.97|0
1642000140000|2022-01-12 15:09:00|336.96|330.96|336.98|330.98|336.98|330.98|336.95|330.95|0
1642000150000|2022-01-12 15:09:10|336.99|330.99|337.11|331.11|337.11|331.11|336.99|330.99|0
1642000160000|2022-01-12 15:09:20|337.09|331.09|337.12|331.12|337.12|331.12|337.04|331.04|0
1642000170000|2022-01-12 15:09:30|337.08|331.08|337.09|331.09|337.09|331.09|337.06|331.06|0
1642000180000|2022-01-12 15:09:40|337.18|331.18|337.28|331.28|337.28|331.28|337.17|331.17|0
1642000190000|2022-01-12 15:09:50|337.29|331.29|337.27|331.27|337.29|331.29|337.22|331.22|0
1642000200000|2022-01-12 15:10:00|337.28|331.28|337.34|331.34|337.34|331.34|337.22|331.22|0
1642000210000|2022-01-12 15:10:10|337.39|331.39|337.43|331.43|337.43|331.43|337.37|331.37|0
1642000220000|2022-01-12 15:10:20|337.41|331.41|337.55|331.55|337.55|331.55|337.41|331.41|0
1642000230000|2022-01-12 15:10:30|337.54|331.54|337.49|331.49|337.54|331.54|337.48|331.48|0
1642000240000|2022-01-12 15:10:40|337.5|331.5|337.55|331.55|337.55|331.55|337.5|331.5|0
1642000250000|2022-01-12 15:10:50|337.57|331.57|337.6|331.6|337.6|331.6|337.57|331.57|0
1642000260000|2022-01-12 15:11:00|337.71|331.71|337.58|331.58|337.71|331.71|337.58|331.58|0
1642000270000|2022-01-12 15:11:10|337.59|331.59|337.66|331.66|337.67|331.67|337.59|331.59|0
1642000280000|2022-01-12 15:11:20|337.69|331.69|337.66|331.66|337.69|331.69|337.61|331.61|0
1642000290000|2022-01-12 15:11:30|337.6|331.6|337.63|331.63|337.64|331.64|337.6|331.6|0
1642000300000|2022-01-12 15:11:40|337.6|331.6|337.7|331.7|337.71|331.71|337.6|331.6|0
1642000310000|2022-01-12 15:11:50|337.71|331.71|337.78|331.78|337.78|331.78|337.71|331.71|0
1642000320000|2022-01-12 15:12:00|337.76|331.76|337.52|331.52|337.77|331.77|337.52|331.52|0
1642000330000|2022-01-12 15:12:10|337.54|331.54|337.49|331.49|337.54|331.54|337.49|331.49|0
1642000340000|2022-01-12 15:12:20|337.46|331.46|337.5|331.5|337.5|331.5|337.46|331.46|0
1642000350000|2022-01-12 15:12:30|337.52|331.52|337.54|331.54|337.55|331.55|337.52|331.52|0
1642000360000|2022-01-12 15:12:40|337.55|331.55|337.55|331.55|337.55|331.55|337.53|331.53|0
1642000370000|2022-01-12 15:12:50|337.54|331.54|337.46|331.46|337.54|331.54|337.46|331.46|0
1642000380000|2022-01-12 15:13:00|337.43|331.43|337.36|331.36|337.43|331.43|337.36|331.36|0
1642000390000|2022-01-12 15:13:10|337.38|331.38|337.38|331.38|337.41|331.41|337.38|331.38|0
1642000400000|2022-01-12 15:13:20|337.37|331.37|337.52|331.52|337.52|331.52|337.37|331.37|0
1642000410000|2022-01-12 15:13:30|337.5|331.5|337.53|331.53|337.53|331.53|337.5|331.5|0
1642000420000|2022-01-12 15:13:40|337.54|331.54|337.5|331.5|337.54|331.54|337.48|331.48|0
1642000430000|2022-01-12 15:13:50|337.53|331.53|337.52|331.52|337.53|331.53|337.52|331.52|0
1642000440000|2022-01-12 15:14:00|337.49|331.49|337.51|331.51|337.51|331.51|337.45|331.45|0
1642000450000|2022-01-12 15:14:10|337.52|331.52|337.57|331.57|337.57|331.57|337.51|331.51|0
1642000460000|2022-01-12 15:14:20|337.62|331.62|337.74|331.74|337.78|331.78|337.62|331.62|0
1642000470000|2022-01-12 15:14:30|337.73|331.73|337.69|331.69|337.73|331.73|337.69|331.69|0
1642000480000|2022-01-12 15:14:40|337.65|331.65|337.57|331.57|337.65|331.65|337.57|331.57|0
1642000490000|2022-01-12 15:14:50|337.56|331.56|337.46|331.46|337.57|331.57|337.46|331.46|0
1642000500000|2022-01-12 15:15:00|337.43|331.43|337.49|331.49|337.49|331.49|337.42|331.42|0
1642000510000|2022-01-12 15:15:10|337.48|331.48|337.45|331.45|337.48|331.48|337.45|331.45|0
1642000520000|2022-01-12 15:15:20|337.47|331.47|337.34|331.34|337.48|331.48|337.34|331.34|0
1642000530000|2022-01-12 15:15:30|337.35|331.35|337.28|331.28|337.37|331.37|337.27|331.27|0
1642000540000|2022-01-12 15:15:40|337.25|331.25|337.02|331.02|337.27|331.27|337.02|331.02|0
1642000550000|2022-01-12 15:15:50|337.08|331.08|337.27|331.27|337.27|331.27|337.08|331.08|0
1642000560000|2022-01-12 15:16:00|337.26|331.26|337.45|331.45|337.45|331.45|337.26|331.26|0
1642000570000|2022-01-12 15:16:10|337.43|331.43|337.34|331.34|337.53|331.53|337.34|331.34|0
1642000580000|2022-01-12 15:16:20|337.31|331.31|336.95|330.95|337.31|331.31|336.95|330.95|0
1642000590000|2022-01-12 15:16:30|336.86|330.86|336.79|330.79|336.86|330.86|336.79|330.79|0
1642000600000|2022-01-12 15:16:40|336.76|330.76|336.61|330.61|336.76|330.76|336.58|330.58|0
1642000610000|2022-01-12 15:16:50|336.65|330.65|336.64|330.64|336.66|330.66|336.64|330.64|0
1642000620000|2022-01-12 15:17:00|336.67|330.67|336.62|330.62|336.74|330.74|336.62|330.62|0
1642000630000|2022-01-12 15:17:10|336.63|330.63|336.53|330.53|336.63|330.63|336.52|330.52|0
1642000640000|2022-01-12 15:17:20|336.52|330.52|336.68|330.68|336.68|330.68|336.52|330.52|0
1642000650000|2022-01-12 15:17:30|336.67|330.67|336.6|330.6|336.67|330.67|336.59|330.59|0
1642000660000|2022-01-12 15:17:40|336.63|330.63|336.56|330.56|336.63|330.63|336.56|330.56|0
1642000670000|2022-01-12 15:17:50|336.55|330.55|336.5|330.5|336.56|330.56|336.49|330.49|0
1642000680000|2022-01-12 15:18:00|336.49|330.49|336.53|330.53|336.54|330.54|336.49|330.49|0
1642000690000|2022-01-12 15:18:10|336.5|330.5|336.55|330.55|336.55|330.55|336.5|330.5|0
1642000700000|2022-01-12 15:18:20|336.56|330.56|336.56|330.56|336.56|330.56|336.56|330.56|0
1642000710000|2022-01-12 15:18:30|336.62|330.62|336.59|330.59|336.62|330.62|336.59|330.59|0
1642000720000|2022-01-12 15:18:40|336.51|330.51|336.39|330.39|336.51|330.51|336.39|330.39|0
1642000730000|2022-01-12 15:18:50|336.38|330.38|336.47|330.47|336.47|330.47|336.38|330.38|0
1642000740000|2022-01-12 15:19:00|336.41|330.41|336.53|330.53|336.53|330.53|336.41|330.41|0
1642000750000|2022-01-12 15:19:10|336.52|330.52|336.51|330.51|336.52|330.52|336.51|330.51|0
1642000760000|2022-01-12 15:19:20|336.47|330.47|336.45|330.45|336.47|330.47|336.45|330.45|0
1642000770000|2022-01-12 15:19:30|336.44|330.44|336.4|330.4|336.44|330.44|336.4|330.4|0
1642000780000|2022-01-12 15:19:40|336.43|330.43|336.42|330.42|336.43|330.43|336.42|330.42|0
1642000790000|2022-01-12 15:19:50|336.38|330.38|336.24|330.24|336.38|330.38|336.24|330.24|0
1642000800000|2022-01-12 15:20:00|336.22|330.22|336.24|330.24|336.24|330.24|336.22|330.22|0
1642000810000|2022-01-12 15:20:10|336.25|330.25|336.29|330.29|336.29|330.29|336.25|330.25|0
1642000820000|2022-01-12 15:20:20|336.3|330.3|336.3|330.3|336.3|330.3|336.29|330.29|0
1642000830000|2022-01-12 15:20:30|336.31|330.31|336.34|330.34|336.34|330.34|336.31|330.31|0
1642000840000|2022-01-12 15:20:40|336.3|330.3|336.33|330.33|336.33|330.33|336.3|330.3|0
1642000850000|2022-01-12 15:20:50|336.31|330.31|336.31|330.31|336.31|330.31|336.31|330.31|0
1642000860000|2022-01-12 15:21:00|336.28|330.28|336.27|330.27|336.28|330.28|336.27|330.27|0
1642000870000|2022-01-12 15:21:10|336.28|330.28|336.26|330.26|336.29|330.29|336.26|330.26|0
1642000880000|2022-01-12 15:21:20|336.27|330.27|336.27|330.27|336.27|330.27|336.27|330.27|0
1642000890000|2022-01-12 15:21:30|336.28|330.28|336.27|330.27|336.28|330.28|336.27|330.27|0
1642000900000|2022-01-12 15:21:40|336.24|330.24|336.12|330.12|336.24|330.24|336.11|330.11|0
1642000910000|2022-01-12 15:21:50|336.13|330.13|336.13|330.13|336.13|330.13|336.12|330.12|0
1642000920000|2022-01-12 15:22:00|336.12|330.12|336.07|330.07|336.13|330.13|336.06|330.06|0
1642000930000|2022-01-12 15:22:10|336.08|330.08|335.89|329.89|336.08|330.08|335.89|329.89|0
1642000940000|2022-01-12 15:22:20|335.81|329.81|335.73|329.73|335.81|329.81|335.65|329.65|0
1642000950000|2022-01-12 15:22:30|335.72|329.72|335.68|329.68|335.72|329.72|335.68|329.68|0
1642000960000|2022-01-12 15:22:40|335.64|329.64|335.62|329.62|335.64|329.64|335.6|329.6|0
1642000970000|2022-01-12 15:22:50|335.58|329.58|335.34|329.34|335.58|329.58|335.31|329.31|0
1642000980000|2022-01-12 15:23:00|335.35|329.35|335.35|329.35|335.35|329.35|335.34|329.34|0
1642000990000|2022-01-12 15:23:10|335.4|329.4|335.57|329.57|335.57|329.57|335.4|329.4|0
1642001000000|2022-01-12 15:23:20|335.56|329.56|335.57|329.57|335.57|329.57|335.49|329.49|0
1642001010000|2022-01-12 15:23:30|335.56|329.56|335.55|329.55|335.56|329.56|335.54|329.54|0
1642001020000|2022-01-12 15:23:40|335.56|329.56|335.56|329.56|335.56|329.56|335.56|329.56|0
1642001030000|2022-01-12 15:23:50|335.59|329.59|335.47|329.47|335.59|329.59|335.46|329.46|0
1642001040000|2022-01-12 15:24:00|335.48|329.48|335.44|329.44|335.48|329.48|335.44|329.44|0
1642001050000|2022-01-12 15:24:10|335.45|329.45|335.51|329.51|335.51|329.51|335.45|329.45|0
1642001060000|2022-01-12 15:24:20|335.57|329.57|335.58|329.58|335.58|329.58|335.57|329.57|0
1642001070000|2022-01-12 15:24:30|335.6|329.6|335.57|329.57|335.6|329.6|335.57|329.57|0
1642001080000|2022-01-12 15:24:40|335.58|329.58|335.56|329.56|335.58|329.58|335.51|329.51|0
1642001090000|2022-01-12 15:24:50|335.57|329.57|335.58|329.58|335.58|329.58|335.57|329.57|0
1642001100000|2022-01-12 15:25:00|335.59|329.59|335.68|329.68|335.68|329.68|335.59|329.59|0
1642001110000|2022-01-12 15:25:10|335.7|329.7|335.67|329.67|335.7|329.7|335.67|329.67|0
1642001120000|2022-01-12 15:25:20|335.71|329.71|335.71|329.71|335.72|329.72|335.71|329.71|0
1642001130000|2022-01-12 15:25:30|335.74|329.74|335.75|329.75|335.75|329.75|335.74|329.74|0
1642001140000|2022-01-12 15:25:40|335.71|329.71|335.7|329.7|335.72|329.72|335.69|329.69|0
1642001150000|2022-01-12 15:25:50|335.73|329.73|335.71|329.71|335.73|329.73|335.71|329.71|0
1642001160000|2022-01-12 15:26:00|335.73|329.73|335.79|329.79|335.79|329.79|335.73|329.73|0
1642001170000|2022-01-12 15:26:10|335.82|329.82|336.11|330.11|336.11|330.11|335.82|329.82|0
1642001180000|2022-01-12 15:26:20|336.1|330.1|336.12|330.12|336.12|330.12|336.1|330.1|0
1642001190000|2022-01-12 15:26:30|336.11|330.11|336.02|330.02|336.11|330.11|336.02|330.02|0
1642001200000|2022-01-12 15:26:40|336.01|330.01|336.03|330.03|336.03|330.03|336|330|0
1642001210000|2022-01-12 15:26:50|336.04|330.04|336.04|330.04|336.04|330.04|336.04|330.04|0
1642001220000|2022-01-12 15:27:00|336.05|330.05|336.1|330.1|336.1|330.1|336.05|330.05|0
1642001230000|2022-01-12 15:27:10|336.09|330.09|336.1|330.1|336.11|330.11|336.09|330.09|0
1642001240000|2022-01-12 15:27:20|336.11|330.11|336.1|330.1|336.11|330.11|336.1|330.1|0
1642001250000|2022-01-12 15:27:30|336.11|330.11|336.1|330.1|336.11|330.11|336.09|330.09|0
1642001260000|2022-01-12 15:27:40|336.13|330.13|336.12|330.12|336.13|330.13|336.12|330.12|0
1642001270000|2022-01-12 15:27:50|336.11|330.11|336.01|330.01|336.11|330.11|336|330|0
1642001280000|2022-01-12 15:28:00|335.98|329.98|335.99|329.99|335.99|329.99|335.98|329.98|0
1642001290000|2022-01-12 15:28:10|336.02|330.02|336.01|330.01|336.02|330.02|336|330|0
1642001300000|2022-01-12 15:28:20|335.99|329.99|336|330|336|330|335.97|329.97|0
1642001310000|2022-01-12 15:28:30|336.01|330.01|336.01|330.01|336.04|330.04|336.01|330.01|0
1642001320000|2022-01-12 15:28:40|336.02|330.02|336|330|336.02|330.02|336|330|0
1642001330000|2022-01-12 15:28:50|335.99|329.99|335.96|329.96|336|330|335.96|329.96|0
1642001340000|2022-01-12 15:29:00|335.97|329.97|336|330|336.01|330.01|335.97|329.97|0
1642001350000|2022-01-12 15:29:10|335.99|329.99|335.99|329.99|335.99|329.99|335.98|329.98|0
1642001360000|2022-01-12 15:29:20|336|330|336.1|330.1|336.1|330.1|335.97|329.97|0
1642001370000|2022-01-12 15:29:30|336.09|330.09|335.97|329.97|336.1|330.1|335.97|329.97|0
1642001380000|2022-01-12 15:29:40|335.99|329.99|335.97|329.97|335.99|329.99|335.97|329.97|0
1642001390000|2022-01-12 15:29:50|335.92|329.92|335.92|329.92|335.92|329.92|335.92|329.92|0
1642001410000|2022-01-12 15:30:10|335.98|329.98|335.95|329.95|335.98|329.98|335.95|329.95|0
1642001420000|2022-01-12 15:30:20|335.87|329.87|335.82|329.82|335.87|329.87|335.82|329.82|0
1642001430000|2022-01-12 15:30:30|335.86|329.86|335.88|329.88|335.88|329.88|335.85|329.85|0
1642001440000|2022-01-12 15:30:40|335.91|329.91|335.92|329.92|335.92|329.92|335.91|329.91|0
1642001450000|2022-01-12 15:30:50|335.88|329.88|335.88|329.88|335.88|329.88|335.88|329.88|0
1642001460000|2022-01-12 15:31:00|335.85|329.85|335.83|329.83|335.86|329.86|335.83|329.83|0
1642001470000|2022-01-12 15:31:10|335.82|329.82|335.82|329.82|335.82|329.82|335.82|329.82|0
1642001480000|2022-01-12 15:31:20|335.81|329.81|335.81|329.81|335.81|329.81|335.81|329.81|0
1642001490000|2022-01-12 15:31:30|335.78|329.78|335.71|329.71|335.8|329.8|335.71|329.71|0
1642001500000|2022-01-12 15:31:40|335.49|329.49|335.51|329.51|335.51|329.51|335.49|329.49|0
1642001510000|2022-01-12 15:31:50|335.45|329.45|335.44|329.44|335.45|329.45|335.44|329.44|0
1642001520000|2022-01-12 15:32:00|335.43|329.43|335.24|329.24|335.44|329.44|335.24|329.24|0
1642001530000|2022-01-12 15:32:10|335.23|329.23|335.07|329.07|335.23|329.23|334.98|328.98|0
1642001540000|2022-01-12 15:32:20|334.98|328.98|335.09|329.09|335.09|329.09|334.97|328.97|0
1642001550000|2022-01-12 15:32:30|335.08|329.08|334.65|328.65|335.08|329.08|334.65|328.65|0
1642001560000|2022-01-12 15:32:40|334.66|328.66|334.7|328.7|334.7|328.7|334.61|328.61|0
1642001570000|2022-01-12 15:32:50|334.64|328.64|334.7|328.7|334.7|328.7|334.64|328.64|0
1642001580000|2022-01-12 15:33:00|334.68|328.68|334.6|328.6|334.72|328.72|334.6|328.6|0
1642001590000|2022-01-12 15:33:10|334.69|328.69|334.76|328.76|334.76|328.76|334.67|328.67|0
1642001600000|2022-01-12 15:33:20|334.79|328.79|334.79|328.79|334.79|328.79|334.76|328.76|0
1642001610000|2022-01-12 15:33:30|334.8|328.8|334.78|328.78|334.8|328.8|334.74|328.74|0
1642001620000|2022-01-12 15:33:40|334.8|328.8|334.71|328.71|334.8|328.8|334.71|328.71|0
1642001640000|2022-01-12 15:34:00|334.7|328.7|334.68|328.68|334.71|328.71|334.68|328.68|0
1642001650000|2022-01-12 15:34:10|334.69|328.69|334.74|328.74|334.74|328.74|334.66|328.66|0
1642001660000|2022-01-12 15:34:20|334.79|328.79|334.81|328.81|334.81|328.81|334.79|328.79|0
1642001670000|2022-01-12 15:34:30|334.82|328.82|334.81|328.81|334.84|328.84|334.81|328.81|0
1642001680000|2022-01-12 15:34:40|334.77|328.77|334.77|328.77|334.77|328.77|334.76|328.76|0
1642001690000|2022-01-12 15:34:50|334.78|328.78|334.75|328.75|334.78|328.78|334.75|328.75|0
1642001700000|2022-01-12 15:35:00|334.74|328.74|334.72|328.72|334.74|328.74|334.71|328.71|0
1642001710000|2022-01-12 15:35:10|334.79|328.79|334.93|328.93|334.93|328.93|334.79|328.79|0
1642001720000|2022-01-12 15:35:20|334.95|328.95|335.01|329.01|335.01|329.01|334.95|328.95|0
1642001730000|2022-01-12 15:35:30|335.12|329.12|335.12|329.12|335.12|329.12|335.12|329.12|0
1642001740000|2022-01-12 15:35:40|335.13|329.13|335.08|329.08|335.13|329.13|335.07|329.07|0
1642001750000|2022-01-12 15:35:50|335.11|329.11|335.05|329.05|335.12|329.12|335.05|329.05|0
1642001760000|2022-01-12 15:36:00|335.06|329.06|335.04|329.04|335.06|329.06|335.04|329.04|0
1642001770000|2022-01-12 15:36:10|335.02|329.02|335.01|329.01|335.02|329.02|335.01|329.01|0
1642001780000|2022-01-12 15:36:20|335.02|329.02|335.07|329.07|335.07|329.07|335|329|0
1642001790000|2022-01-12 15:36:30|335.11|329.11|335.09|329.09|335.11|329.11|335.09|329.09|0
1642001800000|2022-01-12 15:36:40|335.06|329.06|335.01|329.01|335.06|329.06|335|329|0
1642001810000|2022-01-12 15:36:50|334.98|328.98|334.92|328.92|334.98|328.98|334.92|328.92|0
1642001820000|2022-01-12 15:37:00|334.93|328.93|334.86|328.86|334.94|328.94|334.86|328.86|0
1642001830000|2022-01-12 15:37:10|334.85|328.85|334.86|328.86|334.86|328.86|334.85|328.85|0
1642001840000|2022-01-12 15:37:20|334.85|328.85|334.87|328.87|334.87|328.87|334.85|328.85|0
1642001850000|2022-01-12 15:37:30|334.85|328.85|334.89|328.89|334.9|328.9|334.85|328.85|0
1642001860000|2022-01-12 15:37:40|334.87|328.87|334.79|328.79|334.87|328.87|334.79|328.79|0
1642001870000|2022-01-12 15:37:50|334.78|328.78|334.75|328.75|334.78|328.78|334.73|328.73|0
1642001880000|2022-01-12 15:38:00|334.73|328.73|334.73|328.73|334.73|328.73|334.72|328.72|0
1642001890000|2022-01-12 15:38:10|334.72|328.72|334.72|328.72|334.72|328.72|334.72|328.72|0
1642001900000|2022-01-12 15:38:20|334.7|328.7|334.54|328.54|334.72|328.72|334.54|328.54|0
1642001910000|2022-01-12 15:38:30|334.55|328.55|334.57|328.57|334.57|328.57|334.55|328.55|0
1642001920000|2022-01-12 15:38:40|334.56|328.56|334.59|328.59|334.6|328.6|334.56|328.56|0
1642001930000|2022-01-12 15:38:50|334.58|328.58|334.58|328.58|334.59|328.59|334.57|328.57|0
1642001940000|2022-01-12 15:39:00|334.57|328.57|334.54|328.54|334.58|328.58|334.54|328.54|0
1642001950000|2022-01-12 15:39:10|334.52|328.52|334.52|328.52|334.52|328.52|334.52|328.52|0
1642001970000|2022-01-12 15:39:30|334.51|328.51|334.51|328.51|334.52|328.52|334.5|328.5|0
1642001980000|2022-01-12 15:39:40|334.5|328.5|334.54|328.54|334.54|328.54|334.5|328.5|0
1642001990000|2022-01-12 15:39:50|334.56|328.56|334.56|328.56|334.56|328.56|334.56|328.56|0
1642002000000|2022-01-12 15:40:00|334.55|328.55|334.57|328.57|334.57|328.57|334.54|328.54|0
1642002010000|2022-01-12 15:40:10|334.58|328.58|334.58|328.58|334.58|328.58|334.55|328.55|0
1642002020000|2022-01-12 15:40:20|334.59|328.59|334.63|328.63|334.63|328.63|334.59|328.59|0
1642002030000|2022-01-12 15:40:30|334.64|328.64|334.62|328.62|334.64|328.64|334.62|328.62|0
1642002040000|2022-01-12 15:40:40|334.61|328.61|334.47|328.47|334.61|328.61|334.47|328.47|0
1642002050000|2022-01-12 15:40:50|334.51|328.51|334.52|328.52|334.52|328.52|334.5|328.5|0
1642002060000|2022-01-12 15:41:00|334.53|328.53|334.53|328.53|334.54|328.54|334.53|328.53|0
1642002070000|2022-01-12 15:41:10|334.55|328.55|334.55|328.55|334.58|328.58|334.54|328.54|0
1642002080000|2022-01-12 15:41:20|334.56|328.56|334.65|328.65|334.65|328.65|334.5|328.5|0
1642002090000|2022-01-12 15:41:30|334.64|328.64|334.56|328.56|334.65|328.65|334.56|328.56|0
1642002100000|2022-01-12 15:41:40|334.57|328.57|334.54|328.54|334.57|328.57|334.54|328.54|0
1642002110000|2022-01-12 15:41:50|334.53|328.53|334.48|328.48|334.53|328.53|334.48|328.48|0
1642002120000|2022-01-12 15:42:00|334.51|328.51|334.69|328.69|334.69|328.69|334.51|328.51|0
1642002130000|2022-01-12 15:42:10|334.7|328.7|334.72|328.72|334.72|328.72|334.66|328.66|0
1642002140000|2022-01-12 15:42:20|334.74|328.74|334.77|328.77|334.77|328.77|334.74|328.74|0
1642002150000|2022-01-12 15:42:30|334.74|328.74|334.68|328.68|334.74|328.74|334.68|328.68|0
1642002160000|2022-01-12 15:42:40|334.67|328.67|334.61|328.61|334.68|328.68|334.61|328.61|0
1642002170000|2022-01-12 15:42:50|334.62|328.62|334.56|328.56|334.62|328.62|334.56|328.56|0
1642002180000|2022-01-12 15:43:00|334.57|328.57|334.43|328.43|334.57|328.57|334.4|328.4|0
1642002190000|2022-01-12 15:43:10|334.44|328.44|334.3|328.3|334.47|328.47|334.3|328.3|0
1642002200000|2022-01-12 15:43:20|334.29|328.29|334.3|328.3|334.3|328.3|334.29|328.29|0
1642002210000|2022-01-12 15:43:30|334.31|328.31|334.35|328.35|334.35|328.35|334.31|328.31|0
1642002220000|2022-01-12 15:43:40|334.3|328.3|334.31|328.31|334.31|328.31|334.26|328.26|0
1642002230000|2022-01-12 15:43:50|334.29|328.29|334.28|328.28|334.3|328.3|334.28|328.28|0
1642002250000|2022-01-12 15:44:10|334.31|328.31|334.39|328.39|334.39|328.39|334.31|328.31|0
1642002260000|2022-01-12 15:44:20|334.36|328.36|334.46|328.46|334.47|328.47|334.36|328.36|0
1642002270000|2022-01-12 15:44:30|334.44|328.44|334.42|328.42|334.44|328.44|334.42|328.42|0
1642002280000|2022-01-12 15:44:40|334.44|328.44|334.53|328.53|334.53|328.53|334.44|328.44|0
1642002290000|2022-01-12 15:44:50|334.55|328.55|334.58|328.58|334.58|328.58|334.54|328.54|0
1642002300000|2022-01-12 15:45:00|334.57|328.57|334.58|328.58|334.59|328.59|334.52|328.52|0
1642002310000|2022-01-12 15:45:10|334.59|328.59|334.37|328.37|334.59|328.59|334.37|328.37|0
1642002320000|2022-01-12 15:45:20|334.32|328.32|334.29|328.29|334.33|328.33|334.27|328.27|0
1642002330000|2022-01-12 15:45:30|334.28|328.28|334.42|328.42|334.46|328.46|334.28|328.28|0
1642002340000|2022-01-12 15:45:40|334.43|328.43|334.49|328.49|334.49|328.49|334.43|328.43|0
1642002350000|2022-01-12 15:45:50|334.46|328.46|334.49|328.49|334.49|328.49|334.46|328.46|0
1642002360000|2022-01-12 15:46:00|334.48|328.48|334.49|328.49|334.49|328.49|334.48|328.48|0
1642002370000|2022-01-12 15:46:10|334.56|328.56|334.57|328.57|334.58|328.58|334.56|328.56|0
1642002380000|2022-01-12 15:46:20|334.55|328.55|334.56|328.56|334.56|328.56|334.55|328.55|0
1642002390000|2022-01-12 15:46:30|334.59|328.59|334.57|328.57|334.59|328.59|334.56|328.56|0
1642002400000|2022-01-12 15:46:40|334.56|328.56|334.61|328.61|334.62|328.62|334.56|328.56|0
1642002410000|2022-01-12 15:46:50|334.6|328.6|334.61|328.61|334.61|328.61|334.6|328.6|0
1642002420000|2022-01-12 15:47:00|334.62|328.62|334.68|328.68|334.68|328.68|334.62|328.62|0
1642002430000|2022-01-12 15:47:10|334.67|328.67|334.66|328.66|334.67|328.67|334.65|328.65|0
1642002440000|2022-01-12 15:47:20|334.71|328.71|334.7|328.7|334.71|328.71|334.7|328.7|0
1642002450000|2022-01-12 15:47:30|334.71|328.71|334.76|328.76|334.76|328.76|334.71|328.71|0
1642002460000|2022-01-12 15:47:40|334.78|328.78|334.83|328.83|334.86|328.86|334.78|328.78|0
1642002470000|2022-01-12 15:47:50|334.84|328.84|334.88|328.88|334.88|328.88|334.84|328.84|0
1642002480000|2022-01-12 15:48:00|334.9|328.9|334.79|328.79|334.9|328.9|334.79|328.79|0
1642002490000|2022-01-12 15:48:10|334.8|328.8|334.74|328.74|334.8|328.8|334.74|328.74|0
1642002500000|2022-01-12 15:48:20|334.75|328.75|334.72|328.72|334.75|328.75|334.72|328.72|0
1642002510000|2022-01-12 15:48:30|334.71|328.71|334.71|328.71|334.71|328.71|334.71|328.71|0
1642002520000|2022-01-12 15:48:40|334.7|328.7|334.6|328.6|334.7|328.7|334.6|328.6|0
1642002530000|2022-01-12 15:48:50|334.58|328.58|334.61|328.61|334.61|328.61|334.58|328.58|0
1642002540000|2022-01-12 15:49:00|334.62|328.62|334.7|328.7|334.7|328.7|334.62|328.62|0
1642002550000|2022-01-12 15:49:10|334.69|328.69|334.7|328.7|334.74|328.74|334.66|328.66|0
1642002560000|2022-01-12 15:49:20|334.69|328.69|334.63|328.63|334.69|328.69|334.6|328.6|0
1642002570000|2022-01-12 15:49:30|334.62|328.62|334.59|328.59|334.63|328.63|334.59|328.59|0
1642002580000|2022-01-12 15:49:40|334.65|328.65|334.64|328.64|334.65|328.65|334.64|328.64|0
1642002590000|2022-01-12 15:49:50|334.62|328.62|334.59|328.59|334.62|328.62|334.59|328.59|0
1642002600000|2022-01-12 15:50:00|334.76|328.76|334.78|328.78|334.78|328.78|334.76|328.76|0
1642002610000|2022-01-12 15:50:10|334.79|328.79|334.84|328.84|334.84|328.84|334.79|328.79|0
1642002620000|2022-01-12 15:50:20|334.79|328.79|334.81|328.81|334.81|328.81|334.79|328.79|0
1642002630000|2022-01-12 15:50:30|334.8|328.8|334.7|328.7|334.8|328.8|334.7|328.7|0
1642002640000|2022-01-12 15:50:40|334.69|328.69|334.67|328.67|334.7|328.7|334.67|328.67|0
1642002650000|2022-01-12 15:50:50|334.68|328.68|334.65|328.65|334.68|328.68|334.65|328.65|0
1642002660000|2022-01-12 15:51:00|334.67|328.67|334.66|328.66|334.67|328.67|334.65|328.65|0
1642002670000|2022-01-12 15:51:10|334.65|328.65|334.68|328.68|334.69|328.69|334.65|328.65|0
1642002680000|2022-01-12 15:51:20|334.67|328.67|334.68|328.68|334.68|328.68|334.66|328.66|0
1642002690000|2022-01-12 15:51:30|334.69|328.69|334.67|328.67|334.69|328.69|334.67|328.67|0
1642002700000|2022-01-12 15:51:40|334.65|328.65|334.66|328.66|334.66|328.66|334.65|328.65|0
1642002710000|2022-01-12 15:51:50|334.67|328.67|334.74|328.74|334.74|328.74|334.67|328.67|0
1642002720000|2022-01-12 15:52:00|334.72|328.72|334.65|328.65|334.73|328.73|334.65|328.65|0
1642002730000|2022-01-12 15:52:10|334.66|328.66|334.49|328.49|334.66|328.66|334.49|328.49|0
1642002740000|2022-01-12 15:52:20|334.48|328.48|334.37|328.37|334.48|328.48|334.36|328.36|0
1642002750000|2022-01-12 15:52:30|334.35|328.35|334.32|328.32|334.35|328.35|334.32|328.32|0
1642002760000|2022-01-12 15:52:40|334.31|328.31|334.29|328.29|334.32|328.32|334.29|328.29|0
1642002770000|2022-01-12 15:52:50|334.3|328.3|334.16|328.16|334.3|328.3|334.16|328.16|0
1642002780000|2022-01-12 15:53:00|334.15|328.15|334.11|328.11|334.15|328.15|334.11|328.11|0
1642002790000|2022-01-12 15:53:10|334.12|328.12|334.13|328.13|334.13|328.13|334.12|328.12|0
1642002800000|2022-01-12 15:53:20|334.12|328.12|333.99|327.99|334.12|328.12|333.99|327.99|0
1642002810000|2022-01-12 15:53:30|334|328|333.94|327.94|334|328|333.94|327.94|0
1642002820000|2022-01-12 15:53:40|333.95|327.95|333.95|327.95|333.95|327.95|333.93|327.93|0
1642002830000|2022-01-12 15:53:50|333.96|327.96|333.95|327.95|333.98|327.98|333.95|327.95|0
1642002840000|2022-01-12 15:54:00|333.92|327.92|333.89|327.89|333.92|327.92|333.88|327.88|0
1642002850000|2022-01-12 15:54:10|333.88|327.88|333.84|327.84|333.89|327.89|333.84|327.84|0
1642002860000|2022-01-12 15:54:20|333.81|327.81|333.85|327.85|333.85|327.85|333.78|327.78|0
1642002870000|2022-01-12 15:54:30|333.84|327.84|333.89|327.89|333.89|327.89|333.84|327.84|0
1642002880000|2022-01-12 15:54:40|333.88|327.88|333.86|327.86|333.89|327.89|333.86|327.86|0
1642002890000|2022-01-12 15:54:50|333.89|327.89|333.93|327.93|333.93|327.93|333.89|327.89|0
1642002900000|2022-01-12 15:55:00|333.76|327.76|333.7|327.7|333.76|327.76|333.7|327.7|0
1642002910000|2022-01-12 15:55:10|333.71|327.71|333.69|327.69|333.71|327.71|333.69|327.69|0
1642002920000|2022-01-12 15:55:20|333.7|327.7|333.64|327.64|333.73|327.73|333.64|327.64|0
1642002930000|2022-01-12 15:55:30|333.66|327.66|333.65|327.65|333.66|327.66|333.64|327.64|0
1642002940000|2022-01-12 15:55:40|333.66|327.66|333.76|327.76|333.76|327.76|333.66|327.66|0
1642002950000|2022-01-12 15:55:50|333.75|327.75|333.73|327.73|333.75|327.75|333.73|327.73|0
1642002960000|2022-01-12 15:56:00|333.74|327.74|333.73|327.73|333.74|327.74|333.68|327.68|0
1642002970000|2022-01-12 15:56:10|333.78|327.78|333.79|327.79|333.79|327.79|333.77|327.77|0
1642002980000|2022-01-12 15:56:20|333.78|327.78|333.85|327.85|333.85|327.85|333.78|327.78|0
1642002990000|2022-01-12 15:56:30|333.92|327.92|333.88|327.88|333.93|327.93|333.88|327.88|0
1642003000000|2022-01-12 15:56:40|333.9|327.9|333.9|327.9|333.9|327.9|333.9|327.9|0
1642003010000|2022-01-12 15:56:50|333.88|327.88|333.89|327.89|333.89|327.89|333.88|327.88|0
1642003020000|2022-01-12 15:57:00|333.87|327.87|333.88|327.88|333.89|327.89|333.85|327.85|0
1642003030000|2022-01-12 15:57:10|333.89|327.89|333.85|327.85|333.9|327.9|333.85|327.85|0
1642003040000|2022-01-12 15:57:20|333.86|327.86|333.79|327.79|333.86|327.86|333.79|327.79|0
1642003050000|2022-01-12 15:57:30|333.8|327.8|333.84|327.84|333.84|327.84|333.8|327.8|0
1642003060000|2022-01-12 15:57:40|333.85|327.85|333.98|327.98|333.98|327.98|333.85|327.85|0
1642003070000|2022-01-12 15:57:50|333.99|327.99|334.02|328.02|334.02|328.02|333.99|327.99|0
1642003080000|2022-01-12 15:58:00|334.05|328.05|334.06|328.06|334.06|328.06|334.04|328.04|0
1642003090000|2022-01-12 15:58:10|334.07|328.07|334.07|328.07|334.07|328.07|334.07|328.07|0
1642003100000|2022-01-12 15:58:20|334.06|328.06|334.07|328.07|334.07|328.07|334.06|328.06|0
1642003110000|2022-01-12 15:58:30|334.05|328.05|334.05|328.05|334.05|328.05|334.05|328.05|0
1642003120000|2022-01-12 15:58:40|334.04|328.04|334.15|328.15|334.15|328.15|334.04|328.04|0
1642003130000|2022-01-12 15:58:50|334.14|328.14|334.17|328.17|334.19|328.19|334.14|328.14|0
1642003140000|2022-01-12 15:59:00|334.18|328.18|334.31|328.31|334.31|328.31|334.17|328.17|0
1642003150000|2022-01-12 15:59:10|334.32|328.32|334.33|328.33|334.33|328.33|334.32|328.32|0
1642003160000|2022-01-12 15:59:20|334.32|328.32|334.31|328.31|334.32|328.32|334.31|328.31|0
1642003170000|2022-01-12 15:59:30|334.32|328.32|334.35|328.35|334.35|328.35|334.32|328.32|0
1642003180000|2022-01-12 15:59:40|334.34|328.34|334.35|328.35|334.35|328.35|334.33|328.33|0
1642003190000|2022-01-12 15:59:50|334.34|328.34|334.32|328.32|334.35|328.35|334.32|328.32|0
1642003200000|2022-01-12 16:00:00|334.33|328.33|334.33|328.33|334.38|328.38|334.32|328.32|0
1642003210000|2022-01-12 16:00:10|334.32|328.32|334.43|328.43|334.43|328.43|334.32|328.32|0
1642003220000|2022-01-12 16:00:20|334.48|328.48|334.5|328.5|334.52|328.52|334.48|328.48|0
1642003230000|2022-01-12 16:00:30|334.51|328.51|334.62|328.62|334.62|328.62|334.51|328.51|0
1642003240000|2022-01-12 16:00:40|334.63|328.63|334.66|328.66|334.66|328.66|334.63|328.63|0
1642003250000|2022-01-12 16:00:50|334.63|328.63|334.66|328.66|334.67|328.67|334.63|328.63|0
1642003260000|2022-01-12 16:01:00|334.67|328.67|334.71|328.71|334.74|328.74|334.67|328.67|0
1642003270000|2022-01-12 16:01:10|334.7|328.7|334.78|328.78|334.78|328.78|334.7|328.7|0
1642003280000|2022-01-12 16:01:20|334.82|328.82|334.77|328.77|334.83|328.83|334.77|328.77|0
1642003290000|2022-01-12 16:01:30|334.78|328.78|334.82|328.82|334.82|328.82|334.78|328.78|0
1642003300000|2022-01-12 16:01:40|334.89|328.89|334.89|328.89|334.89|328.89|334.89|328.89|0
1642003310000|2022-01-12 16:01:50|334.85|328.85|334.85|328.85|334.85|328.85|334.85|328.85|0
1642003320000|2022-01-12 16:02:00|334.78|328.78|334.75|328.75|334.78|328.78|334.75|328.75|0
1642003330000|2022-01-12 16:02:10|334.72|328.72|334.73|328.73|334.73|328.73|334.72|328.72|0
1642003340000|2022-01-12 16:02:20|334.75|328.75|334.74|328.74|334.75|328.75|334.74|328.74|0
1642003350000|2022-01-12 16:02:30|334.73|328.73|334.73|328.73|334.75|328.75|334.73|328.73|0
1642003360000|2022-01-12 16:02:40|334.69|328.69|334.8|328.8|334.8|328.8|334.68|328.68|0
1642003370000|2022-01-12 16:02:50|334.79|328.79|334.8|328.8|334.8|328.8|334.79|328.79|0
1642003380000|2022-01-12 16:03:00|334.76|328.76|334.74|328.74|334.76|328.76|334.74|328.74|0
1642003390000|2022-01-12 16:03:10|334.72|328.72|334.73|328.73|334.74|328.74|334.72|328.72|0
1642003400000|2022-01-12 16:03:20|334.72|328.72|334.74|328.74|334.74|328.74|334.72|328.72|0
1642003410000|2022-01-12 16:03:30|334.73|328.73|334.54|328.54|334.73|328.73|334.54|328.54|0
1642003420000|2022-01-12 16:03:40|334.55|328.55|334.54|328.54|334.55|328.55|334.53|328.53|0
1642003430000|2022-01-12 16:03:50|334.53|328.53|334.46|328.46|334.53|328.53|334.46|328.46|0
1642003450000|2022-01-12 16:04:10|334.47|328.47|334.48|328.48|334.5|328.5|334.46|328.46|0
1642003460000|2022-01-12 16:04:20|334.52|328.52|334.5|328.5|334.52|328.52|334.5|328.5|0
1642003470000|2022-01-12 16:04:30|334.51|328.51|334.49|328.49|334.51|328.51|334.49|328.49|0
1642003480000|2022-01-12 16:04:40|334.46|328.46|334.3|328.3|334.46|328.46|334.3|328.3|0
1642003490000|2022-01-12 16:04:50|334.29|328.29|334.28|328.28|334.29|328.29|334.28|328.28|0
1642003500000|2022-01-12 16:05:00|334.25|328.25|334.22|328.22|334.25|328.25|334.22|328.22|0
1642003510000|2022-01-12 16:05:10|334.14|328.14|334.12|328.12|334.14|328.14|334.11|328.11|0
1642003520000|2022-01-12 16:05:20|334.11|328.11|334.03|328.03|334.12|328.12|334.03|328.03|0
1642003530000|2022-01-12 16:05:30|333.99|327.99|333.97|327.97|333.99|327.99|333.94|327.94|0
1642003540000|2022-01-12 16:05:40|334.04|328.04|334.06|328.06|334.06|328.06|334.04|328.04|0
1642003550000|2022-01-12 16:05:50|334.03|328.03|334.01|328.01|334.03|328.03|334.01|328.01|0
1642003560000|2022-01-12 16:06:00|334|328|333.96|327.96|334.01|328.01|333.96|327.96|0
1642003570000|2022-01-12 16:06:10|333.88|327.88|333.87|327.87|333.88|327.88|333.86|327.86|0
1642003580000|2022-01-12 16:06:20|333.81|327.81|333.82|327.82|333.83|327.83|333.81|327.81|0
1642003590000|2022-01-12 16:06:30|333.83|327.83|333.76|327.76|333.83|327.83|333.76|327.76|0
1642003600000|2022-01-12 16:06:40|333.74|327.74|333.72|327.72|333.74|327.74|333.72|327.72|0
1642003610000|2022-01-12 16:06:50|333.71|327.71|333.65|327.65|333.71|327.71|333.65|327.65|0
1642003620000|2022-01-12 16:07:00|333.67|327.67|333.66|327.66|333.67|327.67|333.65|327.65|0
1642003630000|2022-01-12 16:07:10|333.65|327.65|333.63|327.63|333.66|327.66|333.63|327.63|0
1642003640000|2022-01-12 16:07:20|333.58|327.58|333.55|327.55|333.6|327.6|333.55|327.55|0
1642003650000|2022-01-12 16:07:30|333.54|327.54|333.47|327.47|333.54|327.54|333.46|327.46|0
1642003660000|2022-01-12 16:07:40|333.46|327.46|333.39|327.39|333.47|327.47|333.39|327.39|0
1642003670000|2022-01-12 16:07:50|333.36|327.36|333.37|327.37|333.37|327.37|333.36|327.36|0
1642003680000|2022-01-12 16:08:00|333.38|327.38|333.58|327.58|333.58|327.58|333.38|327.38|0
1642003690000|2022-01-12 16:08:10|333.56|327.56|333.55|327.55|333.56|327.56|333.53|327.53|0
1642003700000|2022-01-12 16:08:20|333.58|327.58|333.62|327.62|333.63|327.63|333.58|327.58|0
1642003710000|2022-01-12 16:08:30|333.63|327.63|333.69|327.69|333.7|327.7|333.63|327.63|0
1642003720000|2022-01-12 16:08:40|333.7|327.7|333.72|327.72|333.77|327.77|333.7|327.7|0
1642003730000|2022-01-12 16:08:50|333.71|327.71|333.7|327.7|333.72|327.72|333.7|327.7|0
1642003740000|2022-01-12 16:09:00|333.71|327.71|333.64|327.64|333.71|327.71|333.64|327.64|0
1642003750000|2022-01-12 16:09:10|333.65|327.65|333.65|327.65|333.65|327.65|333.64|327.64|0
1642003760000|2022-01-12 16:09:20|333.66|327.66|333.73|327.73|333.74|327.74|333.66|327.66|0
1642003770000|2022-01-12 16:09:30|333.72|327.72|333.7|327.7|333.75|327.75|333.66|327.66|0
1642003780000|2022-01-12 16:09:40|333.71|327.71|333.71|327.71|333.71|327.71|333.7|327.7|0
1642003790000|2022-01-12 16:09:50|333.57|327.57|333.58|327.58|333.58|327.58|333.57|327.57|0
1642003800000|2022-01-12 16:10:00|333.59|327.59|333.67|327.67|333.67|327.67|333.59|327.59|0
1642003810000|2022-01-12 16:10:10|333.66|327.66|333.69|327.69|333.7|327.7|333.66|327.66|0
1642003820000|2022-01-12 16:10:20|333.64|327.64|333.56|327.56|333.64|327.64|333.56|327.56|0
1642003830000|2022-01-12 16:10:30|333.55|327.55|333.57|327.57|333.57|327.57|333.55|327.55|0
1642003840000|2022-01-12 16:10:40|333.56|327.56|333.54|327.54|333.57|327.57|333.53|327.53|0
1642003850000|2022-01-12 16:10:50|333.53|327.53|333.57|327.57|333.57|327.57|333.53|327.53|0
1642003860000|2022-01-12 16:11:00|333.52|327.52|333.59|327.59|333.59|327.59|333.48|327.48|0
1642003870000|2022-01-12 16:11:10|333.6|327.6|333.6|327.6|333.6|327.6|333.6|327.6|0
1642003880000|2022-01-12 16:11:20|333.61|327.61|333.56|327.56|333.61|327.61|333.56|327.56|0
1642003890000|2022-01-12 16:11:30|333.55|327.55|333.55|327.55|333.56|327.56|333.55|327.55|0
1642003900000|2022-01-12 16:11:40|333.54|327.54|333.5|327.5|333.54|327.54|333.49|327.49|0
1642003910000|2022-01-12 16:11:50|333.48|327.48|333.48|327.48|333.48|327.48|333.48|327.48|0
1642003920000|2022-01-12 16:12:00|333.49|327.49|333.49|327.49|333.49|327.49|333.49|327.49|0
1642003930000|2022-01-12 16:12:10|333.52|327.52|333.47|327.47|333.52|327.52|333.45|327.45|0
1642003940000|2022-01-12 16:12:20|333.49|327.49|333.58|327.58|333.58|327.58|333.49|327.49|0
1642003950000|2022-01-12 16:12:30|333.6|327.6|333.73|327.73|333.77|327.77|333.6|327.6|0
1642003960000|2022-01-12 16:12:40|333.67|327.67|333.68|327.68|333.68|327.68|333.67|327.67|0
1642003970000|2022-01-12 16:12:50|333.69|327.69|333.69|327.69|333.71|327.71|333.68|327.68|0
1642003980000|2022-01-12 16:13:00|333.7|327.7|333.75|327.75|333.75|327.75|333.7|327.7|0
1642003990000|2022-01-12 16:13:10|333.73|327.73|333.76|327.76|333.76|327.76|333.73|327.73|0
1642004000000|2022-01-12 16:13:20|333.71|327.71|333.64|327.64|333.71|327.71|333.64|327.64|0
1642004010000|2022-01-12 16:13:30|333.71|327.71|333.67|327.67|333.71|327.71|333.67|327.67|0
1642004020000|2022-01-12 16:13:40|333.53|327.53|333.54|327.54|333.54|327.54|333.53|327.53|0
1642004030000|2022-01-12 16:13:50|333.53|327.53|333.5|327.5|333.53|327.53|333.49|327.49|0
1642004040000|2022-01-12 16:14:00|333.49|327.49|333.41|327.41|333.49|327.49|333.4|327.4|0
1642004050000|2022-01-12 16:14:10|333.4|327.4|333.38|327.38|333.4|327.4|333.37|327.37|0
1642004060000|2022-01-12 16:14:20|333.37|327.37|333.37|327.37|333.37|327.37|333.37|327.37|0
1642004070000|2022-01-12 16:14:30|333.36|327.36|333.37|327.37|333.37|327.37|333.35|327.35|0
1642004080000|2022-01-12 16:14:40|333.38|327.38|333.39|327.39|333.39|327.39|333.38|327.38|0
1642004090000|2022-01-12 16:14:50|333.4|327.4|333.37|327.37|333.4|327.4|333.37|327.37|0
1642004100000|2022-01-12 16:15:00|333.36|327.36|333.33|327.33|333.36|327.36|333.33|327.33|0
1642004110000|2022-01-12 16:15:10|333.34|327.34|333.32|327.32|333.34|327.34|333.32|327.32|0
1642004120000|2022-01-12 16:15:20|333.35|327.35|333.31|327.31|333.37|327.37|333.31|327.31|0
1642004130000|2022-01-12 16:15:30|333.3|327.3|333.3|327.3|333.31|327.31|333.3|327.3|0
1642004140000|2022-01-12 16:15:40|333.27|327.27|333.2|327.2|333.3|327.3|333.2|327.2|0
1642004150000|2022-01-12 16:15:50|333.18|327.18|333.15|327.15|333.19|327.19|333.15|327.15|0
1642004160000|2022-01-12 16:16:00|333.14|327.14|333.16|327.16|333.16|327.16|333.13|327.13|0
1642004170000|2022-01-12 16:16:10|333.15|327.15|333.13|327.13|333.15|327.15|333.13|327.13|0
1642004180000|2022-01-12 16:16:20|333.18|327.18|333.04|327.04|333.18|327.18|333.04|327.04|0
1642004190000|2022-01-12 16:16:30|333.01|327.01|333.05|327.05|333.07|327.07|333.01|327.01|0
1642004200000|2022-01-12 16:16:40|333.04|327.04|332.99|326.99|333.04|327.04|332.99|326.99|0
1642004210000|2022-01-12 16:16:50|333|327|332.99|326.99|333|327|332.99|326.99|0
1642004220000|2022-01-12 16:17:00|333.02|327.02|333.01|327.01|333.02|327.02|333.01|327.01|0
1642004240000|2022-01-12 16:17:20|333|327|332.98|326.98|333|327|332.97|326.97|0
1642004250000|2022-01-12 16:17:30|332.99|326.99|332.89|326.89|332.99|326.99|332.88|326.88|0
1642004260000|2022-01-12 16:17:40|332.9|326.9|332.9|326.9|332.92|326.92|332.89|326.89|0
1642004270000|2022-01-12 16:17:50|332.91|326.91|332.91|326.91|332.91|326.91|332.91|326.91|0
1642004280000|2022-01-12 16:18:00|332.93|326.93|333.01|327.01|333.04|327.04|332.92|326.92|0
1642004290000|2022-01-12 16:18:10|332.87|326.87|332.82|326.82|332.87|326.87|332.82|326.82|0
1642004300000|2022-01-12 16:18:20|332.87|326.87|332.88|326.88|332.88|326.88|332.87|326.87|0
1642004310000|2022-01-12 16:18:30|332.89|326.89|333.05|327.05|333.05|327.05|332.89|326.89|0
1642004320000|2022-01-12 16:18:40|333.03|327.03|333.12|327.12|333.12|327.12|333.03|327.03|0
1642004330000|2022-01-12 16:18:50|333.13|327.13|333.14|327.14|333.14|327.14|333.12|327.12|0
1642004340000|2022-01-12 16:19:00|333.15|327.15|333.29|327.29|333.29|327.29|333.15|327.15|0
1642004350000|2022-01-12 16:19:10|333.3|327.3|333.31|327.31|333.31|327.31|333.3|327.3|0
1642004360000|2022-01-12 16:19:20|333.35|327.35|333.34|327.34|333.35|327.35|333.33|327.33|0
1642004370000|2022-01-12 16:19:30|333.28|327.28|333.29|327.29|333.29|327.29|333.28|327.28|0
1642004380000|2022-01-12 16:19:40|333.3|327.3|333.3|327.3|333.3|327.3|333.3|327.3|0
1642004390000|2022-01-12 16:19:50|333.31|327.31|333.42|327.42|333.44|327.44|333.3|327.3|0
1642004400000|2022-01-12 16:20:00|333.39|327.39|333.37|327.37|333.39|327.39|333.37|327.37|0
1642004410000|2022-01-12 16:20:10|333.36|327.36|333.35|327.35|333.36|327.36|333.34|327.34|0
1642004420000|2022-01-12 16:20:20|333.36|327.36|333.38|327.38|333.39|327.39|333.35|327.35|0
1642004430000|2022-01-12 16:20:30|333.39|327.39|333.46|327.46|333.46|327.46|333.37|327.37|0
1642004440000|2022-01-12 16:20:40|333.5|327.5|333.54|327.54|333.54|327.54|333.41|327.41|0
1642004450000|2022-01-12 16:20:50|333.55|327.55|333.57|327.57|333.57|327.57|333.55|327.55|0
1642004460000|2022-01-12 16:21:00|333.56|327.56|333.54|327.54|333.56|327.56|333.51|327.51|0
1642004470000|2022-01-12 16:21:10|333.53|327.53|333.56|327.56|333.56|327.56|333.53|327.53|0
1642004480000|2022-01-12 16:21:20|333.57|327.57|333.53|327.53|333.57|327.57|333.51|327.51|0
1642004490000|2022-01-12 16:21:30|333.54|327.54|333.57|327.57|333.58|327.58|333.54|327.54|0
1642004500000|2022-01-12 16:21:40|333.58|327.58|333.57|327.57|333.58|327.58|333.57|327.57|0
1642004510000|2022-01-12 16:21:50|333.56|327.56|333.52|327.52|333.57|327.57|333.51|327.51|0
1642004520000|2022-01-12 16:22:00|333.51|327.51|333.55|327.55|333.55|327.55|333.5|327.5|0
1642004530000|2022-01-12 16:22:10|333.56|327.56|333.71|327.71|333.71|327.71|333.56|327.56|0
1642004540000|2022-01-12 16:22:20|333.7|327.7|333.7|327.7|333.7|327.7|333.7|327.7|0
1642004550000|2022-01-12 16:22:30|333.69|327.69|333.69|327.69|333.69|327.69|333.67|327.67|0
1642004560000|2022-01-12 16:22:40|333.7|327.7|333.72|327.72|333.74|327.74|333.7|327.7|0
1642004570000|2022-01-12 16:22:50|333.69|327.69|333.6|327.6|333.7|327.7|333.6|327.6|0
1642004580000|2022-01-12 16:23:00|333.59|327.59|333.5|327.5|333.6|327.6|333.49|327.49|0
1642004590000|2022-01-12 16:23:10|333.51|327.51|333.49|327.49|333.51|327.51|333.49|327.49|0
1642004600000|2022-01-12 16:23:20|333.48|327.48|333.47|327.47|333.48|327.48|333.47|327.47|0
1642004610000|2022-01-12 16:23:30|333.5|327.5|333.43|327.43|333.5|327.5|333.43|327.43|0
1642004620000|2022-01-12 16:23:40|333.41|327.41|333.37|327.37|333.41|327.41|333.36|327.36|0
1642004630000|2022-01-12 16:23:50|333.36|327.36|333.29|327.29|333.36|327.36|333.29|327.29|0
1642004640000|2022-01-12 16:24:00|333.3|327.3|333.34|327.34|333.34|327.34|333.3|327.3|0
1642004650000|2022-01-12 16:24:10|333.32|327.32|333.38|327.38|333.38|327.38|333.32|327.32|0
1642004660000|2022-01-12 16:24:20|333.39|327.39|333.37|327.37|333.39|327.39|333.35|327.35|0
1642004670000|2022-01-12 16:24:30|333.36|327.36|333.48|327.48|333.49|327.49|333.36|327.36|0
1642004680000|2022-01-12 16:24:40|333.47|327.47|333.47|327.47|333.48|327.48|333.47|327.47|0
1642004690000|2022-01-12 16:24:50|333.48|327.48|333.45|327.45|333.48|327.48|333.45|327.45|0
1642004700000|2022-01-12 16:25:00|333.46|327.46|333.47|327.47|333.47|327.47|333.42|327.42|0
1642004710000|2022-01-12 16:25:10|333.46|327.46|333.45|327.45|333.47|327.47|333.45|327.45|0
1642004720000|2022-01-12 16:25:20|333.46|327.46|333.47|327.47|333.47|327.47|333.46|327.46|0
1642004730000|2022-01-12 16:25:30|333.48|327.48|333.7|327.7|333.7|327.7|333.48|327.48|0
1642004740000|2022-01-12 16:25:40|333.69|327.69|333.66|327.66|333.69|327.69|333.63|327.63|0
1642004750000|2022-01-12 16:25:50|333.64|327.64|333.7|327.7|333.7|327.7|333.62|327.62|0
1642004760000|2022-01-12 16:26:00|333.73|327.73|333.72|327.72|333.73|327.73|333.72|327.72|0
1642004770000|2022-01-12 16:26:10|333.78|327.78|333.82|327.82|333.83|327.83|333.78|327.78|0
1642004780000|2022-01-12 16:26:20|333.91|327.91|333.93|327.93|333.93|327.93|333.91|327.91|0
1642004790000|2022-01-12 16:26:30|333.94|327.94|333.97|327.97|333.98|327.98|333.94|327.94|0
1642004800000|2022-01-12 16:26:40|333.96|327.96|334|328|334|328|333.96|327.96|0
1642004810000|2022-01-12 16:26:50|334.01|328.01|334.08|328.08|334.08|328.08|334.01|328.01|0
1642004820000|2022-01-12 16:27:00|334.06|328.06|334.07|328.07|334.07|328.07|334.05|328.05|0
1642004830000|2022-01-12 16:27:10|334.08|328.08|334.09|328.09|334.09|328.09|334.08|328.08|0
1642004840000|2022-01-12 16:27:20|334.26|328.26|334.27|328.27|334.27|328.27|334.26|328.26|0
1642004860000|2022-01-12 16:27:40|334.28|328.28|334.28|328.28|334.28|328.28|334.27|328.27|0
1642004870000|2022-01-12 16:27:50|334.27|328.27|334.26|328.26|334.27|328.27|334.26|328.26|0
1642004880000|2022-01-12 16:28:00|334.27|328.27|334.26|328.26|334.27|328.27|334.26|328.26|0
1642004890000|2022-01-12 16:28:10|334.23|328.23|334.24|328.24|334.25|328.25|334.23|328.23|0
1642004900000|2022-01-12 16:28:20|334.25|328.25|334.28|328.28|334.28|328.28|334.25|328.25|0
1642004910000|2022-01-12 16:28:30|334.27|328.27|334.29|328.29|334.3|328.3|334.27|328.27|0
1642004920000|2022-01-12 16:28:40|334.3|328.3|334.29|328.29|334.3|328.3|334.29|328.29|0
1642004930000|2022-01-12 16:28:50|334.26|328.26|334.23|328.23|334.26|328.26|334.23|328.23|0
1642004940000|2022-01-12 16:29:00|334.19|328.19|334.14|328.14|334.19|328.19|334.14|328.14|0
1642004950000|2022-01-12 16:29:10|334.13|328.13|334.12|328.12|334.13|328.13|334.12|328.12|0
1642004960000|2022-01-12 16:29:20|334.14|328.14|334.27|328.27|334.27|328.27|334.14|328.14|0
1642004970000|2022-01-12 16:29:30|334.28|328.28|334.27|328.27|334.28|328.28|334.26|328.26|0
1642004980000|2022-01-12 16:29:40|334.24|328.24|334.23|328.23|334.27|328.27|334.23|328.23|0
1642004990000|2022-01-12 16:29:50|334.24|328.24|334.32|328.32|334.33|328.33|334.24|328.24|0
1642005000000|2022-01-12 16:30:00|334.33|328.33|334.27|328.27|334.35|328.35|334.27|328.27|0
1642005010000|2022-01-12 16:30:10|334.26|328.26|334.25|328.25|334.26|328.26|334.25|328.25|0
1642005020000|2022-01-12 16:30:20|334.26|328.26|334.15|328.15|334.26|328.26|334.14|328.14|0
1642005040000|2022-01-12 16:30:40|334.2|328.2|334.24|328.24|334.24|328.24|334.2|328.2|0
1642005070000|2022-01-12 16:31:10|334.25|328.25|334.29|328.29|334.29|328.29|334.25|328.25|0
1642005080000|2022-01-12 16:31:20|334.31|328.31|334.34|328.34|334.34|328.34|334.31|328.31|0
1642005090000|2022-01-12 16:31:30|334.35|328.35|334.31|328.31|334.35|328.35|334.31|328.31|0
1642005100000|2022-01-12 16:31:40|334.32|328.32|334.32|328.32|334.32|328.32|334.32|328.32|0
1642005110000|2022-01-12 16:31:50|334.33|328.33|334.35|328.35|334.35|328.35|334.33|328.33|0
1642005120000|2022-01-12 16:32:00|334.36|328.36|334.35|328.35|334.36|328.36|334.35|328.35|0
1642005140000|2022-01-12 16:32:20|334.36|328.36|334.36|328.36|334.36|328.36|334.36|328.36|0
1642005150000|2022-01-12 16:32:30|334.35|328.35|334.34|328.34|334.35|328.35|334.33|328.33|0
1642005160000|2022-01-12 16:32:40|334.33|328.33|334.32|328.32|334.33|328.33|334.32|328.32|0
1642005170000|2022-01-12 16:32:50|334.29|328.29|334.29|328.29|334.29|328.29|334.29|328.29|0
1642005180000|2022-01-12 16:33:00|334.26|328.26|334.28|328.28|334.28|328.28|334.25|328.25|0
1642005190000|2022-01-12 16:33:10|334.27|328.27|334.32|328.32|334.32|328.32|334.27|328.27|0
1642005200000|2022-01-12 16:33:20|334.31|328.31|334.29|328.29|334.31|328.31|334.29|328.29|0
1642005210000|2022-01-12 16:33:30|334.32|328.32|334.32|328.32|334.33|328.33|334.32|328.32|0
1642005220000|2022-01-12 16:33:40|334.33|328.33|334.29|328.29|334.33|328.33|334.29|328.29|0
1642005230000|2022-01-12 16:33:50|334.33|328.33|334.28|328.28|334.33|328.33|334.28|328.28|0
1642005240000|2022-01-12 16:34:00|334.3|328.3|334.33|328.33|334.34|328.34|334.3|328.3|0
1642005250000|2022-01-12 16:34:10|334.34|328.34|334.39|328.39|334.39|328.39|334.34|328.34|0
1642005260000|2022-01-12 16:34:20|334.43|328.43|334.38|328.38|334.43|328.43|334.38|328.38|0
1642005270000|2022-01-12 16:34:30|334.39|328.39|334.46|328.46|334.48|328.48|334.39|328.39|0
1642005280000|2022-01-12 16:34:40|334.45|328.45|334.47|328.47|334.47|328.47|334.45|328.45|0
1642005290000|2022-01-12 16:34:50|334.48|328.48|334.45|328.45|334.48|328.48|334.45|328.45|0
1642005300000|2022-01-12 16:35:00|334.47|328.47|334.48|328.48|334.48|328.48|334.47|328.47|0
1642005310000|2022-01-12 16:35:10|334.5|328.5|334.49|328.49|334.5|328.5|334.49|328.49|0
1642005320000|2022-01-12 16:35:20|334.48|328.48|334.48|328.48|334.49|328.49|334.47|328.47|0
1642005330000|2022-01-12 16:35:30|334.46|328.46|334.4|328.4|334.46|328.46|334.4|328.4|0
1642005340000|2022-01-12 16:35:40|334.37|328.37|334.39|328.39|334.39|328.39|334.33|328.33|0
1642005350000|2022-01-12 16:35:50|334.45|328.45|334.42|328.42|334.45|328.45|334.42|328.42|0
1642005360000|2022-01-12 16:36:00|334.51|328.51|334.38|328.38|334.51|328.51|334.38|328.38|0
1642005370000|2022-01-12 16:36:10|334.37|328.37|334.38|328.38|334.38|328.38|334.37|328.37|0
1642005380000|2022-01-12 16:36:20|334.24|328.24|334.25|328.25|334.26|328.26|334.24|328.24|0
1642005390000|2022-01-12 16:36:30|334.26|328.26|334.27|328.27|334.27|328.27|334.26|328.26|0
1642005400000|2022-01-12 16:36:40|334.28|328.28|334.28|328.28|334.28|328.28|334.28|328.28|0
1642005420000|2022-01-12 16:37:00|334.25|328.25|334.21|328.21|334.25|328.25|334.2|328.2|0
1642005430000|2022-01-12 16:37:10|334.2|328.2|334.2|328.2|334.2|328.2|334.2|328.2|0
1642005440000|2022-01-12 16:37:20|334.21|328.21|334.21|328.21|334.21|328.21|334.2|328.2|0
1642005450000|2022-01-12 16:37:30|334.2|328.2|334.18|328.18|334.2|328.2|334.18|328.18|0
1642005460000|2022-01-12 16:37:40|334.17|328.17|334.2|328.2|334.2|328.2|334.17|328.17|0
1642005470000|2022-01-12 16:37:50|334.19|328.19|334.19|328.19|334.2|328.2|334.19|328.19|0
1642005480000|2022-01-12 16:38:00|334.2|328.2|334.32|328.32|334.32|328.32|334.2|328.2|0
1642005490000|2022-01-12 16:38:10|334.31|328.31|334.32|328.32|334.32|328.32|334.31|328.31|0
1642005500000|2022-01-12 16:38:20|334.31|328.31|334.32|328.32|334.32|328.32|334.31|328.31|0
1642005510000|2022-01-12 16:38:30|334.31|328.31|334.47|328.47|334.47|328.47|334.31|328.31|0
1642005520000|2022-01-12 16:38:40|334.46|328.46|334.45|328.45|334.47|328.47|334.45|328.45|0
1642005540000|2022-01-12 16:39:00|334.47|328.47|334.47|328.47|334.47|328.47|334.46|328.46|0
1642005550000|2022-01-12 16:39:10|334.46|328.46|334.46|328.46|334.46|328.46|334.46|328.46|0
1642005570000|2022-01-12 16:39:30|334.52|328.52|334.52|328.52|334.52|328.52|334.52|328.52|0
1642005580000|2022-01-12 16:39:40|334.53|328.53|334.55|328.55|334.55|328.55|334.53|328.53|0
1642005590000|2022-01-12 16:39:50|334.56|328.56|334.56|328.56|334.56|328.56|334.56|328.56|0
1642005600000|2022-01-12 16:40:00|334.61|328.61|334.61|328.61|334.61|328.61|334.61|328.61|0
1642005620000|2022-01-12 16:40:20|334.62|328.62|334.64|328.64|334.65|328.65|334.62|328.62|0
1642005630000|2022-01-12 16:40:30|334.65|328.65|334.65|328.65|334.65|328.65|334.65|328.65|0
1642005640000|2022-01-12 16:40:40|334.64|328.64|334.66|328.66|334.66|328.66|334.63|328.63|0
1642005660000|2022-01-12 16:41:00|334.67|328.67|334.67|328.67|334.67|328.67|334.67|328.67|0
1642005670000|2022-01-12 16:41:10|334.65|328.65|334.61|328.61|334.65|328.65|334.61|328.61|0
1642005680000|2022-01-12 16:41:20|334.56|328.56|334.53|328.53|334.56|328.56|334.53|328.53|0
1642005690000|2022-01-12 16:41:30|334.56|328.56|334.56|328.56|334.56|328.56|334.56|328.56|0
1642005700000|2022-01-12 16:41:40|334.52|328.52|334.52|328.52|334.52|328.52|334.52|328.52|0
1642005710000|2022-01-12 16:41:50|334.49|328.49|334.48|328.48|334.49|328.49|334.48|328.48|0
1642005720000|2022-01-12 16:42:00|334.45|328.45|334.45|328.45|334.45|328.45|334.45|328.45|0
1642005730000|2022-01-12 16:42:10|334.46|328.46|334.46|328.46|334.46|328.46|334.46|328.46|0
1642005740000|2022-01-12 16:42:20|334.49|328.49|334.53|328.53|334.53|328.53|334.49|328.49|0
1642005750000|2022-01-12 16:42:30|334.57|328.57|334.57|328.57|334.57|328.57|334.57|328.57|0
1642005760000|2022-01-12 16:42:40|334.58|328.58|334.45|328.45|334.6|328.6|334.45|328.45|0
1642005770000|2022-01-12 16:42:50|334.46|328.46|334.45|328.45|334.46|328.46|334.45|328.45|0
1642005780000|2022-01-12 16:43:00|334.46|328.46|334.37|328.37|334.46|328.46|334.37|328.37|0
1642005790000|2022-01-12 16:43:10|334.38|328.38|334.39|328.39|334.39|328.39|334.38|328.38|0
1642005800000|2022-01-12 16:43:20|334.38|328.38|334.38|328.38|334.39|328.39|334.38|328.38|0
1642005810000|2022-01-12 16:43:30|334.22|328.22|334.1|328.1|334.22|328.22|334.1|328.1|0
1642005820000|2022-01-12 16:43:40|334.11|328.11|334.1|328.1|334.11|328.11|334.09|328.09|0
1642005830000|2022-01-12 16:43:50|334.12|328.12|334.13|328.13|334.14|328.14|334.12|328.12|0
1642005840000|2022-01-12 16:44:00|334.14|328.14|334.13|328.13|334.15|328.15|334.13|328.13|0
1642005850000|2022-01-12 16:44:10|334.03|328.03|334.04|328.04|334.05|328.05|334.02|328.02|0
1642005860000|2022-01-12 16:44:20|334.06|328.06|334.13|328.13|334.13|328.13|334.06|328.06|0
1642005870000|2022-01-12 16:44:30|334.12|328.12|334.1|328.1|334.12|328.12|334.1|328.1|0
1642005880000|2022-01-12 16:44:40|334.06|328.06|334.06|328.06|334.06|328.06|334.05|328.05|0
1642005890000|2022-01-12 16:44:50|334.02|328.02|334.01|328.01|334.02|328.02|334|328|0
1642005900000|2022-01-12 16:45:00|334.03|328.03|334|328|334.03|328.03|333.99|327.99|0
1642005910000|2022-01-12 16:45:10|334.01|328.01|334.01|328.01|334.01|328.01|334.01|328.01|0
1642005920000|2022-01-12 16:45:20|334|328|334.01|328.01|334.01|328.01|334|328|0
1642005930000|2022-01-12 16:45:30|334.02|328.02|334.02|328.02|334.02|328.02|334.01|328.01|0
1642005940000|2022-01-12 16:45:40|334.01|328.01|334.06|328.06|334.06|328.06|334.01|328.01|0
1642005950000|2022-01-12 16:45:50|334.05|328.05|334.06|328.06|334.06|328.06|334.05|328.05|0
1642005970000|2022-01-12 16:46:10|334.07|328.07|334.05|328.05|334.07|328.07|334.05|328.05|0
1642005980000|2022-01-12 16:46:20|334.02|328.02|334.01|328.01|334.02|328.02|334.01|328.01|0
1642005990000|2022-01-12 16:46:30|333.97|327.97|333.97|327.97|333.97|327.97|333.97|327.97|0
1642006020000|2022-01-12 16:47:00|333.98|327.98|333.98|327.98|333.98|327.98|333.98|327.98|0
1642006030000|2022-01-12 16:47:10|333.97|327.97|333.99|327.99|334.01|328.01|333.97|327.97|0
1642006050000|2022-01-12 16:47:30|334|328|333.98|327.98|334|328|333.98|327.98|0
1642006060000|2022-01-12 16:47:40|333.97|327.97|333.98|327.98|333.98|327.98|333.97|327.97|0
1642006070000|2022-01-12 16:47:50|334.01|328.01|334.01|328.01|334.01|328.01|334.01|328.01|0
1642006080000|2022-01-12 16:48:00|334|328|334.08|328.08|334.08|328.08|334|328|0
1642006090000|2022-01-12 16:48:10|334.11|328.11|334.12|328.12|334.12|328.12|334.11|328.11|0
1642006100000|2022-01-12 16:48:20|334.13|328.13|334.12|328.12|334.13|328.13|334.12|328.12|0
1642006120000|2022-01-12 16:48:40|334.11|328.11|334.12|328.12|334.12|328.12|334.11|328.11|0
1642006140000|2022-01-12 16:49:00|334.14|328.14|334.15|328.15|334.16|328.16|334.14|328.14|0
1642006150000|2022-01-12 16:49:10|334.14|328.14|334.14|328.14|334.14|328.14|334.14|328.14|0
1642006160000|2022-01-12 16:49:20|334.19|328.19|334.18|328.18|334.19|328.19|334.18|328.18|0
1642006170000|2022-01-12 16:49:30|334.19|328.19|334.2|328.2|334.2|328.2|334.19|328.19|0
1642006190000|2022-01-12 16:49:50|334.21|328.21|334.21|328.21|334.21|328.21|334.21|328.21|0
1642006200000|2022-01-12 16:50:00|334.2|328.2|334.18|328.18|334.21|328.21|334.18|328.18|0
1642006220000|2022-01-12 16:50:20|334.15|328.15|334.16|328.16|334.17|328.17|334.15|328.15|0
1642006230000|2022-01-12 16:50:30|334.15|328.15|334.16|328.16|334.16|328.16|334.15|328.15|0
1642006240000|2022-01-12 16:50:40|334.15|328.15|334.18|328.18|334.18|328.18|334.15|328.15|0
1642006250000|2022-01-12 16:50:50|334.19|328.19|334.19|328.19|334.19|328.19|334.19|328.19|0
1642006260000|2022-01-12 16:51:00|334.18|328.18|334.19|328.19|334.19|328.19|334.18|328.18|0
1642006270000|2022-01-12 16:51:10|334.18|328.18|334.19|328.19|334.19|328.19|334.18|328.18|0
1642006280000|2022-01-12 16:51:20|334.21|328.21|334.27|328.27|334.27|328.27|334.21|328.21|0
1642006290000|2022-01-12 16:51:30|334.26|328.26|334.23|328.23|334.26|328.26|334.23|328.23|0
1642006300000|2022-01-12 16:51:40|334.24|328.24|334.32|328.32|334.33|328.33|334.24|328.24|0
1642006310000|2022-01-12 16:51:50|334.37|328.37|334.37|328.37|334.37|328.37|334.32|328.32|0
1642006320000|2022-01-12 16:52:00|334.36|328.36|334.33|328.33|334.36|328.36|334.33|328.33|0
1642006330000|2022-01-12 16:52:10|334.34|328.34|334.33|328.33|334.34|328.34|334.33|328.33|0
1642006340000|2022-01-12 16:52:20|334.32|328.32|334.32|328.32|334.32|328.32|334.32|328.32|0
1642006350000|2022-01-12 16:52:30|334.56|328.56|334.57|328.57|334.57|328.57|334.56|328.56|0
1642006360000|2022-01-12 16:52:40|334.72|328.72|334.72|328.72|334.72|328.72|334.72|328.72|0
1642006370000|2022-01-12 16:52:50|334.73|328.73|334.73|328.73|334.73|328.73|334.73|328.73|0
1642006380000|2022-01-12 16:53:00|334.74|328.74|334.74|328.74|334.74|328.74|334.74|328.74|0
1642006390000|2022-01-12 16:53:10|334.72|328.72|334.72|328.72|334.72|328.72|334.7|328.7|0
1642006400000|2022-01-12 16:53:20|334.71|328.71|334.71|328.71|334.73|328.73|334.71|328.71|0
1642006410000|2022-01-12 16:53:30|334.73|328.73|334.73|328.73|334.75|328.75|334.73|328.73|0
1642006420000|2022-01-12 16:53:40|334.75|328.75|334.76|328.76|334.77|328.77|334.75|328.75|0
1642006430000|2022-01-12 16:53:50|334.75|328.75|334.76|328.76|334.76|328.76|334.75|328.75|0
1642006440000|2022-01-12 16:54:00|334.77|328.77|334.77|328.77|334.77|328.77|334.76|328.76|0
1642006460000|2022-01-12 16:54:20|334.76|328.76|334.7|328.7|334.76|328.76|334.7|328.7|0
1642006480000|2022-01-12 16:54:40|334.71|328.71|334.71|328.71|334.72|328.72|334.71|328.71|0
1642006490000|2022-01-12 16:54:50|334.72|328.72|334.73|328.73|334.73|328.73|334.72|328.72|0
1642006500000|2022-01-12 16:55:00|334.76|328.76|334.78|328.78|334.78|328.78|334.76|328.76|0
1642006510000|2022-01-12 16:55:10|334.79|328.79|334.79|328.79|334.79|328.79|334.79|328.79|0
1642006520000|2022-01-12 16:55:20|334.8|328.8|334.78|328.78|334.8|328.8|334.78|328.78|0
1642006530000|2022-01-12 16:55:30|334.75|328.75|334.7|328.7|334.75|328.75|334.69|328.69|0
1642006540000|2022-01-12 16:55:40|334.68|328.68|334.67|328.67|334.69|328.69|334.67|328.67|0
1642006550000|2022-01-12 16:55:50|334.7|328.7|334.69|328.69|334.7|328.7|334.69|328.69|0
1642006590000|2022-01-12 16:56:30|334.68|328.68|334.68|328.68|334.68|328.68|334.68|328.68|0
1642006600000|2022-01-12 16:56:40|334.69|328.69|334.7|328.7|334.7|328.7|334.69|328.69|0
1642006620000|2022-01-12 16:57:00|334.69|328.69|334.69|328.69|334.69|328.69|334.69|328.69|0
1642006630000|2022-01-12 16:57:10|334.71|328.71|334.72|328.72|334.72|328.72|334.7|328.7|0
1642006640000|2022-01-12 16:57:20|334.71|328.71|334.69|328.69|334.71|328.71|334.69|328.69|0
1642006650000|2022-01-12 16:57:30|334.71|328.71|334.73|328.73|334.73|328.73|334.71|328.71|0
1642006660000|2022-01-12 16:57:40|334.72|328.72|334.69|328.69|334.72|328.72|334.69|328.69|0
1642006670000|2022-01-12 16:57:50|334.68|328.68|334.68|328.68|334.68|328.68|334.65|328.65|0
1642006680000|2022-01-12 16:58:00|334.69|328.69|334.67|328.67|334.69|328.69|334.66|328.66|0
1642006690000|2022-01-12 16:58:10|334.66|328.66|334.66|328.66|334.66|328.66|334.66|328.66|0
1642006700000|2022-01-12 16:58:20|334.64|328.64|334.59|328.59|334.64|328.64|334.59|328.59|0
1642006710000|2022-01-12 16:58:30|334.6|328.6|334.6|328.6|334.6|328.6|334.59|328.59|0
1642006720000|2022-01-12 16:58:40|334.61|328.61|334.6|328.6|334.61|328.61|334.6|328.6|0
1642006730000|2022-01-12 16:58:50|334.61|328.61|334.62|328.62|334.63|328.63|334.61|328.61|0
1642006740000|2022-01-12 16:59:00|334.66|328.66|334.66|328.66|334.66|328.66|334.66|328.66|0
1642006750000|2022-01-12 16:59:10|334.68|328.68|334.68|328.68|334.68|328.68|334.68|328.68|0
1642006790000|2022-01-12 16:59:50|334.69|328.69|334.69|328.69|334.69|328.69|334.69|328.69|0
1642006800000|2022-01-12 17:00:00|334.67|328.67|334.65|328.65|334.67|328.67|334.65|328.65|0
1642006810000|2022-01-12 17:00:10|334.64|328.64|334.64|328.64|334.66|328.66|334.64|328.64|0
1642006820000|2022-01-12 17:00:20|334.65|328.65|334.65|328.65|334.65|328.65|334.65|328.65|0
1642006840000|2022-01-12 17:00:40|334.66|328.66|334.68|328.68|334.68|328.68|334.66|328.66|0
1642006850000|2022-01-12 17:00:50|334.69|328.69|334.67|328.67|334.69|328.69|334.67|328.67|0
1642006860000|2022-01-12 17:01:00|334.63|328.63|334.62|328.62|334.63|328.63|334.62|328.62|0
1642006870000|2022-01-12 17:01:10|334.61|328.61|334.62|328.62|334.62|328.62|334.61|328.61|0
1642006880000|2022-01-12 17:01:20|334.61|328.61|334.63|328.63|334.64|328.64|334.61|328.61|0
1642006890000|2022-01-12 17:01:30|334.64|328.64|334.68|328.68|334.68|328.68|334.64|328.64|0
1642006900000|2022-01-12 17:01:40|334.71|328.71|334.79|328.79|334.79|328.79|334.71|328.71|0
1642006910000|2022-01-12 17:01:50|334.81|328.81|334.82|328.82|334.82|328.82|334.8|328.8|0
1642006940000|2022-01-12 17:02:20|334.83|328.83|334.84|328.84|334.84|328.84|334.83|328.83|0
1642006950000|2022-01-12 17:02:30|334.83|328.83|334.86|328.86|334.86|328.86|334.83|328.83|0
1642006960000|2022-01-12 17:02:40|334.89|328.89|334.96|328.96|334.96|328.96|334.89|328.89|0
1642006970000|2022-01-12 17:02:50|334.98|328.98|335.11|329.11|335.11|329.11|334.98|328.98|0
1642006980000|2022-01-12 17:03:00|335.1|329.1|335.1|329.1|335.1|329.1|335.1|329.1|0
1642006990000|2022-01-12 17:03:10|335.16|329.16|335.16|329.16|335.16|329.16|335.15|329.15|0
1642007000000|2022-01-12 17:03:20|335.12|329.12|335.09|329.09|335.12|329.12|335.09|329.09|0
1642007010000|2022-01-12 17:03:30|335.08|329.08|335.09|329.09|335.1|329.1|335.08|329.08|0
1642007020000|2022-01-12 17:03:40|335.16|329.16|335.16|329.16|335.16|329.16|335.16|329.16|0
1642007040000|2022-01-12 17:04:00|335.13|329.13|335.2|329.2|335.2|329.2|335.13|329.13|0
1642007050000|2022-01-12 17:04:10|335.22|329.22|335.22|329.22|335.22|329.22|335.22|329.22|0
1642007060000|2022-01-12 17:04:20|335.21|329.21|335.27|329.27|335.27|329.27|335.21|329.21|0
1642007080000|2022-01-12 17:04:40|335.24|329.24|335.24|329.24|335.26|329.26|335.24|329.24|0
1642007090000|2022-01-12 17:04:50|335.36|329.36|335.39|329.39|335.39|329.39|335.36|329.36|0
1642007100000|2022-01-12 17:05:00|335.41|329.41|335.54|329.54|335.54|329.54|335.4|329.4|0
1642007110000|2022-01-12 17:05:10|335.53|329.53|335.6|329.6|335.6|329.6|335.53|329.53|0
1642007120000|2022-01-12 17:05:20|335.59|329.59|335.56|329.56|335.59|329.59|335.56|329.56|0
1642007130000|2022-01-12 17:05:30|335.57|329.57|335.57|329.57|335.57|329.57|335.56|329.56|0
1642007140000|2022-01-12 17:05:40|335.56|329.56|335.33|329.33|335.57|329.57|335.33|329.33|0
1642007150000|2022-01-12 17:05:50|335.32|329.32|335.32|329.32|335.32|329.32|335.32|329.32|0
1642007160000|2022-01-12 17:06:00|335.31|329.31|335.14|329.14|335.31|329.31|335.14|329.14|0
1642007170000|2022-01-12 17:06:10|335.12|329.12|335.15|329.15|335.15|329.15|335.1|329.1|0
1642007180000|2022-01-12 17:06:20|335.16|329.16|335.17|329.17|335.17|329.17|335.16|329.16|0
1642007190000|2022-01-12 17:06:30|335.2|329.2|335.18|329.18|335.2|329.2|335.18|329.18|0
1642007200000|2022-01-12 17:06:40|335.17|329.17|335.24|329.24|335.24|329.24|335.17|329.17|0
1642007210000|2022-01-12 17:06:50|335.25|329.25|335.25|329.25|335.25|329.25|335.25|329.25|0
1642007220000|2022-01-12 17:07:00|335.24|329.24|335.25|329.25|335.25|329.25|335.24|329.24|0
1642007230000|2022-01-12 17:07:10|335.24|329.24|335.23|329.23|335.25|329.25|335.23|329.23|0
1642007240000|2022-01-12 17:07:20|335.22|329.22|335.2|329.2|335.22|329.22|335.2|329.2|0
1642007250000|2022-01-12 17:07:30|335.21|329.21|335.07|329.07|335.21|329.21|335.07|329.07|0
1642007260000|2022-01-12 17:07:40|334.97|328.97|334.91|328.91|334.97|328.97|334.91|328.91|0
1642007270000|2022-01-12 17:07:50|334.88|328.88|334.87|328.87|334.88|328.88|334.87|328.87|0
1642007280000|2022-01-12 17:08:00|334.85|328.85|334.8|328.8|334.85|328.85|334.8|328.8|0
1642007290000|2022-01-12 17:08:10|334.81|328.81|334.81|328.81|334.81|328.81|334.8|328.8|0
1642007300000|2022-01-12 17:08:20|334.84|328.84|334.81|328.81|334.84|328.84|334.8|328.8|0
1642007320000|2022-01-12 17:08:40|334.83|328.83|334.87|328.87|334.87|328.87|334.82|328.82|0
1642007350000|2022-01-12 17:09:10|334.88|328.88|334.87|328.87|334.88|328.88|334.86|328.86|0
1642007360000|2022-01-12 17:09:20|334.86|328.86|334.93|328.93|334.93|328.93|334.86|328.86|0
1642007370000|2022-01-12 17:09:30|334.94|328.94|334.94|328.94|334.94|328.94|334.94|328.94|0
1642007380000|2022-01-12 17:09:40|334.96|328.96|335.09|329.09|335.1|329.1|334.96|328.96|0
1642007400000|2022-01-12 17:10:00|335.18|329.18|335.18|329.18|335.18|329.18|335.18|329.18|0
1642007410000|2022-01-12 17:10:10|335.19|329.19|335.19|329.19|335.19|329.19|335.18|329.18|0
1642007430000|2022-01-12 17:10:30|335.18|329.18|335.19|329.19|335.19|329.19|335.18|329.18|0
1642007440000|2022-01-12 17:10:40|335.21|329.21|335.28|329.28|335.28|329.28|335.21|329.21|0
1642007450000|2022-01-12 17:10:50|335.29|329.29|335.21|329.21|335.29|329.29|335.21|329.21|0
1642007460000|2022-01-12 17:11:00|335.19|329.19|335.2|329.2|335.2|329.2|335.19|329.19|0
1642007470000|2022-01-12 17:11:10|335.19|329.19|335.21|329.21|335.21|329.21|335.19|329.19|0
1642007480000|2022-01-12 17:11:20|335.19|329.19|335.18|329.18|335.19|329.19|335.18|329.18|0
1642007490000|2022-01-12 17:11:30|335.16|329.16|335.16|329.16|335.16|329.16|335.16|329.16|0
1642007500000|2022-01-12 17:11:40|335.14|329.14|335.14|329.14|335.14|329.14|335.14|329.14|0
1642007510000|2022-01-12 17:11:50|335.15|329.15|335.15|329.15|335.16|329.16|335.15|329.15|0
1642007520000|2022-01-12 17:12:00|335.01|329.01|334.97|328.97|335.01|329.01|334.97|328.97|0
1642007530000|2022-01-12 17:12:10|334.96|328.96|334.92|328.92|334.96|328.96|334.92|328.92|0
1642007540000|2022-01-12 17:12:20|334.91|328.91|334.88|328.88|334.91|328.91|334.88|328.88|0
1642007550000|2022-01-12 17:12:30|334.81|328.81|334.8|328.8|334.81|328.81|334.8|328.8|0
1642007560000|2022-01-12 17:12:40|334.77|328.77|334.78|328.78|334.78|328.78|334.77|328.77|0
1642007570000|2022-01-12 17:12:50|334.76|328.76|334.79|328.79|334.79|328.79|334.76|328.76|0
1642007590000|2022-01-12 17:13:10|334.8|328.8|334.82|328.82|334.82|328.82|334.8|328.8|0
1642007600000|2022-01-12 17:13:20|334.76|328.76|334.82|328.82|334.82|328.82|334.76|328.76|0
1642007620000|2022-01-12 17:13:40|334.85|328.85|334.87|328.87|334.87|328.87|334.85|328.85|0
1642007630000|2022-01-12 17:13:50|334.86|328.86|334.84|328.84|334.86|328.86|334.84|328.84|0
1642007640000|2022-01-12 17:14:00|334.83|328.83|334.85|328.85|334.85|328.85|334.83|328.83|0
1642007650000|2022-01-12 17:14:10|334.86|328.86|334.85|328.85|334.86|328.86|334.85|328.85|0
1642007660000|2022-01-12 17:14:20|334.86|328.86|334.85|328.85|334.86|328.86|334.85|328.85|0
1642007670000|2022-01-12 17:14:30|334.82|328.82|334.94|328.94|334.94|328.94|334.82|328.82|0
1642007680000|2022-01-12 17:14:40|334.93|328.93|334.95|328.95|334.95|328.95|334.92|328.92|0
1642007690000|2022-01-12 17:14:50|334.94|328.94|334.94|328.94|334.95|328.95|334.93|328.93|0
1642007700000|2022-01-12 17:15:00|334.93|328.93|334.94|328.94|334.95|328.95|334.93|328.93|0
1642007710000|2022-01-12 17:15:10|334.91|328.91|334.89|328.89|334.91|328.91|334.89|328.89|0
1642007720000|2022-01-12 17:15:20|334.88|328.88|334.82|328.82|334.88|328.88|334.82|328.82|0
1642007740000|2022-01-12 17:15:40|334.78|328.78|334.8|328.8|334.8|328.8|334.78|328.78|0
1642007750000|2022-01-12 17:15:50|334.78|328.78|334.79|328.79|334.79|328.79|334.78|328.78|0
1642007760000|2022-01-12 17:16:00|334.8|328.8|334.8|328.8|334.8|328.8|334.8|328.8|0
1642007770000|2022-01-12 17:16:10|334.81|328.81|334.8|328.8|334.81|328.81|334.8|328.8|0
1642007780000|2022-01-12 17:16:20|334.81|328.81|334.8|328.8|334.81|328.81|334.8|328.8|0
1642007790000|2022-01-12 17:16:30|334.79|328.79|334.8|328.8|334.8|328.8|334.79|328.79|0
1642007800000|2022-01-12 17:16:40|334.79|328.79|334.8|328.8|334.8|328.8|334.79|328.79|0
1642007810000|2022-01-12 17:16:50|334.81|328.81|334.84|328.84|334.84|328.84|334.8|328.8|0
1642007820000|2022-01-12 17:17:00|334.83|328.83|334.86|328.86|334.86|328.86|334.83|328.83|0
1642007830000|2022-01-12 17:17:10|334.85|328.85|334.83|328.83|334.85|328.85|334.83|328.83|0
1642007840000|2022-01-12 17:17:20|334.84|328.84|334.84|328.84|334.85|328.85|334.84|328.84|0
1642007850000|2022-01-12 17:17:30|334.96|328.96|334.97|328.97|334.97|328.97|334.96|328.96|0
1642007860000|2022-01-12 17:17:40|334.95|328.95|334.96|328.96|334.96|328.96|334.94|328.94|0
1642007870000|2022-01-12 17:17:50|334.95|328.95|334.95|328.95|334.95|328.95|334.95|328.95|0
1642007880000|2022-01-12 17:18:00|334.93|328.93|334.98|328.98|334.98|328.98|334.93|328.93|0
1642007890000|2022-01-12 17:18:10|334.99|328.99|334.93|328.93|334.99|328.99|334.93|328.93|0
1642007910000|2022-01-12 17:18:30|334.92|328.92|334.92|328.92|334.92|328.92|334.92|328.92|0
1642007930000|2022-01-12 17:18:50|334.96|328.96|334.97|328.97|334.97|328.97|334.96|328.96|0
1642007950000|2022-01-12 17:19:10|335|329|334.97|328.97|335|329|334.97|328.97|0
1642007960000|2022-01-12 17:19:20|334.96|328.96|334.96|328.96|334.96|328.96|334.96|328.96|0
1642007970000|2022-01-12 17:19:30|334.95|328.95|335.09|329.09|335.09|329.09|334.95|328.95|0
1642007980000|2022-01-12 17:19:40|335.1|329.1|335.17|329.17|335.17|329.17|335.1|329.1|0
1642007990000|2022-01-12 17:19:50|335.11|329.11|335.09|329.09|335.11|329.11|335.08|329.08|0
1642008000000|2022-01-12 17:20:00|335.06|329.06|335.06|329.06|335.06|329.06|335.06|329.06|0
1642008010000|2022-01-12 17:20:10|335.01|329.01|335.01|329.01|335.01|329.01|335.01|329.01|0
1642008020000|2022-01-12 17:20:20|335|329|335|329|335|329|335|329|0
1642008030000|2022-01-12 17:20:30|335.01|329.01|335.05|329.05|335.08|329.08|335.01|329.01|0
1642008050000|2022-01-12 17:20:50|335.06|329.06|335.06|329.06|335.06|329.06|335.06|329.06|0
1642008060000|2022-01-12 17:21:00|335.05|329.05|335.05|329.05|335.05|329.05|335.05|329.05|0
1642008080000|2022-01-12 17:21:20|335.04|329.04|335.04|329.04|335.04|329.04|335.04|329.04|0
1642008090000|2022-01-12 17:21:30|335.02|329.02|335.03|329.03|335.05|329.05|335.02|329.02|0
1642008100000|2022-01-12 17:21:40|335.04|329.04|335.04|329.04|335.04|329.04|335.04|329.04|0
1642008110000|2022-01-12 17:21:50|335.03|329.03|335.05|329.05|335.05|329.05|335.03|329.03|0
1642008120000|2022-01-12 17:22:00|335.03|329.03|335.03|329.03|335.03|329.03|335.03|329.03|0
1642008130000|2022-01-12 17:22:10|334.98|328.98|334.98|328.98|334.98|328.98|334.98|328.98|0
1642008140000|2022-01-12 17:22:20|335.01|329.01|335.01|329.01|335.01|329.01|335.01|329.01|0
1642008150000|2022-01-12 17:22:30|334.99|328.99|334.99|328.99|334.99|328.99|334.99|328.99|0
1642008160000|2022-01-12 17:22:40|335.02|329.02|335|329|335.02|329.02|335|329|0
1642008180000|2022-01-12 17:23:00|335.01|329.01|335.01|329.01|335.01|329.01|335.01|329.01|0
1642008190000|2022-01-12 17:23:10|334.98|328.98|335|329|335|329|334.98|328.98|0
1642008200000|2022-01-12 17:23:20|334.99|328.99|335.03|329.03|335.03|329.03|334.99|328.99|0
1642008210000|2022-01-12 17:23:30|335.05|329.05|335.06|329.06|335.06|329.06|335.05|329.05|0
1642008220000|2022-01-12 17:23:40|335.09|329.09|335.15|329.15|335.15|329.15|335.09|329.09|0
1642008230000|2022-01-12 17:23:50|335.14|329.14|335.15|329.15|335.15|329.15|335.14|329.14|0
1642008240000|2022-01-12 17:24:00|335.16|329.16|335.16|329.16|335.18|329.18|335.16|329.16|0
1642008250000|2022-01-12 17:24:10|335.18|329.18|335.22|329.22|335.22|329.22|335.17|329.17|0
1642008270000|2022-01-12 17:24:30|335.23|329.23|335.24|329.24|335.24|329.24|335.23|329.23|0
1642008280000|2022-01-12 17:24:40|335.21|329.21|335.21|329.21|335.21|329.21|335.21|329.21|0
1642008290000|2022-01-12 17:24:50|335.18|329.18|335.18|329.18|335.18|329.18|335.18|329.18|0
1642008300000|2022-01-12 17:25:00|335.19|329.19|335.19|329.19|335.19|329.19|335.19|329.19|0
1642008310000|2022-01-12 17:25:10|335.23|329.23|335.23|329.23|335.23|329.23|335.23|329.23|0
1642008320000|2022-01-12 17:25:20|335.22|329.22|335.22|329.22|335.22|329.22|335.22|329.22|0
1642008330000|2022-01-12 17:25:30|335.23|329.23|335.22|329.22|335.23|329.23|335.22|329.22|0
1642008340000|2022-01-12 17:25:40|335.21|329.21|335.18|329.18|335.21|329.21|335.18|329.18|0
1642008370000|2022-01-12 17:26:10|335.17|329.17|335.19|329.19|335.2|329.2|335.17|329.17|0
1642008380000|2022-01-12 17:26:20|335.2|329.2|335.44|329.44|335.44|329.44|335.2|329.2|0
1642008390000|2022-01-12 17:26:30|335.43|329.43|335.42|329.42|335.44|329.44|335.42|329.42|0
1642008400000|2022-01-12 17:26:40|335.41|329.41|335.41|329.41|335.41|329.41|335.41|329.41|0
1642008410000|2022-01-12 17:26:50|335.42|329.42|335.42|329.42|335.42|329.42|335.42|329.42|0
1642008420000|2022-01-12 17:27:00|335.4|329.4|335.38|329.38|335.4|329.4|335.38|329.38|0
1642008430000|2022-01-12 17:27:10|335.39|329.39|335.45|329.45|335.45|329.45|335.39|329.39|0
1642008440000|2022-01-12 17:27:20|335.44|329.44|335.56|329.56|335.56|329.56|335.44|329.44|0
1642008450000|2022-01-12 17:27:30|335.55|329.55|335.55|329.55|335.55|329.55|335.54|329.54|0
1642008460000|2022-01-12 17:27:40|335.56|329.56|335.55|329.55|335.56|329.56|335.55|329.55|0
1642008470000|2022-01-12 17:27:50|335.52|329.52|335.52|329.52|335.52|329.52|335.52|329.52|0
1642008480000|2022-01-12 17:28:00|335.53|329.53|335.51|329.51|335.56|329.56|335.51|329.51|0
1642008490000|2022-01-12 17:28:10|335.52|329.52|335.52|329.52|335.52|329.52|335.52|329.52|0
1642008500000|2022-01-12 17:28:20|335.51|329.51|335.52|329.52|335.52|329.52|335.51|329.51|0
1642008510000|2022-01-12 17:28:30|335.46|329.46|335.46|329.46|335.46|329.46|335.46|329.46|0
1642008520000|2022-01-12 17:28:40|335.47|329.47|335.43|329.43|335.47|329.47|335.43|329.43|0
1642008550000|2022-01-12 17:29:10|335.45|329.45|335.46|329.46|335.46|329.46|335.45|329.45|0
1642008560000|2022-01-12 17:29:20|335.45|329.45|335.45|329.45|335.45|329.45|335.45|329.45|0
1642008570000|2022-01-12 17:29:30|335.48|329.48|335.46|329.46|335.48|329.48|335.44|329.44|0
1642008580000|2022-01-12 17:29:40|335.45|329.45|335.46|329.46|335.46|329.46|335.45|329.45|0
1642008590000|2022-01-12 17:29:50|335.45|329.45|335.46|329.46|335.46|329.46|335.45|329.45|0
1642008600000|2022-01-12 17:30:00|335.47|329.47|335.34|329.34|335.48|329.48|335.34|329.34|0
1642008610000|2022-01-12 17:30:10|335.33|329.33|335.24|329.24|335.33|329.33|335.24|329.24|0
1642008620000|2022-01-12 17:30:20|335.25|329.25|335.24|329.24|335.25|329.25|335.24|329.24|0
1642008630000|2022-01-12 17:30:30|335.26|329.26|335.21|329.21|335.26|329.26|335.21|329.21|0
1642008650000|2022-01-12 17:30:50|335.24|329.24|335.25|329.25|335.25|329.25|335.24|329.24|0
1642008660000|2022-01-12 17:31:00|335.24|329.24|335.28|329.28|335.28|329.28|335.24|329.24|0
1642008670000|2022-01-12 17:31:10|335.29|329.29|335.28|329.28|335.29|329.29|335.28|329.28|0
1642008680000|2022-01-12 17:31:20|335.26|329.26|335.26|329.26|335.26|329.26|335.26|329.26|0
1642008690000|2022-01-12 17:31:30|335.27|329.27|335.28|329.28|335.28|329.28|335.27|329.27|0
1642008700000|2022-01-12 17:31:40|335.27|329.27|335.25|329.25|335.28|329.28|335.24|329.24|0
1642008710000|2022-01-12 17:31:50|335.24|329.24|335.23|329.23|335.24|329.24|335.23|329.23|0
1642008720000|2022-01-12 17:32:00|335.27|329.27|335.24|329.24|335.27|329.27|335.24|329.24|0
1642008730000|2022-01-12 17:32:10|335.29|329.29|335.3|329.3|335.3|329.3|335.29|329.29|0
1642008740000|2022-01-12 17:32:20|335.27|329.27|335.28|329.28|335.28|329.28|335.27|329.27|0
1642008760000|2022-01-12 17:32:40|335.29|329.29|335.29|329.29|335.29|329.29|335.28|329.28|0
1642008770000|2022-01-12 17:32:50|335.28|329.28|335.29|329.29|335.29|329.29|335.28|329.28|0
1642008780000|2022-01-12 17:33:00|335.28|329.28|335.28|329.28|335.28|329.28|335.28|329.28|0
1642008800000|2022-01-12 17:33:20|335.32|329.32|335.33|329.33|335.33|329.33|335.32|329.32|0
1642008810000|2022-01-12 17:33:30|335.34|329.34|335.34|329.34|335.34|329.34|335.34|329.34|0
1642008830000|2022-01-12 17:33:50|335.33|329.33|335.33|329.33|335.33|329.33|335.32|329.32|0
1642008840000|2022-01-12 17:34:00|335.32|329.32|335.27|329.27|335.34|329.34|335.27|329.27|0
1642008850000|2022-01-12 17:34:10|335.28|329.28|335.28|329.28|335.28|329.28|335.28|329.28|0
1642008860000|2022-01-12 17:34:20|335.29|329.29|335.31|329.31|335.32|329.32|335.29|329.29|0
1642008870000|2022-01-12 17:34:30|335.3|329.3|335.3|329.3|335.31|329.31|335.3|329.3|0
1642008880000|2022-01-12 17:34:40|335.31|329.31|335.31|329.31|335.31|329.31|335.31|329.31|0
1642008890000|2022-01-12 17:34:50|335.3|329.3|335.3|329.3|335.3|329.3|335.3|329.3|0
1642008900000|2022-01-12 17:35:00|335.28|329.28|335.36|329.36|335.36|329.36|335.28|329.28|0
1642008910000|2022-01-12 17:35:10|335.37|329.37|335.4|329.4|335.4|329.4|335.35|329.35|0
1642008920000|2022-01-12 17:35:20|335.37|329.37|335.37|329.37|335.37|329.37|335.37|329.37|0
1642008930000|2022-01-12 17:35:30|335.34|329.34|335.32|329.32|335.35|329.35|335.32|329.32|0
1642008940000|2022-01-12 17:35:40|335.31|329.31|335.35|329.35|335.35|329.35|335.31|329.31|0
1642008950000|2022-01-12 17:35:50|335.34|329.34|335.29|329.29|335.36|329.36|335.29|329.29|0
1642008960000|2022-01-12 17:36:00|335.3|329.3|335.34|329.34|335.34|329.34|335.29|329.29|0
1642008970000|2022-01-12 17:36:10|335.33|329.33|335.33|329.33|335.33|329.33|335.32|329.32|0
1642008980000|2022-01-12 17:36:20|335.39|329.39|335.52|329.52|335.52|329.52|335.39|329.39|0
1642008990000|2022-01-12 17:36:30|335.51|329.51|335.56|329.56|335.61|329.61|335.51|329.51|0
1642009000000|2022-01-12 17:36:40|335.58|329.58|335.6|329.6|335.6|329.6|335.57|329.57|0
1642009010000|2022-01-12 17:36:50|335.65|329.65|335.71|329.71|335.71|329.71|335.65|329.65|0
1642009020000|2022-01-12 17:37:00|335.73|329.73|335.73|329.73|335.73|329.73|335.73|329.73|0
1642009030000|2022-01-12 17:37:10|335.74|329.74|335.81|329.81|335.81|329.81|335.74|329.74|0
1642009040000|2022-01-12 17:37:20|335.79|329.79|335.78|329.78|335.79|329.79|335.77|329.77|0
1642009050000|2022-01-12 17:37:30|335.79|329.79|335.79|329.79|335.79|329.79|335.79|329.79|0
1642009060000|2022-01-12 17:37:40|335.8|329.8|335.8|329.8|335.8|329.8|335.79|329.79|0
1642009070000|2022-01-12 17:37:50|335.81|329.81|336.02|330.02|336.02|330.02|335.81|329.81|0
1642009090000|2022-01-12 17:38:10|336|330|335.96|329.96|336.01|330.01|335.96|329.96|0
1642009100000|2022-01-12 17:38:20|335.82|329.82|335.81|329.81|335.83|329.83|335.8|329.8|0
1642009110000|2022-01-12 17:38:30|335.82|329.82|335.84|329.84|335.84|329.84|335.82|329.82|0
1642009120000|2022-01-12 17:38:40|335.85|329.85|335.85|329.85|335.85|329.85|335.85|329.85|0
1642009130000|2022-01-12 17:38:50|335.84|329.84|335.88|329.88|335.88|329.88|335.84|329.84|0
1642009150000|2022-01-12 17:39:10|335.9|329.9|335.89|329.89|335.9|329.9|335.89|329.89|0
1642009160000|2022-01-12 17:39:20|335.9|329.9|335.88|329.88|335.9|329.9|335.88|329.88|0
1642009170000|2022-01-12 17:39:30|335.89|329.89|335.89|329.89|335.89|329.89|335.88|329.88|0
1642009180000|2022-01-12 17:39:40|335.88|329.88|335.89|329.89|335.89|329.89|335.88|329.88|0
1642009190000|2022-01-12 17:39:50|335.87|329.87|335.88|329.88|335.88|329.88|335.87|329.87|0
1642009200000|2022-01-12 17:40:00|335.89|329.89|335.87|329.87|335.89|329.89|335.87|329.87|0
1642009210000|2022-01-12 17:40:10|335.83|329.83|335.97|329.97|335.97|329.97|335.83|329.83|0
1642009220000|2022-01-12 17:40:20|335.95|329.95|335.94|329.94|335.95|329.95|335.94|329.94|0
1642009230000|2022-01-12 17:40:30|335.91|329.91|335.95|329.95|335.95|329.95|335.91|329.91|0
1642009240000|2022-01-12 17:40:40|335.97|329.97|335.96|329.96|335.97|329.97|335.96|329.96|0
1642009250000|2022-01-12 17:40:50|335.95|329.95|335.95|329.95|335.96|329.96|335.95|329.95|0
1642009260000|2022-01-12 17:41:00|335.97|329.97|336.01|330.01|336.01|330.01|335.95|329.95|0
1642009270000|2022-01-12 17:41:10|335.95|329.95|335.95|329.95|335.96|329.96|335.95|329.95|0
1642009280000|2022-01-12 17:41:20|335.96|329.96|335.98|329.98|335.98|329.98|335.96|329.96|0
1642009290000|2022-01-12 17:41:30|335.94|329.94|335.97|329.97|335.97|329.97|335.94|329.94|0
1642009300000|2022-01-12 17:41:40|335.95|329.95|336.02|330.02|336.03|330.03|335.95|329.95|0
1642009310000|2022-01-12 17:41:50|336.03|330.03|336.03|330.03|336.03|330.03|336.03|330.03|0
1642009330000|2022-01-12 17:42:10|336.04|330.04|336.15|330.15|336.15|330.15|336.04|330.04|0
1642009340000|2022-01-12 17:42:20|336.16|330.16|336.19|330.19|336.19|330.19|336.16|330.16|0
1642009350000|2022-01-12 17:42:30|336.18|330.18|336.2|330.2|336.21|330.21|336.18|330.18|0
1642009360000|2022-01-12 17:42:40|336.19|330.19|336.2|330.2|336.2|330.2|336.19|330.19|0
1642009370000|2022-01-12 17:42:50|336.19|330.19|336.19|330.19|336.2|330.2|336.19|330.19|0
1642009380000|2022-01-12 17:43:00|336.2|330.2|336.21|330.21|336.22|330.22|336.19|330.19|0
1642009390000|2022-01-12 17:43:10|336.22|330.22|336.25|330.25|336.25|330.25|336.22|330.22|0
1642009400000|2022-01-12 17:43:20|336.3|330.3|336.3|330.3|336.3|330.3|336.3|330.3|0
1642009420000|2022-01-12 17:43:40|336.33|330.33|336.34|330.34|336.34|330.34|336.33|330.33|0
1642009460000|2022-01-12 17:44:20|336.33|330.33|336.34|330.34|336.34|330.34|336.33|330.33|0
1642009470000|2022-01-12 17:44:30|336.35|330.35|336.37|330.37|336.37|330.37|336.34|330.34|0
1642009480000|2022-01-12 17:44:40|336.36|330.36|336.36|330.36|336.36|330.36|336.36|330.36|0
1642009490000|2022-01-12 17:44:50|336.37|330.37|336.39|330.39|336.39|330.39|336.37|330.37|0
1642009500000|2022-01-12 17:45:00|336.38|330.38|336.31|330.31|336.38|330.38|336.31|330.31|0
1642009510000|2022-01-12 17:45:10|336.29|330.29|336.3|330.3|336.3|330.3|336.29|330.29|0
1642009520000|2022-01-12 17:45:20|336.38|330.38|336.34|330.34|336.38|330.38|336.34|330.34|0
1642009530000|2022-01-12 17:45:30|336.33|330.33|336.37|330.37|336.37|330.37|336.33|330.33|0
1642009540000|2022-01-12 17:45:40|336.38|330.38|336.38|330.38|336.38|330.38|336.38|330.38|0
1642009550000|2022-01-12 17:45:50|336.37|330.37|336.37|330.37|336.38|330.38|336.37|330.37|0
1642009560000|2022-01-12 17:46:00|336.38|330.38|336.37|330.37|336.38|330.38|336.37|330.37|0
1642009570000|2022-01-12 17:46:10|336.38|330.38|336.37|330.37|336.38|330.38|336.37|330.37|0
1642009580000|2022-01-12 17:46:20|336.38|330.38|336.37|330.37|336.38|330.38|336.37|330.37|0
1642009590000|2022-01-12 17:46:30|336.34|330.34|336.34|330.34|336.34|330.34|336.34|330.34|0
1642009600000|2022-01-12 17:46:40|336.35|330.35|336.35|330.35|336.35|330.35|336.35|330.35|0
1642009610000|2022-01-12 17:46:50|336.33|330.33|336.33|330.33|336.33|330.33|336.33|330.33|0
1642009620000|2022-01-12 17:47:00|336.27|330.27|336.27|330.27|336.27|330.27|336.26|330.26|0
1642009630000|2022-01-12 17:47:10|336.26|330.26|336.23|330.23|336.26|330.26|336.22|330.22|0
1642009650000|2022-01-12 17:47:30|336.24|330.24|336.24|330.24|336.24|330.24|336.24|330.24|0
1642009660000|2022-01-12 17:47:40|336.23|330.23|336.23|330.23|336.23|330.23|336.23|330.23|0
1642009670000|2022-01-12 17:47:50|336.24|330.24|336.24|330.24|336.24|330.24|336.24|330.24|0
1642009700000|2022-01-12 17:48:20|336.25|330.25|336.25|330.25|336.25|330.25|336.24|330.24|0
1642009710000|2022-01-12 17:48:30|336.24|330.24|336.18|330.18|336.24|330.24|336.18|330.18|0
1642009720000|2022-01-12 17:48:40|336.21|330.21|336.21|330.21|336.21|330.21|336.21|330.21|0
1642009730000|2022-01-12 17:48:50|336.25|330.25|336.24|330.24|336.25|330.25|336.24|330.24|0
1642009740000|2022-01-12 17:49:00|336.25|330.25|336.25|330.25|336.25|330.25|336.25|330.25|0
1642009750000|2022-01-12 17:49:10|336.24|330.24|336.21|330.21|336.25|330.25|336.2|330.2|0
1642009760000|2022-01-12 17:49:20|336.23|330.23|336.24|330.24|336.24|330.24|336.23|330.23|0
1642009770000|2022-01-12 17:49:30|336.26|330.26|336.26|330.26|336.26|330.26|336.25|330.25|0
1642009780000|2022-01-12 17:49:40|336.25|330.25|336.25|330.25|336.26|330.26|336.25|330.25|0
1642009790000|2022-01-12 17:49:50|336.26|330.26|336.26|330.26|336.26|330.26|336.25|330.25|0
1642009800000|2022-01-12 17:50:00|336.27|330.27|336.26|330.26|336.27|330.27|336.26|330.26|0
1642009810000|2022-01-12 17:50:10|336.25|330.25|336.23|330.23|336.26|330.26|336.23|330.23|0
1642009820000|2022-01-12 17:50:20|336.22|330.22|336.2|330.2|336.22|330.22|336.2|330.2|0
1642009830000|2022-01-12 17:50:30|336.23|330.23|336.23|330.23|336.23|330.23|336.23|330.23|0
1642009840000|2022-01-12 17:50:40|336.21|330.21|336.21|330.21|336.21|330.21|336.21|330.21|0
1642009850000|2022-01-12 17:50:50|336.22|330.22|336.21|330.21|336.22|330.22|336.21|330.21|0
1642009880000|2022-01-12 17:51:20|336.22|330.22|336.22|330.22|336.24|330.24|336.21|330.21|0
1642009890000|2022-01-12 17:51:30|336.21|330.21|336.21|330.21|336.21|330.21|336.21|330.21|0
1642009900000|2022-01-12 17:51:40|336.18|330.18|336.2|330.2|336.2|330.2|336.18|330.18|0
1642009910000|2022-01-12 17:51:50|336.22|330.22|336.22|330.22|336.22|330.22|336.22|330.22|0
1642009920000|2022-01-12 17:52:00|336.24|330.24|336.35|330.35|336.35|330.35|336.24|330.24|0
1642009930000|2022-01-12 17:52:10|336.36|330.36|336.43|330.43|336.43|330.43|336.36|330.36|0
1642009940000|2022-01-12 17:52:20|336.44|330.44|336.55|330.55|336.55|330.55|336.43|330.43|0
1642009950000|2022-01-12 17:52:30|336.58|330.58|336.71|330.71|336.71|330.71|336.58|330.58|0
1642009960000|2022-01-12 17:52:40|336.77|330.77|336.78|330.78|336.78|330.78|336.77|330.77|0
1642009970000|2022-01-12 17:52:50|336.77|330.77|336.77|330.77|336.77|330.77|336.77|330.77|0
1642009980000|2022-01-12 17:53:00|336.79|330.79|336.84|330.84|336.84|330.84|336.79|330.79|0
1642009990000|2022-01-12 17:53:10|336.85|330.85|336.84|330.84|336.85|330.85|336.84|330.84|0
1642010010000|2022-01-12 17:53:30|336.85|330.85|336.94|330.94|336.94|330.94|336.85|330.85|0
1642010020000|2022-01-12 17:53:40|336.95|330.95|337.06|331.06|337.06|331.06|336.95|330.95|0
1642010030000|2022-01-12 17:53:50|337.05|331.05|337.08|331.08|337.08|331.08|337.05|331.05|0
1642010040000|2022-01-12 17:54:00|337.06|331.06|337.06|331.06|337.06|331.06|337.06|331.06|0
1642010060000|2022-01-12 17:54:20|337.07|331.07|337.05|331.05|337.07|331.07|337.05|331.05|0
1642010070000|2022-01-12 17:54:30|337.04|331.04|337.04|331.04|337.04|331.04|337.04|331.04|0
1642010080000|2022-01-12 17:54:40|337.03|331.03|337.05|331.05|337.05|331.05|337.03|331.03|0
1642010100000|2022-01-12 17:55:00|337.1|331.1|337.08|331.08|337.1|331.1|337.08|331.08|0
1642010110000|2022-01-12 17:55:10|337.06|331.06|337.07|331.07|337.07|331.07|337.06|331.06|0
1642010130000|2022-01-12 17:55:30|337.08|331.08|337.07|331.07|337.08|331.08|337.07|331.07|0
1642010140000|2022-01-12 17:55:40|337.05|331.05|337.08|331.08|337.08|331.08|337.05|331.05|0
1642010150000|2022-01-12 17:55:50|337.14|331.14|337.14|331.14|337.14|331.14|337.14|331.14|0
1642010160000|2022-01-12 17:56:00|337.17|331.17|337.16|331.16|337.17|331.17|337.16|331.16|0
1642010170000|2022-01-12 17:56:10|337.15|331.15|337.18|331.18|337.18|331.18|337.15|331.15|0
1642010180000|2022-01-12 17:56:20|337.19|331.19|337.11|331.11|337.19|331.19|337.11|331.11|0
1642010190000|2022-01-12 17:56:30|337.16|331.16|337.16|331.16|337.16|331.16|337.16|331.16|0
1642010220000|2022-01-12 17:57:00|337.17|331.17|337.12|331.12|337.18|331.18|337.12|331.12|0
1642010230000|2022-01-12 17:57:10|337.11|331.11|337.12|331.12|337.12|331.12|337.11|331.11|0
1642010240000|2022-01-12 17:57:20|337.09|331.09|337.08|331.08|337.09|331.09|337.07|331.07|0
1642010250000|2022-01-12 17:57:30|337.09|331.09|337.06|331.06|337.09|331.09|337.06|331.06|0
1642010260000|2022-01-12 17:57:40|337.07|331.07|337.07|331.07|337.07|331.07|337.07|331.07|0
1642010270000|2022-01-12 17:57:50|337.06|331.06|337.06|331.06|337.06|331.06|337.06|331.06|0
1642010280000|2022-01-12 17:58:00|337.07|331.07|337.07|331.07|337.07|331.07|337.07|331.07|0
1642010300000|2022-01-12 17:58:20|337.08|331.08|337.08|331.08|337.08|331.08|337.08|331.08|0
1642010320000|2022-01-12 17:58:40|337.02|331.02|337.02|331.02|337.02|331.02|337.02|331.02|0
1642010330000|2022-01-12 17:58:50|337|331|337|331|337|331|337|331|0
1642010340000|2022-01-12 17:59:00|336.98|330.98|336.96|330.96|336.99|330.99|336.96|330.96|0
1642010350000|2022-01-12 17:59:10|336.97|330.97|336.94|330.94|336.97|330.97|336.94|330.94|0
1642010360000|2022-01-12 17:59:20|336.95|330.95|336.94|330.94|336.95|330.95|336.94|330.94|0
1642010370000|2022-01-12 17:59:30|336.93|330.93|336.93|330.93|336.93|330.93|336.93|330.93|0
1642010390000|2022-01-12 17:59:50|336.91|330.91|336.89|330.89|336.92|330.92|336.89|330.89|0
1642010400000|2022-01-12 18:00:00|336.88|330.88|336.9|330.9|336.9|330.9|336.88|330.88|0
1642010410000|2022-01-12 18:00:10|336.89|330.89|336.89|330.89|336.89|330.89|336.89|330.89|0
1642010420000|2022-01-12 18:00:20|336.85|330.85|336.58|330.58|336.85|330.85|336.58|330.58|0
1642010430000|2022-01-12 18:00:30|336.59|330.59|336.59|330.59|336.59|330.59|336.57|330.57|0
1642010450000|2022-01-12 18:00:50|336.58|330.58|336.58|330.58|336.58|330.58|336.58|330.58|0
1642010460000|2022-01-12 18:01:00|336.55|330.55|336.48|330.48|336.55|330.55|336.48|330.48|0
1642010470000|2022-01-12 18:01:10|336.49|330.49|336.51|330.51|336.51|330.51|336.49|330.49|0
1642010480000|2022-01-12 18:01:20|336.52|330.52|336.55|330.55|336.56|330.56|336.52|330.52|0
1642010490000|2022-01-12 18:01:30|336.58|330.58|336.54|330.54|336.59|330.59|336.54|330.54|0
1642010500000|2022-01-12 18:01:40|336.52|330.52|336.51|330.51|336.52|330.52|336.51|330.51|0
1642010510000|2022-01-12 18:01:50|336.49|330.49|336.49|330.49|336.49|330.49|336.49|330.49|0
1642010520000|2022-01-12 18:02:00|336.47|330.47|336.43|330.43|336.48|330.48|336.43|330.43|0
1642010530000|2022-01-12 18:02:10|336.42|330.42|336.33|330.33|336.42|330.42|336.33|330.33|0
1642010540000|2022-01-12 18:02:20|336.3|330.3|336.32|330.32|336.32|330.32|336.3|330.3|0
1642010550000|2022-01-12 18:02:30|336.33|330.33|336.33|330.33|336.33|330.33|336.32|330.32|0
1642010560000|2022-01-12 18:02:40|336.4|330.4|336.38|330.38|336.4|330.4|336.38|330.38|0
1642010570000|2022-01-12 18:02:50|336.37|330.37|336.35|330.35|336.37|330.37|336.35|330.35|0
1642010580000|2022-01-12 18:03:00|336.34|330.34|336.34|330.34|336.34|330.34|336.34|330.34|0
1642010590000|2022-01-12 18:03:10|336.35|330.35|336.35|330.35|336.35|330.35|336.34|330.34|0
1642010600000|2022-01-12 18:03:20|336.38|330.38|336.37|330.37|336.38|330.38|336.37|330.37|0
1642010610000|2022-01-12 18:03:30|336.36|330.36|336.38|330.38|336.39|330.39|336.36|330.36|0
1642010620000|2022-01-12 18:03:40|336.36|330.36|336.31|330.31|336.36|330.36|336.31|330.31|0
1642010630000|2022-01-12 18:03:50|336.22|330.22|336.22|330.22|336.23|330.23|336.22|330.22|0
1642010640000|2022-01-12 18:04:00|336.23|330.23|336.22|330.22|336.23|330.23|336.22|330.22|0
1642010650000|2022-01-12 18:04:10|336.23|330.23|336.23|330.23|336.23|330.23|336.22|330.22|0
1642010660000|2022-01-12 18:04:20|336.24|330.24|336.23|330.23|336.24|330.24|336.23|330.23|0
1642010670000|2022-01-12 18:04:30|336.22|330.22|336.22|330.22|336.22|330.22|336.22|330.22|0
1642010680000|2022-01-12 18:04:40|336.23|330.23|336.25|330.25|336.25|330.25|336.21|330.21|0
1642010690000|2022-01-12 18:04:50|336.24|330.24|336.24|330.24|336.25|330.25|336.23|330.23|0
1642010700000|2022-01-12 18:05:00|336.26|330.26|336.26|330.26|336.26|330.26|336.26|330.26|0
1642010710000|2022-01-12 18:05:10|336.27|330.27|336.29|330.29|336.29|330.29|336.27|330.27|0
1642010720000|2022-01-12 18:05:20|336.28|330.28|336.28|330.28|336.28|330.28|336.28|330.28|0
1642010730000|2022-01-12 18:05:30|336.27|330.27|336.27|330.27|336.28|330.28|336.27|330.27|0
1642010750000|2022-01-12 18:05:50|336.29|330.29|336.23|330.23|336.29|330.29|336.23|330.23|0
1642010770000|2022-01-12 18:06:10|336.22|330.22|336.22|330.22|336.22|330.22|336.22|330.22|0
1642010780000|2022-01-12 18:06:20|336.23|330.23|336.23|330.23|336.23|330.23|336.23|330.23|0
1642010800000|2022-01-12 18:06:40|336.24|330.24|336.21|330.21|336.24|330.24|336.21|330.21|0
1642010810000|2022-01-12 18:06:50|336.22|330.22|336.22|330.22|336.22|330.22|336.19|330.19|0
1642010820000|2022-01-12 18:07:00|336.25|330.25|336.25|330.25|336.25|330.25|336.25|330.25|0
1642010840000|2022-01-12 18:07:20|336.26|330.26|336.25|330.25|336.26|330.26|336.25|330.25|0
1642010850000|2022-01-12 18:07:30|336.36|330.36|336.37|330.37|336.37|330.37|336.36|330.36|0
1642010860000|2022-01-12 18:07:40|336.36|330.36|336.37|330.37|336.37|330.37|336.36|330.36|0
1642010870000|2022-01-12 18:07:50|336.66|330.66|336.7|330.7|336.7|330.7|336.66|330.66|0
1642010880000|2022-01-12 18:08:00|336.75|330.75|336.73|330.73|336.75|330.75|336.73|330.73|0
1642010890000|2022-01-12 18:08:10|336.7|330.7|336.7|330.7|336.7|330.7|336.7|330.7|0
1642010900000|2022-01-12 18:08:20|336.73|330.73|336.73|330.73|336.73|330.73|336.73|330.73|0
1642010920000|2022-01-12 18:08:40|336.75|330.75|336.75|330.75|336.75|330.75|336.75|330.75|0
1642010930000|2022-01-12 18:08:50|336.77|330.77|336.77|330.77|336.77|330.77|336.77|330.77|0
1642010940000|2022-01-12 18:09:00|336.78|330.78|336.78|330.78|336.78|330.78|336.78|330.78|0
1642010950000|2022-01-12 18:09:10|336.82|330.82|336.81|330.81|336.82|330.82|336.81|330.81|0
1642010960000|2022-01-12 18:09:20|336.83|330.83|336.85|330.85|336.85|330.85|336.83|330.83|0
1642010970000|2022-01-12 18:09:30|336.84|330.84|336.84|330.84|336.84|330.84|336.84|330.84|0
1642010990000|2022-01-12 18:09:50|336.85|330.85|336.85|330.85|336.85|330.85|336.85|330.85|0
1642011000000|2022-01-12 18:10:00|336.88|330.88|336.89|330.89|336.89|330.89|336.88|330.88|0
1642011010000|2022-01-12 18:10:10|336.87|330.87|336.88|330.88|336.89|330.89|336.87|330.87|0
1642011020000|2022-01-12 18:10:20|336.91|330.91|336.91|330.91|336.91|330.91|336.91|330.91|0
1642011030000|2022-01-12 18:10:30|336.9|330.9|336.55|330.55|336.9|330.9|336.55|330.55|0
1642011050000|2022-01-12 18:10:50|336.51|330.51|336.51|330.51|336.51|330.51|336.51|330.51|0
1642011070000|2022-01-12 18:11:10|336.53|330.53|336.53|330.53|336.53|330.53|336.53|330.53|0
1642011080000|2022-01-12 18:11:20|336.54|330.54|336.53|330.53|336.54|330.54|336.53|330.53|0
1642011100000|2022-01-12 18:11:40|336.54|330.54|336.52|330.52|336.54|330.54|336.52|330.52|0
1642011110000|2022-01-12 18:11:50|336.53|330.53|336.53|330.53|336.53|330.53|336.53|330.53|0
1642011120000|2022-01-12 18:12:00|336.52|330.52|336.59|330.59|336.62|330.62|336.52|330.52|0
1642011130000|2022-01-12 18:12:10|336.6|330.6|336.6|330.6|336.6|330.6|336.6|330.6|0
1642011140000|2022-01-12 18:12:20|336.59|330.59|336.55|330.55|336.59|330.59|336.55|330.55|0
1642011150000|2022-01-12 18:12:30|336.53|330.53|336.41|330.41|336.53|330.53|336.41|330.41|0
1642011160000|2022-01-12 18:12:40|336.39|330.39|336.4|330.4|336.4|330.4|336.39|330.39|0
1642011170000|2022-01-12 18:12:50|336.45|330.45|336.45|330.45|336.45|330.45|336.45|330.45|0
1642011180000|2022-01-12 18:13:00|336.43|330.43|336.2|330.2|336.44|330.44|336.19|330.19|0
1642011190000|2022-01-12 18:13:10|336.19|330.19|336.16|330.16|336.19|330.19|336.16|330.16|0
1642011200000|2022-01-12 18:13:20|336.13|330.13|336.13|330.13|336.13|330.13|336.13|330.13|0
1642011210000|2022-01-12 18:13:30|336.12|330.12|336.13|330.13|336.13|330.13|336.12|330.12|0
1642011230000|2022-01-12 18:13:50|336.07|330.07|336.1|330.1|336.1|330.1|336.07|330.07|0
1642011240000|2022-01-12 18:14:00|336.09|330.09|336.1|330.1|336.1|330.1|336.07|330.07|0
1642011250000|2022-01-12 18:14:10|336.11|330.11|336.15|330.15|336.15|330.15|336.1|330.1|0
1642011260000|2022-01-12 18:14:20|336.16|330.16|336.16|330.16|336.16|330.16|336.16|330.16|0
1642011270000|2022-01-12 18:14:30|336.15|330.15|336.15|330.15|336.15|330.15|336.15|330.15|0
1642011280000|2022-01-12 18:14:40|336.14|330.14|336.12|330.12|336.15|330.15|336.11|330.11|0
1642011290000|2022-01-12 18:14:50|336.16|330.16|336.11|330.11|336.16|330.16|336.1|330.1|0
1642011300000|2022-01-12 18:15:00|336.1|330.1|336.03|330.03|336.11|330.11|336.03|330.03|0
1642011310000|2022-01-12 18:15:10|335.99|329.99|335.98|329.98|335.99|329.99|335.98|329.98|0
1642011320000|2022-01-12 18:15:20|335.92|329.92|335.88|329.88|335.92|329.92|335.88|329.88|0
1642011340000|2022-01-12 18:15:40|335.83|329.83|335.81|329.81|335.83|329.83|335.8|329.8|0
1642011360000|2022-01-12 18:16:00|335.82|329.82|335.84|329.84|335.84|329.84|335.82|329.82|0
1642011370000|2022-01-12 18:16:10|335.83|329.83|335.85|329.85|335.85|329.85|335.83|329.83|0
1642011380000|2022-01-12 18:16:20|335.91|329.91|335.91|329.91|335.91|329.91|335.91|329.91|0
1642011390000|2022-01-12 18:16:30|335.82|329.82|335.81|329.81|335.82|329.82|335.81|329.81|0
1642011410000|2022-01-12 18:16:50|335.83|329.83|335.83|329.83|335.83|329.83|335.83|329.83|0
1642011430000|2022-01-12 18:17:10|335.8|329.8|335.8|329.8|335.8|329.8|335.79|329.79|0
1642011440000|2022-01-12 18:17:20|335.79|329.79|335.78|329.78|335.79|329.79|335.78|329.78|0
1642011450000|2022-01-12 18:17:30|335.79|329.79|335.79|329.79|335.79|329.79|335.78|329.78|0
1642011460000|2022-01-12 18:17:40|335.8|329.8|335.8|329.8|335.8|329.8|335.8|329.8|0
1642011480000|2022-01-12 18:18:00|335.81|329.81|335.82|329.82|335.83|329.83|335.81|329.81|0
1642011490000|2022-01-12 18:18:10|335.83|329.83|335.83|329.83|335.83|329.83|335.83|329.83|0
1642011500000|2022-01-12 18:18:20|335.82|329.82|335.82|329.82|335.82|329.82|335.82|329.82|0
1642011510000|2022-01-12 18:18:30|335.83|329.83|335.81|329.81|335.83|329.83|335.81|329.81|0
1642011530000|2022-01-12 18:18:50|335.8|329.8|335.74|329.74|335.8|329.8|335.73|329.73|0
1642011540000|2022-01-12 18:19:00|335.73|329.73|335.73|329.73|335.74|329.74|335.73|329.73|0
1642011550000|2022-01-12 18:19:10|335.74|329.74|335.74|329.74|335.74|329.74|335.74|329.74|0
1642011570000|2022-01-12 18:19:30|335.71|329.71|335.69|329.69|335.71|329.71|335.68|329.68|0
1642011580000|2022-01-12 18:19:40|335.7|329.7|335.7|329.7|335.7|329.7|335.7|329.7|0
1642011590000|2022-01-12 18:19:50|335.51|329.51|335.5|329.5|335.51|329.51|335.5|329.5|0
1642011610000|2022-01-12 18:20:10|335.49|329.49|335.45|329.45|335.49|329.49|335.45|329.45|0
1642011620000|2022-01-12 18:20:20|335.51|329.51|335.56|329.56|335.56|329.56|335.51|329.51|0
1642011630000|2022-01-12 18:20:30|335.57|329.57|335.56|329.56|335.57|329.57|335.56|329.56|0
1642011640000|2022-01-12 18:20:40|335.75|329.75|335.75|329.75|335.75|329.75|335.75|329.75|0
1642011670000|2022-01-12 18:21:10|335.74|329.74|335.74|329.74|335.74|329.74|335.74|329.74|0
1642011680000|2022-01-12 18:21:20|335.79|329.79|335.68|329.68|335.79|329.79|335.68|329.68|0
1642011690000|2022-01-12 18:21:30|335.69|329.69|335.65|329.65|335.69|329.69|335.65|329.65|0
1642011700000|2022-01-12 18:21:40|335.63|329.63|335.59|329.59|335.63|329.63|335.57|329.57|0
1642011710000|2022-01-12 18:21:50|335.6|329.6|335.62|329.62|335.62|329.62|335.6|329.6|0
1642011720000|2022-01-12 18:22:00|335.69|329.69|335.69|329.69|335.69|329.69|335.69|329.69|0
1642011730000|2022-01-12 18:22:10|335.68|329.68|335.68|329.68|335.68|329.68|335.67|329.67|0
1642011740000|2022-01-12 18:22:20|335.69|329.69|335.68|329.68|335.69|329.69|335.68|329.68|0
1642011750000|2022-01-12 18:22:30|335.69|329.69|335.71|329.71|335.71|329.71|335.68|329.68|0
1642011770000|2022-01-12 18:22:50|335.72|329.72|335.73|329.73|335.73|329.73|335.72|329.72|0
1642011780000|2022-01-12 18:23:00|335.74|329.74|335.74|329.74|335.74|329.74|335.74|329.74|0
1642011790000|2022-01-12 18:23:10|335.73|329.73|335.72|329.72|335.73|329.73|335.72|329.72|0
1642011800000|2022-01-12 18:23:20|335.73|329.73|335.72|329.72|335.73|329.73|335.72|329.72|0
1642011830000|2022-01-12 18:23:50|335.69|329.69|335.69|329.69|335.69|329.69|335.69|329.69|0
1642011840000|2022-01-12 18:24:00|335.68|329.68|335.68|329.68|335.68|329.68|335.68|329.68|0
1642011850000|2022-01-12 18:24:10|335.66|329.66|335.66|329.66|335.66|329.66|335.66|329.66|0
1642011860000|2022-01-12 18:24:20|335.67|329.67|335.66|329.66|335.67|329.67|335.66|329.66|0
1642011870000|2022-01-12 18:24:30|335.64|329.64|335.64|329.64|335.64|329.64|335.64|329.64|0
1642011880000|2022-01-12 18:24:40|335.63|329.63|335.63|329.63|335.63|329.63|335.63|329.63|0
1642011890000|2022-01-12 18:24:50|335.68|329.68|335.69|329.69|335.69|329.69|335.68|329.68|0
1642011900000|2022-01-12 18:25:00|335.68|329.68|335.68|329.68|335.68|329.68|335.68|329.68|0
1642011910000|2022-01-12 18:25:10|335.69|329.69|335.68|329.68|335.69|329.69|335.68|329.68|0
1642011920000|2022-01-12 18:25:20|335.69|329.69|335.79|329.79|335.79|329.79|335.69|329.69|0
1642011930000|2022-01-12 18:25:30|335.8|329.8|335.83|329.83|335.83|329.83|335.8|329.8|0
1642011940000|2022-01-12 18:25:40|335.8|329.8|335.8|329.8|335.8|329.8|335.8|329.8|0
1642011950000|2022-01-12 18:25:50|335.83|329.83|335.8|329.8|335.83|329.83|335.79|329.79|0
1642011970000|2022-01-12 18:26:10|335.79|329.79|335.79|329.79|335.79|329.79|335.79|329.79|0
1642012000000|2022-01-12 18:26:40|335.81|329.81|335.81|329.81|335.81|329.81|335.81|329.81|0
1642012010000|2022-01-12 18:26:50|335.82|329.82|335.82|329.82|335.82|329.82|335.82|329.82|0
1642012020000|2022-01-12 18:27:00|335.83|329.83|335.88|329.88|335.88|329.88|335.82|329.82|0
1642012030000|2022-01-12 18:27:10|335.9|329.9|335.9|329.9|335.9|329.9|335.9|329.9|0
1642012040000|2022-01-12 18:27:20|335.93|329.93|335.92|329.92|335.93|329.93|335.92|329.92|0
1642012080000|2022-01-12 18:28:00|335.89|329.89|335.92|329.92|335.92|329.92|335.89|329.89|0
1642012100000|2022-01-12 18:28:20|335.94|329.94|335.94|329.94|335.94|329.94|335.94|329.94|0
1642012140000|2022-01-12 18:29:00|335.95|329.95|335.96|329.96|335.96|329.96|335.95|329.95|0
1642012150000|2022-01-12 18:29:10|335.95|329.95|335.94|329.94|335.95|329.95|335.94|329.94|0
1642012160000|2022-01-12 18:29:20|335.93|329.93|335.93|329.93|335.94|329.94|335.93|329.93|0
1642012170000|2022-01-12 18:29:30|335.92|329.92|335.81|329.81|335.92|329.92|335.81|329.81|0
1642012180000|2022-01-12 18:29:40|335.79|329.79|335.77|329.77|335.82|329.82|335.77|329.77|0
1642012190000|2022-01-12 18:29:50|335.78|329.78|335.79|329.79|335.79|329.79|335.78|329.78|0
1642012200000|2022-01-12 18:30:00|335.78|329.78|335.79|329.79|335.79|329.79|335.78|329.78|0
1642012210000|2022-01-12 18:30:10|335.78|329.78|335.78|329.78|335.78|329.78|335.78|329.78|0
1642012220000|2022-01-12 18:30:20|335.72|329.72|335.69|329.69|335.72|329.72|335.69|329.69|0
1642012230000|2022-01-12 18:30:30|335.68|329.68|335.69|329.69|335.69|329.69|335.68|329.68|0
1642012240000|2022-01-12 18:30:40|335.7|329.7|335.7|329.7|335.7|329.7|335.7|329.7|0
1642012260000|2022-01-12 18:31:00|335.66|329.66|335.66|329.66|335.66|329.66|335.66|329.66|0
1642012270000|2022-01-12 18:31:10|335.65|329.65|335.66|329.66|335.66|329.66|335.65|329.65|0
1642012280000|2022-01-12 18:31:20|335.65|329.65|335.63|329.63|335.65|329.65|335.62|329.62|0
1642012290000|2022-01-12 18:31:30|335.62|329.62|335.68|329.68|335.68|329.68|335.62|329.62|0
1642012300000|2022-01-12 18:31:40|335.69|329.69|335.71|329.71|335.71|329.71|335.69|329.69|0
1642012310000|2022-01-12 18:31:50|335.7|329.7|335.71|329.71|335.71|329.71|335.7|329.7|0
1642012320000|2022-01-12 18:32:00|335.73|329.73|335.71|329.71|335.73|329.73|335.71|329.71|0
1642012330000|2022-01-12 18:32:10|335.72|329.72|335.72|329.72|335.72|329.72|335.72|329.72|0
1642012360000|2022-01-12 18:32:40|335.71|329.71|335.7|329.7|335.71|329.71|335.7|329.7|0
1642012370000|2022-01-12 18:32:50|335.71|329.71|335.71|329.71|335.71|329.71|335.71|329.71|0
1642012380000|2022-01-12 18:33:00|335.7|329.7|335.71|329.71|335.71|329.71|335.7|329.7|0
1642012390000|2022-01-12 18:33:10|335.66|329.66|335.67|329.67|335.68|329.68|335.66|329.66|0
1642012400000|2022-01-12 18:33:20|335.68|329.68|335.66|329.66|335.68|329.68|335.66|329.66|0
1642012430000|2022-01-12 18:33:50|335.63|329.63|335.63|329.63|335.63|329.63|335.63|329.63|0
1642012440000|2022-01-12 18:34:00|335.62|329.62|335.61|329.61|335.62|329.62|335.61|329.61|0
1642012460000|2022-01-12 18:34:20|335.62|329.62|335.61|329.61|335.62|329.62|335.61|329.61|0
1642012480000|2022-01-12 18:34:40|335.62|329.62|335.59|329.59|335.63|329.63|335.59|329.59|0
1642012510000|2022-01-12 18:35:10|335.58|329.58|335.58|329.58|335.58|329.58|335.58|329.58|0
1642012530000|2022-01-12 18:35:30|335.56|329.56|335.6|329.6|335.6|329.6|335.55|329.55|0
1642012540000|2022-01-12 18:35:40|335.52|329.52|335.53|329.53|335.53|329.53|335.52|329.52|0
1642012570000|2022-01-12 18:36:10|335.5|329.5|335.53|329.53|335.53|329.53|335.5|329.5|0
1642012580000|2022-01-12 18:36:20|335.52|329.52|335.53|329.53|335.53|329.53|335.52|329.52|0
1642012590000|2022-01-12 18:36:30|335.5|329.5|335.48|329.48|335.5|329.5|335.48|329.48|0
1642012600000|2022-01-12 18:36:40|335.5|329.5|335.51|329.51|335.51|329.51|335.5|329.5|0
1642012610000|2022-01-12 18:36:50|335.5|329.5|335.54|329.54|335.54|329.54|335.5|329.5|0
1642012620000|2022-01-12 18:37:00|335.53|329.53|335.52|329.52|335.53|329.53|335.52|329.52|0
1642012630000|2022-01-12 18:37:10|335.51|329.51|335.5|329.5|335.51|329.51|335.5|329.5|0
1642012640000|2022-01-12 18:37:20|335.49|329.49|335.49|329.49|335.49|329.49|335.49|329.49|0
1642012660000|2022-01-12 18:37:40|335.5|329.5|335.5|329.5|335.5|329.5|335.5|329.5|0
1642012690000|2022-01-12 18:38:10|335.51|329.51|335.51|329.51|335.51|329.51|335.51|329.51|0
1642012710000|2022-01-12 18:38:30|335.48|329.48|335.48|329.48|335.48|329.48|335.48|329.48|0
1642012720000|2022-01-12 18:38:40|335.47|329.47|335.47|329.47|335.47|329.47|335.47|329.47|0
1642012740000|2022-01-12 18:39:00|335.48|329.48|335.48|329.48|335.48|329.48|335.48|329.48|0
1642012760000|2022-01-12 18:39:20|335.47|329.47|335.48|329.48|335.48|329.48|335.47|329.47|0
1642012780000|2022-01-12 18:39:40|335.38|329.38|335.38|329.38|335.38|329.38|335.37|329.37|0
1642012790000|2022-01-12 18:39:50|335.37|329.37|335.36|329.36|335.37|329.37|335.36|329.36|0
1642012800000|2022-01-12 18:40:00|335.37|329.37|335.37|329.37|335.37|329.37|335.37|329.37|0
1642012810000|2022-01-12 18:40:10|335.39|329.39|335.37|329.37|335.39|329.39|335.37|329.37|0
1642012820000|2022-01-12 18:40:20|335.38|329.38|335.38|329.38|335.38|329.38|335.38|329.38|0
1642012830000|2022-01-12 18:40:30|335.39|329.39|335.39|329.39|335.39|329.39|335.39|329.39|0
1642012840000|2022-01-12 18:40:40|335.38|329.38|335.38|329.38|335.38|329.38|335.38|329.38|0
1642012870000|2022-01-12 18:41:10|335.35|329.35|335.22|329.22|335.35|329.35|335.22|329.22|0
1642012880000|2022-01-12 18:41:20|335.23|329.23|335.23|329.23|335.23|329.23|335.23|329.23|0
1642012910000|2022-01-12 18:41:50|335.22|329.22|335.22|329.22|335.23|329.23|335.22|329.22|0
1642012920000|2022-01-12 18:42:00|335.21|329.21|335.21|329.21|335.22|329.22|335.21|329.21|0
1642012930000|2022-01-12 18:42:10|335.2|329.2|335.2|329.2|335.21|329.21|335.2|329.2|0
1642012940000|2022-01-12 18:42:20|335.21|329.21|335.21|329.21|335.21|329.21|335.21|329.21|0
1642012950000|2022-01-12 18:42:30|335.2|329.2|335.26|329.26|335.26|329.26|335.2|329.2|0
1642012960000|2022-01-12 18:42:40|335.27|329.27|335.27|329.27|335.27|329.27|335.26|329.26|0
1642012970000|2022-01-12 18:42:50|335.26|329.26|335.31|329.31|335.31|329.31|335.26|329.26|0
1642012980000|2022-01-12 18:43:00|335.3|329.3|335.3|329.3|335.3|329.3|335.3|329.3|0
1642012990000|2022-01-12 18:43:10|335.29|329.29|335.29|329.29|335.3|329.3|335.28|329.28|0
1642013000000|2022-01-12 18:43:20|335.28|329.28|335.28|329.28|335.28|329.28|335.28|329.28|0
1642013020000|2022-01-12 18:43:40|335.24|329.24|335.21|329.21|335.24|329.24|335.21|329.21|0
1642013030000|2022-01-12 18:43:50|335.2|329.2|335.2|329.2|335.2|329.2|335.2|329.2|0
1642013040000|2022-01-12 18:44:00|335.17|329.17|335.17|329.17|335.17|329.17|335.17|329.17|0
1642013050000|2022-01-12 18:44:10|335.16|329.16|335.17|329.17|335.17|329.17|335.16|329.16|0
1642013060000|2022-01-12 18:44:20|335.21|329.21|335.22|329.22|335.22|329.22|335.21|329.21|0
1642013070000|2022-01-12 18:44:30|335.24|329.24|335.24|329.24|335.24|329.24|335.23|329.23|0
1642013080000|2022-01-12 18:44:40|335.27|329.27|335.27|329.27|335.27|329.27|335.27|329.27|0
1642013090000|2022-01-12 18:44:50|335.28|329.28|335.28|329.28|335.28|329.28|335.28|329.28|0
1642013100000|2022-01-12 18:45:00|335.25|329.25|335.24|329.24|335.25|329.25|335.23|329.23|0
1642013110000|2022-01-12 18:45:10|335.23|329.23|335.22|329.22|335.24|329.24|335.22|329.22|0
1642013120000|2022-01-12 18:45:20|335.15|329.15|335.09|329.09|335.15|329.15|335.07|329.07|0
1642013130000|2022-01-12 18:45:30|335.1|329.1|335.1|329.1|335.1|329.1|335.1|329.1|0
1642013140000|2022-01-12 18:45:40|335.09|329.09|335.09|329.09|335.09|329.09|335.09|329.09|0
1642013150000|2022-01-12 18:45:50|335.1|329.1|335.04|329.04|335.1|329.1|335.04|329.04|0
1642013160000|2022-01-12 18:46:00|334.95|328.95|334.98|328.98|334.98|328.98|334.94|328.94|0
1642013170000|2022-01-12 18:46:10|334.99|328.99|334.99|328.99|334.99|328.99|334.99|328.99|0
1642013180000|2022-01-12 18:46:20|335|329|335|329|335|329|335|329|0
1642013190000|2022-01-12 18:46:30|335.01|329.01|335.04|329.04|335.04|329.04|335.01|329.01|0
1642013210000|2022-01-12 18:46:50|335.02|329.02|335.02|329.02|335.02|329.02|335.02|329.02|0
1642013220000|2022-01-12 18:47:00|335.03|329.03|335.03|329.03|335.03|329.03|335.03|329.03|0
1642013230000|2022-01-12 18:47:10|335.04|329.04|335.05|329.05|335.05|329.05|335.04|329.04|0
1642013240000|2022-01-12 18:47:20|335.06|329.06|335.06|329.06|335.06|329.06|335.06|329.06|0
1642013250000|2022-01-12 18:47:30|335.05|329.05|334.91|328.91|335.05|329.05|334.91|328.91|0
1642013280000|2022-01-12 18:48:00|334.89|328.89|334.9|328.9|334.9|328.9|334.89|328.89|0
1642013290000|2022-01-12 18:48:10|334.89|328.89|334.91|328.91|334.91|328.91|334.89|328.89|0
1642013300000|2022-01-12 18:48:20|334.9|328.9|334.9|328.9|334.9|328.9|334.9|328.9|0
1642013310000|2022-01-12 18:48:30|334.91|328.91|334.88|328.88|334.91|328.91|334.88|328.88|0
1642013320000|2022-01-12 18:48:40|334.87|328.87|334.86|328.86|334.87|328.87|334.86|328.86|0
1642013330000|2022-01-12 18:48:50|334.87|328.87|334.86|328.86|334.87|328.87|334.85|328.85|0
1642013340000|2022-01-12 18:49:00|334.85|328.85|334.87|328.87|334.87|328.87|334.85|328.85|0
1642013350000|2022-01-12 18:49:10|334.93|328.93|334.93|328.93|334.93|328.93|334.93|328.93|0
1642013360000|2022-01-12 18:49:20|334.92|328.92|334.92|328.92|334.93|328.93|334.91|328.91|0
1642013380000|2022-01-12 18:49:40|334.91|328.91|334.91|328.91|334.91|328.91|334.91|328.91|0
1642013390000|2022-01-12 18:49:50|334.92|328.92|334.92|328.92|334.92|328.92|334.92|328.92|0
1642013400000|2022-01-12 18:50:00|334.9|328.9|334.88|328.88|334.9|328.9|334.88|328.88|0
1642013420000|2022-01-12 18:50:20|334.87|328.87|334.86|328.86|334.87|328.87|334.86|328.86|0
1642013430000|2022-01-12 18:50:30|334.87|328.87|334.79|328.79|334.87|328.87|334.79|328.79|0
1642013440000|2022-01-12 18:50:40|334.76|328.76|334.72|328.72|334.76|328.76|334.72|328.72|0
1642013450000|2022-01-12 18:50:50|334.7|328.7|334.69|328.69|334.7|328.7|334.69|328.69|0
1642013460000|2022-01-12 18:51:00|334.7|328.7|334.69|328.69|334.7|328.7|334.69|328.69|0
1642013470000|2022-01-12 18:51:10|334.72|328.72|334.72|328.72|334.72|328.72|334.72|328.72|0
1642013480000|2022-01-12 18:51:20|334.71|328.71|334.72|328.72|334.72|328.72|334.71|328.71|0
1642013490000|2022-01-12 18:51:30|334.71|328.71|334.72|328.72|334.72|328.72|334.71|328.71|0
1642013500000|2022-01-12 18:51:40|334.75|328.75|334.75|328.75|334.75|328.75|334.75|328.75|0
1642013510000|2022-01-12 18:51:50|334.71|328.71|334.71|328.71|334.71|328.71|334.71|328.71|0
1642013520000|2022-01-12 18:52:00|334.7|328.7|334.7|328.7|334.7|328.7|334.7|328.7|0
1642013530000|2022-01-12 18:52:10|334.69|328.69|334.65|328.65|334.69|328.69|334.65|328.65|0
1642013540000|2022-01-12 18:52:20|334.64|328.64|334.61|328.61|334.65|328.65|334.61|328.61|0
1642013550000|2022-01-12 18:52:30|334.62|328.62|334.62|328.62|334.62|328.62|334.62|328.62|0
1642013560000|2022-01-12 18:52:40|334.61|328.61|334.6|328.6|334.61|328.61|334.6|328.6|0
1642013580000|2022-01-12 18:53:00|334.61|328.61|334.61|328.61|334.61|328.61|334.61|328.61|0
1642013590000|2022-01-12 18:53:10|334.62|328.62|334.63|328.63|334.64|328.64|334.61|328.61|0
1642013600000|2022-01-12 18:53:20|334.62|328.62|334.6|328.6|334.62|328.62|334.6|328.6|0
1642013620000|2022-01-12 18:53:40|334.61|328.61|334.56|328.56|334.61|328.61|334.56|328.56|0
1642013630000|2022-01-12 18:53:50|334.55|328.55|334.56|328.56|334.56|328.56|334.55|328.55|0
1642013650000|2022-01-12 18:54:10|334.43|328.43|334.43|328.43|334.43|328.43|334.42|328.42|0
1642013660000|2022-01-12 18:54:20|334.42|328.42|334.43|328.43|334.43|328.43|334.42|328.42|0
1642013680000|2022-01-12 18:54:40|334.51|328.51|334.45|328.45|334.51|328.51|334.45|328.45|0
1642013690000|2022-01-12 18:54:50|334.46|328.46|334.46|328.46|334.46|328.46|334.46|328.46|0
1642013700000|2022-01-12 18:55:00|334.43|328.43|334.42|328.42|334.44|328.44|334.42|328.42|0
1642013720000|2022-01-12 18:55:20|334.43|328.43|334.43|328.43|334.43|328.43|334.43|328.43|0
1642013730000|2022-01-12 18:55:30|334.42|328.42|334.43|328.43|334.43|328.43|334.42|328.42|0
1642013740000|2022-01-12 18:55:40|334.42|328.42|334.42|328.42|334.42|328.42|334.42|328.42|0
1642013750000|2022-01-12 18:55:50|334.41|328.41|334.39|328.39|334.41|328.41|334.33|328.33|0
1642013760000|2022-01-12 18:56:00|334.42|328.42|334.43|328.43|334.43|328.43|334.42|328.42|0
1642013770000|2022-01-12 18:56:10|334.46|328.46|334.54|328.54|334.54|328.54|334.46|328.46|0
1642013780000|2022-01-12 18:56:20|334.55|328.55|334.59|328.59|334.59|328.59|334.55|328.55|0
1642013790000|2022-01-12 18:56:30|334.58|328.58|334.67|328.67|334.67|328.67|334.52|328.52|0
1642013800000|2022-01-12 18:56:40|334.68|328.68|334.68|328.68|334.68|328.68|334.68|328.68|0
1642013820000|2022-01-12 18:57:00|334.67|328.67|334.72|328.72|334.72|328.72|334.63|328.63|0
1642013830000|2022-01-12 18:57:10|334.73|328.73|334.75|328.75|334.75|328.75|334.72|328.72|0
1642013840000|2022-01-12 18:57:20|334.72|328.72|334.72|328.72|334.72|328.72|334.72|328.72|0
1642013860000|2022-01-12 18:57:40|334.68|328.68|334.69|328.69|334.69|328.69|334.68|328.68|0
1642013880000|2022-01-12 18:58:00|334.71|328.71|334.73|328.73|334.73|328.73|334.71|328.71|0
1642013890000|2022-01-12 18:58:10|334.72|328.72|334.71|328.71|334.72|328.72|334.71|328.71|0
1642013900000|2022-01-12 18:58:20|334.72|328.72|334.72|328.72|334.72|328.72|334.72|328.72|0
1642013920000|2022-01-12 18:58:40|334.73|328.73|334.72|328.72|334.73|328.73|334.72|328.72|0
1642013930000|2022-01-12 18:58:50|334.73|328.73|334.82|328.82|334.82|328.82|334.73|328.73|0
1642013940000|2022-01-12 18:59:00|334.84|328.84|334.84|328.84|334.84|328.84|334.84|328.84|0
1642013950000|2022-01-12 18:59:10|334.85|328.85|334.86|328.86|334.86|328.86|334.85|328.85|0
1642013960000|2022-01-12 18:59:20|334.84|328.84|334.84|328.84|334.85|328.85|334.84|328.84|0
1642013980000|2022-01-12 18:59:40|334.87|328.87|334.87|328.87|334.87|328.87|334.87|328.87|0
1642014000000|2022-01-12 19:00:00|334.88|328.88|334.88|328.88|334.88|328.88|334.88|328.88|0
1642014010000|2022-01-12 19:00:10|334.86|328.86|334.84|328.84|334.86|328.86|334.84|328.84|0
1642014020000|2022-01-12 19:00:20|334.83|328.83|334.86|328.86|334.86|328.86|334.83|328.83|0
1642014040000|2022-01-12 19:00:40|334.85|328.85|334.85|328.85|334.85|328.85|334.85|328.85|0
1642014050000|2022-01-12 19:00:50|334.83|328.83|334.82|328.82|334.83|328.83|334.82|328.82|0
1642014060000|2022-01-12 19:01:00|334.83|328.83|334.82|328.82|334.83|328.83|334.82|328.82|0
1642014070000|2022-01-12 19:01:10|334.81|328.81|334.78|328.78|334.81|328.81|334.78|328.78|0
1642014080000|2022-01-12 19:01:20|334.79|328.79|334.78|328.78|334.79|328.79|334.78|328.78|0
1642014090000|2022-01-12 19:01:30|334.79|328.79|334.77|328.77|334.79|328.79|334.77|328.77|0
1642014110000|2022-01-12 19:01:50|334.78|328.78|334.77|328.77|334.78|328.78|334.77|328.77|0
1642014120000|2022-01-12 19:02:00|334.75|328.75|334.59|328.59|334.75|328.75|334.59|328.59|0
1642014130000|2022-01-12 19:02:10|334.58|328.58|334.53|328.53|334.58|328.58|334.53|328.53|0
1642014150000|2022-01-12 19:02:30|334.62|328.62|334.68|328.68|334.68|328.68|334.62|328.62|0
1642014160000|2022-01-12 19:02:40|334.67|328.67|334.67|328.67|334.67|328.67|334.67|328.67|0
1642014170000|2022-01-12 19:02:50|334.68|328.68|334.67|328.67|334.68|328.68|334.67|328.67|0
1642014180000|2022-01-12 19:03:00|334.7|328.7|334.68|328.68|334.7|328.7|334.68|328.68|0
1642014190000|2022-01-12 19:03:10|334.69|328.69|334.66|328.66|334.69|328.69|334.66|328.66|0
1642014200000|2022-01-12 19:03:20|334.65|328.65|334.63|328.63|334.65|328.65|334.63|328.63|0
1642014210000|2022-01-12 19:03:30|334.62|328.62|334.61|328.61|334.62|328.62|334.61|328.61|0
1642014220000|2022-01-12 19:03:40|334.58|328.58|334.57|328.57|334.58|328.58|334.57|328.57|0
1642014230000|2022-01-12 19:03:50|334.58|328.58|334.57|328.57|334.58|328.58|334.57|328.57|0
1642014240000|2022-01-12 19:04:00|334.55|328.55|334.57|328.57|334.57|328.57|334.55|328.55|0
1642014250000|2022-01-12 19:04:10|334.58|328.58|334.61|328.61|334.61|328.61|334.58|328.58|0
1642014260000|2022-01-12 19:04:20|334.52|328.52|334.53|328.53|334.53|328.53|334.52|328.52|0
1642014270000|2022-01-12 19:04:30|334.54|328.54|334.53|328.53|334.54|328.54|334.53|328.53|0
1642014280000|2022-01-12 19:04:40|334.5|328.5|334.5|328.5|334.5|328.5|334.5|328.5|0
1642014300000|2022-01-12 19:05:00|334.55|328.55|334.65|328.65|334.68|328.68|334.53|328.53|0
1642014310000|2022-01-12 19:05:10|334.66|328.66|334.66|328.66|334.66|328.66|334.66|328.66|0
1642014320000|2022-01-12 19:05:20|334.9|328.9|334.91|328.91|334.91|328.91|334.9|328.9|0
1642014330000|2022-01-12 19:05:30|334.89|328.89|334.89|328.89|334.89|328.89|334.89|328.89|0
1642014340000|2022-01-12 19:05:40|334.88|328.88|334.98|328.98|334.98|328.98|334.88|328.88|0
1642014350000|2022-01-12 19:05:50|334.97|328.97|334.97|328.97|334.97|328.97|334.94|328.94|0
1642014360000|2022-01-12 19:06:00|334.98|328.98|335.04|329.04|335.04|329.04|334.98|328.98|0
1642014370000|2022-01-12 19:06:10|335.03|329.03|335|329|335.03|329.03|334.99|328.99|0
1642014380000|2022-01-12 19:06:20|334.96|328.96|334.96|328.96|334.96|328.96|334.96|328.96|0
1642014390000|2022-01-12 19:06:30|334.98|328.98|335.04|329.04|335.04|329.04|334.98|328.98|0
1642014410000|2022-01-12 19:06:50|335.07|329.07|335.07|329.07|335.07|329.07|335.07|329.07|0
1642014420000|2022-01-12 19:07:00|335.06|329.06|335.06|329.06|335.06|329.06|335.05|329.05|0
1642014430000|2022-01-12 19:07:10|335.07|329.07|335.06|329.06|335.07|329.07|335.06|329.06|0
1642014440000|2022-01-12 19:07:20|335.07|329.07|335.07|329.07|335.07|329.07|335.07|329.07|0
1642014450000|2022-01-12 19:07:30|334.94|328.94|334.87|328.87|334.94|328.94|334.87|328.87|0
1642014460000|2022-01-12 19:07:40|334.86|328.86|334.86|328.86|334.86|328.86|334.86|328.86|0
1642014470000|2022-01-12 19:07:50|334.87|328.87|334.87|328.87|334.87|328.87|334.87|328.87|0
1642014480000|2022-01-12 19:08:00|334.85|328.85|334.84|328.84|334.85|328.85|334.84|328.84|0
1642014490000|2022-01-12 19:08:10|334.82|328.82|334.82|328.82|334.82|328.82|334.81|328.81|0
1642014510000|2022-01-12 19:08:30|334.81|328.81|334.78|328.78|334.81|328.81|334.78|328.78|0
1642014540000|2022-01-12 19:09:00|334.79|328.79|334.79|328.79|334.79|328.79|334.78|328.78|0
1642014550000|2022-01-12 19:09:10|334.84|328.84|334.91|328.91|334.92|328.92|334.84|328.84|0
1642014560000|2022-01-12 19:09:20|334.9|328.9|334.9|328.9|334.9|328.9|334.9|328.9|0
1642014570000|2022-01-12 19:09:30|334.89|328.89|334.89|328.89|334.89|328.89|334.89|328.89|0
1642014580000|2022-01-12 19:09:40|334.9|328.9|334.9|328.9|334.9|328.9|334.9|328.9|0
1642014590000|2022-01-12 19:09:50|334.89|328.89|334.91|328.91|334.91|328.91|334.89|328.89|0
1642014600000|2022-01-12 19:10:00|334.92|328.92|334.93|328.93|334.93|328.93|334.92|328.92|0
1642014610000|2022-01-12 19:10:10|334.91|328.91|334.91|328.91|334.91|328.91|334.91|328.91|0
1642014620000|2022-01-12 19:10:20|334.92|328.92|334.92|328.92|334.92|328.92|334.92|328.92|0
1642014630000|2022-01-12 19:10:30|334.91|328.91|334.91|328.91|334.91|328.91|334.91|328.91|0
1642014640000|2022-01-12 19:10:40|334.95|328.95|335|329|335|329|334.95|328.95|0
1642014650000|2022-01-12 19:10:50|334.99|328.99|334.99|328.99|334.99|328.99|334.99|328.99|0
1642014660000|2022-01-12 19:11:00|335.07|329.07|335.4|329.4|335.4|329.4|335.07|329.07|0
1642014670000|2022-01-12 19:11:10|335.6|329.6|335.87|329.87|335.88|329.88|335.6|329.6|0
1642014680000|2022-01-12 19:11:20|336.11|330.11|336.73|330.73|336.73|330.73|336.11|330.11|0
1642014690000|2022-01-12 19:11:30|337.17|331.17|338.12|332.12|338.12|332.12|337.06|331.06|0
1642014700000|2022-01-12 19:11:40|338.41|332.41|339.19|333.19|339.19|333.19|338.41|332.41|0
1642014710000|2022-01-12 19:11:50|339.29|333.29|339.77|333.77|339.85|333.85|339.29|333.29|0
1642014720000|2022-01-12 19:12:00|340.05|334.05|338.72|332.72|340.26|334.26|338.6|332.6|0
1642014730000|2022-01-12 19:12:10|338.76|332.76|338.83|332.83|338.83|332.83|338.76|332.76|0
1642014740000|2022-01-12 19:12:20|338.92|332.92|339.12|333.12|339.12|333.12|338.91|332.91|0
1642014750000|2022-01-12 19:12:30|339.15|333.15|339.15|333.15|339.15|333.15|339.15|333.15|0
1642014760000|2022-01-12 19:12:40|339.2|333.2|339.08|333.08|339.2|333.2|339|333|0
1642014770000|2022-01-12 19:12:50|339.1|333.1|338.11|332.11|339.1|333.1|338.11|332.11|0
1642014780000|2022-01-12 19:13:00|338.1|332.1|338.23|332.23|338.26|332.26|337.96|331.96|0
1642014790000|2022-01-12 19:13:10|338.22|332.22|337.96|331.96|338.22|332.22|337.94|331.94|0
1642014800000|2022-01-12 19:13:20|338.02|332.02|338.18|332.18|338.26|332.26|338.02|332.02|0
1642014810000|2022-01-12 19:13:30|338.42|332.42|338.42|332.42|338.42|332.42|338.42|332.42|0
1642014820000|2022-01-12 19:13:40|338.43|332.43|338.68|332.68|338.89|332.89|338.43|332.43|0
1642014830000|2022-01-12 19:13:50|338.67|332.67|339.02|333.02|339.03|333.03|338.67|332.67|0
1642014840000|2022-01-12 19:14:00|339.14|333.14|339.25|333.25|339.25|333.25|339.12|333.12|0
1642014850000|2022-01-12 19:14:10|339.33|333.33|339.17|333.17|339.33|333.33|339.16|333.16|0
1642014860000|2022-01-12 19:14:20|339.18|333.18|339.17|333.17|339.18|333.18|339.17|333.17|0
1642014870000|2022-01-12 19:14:30|339.13|333.13|339.08|333.08|339.14|333.14|339.08|333.08|0
1642014880000|2022-01-12 19:14:40|339.09|333.09|339.09|333.09|339.09|333.09|339.09|333.09|0
1642014890000|2022-01-12 19:14:50|339.07|333.07|339.3|333.3|339.3|333.3|339.07|333.07|0
1642014900000|2022-01-12 19:15:00|339.31|333.31|339.29|333.29|339.31|333.31|339.29|333.29|0
1642014910000|2022-01-12 19:15:10|339.25|333.25|339.31|333.31|339.31|333.31|339.25|333.25|0
1642014920000|2022-01-12 19:15:20|339.48|333.48|339.49|333.49|339.49|333.49|339.48|333.48|0
1642014930000|2022-01-12 19:15:30|339.5|333.5|339.7|333.7|339.7|333.7|339.5|333.5|0
1642014940000|2022-01-12 19:15:40|339.9|333.9|339.85|333.85|339.9|333.9|339.85|333.85|0
1642014950000|2022-01-12 19:15:50|339.78|333.78|339.23|333.23|339.89|333.89|339.23|333.23|0
1642014960000|2022-01-12 19:16:00|339.22|333.22|339.13|333.13|339.22|333.22|339.13|333.13|0
1642014970000|2022-01-12 19:16:10|339.25|333.25|339.26|333.26|339.26|333.26|339.25|333.25|0
1642014980000|2022-01-12 19:16:20|339.25|333.25|339.19|333.19|339.26|333.26|339.15|333.15|0
1642014990000|2022-01-12 19:16:30|339.26|333.26|339.27|333.27|339.27|333.27|339.26|333.26|0
1642015000000|2022-01-12 19:16:40|339.46|333.46|339.46|333.46|339.46|333.46|339.46|333.46|0
1642015010000|2022-01-12 19:16:50|338.15|332.15|338.37|332.37|338.37|332.37|338.15|332.15|0
1642015020000|2022-01-12 19:17:00|338.41|332.41|338.34|332.34|338.41|332.41|338.34|332.34|0
1642015040000|2022-01-12 19:17:20|338.3|332.3|338.5|332.5|338.5|332.5|338.3|332.3|0
1642015050000|2022-01-12 19:17:30|338.61|332.61|338.34|332.34|338.61|332.61|338.34|332.34|0
1642015060000|2022-01-12 19:17:40|338.25|332.25|338.22|332.22|338.25|332.25|338.22|332.22|0
1642015070000|2022-01-12 19:17:50|338.25|332.25|338.24|332.24|338.25|332.25|338.24|332.24|0
1642015080000|2022-01-12 19:18:00|338.06|332.06|338|332|338.08|332.08|338|332|0
1642015090000|2022-01-12 19:18:10|338.02|332.02|338.11|332.11|338.11|332.11|338.02|332.02|0
1642015100000|2022-01-12 19:18:20|338.02|332.02|337.85|331.85|338.02|332.02|337.85|331.85|0
1642015120000|2022-01-12 19:18:40|337.84|331.84|337.85|331.85|337.85|331.85|337.84|331.84|0
1642015130000|2022-01-12 19:18:50|337.8|331.8|337.77|331.77|337.8|331.8|337.77|331.77|0
1642015150000|2022-01-12 19:19:10|337.84|331.84|337.94|331.94|337.94|331.94|337.84|331.84|0
1642015160000|2022-01-12 19:19:20|337.85|331.85|337.74|331.74|337.85|331.85|337.74|331.74|0
1642015170000|2022-01-12 19:19:30|337.83|331.83|337.83|331.83|337.83|331.83|337.83|331.83|0
1642015180000|2022-01-12 19:19:40|337.84|331.84|337.84|331.84|337.84|331.84|337.84|331.84|0
1642015190000|2022-01-12 19:19:50|337.82|331.82|337.83|331.83|337.83|331.83|337.82|331.82|0
1642015200000|2022-01-12 19:20:00|337.82|331.82|337.82|331.82|337.82|331.82|337.82|331.82|0
1642015210000|2022-01-12 19:20:10|337.75|331.75|337.85|331.85|337.85|331.85|337.75|331.75|0
1642015220000|2022-01-12 19:20:20|337.86|331.86|337.86|331.86|337.86|331.86|337.86|331.86|0
1642015230000|2022-01-12 19:20:30|337.85|331.85|337.86|331.86|337.86|331.86|337.85|331.85|0
1642015240000|2022-01-12 19:20:40|337.96|331.96|337.93|331.93|337.98|331.98|337.87|331.87|0
1642015250000|2022-01-12 19:20:50|337.88|331.88|337.77|331.77|337.88|331.88|337.77|331.77|0
1642015260000|2022-01-12 19:21:00|337.72|331.72|337.72|331.72|337.72|331.72|337.72|331.72|0
1642015270000|2022-01-12 19:21:10|337.73|331.73|337.77|331.77|337.77|331.77|337.73|331.73|0
1642015280000|2022-01-12 19:21:20|337.76|331.76|337.63|331.63|337.76|331.76|337.62|331.62|0
1642015290000|2022-01-12 19:21:30|337.39|331.39|337.47|331.47|337.47|331.47|337.38|331.38|0
1642015300000|2022-01-12 19:21:40|337.52|331.52|337.47|331.47|337.52|331.52|337.45|331.45|0
1642015310000|2022-01-12 19:21:50|337.4|331.4|337.4|331.4|337.4|331.4|337.4|331.4|0
1642015320000|2022-01-12 19:22:00|337.36|331.36|337.36|331.36|337.36|331.36|337.36|331.36|0
1642015330000|2022-01-12 19:22:10|337.34|331.34|337.32|331.32|337.34|331.34|337.32|331.32|0
1642015340000|2022-01-12 19:22:20|337.3|331.3|337.25|331.25|337.3|331.3|337.25|331.25|0
1642015350000|2022-01-12 19:22:30|337.23|331.23|337.23|331.23|337.23|331.23|337.23|331.23|0
1642015360000|2022-01-12 19:22:40|337.26|331.26|337.58|331.58|337.58|331.58|337.26|331.26|0
1642015370000|2022-01-12 19:22:50|337.63|331.63|337.36|331.36|337.63|331.63|337.36|331.36|0
1642015380000|2022-01-12 19:23:00|337.39|331.39|337.31|331.31|337.41|331.41|337.31|331.31|0
1642015400000|2022-01-12 19:23:20|337.24|331.24|337.16|331.16|337.24|331.24|337.16|331.16|0
1642015410000|2022-01-12 19:23:30|337.3|331.3|337.3|331.3|337.3|331.3|337.3|331.3|0
1642015420000|2022-01-12 19:23:40|337.29|331.29|337.24|331.24|337.29|331.29|337.24|331.24|0
1642015430000|2022-01-12 19:23:50|337.18|331.18|337.18|331.18|337.18|331.18|337.18|331.18|0
1642015440000|2022-01-12 19:24:00|337.2|331.2|337.2|331.2|337.2|331.2|337.2|331.2|0
1642015450000|2022-01-12 19:24:10|337.27|331.27|337.03|331.03|337.32|331.32|337.03|331.03|0
1642015460000|2022-01-12 19:24:20|337.07|331.07|337.07|331.07|337.07|331.07|337.07|331.07|0
1642015480000|2022-01-12 19:24:40|337.08|331.08|337.09|331.09|337.09|331.09|337.08|331.08|0
1642015490000|2022-01-12 19:24:50|337.08|331.08|337.08|331.08|337.08|331.08|337.08|331.08|0
1642015500000|2022-01-12 19:25:00|337.07|331.07|337.08|331.08|337.08|331.08|337.07|331.07|0
1642015520000|2022-01-12 19:25:20|337.09|331.09|337.08|331.08|337.09|331.09|337.08|331.08|0
1642015530000|2022-01-12 19:25:30|337.12|331.12|337.11|331.11|337.12|331.12|337.11|331.11|0
1642015540000|2022-01-12 19:25:40|337.12|331.12|337.12|331.12|337.12|331.12|337.12|331.12|0
1642015550000|2022-01-12 19:25:50|337.14|331.14|337.09|331.09|337.14|331.14|337.08|331.08|0
1642015560000|2022-01-12 19:26:00|337.08|331.08|337.09|331.09|337.09|331.09|337.08|331.08|0
1642015570000|2022-01-12 19:26:10|337.08|331.08|337.06|331.06|337.08|331.08|337.06|331.06|0
1642015580000|2022-01-12 19:26:20|336.95|330.95|336.95|330.95|336.95|330.95|336.95|330.95|0
1642015590000|2022-01-12 19:26:30|336.99|330.99|337|331|337|331|336.99|330.99|0
1642015610000|2022-01-12 19:26:50|337.01|331.01|337.03|331.03|337.03|331.03|337.01|331.01|0
1642015630000|2022-01-12 19:27:10|337.02|331.02|337.02|331.02|337.02|331.02|337.02|331.02|0
1642015640000|2022-01-12 19:27:20|337.01|331.01|336.97|330.97|337.02|331.02|336.97|330.97|0
1642015650000|2022-01-12 19:27:30|336.96|330.96|336.97|330.97|336.98|330.98|336.96|330.96|0
1642015680000|2022-01-12 19:28:00|337|331|337|331|337|331|337|331|0
1642015690000|2022-01-12 19:28:10|336.99|330.99|336.99|330.99|336.99|330.99|336.99|330.99|0
1642015700000|2022-01-12 19:28:20|337|331|337.14|331.14|337.14|331.14|337|331|0
1642015720000|2022-01-12 19:28:40|337.13|331.13|336.98|330.98|337.13|331.13|336.98|330.98|0
1642015730000|2022-01-12 19:28:50|336.93|330.93|336.93|330.93|336.93|330.93|336.93|330.93|0
1642015740000|2022-01-12 19:29:00|336.92|330.92|336.93|330.93|336.93|330.93|336.92|330.92|0
1642015750000|2022-01-12 19:29:10|337.07|331.07|337.1|331.1|337.1|331.1|337.07|331.07|0
1642015760000|2022-01-12 19:29:20|337.11|331.11|337.09|331.09|337.11|331.11|337.09|331.09|0
1642015780000|2022-01-12 19:29:40|337.12|331.12|337.12|331.12|337.12|331.12|337.12|331.12|0
1642015800000|2022-01-12 19:30:00|337.13|331.13|337.13|331.13|337.13|331.13|337.13|331.13|0
1642015810000|2022-01-12 19:30:10|337.17|331.17|337.17|331.17|337.17|331.17|337.16|331.16|0
1642015820000|2022-01-12 19:30:20|337.16|331.16|337.1|331.1|337.16|331.16|337.1|331.1|0
1642015830000|2022-01-12 19:30:30|337.04|331.04|337|331|337.07|331.07|337|331|0
1642015850000|2022-01-12 19:30:50|337.14|331.14|337.13|331.13|337.14|331.14|337.13|331.13|0
1642015860000|2022-01-12 19:31:00|337.14|331.14|337.14|331.14|337.14|331.14|337.14|331.14|0
1642015870000|2022-01-12 19:31:10|337.12|331.12|337.12|331.12|337.12|331.12|337.12|331.12|0
1642015880000|2022-01-12 19:31:20|337.1|331.1|337.12|331.12|337.12|331.12|337.1|331.1|0
1642015900000|2022-01-12 19:31:40|337.11|331.11|337.11|331.11|337.11|331.11|337.11|331.11|0
1642015910000|2022-01-12 19:31:50|337.12|331.12|337.02|331.02|337.12|331.12|337.02|331.02|0
1642015920000|2022-01-12 19:32:00|337.01|331.01|337.01|331.01|337.01|331.01|337.01|331.01|0
1642015930000|2022-01-12 19:32:10|336.95|330.95|336.56|330.56|336.95|330.95|336.56|330.56|0
1642015940000|2022-01-12 19:32:20|336.48|330.48|336.32|330.32|336.48|330.48|336.32|330.32|0
1642015960000|2022-01-12 19:32:40|336.33|330.33|336.32|330.32|336.33|330.33|336.32|330.32|0
1642015970000|2022-01-12 19:32:50|336.33|330.33|336.32|330.32|336.33|330.33|336.32|330.32|0
1642015980000|2022-01-12 19:33:00|336.33|330.33|336.26|330.26|336.34|330.34|336.26|330.26|0
1642015990000|2022-01-12 19:33:10|336.24|330.24|336.19|330.19|336.24|330.24|336.19|330.19|0
1642016000000|2022-01-12 19:33:20|336.24|330.24|336.24|330.24|336.24|330.24|336.24|330.24|0
1642016010000|2022-01-12 19:33:30|336.23|330.23|336.19|330.19|336.23|330.23|336.19|330.19|0
1642016020000|2022-01-12 19:33:40|336.18|330.18|336.19|330.19|336.19|330.19|336.16|330.16|0
1642016030000|2022-01-12 19:33:50|336.26|330.26|336.12|330.12|336.26|330.26|336.12|330.12|0
1642016050000|2022-01-12 19:34:10|336.1|330.1|336.11|330.11|336.11|330.11|336.1|330.1|0
1642016060000|2022-01-12 19:34:20|336.08|330.08|336.09|330.09|336.09|330.09|336.08|330.08|0
1642016070000|2022-01-12 19:34:30|336.08|330.08|336.08|330.08|336.08|330.08|336.08|330.08|0
1642016080000|2022-01-12 19:34:40|336.07|330.07|336.1|330.1|336.1|330.1|336.07|330.07|0
1642016090000|2022-01-12 19:34:50|336.13|330.13|336.13|330.13|336.13|330.13|336.13|330.13|0
1642016100000|2022-01-12 19:35:00|336.14|330.14|336.13|330.13|336.14|330.14|336.13|330.13|0
1642016110000|2022-01-12 19:35:10|336.05|330.05|336.05|330.05|336.05|330.05|336.05|330.05|0
1642016120000|2022-01-12 19:35:20|336.07|330.07|336.11|330.11|336.11|330.11|336.06|330.06|0
1642016140000|2022-01-12 19:35:40|336.21|330.21|336.21|330.21|336.21|330.21|336.21|330.21|0
1642016160000|2022-01-12 19:36:00|336.26|330.26|336.25|330.25|336.26|330.26|336.25|330.25|0
1642016170000|2022-01-12 19:36:10|336.24|330.24|336.25|330.25|336.25|330.25|336.24|330.24|0
1642016180000|2022-01-12 19:36:20|336.24|330.24|336.39|330.39|336.39|330.39|336.24|330.24|0
1642016190000|2022-01-12 19:36:30|336.4|330.4|336.4|330.4|336.4|330.4|336.4|330.4|0
1642016200000|2022-01-12 19:36:40|336.41|330.41|336.41|330.41|336.41|330.41|336.4|330.4|0
1642016210000|2022-01-12 19:36:50|336.45|330.45|336.39|330.39|336.45|330.45|336.39|330.39|0
1642016220000|2022-01-12 19:37:00|336.42|330.42|336.41|330.41|336.42|330.42|336.41|330.41|0
1642016230000|2022-01-12 19:37:10|336.39|330.39|336.37|330.37|336.39|330.39|336.37|330.37|0
1642016240000|2022-01-12 19:37:20|336.35|330.35|336.35|330.35|336.35|330.35|336.35|330.35|0
1642016260000|2022-01-12 19:37:40|336.45|330.45|336.45|330.45|336.45|330.45|336.45|330.45|0
1642016270000|2022-01-12 19:37:50|336.44|330.44|336.44|330.44|336.44|330.44|336.44|330.44|0
1642016280000|2022-01-12 19:38:00|336.59|330.59|336.55|330.55|336.59|330.59|336.55|330.55|0
1642016290000|2022-01-12 19:38:10|336.58|330.58|336.58|330.58|336.58|330.58|336.58|330.58|0
1642016310000|2022-01-12 19:38:30|336.6|330.6|336.6|330.6|336.6|330.6|336.6|330.6|0
1642016320000|2022-01-12 19:38:40|336.59|330.59|336.59|330.59|336.59|330.59|336.59|330.59|0
1642016340000|2022-01-12 19:39:00|336.62|330.62|336.65|330.65|336.65|330.65|336.62|330.62|0
1642016350000|2022-01-12 19:39:10|336.62|330.62|336.63|330.63|336.63|330.63|336.62|330.62|0
1642016360000|2022-01-12 19:39:20|336.58|330.58|336.57|330.57|336.6|330.6|336.57|330.57|0
1642016370000|2022-01-12 19:39:30|336.59|330.59|336.49|330.49|336.59|330.59|336.49|330.49|0
1642016380000|2022-01-12 19:39:40|336.5|330.5|336.5|330.5|336.52|330.52|336.5|330.5|0
1642016390000|2022-01-12 19:39:50|336.49|330.49|336.44|330.44|336.49|330.49|336.44|330.44|0
1642016400000|2022-01-12 19:40:00|336.34|330.34|336.32|330.32|336.34|330.34|336.32|330.32|0
1642016410000|2022-01-12 19:40:10|336.31|330.31|336.33|330.33|336.33|330.33|336.31|330.31|0
1642016420000|2022-01-12 19:40:20|336.32|330.32|336.29|330.29|336.32|330.32|336.29|330.29|0
1642016430000|2022-01-12 19:40:30|336.15|330.15|336.05|330.05|336.15|330.15|336.05|330.05|0
1642016440000|2022-01-12 19:40:40|336.06|330.06|336.06|330.06|336.06|330.06|336.06|330.06|0
1642016460000|2022-01-12 19:41:00|336.05|330.05|336.05|330.05|336.05|330.05|336.05|330.05|0
1642016480000|2022-01-12 19:41:20|336.06|330.06|336.06|330.06|336.06|330.06|336.05|330.05|0
1642016490000|2022-01-12 19:41:30|336.05|330.05|336.07|330.07|336.07|330.07|336.05|330.05|0
1642016510000|2022-01-12 19:41:50|336.08|330.08|336.04|330.04|336.08|330.08|336.04|330.04|0
1642016520000|2022-01-12 19:42:00|336.05|330.05|336.04|330.04|336.05|330.05|336.04|330.04|0
1642016530000|2022-01-12 19:42:10|336.05|330.05|335.96|329.96|336.05|330.05|335.95|329.95|0
1642016540000|2022-01-12 19:42:20|335.95|329.95|335.96|329.96|335.96|329.96|335.95|329.95|0
1642016550000|2022-01-12 19:42:30|335.95|329.95|335.97|329.97|335.97|329.97|335.95|329.95|0
1642016560000|2022-01-12 19:42:40|335.98|329.98|335.81|329.81|335.99|329.99|335.8|329.8|0
1642016590000|2022-01-12 19:43:10|335.78|329.78|335.75|329.75|335.78|329.78|335.75|329.75|0
1642016600000|2022-01-12 19:43:20|335.77|329.77|335.77|329.77|335.77|329.77|335.77|329.77|0
1642016610000|2022-01-12 19:43:30|335.74|329.74|335.74|329.74|335.75|329.75|335.74|329.74|0
1642016620000|2022-01-12 19:43:40|335.72|329.72|335.72|329.72|335.73|329.73|335.71|329.71|0
1642016630000|2022-01-12 19:43:50|335.73|329.73|335.73|329.73|335.73|329.73|335.73|329.73|0
1642016640000|2022-01-12 19:44:00|335.72|329.72|335.68|329.68|335.72|329.72|335.68|329.68|0
1642016650000|2022-01-12 19:44:10|335.66|329.66|335.65|329.65|335.66|329.66|335.65|329.65|0
1642016660000|2022-01-12 19:44:20|335.69|329.69|335.62|329.62|335.69|329.69|335.62|329.62|0
1642016670000|2022-01-12 19:44:30|335.64|329.64|335.64|329.64|335.64|329.64|335.64|329.64|0
1642016690000|2022-01-12 19:44:50|335.66|329.66|335.65|329.65|335.66|329.66|335.65|329.65|0
1642016700000|2022-01-12 19:45:00|335.66|329.66|335.58|329.58|335.66|329.66|335.58|329.58|0
1642016710000|2022-01-12 19:45:10|335.59|329.59|335.61|329.61|335.61|329.61|335.59|329.59|0
1642016720000|2022-01-12 19:45:20|335.66|329.66|335.66|329.66|335.66|329.66|335.66|329.66|0
1642016730000|2022-01-12 19:45:30|335.67|329.67|335.67|329.67|335.67|329.67|335.67|329.67|0
1642016740000|2022-01-12 19:45:40|335.69|329.69|335.69|329.69|335.7|329.7|335.69|329.69|0
1642016750000|2022-01-12 19:45:50|335.7|329.7|335.71|329.71|335.76|329.76|335.7|329.7|0
1642016760000|2022-01-12 19:46:00|335.7|329.7|335.72|329.72|335.72|329.72|335.7|329.7|0
1642016770000|2022-01-12 19:46:10|335.71|329.71|335.71|329.71|335.71|329.71|335.71|329.71|0
1642016780000|2022-01-12 19:46:20|335.7|329.7|335.71|329.71|335.71|329.71|335.7|329.7|0
1642016790000|2022-01-12 19:46:30|335.7|329.7|335.74|329.74|335.74|329.74|335.69|329.69|0
1642016810000|2022-01-12 19:46:50|335.68|329.68|335.64|329.64|335.68|329.68|335.64|329.64|0
1642016820000|2022-01-12 19:47:00|335.65|329.65|335.41|329.41|335.65|329.65|335.41|329.41|0
1642016830000|2022-01-12 19:47:10|335.55|329.55|335.55|329.55|335.55|329.55|335.55|329.55|0
1642016840000|2022-01-12 19:47:20|335.56|329.56|335.57|329.57|335.57|329.57|335.56|329.56|0
1642016850000|2022-01-12 19:47:30|335.56|329.56|335.59|329.59|335.59|329.59|335.56|329.56|0
1642016860000|2022-01-12 19:47:40|335.6|329.6|335.6|329.6|335.6|329.6|335.6|329.6|0
1642016870000|2022-01-12 19:47:50|335.66|329.66|335.66|329.66|335.66|329.66|335.66|329.66|0
1642016880000|2022-01-12 19:48:00|335.57|329.57|335.58|329.58|335.58|329.58|335.57|329.57|0
1642016900000|2022-01-12 19:48:20|335.62|329.62|335.61|329.61|335.62|329.62|335.61|329.61|0
1642016910000|2022-01-12 19:48:30|335.62|329.62|335.67|329.67|335.67|329.67|335.62|329.62|0
1642016920000|2022-01-12 19:48:40|335.7|329.7|335.76|329.76|335.76|329.76|335.7|329.7|0
1642016930000|2022-01-12 19:48:50|335.52|329.52|335.52|329.52|335.52|329.52|335.52|329.52|0
1642016940000|2022-01-12 19:49:00|335.53|329.53|335.53|329.53|335.53|329.53|335.53|329.53|0
1642016950000|2022-01-12 19:49:10|335.56|329.56|335.56|329.56|335.56|329.56|335.56|329.56|0
1642016960000|2022-01-12 19:49:20|335.55|329.55|335.55|329.55|335.58|329.58|335.55|329.55|0
1642016970000|2022-01-12 19:49:30|335.5|329.5|335.5|329.5|335.5|329.5|335.5|329.5|0
1642016980000|2022-01-12 19:49:40|335.52|329.52|335.5|329.5|335.52|329.52|335.5|329.5|0
1642016990000|2022-01-12 19:49:50|335.51|329.51|335.48|329.48|335.51|329.51|335.47|329.47|0
1642017000000|2022-01-12 19:50:00|335.47|329.47|335.48|329.48|335.48|329.48|335.47|329.47|0
1642017010000|2022-01-12 19:50:10|335.49|329.49|335.49|329.49|335.49|329.49|335.49|329.49|0
1642017020000|2022-01-12 19:50:20|335.59|329.59|335.62|329.62|335.62|329.62|335.59|329.59|0
1642017030000|2022-01-12 19:50:30|335.63|329.63|335.63|329.63|335.63|329.63|335.63|329.63|0
1642017040000|2022-01-12 19:50:40|335.62|329.62|335.65|329.65|335.65|329.65|335.62|329.62|0
1642017050000|2022-01-12 19:50:50|335.51|329.51|335.51|329.51|335.51|329.51|335.5|329.5|0
1642017060000|2022-01-12 19:51:00|335.5|329.5|335.5|329.5|335.5|329.5|335.5|329.5|0
1642017070000|2022-01-12 19:51:10|335.47|329.47|335.47|329.47|335.47|329.47|335.46|329.46|0
1642017080000|2022-01-12 19:51:20|335.48|329.48|335.49|329.49|335.49|329.49|335.47|329.47|0
1642017090000|2022-01-12 19:51:30|335.53|329.53|335.53|329.53|335.53|329.53|335.53|329.53|0
1642017100000|2022-01-12 19:51:40|335.54|329.54|335.55|329.55|335.6|329.6|335.54|329.54|0
1642017110000|2022-01-12 19:51:50|335.56|329.56|335.5|329.5|335.56|329.56|335.5|329.5|0
1642017120000|2022-01-12 19:52:00|335.48|329.48|335.48|329.48|335.48|329.48|335.48|329.48|0
1642017130000|2022-01-12 19:52:10|335.62|329.62|335.62|329.62|335.62|329.62|335.62|329.62|0
1642017140000|2022-01-12 19:52:20|335.61|329.61|335.61|329.61|335.61|329.61|335.61|329.61|0
1642017150000|2022-01-12 19:52:30|335.6|329.6|335.61|329.61|335.61|329.61|335.6|329.6|0
1642017160000|2022-01-12 19:52:40|335.63|329.63|335.62|329.62|335.63|329.63|335.62|329.62|0
1642017170000|2022-01-12 19:52:50|335.63|329.63|335.68|329.68|335.68|329.68|335.62|329.62|0
1642017180000|2022-01-12 19:53:00|335.67|329.67|335.67|329.67|335.67|329.67|335.67|329.67|0
1642017190000|2022-01-12 19:53:10|335.68|329.68|335.68|329.68|335.68|329.68|335.68|329.68|0
1642017200000|2022-01-12 19:53:20|335.66|329.66|335.66|329.66|335.66|329.66|335.66|329.66|0
1642017210000|2022-01-12 19:53:30|335.68|329.68|335.67|329.67|335.68|329.68|335.67|329.67|0
1642017220000|2022-01-12 19:53:40|335.68|329.68|335.69|329.69|335.72|329.72|335.67|329.67|0
1642017230000|2022-01-12 19:53:50|335.72|329.72|335.63|329.63|335.72|329.72|335.63|329.63|0
1642017240000|2022-01-12 19:54:00|335.62|329.62|335.63|329.63|335.63|329.63|335.62|329.62|0
1642017250000|2022-01-12 19:54:10|335.64|329.64|335.64|329.64|335.64|329.64|335.62|329.62|0
1642017260000|2022-01-12 19:54:20|335.63|329.63|335.63|329.63|335.63|329.63|335.63|329.63|0
1642017270000|2022-01-12 19:54:30|335.64|329.64|335.63|329.63|335.64|329.64|335.61|329.61|0
1642017280000|2022-01-12 19:54:40|335.73|329.73|335.74|329.74|335.74|329.74|335.73|329.73|0
1642017300000|2022-01-12 19:55:00|335.64|329.64|335.65|329.65|335.65|329.65|335.64|329.64|0
1642017310000|2022-01-12 19:55:10|335.64|329.64|335.75|329.75|335.75|329.75|335.64|329.64|0
1642017320000|2022-01-12 19:55:20|335.73|329.73|335.7|329.7|335.73|329.73|335.7|329.7|0
1642017330000|2022-01-12 19:55:30|335.71|329.71|335.71|329.71|335.71|329.71|335.71|329.71|0
1642017350000|2022-01-12 19:55:50|335.7|329.7|335.7|329.7|335.7|329.7|335.7|329.7|0
1642017360000|2022-01-12 19:56:00|335.71|329.71|335.67|329.67|335.71|329.71|335.64|329.64|0
1642017370000|2022-01-12 19:56:10|335.66|329.66|335.66|329.66|335.66|329.66|335.64|329.64|0
1642017380000|2022-01-12 19:56:20|335.47|329.47|335.47|329.47|335.47|329.47|335.47|329.47|0
1642017390000|2022-01-12 19:56:30|335.48|329.48|335.48|329.48|335.48|329.48|335.48|329.48|0
1642017400000|2022-01-12 19:56:40|335.47|329.47|335.47|329.47|335.47|329.47|335.47|329.47|0
1642017420000|2022-01-12 19:57:00|335.52|329.52|335.51|329.51|335.52|329.52|335.51|329.51|0
1642017430000|2022-01-12 19:57:10|335.52|329.52|335.52|329.52|335.52|329.52|335.52|329.52|0
1642017440000|2022-01-12 19:57:20|335.53|329.53|335.73|329.73|335.73|329.73|335.53|329.53|0
1642017450000|2022-01-12 19:57:30|335.74|329.74|335.73|329.73|335.74|329.74|335.73|329.73|0
1642017470000|2022-01-12 19:57:50|335.72|329.72|335.72|329.72|335.72|329.72|335.72|329.72|0
1642017480000|2022-01-12 19:58:00|335.71|329.71|335.7|329.7|335.71|329.71|335.7|329.7|0
1642017490000|2022-01-12 19:58:10|335.67|329.67|335.66|329.66|335.69|329.69|335.66|329.66|0
1642017500000|2022-01-12 19:58:20|335.68|329.68|335.68|329.68|335.68|329.68|335.68|329.68|0
1642017520000|2022-01-12 19:58:40|335.79|329.79|335.79|329.79|335.79|329.79|335.79|329.79|0
1642017530000|2022-01-12 19:58:50|335.6|329.6|335.58|329.58|335.6|329.6|335.58|329.58|0
1642017540000|2022-01-12 19:59:00|335.57|329.57|335.62|329.62|335.62|329.62|335.57|329.57|0
1642017550000|2022-01-12 19:59:10|335.65|329.65|335.65|329.65|335.65|329.65|335.65|329.65|0
1642017560000|2022-01-12 19:59:20|335.67|329.67|335.67|329.67|335.67|329.67|335.67|329.67|0
1642017570000|2022-01-12 19:59:30|335.68|329.68|335.67|329.67|335.69|329.69|335.67|329.67|0
1642017580000|2022-01-12 19:59:40|335.68|329.68|335.87|329.87|335.87|329.87|335.68|329.68|0
1642017590000|2022-01-12 19:59:50|335.86|329.86|335.82|329.82|335.86|329.86|335.82|329.82|0
1642017610000|2022-01-12 20:00:10|335.84|329.84|335.67|329.67|335.85|329.85|335.66|329.66|0
1642017620000|2022-01-12 20:00:20|335.66|329.66|335.72|329.72|335.72|329.72|335.66|329.66|0
1642017630000|2022-01-12 20:00:30|335.74|329.74|335.73|329.73|335.74|329.74|335.73|329.73|0
1642017640000|2022-01-12 20:00:40|335.7|329.7|335.61|329.61|335.7|329.7|335.6|329.6|0
1642017650000|2022-01-12 20:00:50|335.65|329.65|335.59|329.59|335.66|329.66|335.59|329.59|0
1642017660000|2022-01-12 20:01:00|335.65|329.65|335.6|329.6|335.65|329.65|335.6|329.6|0
1642017670000|2022-01-12 20:01:10|335.59|329.59|335.42|329.42|335.6|329.6|335.42|329.42|0
1642017680000|2022-01-12 20:01:20|335.41|329.41|335.41|329.41|335.42|329.42|335.41|329.41|0
1642017690000|2022-01-12 20:01:30|335.4|329.4|335.44|329.44|335.44|329.44|335.4|329.4|0
1642017700000|2022-01-12 20:01:40|335.42|329.42|335.42|329.42|335.42|329.42|335.42|329.42|0
1642017710000|2022-01-12 20:01:50|335.43|329.43|335.43|329.43|335.43|329.43|335.42|329.42|0
1642017720000|2022-01-12 20:02:00|335.42|329.42|335.43|329.43|335.43|329.43|335.42|329.42|0
1642017730000|2022-01-12 20:02:10|335.42|329.42|335.42|329.42|335.42|329.42|335.42|329.42|0
1642017740000|2022-01-12 20:02:20|335.4|329.4|335.4|329.4|335.4|329.4|335.4|329.4|0
1642017750000|2022-01-12 20:02:30|335.42|329.42|335.42|329.42|335.42|329.42|335.42|329.42|0
1642017760000|2022-01-12 20:02:40|335.44|329.44|335.5|329.5|335.5|329.5|335.44|329.44|0
1642017770000|2022-01-12 20:02:50|335.52|329.52|335.53|329.53|335.54|329.54|335.52|329.52|0
1642017780000|2022-01-12 20:03:00|335.52|329.52|335.52|329.52|335.52|329.52|335.52|329.52|0
1642017790000|2022-01-12 20:03:10|335.5|329.5|335.39|329.39|335.5|329.5|335.39|329.39|0
1642017800000|2022-01-12 20:03:20|335.4|329.4|335.39|329.39|335.4|329.4|335.39|329.39|0
1642017810000|2022-01-12 20:03:30|335.35|329.35|335.39|329.39|335.47|329.47|335.35|329.35|0
1642017820000|2022-01-12 20:03:40|335.4|329.4|335.36|329.36|335.4|329.4|335.36|329.36|0
1642017830000|2022-01-12 20:03:50|335.37|329.37|335.25|329.25|335.37|329.37|335.25|329.25|0
1642017840000|2022-01-12 20:04:00|335.26|329.26|335.27|329.27|335.27|329.27|335.26|329.26|0
1642017850000|2022-01-12 20:04:10|335.31|329.31|335.45|329.45|335.45|329.45|335.31|329.31|0
1642017870000|2022-01-12 20:04:30|335.47|329.47|335.47|329.47|335.47|329.47|335.47|329.47|0
1642017880000|2022-01-12 20:04:40|335.48|329.48|335.47|329.47|335.48|329.48|335.47|329.47|0
1642017890000|2022-01-12 20:04:50|335.46|329.46|335.47|329.47|335.47|329.47|335.46|329.46|0
1642017900000|2022-01-12 20:05:00|335.46|329.46|335.47|329.47|335.47|329.47|335.46|329.46|0
1642017910000|2022-01-12 20:05:10|335.48|329.48|335.39|329.39|335.48|329.48|335.39|329.39|0
1642017920000|2022-01-12 20:05:20|335.4|329.4|335.36|329.36|335.4|329.4|335.36|329.36|0
1642017930000|2022-01-12 20:05:30|335.35|329.35|335.36|329.36|335.36|329.36|335.34|329.34|0
1642017940000|2022-01-12 20:05:40|335.35|329.35|335.36|329.36|335.36|329.36|335.35|329.35|0
1642017950000|2022-01-12 20:05:50|335.33|329.33|335.32|329.32|335.33|329.33|335.31|329.31|0
1642017960000|2022-01-12 20:06:00|335.31|329.31|335.31|329.31|335.31|329.31|335.31|329.31|0
1642017970000|2022-01-12 20:06:10|335.32|329.32|335.33|329.33|335.33|329.33|335.32|329.32|0
1642017980000|2022-01-12 20:06:20|335.3|329.3|335.3|329.3|335.3|329.3|335.3|329.3|0
1642017990000|2022-01-12 20:06:30|335.31|329.31|335.31|329.31|335.31|329.31|335.31|329.31|0
1642018000000|2022-01-12 20:06:40|335.33|329.33|335.21|329.21|335.33|329.33|335.2|329.2|0
1642018010000|2022-01-12 20:06:50|335.23|329.23|335.22|329.22|335.23|329.23|335.22|329.22|0
1642018020000|2022-01-12 20:07:00|335.26|329.26|335.27|329.27|335.27|329.27|335.26|329.26|0
1642018030000|2022-01-12 20:07:10|335.32|329.32|335.34|329.34|335.36|329.36|335.32|329.32|0
1642018050000|2022-01-12 20:07:30|335.35|329.35|335.36|329.36|335.36|329.36|335.35|329.35|0
1642018060000|2022-01-12 20:07:40|335.37|329.37|335.36|329.36|335.37|329.37|335.36|329.36|0
1642018070000|2022-01-12 20:07:50|335.38|329.38|335.35|329.35|335.38|329.38|335.34|329.34|0
1642018080000|2022-01-12 20:08:00|335.26|329.26|335.25|329.25|335.26|329.26|335.25|329.25|0
1642018090000|2022-01-12 20:08:10|335.24|329.24|335.22|329.22|335.24|329.24|335.22|329.22|0
1642018100000|2022-01-12 20:08:20|335.27|329.27|335.27|329.27|335.27|329.27|335.27|329.27|0
1642018110000|2022-01-12 20:08:30|335.26|329.26|335.27|329.27|335.27|329.27|335.26|329.26|0
1642018120000|2022-01-12 20:08:40|335.26|329.26|335.29|329.29|335.29|329.29|335.26|329.26|0
1642018130000|2022-01-12 20:08:50|335.3|329.3|335.3|329.3|335.3|329.3|335.29|329.29|0
1642018140000|2022-01-12 20:09:00|335.29|329.29|335.29|329.29|335.33|329.33|335.29|329.29|0
1642018150000|2022-01-12 20:09:10|335.28|329.28|335.28|329.28|335.28|329.28|335.28|329.28|0
1642018160000|2022-01-12 20:09:20|335.27|329.27|335.28|329.28|335.28|329.28|335.27|329.27|0
1642018170000|2022-01-12 20:09:30|335.25|329.25|335.24|329.24|335.25|329.25|335.24|329.24|0
1642018180000|2022-01-12 20:09:40|335.23|329.23|335.24|329.24|335.24|329.24|335.23|329.23|0
1642018190000|2022-01-12 20:09:50|335.22|329.22|335.17|329.17|335.22|329.22|335.17|329.17|0
1642018200000|2022-01-12 20:10:00|335.16|329.16|335.16|329.16|335.16|329.16|335.16|329.16|0
1642018210000|2022-01-12 20:10:10|335.15|329.15|335.21|329.21|335.21|329.21|335.15|329.15|0
1642018220000|2022-01-12 20:10:20|335.22|329.22|335.23|329.23|335.23|329.23|335.22|329.22|0
1642018230000|2022-01-12 20:10:30|335.2|329.2|335.21|329.21|335.21|329.21|335.2|329.2|0
1642018250000|2022-01-12 20:10:50|335.23|329.23|335.25|329.25|335.25|329.25|335.23|329.23|0
1642018270000|2022-01-12 20:11:10|335.24|329.24|335.25|329.25|335.25|329.25|335.24|329.24|0
1642018290000|2022-01-12 20:11:30|335.24|329.24|335.24|329.24|335.24|329.24|335.24|329.24|0
1642018300000|2022-01-12 20:11:40|335.22|329.22|335.22|329.22|335.22|329.22|335.22|329.22|0
1642018310000|2022-01-12 20:11:50|335.21|329.21|335.16|329.16|335.21|329.21|335.16|329.16|0
1642018320000|2022-01-12 20:12:00|335.17|329.17|335.16|329.16|335.17|329.17|335.16|329.16|0
1642018330000|2022-01-12 20:12:10|335.17|329.17|335.17|329.17|335.17|329.17|335.16|329.16|0
1642018340000|2022-01-12 20:12:20|335.15|329.15|335.15|329.15|335.15|329.15|335.14|329.14|0
1642018350000|2022-01-12 20:12:30|335.16|329.16|335.11|329.11|335.16|329.16|335.11|329.11|0
1642018360000|2022-01-12 20:12:40|335.12|329.12|335.15|329.15|335.15|329.15|335.12|329.12|0
1642018370000|2022-01-12 20:12:50|335.12|329.12|335.13|329.13|335.13|329.13|335.12|329.12|0
1642018380000|2022-01-12 20:13:00|335.14|329.14|335.14|329.14|335.14|329.14|335.14|329.14|0
1642018390000|2022-01-12 20:13:10|335.15|329.15|335.14|329.14|335.15|329.15|335.14|329.14|0
1642018400000|2022-01-12 20:13:20|335.15|329.15|335.21|329.21|335.23|329.23|335.15|329.15|0
1642018410000|2022-01-12 20:13:30|335.22|329.22|335.2|329.2|335.22|329.22|335.2|329.2|0
1642018420000|2022-01-12 20:13:40|335.18|329.18|335.2|329.2|335.2|329.2|335.18|329.18|0
1642018430000|2022-01-12 20:13:50|335.19|329.19|335.19|329.19|335.19|329.19|335.18|329.18|0
1642018450000|2022-01-12 20:14:10|335.29|329.29|335.29|329.29|335.29|329.29|335.29|329.29|0
1642018460000|2022-01-12 20:14:20|335.28|329.28|335.28|329.28|335.28|329.28|335.28|329.28|0
1642018470000|2022-01-12 20:14:30|335.35|329.35|335.37|329.37|335.37|329.37|335.35|329.35|0
1642018480000|2022-01-12 20:14:40|335.35|329.35|335.31|329.31|335.35|329.35|335.31|329.31|0
1642018500000|2022-01-12 20:15:00|335.34|329.34|335.36|329.36|335.36|329.36|335.34|329.34|0
1642018520000|2022-01-12 20:15:20|335.35|329.35|335.41|329.41|335.41|329.41|335.35|329.35|0
1642018530000|2022-01-12 20:15:30|335.44|329.44|335.55|329.55|335.55|329.55|335.44|329.44|0
1642018540000|2022-01-12 20:15:40|335.52|329.52|335.52|329.52|335.53|329.53|335.52|329.52|0
1642018550000|2022-01-12 20:15:50|335.53|329.53|335.53|329.53|335.53|329.53|335.53|329.53|0
1642018560000|2022-01-12 20:16:00|335.5|329.5|335.53|329.53|335.53|329.53|335.5|329.5|0
1642018570000|2022-01-12 20:16:10|335.54|329.54|335.54|329.54|335.54|329.54|335.54|329.54|0
1642018580000|2022-01-12 20:16:20|335.56|329.56|335.56|329.56|335.56|329.56|335.56|329.56|0
1642018590000|2022-01-12 20:16:30|335.57|329.57|335.58|329.58|335.58|329.58|335.54|329.54|0
1642018600000|2022-01-12 20:16:40|335.61|329.61|335.65|329.65|335.65|329.65|335.6|329.6|0
1642018610000|2022-01-12 20:16:50|335.64|329.64|335.63|329.63|335.64|329.64|335.63|329.63|0
1642018620000|2022-01-12 20:17:00|335.65|329.65|335.65|329.65|335.65|329.65|335.64|329.64|0
1642018640000|2022-01-12 20:17:20|335.71|329.71|335.68|329.68|335.71|329.71|335.68|329.68|0
1642018650000|2022-01-12 20:17:30|335.69|329.69|335.66|329.66|335.69|329.69|335.66|329.66|0
1642018660000|2022-01-12 20:17:40|335.64|329.64|335.62|329.62|335.64|329.64|335.62|329.62|0
1642018670000|2022-01-12 20:17:50|335.63|329.63|335.63|329.63|335.64|329.64|335.62|329.62|0
1642018680000|2022-01-12 20:18:00|335.64|329.64|335.64|329.64|335.64|329.64|335.64|329.64|0
1642018740000|2022-01-12 20:19:00|335.63|329.63|335.63|329.63|335.63|329.63|335.57|329.57|0
1642018750000|2022-01-12 20:19:10|335.64|329.64|335.63|329.63|335.66|329.66|335.63|329.63|0
1642018760000|2022-01-12 20:19:20|335.6|329.6|335.58|329.58|335.6|329.6|335.58|329.58|0
1642018770000|2022-01-12 20:19:30|335.6|329.6|335.88|329.88|335.88|329.88|335.59|329.59|0
1642018780000|2022-01-12 20:19:40|335.89|329.89|335.88|329.88|335.89|329.89|335.88|329.88|0
1642018790000|2022-01-12 20:19:50|335.89|329.89|335.88|329.88|335.89|329.89|335.88|329.88|0
1642018800000|2022-01-12 20:20:00|335.89|329.89|335.89|329.89|335.89|329.89|335.89|329.89|0
1642018810000|2022-01-12 20:20:10|335.85|329.85|335.78|329.78|335.85|329.85|335.78|329.78|0
1642018820000|2022-01-12 20:20:20|335.75|329.75|335.76|329.76|335.76|329.76|335.75|329.75|0
1642018830000|2022-01-12 20:20:30|335.79|329.79|335.83|329.83|335.83|329.83|335.79|329.79|0
1642018840000|2022-01-12 20:20:40|335.86|329.86|335.86|329.86|335.86|329.86|335.86|329.86|0
1642018850000|2022-01-12 20:20:50|335.87|329.87|335.88|329.88|335.88|329.88|335.87|329.87|0
1642018860000|2022-01-12 20:21:00|335.92|329.92|335.9|329.9|335.95|329.95|335.9|329.9|0
1642018870000|2022-01-12 20:21:10|335.89|329.89|335.89|329.89|335.89|329.89|335.88|329.88|0
1642018880000|2022-01-12 20:21:20|335.88|329.88|335.87|329.87|335.88|329.88|335.86|329.86|0
1642018890000|2022-01-12 20:21:30|335.88|329.88|335.87|329.87|335.88|329.88|335.87|329.87|0
1642018900000|2022-01-12 20:21:40|335.88|329.88|335.87|329.87|335.88|329.88|335.87|329.87|0
1642018910000|2022-01-12 20:21:50|335.88|329.88|335.83|329.83|335.88|329.88|335.83|329.83|0
1642018920000|2022-01-12 20:22:00|335.84|329.84|335.77|329.77|335.84|329.84|335.77|329.77|0
1642018930000|2022-01-12 20:22:10|335.76|329.76|335.76|329.76|335.76|329.76|335.76|329.76|0
1642018940000|2022-01-12 20:22:20|335.75|329.75|335.76|329.76|335.76|329.76|335.75|329.75|0
1642018950000|2022-01-12 20:22:30|335.77|329.77|335.78|329.78|335.78|329.78|335.77|329.77|0
1642018960000|2022-01-12 20:22:40|335.77|329.77|335.77|329.77|335.77|329.77|335.77|329.77|0
1642018970000|2022-01-12 20:22:50|335.79|329.79|335.79|329.79|335.79|329.79|335.79|329.79|0
1642018980000|2022-01-12 20:23:00|335.77|329.77|336.23|330.23|336.24|330.24|335.77|329.77|0
1642018990000|2022-01-12 20:23:10|336.24|330.24|336.3|330.3|336.31|330.31|336.24|330.24|0
1642019000000|2022-01-12 20:23:20|336.16|330.16|336.09|330.09|336.18|330.18|336.09|330.09|0
1642019010000|2022-01-12 20:23:30|336.11|330.11|336.1|330.1|336.11|330.11|336.1|330.1|0
1642019020000|2022-01-12 20:23:40|336.09|330.09|336.19|330.19|336.19|330.19|336.09|330.09|0
1642019030000|2022-01-12 20:23:50|336.29|330.29|336.42|330.42|336.42|330.42|336.29|330.29|0
1642019040000|2022-01-12 20:24:00|336.5|330.5|336.51|330.51|336.51|330.51|336.5|330.5|0
1642019050000|2022-01-12 20:24:10|336.5|330.5|336.48|330.48|336.52|330.52|336.48|330.48|0
1642019060000|2022-01-12 20:24:20|336.45|330.45|336.45|330.45|336.45|330.45|336.45|330.45|0
1642019070000|2022-01-12 20:24:30|336.44|330.44|336.45|330.45|336.45|330.45|336.44|330.44|0
1642019080000|2022-01-12 20:24:40|336.4|330.4|336.43|330.43|336.43|330.43|336.4|330.4|0
1642019090000|2022-01-12 20:24:50|336.24|330.24|336.24|330.24|336.24|330.24|336.24|330.24|0
1642019110000|2022-01-12 20:25:10|336.2|330.2|336.07|330.07|336.2|330.2|336.07|330.07|0
1642019120000|2022-01-12 20:25:20|336.09|330.09|336.06|330.06|336.09|330.09|336.06|330.06|0
1642019130000|2022-01-12 20:25:30|336.05|330.05|336.06|330.06|336.06|330.06|336.05|330.05|0
1642019140000|2022-01-12 20:25:40|336.07|330.07|336.07|330.07|336.07|330.07|336.06|330.06|0
1642019150000|2022-01-12 20:25:50|336.06|330.06|336.06|330.06|336.06|330.06|336.06|330.06|0
1642019160000|2022-01-12 20:26:00|336.07|330.07|335.94|329.94|336.07|330.07|335.94|329.94|0
1642019170000|2022-01-12 20:26:10|335.95|329.95|335.83|329.83|335.95|329.95|335.83|329.83|0
1642019180000|2022-01-12 20:26:20|335.71|329.71|335.71|329.71|335.71|329.71|335.71|329.71|0
1642019200000|2022-01-12 20:26:40|335.7|329.7|335.7|329.7|335.71|329.71|335.7|329.7|0
1642019210000|2022-01-12 20:26:50|335.71|329.71|335.71|329.71|335.71|329.71|335.71|329.71|0
1642019220000|2022-01-12 20:27:00|335.7|329.7|335.71|329.71|335.71|329.71|335.7|329.7|0
1642019230000|2022-01-12 20:27:10|335.73|329.73|335.96|329.96|335.96|329.96|335.73|329.73|0
1642019240000|2022-01-12 20:27:20|335.94|329.94|336.03|330.03|336.13|330.13|335.94|329.94|0
1642019250000|2022-01-12 20:27:30|336.02|330.02|336.07|330.07|336.07|330.07|336|330|0
1642019260000|2022-01-12 20:27:40|336.16|330.16|336.17|330.17|336.17|330.17|336.16|330.16|0
1642019270000|2022-01-12 20:27:50|336.23|330.23|336.23|330.23|336.23|330.23|336.23|330.23|0
1642019280000|2022-01-12 20:28:00|336.13|330.13|336.13|330.13|336.13|330.13|336.13|330.13|0
1642019290000|2022-01-12 20:28:10|336.12|330.12|336.12|330.12|336.13|330.13|336.12|330.12|0
1642019300000|2022-01-12 20:28:20|336.13|330.13|336.11|330.11|336.13|330.13|336.11|330.11|0
1642019310000|2022-01-12 20:28:30|336.12|330.12|336.23|330.23|336.25|330.25|336.12|330.12|0
1642019320000|2022-01-12 20:28:40|336.24|330.24|336.24|330.24|336.24|330.24|336.24|330.24|0
1642019330000|2022-01-12 20:28:50|336.23|330.23|336.23|330.23|336.23|330.23|336.23|330.23|0
1642019340000|2022-01-12 20:29:00|336.13|330.13|336.13|330.13|336.13|330.13|336.13|330.13|0
1642019350000|2022-01-12 20:29:10|336.14|330.14|336.13|330.13|336.14|330.14|336.13|330.13|0
1642019360000|2022-01-12 20:29:20|336.14|330.14|336.13|330.13|336.14|330.14|336.13|330.13|0
1642019370000|2022-01-12 20:29:30|336.2|330.2|336.2|330.2|336.2|330.2|336.2|330.2|0
1642019380000|2022-01-12 20:29:40|335.95|329.95|335.98|329.98|335.99|329.99|335.95|329.95|0
1642019390000|2022-01-12 20:29:50|335.97|329.97|335.96|329.96|335.97|329.97|335.96|329.96|0
1642019400000|2022-01-12 20:30:00|335.97|329.97|335.96|329.96|335.97|329.97|335.96|329.96|0
1642019410000|2022-01-12 20:30:10|335.98|329.98|336.04|330.04|336.04|330.04|335.94|329.94|0
1642019420000|2022-01-12 20:30:20|336.02|330.02|335.88|329.88|336.02|330.02|335.87|329.87|0
1642019430000|2022-01-12 20:30:30|335.89|329.89|336.01|330.01|336.01|330.01|335.89|329.89|0
1642019440000|2022-01-12 20:30:40|336|330|335.99|329.99|336|330|335.99|329.99|0
1642019450000|2022-01-12 20:30:50|335.85|329.85|335.87|329.87|335.88|329.88|335.85|329.85|0
1642019460000|2022-01-12 20:31:00|335.89|329.89|335.9|329.9|335.91|329.91|335.89|329.89|0
1642019470000|2022-01-12 20:31:10|335.91|329.91|335.91|329.91|335.91|329.91|335.91|329.91|0
1642019480000|2022-01-12 20:31:20|335.9|329.9|335.9|329.9|335.9|329.9|335.9|329.9|0
1642019490000|2022-01-12 20:31:30|336.09|330.09|336.09|330.09|336.09|330.09|336.09|330.09|0
1642019500000|2022-01-12 20:31:40|336.03|330.03|336.08|330.08|336.08|330.08|336.03|330.03|0
1642019510000|2022-01-12 20:31:50|336.09|330.09|336.09|330.09|336.09|330.09|336.09|330.09|0
1642019520000|2022-01-12 20:32:00|336.08|330.08|336.09|330.09|336.09|330.09|336.08|330.08|0
1642019530000|2022-01-12 20:32:10|336.1|330.1|336.1|330.1|336.1|330.1|336.09|330.09|0
1642019540000|2022-01-12 20:32:20|336.15|330.15|336.15|330.15|336.15|330.15|336.15|330.15|0
1642019550000|2022-01-12 20:32:30|336.14|330.14|336.14|330.14|336.14|330.14|336.14|330.14|0
1642019570000|2022-01-12 20:32:50|336.15|330.15|336.22|330.22|336.22|330.22|336.15|330.15|0
1642019580000|2022-01-12 20:33:00|336.25|330.25|336.34|330.34|336.34|330.34|336.25|330.25|0
1642019590000|2022-01-12 20:33:10|336.33|330.33|336.41|330.41|336.41|330.41|336.33|330.33|0
1642019610000|2022-01-12 20:33:30|336.42|330.42|336.42|330.42|336.43|330.43|336.42|330.42|0
1642019620000|2022-01-12 20:33:40|336.34|330.34|336.23|330.23|336.34|330.34|336.23|330.23|0
1642019630000|2022-01-12 20:33:50|336.24|330.24|336.33|330.33|336.34|330.34|336.24|330.24|0
1642019640000|2022-01-12 20:34:00|336.23|330.23|336.26|330.26|336.26|330.26|336.23|330.23|0
1642019680000|2022-01-12 20:34:40|336.25|330.25|336.23|330.23|336.26|330.26|336.22|330.22|0
1642019690000|2022-01-12 20:34:50|336.29|330.29|336.29|330.29|336.29|330.29|336.29|330.29|0
1642019700000|2022-01-12 20:35:00|336.28|330.28|336.38|330.38|336.38|330.38|336.28|330.28|0
1642019710000|2022-01-12 20:35:10|336.24|330.24|336.24|330.24|336.24|330.24|336.24|330.24|0
1642019720000|2022-01-12 20:35:20|336.14|330.14|336.14|330.14|336.14|330.14|336.14|330.14|0
1642019730000|2022-01-12 20:35:30|336.22|330.22|336.24|330.24|336.24|330.24|336.2|330.2|0
1642019740000|2022-01-12 20:35:40|336.25|330.25|336.25|330.25|336.25|330.25|336.25|330.25|0
1642019750000|2022-01-12 20:35:50|336.2|330.2|336.19|330.19|336.2|330.2|336.19|330.19|0
1642019760000|2022-01-12 20:36:00|336.28|330.28|336.25|330.25|336.28|330.28|336.25|330.25|0
1642019770000|2022-01-12 20:36:10|336.26|330.26|336.11|330.11|336.26|330.26|336.11|330.11|0
1642019780000|2022-01-12 20:36:20|336.1|330.1|336.06|330.06|336.1|330.1|336.05|330.05|0
1642019790000|2022-01-12 20:36:30|336.05|330.05|336.05|330.05|336.06|330.06|336.05|330.05|0
1642019800000|2022-01-12 20:36:40|336.07|330.07|336.07|330.07|336.07|330.07|336.05|330.05|0
1642019810000|2022-01-12 20:36:50|336.06|330.06|336|330|336.06|330.06|336|330|0
1642019820000|2022-01-12 20:37:00|336.02|330.02|336.03|330.03|336.03|330.03|336.02|330.02|0
1642019830000|2022-01-12 20:37:10|336.01|330.01|335.9|329.9|336.01|330.01|335.89|329.89|0
1642019840000|2022-01-12 20:37:20|335.91|329.91|335.87|329.87|335.91|329.91|335.87|329.87|0
1642019850000|2022-01-12 20:37:30|335.91|329.91|335.87|329.87|335.91|329.91|335.87|329.87|0
1642019860000|2022-01-12 20:37:40|335.88|329.88|335.88|329.88|335.88|329.88|335.88|329.88|0
1642019880000|2022-01-12 20:38:00|335.87|329.87|335.87|329.87|335.87|329.87|335.87|329.87|0
1642019890000|2022-01-12 20:38:10|335.88|329.88|335.88|329.88|335.88|329.88|335.88|329.88|0
1642019900000|2022-01-12 20:38:20|335.94|329.94|335.8|329.8|335.94|329.94|335.8|329.8|0
1642019910000|2022-01-12 20:38:30|335.79|329.79|335.79|329.79|335.79|329.79|335.79|329.79|0
1642019920000|2022-01-12 20:38:40|335.82|329.82|335.84|329.84|335.84|329.84|335.82|329.82|0
1642019930000|2022-01-12 20:38:50|335.81|329.81|335.72|329.72|335.81|329.81|335.72|329.72|0
1642019940000|2022-01-12 20:39:00|335.71|329.71|335.71|329.71|335.71|329.71|335.71|329.71|0
1642019950000|2022-01-12 20:39:10|335.72|329.72|335.69|329.69|335.72|329.72|335.69|329.69|0
1642019970000|2022-01-12 20:39:30|335.7|329.7|335.69|329.69|335.7|329.7|335.69|329.69|0
1642019980000|2022-01-12 20:39:40|335.7|329.7|335.73|329.73|335.74|329.74|335.7|329.7|0
1642019990000|2022-01-12 20:39:50|335.68|329.68|335.68|329.68|335.68|329.68|335.68|329.68|0
1642020000000|2022-01-12 20:40:00|335.67|329.67|335.67|329.67|335.67|329.67|335.67|329.67|0
1642020010000|2022-01-12 20:40:10|335.68|329.68|335.67|329.67|335.68|329.68|335.66|329.66|0
1642020020000|2022-01-12 20:40:20|335.63|329.63|335.63|329.63|335.63|329.63|335.63|329.63|0
1642020030000|2022-01-12 20:40:30|335.61|329.61|335.58|329.58|335.61|329.61|335.57|329.57|0
1642020040000|2022-01-12 20:40:40|335.59|329.59|335.57|329.57|335.59|329.59|335.55|329.55|0
1642020050000|2022-01-12 20:40:50|335.58|329.58|335.56|329.56|335.58|329.58|335.55|329.55|0
1642020060000|2022-01-12 20:41:00|335.57|329.57|335.54|329.54|335.57|329.57|335.53|329.53|0
1642020070000|2022-01-12 20:41:10|335.58|329.58|335.54|329.54|335.58|329.58|335.54|329.54|0
1642020080000|2022-01-12 20:41:20|335.53|329.53|335.35|329.35|335.54|329.54|335.35|329.35|0
1642020090000|2022-01-12 20:41:30|335.37|329.37|335.27|329.27|335.37|329.37|335.27|329.27|0
1642020100000|2022-01-12 20:41:40|335.29|329.29|335.29|329.29|335.29|329.29|335.29|329.29|0
1642020110000|2022-01-12 20:41:50|335.28|329.28|335.31|329.31|335.31|329.31|335.28|329.28|0
1642020120000|2022-01-12 20:42:00|335.32|329.32|335.33|329.33|335.33|329.33|335.32|329.32|0
1642020130000|2022-01-12 20:42:10|335.3|329.3|335.3|329.3|335.31|329.31|335.3|329.3|0
1642020140000|2022-01-12 20:42:20|335.31|329.31|335.33|329.33|335.33|329.33|335.3|329.3|0
1642020150000|2022-01-12 20:42:30|335.43|329.43|335.41|329.41|335.43|329.43|335.41|329.41|0
1642020160000|2022-01-12 20:42:40|335.37|329.37|335.27|329.27|335.37|329.37|335.27|329.27|0
1642020170000|2022-01-12 20:42:50|335.24|329.24|335.24|329.24|335.24|329.24|335.23|329.23|0
1642020180000|2022-01-12 20:43:00|335.16|329.16|335.15|329.15|335.16|329.16|335.15|329.15|0
1642020190000|2022-01-12 20:43:10|335.16|329.16|335.16|329.16|335.16|329.16|335.16|329.16|0
1642020200000|2022-01-12 20:43:20|335.1|329.1|335.1|329.1|335.1|329.1|335.1|329.1|0
1642020210000|2022-01-12 20:43:30|335.13|329.13|335.27|329.27|335.27|329.27|335.13|329.13|0
1642020220000|2022-01-12 20:43:40|335.14|329.14|335.17|329.17|335.19|329.19|335.14|329.14|0
1642020230000|2022-01-12 20:43:50|335.22|329.22|335.12|329.12|335.25|329.25|335.06|329.06|0
1642020240000|2022-01-12 20:44:00|335.11|329.11|335.17|329.17|335.17|329.17|335.11|329.11|0
1642020250000|2022-01-12 20:44:10|335.18|329.18|335.17|329.17|335.18|329.18|335.13|329.13|0
1642020260000|2022-01-12 20:44:20|335.22|329.22|335.25|329.25|335.25|329.25|335.22|329.22|0
1642020270000|2022-01-12 20:44:30|335.24|329.24|335.03|329.03|335.24|329.24|335.03|329.03|0
1642020280000|2022-01-12 20:44:40|335.05|329.05|335.05|329.05|335.06|329.06|335.04|329.04|0
1642020300000|2022-01-12 20:45:00|335.04|329.04|335.05|329.05|335.05|329.05|335.04|329.04|0
1642020310000|2022-01-12 20:45:10|335.18|329.18|335.23|329.23|335.23|329.23|335.18|329.18|0
1642020320000|2022-01-12 20:45:20|335.25|329.25|335.25|329.25|335.25|329.25|335.25|329.25|0
1642020330000|2022-01-12 20:45:30|335.28|329.28|335.29|329.29|335.29|329.29|335.26|329.26|0
1642020340000|2022-01-12 20:45:40|335.28|329.28|335.28|329.28|335.28|329.28|335.28|329.28|0
1642020350000|2022-01-12 20:45:50|335.38|329.38|335.46|329.46|335.47|329.47|335.38|329.38|0
1642020360000|2022-01-12 20:46:00|335.47|329.47|335.47|329.47|335.47|329.47|335.47|329.47|0
1642020370000|2022-01-12 20:46:10|335.48|329.48|335.41|329.41|335.48|329.48|335.41|329.41|0
1642020380000|2022-01-12 20:46:20|335.42|329.42|335.47|329.47|335.47|329.47|335.41|329.41|0
1642020400000|2022-01-12 20:46:40|335.46|329.46|335.35|329.35|335.46|329.46|335.35|329.35|0
1642020410000|2022-01-12 20:46:50|335.34|329.34|335.3|329.3|335.34|329.34|335.3|329.3|0
1642020420000|2022-01-12 20:47:00|335.31|329.31|335.27|329.27|335.31|329.31|335.27|329.27|0
1642020430000|2022-01-12 20:47:10|335.26|329.26|335.25|329.25|335.26|329.26|335.24|329.24|0
1642020440000|2022-01-12 20:47:20|335.26|329.26|335.26|329.26|335.26|329.26|335.26|329.26|0
1642020450000|2022-01-12 20:47:30|335.3|329.3|335.42|329.42|335.42|329.42|335.3|329.3|0
1642020460000|2022-01-12 20:47:40|335.43|329.43|335.43|329.43|335.43|329.43|335.43|329.43|0
1642020470000|2022-01-12 20:47:50|335.38|329.38|335.4|329.4|335.4|329.4|335.37|329.37|0
1642020480000|2022-01-12 20:48:00|335.39|329.39|335.46|329.46|335.46|329.46|335.39|329.39|0
1642020490000|2022-01-12 20:48:10|335.48|329.48|335.47|329.47|335.48|329.48|335.47|329.47|0
1642020500000|2022-01-12 20:48:20|335.41|329.41|335.37|329.37|335.41|329.41|335.37|329.37|0
1642020510000|2022-01-12 20:48:30|335.49|329.49|335.64|329.64|335.64|329.64|335.49|329.49|0
1642020520000|2022-01-12 20:48:40|335.63|329.63|335.53|329.53|335.63|329.63|335.53|329.53|0
1642020530000|2022-01-12 20:48:50|335.52|329.52|335.51|329.51|335.52|329.52|335.51|329.51|0
1642020540000|2022-01-12 20:49:00|335.52|329.52|335.51|329.51|335.52|329.52|335.51|329.51|0
1642020550000|2022-01-12 20:49:10|335.53|329.53|335.5|329.5|335.54|329.54|335.5|329.5|0
1642020560000|2022-01-12 20:49:20|335.54|329.54|335.57|329.57|335.57|329.57|335.53|329.53|0
1642020570000|2022-01-12 20:49:30|335.6|329.6|335.6|329.6|335.6|329.6|335.6|329.6|0
1642020580000|2022-01-12 20:49:40|335.54|329.54|335.55|329.55|335.55|329.55|335.54|329.54|0
1642020590000|2022-01-12 20:49:50|335.56|329.56|335.57|329.57|335.57|329.57|335.47|329.47|0
1642020600000|2022-01-12 20:50:00|335.54|329.54|335.52|329.52|335.56|329.56|335.5|329.5|0
1642020610000|2022-01-12 20:50:10|335.51|329.51|335.48|329.48|335.51|329.51|335.48|329.48|0
1642020620000|2022-01-12 20:50:20|335.46|329.46|335.44|329.44|335.47|329.47|335.43|329.43|0
1642020630000|2022-01-12 20:50:30|335.41|329.41|335.4|329.4|335.41|329.41|335.36|329.36|0
1642020640000|2022-01-12 20:50:40|335.65|329.65|335.65|329.65|335.65|329.65|335.65|329.65|0
1642020650000|2022-01-12 20:50:50|335.66|329.66|335.7|329.7|335.7|329.7|335.66|329.66|0
1642020660000|2022-01-12 20:51:00|335.69|329.69|335.45|329.45|335.69|329.69|335.44|329.44|0
1642020670000|2022-01-12 20:51:10|335.46|329.46|335.47|329.47|335.47|329.47|335.46|329.46|0
1642020680000|2022-01-12 20:51:20|335.46|329.46|335.46|329.46|335.46|329.46|335.46|329.46|0
1642020690000|2022-01-12 20:51:30|335.51|329.51|335.51|329.51|335.51|329.51|335.51|329.51|0
1642020700000|2022-01-12 20:51:40|335.5|329.5|335.52|329.52|335.52|329.52|335.5|329.5|0
1642020720000|2022-01-12 20:52:00|335.5|329.5|335.48|329.48|335.5|329.5|335.47|329.47|0
1642020730000|2022-01-12 20:52:10|335.46|329.46|335.47|329.47|335.47|329.47|335.43|329.43|0
1642020740000|2022-01-12 20:52:20|335.46|329.46|335.47|329.47|335.47|329.47|335.46|329.46|0
1642020750000|2022-01-12 20:52:30|335.45|329.45|335.31|329.31|335.45|329.45|335.31|329.31|0
1642020760000|2022-01-12 20:52:40|335.45|329.45|335.45|329.45|335.45|329.45|335.45|329.45|0
1642020770000|2022-01-12 20:52:50|335.26|329.26|335.27|329.27|335.27|329.27|335.26|329.26|0
1642020780000|2022-01-12 20:53:00|335.29|329.29|335.25|329.25|335.33|329.33|335.22|329.22|0
1642020790000|2022-01-12 20:53:10|335.27|329.27|335.34|329.34|335.34|329.34|335.27|329.27|0
1642020800000|2022-01-12 20:53:20|335.31|329.31|335.58|329.58|335.58|329.58|335.31|329.31|0
1642020810000|2022-01-12 20:53:30|335.61|329.61|335.64|329.64|335.64|329.64|335.61|329.61|0
1642020820000|2022-01-12 20:53:40|335.63|329.63|335.61|329.61|335.63|329.63|335.61|329.61|0
1642020830000|2022-01-12 20:53:50|335.64|329.64|335.59|329.59|335.64|329.64|335.59|329.59|0
1642020840000|2022-01-12 20:54:00|335.6|329.6|335.64|329.64|335.64|329.64|335.59|329.59|0
1642020850000|2022-01-12 20:54:10|335.66|329.66|335.67|329.67|335.67|329.67|335.64|329.64|0
1642020860000|2022-01-12 20:54:20|335.69|329.69|335.77|329.77|335.81|329.81|335.69|329.69|0
1642020870000|2022-01-12 20:54:30|335.78|329.78|335.81|329.81|335.81|329.81|335.76|329.76|0
1642020880000|2022-01-12 20:54:40|335.82|329.82|335.57|329.57|335.82|329.82|335.53|329.53|0
1642020890000|2022-01-12 20:54:50|335.58|329.58|335.6|329.6|335.61|329.61|335.58|329.58|0
1642020900000|2022-01-12 20:55:00|335.57|329.57|335.58|329.58|335.59|329.59|335.57|329.57|0
1642020910000|2022-01-12 20:55:10|335.57|329.57|335.57|329.57|335.57|329.57|335.57|329.57|0
1642020920000|2022-01-12 20:55:20|335.56|329.56|335.56|329.56|335.56|329.56|335.56|329.56|0
1642020930000|2022-01-12 20:55:30|335.54|329.54|335.45|329.45|335.54|329.54|335.45|329.45|0
1642020940000|2022-01-12 20:55:40|335.43|329.43|335.4|329.4|335.47|329.47|335.4|329.4|0
1642020950000|2022-01-12 20:55:50|335.51|329.51|335.63|329.63|335.63|329.63|335.51|329.51|0
1642020960000|2022-01-12 20:56:00|335.65|329.65|335.66|329.66|335.66|329.66|335.65|329.65|0
1642020970000|2022-01-12 20:56:10|335.52|329.52|335.56|329.56|335.56|329.56|335.52|329.52|0
1642020980000|2022-01-12 20:56:20|335.57|329.57|335.45|329.45|335.6|329.6|335.45|329.45|0
1642020990000|2022-01-12 20:56:30|335.46|329.46|335.54|329.54|335.54|329.54|335.46|329.46|0
1642021000000|2022-01-12 20:56:40|335.57|329.57|335.55|329.55|335.57|329.57|335.55|329.55|0
1642021010000|2022-01-12 20:56:50|335.57|329.57|335.58|329.58|335.58|329.58|335.57|329.57|0
1642021020000|2022-01-12 20:57:00|335.57|329.57|335.56|329.56|335.57|329.57|335.56|329.56|0
1642021030000|2022-01-12 20:57:10|335.59|329.59|335.61|329.61|335.61|329.61|335.57|329.57|0
1642021040000|2022-01-12 20:57:20|335.53|329.53|335.61|329.61|335.64|329.64|335.53|329.53|0
1642021050000|2022-01-12 20:57:30|335.42|329.42|335.43|329.43|335.44|329.44|335.41|329.41|0
1642021060000|2022-01-12 20:57:40|335.42|329.42|335.3|329.3|335.44|329.44|335.3|329.3|0
1642021070000|2022-01-12 20:57:50|335.25|329.25|335.3|329.3|335.3|329.3|335.24|329.24|0
1642021080000|2022-01-12 20:58:00|335.28|329.28|335.23|329.23|335.28|329.28|335.21|329.21|0
1642021090000|2022-01-12 20:58:10|335.37|329.37|335.29|329.29|335.4|329.4|335.28|329.28|0
1642021100000|2022-01-12 20:58:20|335.22|329.22|335.27|329.27|335.28|329.28|335.2|329.2|0
1642021110000|2022-01-12 20:58:30|335.41|329.41|335.36|329.36|335.45|329.45|335.35|329.35|0
1642021120000|2022-01-12 20:58:40|335.35|329.35|335.31|329.31|335.35|329.35|335.31|329.31|0
1642021130000|2022-01-12 20:58:50|335.26|329.26|335.22|329.22|335.26|329.26|335.19|329.19|0
1642021140000|2022-01-12 20:59:00|335.24|329.24|335.13|329.13|335.24|329.24|335.13|329.13|0
1642021150000|2022-01-12 20:59:10|335.18|329.18|335.19|329.19|335.21|329.21|335.04|329.04|0
1642021160000|2022-01-12 20:59:20|335.18|329.18|335.15|329.15|335.26|329.26|335.12|329.12|0
1642021170000|2022-01-12 20:59:30|335.17|329.17|335.2|329.2|335.23|329.23|335.17|329.17|0
1642021180000|2022-01-12 20:59:40|335.17|329.17|335.01|329.01|335.22|329.22|335.01|329.01|0
1642021190000|2022-01-12 20:59:50|334.98|328.98|335.37|329.37|335.37|329.37|334.93|328.93|0
1642084390000|2022-01-13 14:33:10|336.16|330.16|336.36|330.36|336.37|330.37|336.15|330.15|0
1642084400000|2022-01-13 14:33:20|336.3|330.3|336.25|330.25|336.37|330.37|336.25|330.25|0
1642084410000|2022-01-13 14:33:30|336.21|330.21|335.86|329.86|336.21|330.21|335.86|329.86|0
1642084420000|2022-01-13 14:33:40|335.95|329.95|335.62|329.62|335.95|329.95|335.62|329.62|0
1642084430000|2022-01-13 14:33:50|335.86|329.86|335.71|329.71|335.86|329.86|335.71|329.71|0
1642084440000|2022-01-13 14:34:00|335.72|329.72|335.66|329.66|335.73|329.73|335.53|329.53|0
1642084450000|2022-01-13 14:34:10|335.69|329.69|335.64|329.64|335.69|329.69|335.57|329.57|0
1642084460000|2022-01-13 14:34:20|335.61|329.61|335.64|329.64|335.67|329.67|335.55|329.55|0
1642084470000|2022-01-13 14:34:30|335.62|329.62|335.65|329.65|335.69|329.69|335.62|329.62|0
1642084480000|2022-01-13 14:34:40|335.63|329.63|335.57|329.57|335.66|329.66|335.54|329.54|0
1642084490000|2022-01-13 14:34:50|335.66|329.66|335.46|329.46|335.66|329.66|335.46|329.46|0
1642084500000|2022-01-13 14:35:00|335.6|329.6|335.49|329.49|335.6|329.6|335.23|329.23|0
1642084510000|2022-01-13 14:35:10|335.14|329.14|335.04|329.04|335.27|329.27|335|329|0
1642084520000|2022-01-13 14:35:20|334.94|328.94|334.8|328.8|334.94|328.94|334.8|328.8|0
1642084530000|2022-01-13 14:35:30|334.81|328.81|334.82|328.82|334.82|328.82|334.78|328.78|0
1642084540000|2022-01-13 14:35:40|334.85|328.85|334.98|328.98|335.06|329.06|334.85|328.85|0
1642084550000|2022-01-13 14:35:50|334.93|328.93|334.95|328.95|334.95|328.95|334.9|328.9|0
1642084560000|2022-01-13 14:36:00|334.9|328.9|334.87|328.87|334.98|328.98|334.87|328.87|0
1642084570000|2022-01-13 14:36:10|334.97|328.97|335.14|329.14|335.2|329.2|334.88|328.88|0
1642084580000|2022-01-13 14:36:20|335.23|329.23|335.29|329.29|335.3|329.3|334.97|328.97|0
1642084590000|2022-01-13 14:36:30|335.28|329.28|335.31|329.31|335.31|329.31|335.17|329.17|0
1642084600000|2022-01-13 14:36:40|335.36|329.36|335.37|329.37|335.37|329.37|335.33|329.33|0
1642084610000|2022-01-13 14:36:50|335.45|329.45|335.55|329.55|335.55|329.55|335.39|329.39|0
1642084620000|2022-01-13 14:37:00|335.54|329.54|335.6|329.6|335.6|329.6|335.54|329.54|0
1642084630000|2022-01-13 14:37:10|335.57|329.57|335.71|329.71|335.71|329.71|335.57|329.57|0
1642084640000|2022-01-13 14:37:20|335.76|329.76|335.84|329.84|335.84|329.84|335.74|329.74|0
1642084650000|2022-01-13 14:37:30|335.85|329.85|335.71|329.71|335.86|329.86|335.59|329.59|0
1642084660000|2022-01-13 14:37:40|335.78|329.78|335.78|329.78|335.84|329.84|335.73|329.73|0
1642084670000|2022-01-13 14:37:50|335.75|329.75|335.61|329.61|335.75|329.75|335.39|329.39|0
1642084680000|2022-01-13 14:38:00|335.72|329.72|335.05|329.05|335.72|329.72|335.03|329.03|0
1642084690000|2022-01-13 14:38:10|335.03|329.03|335.05|329.05|335.05|329.05|335.02|329.02|0
1642084700000|2022-01-13 14:38:20|335.02|329.02|334.93|328.93|335.02|329.02|334.93|328.93|0
1642084710000|2022-01-13 14:38:30|334.95|328.95|334.99|328.99|334.99|328.99|334.95|328.95|0
1642084720000|2022-01-13 14:38:40|335|329|334.69|328.69|335|329|334.69|328.69|0
1642084730000|2022-01-13 14:38:50|334.73|328.73|334.54|328.54|334.73|328.73|334.54|328.54|0
1642084740000|2022-01-13 14:39:00|334.92|328.92|334.92|328.92|334.92|328.92|334.54|328.54|0
1642084750000|2022-01-13 14:39:10|334.89|328.89|334.87|328.87|335.09|329.09|334.6|328.6|0
1642084760000|2022-01-13 14:39:20|334.63|328.63|334.8|328.8|334.91|328.91|334.63|328.63|0
1642084770000|2022-01-13 14:39:30|334.74|328.74|334.56|328.56|334.89|328.89|334.35|328.35|0
1642084780000|2022-01-13 14:39:40|334.61|328.61|334.47|328.47|334.61|328.61|334.43|328.43|0
1642084790000|2022-01-13 14:39:50|334.56|328.56|334.46|328.46|334.56|328.56|334.4|328.4|0
1642084800000|2022-01-13 14:40:00|334.39|328.39|334.83|328.83|334.83|328.83|334.18|328.18|0
1642084810000|2022-01-13 14:40:10|334.94|328.94|334.64|328.64|334.94|328.94|334.23|328.23|0
1642084820000|2022-01-13 14:40:20|334.34|328.34|334.25|328.25|334.55|328.55|334.22|328.22|0
1642084830000|2022-01-13 14:40:30|334.51|328.51|334.28|328.28|334.51|328.51|334.23|328.23|0
1642084840000|2022-01-13 14:40:40|334.26|328.26|334.27|328.27|334.28|328.28|334.23|328.23|0
1642084850000|2022-01-13 14:40:50|334.24|328.24|334.08|328.08|334.24|328.24|334|328|0
1642084860000|2022-01-13 14:41:00|334|328|333.95|327.95|334.11|328.11|333.87|327.87|0
1642084870000|2022-01-13 14:41:10|333.88|327.88|334.01|328.01|334.06|328.06|333.88|327.88|0
1642084880000|2022-01-13 14:41:20|334.04|328.04|334|328|334.09|328.09|333.86|327.86|0
1642084890000|2022-01-13 14:41:30|333.98|327.98|334.36|328.36|334.8|328.8|333.75|327.75|0
1642084900000|2022-01-13 14:41:40|334.74|328.74|334.54|328.54|334.8|328.8|334.12|328.12|0
1642084910000|2022-01-13 14:41:50|334.57|328.57|334.4|328.4|334.57|328.57|334.3|328.3|0
1642084920000|2022-01-13 14:42:00|334.49|328.49|334.26|328.26|334.49|328.49|334.18|328.18|0
1642084930000|2022-01-13 14:42:10|334.35|328.35|334.5|328.5|334.5|328.5|334.3|328.3|0
1642084940000|2022-01-13 14:42:20|334.37|328.37|334.62|328.62|334.62|328.62|334.37|328.37|0
1642084950000|2022-01-13 14:42:30|334.54|328.54|334.53|328.53|334.59|328.59|334.44|328.44|0
1642084960000|2022-01-13 14:42:40|334.49|328.49|334.48|328.48|334.51|328.51|334.15|328.15|0
1642084970000|2022-01-13 14:42:50|334.39|328.39|334.38|328.38|334.45|328.45|334.32|328.32|0
1642084980000|2022-01-13 14:43:00|334.39|328.39|334.33|328.33|334.43|328.43|334.33|328.33|0
1642084990000|2022-01-13 14:43:10|334.34|328.34|334.4|328.4|334.43|328.43|334.32|328.32|0
1642085000000|2022-01-13 14:43:20|334.31|328.31|334.36|328.36|334.42|328.42|334.31|328.31|0
1642085010000|2022-01-13 14:43:30|334.27|328.27|334.27|328.27|334.35|328.35|334.26|328.26|0
1642085020000|2022-01-13 14:43:40|334.25|328.25|334.18|328.18|334.25|328.25|334.18|328.18|0
1642085030000|2022-01-13 14:43:50|334.2|328.2|334.24|328.24|334.24|328.24|334.19|328.19|0
1642085040000|2022-01-13 14:44:00|334.25|328.25|334.2|328.2|334.25|328.25|334.16|328.16|0
1642085050000|2022-01-13 14:44:10|334.22|328.22|334.37|328.37|334.37|328.37|334.22|328.22|0
1642085060000|2022-01-13 14:44:20|334.34|328.34|334.54|328.54|334.59|328.59|334.25|328.25|0
1642085070000|2022-01-13 14:44:30|334.47|328.47|334.7|328.7|334.7|328.7|334.47|328.47|0
1642085080000|2022-01-13 14:44:40|334.67|328.67|334.67|328.67|334.67|328.67|334.47|328.47|0
1642085090000|2022-01-13 14:44:50|334.62|328.62|334.52|328.52|334.67|328.67|334.52|328.52|0
1642085110000|2022-01-13 14:45:10|334.48|328.48|334.41|328.41|334.48|328.48|334.41|328.41|0
1642085120000|2022-01-13 14:45:20|334.32|328.32|334.28|328.28|334.34|328.34|334.27|328.27|0
1642085130000|2022-01-13 14:45:30|334.27|328.27|334.05|328.05|334.28|328.28|334|328|0
1642085140000|2022-01-13 14:45:40|334.06|328.06|334.06|328.06|334.07|328.07|334.06|328.06|0
1642085150000|2022-01-13 14:45:50|334.05|328.05|334|328|334.05|328.05|334|328|0
1642085160000|2022-01-13 14:46:00|334.04|328.04|334.04|328.04|334.04|328.04|334.01|328.01|0
1642085170000|2022-01-13 14:46:10|334.05|328.05|334.08|328.08|334.08|328.08|334.05|328.05|0
1642085180000|2022-01-13 14:46:20|334.05|328.05|334.04|328.04|334.08|328.08|334.04|328.04|0
1642085190000|2022-01-13 14:46:30|334.05|328.05|334|328|334.09|328.09|334|328|0
1642085200000|2022-01-13 14:46:40|333.99|327.99|333.85|327.85|333.99|327.99|333.84|327.84|0
1642085210000|2022-01-13 14:46:50|333.86|327.86|333.94|327.94|334.02|328.02|333.85|327.85|0
1642085220000|2022-01-13 14:47:00|333.89|327.89|333.63|327.63|333.89|327.89|333.63|327.63|0
1642085230000|2022-01-13 14:47:10|333.64|327.64|333.58|327.58|333.64|327.64|333.58|327.58|0
1642085240000|2022-01-13 14:47:20|333.55|327.55|333.63|327.63|333.63|327.63|333.53|327.53|0
1642085250000|2022-01-13 14:47:30|333.64|327.64|333.63|327.63|333.66|327.66|333.59|327.59|0
1642085260000|2022-01-13 14:47:40|333.64|327.64|333.73|327.73|333.73|327.73|333.63|327.63|0
1642085270000|2022-01-13 14:47:50|333.77|327.77|333.78|327.78|333.79|327.79|333.76|327.76|0
1642085280000|2022-01-13 14:48:00|333.75|327.75|333.8|327.8|333.8|327.8|333.74|327.74|0
1642085290000|2022-01-13 14:48:10|333.79|327.79|333.85|327.85|333.85|327.85|333.79|327.79|0
1642085300000|2022-01-13 14:48:20|333.84|327.84|334.04|328.04|334.07|328.07|333.84|327.84|0
1642085310000|2022-01-13 14:48:30|334.05|328.05|334.1|328.1|334.1|328.1|334.05|328.05|0
1642085320000|2022-01-13 14:48:40|334.07|328.07|333.96|327.96|334.07|328.07|333.96|327.96|0
1642085330000|2022-01-13 14:48:50|333.89|327.89|333.89|327.89|333.89|327.89|333.89|327.89|0
1642085340000|2022-01-13 14:49:00|333.9|327.9|333.85|327.85|333.9|327.9|333.81|327.81|0
1642085350000|2022-01-13 14:49:10|333.84|327.84|333.91|327.91|333.91|327.91|333.84|327.84|0
1642085360000|2022-01-13 14:49:20|333.93|327.93|333.98|327.98|333.98|327.98|333.92|327.92|0
1642085370000|2022-01-13 14:49:30|334.02|328.02|334.12|328.12|334.12|328.12|334.02|328.02|0
1642085390000|2022-01-13 14:49:50|334.2|328.2|334.3|328.3|334.3|328.3|334.2|328.2|0
1642085400000|2022-01-13 14:50:00|334.33|328.33|334.36|328.36|334.36|328.36|334.29|328.29|0
1642085410000|2022-01-13 14:50:10|334.32|328.32|334.54|328.54|334.54|328.54|334.32|328.32|0
1642085420000|2022-01-13 14:50:20|334.53|328.53|334.53|328.53|334.61|328.61|334.53|328.53|0
1642085430000|2022-01-13 14:50:30|334.6|328.6|334.54|328.54|334.6|328.6|334.54|328.54|0
1642085440000|2022-01-13 14:50:40|334.51|328.51|334.6|328.6|334.6|328.6|334.51|328.51|0
1642085450000|2022-01-13 14:50:50|334.59|328.59|334.62|328.62|334.62|328.62|334.58|328.58|0
1642085470000|2022-01-13 14:51:10|334.65|328.65|334.65|328.65|334.65|328.65|334.65|328.65|0
1642085480000|2022-01-13 14:51:20|334.64|328.64|334.77|328.77|334.81|328.81|334.64|328.64|0
1642085490000|2022-01-13 14:51:30|334.78|328.78|335.26|329.26|335.29|329.29|334.78|328.78|0
1642085500000|2022-01-13 14:51:40|335.34|329.34|335.55|329.55|335.55|329.55|335.34|329.34|0
1642085510000|2022-01-13 14:51:50|335.47|329.47|335.47|329.47|335.47|329.47|335.47|329.47|0
1642085520000|2022-01-13 14:52:00|335.48|329.48|335.55|329.55|335.55|329.55|335.48|329.48|0
1642085530000|2022-01-13 14:52:10|335.54|329.54|335.58|329.58|335.58|329.58|335.54|329.54|0
1642085540000|2022-01-13 14:52:20|335.57|329.57|335.5|329.5|335.58|329.58|335.5|329.5|0
1642085550000|2022-01-13 14:52:30|335.55|329.55|335.48|329.48|335.55|329.55|335.48|329.48|0
1642085560000|2022-01-13 14:52:40|335.49|329.49|335.48|329.48|335.51|329.51|335.48|329.48|0
1642085570000|2022-01-13 14:52:50|335.49|329.49|335.4|329.4|335.49|329.49|335.4|329.4|0
1642085580000|2022-01-13 14:53:00|335.41|329.41|335.43|329.43|335.43|329.43|335.41|329.41|0
1642085590000|2022-01-13 14:53:10|335.39|329.39|335.33|329.33|335.39|329.39|335.33|329.33|0
1642085600000|2022-01-13 14:53:20|335.31|329.31|335.4|329.4|335.4|329.4|335.31|329.31|0
1642085610000|2022-01-13 14:53:30|335.35|329.35|335.4|329.4|335.4|329.4|335.35|329.35|0
1642085620000|2022-01-13 14:53:40|335.41|329.41|335.38|329.38|335.41|329.41|335.38|329.38|0
1642085630000|2022-01-13 14:53:50|335.35|329.35|335.28|329.28|335.36|329.36|335.28|329.28|0
1642085640000|2022-01-13 14:54:00|335.27|329.27|335.25|329.25|335.27|329.27|335.22|329.22|0
1642085650000|2022-01-13 14:54:10|335.22|329.22|335.25|329.25|335.25|329.25|335.22|329.22|0
1642085660000|2022-01-13 14:54:20|335.24|329.24|335.23|329.23|335.24|329.24|335.23|329.23|0
1642085670000|2022-01-13 14:54:30|335.22|329.22|335.2|329.2|335.22|329.22|335.1|329.1|0
1642085680000|2022-01-13 14:54:40|335.21|329.21|335.17|329.17|335.21|329.21|335.17|329.17|0
1642085690000|2022-01-13 14:54:50|335.16|329.16|335.09|329.09|335.21|329.21|335.09|329.09|0
1642085700000|2022-01-13 14:55:00|335.12|329.12|335.09|329.09|335.12|329.12|335.09|329.09|0
1642085710000|2022-01-13 14:55:10|335.1|329.1|335.07|329.07|335.13|329.13|335.07|329.07|0
1642085720000|2022-01-13 14:55:20|335.08|329.08|335.07|329.07|335.08|329.08|335.07|329.07|0
1642085730000|2022-01-13 14:55:30|335.08|329.08|335.05|329.05|335.08|329.08|335.05|329.05|0
1642085740000|2022-01-13 14:55:40|335.01|329.01|335.04|329.04|335.04|329.04|334.79|328.79|0
1642085750000|2022-01-13 14:55:50|335.07|329.07|335.29|329.29|335.29|329.29|335.07|329.07|0
1642085760000|2022-01-13 14:56:00|335.26|329.26|335.37|329.37|335.37|329.37|335.26|329.26|0
1642085770000|2022-01-13 14:56:10|335.36|329.36|335.28|329.28|335.39|329.39|335.28|329.28|0
1642085780000|2022-01-13 14:56:20|335.27|329.27|335.28|329.28|335.28|329.28|335.27|329.27|0
1642085790000|2022-01-13 14:56:30|335.29|329.29|335.24|329.24|335.29|329.29|335.24|329.24|0
1642085800000|2022-01-13 14:56:40|335.2|329.2|335.11|329.11|335.2|329.2|335.11|329.11|0
1642085810000|2022-01-13 14:56:50|335.12|329.12|335.04|329.04|335.12|329.12|335.04|329.04|0
1642085820000|2022-01-13 14:57:00|335.03|329.03|335.02|329.02|335.05|329.05|335.02|329.02|0
1642085830000|2022-01-13 14:57:10|335.03|329.03|335.1|329.1|335.12|329.12|335.02|329.02|0
1642085840000|2022-01-13 14:57:20|335.11|329.11|335.07|329.07|335.11|329.11|335.07|329.07|0
1642085850000|2022-01-13 14:57:30|335.06|329.06|335.05|329.05|335.06|329.06|335.03|329.03|0
1642085860000|2022-01-13 14:57:40|335.06|329.06|335.13|329.13|335.13|329.13|335.03|329.03|0
1642085870000|2022-01-13 14:57:50|335.12|329.12|335.19|329.19|335.19|329.19|335.12|329.12|0
1642085880000|2022-01-13 14:58:00|335.18|329.18|335.26|329.26|335.26|329.26|335.18|329.18|0
1642085890000|2022-01-13 14:58:10|335.23|329.23|335.23|329.23|335.23|329.23|335.22|329.22|0
1642085900000|2022-01-13 14:58:20|335.22|329.22|335.12|329.12|335.22|329.22|335.12|329.12|0
1642085910000|2022-01-13 14:58:30|335.13|329.13|335.13|329.13|335.14|329.14|335.11|329.11|0
1642085920000|2022-01-13 14:58:40|335.14|329.14|335.09|329.09|335.14|329.14|335.09|329.09|0
1642085930000|2022-01-13 14:58:50|335.08|329.08|335.04|329.04|335.08|329.08|335.04|329.04|0
1642085940000|2022-01-13 14:59:00|335.19|329.19|335.21|329.21|335.21|329.21|335.06|329.06|0
1642085950000|2022-01-13 14:59:10|335.22|329.22|335.24|329.24|335.24|329.24|335.2|329.2|0
1642085960000|2022-01-13 14:59:20|335.25|329.25|335.27|329.27|335.28|329.28|335.24|329.24|0
1642085970000|2022-01-13 14:59:30|335.28|329.28|335.28|329.28|335.28|329.28|335.28|329.28|0
1642085980000|2022-01-13 14:59:40|335.32|329.32|335.33|329.33|335.33|329.33|335.31|329.31|0
1642085990000|2022-01-13 14:59:50|335.31|329.31|335.4|329.4|335.4|329.4|335.31|329.31|0
1642086000000|2022-01-13 15:00:00|335.41|329.41|335.34|329.34|335.41|329.41|335.33|329.33|0
1642086010000|2022-01-13 15:00:10|335.37|329.37|335.49|329.49|335.49|329.49|335.34|329.34|0
1642086020000|2022-01-13 15:00:20|335.46|329.46|335.38|329.38|335.46|329.46|335.32|329.32|0
1642086040000|2022-01-13 15:00:40|335.4|329.4|335.19|329.19|335.4|329.4|335.19|329.19|0
1642086050000|2022-01-13 15:00:50|335.17|329.17|335.17|329.17|335.17|329.17|335.16|329.16|0
1642086060000|2022-01-13 15:01:00|335.15|329.15|335.12|329.12|335.15|329.15|335.12|329.12|0
1642086070000|2022-01-13 15:01:10|335.13|329.13|335.08|329.08|335.14|329.14|335.08|329.08|0
1642086080000|2022-01-13 15:01:20|335.07|329.07|334.91|328.91|335.07|329.07|334.9|328.9|0
1642086090000|2022-01-13 15:01:30|334.9|328.9|334.79|328.79|334.92|328.92|334.79|328.79|0
1642086100000|2022-01-13 15:01:40|334.76|328.76|334.66|328.66|334.76|328.76|334.66|328.66|0
1642086110000|2022-01-13 15:01:50|334.67|328.67|334.83|328.83|334.83|328.83|334.65|328.65|0
1642086120000|2022-01-13 15:02:00|334.82|328.82|334.94|328.94|334.94|328.94|334.82|328.82|0
1642086130000|2022-01-13 15:02:10|334.93|328.93|335|329|335.02|329.02|334.93|328.93|0
1642086140000|2022-01-13 15:02:20|334.99|328.99|335.09|329.09|335.1|329.1|334.99|328.99|0
1642086150000|2022-01-13 15:02:30|335.1|329.1|335.22|329.22|335.22|329.22|335.09|329.09|0
1642086160000|2022-01-13 15:02:40|335.31|329.31|335.45|329.45|335.45|329.45|335.31|329.31|0
1642086170000|2022-01-13 15:02:50|335.41|329.41|335.4|329.4|335.41|329.41|335.38|329.38|0
1642086180000|2022-01-13 15:03:00|335.41|329.41|335.4|329.4|335.42|329.42|335.4|329.4|0
1642086200000|2022-01-13 15:03:20|335.42|329.42|335.4|329.4|335.42|329.42|335.39|329.39|0
1642086210000|2022-01-13 15:03:30|335.38|329.38|335.22|329.22|335.38|329.38|335.22|329.22|0
1642086220000|2022-01-13 15:03:40|335.21|329.21|335.15|329.15|335.21|329.21|335.15|329.15|0
1642086230000|2022-01-13 15:03:50|335.09|329.09|335.05|329.05|335.1|329.1|335.05|329.05|0
1642086240000|2022-01-13 15:04:00|335.17|329.17|335.19|329.19|335.19|329.19|335.17|329.17|0
1642086250000|2022-01-13 15:04:10|335.23|329.23|335.22|329.22|335.23|329.23|335.22|329.22|0
1642086260000|2022-01-13 15:04:20|335.23|329.23|335.26|329.26|335.26|329.26|335.22|329.22|0
1642086270000|2022-01-13 15:04:30|335.25|329.25|335.26|329.26|335.26|329.26|335.25|329.25|0
1642086280000|2022-01-13 15:04:40|335.25|329.25|335.24|329.24|335.25|329.25|335.24|329.24|0
1642086290000|2022-01-13 15:04:50|335.23|329.23|335.06|329.06|335.23|329.23|335.06|329.06|0
1642086300000|2022-01-13 15:05:00|335.07|329.07|335.16|329.16|335.24|329.24|335.04|329.04|0
1642086310000|2022-01-13 15:05:10|335.07|329.07|334.96|328.96|335.07|329.07|334.96|328.96|0
1642086320000|2022-01-13 15:05:20|334.97|328.97|334.91|328.91|334.97|328.97|334.91|328.91|0
1642086330000|2022-01-13 15:05:30|334.86|328.86|334.86|328.86|334.86|328.86|334.83|328.83|0
1642086340000|2022-01-13 15:05:40|334.84|328.84|334.72|328.72|334.84|328.84|334.72|328.72|0
1642086350000|2022-01-13 15:05:50|334.71|328.71|334.61|328.61|334.71|328.71|334.58|328.58|0
1642086360000|2022-01-13 15:06:00|334.62|328.62|334.72|328.72|334.72|328.72|334.62|328.62|0
1642086370000|2022-01-13 15:06:10|334.73|328.73|334.76|328.76|334.76|328.76|334.73|328.73|0
1642086380000|2022-01-13 15:06:20|334.72|328.72|334.72|328.72|334.72|328.72|334.71|328.71|0
1642086390000|2022-01-13 15:06:30|334.71|328.71|334.67|328.67|334.71|328.71|334.65|328.65|0
1642086400000|2022-01-13 15:06:40|334.65|328.65|334.65|328.65|334.65|328.65|334.65|328.65|0
1642086410000|2022-01-13 15:06:50|334.66|328.66|334.58|328.58|334.66|328.66|334.58|328.58|0
1642086420000|2022-01-13 15:07:00|334.57|328.57|334.6|328.6|334.63|328.63|334.56|328.56|0
1642086430000|2022-01-13 15:07:10|334.66|328.66|334.8|328.8|334.8|328.8|334.66|328.66|0
1642086440000|2022-01-13 15:07:20|334.82|328.82|334.88|328.88|334.9|328.9|334.82|328.82|0
1642086450000|2022-01-13 15:07:30|334.87|328.87|334.93|328.93|334.93|328.93|334.87|328.87|0
1642086460000|2022-01-13 15:07:40|334.92|328.92|334.9|328.9|334.92|328.92|334.9|328.9|0
1642086470000|2022-01-13 15:07:50|334.98|328.98|334.83|328.83|334.98|328.98|334.83|328.83|0
1642086480000|2022-01-13 15:08:00|334.84|328.84|334.86|328.86|334.86|328.86|334.83|328.83|0
1642086490000|2022-01-13 15:08:10|334.89|328.89|334.89|328.89|334.89|328.89|334.89|328.89|0
1642086500000|2022-01-13 15:08:20|334.88|328.88|335.03|329.03|335.03|329.03|334.88|328.88|0
1642086510000|2022-01-13 15:08:30|335.01|329.01|335.02|329.02|335.04|329.04|334.99|328.99|0
1642086520000|2022-01-13 15:08:40|335.03|329.03|334.89|328.89|335.03|329.03|334.89|328.89|0
1642086530000|2022-01-13 15:08:50|334.87|328.87|334.82|328.82|334.88|328.88|334.82|328.82|0
1642086540000|2022-01-13 15:09:00|334.83|328.83|334.76|328.76|334.89|328.89|334.76|328.76|0
1642086550000|2022-01-13 15:09:10|334.74|328.74|334.75|328.75|334.75|328.75|334.71|328.71|0
1642086560000|2022-01-13 15:09:20|334.74|328.74|334.69|328.69|334.77|328.77|334.69|328.69|0
1642086570000|2022-01-13 15:09:30|334.68|328.68|334.7|328.7|334.7|328.7|334.68|328.68|0
1642086590000|2022-01-13 15:09:50|334.71|328.71|334.68|328.68|334.71|328.71|334.68|328.68|0
1642086600000|2022-01-13 15:10:00|334.67|328.67|334.6|328.6|334.67|328.67|334.6|328.6|0
1642086610000|2022-01-13 15:10:10|334.61|328.61|334.62|328.62|334.62|328.62|334.6|328.6|0
1642086620000|2022-01-13 15:10:20|334.59|328.59|334.56|328.56|334.59|328.59|334.55|328.55|0
1642086630000|2022-01-13 15:10:30|334.55|328.55|334.47|328.47|334.57|328.57|334.47|328.47|0
1642086640000|2022-01-13 15:10:40|334.48|328.48|334.45|328.45|334.48|328.48|334.44|328.44|0
1642086650000|2022-01-13 15:10:50|334.56|328.56|334.47|328.47|334.56|328.56|334.47|328.47|0
1642086660000|2022-01-13 15:11:00|334.41|328.41|334.4|328.4|334.41|328.41|334.4|328.4|0
1642086670000|2022-01-13 15:11:10|334.39|328.39|334.24|328.24|334.39|328.39|334.21|328.21|0
1642086680000|2022-01-13 15:11:20|334.22|328.22|334.23|328.23|334.23|328.23|334.22|328.22|0
1642086690000|2022-01-13 15:11:30|334.24|328.24|334.27|328.27|334.27|328.27|334.24|328.24|0
1642086700000|2022-01-13 15:11:40|334.26|328.26|334.28|328.28|334.28|328.28|334.26|328.26|0
1642086710000|2022-01-13 15:11:50|334.29|328.29|334.24|328.24|334.3|328.3|334.24|328.24|0
1642086720000|2022-01-13 15:12:00|334.23|328.23|334.22|328.22|334.23|328.23|334.21|328.21|0
1642086730000|2022-01-13 15:12:10|334.31|328.31|334.31|328.31|334.31|328.31|334.3|328.3|0
1642086740000|2022-01-13 15:12:20|334.34|328.34|334.34|328.34|334.35|328.35|334.33|328.33|0
1642086750000|2022-01-13 15:12:30|334.33|328.33|334.32|328.32|334.34|328.34|334.32|328.32|0
1642086760000|2022-01-13 15:12:40|334.29|328.29|334.29|328.29|334.3|328.3|334.29|328.29|0
1642086770000|2022-01-13 15:12:50|334.28|328.28|334.15|328.15|334.29|328.29|334.15|328.15|0
1642086780000|2022-01-13 15:13:00|334.14|328.14|334.04|328.04|334.14|328.14|334.04|328.04|0
1642086790000|2022-01-13 15:13:10|334.05|328.05|334.12|328.12|334.12|328.12|334.05|328.05|0
1642086800000|2022-01-13 15:13:20|334.13|328.13|334.11|328.11|334.13|328.13|334.1|328.1|0
1642086810000|2022-01-13 15:13:30|334.08|328.08|334.09|328.09|334.09|328.09|334.07|328.07|0
1642086820000|2022-01-13 15:13:40|334.08|328.08|334.07|328.07|334.08|328.08|334.07|328.07|0
1642086830000|2022-01-13 15:13:50|334.08|328.08|334.01|328.01|334.08|328.08|334.01|328.01|0
1642086840000|2022-01-13 15:14:00|334|328|333.89|327.89|334.01|328.01|333.89|327.89|0
1642086850000|2022-01-13 15:14:10|333.98|327.98|333.98|327.98|333.98|327.98|333.96|327.96|0
1642086860000|2022-01-13 15:14:20|333.99|327.99|333.99|327.99|334|328|333.97|327.97|0
1642086870000|2022-01-13 15:14:30|333.98|327.98|333.94|327.94|333.98|327.98|333.94|327.94|0
1642086880000|2022-01-13 15:14:40|333.95|327.95|333.95|327.95|333.95|327.95|333.94|327.94|0
1642086890000|2022-01-13 15:14:50|334|328|333.89|327.89|334|328|333.89|327.89|0
1642086900000|2022-01-13 15:15:00|333.93|327.93|333.9|327.9|333.93|327.93|333.89|327.89|0
1642086910000|2022-01-13 15:15:10|333.93|327.93|333.9|327.9|333.94|327.94|333.9|327.9|0
1642086920000|2022-01-13 15:15:20|333.93|327.93|333.84|327.84|333.98|327.98|333.83|327.83|0
1642086930000|2022-01-13 15:15:30|333.82|327.82|333.86|327.86|333.86|327.86|333.82|327.82|0
1642086940000|2022-01-13 15:15:40|333.85|327.85|333.84|327.84|333.86|327.86|333.84|327.84|0
1642086950000|2022-01-13 15:15:50|333.85|327.85|333.91|327.91|333.95|327.95|333.85|327.85|0
1642086960000|2022-01-13 15:16:00|333.9|327.9|333.87|327.87|333.9|327.9|333.87|327.87|0
1642086970000|2022-01-13 15:16:10|333.88|327.88|333.85|327.85|333.88|327.88|333.85|327.85|0
1642086980000|2022-01-13 15:16:20|333.84|327.84|333.78|327.78|333.84|327.84|333.78|327.78|0
1642086990000|2022-01-13 15:16:30|333.77|327.77|333.69|327.69|333.78|327.78|333.69|327.69|0
1642087000000|2022-01-13 15:16:40|333.46|327.46|333.49|327.49|333.53|327.53|333.46|327.46|0
1642087010000|2022-01-13 15:16:50|333.48|327.48|333.35|327.35|333.48|327.48|333.34|327.34|0
1642087020000|2022-01-13 15:17:00|333.3|327.3|333.29|327.29|333.32|327.32|333.29|327.29|0
1642087030000|2022-01-13 15:17:10|333.27|327.27|333.26|327.26|333.27|327.27|333.25|327.25|0
1642087050000|2022-01-13 15:17:30|333.23|327.23|333.21|327.21|333.23|327.23|333.21|327.21|0
1642087060000|2022-01-13 15:17:40|333.22|327.22|333.18|327.18|333.22|327.22|333.17|327.17|0
1642087070000|2022-01-13 15:17:50|333.25|327.25|333.13|327.13|333.25|327.25|333.13|327.13|0
1642087080000|2022-01-13 15:18:00|333.12|327.12|333.07|327.07|333.12|327.12|333.07|327.07|0
1642087090000|2022-01-13 15:18:10|333.06|327.06|332.97|326.97|333.09|327.09|332.97|326.97|0
1642087100000|2022-01-13 15:18:20|332.96|326.96|332.97|326.97|333.02|327.02|332.96|326.96|0
1642087110000|2022-01-13 15:18:30|332.95|326.95|332.89|326.89|332.95|326.95|332.89|326.89|0
1642087120000|2022-01-13 15:18:40|332.88|326.88|332.87|326.87|332.88|326.88|332.87|326.87|0
1642087130000|2022-01-13 15:18:50|332.86|326.86|332.88|326.88|332.88|326.88|332.86|326.86|0
1642087140000|2022-01-13 15:19:00|332.84|326.84|332.76|326.76|332.86|326.86|332.76|326.76|0
1642087150000|2022-01-13 15:19:10|332.61|326.61|332.61|326.61|332.61|326.61|332.61|326.61|0
1642087160000|2022-01-13 15:19:20|332.59|326.59|332.59|326.59|332.59|326.59|332.59|326.59|0
1642087170000|2022-01-13 15:19:30|332.55|326.55|332.26|326.26|332.6|326.6|332.25|326.25|0
1642087180000|2022-01-13 15:19:40|332.25|326.25|332.31|326.31|332.31|326.31|332.25|326.25|0
1642087190000|2022-01-13 15:19:50|332.3|326.3|332.31|326.31|332.31|326.31|332.3|326.3|0
1642087200000|2022-01-13 15:20:00|332.26|326.26|332.24|326.24|332.28|326.28|332.24|326.24|0
1642087210000|2022-01-13 15:20:10|332.27|326.27|332.29|326.29|332.29|326.29|332.26|326.26|0
1642087220000|2022-01-13 15:20:20|332.3|326.3|332.37|326.37|332.37|326.37|332.3|326.3|0
1642087230000|2022-01-13 15:20:30|332.4|326.4|332.38|326.38|332.4|326.4|332.38|326.38|0
1642087240000|2022-01-13 15:20:40|332.37|326.37|332.38|326.38|332.38|326.38|332.37|326.37|0
1642087250000|2022-01-13 15:20:50|332.37|326.37|332.36|326.36|332.37|326.37|332.35|326.35|0
1642087260000|2022-01-13 15:21:00|332.39|326.39|332.39|326.39|332.39|326.39|332.36|326.36|0
1642087280000|2022-01-13 15:21:20|332.37|326.37|332.5|326.5|332.57|326.57|332.37|326.37|0
1642087290000|2022-01-13 15:21:30|332.43|326.43|332.44|326.44|332.44|326.44|332.43|326.43|0
1642087300000|2022-01-13 15:21:40|332.45|326.45|332.44|326.44|332.45|326.45|332.43|326.43|0
1642087310000|2022-01-13 15:21:50|332.45|326.45|332.44|326.44|332.46|326.46|332.44|326.44|0
1642087320000|2022-01-13 15:22:00|332.43|326.43|332.36|326.36|332.43|326.43|332.29|326.29|0
1642087330000|2022-01-13 15:22:10|332.33|326.33|332.33|326.33|332.33|326.33|332.33|326.33|0
1642087340000|2022-01-13 15:22:20|332.31|326.31|332.22|326.22|332.32|326.32|332.22|326.22|0
1642087350000|2022-01-13 15:22:30|332.23|326.23|332.2|326.2|332.23|326.23|332.2|326.2|0
1642087360000|2022-01-13 15:22:40|332.29|326.29|332.35|326.35|332.35|326.35|332.29|326.29|0
1642087370000|2022-01-13 15:22:50|332.36|326.36|332.18|326.18|332.36|326.36|332.18|326.18|0
1642087380000|2022-01-13 15:23:00|332.16|326.16|332.1|326.1|332.16|326.16|332.1|326.1|0
1642087390000|2022-01-13 15:23:10|332.11|326.11|332.1|326.1|332.11|326.11|332.1|326.1|0
1642087400000|2022-01-13 15:23:20|332.11|326.11|332.09|326.09|332.11|326.11|332.08|326.08|0
1642087410000|2022-01-13 15:23:30|332.08|326.08|332.08|326.08|332.08|326.08|332.08|326.08|0
1642087420000|2022-01-13 15:23:40|332.07|326.07|331.96|325.96|332.07|326.07|331.96|325.96|0
1642087430000|2022-01-13 15:23:50|331.97|325.97|331.87|325.87|331.97|325.97|331.87|325.87|0
1642087440000|2022-01-13 15:24:00|331.84|325.84|331.79|325.79|331.84|325.84|331.79|325.79|0
1642087450000|2022-01-13 15:24:10|331.76|325.76|331.75|325.75|331.76|325.76|331.75|325.75|0
1642087460000|2022-01-13 15:24:20|331.74|325.74|331.75|325.75|331.75|325.75|331.74|325.74|0
1642087470000|2022-01-13 15:24:30|331.76|325.76|331.73|325.73|331.76|325.76|331.73|325.73|0
1642087480000|2022-01-13 15:24:40|331.74|325.74|331.71|325.71|331.74|325.74|331.7|325.7|0
1642087490000|2022-01-13 15:24:50|331.73|325.73|331.72|325.72|331.73|325.73|331.72|325.72|0
1642087500000|2022-01-13 15:25:00|331.66|325.66|331.65|325.65|331.66|325.66|331.65|325.65|0
1642087510000|2022-01-13 15:25:10|331.66|325.66|331.66|325.66|331.66|325.66|331.66|325.66|0
1642087520000|2022-01-13 15:25:20|331.65|325.65|331.46|325.46|331.65|325.65|331.46|325.46|0
1642087530000|2022-01-13 15:25:30|331.49|325.49|331.39|325.39|331.49|325.49|331.39|325.39|0
1642087540000|2022-01-13 15:25:40|331.38|325.38|331.46|325.46|331.46|325.46|331.38|325.38|0
1642087560000|2022-01-13 15:26:00|331.48|325.48|331.48|325.48|331.48|325.48|331.42|325.42|0
1642087570000|2022-01-13 15:26:10|331.45|325.45|331.43|325.43|331.45|325.45|331.43|325.43|0
1642087580000|2022-01-13 15:26:20|331.44|325.44|331.27|325.27|331.45|325.45|331.27|325.27|0
1642087590000|2022-01-13 15:26:30|331.28|325.28|331.28|325.28|331.28|325.28|331.27|325.27|0
1642087600000|2022-01-13 15:26:40|331.27|325.27|331.31|325.31|331.31|325.31|331.27|325.27|0
1642087620000|2022-01-13 15:27:00|331.32|325.32|331.3|325.3|331.32|325.32|331.3|325.3|0
1642087630000|2022-01-13 15:27:10|331.31|325.31|331.32|325.32|331.32|325.32|331.3|325.3|0
1642087640000|2022-01-13 15:27:20|331.33|325.33|331.32|325.32|331.33|325.33|331.31|325.31|0
1642087650000|2022-01-13 15:27:30|331.31|325.31|331.34|325.34|331.34|325.34|331.31|325.31|0
1642087660000|2022-01-13 15:27:40|331.33|325.33|331.29|325.29|331.33|325.33|331.29|325.29|0
1642087670000|2022-01-13 15:27:50|331.37|325.37|331.31|325.31|331.37|325.37|331.31|325.31|0
1642087680000|2022-01-13 15:28:00|331.3|325.3|331.3|325.3|331.3|325.3|331.3|325.3|0
1642087690000|2022-01-13 15:28:10|331.29|325.29|331.22|325.22|331.29|325.29|331.22|325.22|0
1642087700000|2022-01-13 15:28:20|331.23|325.23|331.22|325.22|331.26|325.26|331.22|325.22|0
1642087710000|2022-01-13 15:28:30|331.14|325.14|331.11|325.11|331.14|325.14|331.11|325.11|0
1642087720000|2022-01-13 15:28:40|331.14|325.14|331.14|325.14|331.14|325.14|331.14|325.14|0
1642087730000|2022-01-13 15:28:50|331.18|325.18|331.28|325.28|331.28|325.28|331.16|325.16|0
1642087740000|2022-01-13 15:29:00|331.21|325.21|331.12|325.12|331.22|325.22|331.12|325.12|0
1642087750000|2022-01-13 15:29:10|331.17|325.17|331.23|325.23|331.23|325.23|331.14|325.14|0
1642087760000|2022-01-13 15:29:20|331.22|325.22|331.3|325.3|331.3|325.3|331.21|325.21|0
1642087770000|2022-01-13 15:29:30|331.29|325.29|331.24|325.24|331.29|325.29|331.24|325.24|0
1642087780000|2022-01-13 15:29:40|331.25|325.25|331.17|325.17|331.25|325.25|331.13|325.13|0
1642087790000|2022-01-13 15:29:50|331.15|325.15|331.14|325.14|331.15|325.15|331.12|325.12|0
1642087800000|2022-01-13 15:30:00|331.26|325.26|331.34|325.34|331.34|325.34|331.21|325.21|0
1642087810000|2022-01-13 15:30:10|331.31|325.31|331.28|325.28|331.32|325.32|331.28|325.28|0
1642087820000|2022-01-13 15:30:20|331.45|325.45|331.57|325.57|331.57|325.57|331.43|325.43|0
1642087830000|2022-01-13 15:30:30|331.58|325.58|331.81|325.81|331.82|325.82|331.58|325.58|0
1642087840000|2022-01-13 15:30:40|331.82|325.82|331.85|325.85|331.85|325.85|331.82|325.82|0
1642087850000|2022-01-13 15:30:50|331.82|325.82|331.62|325.62|331.82|325.82|331.61|325.61|0
1642087860000|2022-01-13 15:31:00|331.63|325.63|331.61|325.61|331.63|325.63|331.61|325.61|0
1642087870000|2022-01-13 15:31:10|331.58|325.58|331.5|325.5|331.58|325.58|331.5|325.5|0
1642087880000|2022-01-13 15:31:20|331.31|325.31|331.28|325.28|331.31|325.31|331.28|325.28|0
1642087890000|2022-01-13 15:31:30|331.29|325.29|331.31|325.31|331.32|325.32|331.29|325.29|0
1642087900000|2022-01-13 15:31:40|331.29|325.29|331.3|325.3|331.31|325.31|331.29|325.29|0
1642087910000|2022-01-13 15:31:50|331.28|325.28|331.19|325.19|331.28|325.28|331.1|325.1|0
1642087920000|2022-01-13 15:32:00|331.18|325.18|331.14|325.14|331.2|325.2|331.14|325.14|0
1642087930000|2022-01-13 15:32:10|331.13|325.13|330.99|324.99|331.13|325.13|330.99|324.99|0
1642087940000|2022-01-13 15:32:20|331|325|330.87|324.87|331.01|325.01|330.87|324.87|0
1642087950000|2022-01-13 15:32:30|330.83|324.83|330.8|324.8|330.83|324.83|330.8|324.8|0
1642087960000|2022-01-13 15:32:40|330.75|324.75|330.7|324.7|330.75|324.75|330.68|324.68|0
1642087970000|2022-01-13 15:32:50|330.68|324.68|330.64|324.64|330.68|324.68|330.64|324.64|0
1642087980000|2022-01-13 15:33:00|330.62|324.62|330.62|324.62|330.63|324.63|330.62|324.62|0
1642087990000|2022-01-13 15:33:10|330.61|324.61|330.6|324.6|330.61|324.61|330.6|324.6|0
1642088000000|2022-01-13 15:33:20|330.63|324.63|330.62|324.62|330.63|324.63|330.62|324.62|0
1642088010000|2022-01-13 15:33:30|330.59|324.59|330.67|324.67|330.67|324.67|330.59|324.59|0
1642088020000|2022-01-13 15:33:40|330.73|324.73|330.7|324.7|330.73|324.73|330.7|324.7|0
1642088030000|2022-01-13 15:33:50|330.71|324.71|330.59|324.59|330.71|324.71|330.58|324.58|0
1642088040000|2022-01-13 15:34:00|330.58|324.58|330.57|324.57|330.58|324.58|330.57|324.57|0
1642088050000|2022-01-13 15:34:10|330.6|324.6|330.55|324.55|330.6|324.6|330.55|324.55|0
1642088060000|2022-01-13 15:34:20|330.57|324.57|330.56|324.56|330.57|324.57|330.56|324.56|0
1642088070000|2022-01-13 15:34:30|330.55|324.55|330.36|324.36|330.55|324.55|330.36|324.36|0
1642088080000|2022-01-13 15:34:40|330.37|324.37|330.34|324.34|330.39|324.39|330.33|324.33|0
1642088090000|2022-01-13 15:34:50|330.36|324.36|330.36|324.36|330.36|324.36|330.36|324.36|0
1642088100000|2022-01-13 15:35:00|330.37|324.37|330.27|324.27|330.39|324.39|330.27|324.27|0
1642088110000|2022-01-13 15:35:10|330.32|324.32|330.32|324.32|330.32|324.32|330.32|324.32|0
1642088120000|2022-01-13 15:35:20|330.35|324.35|330.33|324.33|330.35|324.35|330.33|324.33|0
1642088130000|2022-01-13 15:35:30|330.34|324.34|330.31|324.31|330.34|324.34|330.3|324.3|0
1642088140000|2022-01-13 15:35:40|330.3|324.3|330.25|324.25|330.31|324.31|330.25|324.25|0
1642088150000|2022-01-13 15:35:50|330.23|324.23|330.24|324.24|330.25|324.25|330.23|324.23|0
1642088160000|2022-01-13 15:36:00|330.22|324.22|330.21|324.21|330.22|324.22|330.16|324.16|0
1642088170000|2022-01-13 15:36:10|330.2|324.2|330.27|324.27|330.28|324.28|330.2|324.2|0
1642088180000|2022-01-13 15:36:20|330.28|324.28|330.34|324.34|330.34|324.34|330.28|324.28|0
1642088190000|2022-01-13 15:36:30|330.33|324.33|330.37|324.37|330.37|324.37|330.24|324.24|0
1642088200000|2022-01-13 15:36:40|330.38|324.38|330.33|324.33|330.38|324.38|330.22|324.22|0
1642088210000|2022-01-13 15:36:50|330.32|324.32|330.32|324.32|330.32|324.32|330.32|324.32|0
1642088220000|2022-01-13 15:37:00|330.29|324.29|330.26|324.26|330.29|324.29|330.24|324.24|0
1642088230000|2022-01-13 15:37:10|330.25|324.25|330.32|324.32|330.33|324.33|330.25|324.25|0
1642088240000|2022-01-13 15:37:20|330.31|324.31|330.35|324.35|330.38|324.38|330.31|324.31|0
1642088250000|2022-01-13 15:37:30|330.34|324.34|330.47|324.47|330.47|324.47|330.34|324.34|0
1642088260000|2022-01-13 15:37:40|330.46|324.46|330.49|324.49|330.5|324.5|330.46|324.46|0
1642088270000|2022-01-13 15:37:50|330.5|324.5|330.52|324.52|330.53|324.53|330.49|324.49|0
1642088280000|2022-01-13 15:38:00|330.57|324.57|330.6|324.6|330.6|324.6|330.57|324.57|0
1642088290000|2022-01-13 15:38:10|330.57|324.57|330.6|324.6|330.6|324.6|330.57|324.57|0
1642088300000|2022-01-13 15:38:20|330.62|324.62|330.65|324.65|330.65|324.65|330.62|324.62|0
1642088310000|2022-01-13 15:38:30|330.64|324.64|330.63|324.63|330.65|324.65|330.63|324.63|0
1642088320000|2022-01-13 15:38:40|330.64|324.64|330.58|324.58|330.64|324.64|330.58|324.58|0
1642088330000|2022-01-13 15:38:50|330.57|324.57|330.39|324.39|330.57|324.57|330.39|324.39|0
1642088340000|2022-01-13 15:39:00|330.38|324.38|330.22|324.22|330.38|324.38|330.2|324.2|0
1642088350000|2022-01-13 15:39:10|330.19|324.19|330.18|324.18|330.19|324.19|330.18|324.18|0
1642088360000|2022-01-13 15:39:20|330.17|324.17|330.15|324.15|330.17|324.17|330.15|324.15|0
1642088370000|2022-01-13 15:39:30|330.16|324.16|330.17|324.17|330.17|324.17|330.16|324.16|0
1642088380000|2022-01-13 15:39:40|330.21|324.21|330.39|324.39|330.39|324.39|330.15|324.15|0
1642088390000|2022-01-13 15:39:50|330.4|324.4|330.73|324.73|330.73|324.73|330.4|324.4|0
1642088400000|2022-01-13 15:40:00|330.92|324.92|330.89|324.89|330.93|324.93|330.88|324.88|0
1642088410000|2022-01-13 15:40:10|330.88|324.88|330.88|324.88|330.89|324.89|330.87|324.87|0
1642088420000|2022-01-13 15:40:20|330.86|324.86|330.85|324.85|330.86|324.86|330.85|324.85|0
1642088430000|2022-01-13 15:40:30|330.86|324.86|330.89|324.89|330.89|324.89|330.86|324.86|0
1642088440000|2022-01-13 15:40:40|330.88|324.88|330.97|324.97|330.97|324.97|330.88|324.88|0
1642088450000|2022-01-13 15:40:50|330.96|324.96|331.15|325.15|331.15|325.15|330.96|324.96|0
1642088460000|2022-01-13 15:41:00|331.11|325.11|331|325|331.11|325.11|330.99|324.99|0
1642088470000|2022-01-13 15:41:10|330.99|324.99|330.95|324.95|330.99|324.99|330.93|324.93|0
1642088480000|2022-01-13 15:41:20|330.96|324.96|330.91|324.91|330.96|324.96|330.91|324.91|0
1642088490000|2022-01-13 15:41:30|330.92|324.92|330.91|324.91|330.92|324.92|330.91|324.91|0
1642088500000|2022-01-13 15:41:40|330.9|324.9|330.92|324.92|330.93|324.93|330.9|324.9|0
1642088510000|2022-01-13 15:41:50|330.9|324.9|330.87|324.87|330.9|324.9|330.87|324.87|0
1642088520000|2022-01-13 15:42:00|330.85|324.85|330.86|324.86|330.86|324.86|330.85|324.85|0
1642088530000|2022-01-13 15:42:10|330.8|324.8|330.84|324.84|330.84|324.84|330.78|324.78|0
1642088540000|2022-01-13 15:42:20|330.81|324.81|330.82|324.82|330.82|324.82|330.79|324.79|0
1642088550000|2022-01-13 15:42:30|330.8|324.8|330.78|324.78|330.8|324.8|330.78|324.78|0
1642088560000|2022-01-13 15:42:40|330.74|324.74|330.34|324.34|330.74|324.74|330.33|324.33|0
1642088570000|2022-01-13 15:42:50|330.35|324.35|330.37|324.37|330.37|324.37|330.33|324.33|0
1642088580000|2022-01-13 15:43:00|330.38|324.38|330.23|324.23|330.38|324.38|330.23|324.23|0
1642088600000|2022-01-13 15:43:20|330.22|324.22|330.22|324.22|330.22|324.22|330.22|324.22|0
1642088610000|2022-01-13 15:43:30|330.25|324.25|330.24|324.24|330.25|324.25|330.24|324.24|0
1642088620000|2022-01-13 15:43:40|330.25|324.25|330.25|324.25|330.25|324.25|330.25|324.25|0
1642088630000|2022-01-13 15:43:50|330.28|324.28|330.24|324.24|330.28|324.28|330.24|324.24|0
1642088640000|2022-01-13 15:44:00|330.25|324.25|330.23|324.23|330.26|324.26|330.23|324.23|0
1642088650000|2022-01-13 15:44:10|330.26|324.26|330.24|324.24|330.26|324.26|330.24|324.24|0
1642088660000|2022-01-13 15:44:20|330.26|324.26|330.23|324.23|330.27|324.27|330.23|324.23|0
1642088670000|2022-01-13 15:44:30|330.2|324.2|330.18|324.18|330.2|324.2|330.17|324.17|0
1642088680000|2022-01-13 15:44:40|330.21|324.21|330.17|324.17|330.21|324.21|330.15|324.15|0
1642088690000|2022-01-13 15:44:50|330.19|324.19|330.21|324.21|330.21|324.21|330.19|324.19|0
1642088700000|2022-01-13 15:45:00|330.2|324.2|330.21|324.21|330.21|324.21|330.16|324.16|0
1642088710000|2022-01-13 15:45:10|330.22|324.22|330.2|324.2|330.22|324.22|330.19|324.19|0
1642088720000|2022-01-13 15:45:20|330.21|324.21|330.2|324.2|330.21|324.21|330.19|324.19|0
1642088730000|2022-01-13 15:45:30|330.19|324.19|330.36|324.36|330.36|324.36|330.19|324.19|0
1642088740000|2022-01-13 15:45:40|330.43|324.43|330.65|324.65|330.65|324.65|330.43|324.43|0
1642088750000|2022-01-13 15:45:50|330.68|324.68|330.71|324.71|330.73|324.73|330.68|324.68|0
1642088760000|2022-01-13 15:46:00|330.72|324.72|330.73|324.73|330.77|324.77|330.72|324.72|0
1642088770000|2022-01-13 15:46:10|330.74|324.74|330.75|324.75|330.75|324.75|330.74|324.74|0
1642088780000|2022-01-13 15:46:20|330.76|324.76|330.77|324.77|330.77|324.77|330.75|324.75|0
1642088790000|2022-01-13 15:46:30|330.76|324.76|330.76|324.76|330.76|324.76|330.76|324.76|0
1642088800000|2022-01-13 15:46:40|330.74|324.74|330.67|324.67|330.74|324.74|330.67|324.67|0
1642088810000|2022-01-13 15:46:50|330.66|324.66|330.67|324.67|330.67|324.67|330.66|324.66|0
1642088820000|2022-01-13 15:47:00|330.68|324.68|330.66|324.66|330.68|324.68|330.66|324.66|0
1642088830000|2022-01-13 15:47:10|330.6|324.6|330.5|324.5|330.6|324.6|330.5|324.5|0
1642088840000|2022-01-13 15:47:20|330.49|324.49|330.46|324.46|330.49|324.49|330.45|324.45|0
1642088850000|2022-01-13 15:47:30|330.41|324.41|330.46|324.46|330.46|324.46|330.4|324.4|0
1642088860000|2022-01-13 15:47:40|330.6|324.6|330.55|324.55|330.6|324.6|330.55|324.55|0
1642088870000|2022-01-13 15:47:50|330.56|324.56|330.56|324.56|330.57|324.57|330.55|324.55|0
1642088880000|2022-01-13 15:48:00|330.51|324.51|330.51|324.51|330.51|324.51|330.49|324.49|0
1642088890000|2022-01-13 15:48:10|330.52|324.52|330.55|324.55|330.55|324.55|330.52|324.52|0
1642088900000|2022-01-13 15:48:20|330.57|324.57|330.57|324.57|330.57|324.57|330.56|324.56|0
1642088910000|2022-01-13 15:48:30|330.58|324.58|330.58|324.58|330.58|324.58|330.58|324.58|0
1642088930000|2022-01-13 15:48:50|330.54|324.54|330.35|324.35|330.54|324.54|330.34|324.34|0
1642088940000|2022-01-13 15:49:00|330.49|324.49|330.47|324.47|330.49|324.49|330.46|324.46|0
1642088950000|2022-01-13 15:49:10|330.48|324.48|330.45|324.45|330.48|324.48|330.44|324.44|0
1642088960000|2022-01-13 15:49:20|330.46|324.46|330.45|324.45|330.46|324.46|330.45|324.45|0
1642088970000|2022-01-13 15:49:30|330.44|324.44|330.45|324.45|330.45|324.45|330.43|324.43|0
1642088980000|2022-01-13 15:49:40|330.44|324.44|330.43|324.43|330.44|324.44|330.43|324.43|0
1642088990000|2022-01-13 15:49:50|330.44|324.44|330.29|324.29|330.44|324.44|330.29|324.29|0
1642089000000|2022-01-13 15:50:00|330.28|324.28|330.23|324.23|330.28|324.28|330.23|324.23|0
1642089010000|2022-01-13 15:50:10|330.22|324.22|330.21|324.21|330.24|324.24|330.21|324.21|0
1642089020000|2022-01-13 15:50:20|330.22|324.22|330.2|324.2|330.22|324.22|330.19|324.19|0
1642089030000|2022-01-13 15:50:30|330.18|324.18|330.14|324.14|330.24|324.24|330.14|324.14|0
1642089040000|2022-01-13 15:50:40|330.13|324.13|330.07|324.07|330.13|324.13|330.06|324.06|0
1642089050000|2022-01-13 15:50:50|330.03|324.03|329.97|323.97|330.03|324.03|329.97|323.97|0
1642089060000|2022-01-13 15:51:00|329.98|323.98|329.91|323.91|329.99|323.99|329.9|323.9|0
1642089070000|2022-01-13 15:51:10|329.94|323.94|329.99|323.99|329.99|323.99|329.94|323.94|0
1642089080000|2022-01-13 15:51:20|330|324|329.97|323.97|330.01|324.01|329.97|323.97|0
1642089090000|2022-01-13 15:51:30|329.94|323.94|329.94|323.94|329.94|323.94|329.93|323.93|0
1642089100000|2022-01-13 15:51:40|329.93|323.93|329.89|323.89|329.93|323.93|329.89|323.89|0
1642089110000|2022-01-13 15:51:50|329.9|323.9|329.9|323.9|329.91|323.91|329.88|323.88|0
1642089120000|2022-01-13 15:52:00|329.89|323.89|329.92|323.92|329.92|323.92|329.89|323.89|0
1642089130000|2022-01-13 15:52:10|329.9|323.9|329.86|323.86|329.9|323.9|329.84|323.84|0
1642089140000|2022-01-13 15:52:20|329.87|323.87|329.84|323.84|329.87|323.87|329.84|323.84|0
1642089150000|2022-01-13 15:52:30|329.85|323.85|329.86|323.86|329.86|323.86|329.85|323.85|0
1642089160000|2022-01-13 15:52:40|329.87|323.87|329.92|323.92|329.92|323.92|329.84|323.84|0
1642089170000|2022-01-13 15:52:50|329.93|323.93|329.98|323.98|329.98|323.98|329.93|323.93|0
1642089180000|2022-01-13 15:53:00|329.99|323.99|329.99|323.99|330.01|324.01|329.99|323.99|0
1642089190000|2022-01-13 15:53:10|330|324|329.95|323.95|330|324|329.95|323.95|0
1642089200000|2022-01-13 15:53:20|329.94|323.94|329.96|323.96|329.96|323.96|329.94|323.94|0
1642089210000|2022-01-13 15:53:30|329.93|323.93|330|324|330|324|329.93|323.93|0
1642089220000|2022-01-13 15:53:40|329.97|323.97|329.93|323.93|329.97|323.97|329.93|323.93|0
1642089230000|2022-01-13 15:53:50|329.94|323.94|329.88|323.88|329.95|323.95|329.88|323.88|0
1642089240000|2022-01-13 15:54:00|329.87|323.87|329.83|323.83|329.87|323.87|329.83|323.83|0
1642089250000|2022-01-13 15:54:10|329.92|323.92|329.9|323.9|329.94|323.94|329.9|323.9|0
1642089260000|2022-01-13 15:54:20|329.91|323.91|329.95|323.95|329.95|323.95|329.91|323.91|0
1642089270000|2022-01-13 15:54:30|329.96|323.96|329.96|323.96|329.96|323.96|329.96|323.96|0
1642089280000|2022-01-13 15:54:40|330|324|329.92|323.92|330.01|324.01|329.92|323.92|0
1642089290000|2022-01-13 15:54:50|329.91|323.91|329.93|323.93|329.93|323.93|329.91|323.91|0
1642089300000|2022-01-13 15:55:00|329.94|323.94|329.93|323.93|329.97|323.97|329.92|323.92|0
1642089310000|2022-01-13 15:55:10|329.92|323.92|330|324|330|324|329.92|323.92|0
1642089320000|2022-01-13 15:55:20|329.99|323.99|329.9|323.9|329.99|323.99|329.9|323.9|0
1642089330000|2022-01-13 15:55:30|329.92|323.92|329.86|323.86|329.92|323.92|329.86|323.86|0
1642089340000|2022-01-13 15:55:40|329.83|323.83|329.81|323.81|329.83|323.83|329.79|323.79|0
1642089350000|2022-01-13 15:55:50|329.8|323.8|329.77|323.77|329.81|323.81|329.77|323.77|0
1642089360000|2022-01-13 15:56:00|329.78|323.78|329.79|323.79|329.8|323.8|329.78|323.78|0
1642089370000|2022-01-13 15:56:10|329.78|323.78|329.8|323.8|329.8|323.8|329.78|323.78|0
1642089380000|2022-01-13 15:56:20|329.81|323.81|330.01|324.01|330.01|324.01|329.81|323.81|0
1642089390000|2022-01-13 15:56:30|329.95|323.95|329.92|323.92|329.95|323.95|329.92|323.92|0
1642089400000|2022-01-13 15:56:40|329.9|323.9|329.98|323.98|329.98|323.98|329.9|323.9|0
1642089410000|2022-01-13 15:56:50|329.97|323.97|329.96|323.96|329.98|323.98|329.96|323.96|0
1642089420000|2022-01-13 15:57:00|329.97|323.97|329.96|323.96|329.97|323.97|329.94|323.94|0
1642089430000|2022-01-13 15:57:10|329.97|323.97|329.97|323.97|329.97|323.97|329.97|323.97|0
1642089440000|2022-01-13 15:57:20|329.96|323.96|329.92|323.92|329.96|323.96|329.91|323.91|0
1642089450000|2022-01-13 15:57:30|329.94|323.94|329.92|323.92|329.94|323.94|329.92|323.92|0
1642089460000|2022-01-13 15:57:40|329.93|323.93|329.92|323.92|329.96|323.96|329.92|323.92|0
1642089470000|2022-01-13 15:57:50|329.93|323.93|329.92|323.92|329.93|323.93|329.92|323.92|0
1642089480000|2022-01-13 15:58:00|329.91|323.91|329.9|323.9|329.92|323.92|329.9|323.9|0
1642089490000|2022-01-13 15:58:10|329.92|323.92|329.92|323.92|329.92|323.92|329.92|323.92|0
1642089500000|2022-01-13 15:58:20|329.9|323.9|329.9|323.9|329.9|323.9|329.9|323.9|0
1642089510000|2022-01-13 15:58:30|329.91|323.91|329.91|323.91|329.91|323.91|329.91|323.91|0
1642089520000|2022-01-13 15:58:40|329.93|323.93|329.96|323.96|329.96|323.96|329.92|323.92|0
1642089530000|2022-01-13 15:58:50|329.97|323.97|329.93|323.93|330|324|329.93|323.93|0
1642089540000|2022-01-13 15:59:00|329.94|323.94|329.93|323.93|329.94|323.94|329.93|323.93|0
1642089550000|2022-01-13 15:59:10|329.94|323.94|329.96|323.96|329.96|323.96|329.94|323.94|0
1642089560000|2022-01-13 15:59:20|329.95|323.95|329.96|323.96|329.96|323.96|329.95|323.95|0
1642089570000|2022-01-13 15:59:30|329.97|323.97|329.97|323.97|329.97|323.97|329.97|323.97|0
1642089580000|2022-01-13 15:59:40|329.94|323.94|329.94|323.94|329.94|323.94|329.94|323.94|0
1642089590000|2022-01-13 15:59:50|329.93|323.93|329.85|323.85|329.94|323.94|329.85|323.85|0
1642089600000|2022-01-13 16:00:00|329.84|323.84|329.81|323.81|329.84|323.84|329.81|323.81|0
1642089610000|2022-01-13 16:00:10|329.8|323.8|329.8|323.8|329.8|323.8|329.8|323.8|0
1642089620000|2022-01-13 16:00:20|329.81|323.81|329.84|323.84|329.84|323.84|329.81|323.81|0
1642089630000|2022-01-13 16:00:30|329.86|323.86|329.87|323.87|329.87|323.87|329.85|323.85|0
1642089640000|2022-01-13 16:00:40|329.88|323.88|329.86|323.86|329.88|323.88|329.86|323.86|0
1642089650000|2022-01-13 16:00:50|329.87|323.87|329.87|323.87|329.87|323.87|329.86|323.86|0
1642089660000|2022-01-13 16:01:00|329.85|323.85|329.85|323.85|329.85|323.85|329.85|323.85|0
1642089670000|2022-01-13 16:01:10|329.82|323.82|329.8|323.8|329.82|323.82|329.8|323.8|0
1642089680000|2022-01-13 16:01:20|329.79|323.79|329.69|323.69|329.8|323.8|329.69|323.69|0
1642089690000|2022-01-13 16:01:30|329.68|323.68|329.72|323.72|329.72|323.72|329.68|323.68|0
1642089700000|2022-01-13 16:01:40|329.71|323.71|329.72|323.72|329.73|323.73|329.71|323.71|0
1642089710000|2022-01-13 16:01:50|329.71|323.71|329.7|323.7|329.71|323.71|329.7|323.7|0
1642089720000|2022-01-13 16:02:00|329.71|323.71|329.74|323.74|329.74|323.74|329.7|323.7|0
1642089730000|2022-01-13 16:02:10|329.73|323.73|329.75|323.75|329.75|323.75|329.72|323.72|0
1642089740000|2022-01-13 16:02:20|329.74|323.74|329.9|323.9|329.9|323.9|329.73|323.73|0
1642089750000|2022-01-13 16:02:30|329.94|323.94|330|324|330|324|329.94|323.94|0
1642089760000|2022-01-13 16:02:40|330.01|324.01|329.97|323.97|330.01|324.01|329.96|323.96|0
1642089770000|2022-01-13 16:02:50|330.01|324.01|330.01|324.01|330.01|324.01|330.01|324.01|0
1642089780000|2022-01-13 16:03:00|330|324|329.92|323.92|330.04|324.04|329.92|323.92|0
1642089790000|2022-01-13 16:03:10|329.9|323.9|329.83|323.83|329.9|323.9|329.83|323.83|0
1642089800000|2022-01-13 16:03:20|329.82|323.82|329.81|323.81|329.82|323.82|329.8|323.8|0
1642089810000|2022-01-13 16:03:30|329.8|323.8|329.74|323.74|329.8|323.8|329.74|323.74|0
1642089820000|2022-01-13 16:03:40|329.75|323.75|329.74|323.74|329.76|323.76|329.74|323.74|0
1642089830000|2022-01-13 16:03:50|329.8|323.8|329.87|323.87|329.88|323.88|329.79|323.79|0
1642089840000|2022-01-13 16:04:00|329.86|323.86|329.94|323.94|329.95|323.95|329.86|323.86|0
1642089850000|2022-01-13 16:04:10|329.93|323.93|329.92|323.92|329.93|323.93|329.92|323.92|0
1642089860000|2022-01-13 16:04:20|329.93|323.93|329.94|323.94|329.94|323.94|329.93|323.93|0
1642089870000|2022-01-13 16:04:30|329.97|323.97|329.85|323.85|329.97|323.97|329.84|323.84|0
1642089880000|2022-01-13 16:04:40|329.91|323.91|329.9|323.9|329.93|323.93|329.89|323.89|0
1642089890000|2022-01-13 16:04:50|329.91|323.91|329.92|323.92|329.92|323.92|329.9|323.9|0
1642089900000|2022-01-13 16:05:00|329.89|323.89|329.87|323.87|329.9|323.9|329.87|323.87|0
1642089910000|2022-01-13 16:05:10|329.9|323.9|330.05|324.05|330.05|324.05|329.89|323.89|0
1642089920000|2022-01-13 16:05:20|330.06|324.06|330.05|324.05|330.06|324.06|330.05|324.05|0
1642089930000|2022-01-13 16:05:30|330.03|324.03|330.04|324.04|330.04|324.04|330.03|324.03|0
1642089940000|2022-01-13 16:05:40|330.05|324.05|330.09|324.09|330.09|324.09|330.05|324.05|0
1642089950000|2022-01-13 16:05:50|330.1|324.1|330.09|324.09|330.1|324.1|330.09|324.09|0
1642089960000|2022-01-13 16:06:00|330.1|324.1|330.33|324.33|330.33|324.33|330.1|324.1|0
1642089970000|2022-01-13 16:06:10|330.32|324.32|330.34|324.34|330.35|324.35|330.32|324.32|0
1642089980000|2022-01-13 16:06:20|330.4|324.4|330.41|324.41|330.41|324.41|330.4|324.4|0
1642089990000|2022-01-13 16:06:30|330.4|324.4|330.36|324.36|330.41|324.41|330.36|324.36|0
1642090000000|2022-01-13 16:06:40|330.34|324.34|330.37|324.37|330.37|324.37|330.34|324.34|0
1642090010000|2022-01-13 16:06:50|330.38|324.38|330.39|324.39|330.39|324.39|330.38|324.38|0
1642090020000|2022-01-13 16:07:00|330.36|324.36|330.39|324.39|330.39|324.39|330.35|324.35|0
1642090030000|2022-01-13 16:07:10|330.41|324.41|330.41|324.41|330.41|324.41|330.41|324.41|0
1642090050000|2022-01-13 16:07:30|330.43|324.43|330.41|324.41|330.43|324.43|330.41|324.41|0
1642090060000|2022-01-13 16:07:40|330.4|324.4|330.63|324.63|330.63|324.63|330.4|324.4|0
1642090070000|2022-01-13 16:07:50|330.64|324.64|330.7|324.7|330.71|324.71|330.64|324.64|0
1642090080000|2022-01-13 16:08:00|330.72|324.72|330.7|324.7|330.72|324.72|330.7|324.7|0
1642090090000|2022-01-13 16:08:10|330.71|324.71|330.78|324.78|330.78|324.78|330.71|324.71|0
1642090110000|2022-01-13 16:08:30|330.73|324.73|330.69|324.69|330.73|324.73|330.69|324.69|0
1642090120000|2022-01-13 16:08:40|330.7|324.7|330.71|324.71|330.71|324.71|330.7|324.7|0
1642090130000|2022-01-13 16:08:50|330.7|324.7|330.66|324.66|330.7|324.7|330.66|324.66|0
1642090140000|2022-01-13 16:09:00|330.68|324.68|330.7|324.7|330.7|324.7|330.68|324.68|0
1642090150000|2022-01-13 16:09:10|330.72|324.72|330.63|324.63|330.73|324.73|330.63|324.63|0
1642090160000|2022-01-13 16:09:20|330.62|324.62|330.59|324.59|330.62|324.62|330.59|324.59|0
1642090170000|2022-01-13 16:09:30|330.6|324.6|330.6|324.6|330.6|324.6|330.6|324.6|0
1642090180000|2022-01-13 16:09:40|330.58|324.58|330.55|324.55|330.59|324.59|330.55|324.55|0
1642090190000|2022-01-13 16:09:50|330.54|324.54|330.56|324.56|330.56|324.56|330.54|324.54|0
1642090200000|2022-01-13 16:10:00|330.54|324.54|330.39|324.39|330.54|324.54|330.39|324.39|0
1642090210000|2022-01-13 16:10:10|330.44|324.44|330.39|324.39|330.44|324.44|330.39|324.39|0
1642090220000|2022-01-13 16:10:20|330.37|324.37|330.32|324.32|330.37|324.37|330.31|324.31|0
1642090230000|2022-01-13 16:10:30|330.31|324.31|330.32|324.32|330.32|324.32|330.3|324.3|0
1642090240000|2022-01-13 16:10:40|330.3|324.3|330.28|324.28|330.3|324.3|330.28|324.28|0
1642090250000|2022-01-13 16:10:50|330.25|324.25|330.24|324.24|330.25|324.25|330.24|324.24|0
1642090260000|2022-01-13 16:11:00|330.23|324.23|330.25|324.25|330.25|324.25|330.21|324.21|0
1642090270000|2022-01-13 16:11:10|330.26|324.26|330.27|324.27|330.27|324.27|330.24|324.24|0
1642090280000|2022-01-13 16:11:20|330.29|324.29|330.24|324.24|330.29|324.29|330.24|324.24|0
1642090290000|2022-01-13 16:11:30|330.26|324.26|330.26|324.26|330.26|324.26|330.25|324.25|0
1642090300000|2022-01-13 16:11:40|330.27|324.27|330.25|324.25|330.27|324.27|330.25|324.25|0
1642090310000|2022-01-13 16:11:50|330.24|324.24|330.24|324.24|330.24|324.24|330.24|324.24|0
1642090320000|2022-01-13 16:12:00|330.23|324.23|330.23|324.23|330.23|324.23|330.23|324.23|0
1642090330000|2022-01-13 16:12:10|330.24|324.24|330.25|324.25|330.25|324.25|330.24|324.24|0
1642090340000|2022-01-13 16:12:20|330.24|324.24|330.24|324.24|330.24|324.24|330.24|324.24|0
1642090350000|2022-01-13 16:12:30|330.16|324.16|330.07|324.07|330.16|324.16|330.07|324.07|0
1642090360000|2022-01-13 16:12:40|330.08|324.08|329.92|323.92|330.09|324.09|329.92|323.92|0
1642090370000|2022-01-13 16:12:50|329.91|323.91|329.91|323.91|329.93|323.93|329.91|323.91|0
1642090380000|2022-01-13 16:13:00|329.9|323.9|329.9|323.9|329.91|323.91|329.9|323.9|0
1642090390000|2022-01-13 16:13:10|329.91|323.91|330.01|324.01|330.02|324.02|329.91|323.91|0
1642090400000|2022-01-13 16:13:20|330|324|330.16|324.16|330.16|324.16|329.99|323.99|0
1642090410000|2022-01-13 16:13:30|330.17|324.17|330.21|324.21|330.22|324.22|330.17|324.17|0
1642090420000|2022-01-13 16:13:40|330.22|324.22|330.23|324.23|330.24|324.24|330.22|324.22|0
1642090430000|2022-01-13 16:13:50|330.22|324.22|330.22|324.22|330.22|324.22|330.22|324.22|0
1642090440000|2022-01-13 16:14:00|330.23|324.23|330.22|324.22|330.23|324.23|330.21|324.21|0
1642090450000|2022-01-13 16:14:10|330.24|324.24|330.22|324.22|330.24|324.24|330.21|324.21|0
1642090460000|2022-01-13 16:14:20|330.23|324.23|330.14|324.14|330.23|324.23|330.14|324.14|0
1642090470000|2022-01-13 16:14:30|330.13|324.13|330.18|324.18|330.18|324.18|330.13|324.13|0
1642090480000|2022-01-13 16:14:40|330.19|324.19|330.16|324.16|330.19|324.19|330.16|324.16|0
1642090490000|2022-01-13 16:14:50|330.17|324.17|330.16|324.16|330.17|324.17|330.16|324.16|0
1642090500000|2022-01-13 16:15:00|330.14|324.14|330.14|324.14|330.14|324.14|330.14|324.14|0
1642090510000|2022-01-13 16:15:10|330.15|324.15|330.1|324.1|330.15|324.15|330.1|324.1|0
1642090520000|2022-01-13 16:15:20|330.11|324.11|330.1|324.1|330.11|324.11|330.1|324.1|0
1642090530000|2022-01-13 16:15:30|330.09|324.09|330.1|324.1|330.1|324.1|330.09|324.09|0
1642090540000|2022-01-13 16:15:40|330.09|324.09|330.08|324.08|330.09|324.09|330.07|324.07|0
1642090550000|2022-01-13 16:15:50|330.09|324.09|330.09|324.09|330.09|324.09|330.08|324.08|0
1642090560000|2022-01-13 16:16:00|330.1|324.1|330.11|324.11|330.11|324.11|330.06|324.06|0
1642090570000|2022-01-13 16:16:10|330.1|324.1|330.32|324.32|330.32|324.32|330.1|324.1|0
1642090580000|2022-01-13 16:16:20|330.31|324.31|330.33|324.33|330.33|324.33|330.31|324.31|0
1642090590000|2022-01-13 16:16:30|330.34|324.34|330.4|324.4|330.4|324.4|330.34|324.34|0
1642090600000|2022-01-13 16:16:40|330.42|324.42|330.47|324.47|330.47|324.47|330.42|324.42|0
1642090610000|2022-01-13 16:16:50|330.46|324.46|330.43|324.43|330.48|324.48|330.43|324.43|0
1642090620000|2022-01-13 16:17:00|330.35|324.35|330.31|324.31|330.36|324.36|330.31|324.31|0
1642090630000|2022-01-13 16:17:10|330.36|324.36|330.36|324.36|330.36|324.36|330.36|324.36|0
1642090640000|2022-01-13 16:17:20|330.41|324.41|330.48|324.48|330.48|324.48|330.41|324.41|0
1642090650000|2022-01-13 16:17:30|330.49|324.49|330.49|324.49|330.49|324.49|330.49|324.49|0
1642090670000|2022-01-13 16:17:50|330.5|324.5|330.52|324.52|330.52|324.52|330.5|324.5|0
1642090680000|2022-01-13 16:18:00|330.53|324.53|330.61|324.61|330.63|324.63|330.52|324.52|0
1642090690000|2022-01-13 16:18:10|330.62|324.62|330.91|324.91|330.92|324.92|330.61|324.61|0
1642090700000|2022-01-13 16:18:20|330.9|324.9|330.9|324.9|330.9|324.9|330.9|324.9|0
1642090710000|2022-01-13 16:18:30|330.91|324.91|330.9|324.9|330.91|324.91|330.9|324.9|0
1642090720000|2022-01-13 16:18:40|330.95|324.95|330.93|324.93|330.95|324.95|330.93|324.93|0
1642090730000|2022-01-13 16:18:50|330.98|324.98|330.98|324.98|330.98|324.98|330.98|324.98|0
1642090740000|2022-01-13 16:19:00|331.08|325.08|331.07|325.07|331.08|325.08|331.07|325.07|0
1642090750000|2022-01-13 16:19:10|331.02|325.02|331.21|325.21|331.21|325.21|331.02|325.02|0
1642090760000|2022-01-13 16:19:20|331.2|325.2|331.24|325.24|331.24|325.24|331.2|325.2|0
1642090770000|2022-01-13 16:19:30|331.3|325.3|331.38|325.38|331.38|325.38|331.3|325.3|0
1642090780000|2022-01-13 16:19:40|331.39|325.39|331.36|325.36|331.39|325.39|331.35|325.35|0
1642090790000|2022-01-13 16:19:50|331.35|325.35|331.33|325.33|331.35|325.35|331.33|325.33|0
1642090800000|2022-01-13 16:20:00|331.34|325.34|331.33|325.33|331.34|325.34|331.33|325.33|0
1642090810000|2022-01-13 16:20:10|331.34|325.34|331.39|325.39|331.39|325.39|331.34|325.34|0
1642090820000|2022-01-13 16:20:20|331.4|325.4|331.38|325.38|331.4|325.4|331.37|325.37|0
1642090830000|2022-01-13 16:20:30|331.39|325.39|331.2|325.2|331.4|325.4|331.2|325.2|0
1642090840000|2022-01-13 16:20:40|331.21|325.21|331.21|325.21|331.23|325.23|331.21|325.21|0
1642090850000|2022-01-13 16:20:50|331.22|325.22|331.34|325.34|331.34|325.34|331.22|325.22|0
1642090860000|2022-01-13 16:21:00|331.35|325.35|331.4|325.4|331.4|325.4|331.35|325.35|0
1642090870000|2022-01-13 16:21:10|331.37|325.37|331.36|325.36|331.38|325.38|331.36|325.36|0
1642090880000|2022-01-13 16:21:20|331.31|325.31|331.32|325.32|331.32|325.32|331.31|325.31|0
1642090890000|2022-01-13 16:21:30|331.31|325.31|331.31|325.31|331.31|325.31|331.31|325.31|0
1642090900000|2022-01-13 16:21:40|331.32|325.32|331.3|325.3|331.33|325.33|331.3|325.3|0
1642090920000|2022-01-13 16:22:00|331.29|325.29|331.29|325.29|331.29|325.29|331.29|325.29|0
1642090940000|2022-01-13 16:22:20|331.31|325.31|331.4|325.4|331.4|325.4|331.31|325.31|0
1642090950000|2022-01-13 16:22:30|331.41|325.41|331.39|325.39|331.41|325.41|331.39|325.39|0
1642090960000|2022-01-13 16:22:40|331.38|325.38|331.41|325.41|331.41|325.41|331.38|325.38|0
1642090970000|2022-01-13 16:22:50|331.53|325.53|331.64|325.64|331.64|325.64|331.53|325.53|0
1642090980000|2022-01-13 16:23:00|331.63|325.63|331.5|325.5|331.63|325.63|331.5|325.5|0
1642090990000|2022-01-13 16:23:10|331.49|325.49|331.48|325.48|331.49|325.49|331.48|325.48|0
1642091000000|2022-01-13 16:23:20|331.46|325.46|331.54|325.54|331.56|325.56|331.46|325.46|0
1642091010000|2022-01-13 16:23:30|331.55|325.55|331.55|325.55|331.55|325.55|331.55|325.55|0
1642091020000|2022-01-13 16:23:40|331.56|325.56|331.48|325.48|331.56|325.56|331.47|325.47|0
1642091030000|2022-01-13 16:23:50|331.47|325.47|331.58|325.58|331.58|325.58|331.47|325.47|0
1642091040000|2022-01-13 16:24:00|331.59|325.59|331.6|325.6|331.6|325.6|331.59|325.59|0
1642091050000|2022-01-13 16:24:10|331.63|325.63|331.7|325.7|331.7|325.7|331.63|325.63|0
1642091060000|2022-01-13 16:24:20|331.71|325.71|331.75|325.75|331.76|325.76|331.71|325.71|0
1642091070000|2022-01-13 16:24:30|331.73|325.73|331.64|325.64|331.74|325.74|331.64|325.64|0
1642091080000|2022-01-13 16:24:40|331.65|325.65|331.61|325.61|331.65|325.65|331.61|325.61|0
1642091100000|2022-01-13 16:25:00|331.62|325.62|331.68|325.68|331.68|325.68|331.62|325.62|0
1642091110000|2022-01-13 16:25:10|331.78|325.78|331.85|325.85|331.85|325.85|331.78|325.78|0
1642091120000|2022-01-13 16:25:20|331.82|325.82|331.85|325.85|331.85|325.85|331.82|325.82|0
1642091130000|2022-01-13 16:25:30|331.86|325.86|331.87|325.87|331.87|325.87|331.85|325.85|0
1642091140000|2022-01-13 16:25:40|331.89|325.89|331.89|325.89|331.89|325.89|331.89|325.89|0
1642091150000|2022-01-13 16:25:50|331.88|325.88|331.86|325.86|331.89|325.89|331.86|325.86|0
1642091160000|2022-01-13 16:26:00|331.87|325.87|331.77|325.77|331.87|325.87|331.77|325.77|0
1642091170000|2022-01-13 16:26:10|331.68|325.68|331.67|325.67|331.68|325.68|331.67|325.67|0
1642091180000|2022-01-13 16:26:20|331.68|325.68|331.74|325.74|331.74|325.74|331.68|325.68|0
1642091190000|2022-01-13 16:26:30|331.75|325.75|331.75|325.75|331.75|325.75|331.72|325.72|0
1642091200000|2022-01-13 16:26:40|331.74|325.74|331.74|325.74|331.74|325.74|331.74|325.74|0
1642091210000|2022-01-13 16:26:50|331.65|325.65|331.66|325.66|331.66|325.66|331.65|325.65|0
1642091220000|2022-01-13 16:27:00|331.67|325.67|331.66|325.66|331.67|325.67|331.66|325.66|0
1642091240000|2022-01-13 16:27:20|331.65|325.65|331.65|325.65|331.65|325.65|331.65|325.65|0
1642091250000|2022-01-13 16:27:30|331.64|325.64|331.61|325.61|331.64|325.64|331.6|325.6|0
1642091260000|2022-01-13 16:27:40|331.62|325.62|331.6|325.6|331.62|325.62|331.6|325.6|0
1642091270000|2022-01-13 16:27:50|331.61|325.61|331.6|325.6|331.61|325.61|331.6|325.6|0
1642091280000|2022-01-13 16:28:00|331.61|325.61|331.67|325.67|331.69|325.69|331.6|325.6|0
1642091290000|2022-01-13 16:28:10|331.66|325.66|331.8|325.8|331.8|325.8|331.66|325.66|0
1642091300000|2022-01-13 16:28:20|331.81|325.81|331.86|325.86|331.86|325.86|331.81|325.81|0
1642091310000|2022-01-13 16:28:30|331.85|325.85|332|326|332|326|331.85|325.85|0
1642091320000|2022-01-13 16:28:40|331.99|325.99|332.04|326.04|332.05|326.05|331.99|325.99|0
1642091330000|2022-01-13 16:28:50|332.03|326.03|332.08|326.08|332.08|326.08|332.03|326.03|0
1642091340000|2022-01-13 16:29:00|331.7|325.7|331.72|325.72|331.72|325.72|331.69|325.69|0
1642091350000|2022-01-13 16:29:10|331.75|325.75|331.76|325.76|331.76|325.76|331.75|325.75|0
1642091360000|2022-01-13 16:29:20|331.67|325.67|331.7|325.7|331.73|325.73|331.67|325.67|0
1642091370000|2022-01-13 16:29:30|331.69|325.69|331.71|325.71|331.71|325.71|331.69|325.69|0
1642091380000|2022-01-13 16:29:40|331.66|325.66|331.72|325.72|331.75|325.75|331.66|325.66|0
1642091390000|2022-01-13 16:29:50|331.68|325.68|331.63|325.63|331.69|325.69|331.63|325.63|0
1642091400000|2022-01-13 16:30:00|331.62|325.62|331.44|325.44|331.62|325.62|331.44|325.44|0
1642091410000|2022-01-13 16:30:10|331.42|325.42|331.49|325.49|331.52|325.52|331.41|325.41|0
1642091420000|2022-01-13 16:30:20|331.51|325.51|331.56|325.56|331.56|325.56|331.51|325.51|0
1642091430000|2022-01-13 16:30:30|331.55|325.55|331.56|325.56|331.59|325.59|331.55|325.55|0
1642091440000|2022-01-13 16:30:40|331.58|325.58|331.57|325.57|331.58|325.58|331.56|325.56|0
1642091450000|2022-01-13 16:30:50|331.58|325.58|331.63|325.63|331.63|325.63|331.58|325.58|0
1642091460000|2022-01-13 16:31:00|331.8|325.8|331.8|325.8|331.8|325.8|331.8|325.8|0
1642091470000|2022-01-13 16:31:10|331.78|325.78|331.74|325.74|331.78|325.78|331.74|325.74|0
1642091480000|2022-01-13 16:31:20|331.6|325.6|331.58|325.58|331.6|325.6|331.58|325.58|0
1642091490000|2022-01-13 16:31:30|331.59|325.59|331.57|325.57|331.6|325.6|331.57|325.57|0
1642091500000|2022-01-13 16:31:40|331.55|325.55|331.58|325.58|331.58|325.58|331.55|325.55|0
1642091510000|2022-01-13 16:31:50|331.57|325.57|331.71|325.71|331.71|325.71|331.57|325.57|0
1642091530000|2022-01-13 16:32:10|331.76|325.76|331.78|325.78|331.78|325.78|331.76|325.76|0
1642091540000|2022-01-13 16:32:20|331.76|325.76|331.77|325.77|331.77|325.77|331.76|325.76|0
1642091550000|2022-01-13 16:32:30|331.78|325.78|331.74|325.74|331.78|325.78|331.74|325.74|0
1642091560000|2022-01-13 16:32:40|331.66|325.66|331.64|325.64|331.66|325.66|331.64|325.64|0
1642091580000|2022-01-13 16:33:00|331.69|325.69|331.66|325.66|331.69|325.69|331.66|325.66|0
1642091590000|2022-01-13 16:33:10|331.67|325.67|331.66|325.66|331.67|325.67|331.65|325.65|0
1642091600000|2022-01-13 16:33:20|331.65|325.65|331.47|325.47|331.65|325.65|331.47|325.47|0
1642091610000|2022-01-13 16:33:30|331.5|325.5|331.54|325.54|331.55|325.55|331.49|325.49|0
1642091630000|2022-01-13 16:33:50|331.55|325.55|331.55|325.55|331.55|325.55|331.55|325.55|0
1642091640000|2022-01-13 16:34:00|331.54|325.54|331.42|325.42|331.54|325.54|331.4|325.4|0
1642091650000|2022-01-13 16:34:10|331.44|325.44|331.44|325.44|331.44|325.44|331.44|325.44|0
1642091660000|2022-01-13 16:34:20|331.45|325.45|331.45|325.45|331.45|325.45|331.45|325.45|0
1642091670000|2022-01-13 16:34:30|331.43|325.43|331.42|325.42|331.43|325.43|331.42|325.42|0
1642091680000|2022-01-13 16:34:40|331.43|325.43|331.43|325.43|331.43|325.43|331.43|325.43|0
1642091690000|2022-01-13 16:34:50|331.42|325.42|331.39|325.39|331.42|325.42|331.39|325.39|0
1642091700000|2022-01-13 16:35:00|331.42|325.42|331.38|325.38|331.42|325.42|331.37|325.37|0
1642091710000|2022-01-13 16:35:10|331.34|325.34|331.35|325.35|331.35|325.35|331.34|325.34|0
1642091720000|2022-01-13 16:35:20|331.4|325.4|331.41|325.41|331.41|325.41|331.4|325.4|0
1642091730000|2022-01-13 16:35:30|331.44|325.44|331.58|325.58|331.58|325.58|331.43|325.43|0
1642091740000|2022-01-13 16:35:40|331.59|325.59|331.55|325.55|331.59|325.59|331.55|325.55|0
1642091750000|2022-01-13 16:35:50|331.56|325.56|331.56|325.56|331.56|325.56|331.56|325.56|0
1642091760000|2022-01-13 16:36:00|331.55|325.55|331.55|325.55|331.55|325.55|331.55|325.55|0
1642091770000|2022-01-13 16:36:10|331.56|325.56|331.55|325.55|331.56|325.56|331.55|325.55|0
1642091780000|2022-01-13 16:36:20|331.41|325.41|331.41|325.41|331.41|325.41|331.41|325.41|0
1642091790000|2022-01-13 16:36:30|331.36|325.36|331.34|325.34|331.36|325.36|331.34|325.34|0
1642091800000|2022-01-13 16:36:40|331.35|325.35|331.36|325.36|331.36|325.36|331.35|325.35|0
1642091810000|2022-01-13 16:36:50|331.37|325.37|331.38|325.38|331.39|325.39|331.37|325.37|0
1642091820000|2022-01-13 16:37:00|331.41|325.41|331.43|325.43|331.43|325.43|331.4|325.4|0
1642091830000|2022-01-13 16:37:10|331.44|325.44|331.43|325.43|331.44|325.44|331.43|325.43|0
1642091840000|2022-01-13 16:37:20|331.44|325.44|331.43|325.43|331.44|325.44|331.43|325.43|0
1642091850000|2022-01-13 16:37:30|331.44|325.44|331.45|325.45|331.45|325.45|331.44|325.44|0
1642091860000|2022-01-13 16:37:40|331.39|325.39|331.38|325.38|331.39|325.39|331.38|325.38|0
1642091870000|2022-01-13 16:37:50|331.35|325.35|331.35|325.35|331.35|325.35|331.35|325.35|0
1642091880000|2022-01-13 16:38:00|331.36|325.36|331.42|325.42|331.42|325.42|331.36|325.36|0
1642091890000|2022-01-13 16:38:10|331.41|325.41|331.42|325.42|331.42|325.42|331.41|325.41|0
1642091910000|2022-01-13 16:38:30|331.43|325.43|331.43|325.43|331.43|325.43|331.43|325.43|0
1642091920000|2022-01-13 16:38:40|331.42|325.42|331.43|325.43|331.43|325.43|331.42|325.42|0
1642091930000|2022-01-13 16:38:50|331.44|325.44|331.44|325.44|331.44|325.44|331.43|325.43|0
1642091940000|2022-01-13 16:39:00|331.39|325.39|331.43|325.43|331.43|325.43|331.39|325.39|0
1642091950000|2022-01-13 16:39:10|331.42|325.42|331.42|325.42|331.42|325.42|331.42|325.42|0
1642091980000|2022-01-13 16:39:40|331.43|325.43|331.54|325.54|331.54|325.54|331.43|325.43|0
1642091990000|2022-01-13 16:39:50|331.56|325.56|331.58|325.58|331.58|325.58|331.53|325.53|0
1642092010000|2022-01-13 16:40:10|331.57|325.57|331.58|325.58|331.58|325.58|331.57|325.57|0
1642092020000|2022-01-13 16:40:20|331.56|325.56|331.54|325.54|331.57|325.57|331.54|325.54|0
1642092030000|2022-01-13 16:40:30|331.53|325.53|331.54|325.54|331.54|325.54|331.53|325.53|0
1642092040000|2022-01-13 16:40:40|331.55|325.55|331.53|325.53|331.55|325.55|331.53|325.53|0
1642092050000|2022-01-13 16:40:50|331.63|325.63|331.63|325.63|331.63|325.63|331.63|325.63|0
1642092060000|2022-01-13 16:41:00|331.58|325.58|331.58|325.58|331.58|325.58|331.58|325.58|0
1642092070000|2022-01-13 16:41:10|331.59|325.59|331.61|325.61|331.62|325.62|331.59|325.59|0
1642092090000|2022-01-13 16:41:30|331.59|325.59|331.59|325.59|331.59|325.59|331.59|325.59|0
1642092100000|2022-01-13 16:41:40|331.58|325.58|331.59|325.59|331.6|325.6|331.58|325.58|0
1642092110000|2022-01-13 16:41:50|331.6|325.6|331.6|325.6|331.6|325.6|331.6|325.6|0
1642092120000|2022-01-13 16:42:00|331.59|325.59|331.59|325.59|331.59|325.59|331.58|325.58|0
1642092130000|2022-01-13 16:42:10|331.6|325.6|331.6|325.6|331.6|325.6|331.6|325.6|0
1642092140000|2022-01-13 16:42:20|331.49|325.49|331.47|325.47|331.49|325.49|331.47|325.47|0
1642092170000|2022-01-13 16:42:50|331.48|325.48|331.48|325.48|331.48|325.48|331.48|325.48|0
1642092190000|2022-01-13 16:43:10|331.49|325.49|331.49|325.49|331.49|325.49|331.49|325.49|0
1642092200000|2022-01-13 16:43:20|331.48|325.48|331.39|325.39|331.48|325.48|331.37|325.37|0
1642092210000|2022-01-13 16:43:30|331.41|325.41|331.31|325.31|331.41|325.41|331.31|325.31|0
1642092220000|2022-01-13 16:43:40|331.28|325.28|331.28|325.28|331.28|325.28|331.28|325.28|0
1642092230000|2022-01-13 16:43:50|331.26|325.26|331.22|325.22|331.26|325.26|331.22|325.22|0
1642092240000|2022-01-13 16:44:00|331.23|325.23|331.24|325.24|331.24|325.24|331.23|325.23|0
1642092250000|2022-01-13 16:44:10|331.22|325.22|331.22|325.22|331.22|325.22|331.22|325.22|0
1642092260000|2022-01-13 16:44:20|331.19|325.19|331.16|325.16|331.19|325.19|331.16|325.16|0
1642092270000|2022-01-13 16:44:30|331.15|325.15|331.11|325.11|331.15|325.15|331.08|325.08|0
1642092280000|2022-01-13 16:44:40|331.15|325.15|331.2|325.2|331.2|325.2|331.15|325.15|0
1642092290000|2022-01-13 16:44:50|331.22|325.22|331.2|325.2|331.22|325.22|331.2|325.2|0
1642092300000|2022-01-13 16:45:00|331.21|325.21|331.19|325.19|331.21|325.21|331.19|325.19|0
1642092310000|2022-01-13 16:45:10|331.2|325.2|331.17|325.17|331.2|325.2|331.17|325.17|0
1642092320000|2022-01-13 16:45:20|331.18|325.18|331.16|325.16|331.18|325.18|331.15|325.15|0
1642092330000|2022-01-13 16:45:30|331.05|325.05|331.05|325.05|331.05|325.05|331.05|325.05|0
1642092350000|2022-01-13 16:45:50|331.08|325.08|331.08|325.08|331.08|325.08|331.08|325.08|0
1642092360000|2022-01-13 16:46:00|331.07|325.07|331.06|325.06|331.07|325.07|331.06|325.06|0
1642092370000|2022-01-13 16:46:10|331.07|325.07|331.05|325.05|331.07|325.07|331.05|325.05|0
1642092380000|2022-01-13 16:46:20|331.04|325.04|331.04|325.04|331.04|325.04|331.04|325.04|0
1642092390000|2022-01-13 16:46:30|331.02|325.02|331.02|325.02|331.03|325.03|331.02|325.02|0
1642092400000|2022-01-13 16:46:40|330.98|324.98|330.98|324.98|330.98|324.98|330.98|324.98|0
1642092410000|2022-01-13 16:46:50|330.99|324.99|331|325|331|325|330.99|324.99|0
1642092420000|2022-01-13 16:47:00|330.99|324.99|330.99|324.99|330.99|324.99|330.99|324.99|0
1642092450000|2022-01-13 16:47:30|330.95|324.95|330.93|324.93|330.95|324.95|330.93|324.93|0
1642092460000|2022-01-13 16:47:40|330.92|324.92|330.93|324.93|330.93|324.93|330.92|324.92|0
1642092470000|2022-01-13 16:47:50|330.94|324.94|331|325|331|325|330.94|324.94|0
1642092490000|2022-01-13 16:48:10|331.02|325.02|331.02|325.02|331.02|325.02|331.01|325.01|0
1642092500000|2022-01-13 16:48:20|330.99|324.99|330.96|324.96|330.99|324.99|330.96|324.96|0
1642092510000|2022-01-13 16:48:30|330.94|324.94|330.95|324.95|330.95|324.95|330.94|324.94|0
1642092530000|2022-01-13 16:48:50|330.96|324.96|330.96|324.96|330.96|324.96|330.96|324.96|0
1642092540000|2022-01-13 16:49:00|330.97|324.97|330.97|324.97|330.97|324.97|330.97|324.97|0
1642092550000|2022-01-13 16:49:10|330.95|324.95|330.96|324.96|330.96|324.96|330.95|324.95|0
1642092560000|2022-01-13 16:49:20|330.97|324.97|330.95|324.95|330.97|324.97|330.95|324.95|0
1642092570000|2022-01-13 16:49:30|330.94|324.94|330.98|324.98|330.98|324.98|330.94|324.94|0
1642092580000|2022-01-13 16:49:40|330.99|324.99|330.99|324.99|330.99|324.99|330.99|324.99|0
1642092590000|2022-01-13 16:49:50|330.98|324.98|330.99|324.99|330.99|324.99|330.98|324.98|0
1642092600000|2022-01-13 16:50:00|330.98|324.98|330.99|324.99|330.99|324.99|330.98|324.98|0
1642092610000|2022-01-13 16:50:10|331|325|331.01|325.01|331.01|325.01|331|325|0
1642092620000|2022-01-13 16:50:20|331|325|331|325|331|325|331|325|0
1642092630000|2022-01-13 16:50:30|330.98|324.98|330.98|324.98|330.98|324.98|330.98|324.98|0
1642092640000|2022-01-13 16:50:40|331.01|325.01|330.99|324.99|331.01|325.01|330.98|324.98|0
1642092650000|2022-01-13 16:50:50|330.97|324.97|330.95|324.95|330.97|324.97|330.95|324.95|0
1642092660000|2022-01-13 16:51:00|330.94|324.94|330.87|324.87|330.94|324.94|330.87|324.87|0
1642092670000|2022-01-13 16:51:10|330.85|324.85|330.88|324.88|330.91|324.91|330.85|324.85|0
1642092680000|2022-01-13 16:51:20|330.9|324.9|330.95|324.95|330.95|324.95|330.9|324.9|0
1642092690000|2022-01-13 16:51:30|330.94|324.94|330.94|324.94|330.94|324.94|330.94|324.94|0
1642092710000|2022-01-13 16:51:50|330.97|324.97|330.97|324.97|330.97|324.97|330.97|324.97|0
1642092720000|2022-01-13 16:52:00|330.96|324.96|330.96|324.96|330.96|324.96|330.96|324.96|0
1642092730000|2022-01-13 16:52:10|330.93|324.93|330.94|324.94|330.95|324.95|330.93|324.93|0
1642092740000|2022-01-13 16:52:20|330.95|324.95|330.95|324.95|330.95|324.95|330.95|324.95|0
1642092750000|2022-01-13 16:52:30|330.96|324.96|331.24|325.24|331.24|325.24|330.96|324.96|0
1642092760000|2022-01-13 16:52:40|331.23|325.23|331.23|325.23|331.23|325.23|331.23|325.23|0
1642092770000|2022-01-13 16:52:50|331.22|325.22|331.22|325.22|331.22|325.22|331.22|325.22|0
1642092780000|2022-01-13 16:53:00|331.21|325.21|331.2|325.2|331.21|325.21|331.2|325.2|0
1642092790000|2022-01-13 16:53:10|331.25|325.25|331.25|325.25|331.25|325.25|331.25|325.25|0
1642092800000|2022-01-13 16:53:20|331.26|325.26|331.27|325.27|331.27|325.27|331.26|325.26|0
1642092810000|2022-01-13 16:53:30|331.26|325.26|331.15|325.15|331.26|325.26|331.15|325.15|0
1642092830000|2022-01-13 16:53:50|331.16|325.16|331.18|325.18|331.18|325.18|331.15|325.15|0
1642092850000|2022-01-13 16:54:10|331.14|325.14|331.15|325.15|331.17|325.17|331.14|325.14|0
1642092860000|2022-01-13 16:54:20|331.16|325.16|331.17|325.17|331.17|325.17|331.16|325.16|0
1642092870000|2022-01-13 16:54:30|331.02|325.02|331.03|325.03|331.03|325.03|331.02|325.02|0
1642092880000|2022-01-13 16:54:40|330.99|324.99|331.01|325.01|331.01|325.01|330.99|324.99|0
1642092890000|2022-01-13 16:54:50|331|325|330.95|324.95|331|325|330.95|324.95|0
1642092900000|2022-01-13 16:55:00|330.96|324.96|330.93|324.93|330.96|324.96|330.93|324.93|0
1642092920000|2022-01-13 16:55:20|330.87|324.87|330.84|324.84|330.88|324.88|330.84|324.84|0
1642092940000|2022-01-13 16:55:40|330.87|324.87|330.87|324.87|330.87|324.87|330.86|324.86|0
1642092950000|2022-01-13 16:55:50|330.86|324.86|330.86|324.86|330.87|324.87|330.85|324.85|0
1642092970000|2022-01-13 16:56:10|330.87|324.87|330.86|324.86|330.87|324.87|330.86|324.86|0
1642092980000|2022-01-13 16:56:20|330.82|324.82|330.85|324.85|330.85|324.85|330.82|324.82|0
1642093000000|2022-01-13 16:56:40|330.83|324.83|330.83|324.83|330.83|324.83|330.83|324.83|0
1642093010000|2022-01-13 16:56:50|330.84|324.84|330.84|324.84|330.84|324.84|330.84|324.84|0
1642093020000|2022-01-13 16:57:00|330.87|324.87|330.92|324.92|330.92|324.92|330.87|324.87|0
1642093030000|2022-01-13 16:57:10|330.98|324.98|330.95|324.95|330.98|324.98|330.95|324.95|0
1642093040000|2022-01-13 16:57:20|330.91|324.91|330.9|324.9|330.91|324.91|330.9|324.9|0
1642093050000|2022-01-13 16:57:30|330.88|324.88|330.89|324.89|330.9|324.9|330.88|324.88|0
1642093060000|2022-01-13 16:57:40|330.9|324.9|330.89|324.89|330.9|324.9|330.89|324.89|0
1642093070000|2022-01-13 16:57:50|330.87|324.87|330.86|324.86|330.87|324.87|330.86|324.86|0
1642093080000|2022-01-13 16:58:00|330.77|324.77|330.75|324.75|330.77|324.77|330.75|324.75|0
1642093090000|2022-01-13 16:58:10|330.76|324.76|330.68|324.68|330.76|324.76|330.68|324.68|0
1642093100000|2022-01-13 16:58:20|330.53|324.53|330.56|324.56|330.56|324.56|330.53|324.53|0
1642093110000|2022-01-13 16:58:30|330.57|324.57|330.56|324.56|330.58|324.58|330.56|324.56|0
1642093120000|2022-01-13 16:58:40|330.59|324.59|330.59|324.59|330.59|324.59|330.59|324.59|0
1642093130000|2022-01-13 16:58:50|330.58|324.58|330.56|324.56|330.58|324.58|330.56|324.56|0
1642093140000|2022-01-13 16:59:00|330.6|324.6|330.6|324.6|330.61|324.61|330.6|324.6|0
1642093150000|2022-01-13 16:59:10|330.63|324.63|330.63|324.63|330.63|324.63|330.63|324.63|0
1642093160000|2022-01-13 16:59:20|330.64|324.64|330.61|324.61|330.64|324.64|330.61|324.61|0
1642093170000|2022-01-13 16:59:30|330.63|324.63|330.64|324.64|330.64|324.64|330.63|324.63|0
1642093180000|2022-01-13 16:59:40|330.7|324.7|330.69|324.69|330.7|324.7|330.68|324.68|0
1642093190000|2022-01-13 16:59:50|330.71|324.71|330.73|324.73|330.73|324.73|330.71|324.71|0
1642093200000|2022-01-13 17:00:00|330.74|324.74|330.66|324.66|330.76|324.76|330.66|324.66|0
1642093210000|2022-01-13 17:00:10|330.65|324.65|330.62|324.62|330.65|324.65|330.62|324.62|0
1642093220000|2022-01-13 17:00:20|330.61|324.61|330.57|324.57|330.61|324.61|330.57|324.57|0
1642093230000|2022-01-13 17:00:30|330.58|324.58|330.58|324.58|330.58|324.58|330.58|324.58|0
1642093240000|2022-01-13 17:00:40|330.57|324.57|330.54|324.54|330.57|324.57|330.54|324.54|0
1642093250000|2022-01-13 17:00:50|330.55|324.55|330.54|324.54|330.55|324.55|330.54|324.54|0
1642093260000|2022-01-13 17:01:00|330.53|324.53|330.22|324.22|330.53|324.53|330.21|324.21|0
1642093270000|2022-01-13 17:01:10|330.23|324.23|330.2|324.2|330.23|324.23|330.2|324.2|0
1642093280000|2022-01-13 17:01:20|330.23|324.23|330.18|324.18|330.24|324.24|330.18|324.18|0
1642093290000|2022-01-13 17:01:30|330.27|324.27|330.27|324.27|330.27|324.27|330.27|324.27|0
1642093300000|2022-01-13 17:01:40|330.24|324.24|330.19|324.19|330.24|324.24|330.19|324.19|0
1642093310000|2022-01-13 17:01:50|330.18|324.18|330.21|324.21|330.21|324.21|330.17|324.17|0
1642093320000|2022-01-13 17:02:00|330.22|324.22|330.25|324.25|330.25|324.25|330.22|324.22|0
1642093330000|2022-01-13 17:02:10|330.26|324.26|330.26|324.26|330.26|324.26|330.26|324.26|0
1642093340000|2022-01-13 17:02:20|330.27|324.27|330.27|324.27|330.27|324.27|330.27|324.27|0
1642093350000|2022-01-13 17:02:30|330.25|324.25|330.22|324.22|330.25|324.25|330.22|324.22|0
1642093360000|2022-01-13 17:02:40|330.21|324.21|330.19|324.19|330.21|324.21|330.19|324.19|0
1642093370000|2022-01-13 17:02:50|330.2|324.2|330.19|324.19|330.2|324.2|330.19|324.19|0
1642093380000|2022-01-13 17:03:00|330.2|324.2|330.26|324.26|330.26|324.26|330.2|324.2|0
1642093390000|2022-01-13 17:03:10|330.25|324.25|330.25|324.25|330.25|324.25|330.25|324.25|0
1642093410000|2022-01-13 17:03:30|330.31|324.31|330.26|324.26|330.31|324.31|330.26|324.26|0
1642093420000|2022-01-13 17:03:40|330.27|324.27|330.24|324.24|330.27|324.27|330.24|324.24|0
1642093430000|2022-01-13 17:03:50|330.23|324.23|330.23|324.23|330.23|324.23|330.23|324.23|0
1642093450000|2022-01-13 17:04:10|330.26|324.26|330.2|324.2|330.26|324.26|330.18|324.18|0
1642093460000|2022-01-13 17:04:20|330.18|324.18|330.09|324.09|330.18|324.18|330.09|324.09|0
1642093470000|2022-01-13 17:04:30|330.1|324.1|330.09|324.09|330.1|324.1|330.09|324.09|0
1642093480000|2022-01-13 17:04:40|330.08|324.08|329.88|323.88|330.08|324.08|329.84|323.84|0
1642093490000|2022-01-13 17:04:50|329.89|323.89|329.77|323.77|329.89|323.89|329.77|323.77|0
1642093500000|2022-01-13 17:05:00|329.76|323.76|329.76|323.76|329.76|323.76|329.74|323.74|0
1642093510000|2022-01-13 17:05:10|329.84|323.84|329.89|323.89|329.89|323.89|329.84|323.84|0
1642093520000|2022-01-13 17:05:20|329.9|323.9|330.01|324.01|330.01|324.01|329.9|323.9|0
1642093530000|2022-01-13 17:05:30|329.91|323.91|329.92|323.92|329.92|323.92|329.9|323.9|0
1642093540000|2022-01-13 17:05:40|329.89|323.89|329.86|323.86|329.89|323.89|329.86|323.86|0
1642093560000|2022-01-13 17:06:00|329.83|323.83|329.83|323.83|329.83|323.83|329.82|323.82|0
1642093570000|2022-01-13 17:06:10|329.82|323.82|329.85|323.85|329.85|323.85|329.82|323.82|0
1642093580000|2022-01-13 17:06:20|329.87|323.87|329.91|323.91|329.91|323.91|329.87|323.87|0
1642093600000|2022-01-13 17:06:40|329.92|323.92|329.9|323.9|329.92|323.92|329.89|323.89|0
1642093620000|2022-01-13 17:07:00|329.89|323.89|329.89|323.89|329.89|323.89|329.89|323.89|0
1642093630000|2022-01-13 17:07:10|329.91|323.91|329.91|323.91|329.91|323.91|329.91|323.91|0
1642093640000|2022-01-13 17:07:20|329.9|323.9|329.88|323.88|329.9|323.9|329.88|323.88|0
1642093650000|2022-01-13 17:07:30|329.89|323.89|329.88|323.88|329.89|323.89|329.88|323.88|0
1642093660000|2022-01-13 17:07:40|329.91|323.91|329.9|323.9|329.91|323.91|329.9|323.9|0
1642093670000|2022-01-13 17:07:50|329.93|323.93|329.96|323.96|329.96|323.96|329.92|323.92|0
1642093690000|2022-01-13 17:08:10|329.99|323.99|329.99|323.99|329.99|323.99|329.98|323.98|0
1642093700000|2022-01-13 17:08:20|329.98|323.98|329.95|323.95|329.98|323.98|329.95|323.95|0
1642093710000|2022-01-13 17:08:30|329.96|323.96|329.98|323.98|329.98|323.98|329.96|323.96|0
1642093720000|2022-01-13 17:08:40|329.99|323.99|330|324|330|324|329.99|323.99|0
1642093740000|2022-01-13 17:09:00|330.05|324.05|330.09|324.09|330.09|324.09|330.05|324.05|0
1642093760000|2022-01-13 17:09:20|330.12|324.12|330.15|324.15|330.16|324.16|330.12|324.12|0
1642093770000|2022-01-13 17:09:30|330.16|324.16|330.15|324.15|330.18|324.18|330.15|324.15|0
1642093780000|2022-01-13 17:09:40|330.16|324.16|330.16|324.16|330.16|324.16|330.16|324.16|0
1642093790000|2022-01-13 17:09:50|330.15|324.15|330.2|324.2|330.2|324.2|330.15|324.15|0
1642093800000|2022-01-13 17:10:00|330.21|324.21|330.21|324.21|330.21|324.21|330.21|324.21|0
1642093810000|2022-01-13 17:10:10|330.22|324.22|330.26|324.26|330.26|324.26|330.22|324.22|0
1642093820000|2022-01-13 17:10:20|330.22|324.22|330.23|324.23|330.24|324.24|330.22|324.22|0
1642093830000|2022-01-13 17:10:30|330.22|324.22|330.23|324.23|330.23|324.23|330.22|324.22|0
1642093840000|2022-01-13 17:10:40|330.24|324.24|330.23|324.23|330.25|324.25|330.23|324.23|0
1642093850000|2022-01-13 17:10:50|330.38|324.38|330.37|324.37|330.38|324.38|330.37|324.37|0
1642093860000|2022-01-13 17:11:00|330.36|324.36|330.36|324.36|330.36|324.36|330.36|324.36|0
1642093870000|2022-01-13 17:11:10|330.38|324.38|330.33|324.33|330.38|324.38|330.33|324.33|0
1642093890000|2022-01-13 17:11:30|330.34|324.34|330.34|324.34|330.34|324.34|330.34|324.34|0
1642093900000|2022-01-13 17:11:40|330.35|324.35|330.34|324.34|330.35|324.35|330.34|324.34|0
1642093910000|2022-01-13 17:11:50|330.33|324.33|330.33|324.33|330.33|324.33|330.33|324.33|0
1642093920000|2022-01-13 17:12:00|330.34|324.34|330.31|324.31|330.34|324.34|330.29|324.29|0
1642093930000|2022-01-13 17:12:10|330.3|324.3|330.3|324.3|330.31|324.31|330.3|324.3|0
1642093940000|2022-01-13 17:12:20|330.4|324.4|330.39|324.39|330.4|324.4|330.38|324.38|0
1642093970000|2022-01-13 17:12:50|330.4|324.4|330.4|324.4|330.4|324.4|330.4|324.4|0
1642093990000|2022-01-13 17:13:10|330.38|324.38|330.38|324.38|330.38|324.38|330.38|324.38|0
1642094000000|2022-01-13 17:13:20|330.35|324.35|330.3|324.3|330.35|324.35|330.3|324.3|0
1642094010000|2022-01-13 17:13:30|330.29|324.29|330.27|324.27|330.29|324.29|330.27|324.27|0
1642094020000|2022-01-13 17:13:40|330.28|324.28|330.28|324.28|330.29|324.29|330.26|324.26|0
1642094030000|2022-01-13 17:13:50|330.29|324.29|330.27|324.27|330.29|324.29|330.27|324.27|0
1642094040000|2022-01-13 17:14:00|330.32|324.32|330.29|324.29|330.32|324.32|330.29|324.29|0
1642094050000|2022-01-13 17:14:10|330.28|324.28|330.28|324.28|330.28|324.28|330.28|324.28|0
1642094060000|2022-01-13 17:14:20|330.27|324.27|330.27|324.27|330.27|324.27|330.27|324.27|0
1642094070000|2022-01-13 17:14:30|330.26|324.26|330.28|324.28|330.28|324.28|330.26|324.26|0
1642094090000|2022-01-13 17:14:50|330.27|324.27|330.28|324.28|330.29|324.29|330.27|324.27|0
1642094100000|2022-01-13 17:15:00|330.29|324.29|330.27|324.27|330.29|324.29|330.27|324.27|0
1642094110000|2022-01-13 17:15:10|330.26|324.26|330.23|324.23|330.26|324.26|330.23|324.23|0
1642094120000|2022-01-13 17:15:20|330.22|324.22|330.04|324.04|330.22|324.22|330.04|324.04|0
1642094130000|2022-01-13 17:15:30|330.01|324.01|329.99|323.99|330.01|324.01|329.99|323.99|0
1642094140000|2022-01-13 17:15:40|329.97|323.97|329.98|323.98|329.98|323.98|329.97|323.97|0
1642094150000|2022-01-13 17:15:50|329.99|323.99|330|324|330|324|329.99|323.99|0
1642094160000|2022-01-13 17:16:00|330.03|324.03|329.96|323.96|330.03|324.03|329.96|323.96|0
1642094170000|2022-01-13 17:16:10|329.94|323.94|329.9|323.9|329.94|323.94|329.89|323.89|0
1642094180000|2022-01-13 17:16:20|329.87|323.87|329.86|323.86|329.88|323.88|329.86|323.86|0
1642094190000|2022-01-13 17:16:30|329.85|323.85|329.86|323.86|329.86|323.86|329.85|323.85|0
1642094200000|2022-01-13 17:16:40|329.85|323.85|329.86|323.86|329.86|323.86|329.84|323.84|0
1642094210000|2022-01-13 17:16:50|329.85|323.85|329.85|323.85|329.85|323.85|329.84|323.84|0
1642094220000|2022-01-13 17:17:00|329.84|323.84|329.63|323.63|329.84|323.84|329.63|323.63|0
1642094230000|2022-01-13 17:17:10|329.62|323.62|329.53|323.53|329.62|323.62|329.53|323.53|0
1642094240000|2022-01-13 17:17:20|329.42|323.42|329.41|323.41|329.42|323.42|329.41|323.41|0
1642094250000|2022-01-13 17:17:30|329.42|323.42|329.41|323.41|329.42|323.42|329.41|323.41|0
1642094260000|2022-01-13 17:17:40|329.42|323.42|329.43|323.43|329.43|323.43|329.42|323.42|0
1642094270000|2022-01-13 17:17:50|329.42|323.42|329.31|323.31|329.43|323.43|329.31|323.31|0
1642094280000|2022-01-13 17:18:00|329.32|323.32|329.31|323.31|329.32|323.32|329.31|323.31|0
1642094290000|2022-01-13 17:18:10|329.28|323.28|329.28|323.28|329.28|323.28|329.28|323.28|0
1642094300000|2022-01-13 17:18:20|329.27|323.27|329.07|323.07|329.27|323.27|329.07|323.07|0
1642094310000|2022-01-13 17:18:30|329.08|323.08|329.09|323.09|329.1|323.1|329.07|323.07|0
1642094320000|2022-01-13 17:18:40|329.08|323.08|329.07|323.07|329.09|323.09|329.07|323.07|0
1642094330000|2022-01-13 17:18:50|329.06|323.06|329.06|323.06|329.08|323.08|329.06|323.06|0
1642094340000|2022-01-13 17:19:00|329.05|323.05|329.08|323.08|329.08|323.08|329.05|323.05|0
1642094350000|2022-01-13 17:19:10|329.07|323.07|328.96|322.96|329.07|323.07|328.96|322.96|0
1642094360000|2022-01-13 17:19:20|328.97|322.97|328.96|322.96|328.98|322.98|328.96|322.96|0
1642094370000|2022-01-13 17:19:30|328.97|322.97|328.87|322.87|328.97|322.97|328.87|322.87|0
1642094380000|2022-01-13 17:19:40|328.86|322.86|328.85|322.85|328.86|322.86|328.85|322.85|0
1642094390000|2022-01-13 17:19:50|328.86|322.86|328.84|322.84|328.86|322.86|328.84|322.84|0
1642094400000|2022-01-13 17:20:00|328.83|322.83|328.82|322.82|328.83|322.83|328.81|322.81|0
1642094410000|2022-01-13 17:20:10|328.81|322.81|328.64|322.64|328.81|322.81|328.64|322.64|0
1642094420000|2022-01-13 17:20:20|328.61|322.61|328.64|322.64|328.64|322.64|328.61|322.61|0
1642094430000|2022-01-13 17:20:30|328.63|322.63|328.55|322.55|328.63|322.63|328.55|322.55|0
1642094440000|2022-01-13 17:20:40|328.54|322.54|328.53|322.53|328.54|322.54|328.53|322.53|0
1642094450000|2022-01-13 17:20:50|328.54|322.54|328.52|322.52|328.54|322.54|328.52|322.52|0
1642094460000|2022-01-13 17:21:00|328.51|322.51|328.47|322.47|328.51|322.51|328.46|322.46|0
1642094470000|2022-01-13 17:21:10|328.44|322.44|328.31|322.31|328.44|322.44|328.27|322.27|0
1642094480000|2022-01-13 17:21:20|328.17|322.17|328.17|322.17|328.17|322.17|328.17|322.17|0
1642094490000|2022-01-13 17:21:30|328.06|322.06|328.09|322.09|328.1|322.1|328.06|322.06|0
1642094500000|2022-01-13 17:21:40|328.16|322.16|328.15|322.15|328.16|322.16|328.15|322.15|0
1642094510000|2022-01-13 17:21:50|328.19|322.19|328.17|322.17|328.19|322.19|328.17|322.17|0
1642094520000|2022-01-13 17:22:00|328.18|322.18|328.18|322.18|328.22|322.22|328.18|322.18|0
1642094530000|2022-01-13 17:22:10|328.13|322.13|328.11|322.11|328.14|322.14|328.11|322.11|0
1642094550000|2022-01-13 17:22:30|328.1|322.1|328.13|322.13|328.13|322.13|328.1|322.1|0
1642094560000|2022-01-13 17:22:40|328.15|322.15|328.15|322.15|328.16|322.16|328.15|322.15|0
1642094580000|2022-01-13 17:23:00|328.16|322.16|328.16|322.16|328.17|322.17|328.16|322.16|0
1642094590000|2022-01-13 17:23:10|328.18|322.18|328.26|322.26|328.27|322.27|328.18|322.18|0
1642094600000|2022-01-13 17:23:20|328.29|322.29|328.34|322.34|328.34|322.34|328.29|322.29|0
1642094610000|2022-01-13 17:23:30|328.33|322.33|328.34|322.34|328.34|322.34|328.33|322.33|0
1642094620000|2022-01-13 17:23:40|328.33|322.33|328.27|322.27|328.33|322.33|328.27|322.27|0
1642094630000|2022-01-13 17:23:50|328.28|322.28|328.26|322.26|328.28|322.28|328.26|322.26|0
1642094640000|2022-01-13 17:24:00|328.27|322.27|328.27|322.27|328.29|322.29|328.27|322.27|0
1642094650000|2022-01-13 17:24:10|328.26|322.26|328.25|322.25|328.26|322.26|328.25|322.25|0
1642094660000|2022-01-13 17:24:20|328.18|322.18|328.2|322.2|328.2|322.2|328.18|322.18|0
1642094670000|2022-01-13 17:24:30|328.22|322.22|328.26|322.26|328.26|322.26|328.22|322.22|0
1642094680000|2022-01-13 17:24:40|328.25|322.25|328.24|322.24|328.25|322.25|328.23|322.23|0
1642094690000|2022-01-13 17:24:50|328.25|322.25|328.26|322.26|328.26|322.26|328.25|322.25|0
1642094700000|2022-01-13 17:25:00|328.27|322.27|328.27|322.27|328.27|322.27|328.26|322.26|0
1642094720000|2022-01-13 17:25:20|328.3|322.3|328.34|322.34|328.34|322.34|328.3|322.3|0
1642094730000|2022-01-13 17:25:30|328.32|322.32|328.39|322.39|328.4|322.4|328.32|322.32|0
1642094740000|2022-01-13 17:25:40|328.38|322.38|328.36|322.36|328.38|322.38|328.35|322.35|0
1642094750000|2022-01-13 17:25:50|328.34|322.34|328.43|322.43|328.43|322.43|328.34|322.34|0
1642094760000|2022-01-13 17:26:00|328.44|322.44|328.46|322.46|328.46|322.46|328.44|322.44|0
1642094770000|2022-01-13 17:26:10|328.45|322.45|328.55|322.55|328.55|322.55|328.45|322.45|0
1642094780000|2022-01-13 17:26:20|328.57|322.57|328.58|322.58|328.58|322.58|328.57|322.57|0
1642094790000|2022-01-13 17:26:30|328.51|322.51|328.47|322.47|328.51|322.51|328.46|322.46|0
1642094800000|2022-01-13 17:26:40|328.48|322.48|328.46|322.46|328.48|322.48|328.46|322.46|0
1642094810000|2022-01-13 17:26:50|328.45|322.45|328.48|322.48|328.48|322.48|328.45|322.45|0
1642094820000|2022-01-13 17:27:00|328.41|322.41|328.45|322.45|328.46|322.46|328.41|322.41|0
1642094830000|2022-01-13 17:27:10|328.44|322.44|328.44|322.44|328.44|322.44|328.44|322.44|0
1642094850000|2022-01-13 17:27:30|328.43|322.43|328.4|322.4|328.44|322.44|328.4|322.4|0
1642094860000|2022-01-13 17:27:40|328.41|322.41|328.41|322.41|328.41|322.41|328.4|322.4|0
1642094870000|2022-01-13 17:27:50|328.4|322.4|328.4|322.4|328.41|322.41|328.4|322.4|0
1642094880000|2022-01-13 17:28:00|328.39|322.39|328.39|322.39|328.39|322.39|328.39|322.39|0
1642094890000|2022-01-13 17:28:10|328.4|322.4|328.39|322.39|328.4|322.4|328.38|322.38|0
1642094900000|2022-01-13 17:28:20|328.4|322.4|328.4|322.4|328.4|322.4|328.4|322.4|0
1642094910000|2022-01-13 17:28:30|328.39|322.39|328.26|322.26|328.4|322.4|328.26|322.26|0
1642094920000|2022-01-13 17:28:40|328.24|322.24|328.23|322.23|328.24|322.24|328.22|322.22|0
1642094930000|2022-01-13 17:28:50|328.22|322.22|328.16|322.16|328.22|322.22|328.16|322.16|0
1642094940000|2022-01-13 17:29:00|328.13|322.13|328.11|322.11|328.13|322.13|328.11|322.11|0
1642094950000|2022-01-13 17:29:10|328.1|322.1|328.11|322.11|328.11|322.11|328.1|322.1|0
1642094960000|2022-01-13 17:29:20|328.1|322.1|328.06|322.06|328.1|322.1|328.06|322.06|0
1642094970000|2022-01-13 17:29:30|328.07|322.07|328.04|322.04|328.07|322.07|328.04|322.04|0
1642094980000|2022-01-13 17:29:40|328.05|322.05|328.07|322.07|328.08|322.08|328.05|322.05|0
1642094990000|2022-01-13 17:29:50|328.08|322.08|328.11|322.11|328.11|322.11|328.08|322.08|0
1642095000000|2022-01-13 17:30:00|328.1|322.1|328.1|322.1|328.1|322.1|328.09|322.09|0
1642095010000|2022-01-13 17:30:10|328.11|322.11|328.09|322.09|328.11|322.11|328.09|322.09|0
1642095020000|2022-01-13 17:30:20|328.08|322.08|328.08|322.08|328.08|322.08|328.07|322.07|0
1642095030000|2022-01-13 17:30:30|328.07|322.07|328.05|322.05|328.07|322.07|328.05|322.05|0
1642095040000|2022-01-13 17:30:40|328.03|322.03|328.03|322.03|328.03|322.03|328.03|322.03|0
1642095050000|2022-01-13 17:30:50|328.02|322.02|327.99|321.99|328.03|322.03|327.99|321.99|0
1642095060000|2022-01-13 17:31:00|328.01|322.01|328.02|322.02|328.02|322.02|328.01|322.01|0
1642095070000|2022-01-13 17:31:10|328.03|322.03|328.01|322.01|328.03|322.03|328.01|322.01|0
1642095080000|2022-01-13 17:31:20|328.02|322.02|328.02|322.02|328.02|322.02|328.02|322.02|0
1642095090000|2022-01-13 17:31:30|328.01|322.01|328.01|322.01|328.03|322.03|327.98|321.98|0
1642095100000|2022-01-13 17:31:40|328.02|322.02|328.25|322.25|328.25|322.25|328.02|322.02|0
1642095110000|2022-01-13 17:31:50|328.26|322.26|328.26|322.26|328.26|322.26|328.26|322.26|0
1642095120000|2022-01-13 17:32:00|328.25|322.25|328.25|322.25|328.26|322.26|328.25|322.25|0
1642095130000|2022-01-13 17:32:10|328.26|322.26|328.22|322.22|328.26|322.26|328.22|322.22|0
1642095140000|2022-01-13 17:32:20|328.23|322.23|328.26|322.26|328.27|322.27|328.22|322.22|0
1642095150000|2022-01-13 17:32:30|328.25|322.25|328.23|322.23|328.25|322.25|328.23|322.23|0
1642095160000|2022-01-13 17:32:40|328.24|322.24|328.21|322.21|328.24|322.24|328.19|322.19|0
1642095170000|2022-01-13 17:32:50|328.19|322.19|328.19|322.19|328.19|322.19|328.19|322.19|0
1642095200000|2022-01-13 17:33:20|328.2|322.2|328.21|322.21|328.22|322.22|328.2|322.2|0
1642095210000|2022-01-13 17:33:30|328.2|322.2|328.19|322.19|328.21|322.21|328.18|322.18|0
1642095220000|2022-01-13 17:33:40|328.18|322.18|328.21|322.21|328.21|322.21|328.18|322.18|0
1642095230000|2022-01-13 17:33:50|328.22|322.22|328.22|322.22|328.22|322.22|328.21|322.21|0
1642095240000|2022-01-13 17:34:00|328.21|322.21|328.1|322.1|328.21|322.21|328.1|322.1|0
1642095250000|2022-01-13 17:34:10|328.04|322.04|328.02|322.02|328.04|322.04|328.02|322.02|0
1642095260000|2022-01-13 17:34:20|328.03|322.03|328.03|322.03|328.04|322.04|328.03|322.03|0
1642095270000|2022-01-13 17:34:30|328.02|322.02|328.03|322.03|328.03|322.03|328.01|322.01|0
1642095280000|2022-01-13 17:34:40|328.09|322.09|328.27|322.27|328.27|322.27|328.09|322.09|0
1642095290000|2022-01-13 17:34:50|328.28|322.28|328.26|322.26|328.28|322.28|328.26|322.26|0
1642095300000|2022-01-13 17:35:00|328.25|322.25|328.27|322.27|328.27|322.27|328.25|322.25|0
1642095310000|2022-01-13 17:35:10|328.25|322.25|328.26|322.26|328.26|322.26|328.25|322.25|0
1642095320000|2022-01-13 17:35:20|328.25|322.25|328.25|322.25|328.26|322.26|328.25|322.25|0
1642095330000|2022-01-13 17:35:30|328.26|322.26|328.16|322.16|328.26|322.26|328.16|322.16|0
1642095340000|2022-01-13 17:35:40|328.17|322.17|328.17|322.17|328.17|322.17|328.17|322.17|0
1642095350000|2022-01-13 17:35:50|328.2|322.2|328.14|322.14|328.2|322.2|328.14|322.14|0
1642095360000|2022-01-13 17:36:00|328.15|322.15|328.15|322.15|328.15|322.15|328.15|322.15|0
1642095370000|2022-01-13 17:36:10|328.17|322.17|328.13|322.13|328.17|322.17|328.13|322.13|0
1642095380000|2022-01-13 17:36:20|328.14|322.14|328.13|322.13|328.15|322.15|328.11|322.11|0
1642095390000|2022-01-13 17:36:30|328.12|322.12|328.12|322.12|328.12|322.12|328.11|322.11|0
1642095400000|2022-01-13 17:36:40|328.1|322.1|328.12|322.12|328.12|322.12|328.09|322.09|0
1642095410000|2022-01-13 17:36:50|328.11|322.11|328.1|322.1|328.11|322.11|328.1|322.1|0
1642095420000|2022-01-13 17:37:00|328.06|322.06|328.01|322.01|328.06|322.06|328|322|0
1642095430000|2022-01-13 17:37:10|328|322|328.01|322.01|328.01|322.01|328|322|0
1642095450000|2022-01-13 17:37:30|328|322|327.99|321.99|328|322|327.99|321.99|0
1642095460000|2022-01-13 17:37:40|328|322|328.14|322.14|328.14|322.14|327.99|321.99|0
1642095470000|2022-01-13 17:37:50|328.15|322.15|328.07|322.07|328.15|322.15|328.07|322.07|0
1642095480000|2022-01-13 17:38:00|328.08|322.08|328.07|322.07|328.08|322.08|328.06|322.06|0
1642095490000|2022-01-13 17:38:10|328.05|322.05|327.92|321.92|328.05|322.05|327.92|321.92|0
1642095500000|2022-01-13 17:38:20|327.93|321.93|327.91|321.91|327.93|321.93|327.91|321.91|0
1642095510000|2022-01-13 17:38:30|327.93|321.93|327.93|321.93|327.93|321.93|327.92|321.92|0
1642095520000|2022-01-13 17:38:40|327.94|321.94|327.95|321.95|327.96|321.96|327.94|321.94|0
1642095530000|2022-01-13 17:38:50|327.96|321.96|327.95|321.95|327.96|321.96|327.95|321.95|0
1642095540000|2022-01-13 17:39:00|327.96|321.96|328.11|322.11|328.11|322.11|327.96|321.96|0
1642095550000|2022-01-13 17:39:10|328.1|322.1|328.02|322.02|328.11|322.11|328.02|322.02|0
1642095560000|2022-01-13 17:39:20|328.01|322.01|328.01|322.01|328.03|322.03|327.98|321.98|0
1642095570000|2022-01-13 17:39:30|328.02|322.02|327.99|321.99|328.03|322.03|327.99|321.99|0
1642095590000|2022-01-13 17:39:50|328.02|322.02|328.07|322.07|328.07|322.07|328.02|322.02|0
1642095600000|2022-01-13 17:40:00|328.08|322.08|328.09|322.09|328.1|322.1|328.08|322.08|0
1642095610000|2022-01-13 17:40:10|328.1|322.1|328.08|322.08|328.1|322.1|328.08|322.08|0
1642095630000|2022-01-13 17:40:30|328.13|322.13|328.12|322.12|328.13|322.13|328.12|322.12|0
1642095640000|2022-01-13 17:40:40|328.1|322.1|328.17|322.17|328.17|322.17|328.1|322.1|0
1642095650000|2022-01-13 17:40:50|328.16|322.16|328.16|322.16|328.16|322.16|328.16|322.16|0
1642095660000|2022-01-13 17:41:00|328.17|322.17|328.23|322.23|328.23|322.23|328.17|322.17|0
1642095670000|2022-01-13 17:41:10|328.22|322.22|328.26|322.26|328.26|322.26|328.22|322.22|0
1642095690000|2022-01-13 17:41:30|328.25|322.25|328.22|322.22|328.25|322.25|328.22|322.22|0
1642095700000|2022-01-13 17:41:40|328.18|322.18|328.09|322.09|328.18|322.18|328.09|322.09|0
1642095710000|2022-01-13 17:41:50|327.97|321.97|327.96|321.96|327.97|321.97|327.96|321.96|0
1642095720000|2022-01-13 17:42:00|327.98|321.98|327.99|321.99|327.99|321.99|327.98|321.98|0
1642095730000|2022-01-13 17:42:10|327.98|321.98|327.92|321.92|328.01|322.01|327.92|321.92|0
1642095740000|2022-01-13 17:42:20|327.91|321.91|327.91|321.91|327.92|321.92|327.91|321.91|0
1642095750000|2022-01-13 17:42:30|327.9|321.9|327.81|321.81|327.9|321.9|327.81|321.81|0
1642095760000|2022-01-13 17:42:40|327.8|321.8|327.86|321.86|327.86|321.86|327.8|321.8|0
1642095770000|2022-01-13 17:42:50|327.87|321.87|327.87|321.87|327.87|321.87|327.86|321.86|0
1642095790000|2022-01-13 17:43:10|327.86|321.86|327.97|321.97|327.98|321.98|327.86|321.86|0
1642095800000|2022-01-13 17:43:20|328|322|328|322|328|322|328|322|0
1642095810000|2022-01-13 17:43:30|328.01|322.01|328.01|322.01|328.01|322.01|328.01|322.01|0
1642095820000|2022-01-13 17:43:40|328|322|328|322|328|322|328|322|0
1642095830000|2022-01-13 17:43:50|328.02|322.02|328.02|322.02|328.02|322.02|328.02|322.02|0
1642095840000|2022-01-13 17:44:00|328.03|322.03|328.01|322.01|328.03|322.03|328.01|322.01|0
1642095850000|2022-01-13 17:44:10|328.02|322.02|328.01|322.01|328.02|322.02|328.01|322.01|0
1642095860000|2022-01-13 17:44:20|328|322|327.99|321.99|328|322|327.99|321.99|0
1642095870000|2022-01-13 17:44:30|328|322|327.98|321.98|328|322|327.98|321.98|0
1642095880000|2022-01-13 17:44:40|327.95|321.95|327.96|321.96|327.96|321.96|327.95|321.95|0
1642095890000|2022-01-13 17:44:50|327.9|321.9|327.87|321.87|327.9|321.9|327.87|321.87|0
1642095900000|2022-01-13 17:45:00|327.88|321.88|327.84|321.84|327.88|321.88|327.83|321.83|0
1642095910000|2022-01-13 17:45:10|327.85|321.85|327.85|321.85|327.85|321.85|327.82|321.82|0
1642095920000|2022-01-13 17:45:20|327.84|321.84|327.82|321.82|327.87|321.87|327.82|321.82|0
1642095930000|2022-01-13 17:45:30|327.83|321.83|327.75|321.75|327.83|321.83|327.74|321.74|0
1642095950000|2022-01-13 17:45:50|327.71|321.71|327.71|321.71|327.71|321.71|327.71|321.71|0
1642095960000|2022-01-13 17:46:00|327.7|321.7|327.71|321.71|327.71|321.71|327.68|321.68|0
1642095970000|2022-01-13 17:46:10|327.7|321.7|327.7|321.7|327.72|321.72|327.67|321.67|0
1642095980000|2022-01-13 17:46:20|327.8|321.8|327.82|321.82|327.82|321.82|327.79|321.79|0
1642095990000|2022-01-13 17:46:30|327.79|321.79|327.75|321.75|327.79|321.79|327.75|321.75|0
1642096010000|2022-01-13 17:46:50|327.82|321.82|327.81|321.81|327.82|321.82|327.81|321.81|0
1642096020000|2022-01-13 17:47:00|327.75|321.75|327.75|321.75|327.75|321.75|327.75|321.75|0
1642096030000|2022-01-13 17:47:10|327.74|321.74|327.75|321.75|327.75|321.75|327.74|321.74|0
1642096040000|2022-01-13 17:47:20|327.74|321.74|327.72|321.72|327.74|321.74|327.72|321.72|0
1642096050000|2022-01-13 17:47:30|327.71|321.71|327.61|321.61|327.71|321.71|327.61|321.61|0
1642096060000|2022-01-13 17:47:40|327.6|321.6|327.59|321.59|327.6|321.6|327.58|321.58|0
1642096070000|2022-01-13 17:47:50|327.58|321.58|327.58|321.58|327.58|321.58|327.58|321.58|0
1642096080000|2022-01-13 17:48:00|327.57|321.57|327.56|321.56|327.57|321.57|327.56|321.56|0
1642096090000|2022-01-13 17:48:10|327.55|321.55|327.55|321.55|327.55|321.55|327.55|321.55|0
1642096100000|2022-01-13 17:48:20|327.54|321.54|327.59|321.59|327.59|321.59|327.54|321.54|0
1642096110000|2022-01-13 17:48:30|327.6|321.6|327.6|321.6|327.6|321.6|327.6|321.6|0
1642096120000|2022-01-13 17:48:40|327.61|321.61|327.57|321.57|327.61|321.61|327.57|321.57|0
1642096130000|2022-01-13 17:48:50|327.45|321.45|327.43|321.43|327.45|321.45|327.42|321.42|0
1642096140000|2022-01-13 17:49:00|327.47|321.47|327.47|321.47|327.47|321.47|327.46|321.46|0
1642096150000|2022-01-13 17:49:10|327.48|321.48|327.5|321.5|327.51|321.51|327.48|321.48|0
1642096160000|2022-01-13 17:49:20|327.51|321.51|327.52|321.52|327.52|321.52|327.48|321.48|0
1642096180000|2022-01-13 17:49:40|327.51|321.51|327.49|321.49|327.51|321.51|327.49|321.49|0
1642096190000|2022-01-13 17:49:50|327.5|321.5|327.49|321.49|327.5|321.5|327.49|321.49|0
1642096200000|2022-01-13 17:50:00|327.5|321.5|327.5|321.5|327.5|321.5|327.5|321.5|0
1642096210000|2022-01-13 17:50:10|327.49|321.49|327.48|321.48|327.49|321.49|327.47|321.47|0
1642096220000|2022-01-13 17:50:20|327.51|321.51|327.47|321.47|327.51|321.51|327.47|321.47|0
1642096230000|2022-01-13 17:50:30|327.5|321.5|327.49|321.49|327.5|321.5|327.48|321.48|0
1642096240000|2022-01-13 17:50:40|327.48|321.48|327.49|321.49|327.49|321.49|327.48|321.48|0
1642096250000|2022-01-13 17:50:50|327.48|321.48|327.24|321.24|327.48|321.48|327.24|321.24|0
1642096260000|2022-01-13 17:51:00|327.25|321.25|327.33|321.33|327.34|321.34|327.25|321.25|0
1642096270000|2022-01-13 17:51:10|327.35|321.35|327.35|321.35|327.35|321.35|327.35|321.35|0
1642096280000|2022-01-13 17:51:20|327.36|321.36|327.36|321.36|327.36|321.36|327.35|321.35|0
1642096290000|2022-01-13 17:51:30|327.35|321.35|327.36|321.36|327.36|321.36|327.35|321.35|0
1642096300000|2022-01-13 17:51:40|327.35|321.35|327.3|321.3|327.35|321.35|327.3|321.3|0
1642096310000|2022-01-13 17:51:50|327.35|321.35|327.37|321.37|327.37|321.37|327.35|321.35|0
1642096320000|2022-01-13 17:52:00|327.34|321.34|327.35|321.35|327.36|321.36|327.34|321.34|0
1642096330000|2022-01-13 17:52:10|327.34|321.34|327.34|321.34|327.34|321.34|327.34|321.34|0
1642096340000|2022-01-13 17:52:20|327.36|321.36|327.35|321.35|327.36|321.36|327.35|321.35|0
1642096350000|2022-01-13 17:52:30|327.36|321.36|327.33|321.33|327.36|321.36|327.32|321.32|0
1642096370000|2022-01-13 17:52:50|327.3|321.3|327.31|321.31|327.31|321.31|327.28|321.28|0
1642096390000|2022-01-13 17:53:10|327.34|321.34|327.34|321.34|327.34|321.34|327.34|321.34|0
1642096400000|2022-01-13 17:53:20|327.37|321.37|327.4|321.4|327.4|321.4|327.37|321.37|0
1642096410000|2022-01-13 17:53:30|327.39|321.39|327.39|321.39|327.39|321.39|327.39|321.39|0
1642096420000|2022-01-13 17:53:40|327.35|321.35|327.44|321.44|327.44|321.44|327.34|321.34|0
1642096430000|2022-01-13 17:53:50|327.45|321.45|327.48|321.48|327.49|321.49|327.45|321.45|0
1642096440000|2022-01-13 17:54:00|327.44|321.44|327.43|321.43|327.44|321.44|327.43|321.43|0
1642096450000|2022-01-13 17:54:10|327.41|321.41|327.43|321.43|327.43|321.43|327.41|321.41|0
1642096480000|2022-01-13 17:54:40|327.44|321.44|327.53|321.53|327.53|321.53|327.44|321.44|0
1642096490000|2022-01-13 17:54:50|327.58|321.58|327.64|321.64|327.64|321.64|327.58|321.58|0
1642096500000|2022-01-13 17:55:00|327.69|321.69|327.73|321.73|327.73|321.73|327.68|321.68|0
1642096510000|2022-01-13 17:55:10|327.74|321.74|327.74|321.74|327.74|321.74|327.74|321.74|0
1642096520000|2022-01-13 17:55:20|327.75|321.75|327.74|321.74|327.75|321.75|327.74|321.74|0
1642096530000|2022-01-13 17:55:30|327.61|321.61|327.59|321.59|327.61|321.61|327.59|321.59|0
1642096550000|2022-01-13 17:55:50|327.58|321.58|327.66|321.66|327.66|321.66|327.57|321.57|0
1642096560000|2022-01-13 17:56:00|327.67|321.67|327.69|321.69|327.69|321.69|327.66|321.66|0
1642096570000|2022-01-13 17:56:10|327.68|321.68|327.67|321.67|327.69|321.69|327.67|321.67|0
1642096580000|2022-01-13 17:56:20|327.68|321.68|327.69|321.69|327.69|321.69|327.68|321.68|0
1642096590000|2022-01-13 17:56:30|327.7|321.7|327.7|321.7|327.7|321.7|327.7|321.7|0
1642096600000|2022-01-13 17:56:40|327.76|321.76|327.77|321.77|327.77|321.77|327.76|321.76|0
1642096610000|2022-01-13 17:56:50|327.78|321.78|327.84|321.84|327.84|321.84|327.78|321.78|0
1642096620000|2022-01-13 17:57:00|327.89|321.89|327.85|321.85|327.89|321.89|327.84|321.84|0
1642096630000|2022-01-13 17:57:10|327.89|321.89|327.97|321.97|327.97|321.97|327.89|321.89|0
1642096640000|2022-01-13 17:57:20|327.96|321.96|327.95|321.95|327.96|321.96|327.95|321.95|0
1642096650000|2022-01-13 17:57:30|327.92|321.92|327.94|321.94|327.95|321.95|327.92|321.92|0
1642096660000|2022-01-13 17:57:40|328.01|322.01|328.04|322.04|328.05|322.05|328.01|322.01|0
1642096670000|2022-01-13 17:57:50|328.05|322.05|328.05|322.05|328.05|322.05|328.04|322.04|0
1642096680000|2022-01-13 17:58:00|328.06|322.06|328.06|322.06|328.06|322.06|328.06|322.06|0
1642096690000|2022-01-13 17:58:10|328.07|322.07|328.06|322.06|328.07|322.07|328.06|322.06|0
1642096700000|2022-01-13 17:58:20|328.12|322.12|328.17|322.17|328.17|322.17|328.12|322.12|0
1642096710000|2022-01-13 17:58:30|328.16|322.16|328.08|322.08|328.16|322.16|328.08|322.08|0
1642096720000|2022-01-13 17:58:40|328.07|322.07|328.11|322.11|328.11|322.11|328.07|322.07|0
1642096730000|2022-01-13 17:58:50|328.12|322.12|328.14|322.14|328.14|322.14|328.12|322.12|0
1642096740000|2022-01-13 17:59:00|328.16|322.16|328.36|322.36|328.38|322.38|328.16|322.16|0
1642096750000|2022-01-13 17:59:10|328.35|322.35|328.36|322.36|328.36|322.36|328.3|322.3|0
1642096760000|2022-01-13 17:59:20|328.37|322.37|328.37|322.37|328.38|322.38|328.37|322.37|0
1642096770000|2022-01-13 17:59:30|328.38|322.38|328.37|322.37|328.38|322.38|328.37|322.37|0
1642096780000|2022-01-13 17:59:40|328.38|322.38|328.36|322.36|328.38|322.38|328.36|322.36|0
1642096790000|2022-01-13 17:59:50|328.35|322.35|328.32|322.32|328.38|322.38|328.32|322.32|0
1642096800000|2022-01-13 18:00:00|328.3|322.3|328.3|322.3|328.3|322.3|328.29|322.29|0
1642096810000|2022-01-13 18:00:10|328.32|322.32|328.31|322.31|328.32|322.32|328.31|322.31|0
1642096820000|2022-01-13 18:00:20|328.29|322.29|328.15|322.15|328.29|322.29|328.13|322.13|0
1642096830000|2022-01-13 18:00:30|328.14|322.14|328.16|322.16|328.17|322.17|328.14|322.14|0
1642096840000|2022-01-13 18:00:40|328.15|322.15|328.15|322.15|328.15|322.15|328.14|322.14|0
1642096860000|2022-01-13 18:01:00|328.14|322.14|328.13|322.13|328.14|322.14|328.13|322.13|0
1642096870000|2022-01-13 18:01:10|328.14|322.14|328.14|322.14|328.14|322.14|328.14|322.14|0
1642096880000|2022-01-13 18:01:20|328.23|322.23|328.3|322.3|328.3|322.3|328.23|322.23|0
1642096890000|2022-01-13 18:01:30|328.24|322.24|328.22|322.22|328.25|322.25|328.22|322.22|0
1642096900000|2022-01-13 18:01:40|328.21|322.21|328.12|322.12|328.25|322.25|328.11|322.11|0
1642096910000|2022-01-13 18:01:50|328.13|322.13|328.1|322.1|328.13|322.13|328.1|322.1|0
1642096920000|2022-01-13 18:02:00|328.11|322.11|328.12|322.12|328.12|322.12|328.11|322.11|0
1642096930000|2022-01-13 18:02:10|328.15|322.15|328.14|322.14|328.15|322.15|328.13|322.13|0
1642096940000|2022-01-13 18:02:20|328.13|322.13|328.14|322.14|328.14|322.14|328.13|322.13|0
1642096950000|2022-01-13 18:02:30|328.13|322.13|328.12|322.12|328.14|322.14|328.1|322.1|0
1642096960000|2022-01-13 18:02:40|328.13|322.13|328.21|322.21|328.21|322.21|328.13|322.13|0
1642096970000|2022-01-13 18:02:50|328.22|322.22|328.3|322.3|328.3|322.3|328.22|322.22|0
1642096980000|2022-01-13 18:03:00|328.29|322.29|328.29|322.29|328.29|322.29|328.29|322.29|0
1642096990000|2022-01-13 18:03:10|328.28|322.28|328.29|322.29|328.29|322.29|328.28|322.28|0
1642097010000|2022-01-13 18:03:30|328.25|322.25|328.26|322.26|328.27|322.27|328.24|322.24|0
1642097020000|2022-01-13 18:03:40|328.43|322.43|328.43|322.43|328.43|322.43|328.43|322.43|0
1642097030000|2022-01-13 18:03:50|328.41|322.41|328.4|322.4|328.42|322.42|328.4|322.4|0
1642097040000|2022-01-13 18:04:00|328.39|322.39|328.42|322.42|328.42|322.42|328.39|322.39|0
1642097050000|2022-01-13 18:04:10|328.45|322.45|328.45|322.45|328.46|322.46|328.44|322.44|0
1642097060000|2022-01-13 18:04:20|328.43|322.43|328.47|322.47|328.47|322.47|328.42|322.42|0
1642097070000|2022-01-13 18:04:30|328.49|322.49|328.53|322.53|328.54|322.54|328.49|322.49|0
1642097090000|2022-01-13 18:04:50|328.52|322.52|328.47|322.47|328.52|322.52|328.44|322.44|0
1642097100000|2022-01-13 18:05:00|328.46|322.46|328.38|322.38|328.46|322.46|328.31|322.31|0
1642097110000|2022-01-13 18:05:10|328.35|322.35|328.24|322.24|328.35|322.35|328.24|322.24|0
1642097120000|2022-01-13 18:05:20|328.23|322.23|328.23|322.23|328.24|322.24|328.22|322.22|0
1642097130000|2022-01-13 18:05:30|328.2|322.2|328.28|322.28|328.3|322.3|328.2|322.2|0
1642097140000|2022-01-13 18:05:40|328.29|322.29|328.2|322.2|328.29|322.29|328.2|322.2|0
1642097150000|2022-01-13 18:05:50|328.1|322.1|328.12|322.12|328.12|322.12|328.1|322.1|0
1642097160000|2022-01-13 18:06:00|328.11|322.11|328.13|322.13|328.13|322.13|328.1|322.1|0
1642097170000|2022-01-13 18:06:10|328.12|322.12|328.15|322.15|328.16|322.16|328.12|322.12|0
1642097180000|2022-01-13 18:06:20|328.16|322.16|328.18|322.18|328.18|322.18|328.16|322.16|0
1642097190000|2022-01-13 18:06:30|328.19|322.19|328.15|322.15|328.22|322.22|328.15|322.15|0
1642097200000|2022-01-13 18:06:40|328.14|322.14|328.14|322.14|328.14|322.14|328.14|322.14|0
1642097210000|2022-01-13 18:06:50|328.15|322.15|328.13|322.13|328.15|322.15|328.13|322.13|0
1642097220000|2022-01-13 18:07:00|328.12|322.12|328.12|322.12|328.13|322.13|328.12|322.12|0
1642097230000|2022-01-13 18:07:10|328.13|322.13|328.09|322.09|328.13|322.13|328.09|322.09|0
1642097240000|2022-01-13 18:07:20|328.1|322.1|328.13|322.13|328.14|322.14|328.1|322.1|0
1642097250000|2022-01-13 18:07:30|328.12|322.12|328.11|322.11|328.13|322.13|328.11|322.11|0
1642097260000|2022-01-13 18:07:40|328.1|322.1|328.1|322.1|328.1|322.1|328.1|322.1|0
1642097280000|2022-01-13 18:08:00|328.12|322.12|328.16|322.16|328.16|322.16|328.12|322.12|0
1642097290000|2022-01-13 18:08:10|328.13|322.13|328.14|322.14|328.14|322.14|328.13|322.13|0
1642097300000|2022-01-13 18:08:20|328.13|322.13|328.17|322.17|328.17|322.17|328.13|322.13|0
1642097310000|2022-01-13 18:08:30|328.16|322.16|328.22|322.22|328.23|322.23|328.16|322.16|0
1642097320000|2022-01-13 18:08:40|328.23|322.23|328.23|322.23|328.24|322.24|328.23|322.23|0
1642097330000|2022-01-13 18:08:50|328.24|322.24|328.23|322.23|328.24|322.24|328.23|322.23|0
1642097340000|2022-01-13 18:09:00|328.24|322.24|328.25|322.25|328.26|322.26|328.24|322.24|0
1642097350000|2022-01-13 18:09:10|328.26|322.26|328.22|322.22|328.26|322.26|328.22|322.22|0
1642097360000|2022-01-13 18:09:20|328.23|322.23|328.23|322.23|328.24|322.24|328.23|322.23|0
1642097370000|2022-01-13 18:09:30|328.24|322.24|328.16|322.16|328.24|322.24|328.12|322.12|0
1642097380000|2022-01-13 18:09:40|328.17|322.17|328.15|322.15|328.17|322.17|328.15|322.15|0
1642097390000|2022-01-13 18:09:50|328.16|322.16|328.16|322.16|328.16|322.16|328.16|322.16|0
1642097400000|2022-01-13 18:10:00|328.15|322.15|328.15|322.15|328.16|322.16|328.15|322.15|0
1642097420000|2022-01-13 18:10:20|328.16|322.16|328.19|322.19|328.19|322.19|328.16|322.16|0
1642097430000|2022-01-13 18:10:30|328.11|322.11|328.13|322.13|328.13|322.13|328.11|322.11|0
1642097440000|2022-01-13 18:10:40|328.12|322.12|328.1|322.1|328.13|322.13|328.09|322.09|0
1642097470000|2022-01-13 18:11:10|328.09|322.09|328.1|322.1|328.1|322.1|328.09|322.09|0
1642097480000|2022-01-13 18:11:20|328.07|322.07|328.07|322.07|328.07|322.07|328.04|322.04|0
1642097490000|2022-01-13 18:11:30|328.1|322.1|328.11|322.11|328.3|322.3|328.1|322.1|0
1642097500000|2022-01-13 18:11:40|328.21|322.21|328.12|322.12|328.21|322.21|328.11|322.11|0
1642097510000|2022-01-13 18:11:50|328.13|322.13|328.11|322.11|328.13|322.13|328.11|322.11|0
1642097520000|2022-01-13 18:12:00|328.08|322.08|328.08|322.08|328.08|322.08|328.07|322.07|0
1642097530000|2022-01-13 18:12:10|328.07|322.07|328.09|322.09|328.09|322.09|328.04|322.04|0
1642097550000|2022-01-13 18:12:30|328.12|322.12|328.12|322.12|328.12|322.12|328.12|322.12|0
1642097560000|2022-01-13 18:12:40|328.11|322.11|328.11|322.11|328.11|322.11|328.11|322.11|0
1642097580000|2022-01-13 18:13:00|328.15|322.15|328.14|322.14|328.15|322.15|328.14|322.14|0
1642097590000|2022-01-13 18:13:10|328.11|322.11|328.09|322.09|328.11|322.11|328.09|322.09|0
1642097600000|2022-01-13 18:13:20|328.08|322.08|328.07|322.07|328.08|322.08|328.07|322.07|0
1642097610000|2022-01-13 18:13:30|328.06|322.06|328.06|322.06|328.06|322.06|328.06|322.06|0
1642097620000|2022-01-13 18:13:40|328.07|322.07|328.07|322.07|328.07|322.07|328.07|322.07|0
1642097630000|2022-01-13 18:13:50|328.05|322.05|327.99|321.99|328.05|322.05|327.99|321.99|0
1642097640000|2022-01-13 18:14:00|328|322|327.96|321.96|328|322|327.96|321.96|0
1642097650000|2022-01-13 18:14:10|327.99|321.99|328.13|322.13|328.13|322.13|327.99|321.99|0
1642097660000|2022-01-13 18:14:20|328.18|322.18|328.11|322.11|328.18|322.18|328.11|322.11|0
1642097670000|2022-01-13 18:14:30|328.09|322.09|328.1|322.1|328.1|322.1|328.09|322.09|0
1642097680000|2022-01-13 18:14:40|328.04|322.04|328.02|322.02|328.04|322.04|328.02|322.02|0
1642097690000|2022-01-13 18:14:50|328.01|322.01|328.03|322.03|328.03|322.03|328.01|322.01|0
1642097710000|2022-01-13 18:15:10|328.06|322.06|328.08|322.08|328.08|322.08|328.06|322.06|0
1642097720000|2022-01-13 18:15:20|328.09|322.09|328.19|322.19|328.19|322.19|328.09|322.09|0
1642097730000|2022-01-13 18:15:30|328.22|322.22|328.19|322.19|328.22|322.22|328.19|322.19|0
1642097740000|2022-01-13 18:15:40|328.18|322.18|328.17|322.17|328.18|322.18|328.14|322.14|0
1642097750000|2022-01-13 18:15:50|328.18|322.18|328.17|322.17|328.18|322.18|328.17|322.17|0
1642097760000|2022-01-13 18:16:00|328.18|322.18|328.17|322.17|328.18|322.18|328.16|322.16|0
1642097770000|2022-01-13 18:16:10|328.18|322.18|328.18|322.18|328.18|322.18|328.17|322.17|0
1642097780000|2022-01-13 18:16:20|328.17|322.17|328.18|322.18|328.18|322.18|328.16|322.16|0
1642097790000|2022-01-13 18:16:30|328.17|322.17|328.18|322.18|328.18|322.18|328.17|322.17|0
1642097810000|2022-01-13 18:16:50|328.17|322.17|328.2|322.2|328.2|322.2|328.17|322.17|0
1642097820000|2022-01-13 18:17:00|328.21|322.21|328.2|322.2|328.21|322.21|328.2|322.2|0
1642097830000|2022-01-13 18:17:10|328.19|322.19|328.18|322.18|328.19|322.19|328.18|322.18|0
1642097840000|2022-01-13 18:17:20|328.19|322.19|328.19|322.19|328.19|322.19|328.19|322.19|0
1642097850000|2022-01-13 18:17:30|328.2|322.2|328.2|322.2|328.2|322.2|328.2|322.2|0
1642097860000|2022-01-13 18:17:40|328.19|322.19|328.19|322.19|328.19|322.19|328.19|322.19|0
1642097870000|2022-01-13 18:17:50|328.2|322.2|328.08|322.08|328.2|322.2|328.07|322.07|0
1642097880000|2022-01-13 18:18:00|328.07|322.07|328.07|322.07|328.07|322.07|328.07|322.07|0
1642097890000|2022-01-13 18:18:10|328.08|322.08|328.09|322.09|328.09|322.09|328.08|322.08|0
1642097900000|2022-01-13 18:18:20|328.11|322.11|328.15|322.15|328.15|322.15|328.09|322.09|0
1642097910000|2022-01-13 18:18:30|328.1|322.1|328.1|322.1|328.1|322.1|328.09|322.09|0
1642097920000|2022-01-13 18:18:40|328.13|322.13|328.13|322.13|328.13|322.13|328.13|322.13|0
1642097940000|2022-01-13 18:19:00|328.14|322.14|328.19|322.19|328.19|322.19|328.14|322.14|0
1642097950000|2022-01-13 18:19:10|328.23|322.23|328.25|322.25|328.25|322.25|328.23|322.23|0
1642097960000|2022-01-13 18:19:20|328.4|322.4|328.39|322.39|328.4|322.4|328.39|322.39|0
1642097980000|2022-01-13 18:19:40|328.42|322.42|328.42|322.42|328.42|322.42|328.42|322.42|0
1642097990000|2022-01-13 18:19:50|328.41|322.41|328.42|322.42|328.42|322.42|328.41|322.41|0
1642098010000|2022-01-13 18:20:10|328.45|322.45|328.4|322.4|328.45|322.45|328.4|322.4|0
1642098020000|2022-01-13 18:20:20|328.41|322.41|328.37|322.37|328.41|322.41|328.37|322.37|0
1642098030000|2022-01-13 18:20:30|328.36|322.36|328.37|322.37|328.37|322.37|328.36|322.36|0
1642098040000|2022-01-13 18:20:40|328.38|322.38|328.43|322.43|328.43|322.43|328.38|322.38|0
1642098050000|2022-01-13 18:20:50|328.47|322.47|328.47|322.47|328.47|322.47|328.47|322.47|0
1642098060000|2022-01-13 18:21:00|328.48|322.48|328.49|322.49|328.49|322.49|328.48|322.48|0
1642098070000|2022-01-13 18:21:10|328.51|322.51|328.49|322.49|328.51|322.51|328.49|322.49|0
1642098080000|2022-01-13 18:21:20|328.42|322.42|328.42|322.42|328.42|322.42|328.42|322.42|0
1642098090000|2022-01-13 18:21:30|328.45|322.45|328.45|322.45|328.45|322.45|328.45|322.45|0
1642098100000|2022-01-13 18:21:40|328.46|322.46|328.45|322.45|328.55|322.55|328.45|322.45|0
1642098110000|2022-01-13 18:21:50|328.43|322.43|328.44|322.44|328.44|322.44|328.43|322.43|0
1642098120000|2022-01-13 18:22:00|328.39|322.39|328.45|322.45|328.45|322.45|328.39|322.39|0
1642098130000|2022-01-13 18:22:10|328.47|322.47|328.48|322.48|328.48|322.48|328.47|322.47|0
1642098160000|2022-01-13 18:22:40|328.5|322.5|328.5|322.5|328.5|322.5|328.5|322.5|0
1642098170000|2022-01-13 18:22:50|328.47|322.47|328.47|322.47|328.47|322.47|328.47|322.47|0
1642098180000|2022-01-13 18:23:00|328.46|322.46|328.46|322.46|328.46|322.46|328.45|322.45|0
1642098190000|2022-01-13 18:23:10|328.45|322.45|328.47|322.47|328.47|322.47|328.45|322.45|0
1642098210000|2022-01-13 18:23:30|328.53|322.53|328.53|322.53|328.53|322.53|328.53|322.53|0
1642098220000|2022-01-13 18:23:40|328.54|322.54|328.53|322.53|328.54|322.54|328.53|322.53|0
1642098230000|2022-01-13 18:23:50|328.49|322.49|328.48|322.48|328.49|322.49|328.48|322.48|0
1642098240000|2022-01-13 18:24:00|328.47|322.47|328.5|322.5|328.5|322.5|328.47|322.47|0
1642098250000|2022-01-13 18:24:10|328.49|322.49|328.48|322.48|328.49|322.49|328.48|322.48|0
1642098260000|2022-01-13 18:24:20|328.52|322.52|328.51|322.51|328.52|322.52|328.51|322.51|0
1642098270000|2022-01-13 18:24:30|328.53|322.53|328.53|322.53|328.53|322.53|328.52|322.52|0
1642098280000|2022-01-13 18:24:40|328.52|322.52|328.53|322.53|328.53|322.53|328.52|322.52|0
1642098290000|2022-01-13 18:24:50|328.52|322.52|328.52|322.52|328.52|322.52|328.52|322.52|0
1642098300000|2022-01-13 18:25:00|328.53|322.53|328.52|322.52|328.53|322.53|328.52|322.52|0
1642098310000|2022-01-13 18:25:10|328.51|322.51|328.53|322.53|328.53|322.53|328.51|322.51|0
1642098320000|2022-01-13 18:25:20|328.54|322.54|328.53|322.53|328.54|322.54|328.53|322.53|0
1642098340000|2022-01-13 18:25:40|328.54|322.54|328.54|322.54|328.54|322.54|328.54|322.54|0
1642098350000|2022-01-13 18:25:50|328.53|322.53|328.53|322.53|328.53|322.53|328.53|322.53|0
1642098370000|2022-01-13 18:26:10|328.52|322.52|328.52|322.52|328.52|322.52|328.52|322.52|0
1642098380000|2022-01-13 18:26:20|328.53|322.53|328.47|322.47|328.53|322.53|328.47|322.47|0
1642098390000|2022-01-13 18:26:30|328.48|322.48|328.48|322.48|328.48|322.48|328.48|322.48|0
1642098400000|2022-01-13 18:26:40|328.47|322.47|328.45|322.45|328.47|322.47|328.45|322.45|0
1642098410000|2022-01-13 18:26:50|328.43|322.43|328.43|322.43|328.43|322.43|328.43|322.43|0
1642098420000|2022-01-13 18:27:00|328.36|322.36|328.47|322.47|328.48|322.48|328.36|322.36|0
1642098430000|2022-01-13 18:27:10|328.44|322.44|328.43|322.43|328.45|322.45|328.42|322.42|0
1642098440000|2022-01-13 18:27:20|328.37|322.37|328.34|322.34|328.37|322.37|328.34|322.34|0
1642098450000|2022-01-13 18:27:30|328.3|322.3|328.3|322.3|328.3|322.3|328.3|322.3|0
1642098460000|2022-01-13 18:27:40|328.33|322.33|328.33|322.33|328.33|322.33|328.33|322.33|0
1642098470000|2022-01-13 18:27:50|328.37|322.37|328.36|322.36|328.37|322.37|328.36|322.36|0
1642098480000|2022-01-13 18:28:00|328.37|322.37|328.35|322.35|328.38|322.38|328.35|322.35|0
1642098490000|2022-01-13 18:28:10|328.36|322.36|328.4|322.4|328.4|322.4|328.35|322.35|0
1642098500000|2022-01-13 18:28:20|328.37|322.37|328.42|322.42|328.42|322.42|328.36|322.36|0
1642098510000|2022-01-13 18:28:30|328.43|322.43|328.43|322.43|328.43|322.43|328.43|322.43|0
1642098520000|2022-01-13 18:28:40|328.44|322.44|328.45|322.45|328.45|322.45|328.44|322.44|0
1642098530000|2022-01-13 18:28:50|328.46|322.46|328.46|322.46|328.46|322.46|328.46|322.46|0
1642098540000|2022-01-13 18:29:00|328.47|322.47|328.65|322.65|328.65|322.65|328.47|322.47|0
1642098550000|2022-01-13 18:29:10|328.66|322.66|328.64|322.64|328.66|322.66|328.64|322.64|0
1642098560000|2022-01-13 18:29:20|328.65|322.65|328.65|322.65|328.65|322.65|328.65|322.65|0
1642098570000|2022-01-13 18:29:30|328.66|322.66|328.66|322.66|328.66|322.66|328.66|322.66|0
1642098590000|2022-01-13 18:29:50|328.68|322.68|328.68|322.68|328.68|322.68|328.67|322.67|0
1642098600000|2022-01-13 18:30:00|328.72|322.72|328.72|322.72|328.72|322.72|328.71|322.71|0
1642098610000|2022-01-13 18:30:10|328.7|322.7|328.69|322.69|328.7|322.7|328.69|322.69|0
1642098620000|2022-01-13 18:30:20|328.7|322.7|328.71|322.71|328.71|322.71|328.7|322.7|0
1642098630000|2022-01-13 18:30:30|328.7|322.7|328.7|322.7|328.7|322.7|328.7|322.7|0
1642098640000|2022-01-13 18:30:40|328.71|322.71|328.69|322.69|328.71|322.71|328.69|322.69|0
1642098660000|2022-01-13 18:31:00|328.72|322.72|328.72|322.72|328.72|322.72|328.72|322.72|0
1642098670000|2022-01-13 18:31:10|328.7|322.7|328.71|322.71|328.71|322.71|328.7|322.7|0
1642098680000|2022-01-13 18:31:20|328.7|322.7|328.8|322.8|328.8|322.8|328.7|322.7|0
1642098690000|2022-01-13 18:31:30|328.78|322.78|328.72|322.72|328.78|322.78|328.72|322.72|0
1642098700000|2022-01-13 18:31:40|328.66|322.66|328.62|322.62|328.66|322.66|328.62|322.62|0
1642098710000|2022-01-13 18:31:50|328.63|322.63|328.63|322.63|328.63|322.63|328.62|322.62|0
1642098730000|2022-01-13 18:32:10|328.64|322.64|328.66|322.66|328.66|322.66|328.61|322.61|0
1642098750000|2022-01-13 18:32:30|328.69|322.69|328.67|322.67|328.69|322.69|328.67|322.67|0
1642098760000|2022-01-13 18:32:40|328.68|322.68|328.74|322.74|328.74|322.74|328.68|322.68|0
1642098770000|2022-01-13 18:32:50|328.73|322.73|328.75|322.75|328.75|322.75|328.72|322.72|0
1642098790000|2022-01-13 18:33:10|328.76|322.76|328.72|322.72|328.76|322.76|328.72|322.72|0
1642098810000|2022-01-13 18:33:30|328.73|322.73|328.74|322.74|328.74|322.74|328.73|322.73|0
1642098820000|2022-01-13 18:33:40|328.73|322.73|328.73|322.73|328.73|322.73|328.73|322.73|0
1642098830000|2022-01-13 18:33:50|328.72|322.72|328.72|322.72|328.73|322.73|328.72|322.72|0
1642098840000|2022-01-13 18:34:00|328.73|322.73|328.73|322.73|328.73|322.73|328.73|322.73|0
1642098850000|2022-01-13 18:34:10|328.74|322.74|328.73|322.73|328.74|322.74|328.73|322.73|0
1642098860000|2022-01-13 18:34:20|328.72|322.72|328.72|322.72|328.73|322.73|328.72|322.72|0
1642098880000|2022-01-13 18:34:40|328.73|322.73|328.73|322.73|328.73|322.73|328.73|322.73|0
1642098890000|2022-01-13 18:34:50|328.76|322.76|328.73|322.73|328.76|322.76|328.73|322.73|0
1642098900000|2022-01-13 18:35:00|328.72|322.72|328.73|322.73|328.73|322.73|328.72|322.72|0
1642098910000|2022-01-13 18:35:10|328.72|322.72|328.72|322.72|328.72|322.72|328.72|322.72|0
1642098920000|2022-01-13 18:35:20|328.71|322.71|328.66|322.66|328.71|322.71|328.66|322.66|0
1642098930000|2022-01-13 18:35:30|328.63|322.63|328.55|322.55|328.63|322.63|328.55|322.55|0
1642098940000|2022-01-13 18:35:40|328.56|322.56|328.54|322.54|328.56|322.56|328.54|322.54|0
1642098960000|2022-01-13 18:36:00|328.53|322.53|328.63|322.63|328.63|322.63|328.52|322.52|0
1642098970000|2022-01-13 18:36:10|328.65|322.65|328.64|322.64|328.65|322.65|328.64|322.64|0
1642098980000|2022-01-13 18:36:20|328.65|322.65|328.64|322.64|328.65|322.65|328.64|322.64|0
1642098990000|2022-01-13 18:36:30|328.63|322.63|328.64|322.64|328.64|322.64|328.63|322.63|0
1642099000000|2022-01-13 18:36:40|328.65|322.65|328.65|322.65|328.65|322.65|328.64|322.64|0
1642099010000|2022-01-13 18:36:50|328.64|322.64|328.63|322.63|328.64|322.64|328.63|322.63|0
1642099020000|2022-01-13 18:37:00|328.66|322.66|328.66|322.66|328.66|322.66|328.66|322.66|0
1642099030000|2022-01-13 18:37:10|328.7|322.7|328.74|322.74|328.74|322.74|328.7|322.7|0
1642099040000|2022-01-13 18:37:20|328.75|322.75|328.84|322.84|328.84|322.84|328.75|322.75|0
1642099050000|2022-01-13 18:37:30|328.83|322.83|328.83|322.83|328.83|322.83|328.83|322.83|0
1642099060000|2022-01-13 18:37:40|328.84|322.84|328.84|322.84|328.84|322.84|328.84|322.84|0
1642099070000|2022-01-13 18:37:50|328.82|322.82|328.83|322.83|328.83|322.83|328.82|322.82|0
1642099080000|2022-01-13 18:38:00|328.85|322.85|328.86|322.86|328.86|322.86|328.85|322.85|0
1642099090000|2022-01-13 18:38:10|328.87|322.87|328.87|322.87|328.87|322.87|328.87|322.87|0
1642099100000|2022-01-13 18:38:20|328.86|322.86|328.85|322.85|328.86|322.86|328.85|322.85|0
1642099110000|2022-01-13 18:38:30|328.86|322.86|328.85|322.85|328.86|322.86|328.85|322.85|0
1642099120000|2022-01-13 18:38:40|328.84|322.84|328.84|322.84|328.84|322.84|328.84|322.84|0
1642099130000|2022-01-13 18:38:50|328.89|322.89|328.83|322.83|328.89|322.89|328.83|322.83|0
1642099140000|2022-01-13 18:39:00|328.79|322.79|328.8|322.8|328.8|322.8|328.79|322.79|0
1642099150000|2022-01-13 18:39:10|328.79|322.79|328.79|322.79|328.79|322.79|328.79|322.79|0
1642099160000|2022-01-13 18:39:20|328.82|322.82|328.79|322.79|328.88|322.88|328.79|322.79|0
1642099180000|2022-01-13 18:39:40|328.76|322.76|328.79|322.79|328.79|322.79|328.76|322.76|0
1642099200000|2022-01-13 18:40:00|328.82|322.82|328.82|322.82|328.82|322.82|328.82|322.82|0
1642099210000|2022-01-13 18:40:10|328.81|322.81|328.81|322.81|328.81|322.81|328.8|322.8|0
1642099220000|2022-01-13 18:40:20|328.8|322.8|328.78|322.78|328.81|322.81|328.78|322.78|0
1642099230000|2022-01-13 18:40:30|328.79|322.79|328.8|322.8|328.8|322.8|328.79|322.79|0
1642099240000|2022-01-13 18:40:40|328.79|322.79|328.81|322.81|328.81|322.81|328.79|322.79|0
1642099250000|2022-01-13 18:40:50|328.8|322.8|328.82|322.82|328.82|322.82|328.79|322.79|0
1642099260000|2022-01-13 18:41:00|328.83|322.83|328.82|322.82|328.83|322.83|328.82|322.82|0
1642099300000|2022-01-13 18:41:40|328.8|322.8|328.8|322.8|328.8|322.8|328.8|322.8|0
1642099310000|2022-01-13 18:41:50|328.79|322.79|328.73|322.73|328.79|322.79|328.73|322.73|0
1642099320000|2022-01-13 18:42:00|328.78|322.78|328.79|322.79|328.79|322.79|328.78|322.78|0
1642099330000|2022-01-13 18:42:10|328.78|322.78|328.81|322.81|328.81|322.81|328.78|322.78|0
1642099340000|2022-01-13 18:42:20|328.82|322.82|328.85|322.85|328.85|322.85|328.82|322.82|0
1642099350000|2022-01-13 18:42:30|328.87|322.87|328.78|322.78|328.87|322.87|328.78|322.78|0
1642099360000|2022-01-13 18:42:40|328.81|322.81|328.76|322.76|328.81|322.81|328.76|322.76|0
1642099380000|2022-01-13 18:43:00|328.77|322.77|328.77|322.77|328.77|322.77|328.77|322.77|0
1642099400000|2022-01-13 18:43:20|328.7|322.7|328.71|322.71|328.71|322.71|328.7|322.7|0
1642099410000|2022-01-13 18:43:30|328.79|322.79|328.79|322.79|328.79|322.79|328.79|322.79|0
1642099420000|2022-01-13 18:43:40|328.74|322.74|328.74|322.74|328.74|322.74|328.74|322.74|0
1642099430000|2022-01-13 18:43:50|328.65|322.65|328.65|322.65|328.65|322.65|328.65|322.65|0
1642099440000|2022-01-13 18:44:00|328.63|322.63|328.48|322.48|328.63|322.63|328.48|322.48|0
1642099450000|2022-01-13 18:44:10|328.46|322.46|328.46|322.46|328.46|322.46|328.46|322.46|0
1642099480000|2022-01-13 18:44:40|328.43|322.43|328.43|322.43|328.43|322.43|328.43|322.43|0
1642099490000|2022-01-13 18:44:50|328.55|322.55|328.55|322.55|328.55|322.55|328.55|322.55|0
1642099500000|2022-01-13 18:45:00|328.56|322.56|328.56|322.56|328.6|322.6|328.56|322.56|0
1642099510000|2022-01-13 18:45:10|328.57|322.57|328.57|322.57|328.57|322.57|328.57|322.57|0
1642099520000|2022-01-13 18:45:20|328.56|322.56|328.65|322.65|328.65|322.65|328.56|322.56|0
1642099540000|2022-01-13 18:45:40|328.66|322.66|328.65|322.65|328.66|322.66|328.65|322.65|0
1642099550000|2022-01-13 18:45:50|328.68|322.68|328.69|322.69|328.69|322.69|328.68|322.68|0
1642099560000|2022-01-13 18:46:00|328.68|322.68|328.7|322.7|328.7|322.7|328.68|322.68|0
1642099570000|2022-01-13 18:46:10|328.69|322.69|328.69|322.69|328.69|322.69|328.68|322.68|0
1642099580000|2022-01-13 18:46:20|328.7|322.7|328.7|322.7|328.7|322.7|328.7|322.7|0
1642099590000|2022-01-13 18:46:30|328.71|322.71|328.68|322.68|328.71|322.71|328.68|322.68|0
1642099610000|2022-01-13 18:46:50|328.78|322.78|328.78|322.78|328.78|322.78|328.78|322.78|0
1642099620000|2022-01-13 18:47:00|328.77|322.77|328.76|322.76|328.77|322.77|328.76|322.76|0
1642099630000|2022-01-13 18:47:10|328.75|322.75|328.75|322.75|328.75|322.75|328.75|322.75|0
1642099640000|2022-01-13 18:47:20|328.72|322.72|328.72|322.72|328.73|322.73|328.72|322.72|0
1642099650000|2022-01-13 18:47:30|328.71|322.71|328.68|322.68|328.71|322.71|328.68|322.68|0
1642099660000|2022-01-13 18:47:40|328.67|322.67|328.66|322.66|328.67|322.67|328.66|322.66|0
1642099680000|2022-01-13 18:48:00|328.67|322.67|328.66|322.66|328.67|322.67|328.66|322.66|0
1642099700000|2022-01-13 18:48:20|328.65|322.65|328.64|322.64|328.65|322.65|328.64|322.64|0
1642099710000|2022-01-13 18:48:30|328.65|322.65|328.62|322.62|328.65|322.65|328.62|322.62|0
1642099720000|2022-01-13 18:48:40|328.61|322.61|328.61|322.61|328.63|322.63|328.61|322.61|0
1642099730000|2022-01-13 18:48:50|328.65|322.65|328.65|322.65|328.65|322.65|328.65|322.65|0
1642099740000|2022-01-13 18:49:00|328.64|322.64|328.63|322.63|328.64|322.64|328.63|322.63|0
1642099750000|2022-01-13 18:49:10|328.64|322.64|328.61|322.61|328.64|322.64|328.61|322.61|0
1642099760000|2022-01-13 18:49:20|328.62|322.62|328.63|322.63|328.63|322.63|328.62|322.62|0
1642099770000|2022-01-13 18:49:30|328.64|322.64|328.61|322.61|328.64|322.64|328.61|322.61|0
1642099780000|2022-01-13 18:49:40|328.62|322.62|328.62|322.62|328.62|322.62|328.62|322.62|0
1642099790000|2022-01-13 18:49:50|328.59|322.59|328.59|322.59|328.59|322.59|328.59|322.59|0
1642099800000|2022-01-13 18:50:00|328.58|322.58|328.6|322.6|328.6|322.6|328.55|322.55|0
1642099820000|2022-01-13 18:50:20|328.58|322.58|328.49|322.49|328.58|322.58|328.49|322.49|0
1642099830000|2022-01-13 18:50:30|328.52|322.52|328.52|322.52|328.52|322.52|328.52|322.52|0
1642099840000|2022-01-13 18:50:40|328.58|322.58|328.56|322.56|328.58|322.58|328.56|322.56|0
1642099870000|2022-01-13 18:51:10|328.57|322.57|328.57|322.57|328.57|322.57|328.57|322.57|0
1642099880000|2022-01-13 18:51:20|328.59|322.59|328.59|322.59|328.59|322.59|328.59|322.59|0
1642099890000|2022-01-13 18:51:30|328.58|322.58|328.58|322.58|328.58|322.58|328.58|322.58|0
1642099900000|2022-01-13 18:51:40|328.59|322.59|328.59|322.59|328.59|322.59|328.59|322.59|0
1642099910000|2022-01-13 18:51:50|328.57|322.57|328.57|322.57|328.57|322.57|328.57|322.57|0
1642099920000|2022-01-13 18:52:00|328.58|322.58|328.58|322.58|328.58|322.58|328.58|322.58|0
1642099930000|2022-01-13 18:52:10|328.57|322.57|328.57|322.57|328.57|322.57|328.57|322.57|0
1642099940000|2022-01-13 18:52:20|328.56|322.56|328.6|322.6|328.6|322.6|328.56|322.56|0
1642099950000|2022-01-13 18:52:30|328.57|322.57|328.56|322.56|328.57|322.57|328.56|322.56|0
1642099970000|2022-01-13 18:52:50|328.57|322.57|328.57|322.57|328.57|322.57|328.57|322.57|0
1642099980000|2022-01-13 18:53:00|328.58|322.58|328.59|322.59|328.59|322.59|328.58|322.58|0
1642099990000|2022-01-13 18:53:10|328.6|322.6|328.6|322.6|328.6|322.6|328.6|322.6|0
1642100000000|2022-01-13 18:53:20|328.62|322.62|328.62|322.62|328.62|322.62|328.62|322.62|0
1642100010000|2022-01-13 18:53:30|328.65|322.65|328.65|322.65|328.65|322.65|328.65|322.65|0
1642100030000|2022-01-13 18:53:50|328.64|322.64|328.63|322.63|328.64|322.64|328.63|322.63|0
1642100050000|2022-01-13 18:54:10|328.64|322.64|328.59|322.59|328.64|322.64|328.59|322.59|0
1642100060000|2022-01-13 18:54:20|328.62|322.62|328.62|322.62|328.62|322.62|328.62|322.62|0
1642100070000|2022-01-13 18:54:30|328.63|322.63|328.66|322.66|328.66|322.66|328.63|322.63|0
1642100080000|2022-01-13 18:54:40|328.68|322.68|328.67|322.67|328.68|322.68|328.67|322.67|0
1642100090000|2022-01-13 18:54:50|328.68|322.68|328.77|322.77|328.8|322.8|328.68|322.68|0
1642100100000|2022-01-13 18:55:00|328.76|322.76|328.76|322.76|328.76|322.76|328.75|322.75|0
1642100110000|2022-01-13 18:55:10|328.77|322.77|328.73|322.73|328.77|322.77|328.73|322.73|0
1642100130000|2022-01-13 18:55:30|328.74|322.74|328.73|322.73|328.74|322.74|328.73|322.73|0
1642100140000|2022-01-13 18:55:40|328.74|322.74|328.73|322.73|328.74|322.74|328.73|322.73|0
1642100150000|2022-01-13 18:55:50|328.72|322.72|328.73|322.73|328.73|322.73|328.71|322.71|0
1642100160000|2022-01-13 18:56:00|328.71|322.71|328.7|322.7|328.71|322.71|328.7|322.7|0
1642100170000|2022-01-13 18:56:10|328.71|322.71|328.71|322.71|328.71|322.71|328.71|322.71|0
1642100190000|2022-01-13 18:56:30|328.74|322.74|328.59|322.59|328.74|322.74|328.59|322.59|0
1642100210000|2022-01-13 18:56:50|328.6|322.6|328.59|322.59|328.6|322.6|328.59|322.59|0
1642100220000|2022-01-13 18:57:00|328.61|322.61|328.55|322.55|328.61|322.61|328.55|322.55|0
1642100230000|2022-01-13 18:57:10|328.58|322.58|328.57|322.57|328.58|322.58|328.57|322.57|0
1642100250000|2022-01-13 18:57:30|328.62|322.62|328.62|322.62|328.62|322.62|328.62|322.62|0
1642100260000|2022-01-13 18:57:40|328.58|322.58|328.58|322.58|328.58|322.58|328.58|322.58|0
1642100300000|2022-01-13 18:58:20|328.53|322.53|328.53|322.53|328.54|322.54|328.53|322.53|0
1642100310000|2022-01-13 18:58:30|328.49|322.49|328.49|322.49|328.49|322.49|328.49|322.49|0
1642100320000|2022-01-13 18:58:40|328.5|322.5|328.5|322.5|328.5|322.5|328.5|322.5|0
1642100330000|2022-01-13 18:58:50|328.51|322.51|328.51|322.51|328.51|322.51|328.51|322.51|0
1642100350000|2022-01-13 18:59:10|328.5|322.5|328.53|322.53|328.53|322.53|328.5|322.5|0
1642100360000|2022-01-13 18:59:20|328.58|322.58|328.58|322.58|328.58|322.58|328.58|322.58|0
1642100370000|2022-01-13 18:59:30|328.53|322.53|328.53|322.53|328.53|322.53|328.53|322.53|0
1642100380000|2022-01-13 18:59:40|328.55|322.55|328.55|322.55|328.56|322.56|328.55|322.55|0
1642100390000|2022-01-13 18:59:50|328.58|322.58|328.58|322.58|328.58|322.58|328.58|322.58|0
1642100400000|2022-01-13 19:00:00|328.57|322.57|328.56|322.56|328.57|322.57|328.56|322.56|0
1642100410000|2022-01-13 19:00:10|328.53|322.53|328.5|322.5|328.53|322.53|328.5|322.5|0
1642100420000|2022-01-13 19:00:20|328.18|322.18|328.21|322.21|328.21|322.21|328.18|322.18|0
1642100430000|2022-01-13 19:00:30|328.19|322.19|328.1|322.1|328.2|322.2|328.1|322.1|0
1642100440000|2022-01-13 19:00:40|328.09|322.09|328.09|322.09|328.09|322.09|328.09|322.09|0
1642100450000|2022-01-13 19:00:50|328.08|322.08|328.09|322.09|328.09|322.09|328.08|322.08|0
1642100460000|2022-01-13 19:01:00|328.13|322.13|328.09|322.09|328.13|322.13|328.09|322.09|0
1642100470000|2022-01-13 19:01:10|328.1|322.1|328.13|322.13|328.13|322.13|328.09|322.09|0
1642100480000|2022-01-13 19:01:20|328.16|322.16|328.38|322.38|328.38|322.38|328.16|322.16|0
1642100490000|2022-01-13 19:01:30|328.42|322.42|328.47|322.47|328.47|322.47|328.42|322.42|0
1642100500000|2022-01-13 19:01:40|328.44|322.44|328.44|322.44|328.44|322.44|328.44|322.44|0
1642100520000|2022-01-13 19:02:00|328.45|322.45|328.45|322.45|328.45|322.45|328.42|322.42|0
1642100530000|2022-01-13 19:02:10|328.48|322.48|328.54|322.54|328.54|322.54|328.47|322.47|0
1642100540000|2022-01-13 19:02:20|328.59|322.59|328.58|322.58|328.59|322.59|328.58|322.58|0
1642100550000|2022-01-13 19:02:30|328.59|322.59|328.59|322.59|328.59|322.59|328.59|322.59|0
1642100560000|2022-01-13 19:02:40|328.63|322.63|328.68|322.68|328.68|322.68|328.63|322.63|0
1642100570000|2022-01-13 19:02:50|328.7|322.7|328.7|322.7|328.7|322.7|328.7|322.7|0
1642100580000|2022-01-13 19:03:00|328.69|322.69|328.81|322.81|328.81|322.81|328.69|322.69|0
1642100590000|2022-01-13 19:03:10|328.82|322.82|328.83|322.83|328.83|322.83|328.82|322.82|0
1642100600000|2022-01-13 19:03:20|328.82|322.82|328.75|322.75|328.82|322.82|328.74|322.74|0
1642100610000|2022-01-13 19:03:30|328.76|322.76|328.76|322.76|328.76|322.76|328.76|322.76|0
1642100620000|2022-01-13 19:03:40|328.74|322.74|328.75|322.75|328.75|322.75|328.74|322.74|0
1642100630000|2022-01-13 19:03:50|328.76|322.76|328.76|322.76|328.76|322.76|328.76|322.76|0
1642100640000|2022-01-13 19:04:00|328.73|322.73|328.68|322.68|328.73|322.73|328.68|322.68|0
1642100650000|2022-01-13 19:04:10|328.63|322.63|328.57|322.57|328.63|322.63|328.57|322.57|0
1642100660000|2022-01-13 19:04:20|328.56|322.56|328.7|322.7|328.7|322.7|328.55|322.55|0
1642100670000|2022-01-13 19:04:30|328.69|322.69|328.69|322.69|328.69|322.69|328.69|322.69|0
1642100690000|2022-01-13 19:04:50|328.7|322.7|328.64|322.64|328.7|322.7|328.64|322.64|0
1642100700000|2022-01-13 19:05:00|328.61|322.61|328.6|322.6|328.61|322.61|328.6|322.6|0
1642100710000|2022-01-13 19:05:10|328.61|322.61|328.61|322.61|328.61|322.61|328.61|322.61|0
1642100720000|2022-01-13 19:05:20|328.6|322.6|328.62|322.62|328.62|322.62|328.6|322.6|0
1642100730000|2022-01-13 19:05:30|328.63|322.63|328.66|322.66|328.66|322.66|328.63|322.63|0
1642100740000|2022-01-13 19:05:40|328.65|322.65|328.65|322.65|328.65|322.65|328.65|322.65|0
1642100750000|2022-01-13 19:05:50|328.63|322.63|328.61|322.61|328.64|322.64|328.61|322.61|0
1642100760000|2022-01-13 19:06:00|328.6|322.6|328.59|322.59|328.6|322.6|328.59|322.59|0
1642100770000|2022-01-13 19:06:10|328.58|322.58|328.56|322.56|328.58|322.58|328.56|322.56|0
1642100780000|2022-01-13 19:06:20|328.55|322.55|328.55|322.55|328.55|322.55|328.55|322.55|0
1642100790000|2022-01-13 19:06:30|328.56|322.56|328.56|322.56|328.56|322.56|328.56|322.56|0
1642100840000|2022-01-13 19:07:20|328.55|322.55|328.55|322.55|328.55|322.55|328.55|322.55|0
1642100850000|2022-01-13 19:07:30|328.54|322.54|328.54|322.54|328.55|322.55|328.54|322.54|0
1642100860000|2022-01-13 19:07:40|328.55|322.55|328.55|322.55|328.55|322.55|328.54|322.54|0
1642100880000|2022-01-13 19:08:00|328.56|322.56|328.56|322.56|328.56|322.56|328.55|322.55|0
1642100890000|2022-01-13 19:08:10|328.57|322.57|328.57|322.57|328.57|322.57|328.56|322.56|0
1642100900000|2022-01-13 19:08:20|328.58|322.58|328.58|322.58|328.58|322.58|328.58|322.58|0
1642100910000|2022-01-13 19:08:30|328.55|322.55|328.56|322.56|328.56|322.56|328.55|322.55|0
1642100940000|2022-01-13 19:09:00|328.61|322.61|328.61|322.61|328.61|322.61|328.6|322.6|0
1642100960000|2022-01-13 19:09:20|328.6|322.6|328.6|322.6|328.6|322.6|328.6|322.6|0
1642100980000|2022-01-13 19:09:40|328.59|322.59|328.58|322.58|328.59|322.59|328.58|322.58|0
1642100990000|2022-01-13 19:09:50|328.59|322.59|328.6|322.6|328.6|322.6|328.59|322.59|0
1642101000000|2022-01-13 19:10:00|328.59|322.59|328.62|322.62|328.62|322.62|328.59|322.59|0
1642101010000|2022-01-13 19:10:10|328.58|322.58|328.58|322.58|328.58|322.58|328.58|322.58|0
1642101020000|2022-01-13 19:10:20|328.59|322.59|328.62|322.62|328.62|322.62|328.59|322.59|0
1642101030000|2022-01-13 19:10:30|328.59|322.59|328.61|322.61|328.61|322.61|328.59|322.59|0
1642101050000|2022-01-13 19:10:50|328.6|322.6|328.61|322.61|328.61|322.61|328.6|322.6|0
1642101080000|2022-01-13 19:11:20|328.62|322.62|328.6|322.6|328.62|322.62|328.6|322.6|0
1642101090000|2022-01-13 19:11:30|328.59|322.59|328.59|322.59|328.59|322.59|328.59|322.59|0
1642101100000|2022-01-13 19:11:40|328.6|322.6|328.6|322.6|328.6|322.6|328.6|322.6|0
1642101120000|2022-01-13 19:12:00|328.61|322.61|328.6|322.6|328.61|322.61|328.6|322.6|0
1642101130000|2022-01-13 19:12:10|328.58|322.58|328.58|322.58|328.58|322.58|328.58|322.58|0
1642101150000|2022-01-13 19:12:30|328.68|322.68|328.68|322.68|328.68|322.68|328.68|322.68|0
1642101180000|2022-01-13 19:13:00|328.66|322.66|328.66|322.66|328.66|322.66|328.66|322.66|0
1642101190000|2022-01-13 19:13:10|328.69|322.69|328.69|322.69|328.69|322.69|328.69|322.69|0
1642101220000|2022-01-13 19:13:40|328.67|322.67|328.66|322.66|328.67|322.67|328.66|322.66|0
1642101240000|2022-01-13 19:14:00|328.68|322.68|328.68|322.68|328.68|322.68|328.68|322.68|0
1642101260000|2022-01-13 19:14:20|328.6|322.6|328.52|322.52|328.6|322.6|328.52|322.52|0
1642101270000|2022-01-13 19:14:30|328.5|322.5|328.51|322.51|328.51|322.51|328.5|322.5|0
1642101280000|2022-01-13 19:14:40|328.5|322.5|328.5|322.5|328.5|322.5|328.5|322.5|0
1642101290000|2022-01-13 19:14:50|328.52|322.52|328.52|322.52|328.52|322.52|328.52|322.52|0
1642101300000|2022-01-13 19:15:00|328.53|322.53|328.58|322.58|328.58|322.58|328.53|322.53|0
1642101310000|2022-01-13 19:15:10|328.61|322.61|328.62|322.62|328.62|322.62|328.61|322.61|0
1642101320000|2022-01-13 19:15:20|328.61|322.61|328.62|322.62|328.62|322.62|328.61|322.61|0
1642101330000|2022-01-13 19:15:30|328.65|322.65|328.65|322.65|328.65|322.65|328.65|322.65|0
1642101340000|2022-01-13 19:15:40|328.68|322.68|328.69|322.69|328.69|322.69|328.68|322.68|0
1642101350000|2022-01-13 19:15:50|328.59|322.59|328.16|322.16|328.59|322.59|328.16|322.16|0
1642101360000|2022-01-13 19:16:00|328.14|322.14|328.12|322.12|328.14|322.14|328.12|322.12|0
1642101370000|2022-01-13 19:16:10|328.09|322.09|328.26|322.26|328.26|322.26|328.09|322.09|0
1642101380000|2022-01-13 19:16:20|328.12|322.12|328.11|322.11|328.12|322.12|328.1|322.1|0
1642101390000|2022-01-13 19:16:30|328.09|322.09|328.09|322.09|328.09|322.09|328.09|322.09|0
1642101410000|2022-01-13 19:16:50|328.08|322.08|328.07|322.07|328.08|322.08|328.07|322.07|0
1642101420000|2022-01-13 19:17:00|328.05|322.05|328.08|322.08|328.08|322.08|328.05|322.05|0
1642101430000|2022-01-13 19:17:10|328.09|322.09|328.12|322.12|328.12|322.12|328.08|322.08|0
1642101440000|2022-01-13 19:17:20|327.98|321.98|327.97|321.97|327.98|321.98|327.97|321.97|0
1642101450000|2022-01-13 19:17:30|327.95|321.95|327.95|321.95|327.96|321.96|327.95|321.95|0
1642101470000|2022-01-13 19:17:50|328.03|322.03|328.03|322.03|328.03|322.03|328.03|322.03|0
1642101480000|2022-01-13 19:18:00|328.04|322.04|328.04|322.04|328.04|322.04|328.03|322.03|0
1642101500000|2022-01-13 19:18:20|328.03|322.03|327.96|321.96|328.03|322.03|327.96|321.96|0
1642101510000|2022-01-13 19:18:30|327.97|321.97|327.97|321.97|327.97|321.97|327.97|321.97|0
1642101520000|2022-01-13 19:18:40|327.96|321.96|327.98|321.98|327.98|321.98|327.96|321.96|0
1642101530000|2022-01-13 19:18:50|327.95|321.95|327.95|321.95|327.95|321.95|327.95|321.95|0
1642101540000|2022-01-13 19:19:00|327.96|321.96|328.06|322.06|328.06|322.06|327.96|321.96|0
1642101550000|2022-01-13 19:19:10|328.05|322.05|328.07|322.07|328.07|322.07|328.05|322.05|0
1642101560000|2022-01-13 19:19:20|328.06|322.06|328.09|322.09|328.09|322.09|328.06|322.06|0
1642101570000|2022-01-13 19:19:30|328.1|322.1|328.1|322.1|328.1|322.1|328.1|322.1|0
1642101580000|2022-01-13 19:19:40|328.11|322.11|328.14|322.14|328.14|322.14|328.11|322.11|0
1642101590000|2022-01-13 19:19:50|328.17|322.17|328.18|322.18|328.18|322.18|328.17|322.17|0
1642101600000|2022-01-13 19:20:00|328.19|322.19|328.19|322.19|328.19|322.19|328.19|322.19|0
1642101610000|2022-01-13 19:20:10|328.18|322.18|328.19|322.19|328.19|322.19|328.18|322.18|0
1642101620000|2022-01-13 19:20:20|328.24|322.24|328.24|322.24|328.24|322.24|328.24|322.24|0
1642101630000|2022-01-13 19:20:30|328.22|322.22|328.23|322.23|328.23|322.23|328.22|322.22|0
1642101640000|2022-01-13 19:20:40|328.17|322.17|328.18|322.18|328.18|322.18|328.17|322.17|0
1642101650000|2022-01-13 19:20:50|328.23|322.23|328.3|322.3|328.31|322.31|328.23|322.23|0
1642101670000|2022-01-13 19:21:10|328.29|322.29|328.29|322.29|328.29|322.29|328.29|322.29|0
1642101680000|2022-01-13 19:21:20|328.27|322.27|328.32|322.32|328.32|322.32|328.27|322.27|0
1642101690000|2022-01-13 19:21:30|328.33|322.33|328.43|322.43|328.43|322.43|328.33|322.33|0
1642101700000|2022-01-13 19:21:40|328.45|322.45|328.58|322.58|328.58|322.58|328.44|322.44|0
1642101710000|2022-01-13 19:21:50|328.75|322.75|328.8|322.8|328.8|322.8|328.75|322.75|0
1642101720000|2022-01-13 19:22:00|328.82|322.82|328.82|322.82|328.82|322.82|328.82|322.82|0
1642101730000|2022-01-13 19:22:10|328.78|322.78|328.78|322.78|328.78|322.78|328.78|322.78|0
1642101740000|2022-01-13 19:22:20|328.77|322.77|328.77|322.77|328.77|322.77|328.77|322.77|0
1642101750000|2022-01-13 19:22:30|328.74|322.74|328.77|322.77|328.77|322.77|328.74|322.74|0
1642101760000|2022-01-13 19:22:40|328.8|322.8|328.8|322.8|328.8|322.8|328.8|322.8|0
1642101770000|2022-01-13 19:22:50|328.84|322.84|328.84|322.84|328.86|322.86|328.83|322.83|0
1642101780000|2022-01-13 19:23:00|328.86|322.86|328.86|322.86|328.86|322.86|328.86|322.86|0
1642101790000|2022-01-13 19:23:10|328.85|322.85|328.87|322.87|328.87|322.87|328.85|322.85|0
1642101800000|2022-01-13 19:23:20|328.86|322.86|329.02|323.02|329.03|323.03|328.86|322.86|0
1642101810000|2022-01-13 19:23:30|329.01|323.01|329.01|323.01|329.01|323.01|329.01|323.01|0
1642101820000|2022-01-13 19:23:40|329.04|323.04|329.04|323.04|329.04|323.04|329.04|323.04|0
1642101830000|2022-01-13 19:23:50|329.05|323.05|329.05|323.05|329.05|323.05|329.05|323.05|0
1642101840000|2022-01-13 19:24:00|329.06|323.06|329.04|323.04|329.06|323.06|329.04|323.04|0
1642101850000|2022-01-13 19:24:10|329.03|323.03|328.98|322.98|329.03|323.03|328.98|322.98|0
1642101860000|2022-01-13 19:24:20|328.94|322.94|328.95|322.95|328.95|322.95|328.94|322.94|0
1642101870000|2022-01-13 19:24:30|328.96|322.96|328.96|322.96|328.96|322.96|328.96|322.96|0
1642101880000|2022-01-13 19:24:40|328.95|322.95|329.04|323.04|329.04|323.04|328.95|322.95|0
1642101890000|2022-01-13 19:24:50|329.05|323.05|329.05|323.05|329.05|323.05|329.05|323.05|0
1642101900000|2022-01-13 19:25:00|329.04|323.04|328.99|322.99|329.04|323.04|328.99|322.99|0
1642101910000|2022-01-13 19:25:10|329|323|329|323|329.01|323.01|329|323|0
1642101920000|2022-01-13 19:25:20|329.05|323.05|329.05|323.05|329.05|323.05|329.05|323.05|0
1642101930000|2022-01-13 19:25:30|329.08|323.08|329.08|323.08|329.08|323.08|329.08|323.08|0
1642101940000|2022-01-13 19:25:40|329.11|323.11|329.11|323.11|329.11|323.11|329.11|323.11|0
1642101950000|2022-01-13 19:25:50|329.1|323.1|329.1|323.1|329.1|323.1|329.1|323.1|0
1642101960000|2022-01-13 19:26:00|329.13|323.13|329.13|323.13|329.13|323.13|329.13|323.13|0
1642101980000|2022-01-13 19:26:20|329.14|323.14|329.14|323.14|329.14|323.14|329.14|323.14|0
1642101990000|2022-01-13 19:26:30|329.16|323.16|329.08|323.08|329.17|323.17|329.08|323.08|0
1642102000000|2022-01-13 19:26:40|329.07|323.07|329.08|323.08|329.08|323.08|329.07|323.07|0
1642102010000|2022-01-13 19:26:50|329.09|323.09|329.18|323.18|329.18|323.18|329.09|323.09|0
1642102020000|2022-01-13 19:27:00|329.19|323.19|329.19|323.19|329.19|323.19|329.19|323.19|0
1642102040000|2022-01-13 19:27:20|329.18|323.18|329.18|323.18|329.18|323.18|329.18|323.18|0
1642102050000|2022-01-13 19:27:30|329.23|323.23|329.32|323.32|329.32|323.32|329.23|323.23|0
1642102070000|2022-01-13 19:27:50|329.33|323.33|329.3|323.3|329.33|323.33|329.3|323.3|0
1642102080000|2022-01-13 19:28:00|329.31|323.31|329.33|323.33|329.33|323.33|329.31|323.31|0
1642102090000|2022-01-13 19:28:10|329.3|323.3|329.3|323.3|329.3|323.3|329.3|323.3|0
1642102100000|2022-01-13 19:28:20|329.28|323.28|329.25|323.25|329.28|323.28|329.25|323.25|0
1642102110000|2022-01-13 19:28:30|329.16|323.16|329.16|323.16|329.16|323.16|329.16|323.16|0
1642102130000|2022-01-13 19:28:50|329.15|323.15|329.21|323.21|329.21|323.21|329.15|323.15|0
1642102150000|2022-01-13 19:29:10|329.24|323.24|329.24|323.24|329.24|323.24|329.23|323.23|0
1642102160000|2022-01-13 19:29:20|329.27|323.27|329.27|323.27|329.27|323.27|329.27|323.27|0
1642102170000|2022-01-13 19:29:30|329.28|323.28|329.27|323.27|329.29|323.29|329.27|323.27|0
1642102180000|2022-01-13 19:29:40|329.32|323.32|329.33|323.33|329.41|323.41|329.32|323.32|0
1642102190000|2022-01-13 19:29:50|329.34|323.34|329.35|323.35|329.35|323.35|329.34|323.34|0
1642102200000|2022-01-13 19:30:00|329.33|323.33|329.08|323.08|329.33|323.33|329.08|323.08|0
1642102210000|2022-01-13 19:30:10|329.07|323.07|329.01|323.01|329.07|323.07|329.01|323.01|0
1642102220000|2022-01-13 19:30:20|328.95|322.95|328.92|322.92|328.95|322.95|328.92|322.92|0
1642102230000|2022-01-13 19:30:30|328.88|322.88|328.98|322.98|328.98|322.98|328.88|322.88|0
1642102240000|2022-01-13 19:30:40|329.01|323.01|329.01|323.01|329.01|323.01|329|323|0
1642102250000|2022-01-13 19:30:50|329|323|329.04|323.04|329.05|323.05|329|323|0
1642102260000|2022-01-13 19:31:00|329.06|323.06|329.08|323.08|329.08|323.08|329.02|323.02|0
1642102270000|2022-01-13 19:31:10|329.09|323.09|329.09|323.09|329.09|323.09|329.09|323.09|0
1642102280000|2022-01-13 19:31:20|329.08|323.08|329.09|323.09|329.09|323.09|329.08|323.08|0
1642102290000|2022-01-13 19:31:30|329.08|323.08|329.07|323.07|329.08|323.08|329.07|323.07|0
1642102300000|2022-01-13 19:31:40|329.02|323.02|329.01|323.01|329.02|323.02|329.01|323.01|0
1642102310000|2022-01-13 19:31:50|329|323|329|323|329|323|329|323|0
1642102320000|2022-01-13 19:32:00|328.99|322.99|328.94|322.94|329|323|328.94|322.94|0
1642102330000|2022-01-13 19:32:10|328.9|322.9|328.9|322.9|328.9|322.9|328.9|322.9|0
1642102340000|2022-01-13 19:32:20|328.89|322.89|328.89|322.89|328.9|322.9|328.89|322.89|0
1642102350000|2022-01-13 19:32:30|328.86|322.86|328.63|322.63|328.86|322.86|328.63|322.63|0
1642102360000|2022-01-13 19:32:40|328.66|322.66|328.7|322.7|328.75|322.75|328.65|322.65|0
1642102370000|2022-01-13 19:32:50|328.69|322.69|328.69|322.69|328.69|322.69|328.69|322.69|0
1642102380000|2022-01-13 19:33:00|328.68|322.68|328.68|322.68|328.68|322.68|328.68|322.68|0
1642102390000|2022-01-13 19:33:10|328.71|322.71|328.71|322.71|328.71|322.71|328.7|322.7|0
1642102400000|2022-01-13 19:33:20|328.7|322.7|328.67|322.67|328.7|322.7|328.64|322.64|0
1642102410000|2022-01-13 19:33:30|328.68|322.68|328.68|322.68|328.68|322.68|328.68|322.68|0
1642102420000|2022-01-13 19:33:40|328.69|322.69|328.65|322.65|328.7|322.7|328.65|322.65|0
1642102430000|2022-01-13 19:33:50|328.66|322.66|328.72|322.72|328.72|322.72|328.66|322.66|0
1642102440000|2022-01-13 19:34:00|328.74|322.74|328.73|322.73|328.74|322.74|328.73|322.73|0
1642102450000|2022-01-13 19:34:10|328.64|322.64|328.64|322.64|328.64|322.64|328.64|322.64|0
1642102460000|2022-01-13 19:34:20|328.65|322.65|328.64|322.64|328.65|322.65|328.64|322.64|0
1642102480000|2022-01-13 19:34:40|328.62|322.62|328.62|322.62|328.62|322.62|328.62|322.62|0
1642102490000|2022-01-13 19:34:50|328.48|322.48|328.48|322.48|328.48|322.48|328.48|322.48|0
1642102500000|2022-01-13 19:35:00|328.46|322.46|328.44|322.44|328.46|322.46|328.44|322.44|0
1642102510000|2022-01-13 19:35:10|328.46|322.46|328.47|322.47|328.47|322.47|328.46|322.46|0
1642102520000|2022-01-13 19:35:20|328.45|322.45|328.45|322.45|328.45|322.45|328.45|322.45|0
1642102530000|2022-01-13 19:35:30|328.4|322.4|328.38|322.38|328.4|322.4|328.38|322.38|0
1642102540000|2022-01-13 19:35:40|328.36|322.36|328.35|322.35|328.36|322.36|328.35|322.35|0
1642102550000|2022-01-13 19:35:50|328.36|322.36|328.21|322.21|328.36|322.36|328.21|322.21|0
1642102560000|2022-01-13 19:36:00|328.23|322.23|328.21|322.21|328.23|322.23|328.21|322.21|0
1642102570000|2022-01-13 19:36:10|328.25|322.25|328.23|322.23|328.29|322.29|328.23|322.23|0
1642102580000|2022-01-13 19:36:20|328.22|322.22|328.22|322.22|328.22|322.22|328.22|322.22|0
1642102600000|2022-01-13 19:36:40|328.21|322.21|328.3|322.3|328.3|322.3|328.21|322.21|0
1642102620000|2022-01-13 19:37:00|328.28|322.28|328.37|322.37|328.37|322.37|328.28|322.28|0
1642102630000|2022-01-13 19:37:10|328.36|322.36|328.35|322.35|328.36|322.36|328.35|322.35|0
1642102650000|2022-01-13 19:37:30|328.38|322.38|328.38|322.38|328.38|322.38|328.38|322.38|0
1642102670000|2022-01-13 19:37:50|328.39|322.39|328.39|322.39|328.39|322.39|328.38|322.38|0
1642102680000|2022-01-13 19:38:00|328.38|322.38|328.38|322.38|328.38|322.38|328.38|322.38|0
1642102700000|2022-01-13 19:38:20|328.34|322.34|328.31|322.31|328.34|322.34|328.31|322.31|0
1642102710000|2022-01-13 19:38:30|328.33|322.33|328.32|322.32|328.33|322.33|328.32|322.32|0
1642102720000|2022-01-13 19:38:40|328.29|322.29|328.28|322.28|328.29|322.29|328.27|322.27|0
1642102730000|2022-01-13 19:38:50|328.36|322.36|328.38|322.38|328.38|322.38|328.36|322.36|0
1642102740000|2022-01-13 19:39:00|328.37|322.37|328.37|322.37|328.37|322.37|328.37|322.37|0
1642102750000|2022-01-13 19:39:10|328.38|322.38|328.38|322.38|328.38|322.38|328.38|322.38|0
1642102770000|2022-01-13 19:39:30|328.36|322.36|328.35|322.35|328.36|322.36|328.35|322.35|0
1642102780000|2022-01-13 19:39:40|328.32|322.32|328.31|322.31|328.32|322.32|328.31|322.31|0
1642102790000|2022-01-13 19:39:50|328.28|322.28|328.21|322.21|328.28|322.28|328.21|322.21|0
1642102800000|2022-01-13 19:40:00|328.22|322.22|328.3|322.3|328.3|322.3|328.22|322.22|0
1642102810000|2022-01-13 19:40:10|328.34|322.34|328.37|322.37|328.37|322.37|328.34|322.34|0
1642102820000|2022-01-13 19:40:20|328.35|322.35|328.35|322.35|328.35|322.35|328.35|322.35|0
1642102830000|2022-01-13 19:40:30|328.37|322.37|328.34|322.34|328.37|322.37|328.34|322.34|0
1642102840000|2022-01-13 19:40:40|328.36|322.36|328.36|322.36|328.36|322.36|328.36|322.36|0
1642102850000|2022-01-13 19:40:50|328.37|322.37|328.37|322.37|328.37|322.37|328.37|322.37|0
1642102860000|2022-01-13 19:41:00|328.36|322.36|328.36|322.36|328.36|322.36|328.36|322.36|0
1642102870000|2022-01-13 19:41:10|328.37|322.37|328.37|322.37|328.37|322.37|328.36|322.36|0
1642102880000|2022-01-13 19:41:20|328.36|322.36|328.22|322.22|328.36|322.36|328.2|322.2|0
1642102890000|2022-01-13 19:41:30|328.24|322.24|328.19|322.19|328.24|322.24|328.19|322.19|0
1642102900000|2022-01-13 19:41:40|328.17|322.17|328.2|322.2|328.2|322.2|328.16|322.16|0
1642102910000|2022-01-13 19:41:50|328.19|322.19|328.09|322.09|328.2|322.2|328.09|322.09|0
1642102920000|2022-01-13 19:42:00|328.1|322.1|327.96|321.96|328.1|322.1|327.96|321.96|0
1642102930000|2022-01-13 19:42:10|327.95|321.95|327.93|321.93|327.95|321.95|327.93|321.93|0
1642102940000|2022-01-13 19:42:20|328.02|322.02|328.03|322.03|328.03|322.03|328.02|322.02|0
1642102950000|2022-01-13 19:42:30|328.02|322.02|328.05|322.05|328.06|322.06|328.02|322.02|0
1642102960000|2022-01-13 19:42:40|328.04|322.04|328.05|322.05|328.05|322.05|328.04|322.04|0
1642102980000|2022-01-13 19:43:00|328.04|322.04|328.03|322.03|328.04|322.04|328.03|322.03|0
1642102990000|2022-01-13 19:43:10|328.04|322.04|328.04|322.04|328.04|322.04|328.03|322.03|0
1642103010000|2022-01-13 19:43:30|328.09|322.09|328.1|322.1|328.1|322.1|328.09|322.09|0
1642103020000|2022-01-13 19:43:40|328.11|322.11|328.12|322.12|328.12|322.12|328.11|322.11|0
1642103030000|2022-01-13 19:43:50|328.13|322.13|328.13|322.13|328.13|322.13|328.13|322.13|0
1642103040000|2022-01-13 19:44:00|328.14|322.14|328.14|322.14|328.15|322.15|328.14|322.14|0
1642103060000|2022-01-13 19:44:20|328.18|322.18|328.19|322.19|328.19|322.19|328.18|322.18|0
1642103090000|2022-01-13 19:44:50|328.18|322.18|328.12|322.12|328.18|322.18|328.12|322.12|0
1642103100000|2022-01-13 19:45:00|328.11|322.11|328.1|322.1|328.11|322.11|328.1|322.1|0
1642103110000|2022-01-13 19:45:10|328.09|322.09|328.07|322.07|328.09|322.09|328.07|322.07|0
1642103120000|2022-01-13 19:45:20|328.05|322.05|328.06|322.06|328.06|322.06|328.05|322.05|0
1642103130000|2022-01-13 19:45:30|328.07|322.07|328.07|322.07|328.07|322.07|328.07|322.07|0
1642103140000|2022-01-13 19:45:40|328.05|322.05|328.05|322.05|328.06|322.06|328.05|322.05|0
1642103150000|2022-01-13 19:45:50|328.1|322.1|328.1|322.1|328.1|322.1|328.1|322.1|0
1642103160000|2022-01-13 19:46:00|328.08|322.08|328.08|322.08|328.08|322.08|328.08|322.08|0
1642103170000|2022-01-13 19:46:10|328.07|322.07|328.04|322.04|328.07|322.07|328.04|322.04|0
1642103190000|2022-01-13 19:46:30|327.96|321.96|327.96|321.96|327.96|321.96|327.96|321.96|0
1642103200000|2022-01-13 19:46:40|327.97|321.97|327.98|321.98|327.99|321.99|327.97|321.97|0
1642103210000|2022-01-13 19:46:50|327.99|321.99|327.99|321.99|327.99|321.99|327.99|321.99|0
1642103220000|2022-01-13 19:47:00|327.9|321.9|327.9|321.9|327.9|321.9|327.9|321.9|0
1642103230000|2022-01-13 19:47:10|327.85|321.85|327.81|321.81|327.85|321.85|327.8|321.8|0
1642103240000|2022-01-13 19:47:20|327.82|321.82|327.82|321.82|327.82|321.82|327.81|321.81|0
1642103260000|2022-01-13 19:47:40|327.8|321.8|327.76|321.76|327.8|321.8|327.76|321.76|0
1642103270000|2022-01-13 19:47:50|327.77|321.77|327.79|321.79|327.79|321.79|327.77|321.77|0
1642103280000|2022-01-13 19:48:00|327.81|321.81|327.76|321.76|327.81|321.81|327.75|321.75|0
1642103290000|2022-01-13 19:48:10|327.77|321.77|327.84|321.84|327.84|321.84|327.74|321.74|0
1642103300000|2022-01-13 19:48:20|327.83|321.83|327.83|321.83|327.83|321.83|327.83|321.83|0
1642103320000|2022-01-13 19:48:40|327.82|321.82|327.81|321.81|327.82|321.82|327.81|321.81|0
1642103330000|2022-01-13 19:48:50|327.74|321.74|327.68|321.68|327.74|321.74|327.68|321.68|0
1642103340000|2022-01-13 19:49:00|327.67|321.67|327.67|321.67|327.67|321.67|327.67|321.67|0
1642103350000|2022-01-13 19:49:10|327.73|321.73|327.73|321.73|327.73|321.73|327.73|321.73|0
1642103360000|2022-01-13 19:49:20|327.68|321.68|327.65|321.65|327.68|321.68|327.65|321.65|0
1642103370000|2022-01-13 19:49:30|327.7|321.7|327.57|321.57|327.7|321.7|327.56|321.56|0
1642103380000|2022-01-13 19:49:40|327.56|321.56|327.66|321.66|327.66|321.66|327.52|321.52|0
1642103390000|2022-01-13 19:49:50|327.62|321.62|327.59|321.59|327.62|321.62|327.56|321.56|0
1642103400000|2022-01-13 19:50:00|327.69|321.69|327.69|321.69|327.69|321.69|327.69|321.69|0
1642103410000|2022-01-13 19:50:10|327.84|321.84|327.95|321.95|327.99|321.99|327.84|321.84|0
1642103430000|2022-01-13 19:50:30|327.96|321.96|327.96|321.96|327.96|321.96|327.96|321.96|0
1642103440000|2022-01-13 19:50:40|327.94|321.94|327.96|321.96|327.96|321.96|327.94|321.94|0
1642103450000|2022-01-13 19:50:50|327.95|321.95|328.1|322.1|328.1|322.1|327.95|321.95|0
1642103470000|2022-01-13 19:51:10|328.11|322.11|328.14|322.14|328.14|322.14|328.11|322.11|0
1642103480000|2022-01-13 19:51:20|328.18|322.18|328.17|322.17|328.18|322.18|328.17|322.17|0
1642103490000|2022-01-13 19:51:30|328.18|322.18|328.29|322.29|328.29|322.29|328.17|322.17|0
1642103500000|2022-01-13 19:51:40|328.24|322.24|328.23|322.23|328.24|322.24|328.23|322.23|0
1642103510000|2022-01-13 19:51:50|328.28|322.28|328.28|322.28|328.28|322.28|328.28|322.28|0
1642103520000|2022-01-13 19:52:00|328.3|322.3|328.3|322.3|328.3|322.3|328.3|322.3|0
1642103530000|2022-01-13 19:52:10|328.31|322.31|328.47|322.47|328.47|322.47|328.31|322.31|0
1642103540000|2022-01-13 19:52:20|328.67|322.67|328.75|322.75|328.76|322.76|328.67|322.67|0
1642103550000|2022-01-13 19:52:30|328.67|322.67|328.63|322.63|328.67|322.67|328.63|322.63|0
1642103560000|2022-01-13 19:52:40|328.64|322.64|328.64|322.64|328.64|322.64|328.64|322.64|0
1642103570000|2022-01-13 19:52:50|328.67|322.67|328.67|322.67|328.67|322.67|328.67|322.67|0
1642103580000|2022-01-13 19:53:00|328.66|322.66|328.67|322.67|328.67|322.67|328.65|322.65|0
1642103590000|2022-01-13 19:53:10|328.65|322.65|328.41|322.41|328.65|322.65|328.41|322.41|0
1642103600000|2022-01-13 19:53:20|328.47|322.47|328.47|322.47|328.47|322.47|328.47|322.47|0
1642103610000|2022-01-13 19:53:30|328.48|322.48|328.49|322.49|328.49|322.49|328.48|322.48|0
1642103620000|2022-01-13 19:53:40|328.5|322.5|328.54|322.54|328.54|322.54|328.49|322.49|0
1642103630000|2022-01-13 19:53:50|328.53|322.53|328.53|322.53|328.53|322.53|328.53|322.53|0
1642103640000|2022-01-13 19:54:00|328.54|322.54|328.54|322.54|328.54|322.54|328.54|322.54|0
1642103660000|2022-01-13 19:54:20|328.52|322.52|328.54|322.54|328.54|322.54|328.52|322.52|0
1642103670000|2022-01-13 19:54:30|328.55|322.55|328.56|322.56|328.56|322.56|328.54|322.54|0
1642103690000|2022-01-13 19:54:50|328.57|322.57|328.6|322.6|328.6|322.6|328.56|322.56|0
1642103700000|2022-01-13 19:55:00|328.56|322.56|328.57|322.57|328.57|322.57|328.56|322.56|0
1642103710000|2022-01-13 19:55:10|328.6|322.6|328.57|322.57|328.65|322.65|328.57|322.57|0
1642103720000|2022-01-13 19:55:20|328.64|322.64|328.64|322.64|328.66|322.66|328.64|322.64|0
1642103730000|2022-01-13 19:55:30|328.66|322.66|328.7|322.7|328.7|322.7|328.66|322.66|0
1642103740000|2022-01-13 19:55:40|328.76|322.76|328.77|322.77|328.77|322.77|328.76|322.76|0
1642103750000|2022-01-13 19:55:50|328.74|322.74|328.7|322.7|328.74|322.74|328.68|322.68|0
1642103760000|2022-01-13 19:56:00|328.73|322.73|328.7|322.7|328.73|322.73|328.7|322.7|0
1642103770000|2022-01-13 19:56:10|328.74|322.74|328.74|322.74|328.74|322.74|328.73|322.73|0
1642103780000|2022-01-13 19:56:20|328.76|322.76|328.81|322.81|328.81|322.81|328.76|322.76|0
1642103790000|2022-01-13 19:56:30|328.85|322.85|328.81|322.81|328.85|322.85|328.81|322.81|0
1642103800000|2022-01-13 19:56:40|328.79|322.79|328.88|322.88|328.88|322.88|328.79|322.79|0
1642103810000|2022-01-13 19:56:50|328.93|322.93|328.93|322.93|328.94|322.94|328.93|322.93|0
1642103820000|2022-01-13 19:57:00|328.94|322.94|328.94|322.94|328.94|322.94|328.94|322.94|0
1642103830000|2022-01-13 19:57:10|328.96|322.96|328.97|322.97|328.97|322.97|328.96|322.96|0
1642103840000|2022-01-13 19:57:20|328.96|322.96|329|323|329|323|328.96|322.96|0
1642103850000|2022-01-13 19:57:30|329.05|323.05|329.04|323.04|329.05|323.05|329.04|323.04|0
1642103860000|2022-01-13 19:57:40|329.03|323.03|329.04|323.04|329.06|323.06|329.03|323.03|0
1642103880000|2022-01-13 19:58:00|329.11|323.11|329.08|323.08|329.11|323.11|329.08|323.08|0
1642103890000|2022-01-13 19:58:10|329.07|323.07|329.09|323.09|329.13|323.13|329.03|323.03|0
1642103900000|2022-01-13 19:58:20|329.1|323.1|329.12|323.12|329.12|323.12|329.1|323.1|0
1642103910000|2022-01-13 19:58:30|329.11|323.11|329.12|323.12|329.13|323.13|329.11|323.11|0
1642103920000|2022-01-13 19:58:40|329.11|323.11|329.12|323.12|329.12|323.12|329.11|323.11|0
1642103930000|2022-01-13 19:58:50|329.11|323.11|329.13|323.13|329.13|323.13|329.1|323.1|0
1642103940000|2022-01-13 19:59:00|329.12|323.12|329.03|323.03|329.12|323.12|329.02|323.02|0
1642103950000|2022-01-13 19:59:10|329.06|323.06|329.16|323.16|329.16|323.16|329.06|323.06|0
1642103960000|2022-01-13 19:59:20|329.15|323.15|329.16|323.16|329.16|323.16|329.15|323.15|0
1642103970000|2022-01-13 19:59:30|329.19|323.19|329.19|323.19|329.19|323.19|329.19|323.19|0
1642103990000|2022-01-13 19:59:50|329.2|323.2|329.22|323.22|329.22|323.22|329.2|323.2|0
1642104000000|2022-01-13 20:00:00|329.21|323.21|329.18|323.18|329.21|323.21|329.18|323.18|0
1642104010000|2022-01-13 20:00:10|329.17|323.17|329.12|323.12|329.17|323.17|329.12|323.12|0
1642104020000|2022-01-13 20:00:20|329.13|323.13|329.12|323.12|329.13|323.13|329.12|323.12|0
1642104040000|2022-01-13 20:00:40|329.28|323.28|329.27|323.27|329.28|323.28|329.27|323.27|0
1642104050000|2022-01-13 20:00:50|329.24|323.24|329.24|323.24|329.25|323.25|329.24|323.24|0
1642104060000|2022-01-13 20:01:00|329.23|323.23|329.25|323.25|329.25|323.25|329.23|323.23|0
1642104070000|2022-01-13 20:01:10|329.24|323.24|329.28|323.28|329.28|323.28|329.24|323.24|0
1642104080000|2022-01-13 20:01:20|329.29|323.29|329.24|323.24|329.29|323.29|329.24|323.24|0
1642104090000|2022-01-13 20:01:30|329.22|323.22|329.24|323.24|329.25|323.25|329.22|323.22|0
1642104100000|2022-01-13 20:01:40|329.23|323.23|329.23|323.23|329.24|323.24|329.23|323.23|0
1642104110000|2022-01-13 20:01:50|329.24|323.24|329.24|323.24|329.24|323.24|329.24|323.24|0
1642104120000|2022-01-13 20:02:00|329.2|323.2|329.16|323.16|329.2|323.2|329.16|323.16|0
1642104140000|2022-01-13 20:02:20|329.17|323.17|329.13|323.13|329.17|323.17|329.13|323.13|0
1642104150000|2022-01-13 20:02:30|329.09|323.09|328.89|322.89|329.09|323.09|328.89|322.89|0
1642104160000|2022-01-13 20:02:40|328.87|322.87|328.82|322.82|328.87|322.87|328.82|322.82|0
1642104170000|2022-01-13 20:02:50|328.81|322.81|328.82|322.82|328.83|322.83|328.81|322.81|0
1642104180000|2022-01-13 20:03:00|328.83|322.83|328.83|322.83|328.83|322.83|328.82|322.82|0
1642104190000|2022-01-13 20:03:10|328.82|322.82|328.83|322.83|328.83|322.83|328.82|322.82|0
1642104200000|2022-01-13 20:03:20|328.86|322.86|328.85|322.85|328.86|322.86|328.85|322.85|0
1642104210000|2022-01-13 20:03:30|328.82|322.82|328.82|322.82|328.82|322.82|328.82|322.82|0
1642104220000|2022-01-13 20:03:40|328.67|322.67|328.67|322.67|328.67|322.67|328.67|322.67|0
1642104230000|2022-01-13 20:03:50|328.66|322.66|328.65|322.65|328.66|322.66|328.65|322.65|0
1642104240000|2022-01-13 20:04:00|328.63|322.63|328.67|322.67|328.67|322.67|328.62|322.62|0
1642104250000|2022-01-13 20:04:10|328.66|322.66|328.64|322.64|328.67|322.67|328.64|322.64|0
1642104260000|2022-01-13 20:04:20|328.55|322.55|328.52|322.52|328.56|322.56|328.52|322.52|0
1642104270000|2022-01-13 20:04:30|328.53|322.53|328.51|322.51|328.54|322.54|328.5|322.5|0
1642104280000|2022-01-13 20:04:40|328.48|322.48|328.47|322.47|328.48|322.48|328.47|322.47|0
1642104300000|2022-01-13 20:05:00|328.48|322.48|328.55|322.55|328.57|322.57|328.48|322.48|0
1642104320000|2022-01-13 20:05:20|328.56|322.56|328.56|322.56|328.56|322.56|328.56|322.56|0
1642104330000|2022-01-13 20:05:30|328.6|322.6|328.57|322.57|328.6|322.6|328.55|322.55|0
1642104340000|2022-01-13 20:05:40|328.56|322.56|328.57|322.57|328.58|322.58|328.56|322.56|0
1642104350000|2022-01-13 20:05:50|328.58|322.58|328.59|322.59|328.59|322.59|328.58|322.58|0
1642104360000|2022-01-13 20:06:00|328.58|322.58|328.46|322.46|328.58|322.58|328.46|322.46|0
1642104370000|2022-01-13 20:06:10|328.45|322.45|328.44|322.44|328.45|322.45|328.44|322.44|0
1642104380000|2022-01-13 20:06:20|328.47|322.47|328.47|322.47|328.47|322.47|328.47|322.47|0
1642104390000|2022-01-13 20:06:30|328.48|322.48|328.47|322.47|328.48|322.48|328.47|322.47|0
1642104400000|2022-01-13 20:06:40|328.44|322.44|328.34|322.34|328.44|322.44|328.33|322.33|0
1642104410000|2022-01-13 20:06:50|328.35|322.35|328.32|322.32|328.35|322.35|328.32|322.32|0
1642104420000|2022-01-13 20:07:00|328.33|322.33|328.33|322.33|328.33|322.33|328.33|322.33|0
1642104440000|2022-01-13 20:07:20|328.39|322.39|328.39|322.39|328.39|322.39|328.39|322.39|0
1642104450000|2022-01-13 20:07:30|328.36|322.36|328.36|322.36|328.36|322.36|328.36|322.36|0
1642104460000|2022-01-13 20:07:40|328.33|322.33|328.33|322.33|328.33|322.33|328.33|322.33|0
1642104470000|2022-01-13 20:07:50|328.34|322.34|328.23|322.23|328.34|322.34|328.23|322.23|0
1642104480000|2022-01-13 20:08:00|328.24|322.24|328.22|322.22|328.24|322.24|328.22|322.22|0
1642104490000|2022-01-13 20:08:10|328.21|322.21|328.21|322.21|328.21|322.21|328.21|322.21|0
1642104500000|2022-01-13 20:08:20|328.15|322.15|328.15|322.15|328.15|322.15|328.15|322.15|0
1642104510000|2022-01-13 20:08:30|328.09|322.09|328.09|322.09|328.09|322.09|328.09|322.09|0
1642104540000|2022-01-13 20:09:00|328.08|322.08|328.09|322.09|328.09|322.09|328.07|322.07|0
1642104560000|2022-01-13 20:09:20|328.05|322.05|328.39|322.39|328.39|322.39|328.05|322.05|0
1642104570000|2022-01-13 20:09:30|328.36|322.36|328.32|322.32|328.36|322.36|328.32|322.32|0
1642104580000|2022-01-13 20:09:40|328.28|322.28|328.28|322.28|328.28|322.28|328.27|322.27|0
1642104590000|2022-01-13 20:09:50|327.96|321.96|327.95|321.95|327.96|321.96|327.95|321.95|0
1642104600000|2022-01-13 20:10:00|327.92|321.92|328.22|322.22|328.22|322.22|327.92|321.92|0
1642104610000|2022-01-13 20:10:10|328.25|322.25|328.18|322.18|328.25|322.25|328.18|322.18|0
1642104620000|2022-01-13 20:10:20|328.16|322.16|328.13|322.13|328.16|322.16|328.09|322.09|0
1642104630000|2022-01-13 20:10:30|328.15|322.15|328.1|322.1|328.15|322.15|328.09|322.09|0
1642104650000|2022-01-13 20:10:50|328.08|322.08|328.08|322.08|328.09|322.09|328.08|322.08|0
1642104660000|2022-01-13 20:11:00|328.05|322.05|328.05|322.05|328.05|322.05|328.05|322.05|0
1642104680000|2022-01-13 20:11:20|328.02|322.02|328.33|322.33|328.33|322.33|328.02|322.02|0
1642104690000|2022-01-13 20:11:30|328.41|322.41|328.47|322.47|328.47|322.47|328.41|322.41|0
1642104700000|2022-01-13 20:11:40|328.32|322.32|328.32|322.32|328.32|322.32|328.32|322.32|0
1642104710000|2022-01-13 20:11:50|328.29|322.29|328.77|322.77|328.8|322.8|328.29|322.29|0
1642104720000|2022-01-13 20:12:00|328.72|322.72|328.54|322.54|328.72|322.72|328.54|322.54|0
1642104730000|2022-01-13 20:12:10|328.56|322.56|328.59|322.59|328.59|322.59|328.53|322.53|0
1642104740000|2022-01-13 20:12:20|328.47|322.47|328.54|322.54|328.54|322.54|328.47|322.47|0
1642104750000|2022-01-13 20:12:30|328.53|322.53|328.53|322.53|328.53|322.53|328.53|322.53|0
1642104760000|2022-01-13 20:12:40|328.49|322.49|328.45|322.45|328.49|322.49|328.43|322.43|0
1642104770000|2022-01-13 20:12:50|328.46|322.46|328.4|322.4|328.46|322.46|328.4|322.4|0
1642104780000|2022-01-13 20:13:00|328.41|322.41|328.41|322.41|328.41|322.41|328.41|322.41|0
1642104790000|2022-01-13 20:13:10|328.4|322.4|328.4|322.4|328.4|322.4|328.4|322.4|0
1642104800000|2022-01-13 20:13:20|328.41|322.41|328.32|322.32|328.41|322.41|328.3|322.3|0
1642104810000|2022-01-13 20:13:30|328.26|322.26|328.26|322.26|328.27|322.27|328.26|322.26|0
1642104820000|2022-01-13 20:13:40|328.24|322.24|328.24|322.24|328.24|322.24|328.24|322.24|0
1642104830000|2022-01-13 20:13:50|328.23|322.23|328.23|322.23|328.23|322.23|328.23|322.23|0
1642104840000|2022-01-13 20:14:00|328.31|322.31|328.35|322.35|328.35|322.35|328.31|322.31|0
1642104850000|2022-01-13 20:14:10|328.34|322.34|328.44|322.44|328.44|322.44|328.34|322.34|0
1642104860000|2022-01-13 20:14:20|328.45|322.45|328.77|322.77|328.77|322.77|328.45|322.45|0
1642104870000|2022-01-13 20:14:30|328.86|322.86|328.86|322.86|328.86|322.86|328.86|322.86|0
1642104880000|2022-01-13 20:14:40|328.92|322.92|329.29|323.29|329.3|323.3|328.92|322.92|0
1642104890000|2022-01-13 20:14:50|329.32|323.32|329.21|323.21|329.32|323.32|329.18|323.18|0
1642104900000|2022-01-13 20:15:00|329.15|323.15|329.18|323.18|329.18|323.18|329.15|323.15|0
1642104910000|2022-01-13 20:15:10|329.15|323.15|329.25|323.25|329.26|323.26|329.12|323.12|0
1642104920000|2022-01-13 20:15:20|329.23|323.23|329.13|323.13|329.23|323.23|329.13|323.13|0
1642104940000|2022-01-13 20:15:40|328.91|322.91|328.96|322.96|328.96|322.96|328.91|322.91|0
1642104950000|2022-01-13 20:15:50|328.97|322.97|328.96|322.96|328.97|322.97|328.96|322.96|0
1642104960000|2022-01-13 20:16:00|328.99|322.99|328.98|322.98|328.99|322.99|328.98|322.98|0
1642104970000|2022-01-13 20:16:10|328.86|322.86|328.86|322.86|328.86|322.86|328.86|322.86|0
1642104980000|2022-01-13 20:16:20|328.88|322.88|329.23|323.23|329.23|323.23|328.88|322.88|0
1642104990000|2022-01-13 20:16:30|329.22|323.22|329.19|323.19|329.22|323.22|329.19|323.19|0
1642105000000|2022-01-13 20:16:40|329.07|323.07|329.08|323.08|329.08|323.08|329.05|323.05|0
1642105010000|2022-01-13 20:16:50|328.94|322.94|328.95|322.95|328.95|322.95|328.94|322.94|0
1642105020000|2022-01-13 20:17:00|328.83|322.83|328.83|322.83|328.83|322.83|328.83|322.83|0
1642105030000|2022-01-13 20:17:10|328.89|322.89|328.88|322.88|328.89|322.89|328.88|322.88|0
1642105040000|2022-01-13 20:17:20|328.89|322.89|328.88|322.88|328.89|322.89|328.88|322.88|0
1642105080000|2022-01-13 20:18:00|328.9|322.9|329.01|323.01|329.01|323.01|328.9|322.9|0
1642105090000|2022-01-13 20:18:10|329|323|328.99|322.99|329|323|328.99|322.99|0
1642105110000|2022-01-13 20:18:30|328.93|322.93|328.93|322.93|328.93|322.93|328.93|322.93|0
1642105120000|2022-01-13 20:18:40|328.95|322.95|329.12|323.12|329.12|323.12|328.95|322.95|0
1642105130000|2022-01-13 20:18:50|329.16|323.16|329.38|323.38|329.38|323.38|329.09|323.09|0
1642105140000|2022-01-13 20:19:00|329.42|323.42|329.37|323.37|329.43|323.43|329.36|323.36|0
1642105150000|2022-01-13 20:19:10|329.4|323.4|329.59|323.59|329.59|323.59|329.4|323.4|0
1642105160000|2022-01-13 20:19:20|329.63|323.63|329.74|323.74|329.74|323.74|329.61|323.61|0
1642105180000|2022-01-13 20:19:40|329.66|323.66|329.62|323.62|329.66|323.66|329.62|323.62|0
1642105190000|2022-01-13 20:19:50|329.6|323.6|329.55|323.55|329.6|323.6|329.55|323.55|0
1642105200000|2022-01-13 20:20:00|329.54|323.54|329.52|323.52|329.54|323.54|329.52|323.52|0
1642105210000|2022-01-13 20:20:10|329.55|323.55|329.58|323.58|329.58|323.58|329.55|323.55|0
1642105220000|2022-01-13 20:20:20|329.64|323.64|329.63|323.63|329.64|323.64|329.63|323.63|0
1642105230000|2022-01-13 20:20:30|329.72|323.72|329.77|323.77|329.77|323.77|329.72|323.72|0
1642105240000|2022-01-13 20:20:40|329.91|323.91|329.91|323.91|329.91|323.91|329.91|323.91|0
1642105250000|2022-01-13 20:20:50|329.93|323.93|330.07|324.07|330.07|324.07|329.91|323.91|0
1642105260000|2022-01-13 20:21:00|330.11|324.11|330.26|324.26|330.26|324.26|330.11|324.11|0
1642105270000|2022-01-13 20:21:10|330.34|324.34|330.52|324.52|330.52|324.52|330.34|324.34|0
1642105290000|2022-01-13 20:21:30|330.5|324.5|330.06|324.06|330.51|324.51|330.06|324.06|0
1642105300000|2022-01-13 20:21:40|330.08|324.08|330.08|324.08|330.11|324.11|330.07|324.07|0
1642105310000|2022-01-13 20:21:50|330.05|324.05|330.03|324.03|330.05|324.05|330.03|324.03|0
1642105320000|2022-01-13 20:22:00|329.97|323.97|329.9|323.9|329.97|323.97|329.9|323.9|0
1642105330000|2022-01-13 20:22:10|329.93|323.93|330.19|324.19|330.19|324.19|329.93|323.93|0
1642105340000|2022-01-13 20:22:20|330.23|324.23|330.35|324.35|330.35|324.35|330.22|324.22|0
1642105350000|2022-01-13 20:22:30|330.32|324.32|330.32|324.32|330.32|324.32|330.32|324.32|0
1642105360000|2022-01-13 20:22:40|330.38|324.38|330.27|324.27|330.38|324.38|330.27|324.27|0
1642105370000|2022-01-13 20:22:50|330.28|324.28|330.31|324.31|330.31|324.31|330.27|324.27|0
1642105380000|2022-01-13 20:23:00|330.29|324.29|330.13|324.13|330.29|324.29|330.13|324.13|0
1642105390000|2022-01-13 20:23:10|330.14|324.14|330.13|324.13|330.14|324.14|330.13|324.13|0
1642105400000|2022-01-13 20:23:20|330.14|324.14|330.03|324.03|330.14|324.14|330.03|324.03|0
1642105410000|2022-01-13 20:23:30|329.89|323.89|329.6|323.6|329.89|323.89|329.6|323.6|0
1642105420000|2022-01-13 20:23:40|329.59|323.59|329.59|323.59|329.59|323.59|329.59|323.59|0
1642105430000|2022-01-13 20:23:50|329.58|323.58|329.58|323.58|329.58|323.58|329.58|323.58|0
1642105440000|2022-01-13 20:24:00|329.59|323.59|329.59|323.59|329.59|323.59|329.59|323.59|0
1642105450000|2022-01-13 20:24:10|329.57|323.57|329.58|323.58|329.58|323.58|329.57|323.57|0
1642105460000|2022-01-13 20:24:20|329.82|323.82|329.8|323.8|329.82|323.82|329.8|323.8|0
1642105470000|2022-01-13 20:24:30|329.82|323.82|329.82|323.82|329.82|323.82|329.82|323.82|0
1642105480000|2022-01-13 20:24:40|330|324|330.12|324.12|330.12|324.12|330|324|0
1642105490000|2022-01-13 20:24:50|330.14|324.14|330.21|324.21|330.21|324.21|330.14|324.14|0
1642105500000|2022-01-13 20:25:00|330.23|324.23|330.33|324.33|330.33|324.33|330.13|324.13|0
1642105510000|2022-01-13 20:25:10|330.39|324.39|330.39|324.39|330.42|324.42|330.38|324.38|0
1642105520000|2022-01-13 20:25:20|330.32|324.32|330.35|324.35|330.35|324.35|330.32|324.32|0
1642105530000|2022-01-13 20:25:30|330.36|324.36|330.25|324.25|330.36|324.36|330.24|324.24|0
1642105540000|2022-01-13 20:25:40|330.26|324.26|330.06|324.06|330.26|324.26|330.06|324.06|0
1642105550000|2022-01-13 20:25:50|330.03|324.03|330.03|324.03|330.03|324.03|330.03|324.03|0
1642105560000|2022-01-13 20:26:00|330.01|324.01|330.02|324.02|330.02|324.02|330.01|324.01|0
1642105570000|2022-01-13 20:26:10|330.01|324.01|330.01|324.01|330.01|324.01|330.01|324.01|0
1642105580000|2022-01-13 20:26:20|330|324|330|324|330|324|330|324|0
1642105590000|2022-01-13 20:26:30|330.02|324.02|330.07|324.07|330.09|324.09|330.02|324.02|0
1642105600000|2022-01-13 20:26:40|330.08|324.08|330.04|324.04|330.08|324.08|330.04|324.04|0
1642105610000|2022-01-13 20:26:50|329.98|323.98|330.01|324.01|330.01|324.01|329.98|323.98|0
1642105620000|2022-01-13 20:27:00|329.96|323.96|329.98|323.98|329.98|323.98|329.96|323.96|0
1642105630000|2022-01-13 20:27:10|330.03|324.03|330.05|324.05|330.05|324.05|330.01|324.01|0
1642105640000|2022-01-13 20:27:20|330.07|324.07|329.98|323.98|330.07|324.07|329.98|323.98|0
1642105650000|2022-01-13 20:27:30|329.99|323.99|330.08|324.08|330.08|324.08|329.8|323.8|0
1642105660000|2022-01-13 20:27:40|330.12|324.12|329.8|323.8|330.12|324.12|329.8|323.8|0
1642105670000|2022-01-13 20:27:50|329.81|323.81|329.84|323.84|329.89|323.89|329.81|323.81|0
1642105680000|2022-01-13 20:28:00|330.19|324.19|330.3|324.3|330.3|324.3|330.19|324.19|0
1642105690000|2022-01-13 20:28:10|330.28|324.28|330.3|324.3|330.3|324.3|330.28|324.28|0
1642105700000|2022-01-13 20:28:20|330.29|324.29|330.18|324.18|330.3|324.3|330.18|324.18|0
1642105710000|2022-01-13 20:28:30|330.17|324.17|330.18|324.18|330.18|324.18|330.17|324.17|0
1642105720000|2022-01-13 20:28:40|330.21|324.21|330.24|324.24|330.25|324.25|330.21|324.21|0
1642105730000|2022-01-13 20:28:50|330.27|324.27|330.28|324.28|330.28|324.28|330.27|324.27|0
1642105740000|2022-01-13 20:29:00|330.27|324.27|330.28|324.28|330.28|324.28|330.27|324.27|0
1642105750000|2022-01-13 20:29:10|330.29|324.29|330.29|324.29|330.3|324.3|330.28|324.28|0
1642105760000|2022-01-13 20:29:20|330.32|324.32|330.17|324.17|330.32|324.32|330.13|324.13|0
1642105770000|2022-01-13 20:29:30|330.14|324.14|330.16|324.16|330.17|324.17|330.14|324.14|0
1642105780000|2022-01-13 20:29:40|330.15|324.15|330.16|324.16|330.16|324.16|330.15|324.15|0
1642105790000|2022-01-13 20:29:50|330.17|324.17|330.14|324.14|330.17|324.17|330.13|324.13|0
1642105800000|2022-01-13 20:30:00|329.99|323.99|330.02|324.02|330.02|324.02|329.99|323.99|0
1642105810000|2022-01-13 20:30:10|330.03|324.03|330|324|330.04|324.04|330|324|0
1642105820000|2022-01-13 20:30:20|330.01|324.01|330.04|324.04|330.04|324.04|330.01|324.01|0
1642105830000|2022-01-13 20:30:30|330.14|324.14|330.15|324.15|330.15|324.15|330.14|324.14|0
1642105840000|2022-01-13 20:30:40|330.14|324.14|330.1|324.1|330.14|324.14|330.1|324.1|0
1642105850000|2022-01-13 20:30:50|330.07|324.07|330.07|324.07|330.07|324.07|330.07|324.07|0
1642105860000|2022-01-13 20:31:00|330.08|324.08|330.08|324.08|330.08|324.08|330.08|324.08|0
1642105870000|2022-01-13 20:31:10|330.04|324.04|330.01|324.01|330.04|324.04|330.01|324.01|0
1642105880000|2022-01-13 20:31:20|330.04|324.04|330.04|324.04|330.04|324.04|330.04|324.04|0
1642105890000|2022-01-13 20:31:30|330.01|324.01|329.99|323.99|330.01|324.01|329.99|323.99|0
1642105900000|2022-01-13 20:31:40|329.98|323.98|329.98|323.98|329.99|323.99|329.98|323.98|0
1642105910000|2022-01-13 20:31:50|330.01|324.01|329.97|323.97|330.01|324.01|329.97|323.97|0
1642105920000|2022-01-13 20:32:00|329.69|323.69|329.67|323.67|329.69|323.69|329.67|323.67|0
1642105930000|2022-01-13 20:32:10|329.68|323.68|329.54|323.54|329.68|323.68|329.54|323.54|0
1642105940000|2022-01-13 20:32:20|329.48|323.48|329.48|323.48|329.48|323.48|329.46|323.46|0
1642105950000|2022-01-13 20:32:30|329.49|323.49|329.49|323.49|329.49|323.49|329.49|323.49|0
1642105960000|2022-01-13 20:32:40|329.5|323.5|329.5|323.5|329.5|323.5|329.5|323.5|0
1642105970000|2022-01-13 20:32:50|329.49|323.49|329.5|323.5|329.5|323.5|329.49|323.49|0
1642105980000|2022-01-13 20:33:00|329.48|323.48|329.5|323.5|329.5|323.5|329.48|323.48|0
1642105990000|2022-01-13 20:33:10|329.49|323.49|329.49|323.49|329.49|323.49|329.49|323.49|0
1642106020000|2022-01-13 20:33:40|329.48|323.48|329.48|323.48|329.48|323.48|329.48|323.48|0
1642106030000|2022-01-13 20:33:50|329.53|323.53|329.5|323.5|329.53|323.53|329.5|323.5|0
1642106040000|2022-01-13 20:34:00|329.51|323.51|329.5|323.5|329.51|323.51|329.5|323.5|0
1642106050000|2022-01-13 20:34:10|329.49|323.49|329.49|323.49|329.49|323.49|329.48|323.48|0
1642106060000|2022-01-13 20:34:20|329.5|323.5|329.43|323.43|329.5|323.5|329.41|323.41|0
1642106070000|2022-01-13 20:34:30|329.42|323.42|329.49|323.49|329.49|323.49|329.42|323.42|0
1642106080000|2022-01-13 20:34:40|329.46|323.46|329.46|323.46|329.46|323.46|329.46|323.46|0
1642106090000|2022-01-13 20:34:50|329.45|323.45|329.44|323.44|329.45|323.45|329.43|323.43|0
1642106100000|2022-01-13 20:35:00|329.43|323.43|329.38|323.38|329.43|323.43|329.37|323.37|0
1642106110000|2022-01-13 20:35:10|329.41|323.41|329.4|323.4|329.41|323.41|329.4|323.4|0
1642106120000|2022-01-13 20:35:20|329.39|323.39|329.43|323.43|329.43|323.43|329.39|323.39|0
1642106130000|2022-01-13 20:35:30|329.42|323.42|329.23|323.23|329.42|323.42|329.23|323.23|0
1642106140000|2022-01-13 20:35:40|329.22|323.22|329.22|323.22|329.22|323.22|329.22|323.22|0
1642106150000|2022-01-13 20:35:50|329.23|323.23|329.09|323.09|329.23|323.23|329.09|323.09|0
1642106160000|2022-01-13 20:36:00|329.08|323.08|329.03|323.03|329.08|323.08|329.03|323.03|0
1642106170000|2022-01-13 20:36:10|329.05|323.05|329.05|323.05|329.05|323.05|329|323|0
1642106180000|2022-01-13 20:36:20|329.33|323.33|329.51|323.51|329.52|323.52|329.33|323.33|0
1642106190000|2022-01-13 20:36:30|329.5|323.5|329.44|323.44|329.5|323.5|329.44|323.44|0
1642106200000|2022-01-13 20:36:40|329.3|323.3|329.3|323.3|329.3|323.3|329.29|323.29|0
1642106210000|2022-01-13 20:36:50|329.45|323.45|329.44|323.44|329.45|323.45|329.44|323.44|0
1642106220000|2022-01-13 20:37:00|329.43|323.43|329.45|323.45|329.45|323.45|329.43|323.43|0
1642106230000|2022-01-13 20:37:10|329.21|323.21|329.19|323.19|329.22|323.22|329.19|323.19|0
1642106240000|2022-01-13 20:37:20|329.18|323.18|329.17|323.17|329.18|323.18|329.17|323.17|0
1642106250000|2022-01-13 20:37:30|329.19|323.19|329.16|323.16|329.19|323.19|329.16|323.16|0
1642106260000|2022-01-13 20:37:40|329.15|323.15|329.15|323.15|329.16|323.16|329.15|323.15|0
1642106270000|2022-01-13 20:37:50|329.14|323.14|329.04|323.04|329.15|323.15|329.04|323.04|0
1642106280000|2022-01-13 20:38:00|329|323|329|323|329|323|329|323|0
1642106290000|2022-01-13 20:38:10|329.09|323.09|329.04|323.04|329.09|323.09|329.04|323.04|0
1642106310000|2022-01-13 20:38:30|328.99|322.99|328.91|322.91|329|323|328.91|322.91|0
1642106320000|2022-01-13 20:38:40|328.92|322.92|328.91|322.91|328.92|322.92|328.91|322.91|0
1642106330000|2022-01-13 20:38:50|328.85|322.85|328.82|322.82|328.88|322.88|328.82|322.82|0
1642106340000|2022-01-13 20:39:00|328.84|322.84|328.84|322.84|328.84|322.84|328.83|322.83|0
1642106350000|2022-01-13 20:39:10|328.83|322.83|328.77|322.77|328.83|322.83|328.77|322.77|0
1642106360000|2022-01-13 20:39:20|328.83|322.83|328.82|322.82|328.83|322.83|328.82|322.82|0
1642106370000|2022-01-13 20:39:30|328.83|322.83|328.76|322.76|328.83|322.83|328.73|322.73|0
1642106380000|2022-01-13 20:39:40|328.75|322.75|328.75|322.75|328.75|322.75|328.75|322.75|0
1642106390000|2022-01-13 20:39:50|328.83|322.83|328.83|322.83|328.83|322.83|328.83|322.83|0
1642106400000|2022-01-13 20:40:00|328.87|322.87|328.88|322.88|328.89|322.89|328.87|322.87|0
1642106410000|2022-01-13 20:40:10|328.89|322.89|328.81|322.81|328.89|322.89|328.79|322.79|0
1642106420000|2022-01-13 20:40:20|328.8|322.8|328.77|322.77|328.8|322.8|328.77|322.77|0
1642106430000|2022-01-13 20:40:30|328.76|322.76|328.73|322.73|328.76|322.76|328.73|322.73|0
1642106440000|2022-01-13 20:40:40|328.7|322.7|328.7|322.7|328.7|322.7|328.7|322.7|0
1642106450000|2022-01-13 20:40:50|328.72|322.72|328.73|322.73|328.73|322.73|328.72|322.72|0
1642106460000|2022-01-13 20:41:00|328.64|322.64|328.61|322.61|328.64|322.64|328.61|322.61|0
1642106470000|2022-01-13 20:41:10|328.62|322.62|328.66|322.66|328.66|322.66|328.61|322.61|0
1642106480000|2022-01-13 20:41:20|328.69|322.69|328.69|322.69|328.7|322.7|328.69|322.69|0
1642106490000|2022-01-13 20:41:30|328.7|322.7|328.73|322.73|328.73|322.73|328.68|322.68|0
1642106500000|2022-01-13 20:41:40|328.67|322.67|328.66|322.66|328.68|322.68|328.66|322.66|0
1642106510000|2022-01-13 20:41:50|328.65|322.65|328.66|322.66|328.66|322.66|328.65|322.65|0
1642106520000|2022-01-13 20:42:00|328.67|322.67|328.67|322.67|328.67|322.67|328.67|322.67|0
1642106540000|2022-01-13 20:42:20|328.66|322.66|328.62|322.62|328.67|322.67|328.62|322.62|0
1642106550000|2022-01-13 20:42:30|328.61|322.61|328.62|322.62|328.62|322.62|328.61|322.61|0
1642106560000|2022-01-13 20:42:40|328.59|322.59|328.49|322.49|328.62|322.62|328.49|322.49|0
1642106570000|2022-01-13 20:42:50|328.46|322.46|328.46|322.46|328.46|322.46|328.46|322.46|0
1642106580000|2022-01-13 20:43:00|328.32|322.32|328.34|322.34|328.34|322.34|328.32|322.32|0
1642106590000|2022-01-13 20:43:10|328.26|322.26|328.35|322.35|328.35|322.35|328.26|322.26|0
1642106600000|2022-01-13 20:43:20|328.36|322.36|328.35|322.35|328.37|322.37|328.35|322.35|0
1642106610000|2022-01-13 20:43:30|328.36|322.36|328.32|322.32|328.36|322.36|328.31|322.31|0
1642106620000|2022-01-13 20:43:40|328.31|322.31|328.34|322.34|328.34|322.34|328.31|322.31|0
1642106630000|2022-01-13 20:43:50|328.35|322.35|328.36|322.36|328.39|322.39|328.35|322.35|0
1642106640000|2022-01-13 20:44:00|328.35|322.35|328.4|322.4|328.4|322.4|328.35|322.35|0
1642106660000|2022-01-13 20:44:20|328.39|322.39|328.4|322.4|328.4|322.4|328.39|322.39|0
1642106670000|2022-01-13 20:44:30|328.36|322.36|328.37|322.37|328.37|322.37|328.36|322.36|0
1642106680000|2022-01-13 20:44:40|328.35|322.35|328.35|322.35|328.36|322.36|328.35|322.35|0
1642106690000|2022-01-13 20:44:50|328.34|322.34|328.35|322.35|328.35|322.35|328.34|322.34|0
1642106700000|2022-01-13 20:45:00|328.34|322.34|328.22|322.22|328.34|322.34|328.22|322.22|0
1642106710000|2022-01-13 20:45:10|328.24|322.24|328.24|322.24|328.25|322.25|328.23|322.23|0
1642106720000|2022-01-13 20:45:20|328.25|322.25|328.27|322.27|328.28|322.28|328.25|322.25|0
1642106730000|2022-01-13 20:45:30|328.25|322.25|328.24|322.24|328.25|322.25|328.24|322.24|0
1642106740000|2022-01-13 20:45:40|328.23|322.23|328.23|322.23|328.23|322.23|328.23|322.23|0
1642106750000|2022-01-13 20:45:50|328.24|322.24|328.26|322.26|328.26|322.26|328.24|322.24|0
1642106760000|2022-01-13 20:46:00|328.25|322.25|328.3|322.3|328.3|322.3|328.25|322.25|0
1642106770000|2022-01-13 20:46:10|328.33|322.33|328.3|322.3|328.33|322.33|328.3|322.3|0
1642106780000|2022-01-13 20:46:20|328.24|322.24|328.18|322.18|328.24|322.24|328.17|322.17|0
1642106790000|2022-01-13 20:46:30|328.19|322.19|328|322|328.19|322.19|328|322|0
1642106800000|2022-01-13 20:46:40|327.99|321.99|327.99|321.99|328|322|327.98|321.98|0
1642106810000|2022-01-13 20:46:50|328|322|327.92|321.92|328|322|327.92|321.92|0
1642106820000|2022-01-13 20:47:00|327.91|321.91|327.81|321.81|327.91|321.91|327.78|321.78|0
1642106830000|2022-01-13 20:47:10|327.52|321.52|327.53|321.53|327.53|321.53|327.52|321.52|0
1642106840000|2022-01-13 20:47:20|327.54|321.54|327.58|321.58|327.58|321.58|327.52|321.52|0
1642106850000|2022-01-13 20:47:30|327.59|321.59|327.59|321.59|327.59|321.59|327.59|321.59|0
1642106860000|2022-01-13 20:47:40|327.58|321.58|327.58|321.58|327.58|321.58|327.58|321.58|0
1642106870000|2022-01-13 20:47:50|327.57|321.57|327.57|321.57|327.58|321.58|327.57|321.57|0
1642106880000|2022-01-13 20:48:00|327.58|321.58|327.58|321.58|327.58|321.58|327.58|321.58|0
1642106890000|2022-01-13 20:48:10|327.56|321.56|327.67|321.67|327.67|321.67|327.56|321.56|0
1642106910000|2022-01-13 20:48:30|327.58|321.58|327.59|321.59|327.59|321.59|327.58|321.58|0
1642106920000|2022-01-13 20:48:40|327.63|321.63|327.6|321.6|327.63|321.63|327.6|321.6|0
1642106940000|2022-01-13 20:49:00|327.58|321.58|327.58|321.58|327.58|321.58|327.58|321.58|0
1642106950000|2022-01-13 20:49:10|327.56|321.56|327.56|321.56|327.56|321.56|327.56|321.56|0
1642106960000|2022-01-13 20:49:20|327.36|321.36|327.38|321.38|327.38|321.38|327.36|321.36|0
1642106970000|2022-01-13 20:49:30|327.34|321.34|327.35|321.35|327.35|321.35|327.33|321.33|0
1642106990000|2022-01-13 20:49:50|327.38|321.38|327.43|321.43|327.44|321.44|327.38|321.38|0
1642107000000|2022-01-13 20:50:00|327.42|321.42|327.42|321.42|327.47|321.47|327.42|321.42|0
1642107010000|2022-01-13 20:50:10|327.43|321.43|327.32|321.32|327.43|321.43|327.32|321.32|0
1642107020000|2022-01-13 20:50:20|327.34|321.34|327.32|321.32|327.34|321.34|327.32|321.32|0
1642107030000|2022-01-13 20:50:30|327.31|321.31|327.29|321.29|327.32|321.32|327.29|321.29|0
1642107040000|2022-01-13 20:50:40|327.27|321.27|327.24|321.24|327.28|321.28|327.24|321.24|0
1642107050000|2022-01-13 20:50:50|327.19|321.19|327.12|321.12|327.2|321.2|327.12|321.12|0
1642107060000|2022-01-13 20:51:00|327.13|321.13|327.17|321.17|327.2|321.2|327.13|321.13|0
1642107070000|2022-01-13 20:51:10|327.16|321.16|327.14|321.14|327.22|321.22|327.13|321.13|0
1642107080000|2022-01-13 20:51:20|327.06|321.06|327.03|321.03|327.06|321.06|327|321|0
1642107090000|2022-01-13 20:51:30|327.01|321.01|327|321|327.01|321.01|327|321|0
1642107100000|2022-01-13 20:51:40|326.96|320.96|326.98|320.98|326.98|320.98|326.96|320.96|0
1642107110000|2022-01-13 20:51:50|326.97|320.97|327.01|321.01|327.01|321.01|326.97|320.97|0
1642107120000|2022-01-13 20:52:00|327.03|321.03|327.06|321.06|327.07|321.07|327.01|321.01|0
1642107130000|2022-01-13 20:52:10|326.99|320.99|326.95|320.95|326.99|320.99|326.95|320.95|0
1642107140000|2022-01-13 20:52:20|326.97|320.97|327.02|321.02|327.05|321.05|326.96|320.96|0
1642107150000|2022-01-13 20:52:30|327.01|321.01|327.02|321.02|327.02|321.02|326.99|320.99|0
1642107160000|2022-01-13 20:52:40|327.03|321.03|327.02|321.02|327.05|321.05|327.02|321.02|0
1642107170000|2022-01-13 20:52:50|327.01|321.01|327|321|327.01|321.01|327|321|0
1642107180000|2022-01-13 20:53:00|326.99|320.99|327.08|321.08|327.08|321.08|326.99|320.99|0
1642107190000|2022-01-13 20:53:10|327.09|321.09|327.21|321.21|327.21|321.21|327.09|321.09|0
1642107200000|2022-01-13 20:53:20|327.25|321.25|327.44|321.44|327.46|321.46|327.24|321.24|0
1642107210000|2022-01-13 20:53:30|327.53|321.53|327.78|321.78|327.8|321.8|327.53|321.53|0
1642107220000|2022-01-13 20:53:40|327.75|321.75|327.72|321.72|327.75|321.75|327.72|321.72|0
1642107230000|2022-01-13 20:53:50|327.71|321.71|327.7|321.7|327.71|321.71|327.69|321.69|0
1642107240000|2022-01-13 20:54:00|327.68|321.68|327.68|321.68|327.71|321.71|327.68|321.68|0
1642107250000|2022-01-13 20:54:10|327.79|321.79|327.63|321.63|327.79|321.79|327.63|321.63|0
1642107260000|2022-01-13 20:54:20|327.64|321.64|327.7|321.7|327.7|321.7|327.64|321.64|0
1642107270000|2022-01-13 20:54:30|327.69|321.69|327.68|321.68|327.69|321.69|327.67|321.67|0
1642107280000|2022-01-13 20:54:40|327.67|321.67|327.63|321.63|327.67|321.67|327.63|321.63|0
1642107290000|2022-01-13 20:54:50|327.6|321.6|327.6|321.6|327.6|321.6|327.56|321.56|0
1642107300000|2022-01-13 20:55:00|327.58|321.58|327.61|321.61|327.61|321.61|327.58|321.58|0
1642107310000|2022-01-13 20:55:10|327.64|321.64|327.52|321.52|327.64|321.64|327.52|321.52|0
1642107320000|2022-01-13 20:55:20|327.42|321.42|327.32|321.32|327.45|321.45|327.32|321.32|0
1642107330000|2022-01-13 20:55:30|327.27|321.27|327.27|321.27|327.28|321.28|327.27|321.27|0
1642107340000|2022-01-13 20:55:40|327.26|321.26|327.25|321.25|327.26|321.26|327.24|321.24|0
1642107350000|2022-01-13 20:55:50|327.22|321.22|327.31|321.31|327.32|321.32|327.22|321.22|0
1642107360000|2022-01-13 20:56:00|327.28|321.28|327.18|321.18|327.32|321.32|327.18|321.18|0
1642107370000|2022-01-13 20:56:10|327.19|321.19|327.19|321.19|327.2|321.2|327.19|321.19|0
1642107380000|2022-01-13 20:56:20|327.21|321.21|327.21|321.21|327.21|321.21|327.21|321.21|0
1642107390000|2022-01-13 20:56:30|327.22|321.22|327.23|321.23|327.23|321.23|327.21|321.21|0
1642107400000|2022-01-13 20:56:40|327.24|321.24|327.12|321.12|327.24|321.24|327.12|321.12|0
1642107410000|2022-01-13 20:56:50|327.13|321.13|327.14|321.14|327.17|321.17|327.1|321.1|0
1642107420000|2022-01-13 20:57:00|327.16|321.16|327.18|321.18|327.18|321.18|327.16|321.16|0
1642107430000|2022-01-13 20:57:10|327.19|321.19|327.42|321.42|327.42|321.42|327.16|321.16|0
1642107440000|2022-01-13 20:57:20|327.43|321.43|327.82|321.82|327.82|321.82|327.43|321.43|0
1642107450000|2022-01-13 20:57:30|327.72|321.72|327.61|321.61|327.72|321.72|327.61|321.61|0
1642107460000|2022-01-13 20:57:40|327.6|321.6|327.58|321.58|327.6|321.6|327.58|321.58|0
1642107470000|2022-01-13 20:57:50|327.61|321.61|327.67|321.67|327.67|321.67|327.58|321.58|0
1642107480000|2022-01-13 20:58:00|327.81|321.81|327.91|321.91|327.91|321.91|327.81|321.81|0
1642107490000|2022-01-13 20:58:10|327.97|321.97|328.18|322.18|328.22|322.22|327.97|321.97|0
1642107500000|2022-01-13 20:58:20|328.15|322.15|327.66|321.66|328.15|322.15|327.66|321.66|0
1642107510000|2022-01-13 20:58:30|327.69|321.69|327.51|321.51|327.69|321.69|327.51|321.51|0
1642107520000|2022-01-13 20:58:40|327.52|321.52|327.43|321.43|327.52|321.52|327.43|321.43|0
1642107530000|2022-01-13 20:58:50|327.4|321.4|327.31|321.31|327.4|321.4|327.31|321.31|0
1642107540000|2022-01-13 20:59:00|327.33|321.33|327.31|321.31|327.33|321.33|327.28|321.28|0
1642107550000|2022-01-13 20:59:10|327.3|321.3|327.15|321.15|327.3|321.3|327.15|321.15|0
1642107560000|2022-01-13 20:59:20|327.12|321.12|327.02|321.02|327.15|321.15|327.02|321.02|0
1642107570000|2022-01-13 20:59:30|327.01|321.01|326.8|320.8|327.09|321.09|326.76|320.76|0
1642107580000|2022-01-13 20:59:40|326.92|320.92|326.98|320.98|327.01|321.01|326.85|320.85|0
1642107590000|2022-01-13 20:59:50|327|321|326.95|320.95|327.06|321.06|326.95|320.95|0
1642170790000|2022-01-14 14:33:10|325.14|319.14|325.24|319.24|325.24|319.24|325.13|319.13|0
1642170800000|2022-01-14 14:33:20|325.26|319.26|325.28|319.28|325.28|319.28|325.25|319.25|0
1642170810000|2022-01-14 14:33:30|325.29|319.29|325.34|319.34|325.35|319.35|325.29|319.29|0
1642170820000|2022-01-14 14:33:40|325.41|319.41|325.34|319.34|325.44|319.44|325.34|319.34|0
1642170830000|2022-01-14 14:33:50|325.29|319.29|324.93|318.93|325.29|319.29|324.93|318.93|0
1642170840000|2022-01-14 14:34:00|324.94|318.94|324.74|318.74|324.97|318.97|324.74|318.74|0
1642170850000|2022-01-14 14:34:10|324.59|318.59|324.08|318.08|324.59|318.59|324.08|318.08|0
1642170860000|2022-01-14 14:34:20|324.09|318.09|323.82|317.82|324.09|318.09|323.82|317.82|0
1642170870000|2022-01-14 14:34:30|323.84|317.84|323.82|317.82|323.85|317.85|323.81|317.81|0
1642170880000|2022-01-14 14:34:40|323.81|317.81|323.41|317.41|323.81|317.81|323.4|317.4|0
1642170890000|2022-01-14 14:34:50|323.37|317.37|323.27|317.27|323.47|317.47|323.24|317.24|0
1642170900000|2022-01-14 14:35:00|323.49|317.49|323.51|317.51|323.56|317.56|323.46|317.46|0
1642170910000|2022-01-14 14:35:10|323.59|317.59|323.48|317.48|323.59|317.59|323.48|317.48|0
1642170920000|2022-01-14 14:35:20|323.56|317.56|323.55|317.55|323.56|317.56|323.5|317.5|0
1642170930000|2022-01-14 14:35:30|323.62|317.62|323.77|317.77|323.77|317.77|323.48|317.48|0
1642170940000|2022-01-14 14:35:40|323.78|317.78|323.95|317.95|323.97|317.97|323.77|317.77|0
1642170950000|2022-01-14 14:35:50|323.97|317.97|324.76|318.76|324.8|318.8|323.97|317.97|0
1642170960000|2022-01-14 14:36:00|324.81|318.81|324.71|318.71|324.81|318.81|324.71|318.71|0
1642170970000|2022-01-14 14:36:10|324.72|318.72|324.55|318.55|324.85|318.85|324.55|318.55|0
1642170980000|2022-01-14 14:36:20|324.54|318.54|324.61|318.61|324.64|318.64|324.54|318.54|0
1642170990000|2022-01-14 14:36:30|324.66|318.66|324.68|318.68|324.7|318.7|324.64|318.64|0
1642171000000|2022-01-14 14:36:40|324.69|318.69|324.83|318.83|324.83|318.83|324.69|318.69|0
1642171010000|2022-01-14 14:36:50|325.07|319.07|325.31|319.31|325.31|319.31|325.07|319.07|0
1642171020000|2022-01-14 14:37:00|325.32|319.32|325.29|319.29|325.4|319.4|325.29|319.29|0
1642171030000|2022-01-14 14:37:10|325.18|319.18|325.09|319.09|325.19|319.19|325.09|319.09|0
1642171040000|2022-01-14 14:37:20|325.07|319.07|325.03|319.03|325.07|319.07|325.01|319.01|0
1642171050000|2022-01-14 14:37:30|325.04|319.04|325.12|319.12|325.18|319.18|325.04|319.04|0
1642171060000|2022-01-14 14:37:40|325.13|319.13|325.03|319.03|325.2|319.2|325.03|319.03|0
1642171070000|2022-01-14 14:37:50|325.04|319.04|325.25|319.25|325.25|319.25|325.04|319.04|0
1642171080000|2022-01-14 14:38:00|325.26|319.26|325.41|319.41|325.41|319.41|325.26|319.26|0
1642171090000|2022-01-14 14:38:10|325.45|319.45|325.39|319.39|325.45|319.45|325.39|319.39|0
1642171100000|2022-01-14 14:38:20|325.82|319.82|325.83|319.83|325.83|319.83|325.82|319.82|0
1642171110000|2022-01-14 14:38:30|325.8|319.8|325.85|319.85|325.85|319.85|325.76|319.76|0
1642171120000|2022-01-14 14:38:40|325.86|319.86|325.93|319.93|325.93|319.93|325.86|319.86|0
1642171130000|2022-01-14 14:38:50|326|320|326.07|320.07|326.09|320.09|325.99|319.99|0
1642171140000|2022-01-14 14:39:00|326.11|320.11|326.15|320.15|326.18|320.18|326.11|320.11|0
1642171150000|2022-01-14 14:39:10|326.05|320.05|325.85|319.85|326.05|320.05|325.85|319.85|0
1642171160000|2022-01-14 14:39:20|325.86|319.86|325.61|319.61|325.86|319.86|325.61|319.61|0
1642171170000|2022-01-14 14:39:30|325.58|319.58|325.56|319.56|325.64|319.64|325.32|319.32|0
1642171180000|2022-01-14 14:39:40|325.55|319.55|325.46|319.46|325.55|319.55|325.46|319.46|0
1642171190000|2022-01-14 14:39:50|325.45|319.45|325.25|319.25|325.46|319.46|325.25|319.25|0
1642171200000|2022-01-14 14:40:00|325.27|319.27|325.37|319.37|325.39|319.39|325.25|319.25|0
1642171210000|2022-01-14 14:40:10|325.35|319.35|325.69|319.69|325.69|319.69|325.35|319.35|0
1642171220000|2022-01-14 14:40:20|325.68|319.68|325.65|319.65|325.68|319.68|325.61|319.61|0
1642171230000|2022-01-14 14:40:30|325.64|319.64|326.2|320.2|326.2|320.2|325.64|319.64|0
1642171240000|2022-01-14 14:40:40|326.19|320.19|326.51|320.51|326.51|320.51|326.19|320.19|0
1642171250000|2022-01-14 14:40:50|326.54|320.54|326.9|320.9|326.9|320.9|326.54|320.54|0
1642171260000|2022-01-14 14:41:00|326.91|320.91|326.92|320.92|326.93|320.93|326.91|320.91|0
1642171270000|2022-01-14 14:41:10|326.91|320.91|326.86|320.86|326.91|320.91|326.86|320.86|0
1642171280000|2022-01-14 14:41:20|326.85|320.85|326.96|320.96|326.96|320.96|326.85|320.85|0
1642171290000|2022-01-14 14:41:30|327.16|321.16|327.17|321.17|327.18|321.18|327.15|321.15|0
1642171300000|2022-01-14 14:41:40|327.15|321.15|327.2|321.2|327.22|321.22|327.08|321.08|0
1642171310000|2022-01-14 14:41:50|327.18|321.18|327.11|321.11|327.18|321.18|327.11|321.11|0
1642171320000|2022-01-14 14:42:00|327.1|321.1|327.03|321.03|327.1|321.1|326.99|320.99|0
1642171330000|2022-01-14 14:42:10|326.96|320.96|326.87|320.87|326.97|320.97|326.87|320.87|0
1642171340000|2022-01-14 14:42:20|326.86|320.86|326.94|320.94|326.94|320.94|326.81|320.81|0
1642171350000|2022-01-14 14:42:30|326.95|320.95|327.1|321.1|327.1|321.1|326.91|320.91|0
1642171360000|2022-01-14 14:42:40|327.11|321.11|327.23|321.23|327.23|321.23|327.11|321.11|0
1642171370000|2022-01-14 14:42:50|327.24|321.24|327.11|321.11|327.24|321.24|327.11|321.11|0
1642171380000|2022-01-14 14:43:00|327.07|321.07|326.82|320.82|327.07|321.07|326.82|320.82|0
1642171390000|2022-01-14 14:43:10|326.79|320.79|326.71|320.71|326.79|320.79|326.71|320.71|0
1642171400000|2022-01-14 14:43:20|326.72|320.72|326.71|320.71|326.73|320.73|326.71|320.71|0
1642171410000|2022-01-14 14:43:30|326.72|320.72|326.64|320.64|326.72|320.72|326.64|320.64|0
1642171420000|2022-01-14 14:43:40|326.66|320.66|326.72|320.72|326.76|320.76|326.66|320.66|0
1642171430000|2022-01-14 14:43:50|326.71|320.71|326.88|320.88|326.88|320.88|326.71|320.71|0
1642171440000|2022-01-14 14:44:00|326.89|320.89|326.98|320.98|326.98|320.98|326.89|320.89|0
1642171450000|2022-01-14 14:44:10|326.99|320.99|326.98|320.98|327.07|321.07|326.98|320.98|0
1642171460000|2022-01-14 14:44:20|326.78|320.78|326.67|320.67|326.78|320.78|326.67|320.67|0
1642171470000|2022-01-14 14:44:30|326.66|320.66|326.66|320.66|326.69|320.69|326.65|320.65|0
1642171480000|2022-01-14 14:44:40|326.69|320.69|326.69|320.69|326.74|320.74|326.69|320.69|0
1642171490000|2022-01-14 14:44:50|326.74|320.74|326.8|320.8|326.8|320.8|326.74|320.74|0
1642171500000|2022-01-14 14:45:00|326.78|320.78|326.66|320.66|326.78|320.78|326.66|320.66|0
1642171510000|2022-01-14 14:45:10|326.62|320.62|326.56|320.56|326.62|320.62|326.3|320.3|0
1642171520000|2022-01-14 14:45:20|326.55|320.55|326.56|320.56|326.57|320.57|326.55|320.55|0
1642171530000|2022-01-14 14:45:30|326.54|320.54|326.64|320.64|326.64|320.64|326.52|320.52|0
1642171540000|2022-01-14 14:45:40|326.62|320.62|326.43|320.43|326.69|320.69|326.43|320.43|0
1642171550000|2022-01-14 14:45:50|326.56|320.56|326.6|320.6|326.64|320.64|326.56|320.56|0
1642171560000|2022-01-14 14:46:00|326.57|320.57|326.6|320.6|326.61|320.61|326.53|320.53|0
1642171570000|2022-01-14 14:46:10|326.59|320.59|326.57|320.57|326.59|320.59|326.55|320.55|0
1642171580000|2022-01-14 14:46:20|326.78|320.78|326.78|320.78|326.78|320.78|326.77|320.77|0
1642171590000|2022-01-14 14:46:30|326.86|320.86|327.02|321.02|327.08|321.08|326.86|320.86|0
1642171600000|2022-01-14 14:46:40|327.01|321.01|327.05|321.05|327.05|321.05|327.01|321.01|0
1642171610000|2022-01-14 14:46:50|326.98|320.98|327.01|321.01|327.02|321.02|326.98|320.98|0
1642171620000|2022-01-14 14:47:00|327.02|321.02|326.94|320.94|327.04|321.04|326.94|320.94|0
1642171630000|2022-01-14 14:47:10|326.96|320.96|327.23|321.23|327.24|321.24|326.96|320.96|0
1642171640000|2022-01-14 14:47:20|327.22|321.22|327.01|321.01|327.22|321.22|327|321|0
1642171650000|2022-01-14 14:47:30|327.02|321.02|326.95|320.95|327.02|321.02|326.95|320.95|0
1642171660000|2022-01-14 14:47:40|326.94|320.94|326.92|320.92|327|321|326.92|320.92|0
1642171670000|2022-01-14 14:47:50|326.91|320.91|326.79|320.79|326.91|320.91|326.74|320.74|0
1642171680000|2022-01-14 14:48:00|326.83|320.83|326.72|320.72|326.97|320.97|326.72|320.72|0
1642171690000|2022-01-14 14:48:10|326.64|320.64|326.57|320.57|326.64|320.64|326.56|320.56|0
1642171700000|2022-01-14 14:48:20|326.48|320.48|326.37|320.37|326.48|320.48|326.33|320.33|0
1642171710000|2022-01-14 14:48:30|326.38|320.38|326.29|320.29|326.38|320.38|326.2|320.2|0
1642171720000|2022-01-14 14:48:40|326.3|320.3|326.46|320.46|326.48|320.48|326.3|320.3|0
1642171730000|2022-01-14 14:48:50|326.53|320.53|326.57|320.57|326.57|320.57|326.48|320.48|0
1642171740000|2022-01-14 14:49:00|326.54|320.54|326.51|320.51|326.55|320.55|326.46|320.46|0
1642171750000|2022-01-14 14:49:10|326.5|320.5|326.58|320.58|326.59|320.59|326.49|320.49|0
1642171760000|2022-01-14 14:49:20|326.51|320.51|326.5|320.5|326.52|320.52|326.48|320.48|0
1642171770000|2022-01-14 14:49:30|326.51|320.51|326.44|320.44|326.51|320.51|326.43|320.43|0
1642171780000|2022-01-14 14:49:40|326.43|320.43|326.42|320.42|326.43|320.43|326.41|320.41|0
1642171790000|2022-01-14 14:49:50|326.41|320.41|326.32|320.32|326.41|320.41|326.32|320.32|0
1642171800000|2022-01-14 14:50:00|326.33|320.33|326.27|320.27|326.33|320.33|326.08|320.08|0
1642171810000|2022-01-14 14:50:10|326.26|320.26|325.85|319.85|326.26|320.26|325.85|319.85|0
1642171820000|2022-01-14 14:50:20|325.84|319.84|325.8|319.8|325.84|319.84|325.78|319.78|0
1642171830000|2022-01-14 14:50:30|325.79|319.79|325.8|319.8|326.03|320.03|325.79|319.79|0
1642171840000|2022-01-14 14:50:40|325.84|319.84|326.05|320.05|326.06|320.06|325.84|319.84|0
1642171850000|2022-01-14 14:50:50|326.01|320.01|326.04|320.04|326.05|320.05|326.01|320.01|0
1642171860000|2022-01-14 14:51:00|326.17|320.17|326.19|320.19|326.19|320.19|326.16|320.16|0
1642171870000|2022-01-14 14:51:10|326.25|320.25|326.3|320.3|326.35|320.35|326.08|320.08|0
1642171880000|2022-01-14 14:51:20|326.27|320.27|326.03|320.03|326.28|320.28|326.03|320.03|0
1642171890000|2022-01-14 14:51:30|326.02|320.02|326.19|320.19|326.19|320.19|326.02|320.02|0
1642171900000|2022-01-14 14:51:40|326.27|320.27|326.3|320.3|326.32|320.32|326.05|320.05|0
1642171910000|2022-01-14 14:51:50|326.36|320.36|326.34|320.34|326.41|320.41|326.34|320.34|0
1642171920000|2022-01-14 14:52:00|326.39|320.39|326.41|320.41|326.49|320.49|326.38|320.38|0
1642171930000|2022-01-14 14:52:10|326.39|320.39|326.35|320.35|326.39|320.39|326.35|320.35|0
1642171940000|2022-01-14 14:52:20|326.38|320.38|326.29|320.29|326.38|320.38|326.29|320.29|0
1642171950000|2022-01-14 14:52:30|326.31|320.31|326.11|320.11|326.31|320.31|326.11|320.11|0
1642171960000|2022-01-14 14:52:40|326.08|320.08|326.08|320.08|326.09|320.09|326.08|320.08|0
1642171970000|2022-01-14 14:52:50|326.09|320.09|326|320|326.09|320.09|325.96|319.96|0
1642171980000|2022-01-14 14:53:00|325.99|319.99|325.91|319.91|326|320|325.91|319.91|0
1642171990000|2022-01-14 14:53:10|325.9|319.9|325.94|319.94|325.94|319.94|325.89|319.89|0
1642172000000|2022-01-14 14:53:20|325.95|319.95|326.08|320.08|326.08|320.08|325.94|319.94|0
1642172010000|2022-01-14 14:53:30|326.05|320.05|326.13|320.13|326.13|320.13|326.05|320.05|0
1642172020000|2022-01-14 14:53:40|326.12|320.12|326.23|320.23|326.23|320.23|326.12|320.12|0
1642172030000|2022-01-14 14:53:50|326.24|320.24|326.21|320.21|326.24|320.24|326.2|320.2|0
1642172040000|2022-01-14 14:54:00|325.82|319.82|325.82|319.82|325.83|319.83|325.79|319.79|0
1642172050000|2022-01-14 14:54:10|325.81|319.81|325.73|319.73|325.81|319.81|325.69|319.69|0
1642172060000|2022-01-14 14:54:20|325.74|319.74|325.67|319.67|325.77|319.77|325.67|319.67|0
1642172070000|2022-01-14 14:54:30|325.66|319.66|325.67|319.67|325.67|319.67|325.65|319.65|0
1642172080000|2022-01-14 14:54:40|325.66|319.66|325.64|319.64|325.67|319.67|325.64|319.64|0
1642172090000|2022-01-14 14:54:50|325.65|319.65|325.65|319.65|325.65|319.65|325.65|319.65|0
1642172100000|2022-01-14 14:55:00|325.66|319.66|325.67|319.67|325.67|319.67|325.65|319.65|0
1642172110000|2022-01-14 14:55:10|325.73|319.73|325.76|319.76|325.77|319.77|325.73|319.73|0
1642172120000|2022-01-14 14:55:20|325.77|319.77|325.86|319.86|325.86|319.86|325.76|319.76|0
1642172130000|2022-01-14 14:55:30|325.88|319.88|326.03|320.03|326.03|320.03|325.74|319.74|0
1642172140000|2022-01-14 14:55:40|326.07|320.07|326.12|320.12|326.12|320.12|326.07|320.07|0
1642172150000|2022-01-14 14:55:50|326.13|320.13|326.27|320.27|326.27|320.27|326.12|320.12|0
1642172160000|2022-01-14 14:56:00|326.29|320.29|326.48|320.48|326.5|320.5|326.29|320.29|0
1642172170000|2022-01-14 14:56:10|326.47|320.47|326.51|320.51|326.51|320.51|326.47|320.47|0
1642172180000|2022-01-14 14:56:20|326.52|320.52|326.54|320.54|326.54|320.54|326.52|320.52|0
1642172190000|2022-01-14 14:56:30|326.5|320.5|326.48|320.48|326.55|320.55|326.47|320.47|0
1642172200000|2022-01-14 14:56:40|326.37|320.37|326.12|320.12|326.39|320.39|326.12|320.12|0
1642172210000|2022-01-14 14:56:50|326.11|320.11|326.09|320.09|326.11|320.11|326.08|320.08|0
1642172220000|2022-01-14 14:57:00|326.1|320.1|326.14|320.14|326.19|320.19|326.09|320.09|0
1642172230000|2022-01-14 14:57:10|326.15|320.15|326.19|320.19|326.19|320.19|326.15|320.15|0
1642172240000|2022-01-14 14:57:20|326.28|320.28|326.31|320.31|326.33|320.33|326.28|320.28|0
1642172250000|2022-01-14 14:57:30|326.4|320.4|326.35|320.35|326.42|320.42|326.35|320.35|0
1642172260000|2022-01-14 14:57:40|326.36|320.36|326.32|320.32|326.36|320.36|326.32|320.32|0
1642172270000|2022-01-14 14:57:50|326.33|320.33|326.39|320.39|326.39|320.39|326.31|320.31|0
1642172280000|2022-01-14 14:58:00|326.43|320.43|326.59|320.59|326.61|320.61|326.39|320.39|0
1642172290000|2022-01-14 14:58:10|326.58|320.58|326.68|320.68|326.68|320.68|326.58|320.58|0
1642172300000|2022-01-14 14:58:20|326.71|320.71|326.67|320.67|326.72|320.72|326.67|320.67|0
1642172310000|2022-01-14 14:58:30|326.68|320.68|326.59|320.59|326.7|320.7|326.59|320.59|0
1642172320000|2022-01-14 14:58:40|326.58|320.58|326.56|320.56|326.58|320.58|326.56|320.56|0
1642172330000|2022-01-14 14:58:50|326.51|320.51|326.52|320.52|326.52|320.52|326.51|320.51|0
1642172340000|2022-01-14 14:59:00|326.5|320.5|326.49|320.49|326.51|320.51|326.47|320.47|0
1642172350000|2022-01-14 14:59:10|326.48|320.48|326.47|320.47|326.48|320.48|326.46|320.46|0
1642172360000|2022-01-14 14:59:20|326.39|320.39|326.35|320.35|326.4|320.4|326.35|320.35|0
1642172370000|2022-01-14 14:59:30|326.33|320.33|326.33|320.33|326.35|320.35|326.33|320.33|0
1642172380000|2022-01-14 14:59:40|326.32|320.32|326.25|320.25|326.32|320.32|326.25|320.25|0
1642172390000|2022-01-14 14:59:50|326.23|320.23|326.28|320.28|326.28|320.28|326.19|320.19|0
1642172400000|2022-01-14 15:00:00|326.27|320.27|326.23|320.23|326.27|320.27|326.2|320.2|0
1642172410000|2022-01-14 15:00:10|326.22|320.22|326.09|320.09|326.22|320.22|326.05|320.05|0
1642172420000|2022-01-14 15:00:20|326.08|320.08|325.92|319.92|326.08|320.08|325.92|319.92|0
1642172430000|2022-01-14 15:00:30|325.93|319.93|325.96|319.96|325.99|319.99|325.91|319.91|0
1642172440000|2022-01-14 15:00:40|325.97|319.97|326.01|320.01|326.02|320.02|325.97|319.97|0
1642172450000|2022-01-14 15:00:50|325.93|319.93|325.73|319.73|325.93|319.93|325.71|319.71|0
1642172460000|2022-01-14 15:01:00|325.66|319.66|325.81|319.81|325.84|319.84|325.66|319.66|0
1642172470000|2022-01-14 15:01:10|325.79|319.79|325.62|319.62|325.79|319.79|325.59|319.59|0
1642172480000|2022-01-14 15:01:20|325.61|319.61|325.52|319.52|325.61|319.61|325.52|319.52|0
1642172490000|2022-01-14 15:01:30|325.49|319.49|325.49|319.49|325.49|319.49|325.46|319.46|0
1642172500000|2022-01-14 15:01:40|325.5|319.5|325.44|319.44|325.5|319.5|325.44|319.44|0
1642172510000|2022-01-14 15:01:50|325.48|319.48|325.18|319.18|325.48|319.48|325.18|319.18|0
1642172520000|2022-01-14 15:02:00|325.19|319.19|324.75|318.75|325.19|319.19|324.75|318.75|0
1642172530000|2022-01-14 15:02:10|324.74|318.74|324.59|318.59|324.74|318.74|324.59|318.59|0
1642172540000|2022-01-14 15:02:20|324.58|318.58|324.48|318.48|324.58|318.58|324.48|318.48|0
1642172550000|2022-01-14 15:02:30|324.45|318.45|324.48|318.48|324.49|318.49|324.31|318.31|0
1642172560000|2022-01-14 15:02:40|324.45|318.45|324.55|318.55|324.55|318.55|324.43|318.43|0
1642172570000|2022-01-14 15:02:50|324.43|318.43|324.37|318.37|324.43|318.43|324.37|318.37|0
1642172580000|2022-01-14 15:03:00|324.38|318.38|324.15|318.15|324.38|318.38|324.15|318.15|0
1642172590000|2022-01-14 15:03:10|324.19|318.19|324.13|318.13|324.19|318.19|324.13|318.13|0
1642172600000|2022-01-14 15:03:20|324.12|318.12|324.09|318.09|324.14|318.14|324.09|318.09|0
1642172610000|2022-01-14 15:03:30|324.18|318.18|324.17|318.17|324.18|318.18|324.1|318.1|0
1642172620000|2022-01-14 15:03:40|324.14|318.14|324.14|318.14|324.14|318.14|324.12|318.12|0
1642172630000|2022-01-14 15:03:50|324.12|318.12|324.18|318.18|324.18|318.18|324.12|318.12|0
1642172640000|2022-01-14 15:04:00|324.21|318.21|324.28|318.28|324.29|318.29|324.2|318.2|0
1642172650000|2022-01-14 15:04:10|324.29|318.29|324.35|318.35|324.35|318.35|324.23|318.23|0
1642172660000|2022-01-14 15:04:20|324.34|318.34|324.3|318.3|324.35|318.35|324.3|318.3|0
1642172670000|2022-01-14 15:04:30|324.32|318.32|324.19|318.19|324.32|318.32|324.19|318.19|0
1642172680000|2022-01-14 15:04:40|324.06|318.06|323.95|317.95|324.07|318.07|323.95|317.95|0
1642172690000|2022-01-14 15:04:50|323.96|317.96|324.08|318.08|324.08|318.08|323.95|317.95|0
1642172700000|2022-01-14 15:05:00|324.1|318.1|324.14|318.14|324.15|318.15|324.03|318.03|0
1642172710000|2022-01-14 15:05:10|324.21|318.21|324.16|318.16|324.26|318.26|324.15|318.15|0
1642172720000|2022-01-14 15:05:20|324.15|318.15|324.27|318.27|324.28|318.28|324.15|318.15|0
1642172730000|2022-01-14 15:05:30|324.3|318.3|324.19|318.19|324.3|318.3|324.18|318.18|0
1642172740000|2022-01-14 15:05:40|324.2|318.2|324.19|318.19|324.2|318.2|324.19|318.19|0
1642172750000|2022-01-14 15:05:50|324.18|318.18|324.26|318.26|324.26|318.26|324.18|318.18|0
1642172760000|2022-01-14 15:06:00|324.24|318.24|324.2|318.2|324.32|318.32|324.19|318.19|0
1642172770000|2022-01-14 15:06:10|324.19|318.19|324.25|318.25|324.26|318.26|324.19|318.19|0
1642172780000|2022-01-14 15:06:20|324.23|318.23|324.31|318.31|324.31|318.31|324.22|318.22|0
1642172790000|2022-01-14 15:06:30|324.3|318.3|324.25|318.25|324.3|318.3|324.2|318.2|0
1642172800000|2022-01-14 15:06:40|324.28|318.28|324.25|318.25|324.28|318.28|324.25|318.25|0
1642172810000|2022-01-14 15:06:50|324.3|318.3|324.31|318.31|324.31|318.31|324.3|318.3|0
1642172820000|2022-01-14 15:07:00|324.3|318.3|324.29|318.29|324.3|318.3|324.26|318.26|0
1642172830000|2022-01-14 15:07:10|324.28|318.28|324.34|318.34|324.34|318.34|324.28|318.28|0
1642172840000|2022-01-14 15:07:20|324.36|318.36|324.39|318.39|324.4|318.4|324.34|318.34|0
1642172850000|2022-01-14 15:07:30|324.41|318.41|324.55|318.55|324.61|318.61|324.41|318.41|0
1642172860000|2022-01-14 15:07:40|324.51|318.51|324.45|318.45|324.51|318.51|324.28|318.28|0
1642172870000|2022-01-14 15:07:50|324.43|318.43|324.27|318.27|324.43|318.43|324.27|318.27|0
1642172880000|2022-01-14 15:08:00|324.26|318.26|324.32|318.32|324.32|318.32|324.26|318.26|0
1642172890000|2022-01-14 15:08:10|324.33|318.33|324.21|318.21|324.37|318.37|324.21|318.21|0
1642172900000|2022-01-14 15:08:20|324.2|318.2|324.15|318.15|324.2|318.2|324.15|318.15|0
1642172910000|2022-01-14 15:08:30|324.18|318.18|324.12|318.12|324.18|318.18|324.1|318.1|0
1642172920000|2022-01-14 15:08:40|324.2|318.2|324.32|318.32|324.32|318.32|324.15|318.15|0
1642172930000|2022-01-14 15:08:50|324.33|318.33|324.38|318.38|324.38|318.38|324.33|318.33|0
1642172940000|2022-01-14 15:09:00|324.39|318.39|324.37|318.37|324.41|318.41|324.37|318.37|0
1642172950000|2022-01-14 15:09:10|324.39|318.39|324.23|318.23|324.41|318.41|324.23|318.23|0
1642172960000|2022-01-14 15:09:20|324.24|318.24|324.28|318.28|324.28|318.28|324.24|318.24|0
1642172970000|2022-01-14 15:09:30|324.27|318.27|324.41|318.41|324.42|318.42|324.27|318.27|0
1642172980000|2022-01-14 15:09:40|324.42|318.42|324.66|318.66|324.66|318.66|324.36|318.36|0
1642172990000|2022-01-14 15:09:50|324.68|318.68|324.73|318.73|324.73|318.73|324.68|318.68|0
1642173000000|2022-01-14 15:10:00|324.71|318.71|324.68|318.68|324.71|318.71|324.5|318.5|0
1642173010000|2022-01-14 15:10:10|324.67|318.67|324.58|318.58|324.69|318.69|324.53|318.53|0
1642173020000|2022-01-14 15:10:20|324.53|318.53|324.53|318.53|324.53|318.53|324.52|318.52|0
1642173030000|2022-01-14 15:10:30|324.52|318.52|324.49|318.49|324.52|318.52|324.48|318.48|0
1642173040000|2022-01-14 15:10:40|324.5|318.5|324.5|318.5|324.51|318.51|324.5|318.5|0
1642173050000|2022-01-14 15:10:50|324.48|318.48|324.6|318.6|324.61|318.61|324.48|318.48|0
1642173060000|2022-01-14 15:11:00|324.61|318.61|324.62|318.62|324.63|318.63|324.61|318.61|0
1642173070000|2022-01-14 15:11:10|324.63|318.63|324.71|318.71|324.71|318.71|324.63|318.63|0
1642173080000|2022-01-14 15:11:20|324.72|318.72|324.79|318.79|324.79|318.79|324.72|318.72|0
1642173090000|2022-01-14 15:11:30|324.81|318.81|324.91|318.91|324.91|318.91|324.81|318.81|0
1642173100000|2022-01-14 15:11:40|324.9|318.9|324.87|318.87|324.92|318.92|324.85|318.85|0
1642173110000|2022-01-14 15:11:50|324.85|318.85|324.7|318.7|324.85|318.85|324.68|318.68|0
1642173120000|2022-01-14 15:12:00|324.71|318.71|324.71|318.71|324.73|318.73|324.69|318.69|0
1642173130000|2022-01-14 15:12:10|324.67|318.67|324.58|318.58|324.68|318.68|324.58|318.58|0
1642173140000|2022-01-14 15:12:20|324.51|318.51|324.52|318.52|324.52|318.52|324.51|318.51|0
1642173150000|2022-01-14 15:12:30|324.54|318.54|324.56|318.56|324.56|318.56|324.54|318.54|0
1642173160000|2022-01-14 15:12:40|324.57|318.57|324.54|318.54|324.57|318.57|324.53|318.53|0
1642173170000|2022-01-14 15:12:50|324.53|318.53|324.48|318.48|324.53|318.53|324.46|318.46|0
1642173180000|2022-01-14 15:13:00|324.47|318.47|324.43|318.43|324.48|318.48|324.43|318.43|0
1642173190000|2022-01-14 15:13:10|324.41|318.41|324.4|318.4|324.41|318.41|324.4|318.4|0
1642173200000|2022-01-14 15:13:20|324.41|318.41|324.44|318.44|324.45|318.45|324.4|318.4|0
1642173210000|2022-01-14 15:13:30|324.43|318.43|324.4|318.4|324.43|318.43|324.39|318.39|0
1642173220000|2022-01-14 15:13:40|324.41|318.41|324.41|318.41|324.41|318.41|324.4|318.4|0
1642173230000|2022-01-14 15:13:50|324.42|318.42|324.42|318.42|324.43|318.43|324.42|318.42|0
1642173240000|2022-01-14 15:14:00|324.41|318.41|324.44|318.44|324.45|318.45|324.4|318.4|0
1642173250000|2022-01-14 15:14:10|324.45|318.45|324.48|318.48|324.49|318.49|324.45|318.45|0
1642173260000|2022-01-14 15:14:20|324.47|318.47|324.34|318.34|324.47|318.47|324.34|318.34|0
1642173270000|2022-01-14 15:14:30|324.33|318.33|324.31|318.31|324.33|318.33|324.31|318.31|0
1642173280000|2022-01-14 15:14:40|324.32|318.32|324.3|318.3|324.32|318.32|324.3|318.3|0
1642173290000|2022-01-14 15:14:50|324.27|318.27|324.25|318.25|324.27|318.27|324.24|318.24|0
1642173300000|2022-01-14 15:15:00|324.26|318.26|324.29|318.29|324.32|318.32|324.26|318.26|0
1642173310000|2022-01-14 15:15:10|324.31|318.31|324.33|318.33|324.34|318.34|324.29|318.29|0
1642173320000|2022-01-14 15:15:20|324.32|318.32|324.38|318.38|324.38|318.38|324.32|318.32|0
1642173330000|2022-01-14 15:15:30|324.39|318.39|324.48|318.48|324.48|318.48|324.25|318.25|0
1642173340000|2022-01-14 15:15:40|324.47|318.47|324.25|318.25|324.47|318.47|324.25|318.25|0
1642173350000|2022-01-14 15:15:50|324.23|318.23|324.26|318.26|324.29|318.29|324.23|318.23|0
1642173360000|2022-01-14 15:16:00|324.27|318.27|324.31|318.31|324.31|318.31|324.25|318.25|0
1642173370000|2022-01-14 15:16:10|324.3|318.3|324.42|318.42|324.42|318.42|324.3|318.3|0
1642173380000|2022-01-14 15:16:20|324.38|318.38|324.31|318.31|324.39|318.39|324.31|318.31|0
1642173390000|2022-01-14 15:16:30|324.37|318.37|324.58|318.58|324.58|318.58|324.37|318.37|0
1642173400000|2022-01-14 15:16:40|324.57|318.57|324.67|318.67|324.67|318.67|324.56|318.56|0
1642173410000|2022-01-14 15:16:50|324.68|318.68|324.68|318.68|324.69|318.69|324.68|318.68|0
1642173420000|2022-01-14 15:17:00|324.66|318.66|324.83|318.83|324.85|318.85|324.65|318.65|0
1642173430000|2022-01-14 15:17:10|324.8|318.8|324.78|318.78|324.8|318.8|324.77|318.77|0
1642173440000|2022-01-14 15:17:20|324.77|318.77|324.9|318.9|324.9|318.9|324.77|318.77|0
1642173450000|2022-01-14 15:17:30|324.89|318.89|324.88|318.88|324.89|318.89|324.88|318.88|0
1642173460000|2022-01-14 15:17:40|324.86|318.86|324.92|318.92|324.97|318.97|324.86|318.86|0
1642173470000|2022-01-14 15:17:50|324.93|318.93|324.96|318.96|324.97|318.97|324.93|318.93|0
1642173480000|2022-01-14 15:18:00|325.02|319.02|325|319|325.04|319.04|324.95|318.95|0
1642173490000|2022-01-14 15:18:10|325.01|319.01|325.05|319.05|325.05|319.05|325|319|0
1642173500000|2022-01-14 15:18:20|325.1|319.1|325.14|319.14|325.15|319.15|325.1|319.1|0
1642173510000|2022-01-14 15:18:30|325.15|319.15|325.36|319.36|325.38|319.38|325.15|319.15|0
1642173520000|2022-01-14 15:18:40|325.37|319.37|325.35|319.35|325.37|319.37|325.35|319.35|0
1642173530000|2022-01-14 15:18:50|325.36|319.36|325.36|319.36|325.36|319.36|325.36|319.36|0
1642173540000|2022-01-14 15:19:00|325.42|319.42|325.44|319.44|325.44|319.44|325.37|319.37|0
1642173550000|2022-01-14 15:19:10|325.46|319.46|325.59|319.59|325.59|319.59|325.46|319.46|0
1642173560000|2022-01-14 15:19:20|325.58|319.58|325.68|319.68|325.69|319.69|325.58|319.58|0
1642173570000|2022-01-14 15:19:30|325.7|319.7|325.73|319.73|325.73|319.73|325.7|319.7|0
1642173580000|2022-01-14 15:19:40|325.74|319.74|325.9|319.9|325.9|319.9|325.71|319.71|0
1642173590000|2022-01-14 15:19:50|325.91|319.91|325.94|319.94|325.94|319.94|325.9|319.9|0
1642173600000|2022-01-14 15:20:00|325.92|319.92|325.92|319.92|325.92|319.92|325.91|319.91|0
1642173610000|2022-01-14 15:20:10|325.91|319.91|326.03|320.03|326.03|320.03|325.91|319.91|0
1642173620000|2022-01-14 15:20:20|326.07|320.07|326.06|320.06|326.07|320.07|326.05|320.05|0
1642173630000|2022-01-14 15:20:30|326.08|320.08|325.93|319.93|326.08|320.08|325.92|319.92|0
1642173640000|2022-01-14 15:20:40|325.92|319.92|325.88|319.88|325.92|319.92|325.88|319.88|0
1642173650000|2022-01-14 15:20:50|325.87|319.87|325.75|319.75|325.87|319.87|325.75|319.75|0
1642173660000|2022-01-14 15:21:00|325.73|319.73|325.7|319.7|325.73|319.73|325.67|319.67|0
1642173670000|2022-01-14 15:21:10|325.68|319.68|325.63|319.63|325.68|319.68|325.59|319.59|0
1642173680000|2022-01-14 15:21:20|325.64|319.64|325.56|319.56|325.64|319.64|325.55|319.55|0
1642173690000|2022-01-14 15:21:30|325.6|319.6|325.57|319.57|325.63|319.63|325.57|319.57|0
1642173700000|2022-01-14 15:21:40|325.61|319.61|325.57|319.57|325.61|319.61|325.57|319.57|0
1642173710000|2022-01-14 15:21:50|325.56|319.56|325.42|319.42|325.57|319.57|325.42|319.42|0
1642173720000|2022-01-14 15:22:00|325.43|319.43|325.33|319.33|325.45|319.45|325.33|319.33|0
1642173730000|2022-01-14 15:22:10|325.32|319.32|325.32|319.32|325.32|319.32|325.32|319.32|0
1642173740000|2022-01-14 15:22:20|325.33|319.33|325.44|319.44|325.44|319.44|325.33|319.33|0
1642173750000|2022-01-14 15:22:30|325.43|319.43|325.41|319.41|325.44|319.44|325.41|319.41|0
1642173760000|2022-01-14 15:22:40|325.37|319.37|325.3|319.3|325.37|319.37|325.29|319.29|0
1642173770000|2022-01-14 15:22:50|325.25|319.25|325.25|319.25|325.26|319.26|325.25|319.25|0
1642173780000|2022-01-14 15:23:00|325.28|319.28|325.22|319.22|325.28|319.28|325.22|319.22|0
1642173790000|2022-01-14 15:23:10|325.12|319.12|325.17|319.17|325.17|319.17|325.12|319.12|0
1642173800000|2022-01-14 15:23:20|325.2|319.2|325.26|319.26|325.26|319.26|325.19|319.19|0
1642173810000|2022-01-14 15:23:30|325.25|319.25|325.25|319.25|325.26|319.26|325.25|319.25|0
1642173820000|2022-01-14 15:23:40|325.21|319.21|325.21|319.21|325.21|319.21|325.21|319.21|0
1642173830000|2022-01-14 15:23:50|325.24|319.24|325.24|319.24|325.26|319.26|325.23|319.23|0
1642173840000|2022-01-14 15:24:00|325.27|319.27|325.13|319.13|325.27|319.27|325.13|319.13|0
1642173850000|2022-01-14 15:24:10|325.12|319.12|324.9|318.9|325.12|319.12|324.79|318.79|0
1642173860000|2022-01-14 15:24:20|324.91|318.91|324.9|318.9|324.91|318.91|324.9|318.9|0
1642173870000|2022-01-14 15:24:30|324.91|318.91|324.88|318.88|324.91|318.91|324.88|318.88|0
1642173880000|2022-01-14 15:24:40|324.78|318.78|324.78|318.78|324.79|318.79|324.78|318.78|0
1642173890000|2022-01-14 15:24:50|324.79|318.79|324.79|318.79|324.79|318.79|324.78|318.78|0
1642173900000|2022-01-14 15:25:00|324.76|318.76|324.81|318.81|324.85|318.85|324.75|318.75|0
1642173910000|2022-01-14 15:25:10|324.84|318.84|324.87|318.87|324.87|318.87|324.84|318.84|0
1642173920000|2022-01-14 15:25:20|324.88|318.88|324.94|318.94|325|319|324.88|318.88|0
1642173930000|2022-01-14 15:25:30|324.93|318.93|324.92|318.92|324.93|318.93|324.91|318.91|0
1642173940000|2022-01-14 15:25:40|324.93|318.93|325|319|325|319|324.93|318.93|0
1642173950000|2022-01-14 15:25:50|324.99|318.99|325.01|319.01|325.01|319.01|324.99|318.99|0
1642173960000|2022-01-14 15:26:00|325|319|324.95|318.95|325.05|319.05|324.95|318.95|0
1642173970000|2022-01-14 15:26:10|324.94|318.94|324.94|318.94|324.95|318.95|324.94|318.94|0
1642173980000|2022-01-14 15:26:20|324.89|318.89|324.75|318.75|324.89|318.89|324.75|318.75|0
1642173990000|2022-01-14 15:26:30|324.72|318.72|324.64|318.64|324.72|318.72|324.53|318.53|0
1642174000000|2022-01-14 15:26:40|324.66|318.66|324.67|318.67|324.69|318.69|324.66|318.66|0
1642174010000|2022-01-14 15:26:50|324.68|318.68|324.54|318.54|324.68|318.68|324.52|318.52|0
1642174020000|2022-01-14 15:27:00|324.4|318.4|324.31|318.31|324.41|318.41|324.3|318.3|0
1642174030000|2022-01-14 15:27:10|324.36|318.36|324.42|318.42|324.42|318.42|324.36|318.36|0
1642174040000|2022-01-14 15:27:20|324.46|318.46|324.46|318.46|324.47|318.47|324.42|318.42|0
1642174050000|2022-01-14 15:27:30|324.45|318.45|324.39|318.39|324.46|318.46|324.39|318.39|0
1642174060000|2022-01-14 15:27:40|324.24|318.24|324.22|318.22|324.25|318.25|324.22|318.22|0
1642174070000|2022-01-14 15:27:50|324.23|318.23|324.42|318.42|324.42|318.42|324.22|318.22|0
1642174080000|2022-01-14 15:28:00|324.45|318.45|324.51|318.51|324.51|318.51|324.45|318.45|0
1642174090000|2022-01-14 15:28:10|324.52|318.52|324.51|318.51|324.53|318.53|324.51|318.51|0
1642174100000|2022-01-14 15:28:20|324.52|318.52|324.5|318.5|324.52|318.52|324.5|318.5|0
1642174110000|2022-01-14 15:28:30|324.49|318.49|324.65|318.65|324.65|318.65|324.49|318.49|0
1642174120000|2022-01-14 15:28:40|324.62|318.62|324.64|318.64|324.64|318.64|324.62|318.62|0
1642174130000|2022-01-14 15:28:50|324.65|318.65|324.61|318.61|324.66|318.66|324.61|318.61|0
1642174140000|2022-01-14 15:29:00|324.63|318.63|324.54|318.54|324.64|318.64|324.54|318.54|0
1642174150000|2022-01-14 15:29:10|324.52|318.52|324.48|318.48|324.53|318.53|324.48|318.48|0
1642174160000|2022-01-14 15:29:20|324.49|318.49|324.44|318.44|324.51|318.51|324.44|318.44|0
1642174170000|2022-01-14 15:29:30|324.45|318.45|324.58|318.58|324.58|318.58|324.45|318.45|0
1642174180000|2022-01-14 15:29:40|324.61|318.61|324.55|318.55|324.61|318.61|324.51|318.51|0
1642174190000|2022-01-14 15:29:50|324.56|318.56|324.45|318.45|324.63|318.63|324.45|318.45|0
1642174200000|2022-01-14 15:30:00|324.44|318.44|324.34|318.34|324.44|318.44|324.34|318.34|0
1642174210000|2022-01-14 15:30:10|324.37|318.37|323.91|317.91|324.37|318.37|323.88|317.88|0
1642174220000|2022-01-14 15:30:20|323.76|317.76|323.74|317.74|323.77|317.77|323.72|317.72|0
1642174230000|2022-01-14 15:30:30|323.75|317.75|323.78|317.78|323.82|317.82|323.75|317.75|0
1642174240000|2022-01-14 15:30:40|323.77|317.77|323.79|317.79|323.79|317.79|323.76|317.76|0
1642174250000|2022-01-14 15:30:50|323.85|317.85|323.92|317.92|323.95|317.95|323.85|317.85|0
1642174260000|2022-01-14 15:31:00|323.91|317.91|323.87|317.87|323.91|317.91|323.84|317.84|0
1642174270000|2022-01-14 15:31:10|323.86|317.86|323.85|317.85|323.87|317.87|323.84|317.84|0
1642174280000|2022-01-14 15:31:20|323.86|317.86|323.87|317.87|323.87|317.87|323.86|317.86|0
1642174290000|2022-01-14 15:31:30|323.86|317.86|323.87|317.87|323.87|317.87|323.86|317.86|0
1642174300000|2022-01-14 15:31:40|323.83|317.83|323.73|317.73|323.83|317.83|323.73|317.73|0
1642174310000|2022-01-14 15:31:50|323.63|317.63|323.57|317.57|323.63|317.63|323.56|317.56|0
1642174320000|2022-01-14 15:32:00|323.58|317.58|323.62|317.62|323.62|317.62|323.58|317.58|0
1642174330000|2022-01-14 15:32:10|323.61|317.61|323.6|317.6|323.62|317.62|323.59|317.59|0
1642174340000|2022-01-14 15:32:20|323.59|317.59|323.59|317.59|323.59|317.59|323.56|317.56|0
1642174350000|2022-01-14 15:32:30|323.58|317.58|323.53|317.53|323.58|317.58|323.53|317.53|0
1642174360000|2022-01-14 15:32:40|323.54|317.54|323.55|317.55|323.55|317.55|323.54|317.54|0
1642174370000|2022-01-14 15:32:50|323.53|317.53|323.53|317.53|323.53|317.53|323.53|317.53|0
1642174380000|2022-01-14 15:33:00|323.54|317.54|323.54|317.54|323.54|317.54|323.54|317.54|0
1642174390000|2022-01-14 15:33:10|323.55|317.55|323.52|317.52|323.55|317.55|323.52|317.52|0
1642174400000|2022-01-14 15:33:20|323.54|317.54|323.55|317.55|323.55|317.55|323.54|317.54|0
1642174410000|2022-01-14 15:33:30|323.54|317.54|323.56|317.56|323.56|317.56|323.52|317.52|0
1642174420000|2022-01-14 15:33:40|323.59|317.59|323.64|317.64|323.64|317.64|323.59|317.59|0
1642174430000|2022-01-14 15:33:50|323.62|317.62|323.63|317.63|323.63|317.63|323.61|317.61|0
1642174440000|2022-01-14 15:34:00|323.62|317.62|323.68|317.68|323.7|317.7|323.62|317.62|0
1642174450000|2022-01-14 15:34:10|323.67|317.67|323.68|317.68|323.68|317.68|323.66|317.66|0
1642174460000|2022-01-14 15:34:20|323.74|317.74|323.85|317.85|323.85|317.85|323.74|317.74|0
1642174470000|2022-01-14 15:34:30|323.86|317.86|323.85|317.85|323.86|317.86|323.85|317.85|0
1642174480000|2022-01-14 15:34:40|324.14|318.14|324.22|318.22|324.22|318.22|324.14|318.14|0
1642174490000|2022-01-14 15:34:50|324.25|318.25|324.24|318.24|324.27|318.27|324.24|318.24|0
1642174500000|2022-01-14 15:35:00|324.25|318.25|324.2|318.2|324.29|318.29|324.19|318.19|0
1642174510000|2022-01-14 15:35:10|324.19|318.19|324.16|318.16|324.2|318.2|324.15|318.15|0
1642174520000|2022-01-14 15:35:20|324.15|318.15|324.14|318.14|324.16|318.16|324.14|318.14|0
1642174530000|2022-01-14 15:35:30|324.15|318.15|324.12|318.12|324.15|318.15|324.11|318.11|0
1642174540000|2022-01-14 15:35:40|323.96|317.96|323.98|317.98|323.98|317.98|323.96|317.96|0
1642174550000|2022-01-14 15:35:50|323.97|317.97|323.9|317.9|323.97|317.97|323.88|317.88|0
1642174560000|2022-01-14 15:36:00|323.94|317.94|323.98|317.98|323.99|317.99|323.93|317.93|0
1642174570000|2022-01-14 15:36:10|323.97|317.97|323.99|317.99|323.99|317.99|323.96|317.96|0
1642174580000|2022-01-14 15:36:20|324|318|324|318|324.01|318.01|324|318|0
1642174590000|2022-01-14 15:36:30|323.95|317.95|323.94|317.94|323.96|317.96|323.94|317.94|0
1642174600000|2022-01-14 15:36:40|323.93|317.93|323.93|317.93|323.93|317.93|323.92|317.92|0
1642174610000|2022-01-14 15:36:50|323.94|317.94|323.93|317.93|323.94|317.94|323.93|317.93|0
1642174620000|2022-01-14 15:37:00|323.92|317.92|323.92|317.92|323.92|317.92|323.92|317.92|0
1642174630000|2022-01-14 15:37:10|323.9|317.9|323.9|317.9|323.9|317.9|323.85|317.85|0
1642174640000|2022-01-14 15:37:20|323.87|317.87|323.85|317.85|323.88|317.88|323.85|317.85|0
1642174650000|2022-01-14 15:37:30|323.86|317.86|323.85|317.85|323.86|317.86|323.85|317.85|0
1642174660000|2022-01-14 15:37:40|323.84|317.84|323.76|317.76|323.84|317.84|323.76|317.76|0
1642174670000|2022-01-14 15:37:50|323.74|317.74|323.56|317.56|323.74|317.74|323.56|317.56|0
1642174680000|2022-01-14 15:38:00|323.55|317.55|323.54|317.54|323.55|317.55|323.5|317.5|0
1642174690000|2022-01-14 15:38:10|323.53|317.53|323.52|317.52|323.56|317.56|323.52|317.52|0
1642174700000|2022-01-14 15:38:20|323.53|317.53|323.54|317.54|323.54|317.54|323.53|317.53|0
1642174710000|2022-01-14 15:38:30|323.45|317.45|323.43|317.43|323.45|317.45|323.41|317.41|0
1642174720000|2022-01-14 15:38:40|323.41|317.41|323.4|317.4|323.41|317.41|323.36|317.36|0
1642174730000|2022-01-14 15:38:50|323.38|317.38|323.36|317.36|323.39|317.39|323.33|317.33|0
1642174740000|2022-01-14 15:39:00|323.34|317.34|323.33|317.33|323.34|317.34|323.33|317.33|0
1642174750000|2022-01-14 15:39:10|323.34|317.34|323.35|317.35|323.35|317.35|323.34|317.34|0
1642174760000|2022-01-14 15:39:20|323.34|317.34|323.29|317.29|323.34|317.34|323.29|317.29|0
1642174770000|2022-01-14 15:39:30|323.3|317.3|323.31|317.31|323.31|317.31|323.3|317.3|0
1642174780000|2022-01-14 15:39:40|323.33|317.33|323.33|317.33|323.33|317.33|323.32|317.32|0
1642174790000|2022-01-14 15:39:50|323.35|317.35|323.26|317.26|323.35|317.35|323.25|317.25|0
1642174800000|2022-01-14 15:40:00|323.27|317.27|323.29|317.29|323.29|317.29|323.27|317.27|0
1642174810000|2022-01-14 15:40:10|323.28|317.28|323.28|317.28|323.28|317.28|323.28|317.28|0
1642174820000|2022-01-14 15:40:20|323.33|317.33|323.35|317.35|323.42|317.42|323.33|317.33|0
1642174830000|2022-01-14 15:40:30|323.34|317.34|323.36|317.36|323.36|317.36|323.34|317.34|0
1642174840000|2022-01-14 15:40:40|323.34|317.34|323.35|317.35|323.35|317.35|323.33|317.33|0
1642174850000|2022-01-14 15:40:50|323.36|317.36|323.34|317.34|323.36|317.36|323.34|317.34|0
1642174860000|2022-01-14 15:41:00|323.29|317.29|323.3|317.3|323.3|317.3|323.24|317.24|0
1642174870000|2022-01-14 15:41:10|323.34|317.34|323.4|317.4|323.4|317.4|323.33|317.33|0
1642174880000|2022-01-14 15:41:20|323.39|317.39|323.39|317.39|323.43|317.43|323.39|317.39|0
1642174890000|2022-01-14 15:41:30|323.37|317.37|323.37|317.37|323.39|317.39|323.36|317.36|0
1642174900000|2022-01-14 15:41:40|323.36|317.36|323.3|317.3|323.36|317.36|323.3|317.3|0
1642174910000|2022-01-14 15:41:50|323.29|317.29|323.27|317.27|323.3|317.3|323.27|317.27|0
1642174920000|2022-01-14 15:42:00|323.28|317.28|323.28|317.28|323.29|317.29|323.28|317.28|0
1642174930000|2022-01-14 15:42:10|323.31|317.31|323.32|317.32|323.32|317.32|323.3|317.3|0
1642174940000|2022-01-14 15:42:20|323.31|317.31|323.35|317.35|323.35|317.35|323.3|317.3|0
1642174950000|2022-01-14 15:42:30|323.36|317.36|323.36|317.36|323.36|317.36|323.35|317.35|0
1642174960000|2022-01-14 15:42:40|323.35|317.35|323.38|317.38|323.38|317.38|323.35|317.35|0
1642174970000|2022-01-14 15:42:50|323.37|317.37|323.37|317.37|323.37|317.37|323.37|317.37|0
1642174980000|2022-01-14 15:43:00|323.4|317.4|323.36|317.36|323.4|317.4|323.36|317.36|0
1642174990000|2022-01-14 15:43:10|323.37|317.37|323.37|317.37|323.38|317.38|323.36|317.36|0
1642175000000|2022-01-14 15:43:20|323.36|317.36|323.36|317.36|323.37|317.37|323.36|317.36|0
1642175010000|2022-01-14 15:43:30|323.35|317.35|323.33|317.33|323.35|317.35|323.32|317.32|0
1642175020000|2022-01-14 15:43:40|323.32|317.32|323.32|317.32|323.33|317.33|323.32|317.32|0
1642175030000|2022-01-14 15:43:50|323.36|317.36|323.33|317.33|323.37|317.37|323.33|317.33|0
1642175040000|2022-01-14 15:44:00|323.31|317.31|323.32|317.32|323.32|317.32|323.31|317.31|0
1642175060000|2022-01-14 15:44:20|323.29|317.29|323.37|317.37|323.38|317.38|323.29|317.29|0
1642175070000|2022-01-14 15:44:30|323.38|317.38|323.32|317.32|323.38|317.38|323.31|317.31|0
1642175080000|2022-01-14 15:44:40|323.31|317.31|323.31|317.31|323.34|317.34|323.31|317.31|0
1642175090000|2022-01-14 15:44:50|323.3|317.3|323.29|317.29|323.3|317.3|323.28|317.28|0
1642175100000|2022-01-14 15:45:00|323.28|317.28|323.29|317.29|323.29|317.29|323.28|317.28|0
1642175110000|2022-01-14 15:45:10|323.3|317.3|323.21|317.21|323.3|317.3|323.21|317.21|0
1642175120000|2022-01-14 15:45:20|323.23|317.23|323.19|317.19|323.23|317.23|323.18|317.18|0
1642175130000|2022-01-14 15:45:30|323.2|317.2|323.21|317.21|323.22|317.22|323.2|317.2|0
1642175140000|2022-01-14 15:45:40|323.22|317.22|323.22|317.22|323.22|317.22|323.2|317.2|0
1642175150000|2022-01-14 15:45:50|323.21|317.21|323.2|317.2|323.21|317.21|323.2|317.2|0
1642175160000|2022-01-14 15:46:00|323.21|317.21|323.19|317.19|323.21|317.21|323.18|317.18|0
1642175170000|2022-01-14 15:46:10|323.18|317.18|323.18|317.18|323.19|317.19|323.18|317.18|0
1642175180000|2022-01-14 15:46:20|323.15|317.15|323.15|317.15|323.15|317.15|323.03|317.03|0
1642175190000|2022-01-14 15:46:30|323.12|317.12|323.07|317.07|323.12|317.12|323.07|317.07|0
1642175200000|2022-01-14 15:46:40|323.08|317.08|323.05|317.05|323.09|317.09|323.04|317.04|0
1642175210000|2022-01-14 15:46:50|323.06|317.06|323|317|323.06|317.06|323|317|0
1642175220000|2022-01-14 15:47:00|322.99|316.99|323|317|323.01|317.01|322.99|316.99|0
1642175230000|2022-01-14 15:47:10|323.01|317.01|323.04|317.04|323.05|317.05|323.01|317.01|0
1642175240000|2022-01-14 15:47:20|323.03|317.03|322.99|316.99|323.03|317.03|322.99|316.99|0
1642175250000|2022-01-14 15:47:30|323|317|323|317|323|317|322.99|316.99|0
1642175260000|2022-01-14 15:47:40|322.9|316.9|322.98|316.98|322.98|316.98|322.9|316.9|0
1642175270000|2022-01-14 15:47:50|323.02|317.02|323.07|317.07|323.07|317.07|323.02|317.02|0
1642175280000|2022-01-14 15:48:00|323.06|317.06|323.12|317.12|323.12|317.12|323.03|317.03|0
1642175290000|2022-01-14 15:48:10|323.1|317.1|323.13|317.13|323.13|317.13|323.06|317.06|0
1642175300000|2022-01-14 15:48:20|323.14|317.14|323.14|317.14|323.14|317.14|323.14|317.14|0
1642175310000|2022-01-14 15:48:30|323.17|317.17|323.31|317.31|323.31|317.31|323.17|317.17|0
1642175320000|2022-01-14 15:48:40|323.32|317.32|323.21|317.21|323.35|317.35|323.21|317.21|0
1642175330000|2022-01-14 15:48:50|323.24|317.24|323.33|317.33|323.33|317.33|323.17|317.17|0
1642175340000|2022-01-14 15:49:00|323.35|317.35|323.14|317.14|323.35|317.35|323.13|317.13|0
1642175350000|2022-01-14 15:49:10|323.15|317.15|323.15|317.15|323.15|317.15|323.14|317.14|0
1642175360000|2022-01-14 15:49:20|323.16|317.16|323.08|317.08|323.16|317.16|323.08|317.08|0
1642175370000|2022-01-14 15:49:30|323.06|317.06|323.05|317.05|323.06|317.06|323.05|317.05|0
1642175380000|2022-01-14 15:49:40|323.06|317.06|323.05|317.05|323.07|317.07|323.03|317.03|0
1642175390000|2022-01-14 15:49:50|323.06|317.06|323.08|317.08|323.08|317.08|323.04|317.04|0
1642175400000|2022-01-14 15:50:00|323.13|317.13|323.2|317.2|323.2|317.2|323.13|317.13|0
1642175410000|2022-01-14 15:50:10|323.21|317.21|323.25|317.25|323.25|317.25|323.21|317.21|0
1642175420000|2022-01-14 15:50:20|323.21|317.21|323.16|317.16|323.21|317.21|323.15|317.15|0
1642175430000|2022-01-14 15:50:30|323.17|317.17|323.14|317.14|323.17|317.17|323.14|317.14|0
1642175440000|2022-01-14 15:50:40|323.15|317.15|323.22|317.22|323.22|317.22|323.15|317.15|0
1642175450000|2022-01-14 15:50:50|323.21|317.21|323.25|317.25|323.25|317.25|323.21|317.21|0
1642175460000|2022-01-14 15:51:00|323.23|317.23|323.22|317.22|323.23|317.23|323.21|317.21|0
1642175470000|2022-01-14 15:51:10|323.23|317.23|323.21|317.21|323.23|317.23|323.21|317.21|0
1642175480000|2022-01-14 15:51:20|323.22|317.22|323.18|317.18|323.22|317.22|323.17|317.17|0
1642175490000|2022-01-14 15:51:30|323.17|317.17|323.11|317.11|323.18|317.18|323.11|317.11|0
1642175500000|2022-01-14 15:51:40|323.12|317.12|323.1|317.1|323.12|317.12|323.1|317.1|0
1642175510000|2022-01-14 15:51:50|323.09|317.09|323.09|317.09|323.11|317.11|323.09|317.09|0
1642175520000|2022-01-14 15:52:00|323.11|317.11|322.95|316.95|323.11|317.11|322.93|316.93|0
1642175530000|2022-01-14 15:52:10|322.96|316.96|322.75|316.75|322.96|316.96|322.75|316.75|0
1642175540000|2022-01-14 15:52:20|322.85|316.85|322.78|316.78|322.85|316.85|322.78|316.78|0
1642175550000|2022-01-14 15:52:30|322.79|316.79|322.89|316.89|322.89|316.89|322.79|316.79|0
1642175560000|2022-01-14 15:52:40|322.88|316.88|322.94|316.94|322.94|316.94|322.88|316.88|0
1642175570000|2022-01-14 15:52:50|322.93|316.93|322.85|316.85|322.94|316.94|322.85|316.85|0
1642175580000|2022-01-14 15:53:00|322.86|316.86|322.84|316.84|322.87|316.87|322.83|316.83|0
1642175590000|2022-01-14 15:53:10|322.85|316.85|322.84|316.84|322.86|316.86|322.83|316.83|0
1642175600000|2022-01-14 15:53:20|322.85|316.85|322.88|316.88|322.89|316.89|322.84|316.84|0
1642175610000|2022-01-14 15:53:30|322.89|316.89|322.78|316.78|322.9|316.9|322.77|316.77|0
1642175620000|2022-01-14 15:53:40|322.8|316.8|322.65|316.65|322.8|316.8|322.64|316.64|0
1642175630000|2022-01-14 15:53:50|322.66|316.66|322.67|316.67|322.69|316.69|322.65|316.65|0
1642175640000|2022-01-14 15:54:00|322.65|316.65|322.66|316.66|322.66|316.66|322.65|316.65|0
1642175650000|2022-01-14 15:54:10|322.64|316.64|322.63|316.63|322.64|316.64|322.61|316.61|0
1642175660000|2022-01-14 15:54:20|322.62|316.62|322.52|316.52|322.62|316.62|322.52|316.52|0
1642175670000|2022-01-14 15:54:30|322.43|316.43|322.49|316.49|322.49|316.49|322.43|316.43|0
1642175680000|2022-01-14 15:54:40|322.47|316.47|322.45|316.45|322.48|316.48|322.44|316.44|0
1642175690000|2022-01-14 15:54:50|322.44|316.44|322.5|316.5|322.5|316.5|322.42|316.42|0
1642175700000|2022-01-14 15:55:00|322.48|316.48|322.44|316.44|322.49|316.49|322.42|316.42|0
1642175710000|2022-01-14 15:55:10|322.43|316.43|322.43|316.43|322.44|316.44|322.43|316.43|0
1642175720000|2022-01-14 15:55:20|322.39|316.39|322.27|316.27|322.39|316.39|322.25|316.25|0
1642175730000|2022-01-14 15:55:30|322.26|316.26|322.34|316.34|322.35|316.35|322.26|316.26|0
1642175740000|2022-01-14 15:55:40|322.32|316.32|322.37|316.37|322.37|316.37|322.32|316.32|0
1642175750000|2022-01-14 15:55:50|322.48|316.48|322.52|316.52|322.52|316.52|322.48|316.48|0
1642175760000|2022-01-14 15:56:00|322.51|316.51|322.5|316.5|322.51|316.51|322.49|316.49|0
1642175770000|2022-01-14 15:56:10|322.51|316.51|322.48|316.48|322.51|316.51|322.47|316.47|0
1642175780000|2022-01-14 15:56:20|322.46|316.46|322.45|316.45|322.46|316.46|322.45|316.45|0
1642175790000|2022-01-14 15:56:30|322.46|316.46|322.45|316.45|322.46|316.46|322.44|316.44|0
1642175800000|2022-01-14 15:56:40|322.44|316.44|322.31|316.31|322.44|316.44|322.31|316.31|0
1642175810000|2022-01-14 15:56:50|322.3|316.3|322.28|316.28|322.3|316.3|322.28|316.28|0
1642175820000|2022-01-14 15:57:00|322.29|316.29|322.16|316.16|322.29|316.29|322.16|316.16|0
1642175830000|2022-01-14 15:57:10|322.15|316.15|322.2|316.2|322.2|316.2|322.15|316.15|0
1642175840000|2022-01-14 15:57:20|322.22|316.22|322.25|316.25|322.26|316.26|322.22|316.22|0
1642175850000|2022-01-14 15:57:30|322.24|316.24|322.24|316.24|322.24|316.24|322.24|316.24|0
1642175860000|2022-01-14 15:57:40|322.23|316.23|322.23|316.23|322.23|316.23|322.22|316.22|0
1642175870000|2022-01-14 15:57:50|322.25|316.25|322.25|316.25|322.27|316.27|322.25|316.25|0
1642175880000|2022-01-14 15:58:00|322.39|316.39|322.38|316.38|322.39|316.39|322.38|316.38|0
1642175890000|2022-01-14 15:58:10|322.39|316.39|322.42|316.42|322.43|316.43|322.39|316.39|0
1642175900000|2022-01-14 15:58:20|322.41|316.41|322.34|316.34|322.41|316.41|322.34|316.34|0
1642175910000|2022-01-14 15:58:30|322.33|316.33|322.38|316.38|322.38|316.38|322.33|316.33|0
1642175920000|2022-01-14 15:58:40|322.36|316.36|322.34|316.34|322.36|316.36|322.34|316.34|0
1642175930000|2022-01-14 15:58:50|322.32|316.32|322.4|316.4|322.4|316.4|322.32|316.32|0
1642175940000|2022-01-14 15:59:00|322.41|316.41|322.44|316.44|322.47|316.47|322.41|316.41|0
1642175950000|2022-01-14 15:59:10|322.43|316.43|322.46|316.46|322.46|316.46|322.43|316.43|0
1642175960000|2022-01-14 15:59:20|322.44|316.44|322.47|316.47|322.47|316.47|322.43|316.43|0
1642175970000|2022-01-14 15:59:30|322.42|316.42|322.34|316.34|322.42|316.42|322.33|316.33|0
1642175980000|2022-01-14 15:59:40|322.31|316.31|322.44|316.44|322.44|316.44|322.31|316.31|0
1642175990000|2022-01-14 15:59:50|322.5|316.5|322.54|316.54|322.54|316.54|322.49|316.49|0
1642176000000|2022-01-14 16:00:00|322.53|316.53|322.5|316.5|322.54|316.54|322.5|316.5|0
1642176010000|2022-01-14 16:00:10|322.45|316.45|322.26|316.26|322.45|316.45|322.23|316.23|0
1642176020000|2022-01-14 16:00:20|322.28|316.28|322.27|316.27|322.28|316.28|322.27|316.27|0
1642176030000|2022-01-14 16:00:30|322.26|316.26|322.25|316.25|322.28|316.28|322.25|316.25|0
1642176040000|2022-01-14 16:00:40|322.28|316.28|322.25|316.25|322.3|316.3|322.25|316.25|0
1642176050000|2022-01-14 16:00:50|322.26|316.26|322.22|316.22|322.29|316.29|322.22|316.22|0
1642176060000|2022-01-14 16:01:00|322.28|316.28|322.28|316.28|322.28|316.28|322.28|316.28|0
1642176070000|2022-01-14 16:01:10|322.33|316.33|322.51|316.51|322.51|316.51|322.33|316.33|0
1642176080000|2022-01-14 16:01:20|322.54|316.54|322.65|316.65|322.65|316.65|322.54|316.54|0
1642176090000|2022-01-14 16:01:30|322.62|316.62|322.63|316.63|322.64|316.64|322.62|316.62|0
1642176100000|2022-01-14 16:01:40|322.62|316.62|322.66|316.66|322.66|316.66|322.62|316.62|0
1642176110000|2022-01-14 16:01:50|322.67|316.67|322.69|316.69|322.69|316.69|322.67|316.67|0
1642176120000|2022-01-14 16:02:00|322.7|316.7|322.67|316.67|322.7|316.7|322.66|316.66|0
1642176130000|2022-01-14 16:02:10|322.59|316.59|322.56|316.56|322.59|316.59|322.56|316.56|0
1642176140000|2022-01-14 16:02:20|322.52|316.52|322.39|316.39|322.52|316.52|322.39|316.39|0
1642176150000|2022-01-14 16:02:30|322.4|316.4|322.4|316.4|322.4|316.4|322.4|316.4|0
1642176160000|2022-01-14 16:02:40|322.39|316.39|322.35|316.35|322.39|316.39|322.35|316.35|0
1642176170000|2022-01-14 16:02:50|322.34|316.34|322.33|316.33|322.34|316.34|322.32|316.32|0
1642176180000|2022-01-14 16:03:00|322.26|316.26|322.14|316.14|322.26|316.26|322.14|316.14|0
1642176190000|2022-01-14 16:03:10|322.15|316.15|322.12|316.12|322.15|316.15|322.12|316.12|0
1642176200000|2022-01-14 16:03:20|322.01|316.01|321.92|315.92|322.01|316.01|321.86|315.86|0
1642176210000|2022-01-14 16:03:30|321.91|315.91|321.89|315.89|321.91|315.91|321.88|315.88|0
1642176220000|2022-01-14 16:03:40|321.9|315.9|321.89|315.89|321.9|315.9|321.89|315.89|0
1642176230000|2022-01-14 16:03:50|321.88|315.88|321.88|315.88|321.89|315.89|321.87|315.87|0
1642176240000|2022-01-14 16:04:00|321.93|315.93|321.9|315.9|321.93|315.93|321.89|315.89|0
1642176250000|2022-01-14 16:04:10|321.85|315.85|321.84|315.84|321.85|315.85|321.84|315.84|0
1642176260000|2022-01-14 16:04:20|321.83|315.83|321.83|315.83|321.83|315.83|321.82|315.82|0
1642176270000|2022-01-14 16:04:30|321.84|315.84|321.85|315.85|321.85|315.85|321.84|315.84|0
1642176290000|2022-01-14 16:04:50|321.86|315.86|321.86|315.86|321.86|315.86|321.86|315.86|0
1642176300000|2022-01-14 16:05:00|321.87|315.87|321.71|315.71|321.87|315.87|321.7|315.7|0
1642176310000|2022-01-14 16:05:10|321.72|315.72|321.81|315.81|321.81|315.81|321.72|315.72|0
1642176320000|2022-01-14 16:05:20|321.82|315.82|321.85|315.85|321.86|315.86|321.82|315.82|0
1642176330000|2022-01-14 16:05:30|321.84|315.84|321.84|315.84|321.84|315.84|321.84|315.84|0
1642176350000|2022-01-14 16:05:50|321.85|315.85|321.89|315.89|321.91|315.91|321.85|315.85|0
1642176360000|2022-01-14 16:06:00|321.88|315.88|321.9|315.9|321.9|315.9|321.88|315.88|0
1642176370000|2022-01-14 16:06:10|321.92|315.92|321.93|315.93|321.98|315.98|321.92|315.92|0
1642176380000|2022-01-14 16:06:20|321.92|315.92|321.92|315.92|321.92|315.92|321.92|315.92|0
1642176390000|2022-01-14 16:06:30|321.9|315.9|321.9|315.9|321.92|315.92|321.9|315.9|0
1642176400000|2022-01-14 16:06:40|321.89|315.89|321.89|315.89|321.89|315.89|321.89|315.89|0
1642176410000|2022-01-14 16:06:50|321.88|315.88|321.88|315.88|321.88|315.88|321.87|315.87|0
1642176430000|2022-01-14 16:07:10|321.87|315.87|321.81|315.81|321.87|315.87|321.81|315.81|0
1642176440000|2022-01-14 16:07:20|321.84|315.84|321.84|315.84|321.84|315.84|321.83|315.83|0
1642176450000|2022-01-14 16:07:30|321.83|315.83|321.83|315.83|321.84|315.84|321.82|315.82|0
1642176460000|2022-01-14 16:07:40|321.8|315.8|321.8|315.8|321.8|315.8|321.8|315.8|0
1642176470000|2022-01-14 16:07:50|321.76|315.76|321.74|315.74|321.76|315.76|321.74|315.74|0
1642176480000|2022-01-14 16:08:00|321.71|315.71|321.74|315.74|321.74|315.74|321.71|315.71|0
1642176490000|2022-01-14 16:08:10|321.73|315.73|321.65|315.65|321.73|315.73|321.65|315.65|0
1642176500000|2022-01-14 16:08:20|321.62|315.62|321.59|315.59|321.62|315.62|321.58|315.58|0
1642176510000|2022-01-14 16:08:30|321.49|315.49|321.52|315.52|321.52|315.52|321.49|315.49|0
1642176520000|2022-01-14 16:08:40|321.51|315.51|321.51|315.51|321.51|315.51|321.51|315.51|0
1642176530000|2022-01-14 16:08:50|321.55|315.55|321.7|315.7|321.7|315.7|321.55|315.55|0
1642176540000|2022-01-14 16:09:00|321.71|315.71|321.59|315.59|321.71|315.71|321.58|315.58|0
1642176560000|2022-01-14 16:09:20|321.6|315.6|321.62|315.62|321.62|315.62|321.58|315.58|0
1642176570000|2022-01-14 16:09:30|321.63|315.63|321.6|315.6|321.63|315.63|321.6|315.6|0
1642176580000|2022-01-14 16:09:40|321.59|315.59|321.6|315.6|321.6|315.6|321.59|315.59|0
1642176590000|2022-01-14 16:09:50|321.49|315.49|321.5|315.5|321.5|315.5|321.48|315.48|0
1642176600000|2022-01-14 16:10:00|321.51|315.51|321.52|315.52|321.53|315.53|321.51|315.51|0
1642176610000|2022-01-14 16:10:10|321.53|315.53|321.49|315.49|321.53|315.53|321.49|315.49|0
1642176620000|2022-01-14 16:10:20|321.48|315.48|321.47|315.47|321.48|315.48|321.46|315.46|0
1642176630000|2022-01-14 16:10:30|321.46|315.46|321.48|315.48|321.48|315.48|321.46|315.46|0
1642176640000|2022-01-14 16:10:40|321.49|315.49|321.53|315.53|321.53|315.53|321.49|315.49|0
1642176650000|2022-01-14 16:10:50|321.54|315.54|321.58|315.58|321.58|315.58|321.54|315.54|0
1642176660000|2022-01-14 16:11:00|321.57|315.57|321.45|315.45|321.57|315.57|321.45|315.45|0
1642176670000|2022-01-14 16:11:10|321.46|315.46|321.29|315.29|321.48|315.48|321.29|315.29|0
1642176680000|2022-01-14 16:11:20|321.32|315.32|321.33|315.33|321.33|315.33|321.32|315.32|0
1642176690000|2022-01-14 16:11:30|321.32|315.32|321.15|315.15|321.32|315.32|321.15|315.15|0
1642176700000|2022-01-14 16:11:40|321.12|315.12|321.11|315.11|321.12|315.12|321.11|315.11|0
1642176710000|2022-01-14 16:11:50|321.13|315.13|321.12|315.12|321.13|315.13|321.12|315.12|0
1642176720000|2022-01-14 16:12:00|321.16|315.16|321.17|315.17|321.18|315.18|321.16|315.16|0
1642176730000|2022-01-14 16:12:10|321.14|315.14|321.09|315.09|321.14|315.14|321.09|315.09|0
1642176740000|2022-01-14 16:12:20|321.1|315.1|321.12|315.12|321.15|315.15|321.1|315.1|0
1642176750000|2022-01-14 16:12:30|321.11|315.11|321.27|315.27|321.27|315.27|321.11|315.11|0
1642176760000|2022-01-14 16:12:40|321.28|315.28|321.28|315.28|321.28|315.28|321.28|315.28|0
1642176770000|2022-01-14 16:12:50|321.3|315.3|321.3|315.3|321.3|315.3|321.3|315.3|0
1642176780000|2022-01-14 16:13:00|321.33|315.33|321.45|315.45|321.46|315.46|321.33|315.33|0
1642176790000|2022-01-14 16:13:10|321.44|315.44|321.43|315.43|321.44|315.44|321.43|315.43|0
1642176800000|2022-01-14 16:13:20|321.5|315.5|321.5|315.5|321.5|315.5|321.5|315.5|0
1642176810000|2022-01-14 16:13:30|321.47|315.47|321.47|315.47|321.47|315.47|321.47|315.47|0
1642176820000|2022-01-14 16:13:40|321.45|315.45|321.28|315.28|321.45|315.45|321.27|315.27|0
1642176830000|2022-01-14 16:13:50|321.31|315.31|321.31|315.31|321.31|315.31|321.31|315.31|0
1642176840000|2022-01-14 16:14:00|321.33|315.33|321.3|315.3|321.34|315.34|321.3|315.3|0
1642176850000|2022-01-14 16:14:10|321.31|315.31|321.34|315.34|321.34|315.34|321.31|315.31|0
1642176860000|2022-01-14 16:14:20|321.33|315.33|321.32|315.32|321.33|315.33|321.32|315.32|0
1642176870000|2022-01-14 16:14:30|321.33|315.33|321.24|315.24|321.33|315.33|321.24|315.24|0
1642176880000|2022-01-14 16:14:40|321.25|315.25|321.25|315.25|321.25|315.25|321.24|315.24|0
1642176890000|2022-01-14 16:14:50|321.27|315.27|321.3|315.3|321.35|315.35|321.27|315.27|0
1642176900000|2022-01-14 16:15:00|321.27|315.27|321.22|315.22|321.27|315.27|321.22|315.22|0
1642176910000|2022-01-14 16:15:10|321.18|315.18|321.17|315.17|321.18|315.18|321.16|315.16|0
1642176920000|2022-01-14 16:15:20|321.18|315.18|321.18|315.18|321.18|315.18|321.18|315.18|0
1642176930000|2022-01-14 16:15:30|321.17|315.17|321.14|315.14|321.17|315.17|321.14|315.14|0
1642176940000|2022-01-14 16:15:40|321.16|315.16|321.16|315.16|321.16|315.16|321.16|315.16|0
1642176950000|2022-01-14 16:15:50|321.2|315.2|321.01|315.01|321.2|315.2|320.99|314.99|0
1642176960000|2022-01-14 16:16:00|321|315|321.01|315.01|321.01|315.01|320.98|314.98|0
1642176970000|2022-01-14 16:16:10|321.02|315.02|320.96|314.96|321.02|315.02|320.96|314.96|0
1642176980000|2022-01-14 16:16:20|320.95|314.95|321|315|321|315|320.94|314.94|0
1642176990000|2022-01-14 16:16:30|321.07|315.07|321.05|315.05|321.08|315.08|321.05|315.05|0
1642177000000|2022-01-14 16:16:40|321.07|315.07|320.99|314.99|321.07|315.07|320.99|314.99|0
1642177010000|2022-01-14 16:16:50|320.78|314.78|320.77|314.77|320.78|314.78|320.77|314.77|0
1642177020000|2022-01-14 16:17:00|320.74|314.74|320.71|314.71|320.74|314.74|320.71|314.71|0
1642177030000|2022-01-14 16:17:10|320.7|314.7|320.7|314.7|320.71|314.71|320.7|314.7|0
1642177040000|2022-01-14 16:17:20|320.83|314.83|320.85|314.85|320.85|314.85|320.79|314.79|0
1642177050000|2022-01-14 16:17:30|320.84|314.84|320.81|314.81|320.85|314.85|320.81|314.81|0
1642177060000|2022-01-14 16:17:40|320.82|314.82|320.79|314.79|320.83|314.83|320.78|314.78|0
1642177070000|2022-01-14 16:17:50|320.8|314.8|320.92|314.92|320.92|314.92|320.8|314.8|0
1642177080000|2022-01-14 16:18:00|320.91|314.91|320.91|314.91|320.92|314.92|320.91|314.91|0
1642177090000|2022-01-14 16:18:10|320.92|314.92|321.12|315.12|321.12|315.12|320.92|314.92|0
1642177100000|2022-01-14 16:18:20|321.11|315.11|321.1|315.1|321.11|315.11|321.1|315.1|0
1642177120000|2022-01-14 16:18:40|321.09|315.09|321.11|315.11|321.11|315.11|321.09|315.09|0
1642177130000|2022-01-14 16:18:50|321.12|315.12|321.12|315.12|321.12|315.12|321.12|315.12|0
1642177140000|2022-01-14 16:19:00|321.11|315.11|321.1|315.1|321.11|315.11|321.09|315.09|0
1642177150000|2022-01-14 16:19:10|321.05|315.05|321.05|315.05|321.05|315.05|321.05|315.05|0
1642177160000|2022-01-14 16:19:20|321.04|315.04|321.02|315.02|321.04|315.04|321.02|315.02|0
1642177170000|2022-01-14 16:19:30|320.97|314.97|320.97|314.97|320.97|314.97|320.97|314.97|0
1642177180000|2022-01-14 16:19:40|320.98|314.98|321|315|321.01|315.01|320.98|314.98|0
1642177190000|2022-01-14 16:19:50|320.95|314.95|320.95|314.95|320.96|314.96|320.95|314.95|0
1642177200000|2022-01-14 16:20:00|321|315|321.01|315.01|321.02|315.02|321|315|0
1642177210000|2022-01-14 16:20:10|321.02|315.02|321.01|315.01|321.02|315.02|321.01|315.01|0
1642177220000|2022-01-14 16:20:20|321.02|315.02|321.03|315.03|321.03|315.03|321.02|315.02|0
1642177230000|2022-01-14 16:20:30|321.02|315.02|321.05|315.05|321.05|315.05|321.02|315.02|0
1642177250000|2022-01-14 16:20:50|321.08|315.08|321.09|315.09|321.09|315.09|321.08|315.08|0
1642177260000|2022-01-14 16:21:00|321.08|315.08|321.08|315.08|321.09|315.09|321.08|315.08|0
1642177270000|2022-01-14 16:21:10|321.03|315.03|321.09|315.09|321.09|315.09|321.03|315.03|0
1642177280000|2022-01-14 16:21:20|321.1|315.1|321.14|315.14|321.15|315.15|321.1|315.1|0
1642177290000|2022-01-14 16:21:30|321.13|315.13|321.13|315.13|321.14|315.14|321.13|315.13|0
1642177300000|2022-01-14 16:21:40|321.14|315.14|321.15|315.15|321.15|315.15|321.14|315.14|0
1642177310000|2022-01-14 16:21:50|321.14|315.14|321.15|315.15|321.15|315.15|321.14|315.14|0
1642177320000|2022-01-14 16:22:00|321.18|315.18|321.16|315.16|321.18|315.18|321.16|315.16|0
1642177330000|2022-01-14 16:22:10|321.17|315.17|321.16|315.16|321.17|315.17|321.16|315.16|0
1642177340000|2022-01-14 16:22:20|321.17|315.17|321.2|315.2|321.2|315.2|321.17|315.17|0
1642177350000|2022-01-14 16:22:30|321.21|315.21|321.21|315.21|321.21|315.21|321.21|315.21|0
1642177360000|2022-01-14 16:22:40|321.2|315.2|321.14|315.14|321.2|315.2|321.14|315.14|0
1642177370000|2022-01-14 16:22:50|321.05|315.05|321|315|321.06|315.06|321|315|0
1642177380000|2022-01-14 16:23:00|320.99|314.99|320.95|314.95|320.99|314.99|320.95|314.95|0
1642177390000|2022-01-14 16:23:10|320.93|314.93|320.93|314.93|320.93|314.93|320.93|314.93|0
1642177400000|2022-01-14 16:23:20|320.92|314.92|320.98|314.98|320.98|314.98|320.92|314.92|0
1642177410000|2022-01-14 16:23:30|320.99|314.99|321.01|315.01|321.02|315.02|320.99|314.99|0
1642177420000|2022-01-14 16:23:40|321.02|315.02|321|315|321.02|315.02|320.99|314.99|0
1642177430000|2022-01-14 16:23:50|321.04|315.04|321.03|315.03|321.05|315.05|321.03|315.03|0
1642177440000|2022-01-14 16:24:00|321.04|315.04|321.1|315.1|321.1|315.1|321.04|315.04|0
1642177450000|2022-01-14 16:24:10|321.09|315.09|321.09|315.09|321.1|315.1|321.06|315.06|0
1642177460000|2022-01-14 16:24:20|321.08|315.08|321.08|315.08|321.09|315.09|321.08|315.08|0
1642177470000|2022-01-14 16:24:30|321.13|315.13|321.12|315.12|321.13|315.13|321.12|315.12|0
1642177480000|2022-01-14 16:24:40|321.11|315.11|321.12|315.12|321.12|315.12|321.11|315.11|0
1642177490000|2022-01-14 16:24:50|321.11|315.11|321.1|315.1|321.12|315.12|321.09|315.09|0
1642177500000|2022-01-14 16:25:00|321.17|315.17|321.18|315.18|321.18|315.18|321.17|315.17|0
1642177510000|2022-01-14 16:25:10|321.2|315.2|321.3|315.3|321.3|315.3|321.2|315.2|0
1642177520000|2022-01-14 16:25:20|321.28|315.28|321.36|315.36|321.36|315.36|321.28|315.28|0
1642177530000|2022-01-14 16:25:30|321.34|315.34|321.33|315.33|321.34|315.34|321.33|315.33|0
1642177550000|2022-01-14 16:25:50|321.3|315.3|321.31|315.31|321.32|315.32|321.3|315.3|0
1642177560000|2022-01-14 16:26:00|321.32|315.32|321.36|315.36|321.36|315.36|321.31|315.31|0
1642177570000|2022-01-14 16:26:10|321.35|315.35|321.36|315.36|321.36|315.36|321.35|315.35|0
1642177580000|2022-01-14 16:26:20|321.38|315.38|321.43|315.43|321.46|315.46|321.37|315.37|0
1642177590000|2022-01-14 16:26:30|321.49|315.49|321.5|315.5|321.51|315.51|321.49|315.49|0
1642177600000|2022-01-14 16:26:40|321.53|315.53|321.4|315.4|321.53|315.53|321.39|315.39|0
1642177610000|2022-01-14 16:26:50|321.39|315.39|321.39|315.39|321.39|315.39|321.39|315.39|0
1642177620000|2022-01-14 16:27:00|321.43|315.43|321.44|315.44|321.44|315.44|321.43|315.43|0
1642177630000|2022-01-14 16:27:10|321.43|315.43|321.54|315.54|321.54|315.54|321.43|315.43|0
1642177640000|2022-01-14 16:27:20|321.59|315.59|321.77|315.77|321.77|315.77|321.59|315.59|0
1642177650000|2022-01-14 16:27:30|321.78|315.78|321.9|315.9|321.9|315.9|321.77|315.77|0
1642177660000|2022-01-14 16:27:40|321.89|315.89|321.87|315.87|321.89|315.89|321.87|315.87|0
1642177670000|2022-01-14 16:27:50|321.86|315.86|321.88|315.88|321.88|315.88|321.86|315.86|0
1642177680000|2022-01-14 16:28:00|321.89|315.89|321.92|315.92|321.93|315.93|321.89|315.89|0
1642177690000|2022-01-14 16:28:10|321.93|315.93|321.96|315.96|321.96|315.96|321.9|315.9|0
1642177700000|2022-01-14 16:28:20|321.95|315.95|321.95|315.95|321.95|315.95|321.95|315.95|0
1642177710000|2022-01-14 16:28:30|321.94|315.94|321.91|315.91|321.94|315.94|321.91|315.91|0
1642177720000|2022-01-14 16:28:40|321.89|315.89|321.89|315.89|321.89|315.89|321.89|315.89|0
1642177730000|2022-01-14 16:28:50|321.88|315.88|321.84|315.84|321.88|315.88|321.84|315.84|0
1642177740000|2022-01-14 16:29:00|321.8|315.8|321.7|315.7|321.8|315.8|321.69|315.69|0
1642177750000|2022-01-14 16:29:10|321.71|315.71|321.7|315.7|321.71|315.71|321.7|315.7|0
1642177760000|2022-01-14 16:29:20|321.71|315.71|321.75|315.75|321.8|315.8|321.71|315.71|0
1642177770000|2022-01-14 16:29:30|321.77|315.77|321.78|315.78|321.78|315.78|321.77|315.77|0
1642177780000|2022-01-14 16:29:40|321.76|315.76|321.79|315.79|321.79|315.79|321.76|315.76|0
1642177800000|2022-01-14 16:30:00|321.8|315.8|321.81|315.81|321.82|315.82|321.8|315.8|0
1642177810000|2022-01-14 16:30:10|321.77|315.77|321.64|315.64|321.77|315.77|321.64|315.64|0
1642177820000|2022-01-14 16:30:20|321.65|315.65|321.66|315.66|321.66|315.66|321.65|315.65|0
1642177830000|2022-01-14 16:30:30|321.63|315.63|321.65|315.65|321.65|315.65|321.63|315.63|0
1642177840000|2022-01-14 16:30:40|321.61|315.61|321.6|315.6|321.61|315.61|321.59|315.59|0
1642177850000|2022-01-14 16:30:50|321.61|315.61|321.61|315.61|321.62|315.62|321.61|315.61|0
1642177860000|2022-01-14 16:31:00|321.6|315.6|321.56|315.56|321.6|315.6|321.56|315.56|0
1642177870000|2022-01-14 16:31:10|321.58|315.58|321.53|315.53|321.58|315.58|321.53|315.53|0
1642177880000|2022-01-14 16:31:20|321.54|315.54|321.54|315.54|321.54|315.54|321.54|315.54|0
1642177890000|2022-01-14 16:31:30|321.52|315.52|321.59|315.59|321.59|315.59|321.52|315.52|0
1642177900000|2022-01-14 16:31:40|321.58|315.58|321.58|315.58|321.59|315.59|321.58|315.58|0
1642177910000|2022-01-14 16:31:50|321.57|315.57|321.61|315.61|321.61|315.61|321.53|315.53|0
1642177920000|2022-01-14 16:32:00|321.6|315.6|321.7|315.7|321.7|315.7|321.57|315.57|0
1642177930000|2022-01-14 16:32:10|321.77|315.77|321.86|315.86|321.86|315.86|321.77|315.77|0
1642177940000|2022-01-14 16:32:20|321.89|315.89|321.94|315.94|322.02|316.02|321.89|315.89|0
1642177950000|2022-01-14 16:32:30|321.97|315.97|322.2|316.2|322.2|316.2|321.97|315.97|0
1642177960000|2022-01-14 16:32:40|322.19|316.19|322.11|316.11|322.19|316.19|322.11|316.11|0
1642177970000|2022-01-14 16:32:50|322.1|316.1|322.08|316.08|322.1|316.1|322.07|316.07|0
1642177980000|2022-01-14 16:33:00|322.07|316.07|322.06|316.06|322.08|316.08|322.06|316.06|0
1642177990000|2022-01-14 16:33:10|322.05|316.05|322.02|316.02|322.05|316.05|322.02|316.02|0
1642178000000|2022-01-14 16:33:20|322.01|316.01|321.9|315.9|322.02|316.02|321.9|315.9|0
1642178010000|2022-01-14 16:33:30|321.91|315.91|321.91|315.91|321.91|315.91|321.91|315.91|0
1642178030000|2022-01-14 16:33:50|321.89|315.89|321.89|315.89|321.89|315.89|321.89|315.89|0
1642178040000|2022-01-14 16:34:00|321.87|315.87|321.87|315.87|321.87|315.87|321.86|315.86|0
1642178050000|2022-01-14 16:34:10|321.88|315.88|321.9|315.9|321.91|315.91|321.88|315.88|0
1642178060000|2022-01-14 16:34:20|321.89|315.89|321.86|315.86|321.89|315.89|321.86|315.86|0
1642178070000|2022-01-14 16:34:30|321.95|315.95|321.95|315.95|321.95|315.95|321.95|315.95|0
1642178080000|2022-01-14 16:34:40|321.94|315.94|321.94|315.94|321.94|315.94|321.94|315.94|0
1642178090000|2022-01-14 16:34:50|321.93|315.93|321.95|315.95|321.97|315.97|321.93|315.93|0
1642178100000|2022-01-14 16:35:00|321.94|315.94|321.91|315.91|321.94|315.94|321.9|315.9|0
1642178110000|2022-01-14 16:35:10|321.94|315.94|322|316|322|316|321.94|315.94|0
1642178120000|2022-01-14 16:35:20|321.98|315.98|321.98|315.98|321.98|315.98|321.98|315.98|0
1642178130000|2022-01-14 16:35:30|321.97|315.97|321.97|315.97|321.98|315.98|321.97|315.97|0
1642178140000|2022-01-14 16:35:40|321.98|315.98|321.98|315.98|321.98|315.98|321.98|315.98|0
1642178150000|2022-01-14 16:35:50|321.99|315.99|321.98|315.98|321.99|315.99|321.98|315.98|0
1642178160000|2022-01-14 16:36:00|321.99|315.99|321.98|315.98|321.99|315.99|321.97|315.97|0
1642178170000|2022-01-14 16:36:10|321.97|315.97|321.99|315.99|322|316|321.97|315.97|0
1642178180000|2022-01-14 16:36:20|322|316|322.01|316.01|322.01|316.01|322|316|0
1642178190000|2022-01-14 16:36:30|322|316|321.99|315.99|322|316|321.99|315.99|0
1642178200000|2022-01-14 16:36:40|322|316|322.07|316.07|322.07|316.07|322|316|0
1642178220000|2022-01-14 16:37:00|322.1|316.1|322.15|316.15|322.17|316.17|322.1|316.1|0
1642178230000|2022-01-14 16:37:10|322.08|316.08|322.12|316.12|322.12|316.12|322.05|316.05|0
1642178240000|2022-01-14 16:37:20|322.13|316.13|322.09|316.09|322.13|316.13|322.09|316.09|0
1642178250000|2022-01-14 16:37:30|322.1|316.1|322.11|316.11|322.11|316.11|322.1|316.1|0
1642178260000|2022-01-14 16:37:40|322.13|316.13|322.17|316.17|322.17|316.17|322.13|316.13|0
1642178270000|2022-01-14 16:37:50|322.18|316.18|322.32|316.32|322.32|316.32|322.16|316.16|0
1642178280000|2022-01-14 16:38:00|322.31|316.31|322.29|316.29|322.31|316.31|322.29|316.29|0
1642178290000|2022-01-14 16:38:10|322.34|316.34|322.34|316.34|322.34|316.34|322.32|316.32|0
1642178310000|2022-01-14 16:38:30|322.39|316.39|322.38|316.38|322.39|316.39|322.38|316.38|0
1642178320000|2022-01-14 16:38:40|322.39|316.39|322.39|316.39|322.4|316.4|322.36|316.36|0
1642178330000|2022-01-14 16:38:50|322.4|316.4|322.46|316.46|322.46|316.46|322.4|316.4|0
1642178340000|2022-01-14 16:39:00|322.49|316.49|322.52|316.52|322.52|316.52|322.49|316.49|0
1642178350000|2022-01-14 16:39:10|322.58|316.58|322.52|316.52|322.58|316.58|322.52|316.52|0
1642178360000|2022-01-14 16:39:20|322.54|316.54|322.43|316.43|322.54|316.54|322.43|316.43|0
1642178370000|2022-01-14 16:39:30|322.44|316.44|322.44|316.44|322.44|316.44|322.44|316.44|0
1642178380000|2022-01-14 16:39:40|322.42|316.42|322.42|316.42|322.42|316.42|322.42|316.42|0
1642178390000|2022-01-14 16:39:50|322.43|316.43|322.43|316.43|322.43|316.43|322.43|316.43|0
1642178400000|2022-01-14 16:40:00|322.42|316.42|322.44|316.44|322.45|316.45|322.42|316.42|0
1642178410000|2022-01-14 16:40:10|322.42|316.42|322.42|316.42|322.42|316.42|322.42|316.42|0
1642178420000|2022-01-14 16:40:20|322.41|316.41|322.38|316.38|322.41|316.41|322.38|316.38|0
1642178440000|2022-01-14 16:40:40|322.41|316.41|322.42|316.42|322.43|316.43|322.41|316.41|0
1642178450000|2022-01-14 16:40:50|322.41|316.41|322.41|316.41|322.41|316.41|322.4|316.4|0
1642178460000|2022-01-14 16:41:00|322.43|316.43|322.43|316.43|322.43|316.43|322.43|316.43|0
1642178470000|2022-01-14 16:41:10|322.44|316.44|322.43|316.43|322.44|316.44|322.43|316.43|0
1642178480000|2022-01-14 16:41:20|322.42|316.42|322.39|316.39|322.42|316.42|322.39|316.39|0
1642178490000|2022-01-14 16:41:30|322.4|316.4|322.31|316.31|322.4|316.4|322.31|316.31|0
1642178510000|2022-01-14 16:41:50|322.32|316.32|322.32|316.32|322.32|316.32|322.32|316.32|0
1642178520000|2022-01-14 16:42:00|322.43|316.43|322.43|316.43|322.43|316.43|322.43|316.43|0
1642178530000|2022-01-14 16:42:10|322.42|316.42|322.44|316.44|322.44|316.44|322.42|316.42|0
1642178540000|2022-01-14 16:42:20|322.45|316.45|322.47|316.47|322.47|316.47|322.45|316.45|0
1642178550000|2022-01-14 16:42:30|322.46|316.46|322.5|316.5|322.5|316.5|322.46|316.46|0
1642178560000|2022-01-14 16:42:40|322.55|316.55|322.56|316.56|322.56|316.56|322.54|316.54|0
1642178570000|2022-01-14 16:42:50|322.57|316.57|322.57|316.57|322.57|316.57|322.57|316.57|0
1642178580000|2022-01-14 16:43:00|322.6|316.6|322.73|316.73|322.73|316.73|322.6|316.6|0
1642178590000|2022-01-14 16:43:10|322.75|316.75|322.78|316.78|322.78|316.78|322.73|316.73|0
1642178600000|2022-01-14 16:43:20|322.77|316.77|322.8|316.8|322.81|316.81|322.77|316.77|0
1642178620000|2022-01-14 16:43:40|322.81|316.81|322.9|316.9|322.9|316.9|322.8|316.8|0
1642178630000|2022-01-14 16:43:50|322.89|316.89|322.87|316.87|322.89|316.89|322.85|316.85|0
1642178640000|2022-01-14 16:44:00|322.86|316.86|322.77|316.77|322.87|316.87|322.77|316.77|0
1642178650000|2022-01-14 16:44:10|322.81|316.81|322.92|316.92|322.92|316.92|322.81|316.81|0
1642178660000|2022-01-14 16:44:20|322.77|316.77|322.71|316.71|322.78|316.78|322.71|316.71|0
1642178670000|2022-01-14 16:44:30|322.73|316.73|322.72|316.72|322.73|316.73|322.72|316.72|0
1642178680000|2022-01-14 16:44:40|322.84|316.84|322.95|316.95|322.99|316.99|322.84|316.84|0
1642178690000|2022-01-14 16:44:50|322.93|316.93|322.85|316.85|322.93|316.93|322.85|316.85|0
1642178700000|2022-01-14 16:45:00|322.86|316.86|322.88|316.88|322.88|316.88|322.85|316.85|0
1642178710000|2022-01-14 16:45:10|322.87|316.87|322.94|316.94|322.94|316.94|322.87|316.87|0
1642178720000|2022-01-14 16:45:20|322.93|316.93|322.87|316.87|322.93|316.93|322.87|316.87|0
1642178730000|2022-01-14 16:45:30|322.9|316.9|322.99|316.99|322.99|316.99|322.9|316.9|0
1642178740000|2022-01-14 16:45:40|322.92|316.92|322.92|316.92|322.94|316.94|322.92|316.92|0
1642178750000|2022-01-14 16:45:50|322.93|316.93|322.93|316.93|322.93|316.93|322.92|316.92|0
1642178760000|2022-01-14 16:46:00|322.95|316.95|323.01|317.01|323.02|317.02|322.95|316.95|0
1642178770000|2022-01-14 16:46:10|323.03|317.03|323.08|317.08|323.08|317.08|323.03|317.03|0
1642178780000|2022-01-14 16:46:20|323.13|317.13|323.48|317.48|323.48|317.48|323.13|317.13|0
1642178790000|2022-01-14 16:46:30|323.49|317.49|323.4|317.4|323.49|317.49|323.4|317.4|0
1642178800000|2022-01-14 16:46:40|323.39|317.39|323.35|317.35|323.39|317.39|323.35|317.35|0
1642178810000|2022-01-14 16:46:50|323.36|317.36|323.35|317.35|323.36|317.36|323.34|317.34|0
1642178820000|2022-01-14 16:47:00|323.36|317.36|323.36|317.36|323.36|317.36|323.35|317.35|0
1642178840000|2022-01-14 16:47:20|323.22|317.22|323.18|317.18|323.22|317.22|323.15|317.15|0
1642178850000|2022-01-14 16:47:30|323.17|317.17|323.18|317.18|323.18|317.18|323.17|317.17|0
1642178860000|2022-01-14 16:47:40|323.19|317.19|323.2|317.2|323.21|317.21|323.19|317.19|0
1642178870000|2022-01-14 16:47:50|323.22|317.22|323.22|317.22|323.22|317.22|323.22|317.22|0
1642178880000|2022-01-14 16:48:00|323.23|317.23|323.17|317.17|323.23|317.23|323.17|317.17|0
1642178890000|2022-01-14 16:48:10|323.14|317.14|323.19|317.19|323.19|317.19|323.14|317.14|0
1642178900000|2022-01-14 16:48:20|323.2|317.2|323.18|317.18|323.2|317.2|323.17|317.17|0
1642178910000|2022-01-14 16:48:30|323.19|317.19|323.34|317.34|323.34|317.34|323.18|317.18|0
1642178920000|2022-01-14 16:48:40|323.33|317.33|323.28|317.28|323.33|317.33|323.28|317.28|0
1642178930000|2022-01-14 16:48:50|323.25|317.25|323.18|317.18|323.25|317.25|323.18|317.18|0
1642178940000|2022-01-14 16:49:00|323.14|317.14|323.03|317.03|323.14|317.14|323.02|317.02|0
1642178950000|2022-01-14 16:49:10|323.04|317.04|323.01|317.01|323.04|317.04|322.89|316.89|0
1642178960000|2022-01-14 16:49:20|323|317|323|317|323.05|317.05|323|317|0
1642178970000|2022-01-14 16:49:30|323.01|317.01|322.93|316.93|323.01|317.01|322.92|316.92|0
1642178980000|2022-01-14 16:49:40|322.91|316.91|322.92|316.92|322.92|316.92|322.9|316.9|0
1642178990000|2022-01-14 16:49:50|322.91|316.91|322.91|316.91|322.91|316.91|322.9|316.9|0
1642179000000|2022-01-14 16:50:00|322.92|316.92|323.22|317.22|323.22|317.22|322.9|316.9|0
1642179010000|2022-01-14 16:50:10|323.21|317.21|323.24|317.24|323.24|317.24|323.18|317.18|0
1642179020000|2022-01-14 16:50:20|323.25|317.25|323.3|317.3|323.3|317.3|323.25|317.25|0
1642179030000|2022-01-14 16:50:30|323.34|317.34|323.33|317.33|323.35|317.35|323.33|317.33|0
1642179040000|2022-01-14 16:50:40|323.31|317.31|323.28|317.28|323.31|317.31|323.27|317.27|0
1642179050000|2022-01-14 16:50:50|323.27|317.27|323.3|317.3|323.3|317.3|323.27|317.27|0
1642179060000|2022-01-14 16:51:00|323.33|317.33|323.33|317.33|323.38|317.38|323.33|317.33|0
1642179070000|2022-01-14 16:51:10|323.37|317.37|323.37|317.37|323.37|317.37|323.37|317.37|0
1642179080000|2022-01-14 16:51:20|323.34|317.34|323.34|317.34|323.34|317.34|323.34|317.34|0
1642179090000|2022-01-14 16:51:30|323.29|317.29|323.29|317.29|323.3|317.3|323.29|317.29|0
1642179100000|2022-01-14 16:51:40|323.3|317.3|323.26|317.26|323.3|317.3|323.25|317.25|0
1642179110000|2022-01-14 16:51:50|323.21|317.21|323.21|317.21|323.22|317.22|323.2|317.2|0
1642179120000|2022-01-14 16:52:00|323.19|317.19|323.19|317.19|323.19|317.19|323.18|317.18|0
1642179130000|2022-01-14 16:52:10|323.2|317.2|323.08|317.08|323.2|317.2|323.08|317.08|0
1642179140000|2022-01-14 16:52:20|323.09|317.09|323.06|317.06|323.09|317.09|323.06|317.06|0
1642179150000|2022-01-14 16:52:30|323.07|317.07|322.97|316.97|323.07|317.07|322.97|316.97|0
1642179170000|2022-01-14 16:52:50|323.06|317.06|322.98|316.98|323.08|317.08|322.98|316.98|0
1642179180000|2022-01-14 16:53:00|322.97|316.97|322.95|316.95|322.97|316.97|322.93|316.93|0
1642179190000|2022-01-14 16:53:10|322.94|316.94|322.95|316.95|322.95|316.95|322.94|316.94|0
1642179200000|2022-01-14 16:53:20|322.94|316.94|322.94|316.94|322.97|316.97|322.94|316.94|0
1642179210000|2022-01-14 16:53:30|322.93|316.93|322.92|316.92|322.93|316.93|322.92|316.92|0
1642179220000|2022-01-14 16:53:40|322.9|316.9|322.93|316.93|322.93|316.93|322.9|316.9|0
1642179230000|2022-01-14 16:53:50|322.94|316.94|322.96|316.96|322.96|316.96|322.94|316.94|0
1642179240000|2022-01-14 16:54:00|322.97|316.97|322.96|316.96|322.97|316.97|322.96|316.96|0
1642179250000|2022-01-14 16:54:10|322.97|316.97|322.96|316.96|322.97|316.97|322.96|316.96|0
1642179260000|2022-01-14 16:54:20|322.94|316.94|322.91|316.91|322.94|316.94|322.91|316.91|0
1642179270000|2022-01-14 16:54:30|322.93|316.93|322.92|316.92|322.93|316.93|322.92|316.92|0
1642179290000|2022-01-14 16:54:50|322.93|316.93|322.93|316.93|322.93|316.93|322.92|316.92|0
1642179300000|2022-01-14 16:55:00|322.92|316.92|322.96|316.96|322.96|316.96|322.92|316.92|0
1642179310000|2022-01-14 16:55:10|322.95|316.95|322.95|316.95|322.96|316.96|322.95|316.95|0
1642179320000|2022-01-14 16:55:20|322.96|316.96|322.92|316.92|322.97|316.97|322.92|316.92|0
1642179330000|2022-01-14 16:55:30|322.94|316.94|322.84|316.84|322.94|316.94|322.82|316.82|0
1642179340000|2022-01-14 16:55:40|322.83|316.83|322.59|316.59|322.83|316.83|322.59|316.59|0
1642179350000|2022-01-14 16:55:50|322.61|316.61|322.54|316.54|322.61|316.61|322.54|316.54|0
1642179360000|2022-01-14 16:56:00|322.55|316.55|322.55|316.55|322.55|316.55|322.55|316.55|0
1642179370000|2022-01-14 16:56:10|322.52|316.52|322.52|316.52|322.52|316.52|322.51|316.51|0
1642179380000|2022-01-14 16:56:20|322.56|316.56|322.54|316.54|322.56|316.56|322.54|316.54|0
1642179390000|2022-01-14 16:56:30|322.57|316.57|322.57|316.57|322.58|316.58|322.57|316.57|0
1642179400000|2022-01-14 16:56:40|322.58|316.58|322.64|316.64|322.64|316.64|322.58|316.58|0
1642179410000|2022-01-14 16:56:50|322.59|316.59|322.55|316.55|322.6|316.6|322.55|316.55|0
1642179420000|2022-01-14 16:57:00|322.54|316.54|322.55|316.55|322.55|316.55|322.54|316.54|0
1642179430000|2022-01-14 16:57:10|322.58|316.58|322.58|316.58|322.58|316.58|322.58|316.58|0
1642179440000|2022-01-14 16:57:20|322.59|316.59|322.58|316.58|322.6|316.6|322.58|316.58|0
1642179450000|2022-01-14 16:57:30|322.67|316.67|322.67|316.67|322.67|316.67|322.67|316.67|0
1642179460000|2022-01-14 16:57:40|322.68|316.68|322.68|316.68|322.69|316.69|322.68|316.68|0
1642179470000|2022-01-14 16:57:50|322.67|316.67|322.66|316.66|322.67|316.67|322.66|316.66|0
1642179480000|2022-01-14 16:58:00|322.64|316.64|322.63|316.63|322.66|316.66|322.63|316.63|0
1642179490000|2022-01-14 16:58:10|322.62|316.62|322.62|316.62|322.62|316.62|322.62|316.62|0
1642179500000|2022-01-14 16:58:20|322.39|316.39|322.36|316.36|322.39|316.39|322.36|316.36|0
1642179510000|2022-01-14 16:58:30|322.32|316.32|322.28|316.28|322.32|316.32|322.28|316.28|0
1642179520000|2022-01-14 16:58:40|322.27|316.27|322.33|316.33|322.4|316.4|322.27|316.27|0
1642179530000|2022-01-14 16:58:50|322.32|316.32|322.29|316.29|322.34|316.34|322.29|316.29|0
1642179540000|2022-01-14 16:59:00|322.28|316.28|322.28|316.28|322.28|316.28|322.28|316.28|0
1642179550000|2022-01-14 16:59:10|322.29|316.29|322.28|316.28|322.29|316.29|322.26|316.26|0
1642179560000|2022-01-14 16:59:20|322.29|316.29|322.27|316.27|322.29|316.29|322.27|316.27|0
1642179570000|2022-01-14 16:59:30|322.3|316.3|322.31|316.31|322.31|316.31|322.3|316.3|0
1642179590000|2022-01-14 16:59:50|322.33|316.33|322.24|316.24|322.33|316.33|322.24|316.24|0
1642179600000|2022-01-14 17:00:00|322.23|316.23|322.19|316.19|322.23|316.23|322.19|316.19|0
1642179610000|2022-01-14 17:00:10|322|316|321.84|315.84|322|316|321.84|315.84|0
1642179620000|2022-01-14 17:00:20|321.81|315.81|321.8|315.8|321.81|315.81|321.79|315.79|0
1642179630000|2022-01-14 17:00:30|321.77|315.77|321.77|315.77|321.77|315.77|321.77|315.77|0
1642179640000|2022-01-14 17:00:40|321.79|315.79|321.78|315.78|321.79|315.79|321.78|315.78|0
1642179650000|2022-01-14 17:00:50|321.75|315.75|321.75|315.75|321.75|315.75|321.75|315.75|0
1642179660000|2022-01-14 17:01:00|321.71|315.71|321.74|315.74|321.74|315.74|321.71|315.71|0
1642179670000|2022-01-14 17:01:10|321.73|315.73|321.78|315.78|321.78|315.78|321.73|315.73|0
1642179680000|2022-01-14 17:01:20|321.8|315.8|321.78|315.78|321.8|315.8|321.78|315.78|0
1642179690000|2022-01-14 17:01:30|321.79|315.79|321.78|315.78|321.79|315.79|321.78|315.78|0
1642179700000|2022-01-14 17:01:40|321.77|315.77|321.76|315.76|321.78|315.78|321.76|315.76|0
1642179710000|2022-01-14 17:01:50|321.77|315.77|321.76|315.76|321.77|315.77|321.76|315.76|0
1642179740000|2022-01-14 17:02:20|321.78|315.78|321.78|315.78|321.78|315.78|321.78|315.78|0
1642179750000|2022-01-14 17:02:30|321.76|315.76|321.81|315.81|321.81|315.81|321.76|315.76|0
1642179760000|2022-01-14 17:02:40|321.82|315.82|321.84|315.84|321.84|315.84|321.82|315.82|0
1642179770000|2022-01-14 17:02:50|321.88|315.88|321.88|315.88|321.88|315.88|321.87|315.87|0
1642179780000|2022-01-14 17:03:00|321.87|315.87|321.87|315.87|321.87|315.87|321.87|315.87|0
1642179790000|2022-01-14 17:03:10|321.88|315.88|321.86|315.86|321.88|315.88|321.86|315.86|0
1642179800000|2022-01-14 17:03:20|321.87|315.87|321.87|315.87|321.87|315.87|321.87|315.87|0
1642179820000|2022-01-14 17:03:40|321.88|315.88|321.88|315.88|321.88|315.88|321.87|315.87|0
1642179830000|2022-01-14 17:03:50|321.87|315.87|321.84|315.84|321.87|315.87|321.84|315.84|0
1642179840000|2022-01-14 17:04:00|321.81|315.81|321.82|315.82|321.82|315.82|321.81|315.81|0
1642179850000|2022-01-14 17:04:10|321.97|315.97|321.96|315.96|321.98|315.98|321.96|315.96|0
1642179860000|2022-01-14 17:04:20|321.97|315.97|321.94|315.94|321.97|315.97|321.94|315.94|0
1642179870000|2022-01-14 17:04:30|321.95|315.95|321.94|315.94|321.95|315.95|321.93|315.93|0
1642179880000|2022-01-14 17:04:40|321.93|315.93|321.93|315.93|321.93|315.93|321.93|315.93|0
1642179890000|2022-01-14 17:04:50|321.94|315.94|321.98|315.98|321.98|315.98|321.94|315.94|0
1642179900000|2022-01-14 17:05:00|321.97|315.97|321.94|315.94|321.97|315.97|321.94|315.94|0
1642179910000|2022-01-14 17:05:10|321.84|315.84|321.84|315.84|321.84|315.84|321.84|315.84|0
1642179920000|2022-01-14 17:05:20|321.76|315.76|321.77|315.77|321.77|315.77|321.74|315.74|0
1642179930000|2022-01-14 17:05:30|321.74|315.74|321.69|315.69|321.74|315.74|321.69|315.69|0
1642179940000|2022-01-14 17:05:40|321.7|315.7|321.7|315.7|321.7|315.7|321.69|315.69|0
1642179950000|2022-01-14 17:05:50|321.69|315.69|321.66|315.66|321.7|315.7|321.66|315.66|0
1642179960000|2022-01-14 17:06:00|321.59|315.59|321.59|315.59|321.59|315.59|321.59|315.59|0
1642179970000|2022-01-14 17:06:10|321.6|315.6|321.57|315.57|321.6|315.6|321.57|315.57|0
1642179980000|2022-01-14 17:06:20|321.55|315.55|321.53|315.53|321.55|315.55|321.53|315.53|0
1642179990000|2022-01-14 17:06:30|321.5|315.5|321.5|315.5|321.5|315.5|321.5|315.5|0
1642180000000|2022-01-14 17:06:40|321.49|315.49|321.51|315.51|321.51|315.51|321.49|315.49|0
1642180010000|2022-01-14 17:06:50|321.49|315.49|321.49|315.49|321.49|315.49|321.49|315.49|0
1642180020000|2022-01-14 17:07:00|321.53|315.53|321.58|315.58|321.59|315.59|321.53|315.53|0
1642180030000|2022-01-14 17:07:10|321.57|315.57|321.47|315.47|321.58|315.58|321.47|315.47|0
1642180040000|2022-01-14 17:07:20|321.49|315.49|321.44|315.44|321.49|315.49|321.44|315.44|0
1642180050000|2022-01-14 17:07:30|321.43|315.43|321.42|315.42|321.44|315.44|321.42|315.42|0
1642180060000|2022-01-14 17:07:40|321.45|315.45|321.44|315.44|321.45|315.45|321.44|315.44|0
1642180070000|2022-01-14 17:07:50|321.45|315.45|321.44|315.44|321.45|315.45|321.44|315.44|0
1642180080000|2022-01-14 17:08:00|321.46|315.46|321.5|315.5|321.52|315.52|321.46|315.46|0
1642180090000|2022-01-14 17:08:10|321.49|315.49|321.49|315.49|321.51|315.51|321.49|315.49|0
1642180100000|2022-01-14 17:08:20|321.47|315.47|321.47|315.47|321.47|315.47|321.45|315.45|0
1642180110000|2022-01-14 17:08:30|321.5|315.5|321.4|315.4|321.5|315.5|321.4|315.4|0
1642180120000|2022-01-14 17:08:40|321.45|315.45|321.76|315.76|321.76|315.76|321.45|315.45|0
1642180130000|2022-01-14 17:08:50|321.75|315.75|321.74|315.74|321.75|315.75|321.74|315.74|0
1642180140000|2022-01-14 17:09:00|321.76|315.76|321.74|315.74|321.76|315.76|321.74|315.74|0
1642180150000|2022-01-14 17:09:10|321.75|315.75|321.75|315.75|321.75|315.75|321.75|315.75|0
1642180160000|2022-01-14 17:09:20|321.82|315.82|321.85|315.85|321.87|315.87|321.82|315.82|0
1642180170000|2022-01-14 17:09:30|321.86|315.86|321.93|315.93|321.93|315.93|321.86|315.86|0
1642180180000|2022-01-14 17:09:40|321.94|315.94|321.97|315.97|321.97|315.97|321.94|315.94|0
1642180190000|2022-01-14 17:09:50|321.99|315.99|321.98|315.98|321.99|315.99|321.98|315.98|0
1642180200000|2022-01-14 17:10:00|322.02|316.02|321.98|315.98|322.02|316.02|321.98|315.98|0
1642180210000|2022-01-14 17:10:10|321.97|315.97|322.03|316.03|322.03|316.03|321.97|315.97|0
1642180220000|2022-01-14 17:10:20|322.04|316.04|322.04|316.04|322.04|316.04|322.03|316.03|0
1642180230000|2022-01-14 17:10:30|322.05|316.05|322.09|316.09|322.09|316.09|322.05|316.05|0
1642180240000|2022-01-14 17:10:40|322.08|316.08|322.11|316.11|322.12|316.12|322.08|316.08|0
1642180250000|2022-01-14 17:10:50|322.08|316.08|322.08|316.08|322.08|316.08|322.08|316.08|0
1642180260000|2022-01-14 17:11:00|322.03|316.03|322|316|322.03|316.03|322|316|0
1642180270000|2022-01-14 17:11:10|322.01|316.01|321.99|315.99|322.01|316.01|321.99|315.99|0
1642180280000|2022-01-14 17:11:20|321.98|315.98|321.96|315.96|321.98|315.98|321.96|315.96|0
1642180290000|2022-01-14 17:11:30|321.93|315.93|321.9|315.9|321.93|315.93|321.9|315.9|0
1642180300000|2022-01-14 17:11:40|321.89|315.89|321.94|315.94|321.94|315.94|321.89|315.89|0
1642180310000|2022-01-14 17:11:50|321.93|315.93|321.93|315.93|321.94|315.94|321.93|315.93|0
1642180320000|2022-01-14 17:12:00|321.96|315.96|321.96|315.96|321.97|315.97|321.96|315.96|0
1642180330000|2022-01-14 17:12:10|321.97|315.97|321.99|315.99|322.01|316.01|321.97|315.97|0
1642180340000|2022-01-14 17:12:20|321.98|315.98|321.96|315.96|321.98|315.98|321.93|315.93|0
1642180350000|2022-01-14 17:12:30|321.95|315.95|322|316|322|316|321.95|315.95|0
1642180360000|2022-01-14 17:12:40|322.02|316.02|322.07|316.07|322.07|316.07|322.02|316.02|0
1642180370000|2022-01-14 17:12:50|322.06|316.06|322.08|316.08|322.09|316.09|322.06|316.06|0
1642180380000|2022-01-14 17:13:00|322.07|316.07|322.13|316.13|322.13|316.13|322.05|316.05|0
1642180390000|2022-01-14 17:13:10|322.12|316.12|322.1|316.1|322.13|316.13|322.1|316.1|0
1642180400000|2022-01-14 17:13:20|322.09|316.09|322.09|316.09|322.1|316.1|322.09|316.09|0
1642180410000|2022-01-14 17:13:30|322.11|316.11|322.15|316.15|322.15|316.15|322.11|316.11|0
1642180420000|2022-01-14 17:13:40|322.16|316.16|322.12|316.12|322.19|316.19|322.12|316.12|0
1642180430000|2022-01-14 17:13:50|322.13|316.13|322.13|316.13|322.13|316.13|322.13|316.13|0
1642180440000|2022-01-14 17:14:00|322.14|316.14|322.19|316.19|322.2|316.2|322.13|316.13|0
1642180450000|2022-01-14 17:14:10|322|316|321.93|315.93|322|316|321.93|315.93|0
1642180460000|2022-01-14 17:14:20|321.94|315.94|321.95|315.95|321.95|315.95|321.94|315.94|0
1642180470000|2022-01-14 17:14:30|321.94|315.94|321.92|315.92|321.94|315.94|321.92|315.92|0
1642180480000|2022-01-14 17:14:40|321.95|315.95|321.96|315.96|321.96|315.96|321.95|315.95|0
1642180490000|2022-01-14 17:14:50|321.99|315.99|322|316|322|316|321.99|315.99|0
1642180500000|2022-01-14 17:15:00|321.99|315.99|321.99|315.99|322|316|321.99|315.99|0
1642180510000|2022-01-14 17:15:10|322.05|316.05|322.04|316.04|322.05|316.05|322.04|316.04|0
1642180520000|2022-01-14 17:15:20|322.01|316.01|322.04|316.04|322.04|316.04|322|316|0
1642180540000|2022-01-14 17:15:40|322.03|316.03|322.01|316.01|322.05|316.05|322.01|316.01|0
1642180550000|2022-01-14 17:15:50|321.99|315.99|321.97|315.97|321.99|315.99|321.96|315.96|0
1642180560000|2022-01-14 17:16:00|321.98|315.98|321.95|315.95|321.98|315.98|321.95|315.95|0
1642180570000|2022-01-14 17:16:10|321.93|315.93|321.94|315.94|321.94|315.94|321.93|315.93|0
1642180580000|2022-01-14 17:16:20|321.93|315.93|321.92|315.92|321.94|315.94|321.92|315.92|0
1642180590000|2022-01-14 17:16:30|321.93|315.93|321.95|315.95|321.95|315.95|321.91|315.91|0
1642180600000|2022-01-14 17:16:40|321.96|315.96|321.96|315.96|321.97|315.97|321.96|315.96|0
1642180610000|2022-01-14 17:16:50|321.97|315.97|322.03|316.03|322.04|316.04|321.97|315.97|0
1642180620000|2022-01-14 17:17:00|322.04|316.04|322.04|316.04|322.04|316.04|322.04|316.04|0
1642180630000|2022-01-14 17:17:10|322.03|316.03|321.98|315.98|322.03|316.03|321.98|315.98|0
1642180640000|2022-01-14 17:17:20|321.99|315.99|322.08|316.08|322.08|316.08|321.99|315.99|0
1642180650000|2022-01-14 17:17:30|322.1|316.1|322.18|316.18|322.18|316.18|322.1|316.1|0
1642180660000|2022-01-14 17:17:40|322.17|316.17|322.17|316.17|322.18|316.18|322.17|316.17|0
1642180670000|2022-01-14 17:17:50|322.19|316.19|322.19|316.19|322.19|316.19|322.19|316.19|0
1642180680000|2022-01-14 17:18:00|322.18|316.18|322.17|316.17|322.18|316.18|322.17|316.17|0
1642180700000|2022-01-14 17:18:20|322.19|316.19|322.2|316.2|322.2|316.2|322.16|316.16|0
1642180710000|2022-01-14 17:18:30|322.24|316.24|322.38|316.38|322.38|316.38|322.24|316.24|0
1642180720000|2022-01-14 17:18:40|322.39|316.39|322.38|316.38|322.39|316.39|322.38|316.38|0
1642180730000|2022-01-14 17:18:50|322.37|316.37|322.37|316.37|322.37|316.37|322.37|316.37|0
1642180740000|2022-01-14 17:19:00|322.38|316.38|322.35|316.35|322.38|316.38|322.35|316.35|0
1642180750000|2022-01-14 17:19:10|322.21|316.21|322.19|316.19|322.21|316.21|322.19|316.19|0
1642180760000|2022-01-14 17:19:20|322.2|316.2|322.25|316.25|322.25|316.25|322.2|316.2|0
1642180770000|2022-01-14 17:19:30|322.24|316.24|322.21|316.21|322.24|316.24|322.21|316.21|0
1642180780000|2022-01-14 17:19:40|322.22|316.22|322.23|316.23|322.23|316.23|322.22|316.22|0
1642180790000|2022-01-14 17:19:50|322.22|316.22|322.22|316.22|322.22|316.22|322.21|316.21|0
1642180800000|2022-01-14 17:20:00|322.21|316.21|322.19|316.19|322.22|316.22|322.19|316.19|0
1642180810000|2022-01-14 17:20:10|322.2|316.2|322.2|316.2|322.2|316.2|322.19|316.19|0
1642180820000|2022-01-14 17:20:20|322.19|316.19|322.2|316.2|322.2|316.2|322.19|316.19|0
1642180830000|2022-01-14 17:20:30|322.21|316.21|322.16|316.16|322.21|316.21|322.16|316.16|0
1642180840000|2022-01-14 17:20:40|322.14|316.14|322.31|316.31|322.31|316.31|322.14|316.14|0
1642180850000|2022-01-14 17:20:50|322.32|316.32|322.34|316.34|322.34|316.34|322.32|316.32|0
1642180860000|2022-01-14 17:21:00|322.35|316.35|322.35|316.35|322.35|316.35|322.34|316.34|0
1642180870000|2022-01-14 17:21:10|322.34|316.34|322.37|316.37|322.38|316.38|322.34|316.34|0
1642180880000|2022-01-14 17:21:20|322.35|316.35|322.36|316.36|322.36|316.36|322.35|316.35|0
1642180890000|2022-01-14 17:21:30|322.33|316.33|322.21|316.21|322.33|316.33|322.21|316.21|0
1642180900000|2022-01-14 17:21:40|322.22|316.22|322.22|316.22|322.22|316.22|322.22|316.22|0
1642180910000|2022-01-14 17:21:50|322.32|316.32|322.33|316.33|322.33|316.33|322.32|316.32|0
1642180920000|2022-01-14 17:22:00|322.45|316.45|322.51|316.51|322.51|316.51|322.45|316.45|0
1642180930000|2022-01-14 17:22:10|322.53|316.53|322.53|316.53|322.53|316.53|322.53|316.53|0
1642180940000|2022-01-14 17:22:20|322.55|316.55|322.71|316.71|322.71|316.71|322.52|316.52|0
1642180950000|2022-01-14 17:22:30|322.7|316.7|322.65|316.65|322.7|316.7|322.65|316.65|0
1642180960000|2022-01-14 17:22:40|322.62|316.62|322.66|316.66|322.66|316.66|322.62|316.62|0
1642180970000|2022-01-14 17:22:50|322.68|316.68|322.66|316.66|322.68|316.68|322.66|316.66|0
1642180980000|2022-01-14 17:23:00|322.63|316.63|322.55|316.55|322.63|316.63|322.55|316.55|0
1642180990000|2022-01-14 17:23:10|322.44|316.44|322.56|316.56|322.56|316.56|322.44|316.44|0
1642181000000|2022-01-14 17:23:20|322.53|316.53|322.54|316.54|322.54|316.54|322.53|316.53|0
1642181020000|2022-01-14 17:23:40|322.56|316.56|322.55|316.55|322.56|316.56|322.55|316.55|0
1642181030000|2022-01-14 17:23:50|322.56|316.56|322.47|316.47|322.56|316.56|322.47|316.47|0
1642181040000|2022-01-14 17:24:00|322.46|316.46|322.43|316.43|322.46|316.46|322.43|316.43|0
1642181050000|2022-01-14 17:24:10|322.46|316.46|322.63|316.63|322.63|316.63|322.45|316.45|0
1642181060000|2022-01-14 17:24:20|322.62|316.62|322.63|316.63|322.63|316.63|322.62|316.62|0
1642181070000|2022-01-14 17:24:30|322.62|316.62|322.62|316.62|322.62|316.62|322.62|316.62|0
1642181080000|2022-01-14 17:24:40|322.63|316.63|322.77|316.77|322.77|316.77|322.63|316.63|0
1642181090000|2022-01-14 17:24:50|322.78|316.78|322.77|316.77|322.78|316.78|322.77|316.77|0
1642181100000|2022-01-14 17:25:00|322.91|316.91|322.9|316.9|322.91|316.91|322.9|316.9|0
1642181110000|2022-01-14 17:25:10|322.81|316.81|322.76|316.76|322.81|316.81|322.76|316.76|0
1642181120000|2022-01-14 17:25:20|322.72|316.72|322.6|316.6|322.72|316.72|322.6|316.6|0
1642181130000|2022-01-14 17:25:30|322.61|316.61|322.73|316.73|322.73|316.73|322.6|316.6|0
1642181140000|2022-01-14 17:25:40|322.74|316.74|322.77|316.77|322.77|316.77|322.73|316.73|0
1642181150000|2022-01-14 17:25:50|322.76|316.76|322.77|316.77|322.78|316.78|322.76|316.76|0
1642181160000|2022-01-14 17:26:00|322.8|316.8|322.79|316.79|322.8|316.8|322.79|316.79|0
1642181170000|2022-01-14 17:26:10|322.77|316.77|322.77|316.77|322.77|316.77|322.77|316.77|0
1642181180000|2022-01-14 17:26:20|322.79|316.79|322.75|316.75|322.79|316.79|322.75|316.75|0
1642181190000|2022-01-14 17:26:30|322.74|316.74|322.74|316.74|322.74|316.74|322.74|316.74|0
1642181200000|2022-01-14 17:26:40|322.73|316.73|322.72|316.72|322.73|316.73|322.72|316.72|0
1642181210000|2022-01-14 17:26:50|322.73|316.73|322.73|316.73|322.73|316.73|322.73|316.73|0
1642181220000|2022-01-14 17:27:00|322.74|316.74|322.74|316.74|322.74|316.74|322.74|316.74|0
1642181230000|2022-01-14 17:27:10|322.73|316.73|322.72|316.72|322.73|316.73|322.72|316.72|0
1642181240000|2022-01-14 17:27:20|322.69|316.69|322.68|316.68|322.69|316.69|322.68|316.68|0
1642181270000|2022-01-14 17:27:50|322.69|316.69|322.73|316.73|322.73|316.73|322.69|316.69|0
1642181310000|2022-01-14 17:28:30|322.77|316.77|322.76|316.76|322.77|316.77|322.75|316.75|0
1642181320000|2022-01-14 17:28:40|322.79|316.79|322.8|316.8|322.8|316.8|322.79|316.79|0
1642181330000|2022-01-14 17:28:50|322.79|316.79|322.8|316.8|322.8|316.8|322.79|316.79|0
1642181340000|2022-01-14 17:29:00|322.81|316.81|322.89|316.89|322.89|316.89|322.81|316.81|0
1642181350000|2022-01-14 17:29:10|322.88|316.88|322.76|316.76|322.89|316.89|322.74|316.74|0
1642181360000|2022-01-14 17:29:20|322.77|316.77|322.77|316.77|322.77|316.77|322.77|316.77|0
1642181370000|2022-01-14 17:29:30|322.78|316.78|322.77|316.77|322.79|316.79|322.77|316.77|0
1642181380000|2022-01-14 17:29:40|322.78|316.78|322.73|316.73|322.81|316.81|322.73|316.73|0
1642181390000|2022-01-14 17:29:50|322.71|316.71|322.73|316.73|322.73|316.73|322.71|316.71|0
1642181400000|2022-01-14 17:30:00|322.7|316.7|322.7|316.7|322.7|316.7|322.7|316.7|0
1642181410000|2022-01-14 17:30:10|322.71|316.71|322.71|316.71|322.71|316.71|322.71|316.71|0
1642181420000|2022-01-14 17:30:20|322.7|316.7|322.67|316.67|322.7|316.7|322.67|316.67|0
1642181440000|2022-01-14 17:30:40|322.68|316.68|322.68|316.68|322.68|316.68|322.68|316.68|0
1642181450000|2022-01-14 17:30:50|322.67|316.67|322.67|316.67|322.67|316.67|322.67|316.67|0
1642181470000|2022-01-14 17:31:10|322.65|316.65|322.65|316.65|322.65|316.65|322.65|316.65|0
1642181480000|2022-01-14 17:31:20|322.63|316.63|322.61|316.61|322.63|316.63|322.61|316.61|0
1642181490000|2022-01-14 17:31:30|322.57|316.57|322.58|316.58|322.58|316.58|322.57|316.57|0
1642181500000|2022-01-14 17:31:40|322.59|316.59|322.58|316.58|322.59|316.59|322.57|316.57|0
1642181510000|2022-01-14 17:31:50|322.57|316.57|322.57|316.57|322.58|316.58|322.57|316.57|0
1642181520000|2022-01-14 17:32:00|322.58|316.58|322.57|316.57|322.58|316.58|322.57|316.57|0
1642181530000|2022-01-14 17:32:10|322.56|316.56|322.66|316.66|322.66|316.66|322.56|316.56|0
1642181540000|2022-01-14 17:32:20|322.64|316.64|322.66|316.66|322.66|316.66|322.6|316.6|0
1642181560000|2022-01-14 17:32:40|322.68|316.68|322.61|316.61|322.68|316.68|322.61|316.61|0
1642181570000|2022-01-14 17:32:50|322.6|316.6|322.53|316.53|322.6|316.6|322.53|316.53|0
1642181590000|2022-01-14 17:33:10|322.52|316.52|322.51|316.51|322.52|316.52|322.51|316.51|0
1642181600000|2022-01-14 17:33:20|322.5|316.5|322.5|316.5|322.52|316.52|322.49|316.49|0
1642181610000|2022-01-14 17:33:30|322.53|316.53|322.52|316.52|322.53|316.53|322.52|316.52|0
1642181620000|2022-01-14 17:33:40|322.46|316.46|322.44|316.44|322.47|316.47|322.44|316.44|0
1642181630000|2022-01-14 17:33:50|322.43|316.43|322.45|316.45|322.45|316.45|322.43|316.43|0
1642181640000|2022-01-14 17:34:00|322.42|316.42|322.4|316.4|322.42|316.42|322.4|316.4|0
1642181650000|2022-01-14 17:34:10|322.39|316.39|322.39|316.39|322.39|316.39|322.39|316.39|0
1642181660000|2022-01-14 17:34:20|322.32|316.32|322.34|316.34|322.34|316.34|322.32|316.32|0
1642181670000|2022-01-14 17:34:30|322.35|316.35|322.35|316.35|322.35|316.35|322.35|316.35|0
1642181680000|2022-01-14 17:34:40|322.31|316.31|322.26|316.26|322.31|316.31|322.26|316.26|0
1642181690000|2022-01-14 17:34:50|322.29|316.29|322.28|316.28|322.29|316.29|322.28|316.28|0
1642181700000|2022-01-14 17:35:00|322.3|316.3|322.3|316.3|322.3|316.3|322.3|316.3|0
1642181710000|2022-01-14 17:35:10|322.39|316.39|322.39|316.39|322.41|316.41|322.39|316.39|0
1642181720000|2022-01-14 17:35:20|322.38|316.38|322.33|316.33|322.38|316.38|322.33|316.33|0
1642181730000|2022-01-14 17:35:30|322.3|316.3|322.25|316.25|322.3|316.3|322.25|316.25|0
1642181740000|2022-01-14 17:35:40|322.23|316.23|322.23|316.23|322.23|316.23|322.21|316.21|0
1642181750000|2022-01-14 17:35:50|322.19|316.19|322.18|316.18|322.21|316.21|322.18|316.18|0
1642181760000|2022-01-14 17:36:00|322.19|316.19|322.22|316.22|322.22|316.22|322.19|316.19|0
1642181770000|2022-01-14 17:36:10|322.21|316.21|322.2|316.2|322.21|316.21|322.2|316.2|0
1642181780000|2022-01-14 17:36:20|322.21|316.21|322.2|316.2|322.21|316.21|322.19|316.19|0
1642181790000|2022-01-14 17:36:30|322.21|316.21|322.22|316.22|322.22|316.22|322.21|316.21|0
1642181820000|2022-01-14 17:37:00|322.24|316.24|322.24|316.24|322.24|316.24|322.24|316.24|0
1642181830000|2022-01-14 17:37:10|322.29|316.29|322.32|316.32|322.32|316.32|322.29|316.29|0
1642181840000|2022-01-14 17:37:20|322.33|316.33|322.32|316.32|322.33|316.33|322.32|316.32|0
1642181850000|2022-01-14 17:37:30|322.31|316.31|322.26|316.26|322.31|316.31|322.25|316.25|0
1642181860000|2022-01-14 17:37:40|322.27|316.27|322.27|316.27|322.27|316.27|322.27|316.27|0
1642181870000|2022-01-14 17:37:50|322.21|316.21|322.08|316.08|322.21|316.21|322.08|316.08|0
1642181880000|2022-01-14 17:38:00|322.09|316.09|322.08|316.08|322.09|316.09|322.08|316.08|0
1642181890000|2022-01-14 17:38:10|322.05|316.05|322.02|316.02|322.05|316.05|322.02|316.02|0
1642181900000|2022-01-14 17:38:20|322.01|316.01|322.01|316.01|322.01|316.01|322.01|316.01|0
1642181910000|2022-01-14 17:38:30|322.11|316.11|322.01|316.01|322.11|316.11|322.01|316.01|0
1642181920000|2022-01-14 17:38:40|321.99|315.99|321.97|315.97|321.99|315.99|321.97|315.97|0
1642181930000|2022-01-14 17:38:50|321.96|315.96|321.96|315.96|321.96|315.96|321.96|315.96|0
1642181940000|2022-01-14 17:39:00|321.93|315.93|321.91|315.91|321.94|315.94|321.89|315.89|0
1642181950000|2022-01-14 17:39:10|321.9|315.9|321.9|315.9|321.9|315.9|321.9|315.9|0
1642181960000|2022-01-14 17:39:20|321.88|315.88|321.88|315.88|321.88|315.88|321.88|315.88|0
1642181980000|2022-01-14 17:39:40|321.92|315.92|321.96|315.96|321.96|315.96|321.92|315.92|0
1642181990000|2022-01-14 17:39:50|321.97|315.97|321.94|315.94|321.97|315.97|321.94|315.94|0
1642182000000|2022-01-14 17:40:00|321.91|315.91|321.91|315.91|321.91|315.91|321.91|315.91|0
1642182010000|2022-01-14 17:40:10|321.9|315.9|321.9|315.9|321.9|315.9|321.9|315.9|0
1642182020000|2022-01-14 17:40:20|321.89|315.89|321.9|315.9|321.9|315.9|321.89|315.89|0
1642182030000|2022-01-14 17:40:30|321.89|315.89|321.87|315.87|321.89|315.89|321.87|315.87|0
1642182050000|2022-01-14 17:40:50|321.86|315.86|322|316|322|316|321.86|315.86|0
1642182070000|2022-01-14 17:41:10|322.01|316.01|322.02|316.02|322.02|316.02|322.01|316.01|0
1642182080000|2022-01-14 17:41:20|322.01|316.01|322.02|316.02|322.02|316.02|322.01|316.01|0
1642182090000|2022-01-14 17:41:30|322.01|316.01|322|316|322.01|316.01|322|316|0
1642182100000|2022-01-14 17:41:40|322.01|316.01|322.01|316.01|322.01|316.01|322.01|316.01|0
1642182110000|2022-01-14 17:41:50|322|316|322|316|322|316|322|316|0
1642182120000|2022-01-14 17:42:00|321.98|315.98|321.98|315.98|321.98|315.98|321.98|315.98|0
1642182140000|2022-01-14 17:42:20|322|316|322|316|322|316|322|316|0
1642182150000|2022-01-14 17:42:30|321.99|315.99|321.99|315.99|321.99|315.99|321.99|315.99|0
1642182160000|2022-01-14 17:42:40|321.97|315.97|322.01|316.01|322.01|316.01|321.97|315.97|0
1642182170000|2022-01-14 17:42:50|322|316|321.99|315.99|322|316|321.98|315.98|0
1642182180000|2022-01-14 17:43:00|321.98|315.98|321.94|315.94|321.98|315.98|321.93|315.93|0
1642182190000|2022-01-14 17:43:10|321.95|315.95|321.92|315.92|321.96|315.96|321.91|315.91|0
1642182200000|2022-01-14 17:43:20|321.91|315.91|321.88|315.88|321.91|315.91|321.88|315.88|0
1642182210000|2022-01-14 17:43:30|321.89|315.89|321.89|315.89|321.89|315.89|321.89|315.89|0
1642182220000|2022-01-14 17:43:40|321.9|315.9|321.9|315.9|321.9|315.9|321.89|315.89|0
1642182230000|2022-01-14 17:43:50|321.89|315.89|321.88|315.88|321.89|315.89|321.87|315.87|0
1642182240000|2022-01-14 17:44:00|321.87|315.87|321.87|315.87|321.87|315.87|321.87|315.87|0
1642182250000|2022-01-14 17:44:10|321.84|315.84|321.87|315.87|321.88|315.88|321.84|315.84|0
1642182260000|2022-01-14 17:44:20|321.88|315.88|321.78|315.78|321.88|315.88|321.78|315.78|0
1642182270000|2022-01-14 17:44:30|321.77|315.77|321.77|315.77|321.77|315.77|321.77|315.77|0
1642182280000|2022-01-14 17:44:40|321.78|315.78|321.76|315.76|321.78|315.78|321.76|315.76|0
1642182290000|2022-01-14 17:44:50|321.75|315.75|321.75|315.75|321.75|315.75|321.75|315.75|0
1642182300000|2022-01-14 17:45:00|321.74|315.74|321.72|315.72|321.74|315.74|321.72|315.72|0
1642182310000|2022-01-14 17:45:10|321.73|315.73|321.72|315.72|321.73|315.73|321.72|315.72|0
1642182320000|2022-01-14 17:45:20|321.73|315.73|321.88|315.88|321.88|315.88|321.73|315.73|0
1642182330000|2022-01-14 17:45:30|321.89|315.89|321.89|315.89|321.89|315.89|321.88|315.88|0
1642182340000|2022-01-14 17:45:40|321.88|315.88|321.87|315.87|321.89|315.89|321.87|315.87|0
1642182350000|2022-01-14 17:45:50|321.85|315.85|321.87|315.87|321.87|315.87|321.85|315.85|0
1642182360000|2022-01-14 17:46:00|321.85|315.85|321.86|315.86|321.86|315.86|321.85|315.85|0
1642182370000|2022-01-14 17:46:10|321.85|315.85|321.66|315.66|321.85|315.85|321.65|315.65|0
1642182380000|2022-01-14 17:46:20|321.67|315.67|321.66|315.66|321.67|315.67|321.66|315.66|0
1642182400000|2022-01-14 17:46:40|321.5|315.5|321.46|315.46|321.5|315.5|321.46|315.46|0
1642182410000|2022-01-14 17:46:50|321.45|315.45|321.44|315.44|321.47|315.47|321.44|315.44|0
1642182420000|2022-01-14 17:47:00|321.43|315.43|321.44|315.44|321.44|315.44|321.43|315.43|0
1642182430000|2022-01-14 17:47:10|321.43|315.43|321.42|315.42|321.43|315.43|321.41|315.41|0
1642182440000|2022-01-14 17:47:20|321.46|315.46|321.43|315.43|321.47|315.47|321.43|315.43|0
1642182450000|2022-01-14 17:47:30|321.46|315.46|321.46|315.46|321.46|315.46|321.46|315.46|0
1642182460000|2022-01-14 17:47:40|321.48|315.48|321.48|315.48|321.48|315.48|321.48|315.48|0
1642182480000|2022-01-14 17:48:00|321.41|315.41|321.4|315.4|321.41|315.41|321.4|315.4|0
1642182490000|2022-01-14 17:48:10|321.39|315.39|321.39|315.39|321.39|315.39|321.39|315.39|0
1642182500000|2022-01-14 17:48:20|321.4|315.4|321.4|315.4|321.4|315.4|321.38|315.38|0
1642182510000|2022-01-14 17:48:30|321.41|315.41|321.41|315.41|321.41|315.41|321.41|315.41|0
1642182530000|2022-01-14 17:48:50|321.42|315.42|321.42|315.42|321.42|315.42|321.42|315.42|0
1642182540000|2022-01-14 17:49:00|321.41|315.41|321.41|315.41|321.41|315.41|321.41|315.41|0
1642182550000|2022-01-14 17:49:10|321.4|315.4|321.39|315.39|321.4|315.4|321.39|315.39|0
1642182560000|2022-01-14 17:49:20|321.4|315.4|321.39|315.39|321.4|315.4|321.39|315.39|0
1642182570000|2022-01-14 17:49:30|321.37|315.37|321.31|315.31|321.37|315.37|321.3|315.3|0
1642182580000|2022-01-14 17:49:40|321.3|315.3|321.29|315.29|321.31|315.31|321.29|315.29|0
1642182590000|2022-01-14 17:49:50|321.3|315.3|321.3|315.3|321.3|315.3|321.3|315.3|0
1642182600000|2022-01-14 17:50:00|321.32|315.32|321.33|315.33|321.33|315.33|321.32|315.32|0
1642182610000|2022-01-14 17:50:10|321.32|315.32|321.25|315.25|321.32|315.32|321.25|315.25|0
1642182620000|2022-01-14 17:50:20|321.26|315.26|321.25|315.25|321.26|315.26|321.25|315.25|0
1642182630000|2022-01-14 17:50:30|321.27|315.27|321.26|315.26|321.27|315.27|321.26|315.26|0
1642182640000|2022-01-14 17:50:40|321.35|315.35|321.35|315.35|321.35|315.35|321.35|315.35|0
1642182650000|2022-01-14 17:50:50|321.32|315.32|321.32|315.32|321.32|315.32|321.32|315.32|0
1642182660000|2022-01-14 17:51:00|321.3|315.3|321.31|315.31|321.31|315.31|321.3|315.3|0
1642182670000|2022-01-14 17:51:10|321.32|315.32|321.3|315.3|321.32|315.32|321.3|315.3|0
1642182680000|2022-01-14 17:51:20|321.33|315.33|321.23|315.23|321.33|315.33|321.23|315.23|0
1642182690000|2022-01-14 17:51:30|321.2|315.2|321.24|315.24|321.24|315.24|321.1|315.1|0
1642182700000|2022-01-14 17:51:40|321.25|315.25|321.25|315.25|321.25|315.25|321.25|315.25|0
1642182720000|2022-01-14 17:52:00|321.26|315.26|321.25|315.25|321.26|315.26|321.25|315.25|0
1642182740000|2022-01-14 17:52:20|321.27|315.27|321.27|315.27|321.27|315.27|321.27|315.27|0
1642182750000|2022-01-14 17:52:30|321.33|315.33|321.3|315.3|321.33|315.33|321.28|315.28|0
1642182770000|2022-01-14 17:52:50|321.32|315.32|321.32|315.32|321.32|315.32|321.32|315.32|0
1642182780000|2022-01-14 17:53:00|321.33|315.33|321.42|315.42|321.42|315.42|321.33|315.33|0
1642182790000|2022-01-14 17:53:10|321.41|315.41|321.41|315.41|321.41|315.41|321.4|315.4|0
1642182800000|2022-01-14 17:53:20|321.4|315.4|321.47|315.47|321.47|315.47|321.4|315.4|0
1642182810000|2022-01-14 17:53:30|321.5|315.5|321.5|315.5|321.5|315.5|321.5|315.5|0
1642182820000|2022-01-14 17:53:40|321.53|315.53|321.55|315.55|321.55|315.55|321.53|315.53|0
1642182830000|2022-01-14 17:53:50|321.56|315.56|321.51|315.51|321.57|315.57|321.51|315.51|0
1642182840000|2022-01-14 17:54:00|321.52|315.52|321.54|315.54|321.54|315.54|321.52|315.52|0
1642182850000|2022-01-14 17:54:10|321.58|315.58|321.6|315.6|321.6|315.6|321.58|315.58|0
1642182860000|2022-01-14 17:54:20|321.59|315.59|321.61|315.61|321.61|315.61|321.59|315.59|0
1642182870000|2022-01-14 17:54:30|321.6|315.6|321.63|315.63|321.63|315.63|321.6|315.6|0
1642182880000|2022-01-14 17:54:40|321.59|315.59|321.54|315.54|321.59|315.59|321.54|315.54|0
1642182890000|2022-01-14 17:54:50|321.56|315.56|321.54|315.54|321.56|315.56|321.54|315.54|0
1642182900000|2022-01-14 17:55:00|321.56|315.56|321.59|315.59|321.59|315.59|321.56|315.56|0
1642182910000|2022-01-14 17:55:10|321.58|315.58|321.58|315.58|321.62|315.62|321.58|315.58|0
1642182920000|2022-01-14 17:55:20|321.57|315.57|321.58|315.58|321.59|315.59|321.57|315.57|0
1642182940000|2022-01-14 17:55:40|321.59|315.59|321.59|315.59|321.6|315.6|321.59|315.59|0
1642182950000|2022-01-14 17:55:50|321.58|315.58|321.58|315.58|321.58|315.58|321.58|315.58|0
1642182960000|2022-01-14 17:56:00|321.61|315.61|321.63|315.63|321.63|315.63|321.61|315.61|0
1642182970000|2022-01-14 17:56:10|321.62|315.62|321.61|315.61|321.62|315.62|321.61|315.61|0
1642182980000|2022-01-14 17:56:20|321.6|315.6|321.52|315.52|321.6|315.6|321.52|315.52|0
1642182990000|2022-01-14 17:56:30|321.53|315.53|321.36|315.36|321.53|315.53|321.36|315.36|0
1642183000000|2022-01-14 17:56:40|321.34|315.34|321.28|315.28|321.34|315.34|321.27|315.27|0
1642183010000|2022-01-14 17:56:50|321.25|315.25|321.25|315.25|321.25|315.25|321.25|315.25|0
1642183020000|2022-01-14 17:57:00|321.19|315.19|321.18|315.18|321.19|315.19|321.18|315.18|0
1642183030000|2022-01-14 17:57:10|321.23|315.23|321.28|315.28|321.28|315.28|321.23|315.23|0
1642183040000|2022-01-14 17:57:20|321.27|315.27|321.29|315.29|321.29|315.29|321.27|315.27|0
1642183050000|2022-01-14 17:57:30|321.26|315.26|321.31|315.31|321.31|315.31|321.26|315.26|0
1642183060000|2022-01-14 17:57:40|321.29|315.29|321.29|315.29|321.29|315.29|321.29|315.29|0
1642183070000|2022-01-14 17:57:50|321.33|315.33|321.33|315.33|321.33|315.33|321.33|315.33|0
1642183080000|2022-01-14 17:58:00|321.32|315.32|321.31|315.31|321.32|315.32|321.31|315.31|0
1642183090000|2022-01-14 17:58:10|321.32|315.32|321.37|315.37|321.37|315.37|321.31|315.31|0
1642183100000|2022-01-14 17:58:20|321.36|315.36|321.36|315.36|321.36|315.36|321.36|315.36|0
1642183110000|2022-01-14 17:58:30|321.4|315.4|321.37|315.37|321.4|315.4|321.36|315.36|0
1642183120000|2022-01-14 17:58:40|321.41|315.41|321.38|315.38|321.41|315.41|321.36|315.36|0
1642183130000|2022-01-14 17:58:50|321.37|315.37|321.38|315.38|321.38|315.38|321.37|315.37|0
1642183140000|2022-01-14 17:59:00|321.37|315.37|321.36|315.36|321.38|315.38|321.36|315.36|0
1642183150000|2022-01-14 17:59:10|321.33|315.33|321.36|315.36|321.36|315.36|321.33|315.33|0
1642183160000|2022-01-14 17:59:20|321.35|315.35|321.32|315.32|321.36|315.36|321.32|315.32|0
1642183170000|2022-01-14 17:59:30|321.33|315.33|321.32|315.32|321.33|315.33|321.32|315.32|0
1642183190000|2022-01-14 17:59:50|321.33|315.33|321.33|315.33|321.33|315.33|321.33|315.33|0
1642183200000|2022-01-14 18:00:00|321.32|315.32|321.35|315.35|321.35|315.35|321.32|315.32|0
1642183210000|2022-01-14 18:00:10|321.29|315.29|321.29|315.29|321.29|315.29|321.29|315.29|0
1642183230000|2022-01-14 18:00:30|321.26|315.26|321.24|315.24|321.26|315.26|321.24|315.24|0
1642183240000|2022-01-14 18:00:40|321.25|315.25|321.23|315.23|321.25|315.25|321.23|315.23|0
1642183250000|2022-01-14 18:00:50|321.16|315.16|321.32|315.32|321.32|315.32|321.16|315.16|0
1642183260000|2022-01-14 18:01:00|321.33|315.33|321.56|315.56|321.57|315.57|321.33|315.33|0
1642183270000|2022-01-14 18:01:10|321.59|315.59|321.63|315.63|321.63|315.63|321.59|315.59|0
1642183280000|2022-01-14 18:01:20|321.67|315.67|321.67|315.67|321.67|315.67|321.67|315.67|0
1642183290000|2022-01-14 18:01:30|321.69|315.69|321.66|315.66|321.69|315.69|321.66|315.66|0
1642183300000|2022-01-14 18:01:40|321.62|315.62|321.65|315.65|321.65|315.65|321.62|315.62|0
1642183310000|2022-01-14 18:01:50|321.6|315.6|321.51|315.51|321.61|315.61|321.51|315.51|0
1642183320000|2022-01-14 18:02:00|321.52|315.52|321.46|315.46|321.52|315.52|321.44|315.44|0
1642183330000|2022-01-14 18:02:10|321.45|315.45|321.42|315.42|321.45|315.45|321.42|315.42|0
1642183340000|2022-01-14 18:02:20|321.43|315.43|321.58|315.58|321.6|315.6|321.43|315.43|0
1642183350000|2022-01-14 18:02:30|321.57|315.57|321.56|315.56|321.59|315.59|321.56|315.56|0
1642183360000|2022-01-14 18:02:40|321.57|315.57|321.56|315.56|321.57|315.57|321.56|315.56|0
1642183370000|2022-01-14 18:02:50|321.57|315.57|321.61|315.61|321.61|315.61|321.57|315.57|0
1642183380000|2022-01-14 18:03:00|321.6|315.6|321.59|315.59|321.61|315.61|321.59|315.59|0
1642183390000|2022-01-14 18:03:10|321.6|315.6|321.59|315.59|321.6|315.6|321.59|315.59|0
1642183400000|2022-01-14 18:03:20|321.6|315.6|321.56|315.56|321.6|315.6|321.56|315.56|0
1642183410000|2022-01-14 18:03:30|321.57|315.57|321.56|315.56|321.57|315.57|321.55|315.55|0
1642183420000|2022-01-14 18:03:40|321.57|315.57|321.22|315.22|321.57|315.57|321.22|315.22|0
1642183430000|2022-01-14 18:03:50|321.23|315.23|321.2|315.2|321.23|315.23|321.2|315.2|0
1642183440000|2022-01-14 18:04:00|321.14|315.14|321.12|315.12|321.14|315.14|321.12|315.12|0
1642183450000|2022-01-14 18:04:10|321.1|315.1|321.09|315.09|321.1|315.1|321.09|315.09|0
1642183460000|2022-01-14 18:04:20|321.05|315.05|321.05|315.05|321.05|315.05|321.05|315.05|0
1642183470000|2022-01-14 18:04:30|321.07|315.07|321.3|315.3|321.3|315.3|321.07|315.07|0
1642183480000|2022-01-14 18:04:40|321.27|315.27|321.27|315.27|321.27|315.27|321.27|315.27|0
1642183490000|2022-01-14 18:04:50|321.28|315.28|321.28|315.28|321.28|315.28|321.28|315.28|0
1642183500000|2022-01-14 18:05:00|321.29|315.29|321.27|315.27|321.29|315.29|321.27|315.27|0
1642183510000|2022-01-14 18:05:10|321.28|315.28|321.29|315.29|321.29|315.29|321.28|315.28|0
1642183520000|2022-01-14 18:05:20|321.28|315.28|321.3|315.3|321.3|315.3|321.28|315.28|0
1642183530000|2022-01-14 18:05:30|321.29|315.29|321.27|315.27|321.29|315.29|321.27|315.27|0
1642183550000|2022-01-14 18:05:50|321.22|315.22|321.25|315.25|321.25|315.25|321.22|315.22|0
1642183560000|2022-01-14 18:06:00|321.26|315.26|321.27|315.27|321.27|315.27|321.26|315.26|0
1642183570000|2022-01-14 18:06:10|321.24|315.24|321.23|315.23|321.24|315.24|321.23|315.23|0
1642183580000|2022-01-14 18:06:20|321.24|315.24|321.25|315.25|321.25|315.25|321.24|315.24|0
1642183590000|2022-01-14 18:06:30|321.19|315.19|321.2|315.2|321.2|315.2|321.19|315.19|0
1642183600000|2022-01-14 18:06:40|321.15|315.15|321.15|315.15|321.15|315.15|321.15|315.15|0
1642183610000|2022-01-14 18:06:50|321.12|315.12|321.07|315.07|321.12|315.12|321.07|315.07|0
1642183620000|2022-01-14 18:07:00|321.06|315.06|321.06|315.06|321.06|315.06|321.06|315.06|0
1642183630000|2022-01-14 18:07:10|321.04|315.04|321.04|315.04|321.04|315.04|321.04|315.04|0
1642183640000|2022-01-14 18:07:20|321.05|315.05|321.05|315.05|321.05|315.05|321.03|315.03|0
1642183650000|2022-01-14 18:07:30|321.04|315.04|321.05|315.05|321.05|315.05|321.04|315.04|0
1642183660000|2022-01-14 18:07:40|321.04|315.04|321.13|315.13|321.13|315.13|321.04|315.04|0
1642183670000|2022-01-14 18:07:50|321.17|315.17|321.18|315.18|321.18|315.18|321.17|315.17|0
1642183690000|2022-01-14 18:08:10|321.17|315.17|321.21|315.21|321.22|315.22|321.17|315.17|0
1642183720000|2022-01-14 18:08:40|321.2|315.2|321.22|315.22|321.22|315.22|321.2|315.2|0
1642183730000|2022-01-14 18:08:50|321.23|315.23|321.23|315.23|321.23|315.23|321.23|315.23|0
1642183740000|2022-01-14 18:09:00|321.25|315.25|321.25|315.25|321.25|315.25|321.25|315.25|0
1642183750000|2022-01-14 18:09:10|321.24|315.24|321.19|315.19|321.24|315.24|321.19|315.19|0
1642183760000|2022-01-14 18:09:20|321.18|315.18|321.17|315.17|321.18|315.18|321.17|315.17|0
1642183770000|2022-01-14 18:09:30|321.15|315.15|321.15|315.15|321.15|315.15|321.15|315.15|0
1642183790000|2022-01-14 18:09:50|321.16|315.16|321.17|315.17|321.17|315.17|321.16|315.16|0
1642183800000|2022-01-14 18:10:00|321.16|315.16|321.16|315.16|321.16|315.16|321.15|315.15|0
1642183810000|2022-01-14 18:10:10|321.1|315.1|320.97|314.97|321.1|315.1|320.97|314.97|0
1642183820000|2022-01-14 18:10:20|320.94|314.94|320.93|314.93|320.94|314.94|320.93|314.93|0
1642183830000|2022-01-14 18:10:30|320.78|314.78|320.78|314.78|320.78|314.78|320.78|314.78|0
1642183840000|2022-01-14 18:10:40|320.77|314.77|320.77|314.77|320.77|314.77|320.77|314.77|0
1642183850000|2022-01-14 18:10:50|320.76|314.76|320.76|314.76|320.76|314.76|320.76|314.76|0
1642183860000|2022-01-14 18:11:00|320.77|314.77|320.74|314.74|320.77|314.77|320.74|314.74|0
1642183870000|2022-01-14 18:11:10|320.75|314.75|320.75|314.75|320.75|314.75|320.75|314.75|0
1642183880000|2022-01-14 18:11:20|320.71|314.71|320.71|314.71|320.71|314.71|320.71|314.71|0
1642183890000|2022-01-14 18:11:30|320.69|314.69|320.69|314.69|320.69|314.69|320.69|314.69|0
1642183900000|2022-01-14 18:11:40|320.7|314.7|320.7|314.7|320.7|314.7|320.7|314.7|0
1642183910000|2022-01-14 18:11:50|320.69|314.69|320.7|314.7|320.7|314.7|320.69|314.69|0
1642183920000|2022-01-14 18:12:00|320.69|314.69|320.62|314.62|320.7|314.7|320.6|314.6|0
1642183930000|2022-01-14 18:12:10|320.64|314.64|320.57|314.57|320.64|314.64|320.57|314.57|0
1642183940000|2022-01-14 18:12:20|320.58|314.58|320.6|314.6|320.6|314.6|320.57|314.57|0
1642183950000|2022-01-14 18:12:30|320.61|314.61|320.6|314.6|320.61|314.61|320.6|314.6|0
1642183960000|2022-01-14 18:12:40|320.61|314.61|320.61|314.61|320.61|314.61|320.61|314.61|0
1642183970000|2022-01-14 18:12:50|320.67|314.67|320.67|314.67|320.67|314.67|320.67|314.67|0
1642183980000|2022-01-14 18:13:00|320.68|314.68|320.68|314.68|320.68|314.68|320.68|314.68|0
1642183990000|2022-01-14 18:13:10|320.67|314.67|320.66|314.66|320.67|314.67|320.66|314.66|0
1642184000000|2022-01-14 18:13:20|320.68|314.68|320.68|314.68|320.68|314.68|320.68|314.68|0
1642184020000|2022-01-14 18:13:40|320.7|314.7|320.7|314.7|320.7|314.7|320.7|314.7|0
1642184030000|2022-01-14 18:13:50|320.69|314.69|320.69|314.69|320.69|314.69|320.69|314.69|0
1642184040000|2022-01-14 18:14:00|320.68|314.68|320.68|314.68|320.68|314.68|320.68|314.68|0
1642184050000|2022-01-14 18:14:10|320.67|314.67|320.71|314.71|320.71|314.71|320.67|314.67|0
1642184060000|2022-01-14 18:14:20|320.81|314.81|320.85|314.85|320.86|314.86|320.81|314.81|0
1642184070000|2022-01-14 18:14:30|320.84|314.84|320.81|314.81|320.84|314.84|320.81|314.81|0
1642184080000|2022-01-14 18:14:40|320.78|314.78|320.78|314.78|320.78|314.78|320.77|314.77|0
1642184090000|2022-01-14 18:14:50|320.81|314.81|320.84|314.84|320.84|314.84|320.81|314.81|0
1642184100000|2022-01-14 18:15:00|320.88|314.88|320.89|314.89|320.9|314.9|320.86|314.86|0
1642184110000|2022-01-14 18:15:10|320.88|314.88|320.88|314.88|320.88|314.88|320.88|314.88|0
1642184120000|2022-01-14 18:15:20|320.89|314.89|320.89|314.89|320.89|314.89|320.89|314.89|0
1642184130000|2022-01-14 18:15:30|320.88|314.88|320.87|314.87|320.88|314.88|320.87|314.87|0
1642184140000|2022-01-14 18:15:40|320.88|314.88|320.86|314.86|320.88|314.88|320.86|314.86|0
1642184150000|2022-01-14 18:15:50|320.84|314.84|320.85|314.85|320.85|314.85|320.84|314.84|0
1642184160000|2022-01-14 18:16:00|320.86|314.86|320.86|314.86|320.86|314.86|320.86|314.86|0
1642184180000|2022-01-14 18:16:20|320.88|314.88|320.85|314.85|320.89|314.89|320.85|314.85|0
1642184190000|2022-01-14 18:16:30|320.87|314.87|320.82|314.82|320.88|314.88|320.82|314.82|0
1642184200000|2022-01-14 18:16:40|320.84|314.84|320.83|314.83|320.84|314.84|320.82|314.82|0
1642184210000|2022-01-14 18:16:50|320.82|314.82|320.77|314.77|320.82|314.82|320.77|314.77|0
1642184220000|2022-01-14 18:17:00|320.76|314.76|320.76|314.76|320.76|314.76|320.76|314.76|0
1642184230000|2022-01-14 18:17:10|320.75|314.75|320.76|314.76|320.76|314.76|320.75|314.75|0
1642184240000|2022-01-14 18:17:20|320.79|314.79|320.79|314.79|320.79|314.79|320.78|314.78|0
1642184250000|2022-01-14 18:17:30|320.88|314.88|320.87|314.87|320.88|314.88|320.87|314.87|0
1642184260000|2022-01-14 18:17:40|320.89|314.89|320.87|314.87|320.89|314.89|320.87|314.87|0
1642184270000|2022-01-14 18:17:50|320.88|314.88|320.87|314.87|320.88|314.88|320.87|314.87|0
1642184280000|2022-01-14 18:18:00|320.85|314.85|320.85|314.85|320.85|314.85|320.85|314.85|0
1642184300000|2022-01-14 18:18:20|320.87|314.87|320.87|314.87|320.87|314.87|320.87|314.87|0
1642184310000|2022-01-14 18:18:30|320.82|314.82|320.82|314.82|320.82|314.82|320.82|314.82|0
1642184320000|2022-01-14 18:18:40|320.81|314.81|320.81|314.81|320.81|314.81|320.81|314.81|0
1642184330000|2022-01-14 18:18:50|320.8|314.8|320.82|314.82|320.82|314.82|320.8|314.8|0
1642184340000|2022-01-14 18:19:00|320.84|314.84|320.82|314.82|320.84|314.84|320.82|314.82|0
1642184350000|2022-01-14 18:19:10|320.84|314.84|320.86|314.86|320.86|314.86|320.84|314.84|0
1642184360000|2022-01-14 18:19:20|320.85|314.85|320.86|314.86|320.86|314.86|320.85|314.85|0
1642184370000|2022-01-14 18:19:30|320.87|314.87|320.9|314.9|320.9|314.9|320.87|314.87|0
1642184380000|2022-01-14 18:19:40|320.91|314.91|320.85|314.85|320.91|314.91|320.85|314.85|0
1642184390000|2022-01-14 18:19:50|320.87|314.87|320.86|314.86|320.87|314.87|320.86|314.86|0
1642184400000|2022-01-14 18:20:00|320.83|314.83|320.8|314.8|320.83|314.83|320.8|314.8|0
1642184410000|2022-01-14 18:20:10|320.79|314.79|320.78|314.78|320.79|314.79|320.78|314.78|0
1642184420000|2022-01-14 18:20:20|320.79|314.79|320.76|314.76|320.8|314.8|320.76|314.76|0
1642184430000|2022-01-14 18:20:30|320.79|314.79|320.81|314.81|320.81|314.81|320.79|314.79|0
1642184440000|2022-01-14 18:20:40|320.79|314.79|320.79|314.79|320.79|314.79|320.79|314.79|0
1642184450000|2022-01-14 18:20:50|320.82|314.82|320.82|314.82|320.82|314.82|320.82|314.82|0
1642184460000|2022-01-14 18:21:00|320.83|314.83|320.82|314.82|320.84|314.84|320.82|314.82|0
1642184470000|2022-01-14 18:21:10|320.81|314.81|320.78|314.78|320.81|314.81|320.78|314.78|0
1642184480000|2022-01-14 18:21:20|320.77|314.77|320.78|314.78|320.78|314.78|320.77|314.77|0
1642184490000|2022-01-14 18:21:30|320.77|314.77|320.73|314.73|320.78|314.78|320.73|314.73|0
1642184500000|2022-01-14 18:21:40|320.72|314.72|320.66|314.66|320.72|314.72|320.66|314.66|0
1642184520000|2022-01-14 18:22:00|320.67|314.67|320.67|314.67|320.67|314.67|320.67|314.67|0
1642184530000|2022-01-14 18:22:10|320.68|314.68|320.68|314.68|320.68|314.68|320.68|314.68|0
1642184540000|2022-01-14 18:22:20|320.67|314.67|320.68|314.68|320.68|314.68|320.67|314.67|0
1642184550000|2022-01-14 18:22:30|320.67|314.67|320.7|314.7|320.7|314.7|320.67|314.67|0
1642184560000|2022-01-14 18:22:40|320.69|314.69|320.7|314.7|320.7|314.7|320.69|314.69|0
1642184570000|2022-01-14 18:22:50|320.68|314.68|320.68|314.68|320.68|314.68|320.68|314.68|0
1642184580000|2022-01-14 18:23:00|320.66|314.66|320.67|314.67|320.67|314.67|320.66|314.66|0
1642184590000|2022-01-14 18:23:10|320.66|314.66|320.58|314.58|320.66|314.66|320.57|314.57|0
1642184600000|2022-01-14 18:23:20|320.57|314.57|320.54|314.54|320.57|314.57|320.54|314.54|0
1642184610000|2022-01-14 18:23:30|320.55|314.55|320.57|314.57|320.57|314.57|320.55|314.55|0
1642184620000|2022-01-14 18:23:40|320.6|314.6|320.59|314.59|320.61|314.61|320.58|314.58|0
1642184630000|2022-01-14 18:23:50|320.6|314.6|320.58|314.58|320.6|314.6|320.58|314.58|0
1642184640000|2022-01-14 18:24:00|320.55|314.55|320.55|314.55|320.55|314.55|320.55|314.55|0
1642184650000|2022-01-14 18:24:10|320.56|314.56|320.51|314.51|320.56|314.56|320.51|314.51|0
1642184660000|2022-01-14 18:24:20|320.5|314.5|320.51|314.51|320.52|314.52|320.5|314.5|0
1642184670000|2022-01-14 18:24:30|320.48|314.48|320.49|314.49|320.49|314.49|320.48|314.48|0
1642184680000|2022-01-14 18:24:40|320.48|314.48|320.44|314.44|320.48|314.48|320.44|314.44|0
1642184690000|2022-01-14 18:24:50|320.45|314.45|320.44|314.44|320.45|314.45|320.44|314.44|0
1642184700000|2022-01-14 18:25:00|320.45|314.45|320.45|314.45|320.45|314.45|320.44|314.44|0
1642184710000|2022-01-14 18:25:10|320.44|314.44|320.41|314.41|320.46|314.46|320.41|314.41|0
1642184720000|2022-01-14 18:25:20|320.42|314.42|320.41|314.41|320.42|314.42|320.41|314.41|0
1642184730000|2022-01-14 18:25:30|320.43|314.43|320.43|314.43|320.43|314.43|320.43|314.43|0
1642184750000|2022-01-14 18:25:50|320.44|314.44|320.46|314.46|320.47|314.47|320.44|314.44|0
1642184760000|2022-01-14 18:26:00|320.47|314.47|320.41|314.41|320.47|314.47|320.41|314.41|0
1642184770000|2022-01-14 18:26:10|320.42|314.42|320.41|314.41|320.42|314.42|320.41|314.41|0
1642184780000|2022-01-14 18:26:20|320.4|314.4|320.41|314.41|320.41|314.41|320.4|314.4|0
1642184790000|2022-01-14 18:26:30|320.4|314.4|320.37|314.37|320.4|314.4|320.37|314.37|0
1642184800000|2022-01-14 18:26:40|320.36|314.36|320.38|314.38|320.38|314.38|320.36|314.36|0
1642184810000|2022-01-14 18:26:50|320.39|314.39|320.39|314.39|320.39|314.39|320.38|314.38|0
1642184820000|2022-01-14 18:27:00|320.37|314.37|320.33|314.33|320.37|314.37|320.33|314.33|0
1642184830000|2022-01-14 18:27:10|320.32|314.32|320.29|314.29|320.32|314.32|320.29|314.29|0
1642184850000|2022-01-14 18:27:30|320.28|314.28|320.28|314.28|320.28|314.28|320.28|314.28|0
1642184860000|2022-01-14 18:27:40|320.3|314.3|320.28|314.28|320.3|314.3|320.28|314.28|0
1642184870000|2022-01-14 18:27:50|320.16|314.16|320.12|314.12|320.16|314.16|320.12|314.12|0
1642184880000|2022-01-14 18:28:00|320.13|314.13|320.13|314.13|320.13|314.13|320.13|314.13|0
1642184910000|2022-01-14 18:28:30|320.22|314.22|320.22|314.22|320.22|314.22|320.22|314.22|0
1642184930000|2022-01-14 18:28:50|320.23|314.23|320.26|314.26|320.26|314.26|320.21|314.21|0
1642184940000|2022-01-14 18:29:00|320.25|314.25|320.26|314.26|320.26|314.26|320.25|314.25|0
1642184950000|2022-01-14 18:29:10|320.25|314.25|320.25|314.25|320.25|314.25|320.25|314.25|0
1642184960000|2022-01-14 18:29:20|320.26|314.26|320.29|314.29|320.29|314.29|320.26|314.26|0
1642184970000|2022-01-14 18:29:30|320.28|314.28|320.15|314.15|320.29|314.29|320.15|314.15|0
1642184980000|2022-01-14 18:29:40|320.12|314.12|320.12|314.12|320.12|314.12|320.12|314.12|0
1642184990000|2022-01-14 18:29:50|320.16|314.16|320.16|314.16|320.16|314.16|320.16|314.16|0
1642185000000|2022-01-14 18:30:00|320.15|314.15|320.14|314.14|320.15|314.15|320.14|314.14|0
1642185020000|2022-01-14 18:30:20|320.15|314.15|320.14|314.14|320.15|314.15|320.14|314.14|0
1642185030000|2022-01-14 18:30:30|320.15|314.15|320.15|314.15|320.15|314.15|320.15|314.15|0
1642185040000|2022-01-14 18:30:40|320.14|314.14|320.14|314.14|320.14|314.14|320.14|314.14|0
1642185060000|2022-01-14 18:31:00|320.15|314.15|320.18|314.18|320.18|314.18|320.15|314.15|0
1642185070000|2022-01-14 18:31:10|320.23|314.23|320.22|314.22|320.23|314.23|320.22|314.22|0
1642185080000|2022-01-14 18:31:20|320.23|314.23|320.29|314.29|320.29|314.29|320.23|314.23|0
1642185090000|2022-01-14 18:31:30|320.28|314.28|320.28|314.28|320.28|314.28|320.28|314.28|0
1642185100000|2022-01-14 18:31:40|320.29|314.29|320.28|314.28|320.29|314.29|320.28|314.28|0
1642185120000|2022-01-14 18:32:00|320.25|314.25|320.26|314.26|320.26|314.26|320.25|314.25|0
1642185140000|2022-01-14 18:32:20|320.25|314.25|320.25|314.25|320.25|314.25|320.25|314.25|0
1642185160000|2022-01-14 18:32:40|320.26|314.26|320.26|314.26|320.26|314.26|320.26|314.26|0
1642185170000|2022-01-14 18:32:50|320.27|314.27|320.26|314.26|320.27|314.27|320.26|314.26|0
1642185180000|2022-01-14 18:33:00|320.27|314.27|320.3|314.3|320.3|314.3|320.27|314.27|0
1642185200000|2022-01-14 18:33:20|320.29|314.29|320.29|314.29|320.29|314.29|320.29|314.29|0
1642185210000|2022-01-14 18:33:30|320.27|314.27|320.35|314.35|320.35|314.35|320.27|314.27|0
1642185220000|2022-01-14 18:33:40|320.36|314.36|320.32|314.32|320.36|314.36|320.32|314.32|0
1642185240000|2022-01-14 18:34:00|320.31|314.31|320.31|314.31|320.31|314.31|320.31|314.31|0
1642185250000|2022-01-14 18:34:10|320.32|314.32|320.31|314.31|320.32|314.32|320.31|314.31|0
1642185260000|2022-01-14 18:34:20|320.36|314.36|320.36|314.36|320.36|314.36|320.36|314.36|0
1642185280000|2022-01-14 18:34:40|320.39|314.39|320.39|314.39|320.39|314.39|320.39|314.39|0
1642185290000|2022-01-14 18:34:50|320.4|314.4|320.41|314.41|320.41|314.41|320.39|314.39|0
1642185300000|2022-01-14 18:35:00|320.4|314.4|320.38|314.38|320.4|314.4|320.38|314.38|0
1642185310000|2022-01-14 18:35:10|320.39|314.39|320.41|314.41|320.41|314.41|320.39|314.39|0
1642185320000|2022-01-14 18:35:20|320.44|314.44|320.44|314.44|320.45|314.45|320.43|314.43|0
1642185330000|2022-01-14 18:35:30|320.45|314.45|320.42|314.42|320.45|314.45|320.42|314.42|0
1642185370000|2022-01-14 18:36:10|320.39|314.39|320.42|314.42|320.42|314.42|320.39|314.39|0
1642185380000|2022-01-14 18:36:20|320.4|314.4|320.42|314.42|320.42|314.42|320.4|314.4|0
1642185390000|2022-01-14 18:36:30|320.43|314.43|320.41|314.41|320.43|314.43|320.41|314.41|0
1642185400000|2022-01-14 18:36:40|320.4|314.4|320.38|314.38|320.4|314.4|320.38|314.38|0
1642185410000|2022-01-14 18:36:50|320.35|314.35|320.35|314.35|320.35|314.35|320.35|314.35|0
1642185420000|2022-01-14 18:37:00|320.34|314.34|320.31|314.31|320.34|314.34|320.31|314.31|0
1642185430000|2022-01-14 18:37:10|320.32|314.32|320.29|314.29|320.32|314.32|320.29|314.29|0
1642185440000|2022-01-14 18:37:20|320.28|314.28|320.28|314.28|320.28|314.28|320.28|314.28|0
1642185470000|2022-01-14 18:37:50|320.2|314.2|320.2|314.2|320.2|314.2|320.2|314.2|0
1642185480000|2022-01-14 18:38:00|320.17|314.17|320.18|314.18|320.18|314.18|320.17|314.17|0
1642185490000|2022-01-14 18:38:10|320.16|314.16|320.16|314.16|320.16|314.16|320.15|314.15|0
1642185500000|2022-01-14 18:38:20|320.05|314.05|320.05|314.05|320.05|314.05|320.05|314.05|0
1642185510000|2022-01-14 18:38:30|320.06|314.06|320.07|314.07|320.07|314.07|320.06|314.06|0
1642185520000|2022-01-14 18:38:40|320.02|314.02|319.96|313.96|320.02|314.02|319.96|313.96|0
1642185540000|2022-01-14 18:39:00|319.97|313.97|319.98|313.98|319.98|313.98|319.96|313.96|0
1642185550000|2022-01-14 18:39:10|320.01|314.01|320.02|314.02|320.02|314.02|320|314|0
1642185560000|2022-01-14 18:39:20|320.03|314.03|320.08|314.08|320.08|314.08|320.02|314.02|0
1642185570000|2022-01-14 18:39:30|320.07|314.07|320.07|314.07|320.07|314.07|320.07|314.07|0
1642185580000|2022-01-14 18:39:40|320.08|314.08|320.08|314.08|320.08|314.08|320.08|314.08|0
1642185600000|2022-01-14 18:40:00|320.09|314.09|320.1|314.1|320.1|314.1|320.09|314.09|0
1642185610000|2022-01-14 18:40:10|320.09|314.09|320.09|314.09|320.09|314.09|320.09|314.09|0
1642185620000|2022-01-14 18:40:20|320.08|314.08|320.15|314.15|320.15|314.15|320.08|314.08|0
1642185630000|2022-01-14 18:40:30|320.16|314.16|320.16|314.16|320.16|314.16|320.16|314.16|0
1642185640000|2022-01-14 18:40:40|320.17|314.17|320.17|314.17|320.17|314.17|320.17|314.17|0
1642185650000|2022-01-14 18:40:50|320.13|314.13|320.11|314.11|320.13|314.13|320.11|314.11|0
1642185660000|2022-01-14 18:41:00|320.12|314.12|320.17|314.17|320.17|314.17|320.12|314.12|0
1642185680000|2022-01-14 18:41:20|320.37|314.37|320.37|314.37|320.37|314.37|320.37|314.37|0
1642185690000|2022-01-14 18:41:30|320.41|314.41|320.43|314.43|320.43|314.43|320.41|314.41|0
1642185700000|2022-01-14 18:41:40|320.48|314.48|320.43|314.43|320.48|314.48|320.43|314.43|0
1642185710000|2022-01-14 18:41:50|320.44|314.44|320.49|314.49|320.49|314.49|320.44|314.44|0
1642185720000|2022-01-14 18:42:00|320.55|314.55|320.55|314.55|320.55|314.55|320.55|314.55|0
1642185730000|2022-01-14 18:42:10|320.58|314.58|320.61|314.61|320.61|314.61|320.58|314.58|0
1642185750000|2022-01-14 18:42:30|320.6|314.6|320.6|314.6|320.6|314.6|320.6|314.6|0
1642185760000|2022-01-14 18:42:40|320.65|314.65|320.89|314.89|320.91|314.91|320.65|314.65|0
1642185770000|2022-01-14 18:42:50|320.86|314.86|320.86|314.86|320.86|314.86|320.86|314.86|0
1642185780000|2022-01-14 18:43:00|320.85|314.85|320.84|314.84|320.85|314.85|320.84|314.84|0
1642185790000|2022-01-14 18:43:10|320.85|314.85|320.81|314.81|320.85|314.85|320.81|314.81|0
1642185810000|2022-01-14 18:43:30|320.82|314.82|320.82|314.82|320.82|314.82|320.82|314.82|0
1642185820000|2022-01-14 18:43:40|320.83|314.83|320.86|314.86|320.87|314.87|320.83|314.83|0
1642185830000|2022-01-14 18:43:50|320.88|314.88|320.88|314.88|320.88|314.88|320.88|314.88|0
1642185850000|2022-01-14 18:44:10|320.89|314.89|320.89|314.89|320.89|314.89|320.88|314.88|0
1642185860000|2022-01-14 18:44:20|320.93|314.93|320.92|314.92|320.93|314.93|320.92|314.92|0
1642185870000|2022-01-14 18:44:30|320.93|314.93|320.93|314.93|320.93|314.93|320.93|314.93|0
1642185880000|2022-01-14 18:44:40|320.96|314.96|320.99|314.99|321.01|315.01|320.96|314.96|0
1642185910000|2022-01-14 18:45:10|321|315|321.01|315.01|321.01|315.01|320.99|314.99|0
1642185920000|2022-01-14 18:45:20|321.03|315.03|321.05|315.05|321.05|315.05|321.03|315.03|0
1642185930000|2022-01-14 18:45:30|321.03|315.03|320.99|314.99|321.03|315.03|320.99|314.99|0
1642185940000|2022-01-14 18:45:40|321|315|320.98|314.98|321|315|320.98|314.98|0
1642185950000|2022-01-14 18:45:50|320.97|314.97|321|315|321|315|320.96|314.96|0
1642185960000|2022-01-14 18:46:00|321.07|315.07|320.99|314.99|321.07|315.07|320.99|314.99|0
1642185970000|2022-01-14 18:46:10|321|315|321.06|315.06|321.06|315.06|321|315|0
1642185980000|2022-01-14 18:46:20|321.05|315.05|321.05|315.05|321.06|315.06|321.05|315.05|0
1642185990000|2022-01-14 18:46:30|321.11|315.11|321.15|315.15|321.15|315.15|321.11|315.11|0
1642186010000|2022-01-14 18:46:50|321.16|315.16|321.16|315.16|321.16|315.16|321.16|315.16|0
1642186020000|2022-01-14 18:47:00|321.22|315.22|321.23|315.23|321.23|315.23|321.22|315.22|0
1642186030000|2022-01-14 18:47:10|321.26|315.26|321.22|315.22|321.27|315.27|321.21|315.21|0
1642186040000|2022-01-14 18:47:20|321.18|315.18|321.16|315.16|321.19|315.19|321.16|315.16|0
1642186050000|2022-01-14 18:47:30|321.17|315.17|321.21|315.21|321.21|315.21|321.16|315.16|0
1642186060000|2022-01-14 18:47:40|321.23|315.23|321.31|315.31|321.31|315.31|321.23|315.23|0
1642186070000|2022-01-14 18:47:50|321.33|315.33|321.34|315.34|321.34|315.34|321.33|315.33|0
1642186080000|2022-01-14 18:48:00|321.33|315.33|321.32|315.32|321.33|315.33|321.32|315.32|0
1642186090000|2022-01-14 18:48:10|321.3|315.3|321.31|315.31|321.31|315.31|321.3|315.3|0
1642186100000|2022-01-14 18:48:20|321.3|315.3|321.25|315.25|321.3|315.3|321.25|315.25|0
1642186110000|2022-01-14 18:48:30|321.26|315.26|321.19|315.19|321.26|315.26|321.19|315.19|0
1642186120000|2022-01-14 18:48:40|321.2|315.2|321.22|315.22|321.22|315.22|321.2|315.2|0
1642186130000|2022-01-14 18:48:50|321.23|315.23|321.24|315.24|321.24|315.24|321.23|315.23|0
1642186140000|2022-01-14 18:49:00|321.23|315.23|321.24|315.24|321.24|315.24|321.23|315.23|0
1642186150000|2022-01-14 18:49:10|321.25|315.25|321.26|315.26|321.26|315.26|321.24|315.24|0
1642186160000|2022-01-14 18:49:20|321.25|315.25|321.3|315.3|321.3|315.3|321.25|315.25|0
1642186170000|2022-01-14 18:49:30|321.25|315.25|321.26|315.26|321.27|315.27|321.25|315.25|0
1642186180000|2022-01-14 18:49:40|321.27|315.27|321.27|315.27|321.27|315.27|321.26|315.26|0
1642186190000|2022-01-14 18:49:50|321.26|315.26|321.22|315.22|321.27|315.27|321.22|315.22|0
1642186200000|2022-01-14 18:50:00|321.25|315.25|321.24|315.24|321.25|315.25|321.24|315.24|0
1642186220000|2022-01-14 18:50:20|321.23|315.23|321.24|315.24|321.24|315.24|321.23|315.23|0
1642186230000|2022-01-14 18:50:30|321.27|315.27|321.27|315.27|321.27|315.27|321.27|315.27|0
1642186240000|2022-01-14 18:50:40|321.28|315.28|321.26|315.26|321.28|315.28|321.26|315.26|0
1642186250000|2022-01-14 18:50:50|321.27|315.27|321.29|315.29|321.29|315.29|321.27|315.27|0
1642186260000|2022-01-14 18:51:00|321.31|315.31|321.34|315.34|321.34|315.34|321.31|315.31|0
1642186270000|2022-01-14 18:51:10|321.35|315.35|321.35|315.35|321.35|315.35|321.34|315.34|0
1642186280000|2022-01-14 18:51:20|321.34|315.34|321.34|315.34|321.35|315.35|321.34|315.34|0
1642186310000|2022-01-14 18:51:50|321.31|315.31|321.32|315.32|321.32|315.32|321.31|315.31|0
1642186350000|2022-01-14 18:52:30|321.3|315.3|321.25|315.25|321.31|315.31|321.25|315.25|0
1642186380000|2022-01-14 18:53:00|321.26|315.26|321.31|315.31|321.31|315.31|321.26|315.26|0
1642186390000|2022-01-14 18:53:10|321.3|315.3|321.26|315.26|321.3|315.3|321.26|315.26|0
1642186400000|2022-01-14 18:53:20|321.27|315.27|321.26|315.26|321.27|315.27|321.26|315.26|0
1642186410000|2022-01-14 18:53:30|321.29|315.29|321.29|315.29|321.29|315.29|321.29|315.29|0
1642186420000|2022-01-14 18:53:40|321.38|315.38|321.38|315.38|321.38|315.38|321.38|315.38|0
1642186430000|2022-01-14 18:53:50|321.37|315.37|321.45|315.45|321.46|315.46|321.37|315.37|0
1642186440000|2022-01-14 18:54:00|321.46|315.46|321.44|315.44|321.46|315.46|321.44|315.44|0
1642186450000|2022-01-14 18:54:10|321.45|315.45|321.45|315.45|321.45|315.45|321.45|315.45|0
1642186460000|2022-01-14 18:54:20|321.44|315.44|321.44|315.44|321.44|315.44|321.44|315.44|0
1642186480000|2022-01-14 18:54:40|321.45|315.45|321.51|315.51|321.51|315.51|321.45|315.45|0
1642186490000|2022-01-14 18:54:50|321.62|315.62|321.63|315.63|321.66|315.66|321.6|315.6|0
1642186500000|2022-01-14 18:55:00|321.61|315.61|321.59|315.59|321.61|315.61|321.59|315.59|0
1642186510000|2022-01-14 18:55:10|321.6|315.6|321.59|315.59|321.6|315.6|321.59|315.59|0
1642186520000|2022-01-14 18:55:20|321.6|315.6|321.6|315.6|321.6|315.6|321.6|315.6|0
1642186540000|2022-01-14 18:55:40|321.69|315.69|321.72|315.72|321.72|315.72|321.69|315.69|0
1642186550000|2022-01-14 18:55:50|321.73|315.73|321.77|315.77|321.77|315.77|321.73|315.73|0
1642186560000|2022-01-14 18:56:00|321.8|315.8|321.8|315.8|321.8|315.8|321.78|315.78|0
1642186570000|2022-01-14 18:56:10|321.82|315.82|321.89|315.89|321.89|315.89|321.82|315.82|0
1642186580000|2022-01-14 18:56:20|321.88|315.88|321.92|315.92|321.92|315.92|321.88|315.88|0
1642186590000|2022-01-14 18:56:30|321.89|315.89|321.92|315.92|321.92|315.92|321.89|315.89|0
1642186600000|2022-01-14 18:56:40|321.93|315.93|321.99|315.99|322|316|321.93|315.93|0
1642186610000|2022-01-14 18:56:50|322.04|316.04|322.07|316.07|322.07|316.07|322.03|316.03|0
1642186620000|2022-01-14 18:57:00|322.06|316.06|322.11|316.11|322.11|316.11|322.06|316.06|0
1642186630000|2022-01-14 18:57:10|322.12|316.12|322.14|316.14|322.16|316.16|322.11|316.11|0
1642186640000|2022-01-14 18:57:20|322.17|316.17|322.2|316.2|322.21|316.21|322.17|316.17|0
1642186650000|2022-01-14 18:57:30|322.19|316.19|322.19|316.19|322.19|316.19|322.19|316.19|0
1642186660000|2022-01-14 18:57:40|322.18|316.18|322.16|316.16|322.18|316.18|322.15|316.15|0
1642186680000|2022-01-14 18:58:00|322.17|316.17|322.15|316.15|322.17|316.17|322.15|316.15|0
1642186690000|2022-01-14 18:58:10|322.11|316.11|322.1|316.1|322.11|316.11|322.1|316.1|0
1642186700000|2022-01-14 18:58:20|322.11|316.11|322.12|316.12|322.12|316.12|322.11|316.11|0
1642186710000|2022-01-14 18:58:30|322.13|316.13|322.2|316.2|322.2|316.2|322.13|316.13|0
1642186720000|2022-01-14 18:58:40|322.19|316.19|322.19|316.19|322.19|316.19|322.18|316.18|0
1642186730000|2022-01-14 18:58:50|322.17|316.17|322.2|316.2|322.2|316.2|322.17|316.17|0
1642186740000|2022-01-14 18:59:00|322.19|316.19|322.17|316.17|322.19|316.19|322.17|316.17|0
1642186750000|2022-01-14 18:59:10|322.16|316.16|322.17|316.17|322.17|316.17|322.16|316.16|0
1642186760000|2022-01-14 18:59:20|322.19|316.19|322.19|316.19|322.19|316.19|322.19|316.19|0
1642186770000|2022-01-14 18:59:30|322.25|316.25|322.11|316.11|322.25|316.25|322.11|316.11|0
1642186780000|2022-01-14 18:59:40|322.12|316.12|322.13|316.13|322.13|316.13|322.11|316.11|0
1642186790000|2022-01-14 18:59:50|322.16|316.16|322.16|316.16|322.16|316.16|322.16|316.16|0
1642186800000|2022-01-14 19:00:00|322.15|316.15|322.09|316.09|322.15|316.15|322.08|316.08|0
1642186810000|2022-01-14 19:00:10|322.16|316.16|322.16|316.16|322.16|316.16|322.16|316.16|0
1642186820000|2022-01-14 19:00:20|322.2|316.2|322.2|316.2|322.2|316.2|322.2|316.2|0
1642186830000|2022-01-14 19:00:30|322.19|316.19|322.08|316.08|322.19|316.19|322.08|316.08|0
1642186840000|2022-01-14 19:00:40|322.09|316.09|322.07|316.07|322.09|316.09|322.07|316.07|0
1642186860000|2022-01-14 19:01:00|322.1|316.1|322.12|316.12|322.12|316.12|322.1|316.1|0
1642186870000|2022-01-14 19:01:10|322.13|316.13|322.13|316.13|322.13|316.13|322.13|316.13|0
1642186880000|2022-01-14 19:01:20|322.15|316.15|322.15|316.15|322.15|316.15|322.15|316.15|0
1642186890000|2022-01-14 19:01:30|322.16|316.16|322.15|316.15|322.16|316.16|322.15|316.15|0
1642186900000|2022-01-14 19:01:40|322.14|316.14|322.15|316.15|322.15|316.15|322.14|316.14|0
1642186910000|2022-01-14 19:01:50|322.14|316.14|322.12|316.12|322.14|316.14|322.12|316.12|0
1642186920000|2022-01-14 19:02:00|322.11|316.11|322.27|316.27|322.27|316.27|322.11|316.11|0
1642186930000|2022-01-14 19:02:10|322.28|316.28|322.32|316.32|322.33|316.33|322.27|316.27|0
1642186940000|2022-01-14 19:02:20|322.31|316.31|322.36|316.36|322.37|316.37|322.31|316.31|0
1642186950000|2022-01-14 19:02:30|322.37|316.37|322.37|316.37|322.37|316.37|322.37|316.37|0
1642186960000|2022-01-14 19:02:40|322.38|316.38|322.47|316.47|322.47|316.47|322.38|316.38|0
1642186970000|2022-01-14 19:02:50|322.46|316.46|322.46|316.46|322.46|316.46|322.46|316.46|0
1642186980000|2022-01-14 19:03:00|322.45|316.45|322.39|316.39|322.45|316.45|322.38|316.38|0
1642186990000|2022-01-14 19:03:10|322.38|316.38|322.38|316.38|322.38|316.38|322.38|316.38|0
1642187000000|2022-01-14 19:03:20|322.39|316.39|322.53|316.53|322.53|316.53|322.39|316.39|0
1642187020000|2022-01-14 19:03:40|322.47|316.47|322.44|316.44|322.47|316.47|322.44|316.44|0
1642187030000|2022-01-14 19:03:50|322.48|316.48|322.48|316.48|322.48|316.48|322.48|316.48|0
1642187040000|2022-01-14 19:04:00|322.47|316.47|322.47|316.47|322.47|316.47|322.47|316.47|0
1642187050000|2022-01-14 19:04:10|322.44|316.44|322.43|316.43|322.45|316.45|322.42|316.42|0
1642187060000|2022-01-14 19:04:20|322.46|316.46|322.44|316.44|322.46|316.46|322.44|316.44|0
1642187070000|2022-01-14 19:04:30|322.49|316.49|322.49|316.49|322.49|316.49|322.49|316.49|0
1642187080000|2022-01-14 19:04:40|322.45|316.45|322.39|316.39|322.45|316.45|322.39|316.39|0
1642187090000|2022-01-14 19:04:50|322.38|316.38|322.35|316.35|322.39|316.39|322.35|316.35|0
1642187100000|2022-01-14 19:05:00|322.29|316.29|322.26|316.26|322.29|316.29|322.26|316.26|0
1642187110000|2022-01-14 19:05:10|322.29|316.29|322.29|316.29|322.29|316.29|322.28|316.28|0
1642187120000|2022-01-14 19:05:20|322.3|316.3|322.3|316.3|322.3|316.3|322.3|316.3|0
1642187130000|2022-01-14 19:05:30|322.29|316.29|322.29|316.29|322.29|316.29|322.29|316.29|0
1642187140000|2022-01-14 19:05:40|322.28|316.28|322.28|316.28|322.28|316.28|322.28|316.28|0
1642187150000|2022-01-14 19:05:50|322.34|316.34|322.22|316.22|322.34|316.34|322.22|316.22|0
1642187160000|2022-01-14 19:06:00|322.23|316.23|322.21|316.21|322.23|316.23|322.2|316.2|0
1642187180000|2022-01-14 19:06:20|322.22|316.22|322.22|316.22|322.22|316.22|322.22|316.22|0
1642187190000|2022-01-14 19:06:30|322.17|316.17|322.14|316.14|322.17|316.17|322.13|316.13|0
1642187200000|2022-01-14 19:06:40|322.12|316.12|322.03|316.03|322.12|316.12|322.03|316.03|0
1642187210000|2022-01-14 19:06:50|322.01|316.01|322.01|316.01|322.01|316.01|322.01|316.01|0
1642187230000|2022-01-14 19:07:10|322.05|316.05|322.05|316.05|322.06|316.06|322.05|316.05|0
1642187240000|2022-01-14 19:07:20|322.1|316.1|322.08|316.08|322.1|316.1|322.08|316.08|0
1642187260000|2022-01-14 19:07:40|322.09|316.09|322.09|316.09|322.09|316.09|322.08|316.08|0
1642187280000|2022-01-14 19:08:00|322.08|316.08|322.06|316.06|322.08|316.08|322.06|316.06|0
1642187290000|2022-01-14 19:08:10|322.04|316.04|322.04|316.04|322.04|316.04|322.04|316.04|0
1642187300000|2022-01-14 19:08:20|322.01|316.01|322.06|316.06|322.06|316.06|321.99|315.99|0
1642187310000|2022-01-14 19:08:30|322.07|316.07|322.07|316.07|322.07|316.07|322.07|316.07|0
1642187320000|2022-01-14 19:08:40|322.06|316.06|322.05|316.05|322.06|316.06|322.05|316.05|0
1642187340000|2022-01-14 19:09:00|322.02|316.02|322.03|316.03|322.03|316.03|322.02|316.02|0
1642187350000|2022-01-14 19:09:10|322.02|316.02|322.02|316.02|322.02|316.02|322.02|316.02|0
1642187360000|2022-01-14 19:09:20|322.08|316.08|322.08|316.08|322.08|316.08|322.08|316.08|0
1642187380000|2022-01-14 19:09:40|322.07|316.07|322.08|316.08|322.08|316.08|322.07|316.07|0
1642187390000|2022-01-14 19:09:50|321.98|315.98|321.98|315.98|321.98|315.98|321.98|315.98|0
1642187400000|2022-01-14 19:10:00|321.97|315.97|321.97|315.97|321.97|315.97|321.97|315.97|0
1642187420000|2022-01-14 19:10:20|321.94|315.94|321.9|315.9|321.94|315.94|321.9|315.9|0
1642187430000|2022-01-14 19:10:30|321.91|315.91|321.91|315.91|321.91|315.91|321.91|315.91|0
1642187450000|2022-01-14 19:10:50|321.92|315.92|321.92|315.92|321.92|315.92|321.92|315.92|0
1642187460000|2022-01-14 19:11:00|321.97|315.97|321.97|315.97|321.97|315.97|321.97|315.97|0
1642187480000|2022-01-14 19:11:20|321.96|315.96|321.96|315.96|321.96|315.96|321.96|315.96|0
1642187490000|2022-01-14 19:11:30|321.97|315.97|321.87|315.87|321.97|315.97|321.86|315.86|0
1642187500000|2022-01-14 19:11:40|321.82|315.82|321.83|315.83|321.83|315.83|321.82|315.82|0
1642187510000|2022-01-14 19:11:50|321.82|315.82|321.8|315.8|321.82|315.82|321.8|315.8|0
1642187520000|2022-01-14 19:12:00|321.77|315.77|321.75|315.75|321.77|315.77|321.75|315.75|0
1642187530000|2022-01-14 19:12:10|321.74|315.74|321.72|315.72|321.74|315.74|321.72|315.72|0
1642187540000|2022-01-14 19:12:20|321.73|315.73|321.82|315.82|321.82|315.82|321.73|315.73|0
1642187550000|2022-01-14 19:12:30|321.83|315.83|321.83|315.83|321.83|315.83|321.83|315.83|0
1642187560000|2022-01-14 19:12:40|321.84|315.84|321.83|315.83|321.84|315.84|321.83|315.83|0
1642187570000|2022-01-14 19:12:50|321.86|315.86|321.85|315.85|321.86|315.86|321.85|315.85|0
1642187580000|2022-01-14 19:13:00|321.86|315.86|321.8|315.8|321.86|315.86|321.8|315.8|0
1642187600000|2022-01-14 19:13:20|321.82|315.82|321.81|315.81|321.82|315.82|321.81|315.81|0
1642187620000|2022-01-14 19:13:40|321.83|315.83|321.83|315.83|321.83|315.83|321.83|315.83|0
1642187630000|2022-01-14 19:13:50|321.84|315.84|321.84|315.84|321.84|315.84|321.84|315.84|0
1642187640000|2022-01-14 19:14:00|321.83|315.83|322.01|316.01|322.01|316.01|321.83|315.83|0
1642187650000|2022-01-14 19:14:10|322.08|316.08|322.08|316.08|322.08|316.08|322.08|316.08|0
1642187660000|2022-01-14 19:14:20|322.09|316.09|322.09|316.09|322.09|316.09|322.09|316.09|0
1642187670000|2022-01-14 19:14:30|322.12|316.12|322.12|316.12|322.12|316.12|322.12|316.12|0
1642187680000|2022-01-14 19:14:40|322.14|316.14|322.11|316.11|322.14|316.14|322.08|316.08|0
1642187690000|2022-01-14 19:14:50|322.1|316.1|322.1|316.1|322.1|316.1|322.1|316.1|0
1642187700000|2022-01-14 19:15:00|322.09|316.09|322.1|316.1|322.1|316.1|322.09|316.09|0
1642187710000|2022-01-14 19:15:10|322.09|316.09|322.08|316.08|322.11|316.11|322.08|316.08|0
1642187720000|2022-01-14 19:15:20|322.09|316.09|322.06|316.06|322.09|316.09|322.06|316.06|0
1642187730000|2022-01-14 19:15:30|322.07|316.07|322.07|316.07|322.07|316.07|322.07|316.07|0
1642187740000|2022-01-14 19:15:40|322.1|316.1|322.12|316.12|322.12|316.12|322.1|316.1|0
1642187750000|2022-01-14 19:15:50|322.06|316.06|322.05|316.05|322.06|316.06|322.05|316.05|0
1642187760000|2022-01-14 19:16:00|322.04|316.04|322.04|316.04|322.04|316.04|322.04|316.04|0
1642187770000|2022-01-14 19:16:10|322.02|316.02|322.03|316.03|322.03|316.03|322.02|316.02|0
1642187780000|2022-01-14 19:16:20|322.05|316.05|322.06|316.06|322.06|316.06|322.04|316.04|0
1642187790000|2022-01-14 19:16:30|322.07|316.07|322.05|316.05|322.07|316.07|322.05|316.05|0
1642187800000|2022-01-14 19:16:40|322.04|316.04|322.04|316.04|322.04|316.04|322.04|316.04|0
1642187810000|2022-01-14 19:16:50|322.03|316.03|321.99|315.99|322.03|316.03|321.99|315.99|0
1642187820000|2022-01-14 19:17:00|322|316|322|316|322|316|322|316|0
1642187840000|2022-01-14 19:17:20|322.01|316.01|322.01|316.01|322.01|316.01|322.01|316.01|0
1642187860000|2022-01-14 19:17:40|322.04|316.04|321.97|315.97|322.04|316.04|321.94|315.94|0
1642187870000|2022-01-14 19:17:50|321.98|315.98|321.99|315.99|321.99|315.99|321.98|315.98|0
1642187880000|2022-01-14 19:18:00|321.98|315.98|321.99|315.99|321.99|315.99|321.98|315.98|0
1642187890000|2022-01-14 19:18:10|321.97|315.97|321.98|315.98|321.98|315.98|321.97|315.97|0
1642187900000|2022-01-14 19:18:20|321.97|315.97|321.99|315.99|321.99|315.99|321.97|315.97|0
1642187910000|2022-01-14 19:18:30|321.96|315.96|321.96|315.96|321.96|315.96|321.96|315.96|0
1642187920000|2022-01-14 19:18:40|321.92|315.92|321.93|315.93|321.94|315.94|321.91|315.91|0
1642187930000|2022-01-14 19:18:50|321.95|315.95|321.95|315.95|321.95|315.95|321.95|315.95|0
1642187940000|2022-01-14 19:19:00|321.96|315.96|321.92|315.92|321.97|315.97|321.92|315.92|0
1642187960000|2022-01-14 19:19:20|321.9|315.9|321.96|315.96|321.96|315.96|321.9|315.9|0
1642187970000|2022-01-14 19:19:30|321.95|315.95|321.95|315.95|321.95|315.95|321.95|315.95|0
1642187980000|2022-01-14 19:19:40|322.05|316.05|322.05|316.05|322.05|316.05|322.05|316.05|0
1642188000000|2022-01-14 19:20:00|322.04|316.04|322|316|322.04|316.04|322|316|0
1642188010000|2022-01-14 19:20:10|322.01|316.01|322.03|316.03|322.03|316.03|322.01|316.01|0
1642188020000|2022-01-14 19:20:20|322.07|316.07|322.02|316.02|322.07|316.07|322.02|316.02|0
1642188030000|2022-01-14 19:20:30|322|316|322.01|316.01|322.01|316.01|322|316|0
1642188040000|2022-01-14 19:20:40|322.02|316.02|322.02|316.02|322.02|316.02|322.02|316.02|0
1642188060000|2022-01-14 19:21:00|322.03|316.03|321.99|315.99|322.03|316.03|321.99|315.99|0
1642188070000|2022-01-14 19:21:10|321.98|315.98|321.98|315.98|321.99|315.99|321.98|315.98|0
1642188080000|2022-01-14 19:21:20|321.99|315.99|321.99|315.99|321.99|315.99|321.98|315.98|0
1642188090000|2022-01-14 19:21:30|321.97|315.97|321.95|315.95|321.97|315.97|321.95|315.95|0
1642188100000|2022-01-14 19:21:40|321.94|315.94|321.94|315.94|321.94|315.94|321.94|315.94|0
1642188110000|2022-01-14 19:21:50|321.95|315.95|321.94|315.94|321.95|315.95|321.94|315.94|0
1642188120000|2022-01-14 19:22:00|321.96|315.96|321.96|315.96|321.96|315.96|321.96|315.96|0
1642188160000|2022-01-14 19:22:40|321.97|315.97|321.97|315.97|321.97|315.97|321.97|315.97|0
1642188170000|2022-01-14 19:22:50|322|316|321.99|315.99|322|316|321.99|315.99|0
1642188180000|2022-01-14 19:23:00|321.97|315.97|321.97|315.97|321.97|315.97|321.97|315.97|0
1642188190000|2022-01-14 19:23:10|321.98|315.98|321.98|315.98|321.98|315.98|321.98|315.98|0
1642188210000|2022-01-14 19:23:30|322|316|322|316|322|316|322|316|0
1642188220000|2022-01-14 19:23:40|322.02|316.02|322.02|316.02|322.02|316.02|322.02|316.02|0
1642188230000|2022-01-14 19:23:50|322.03|316.03|322.06|316.06|322.06|316.06|322.03|316.03|0
1642188240000|2022-01-14 19:24:00|322.07|316.07|322.08|316.08|322.08|316.08|322.07|316.07|0
1642188250000|2022-01-14 19:24:10|322.12|316.12|322.11|316.11|322.12|316.12|322.11|316.11|0
1642188270000|2022-01-14 19:24:30|322.09|316.09|322.1|316.1|322.1|316.1|322.09|316.09|0
1642188300000|2022-01-14 19:25:00|322.09|316.09|322.05|316.05|322.09|316.09|322.05|316.05|0
1642188320000|2022-01-14 19:25:20|321.98|315.98|321.94|315.94|321.98|315.98|321.94|315.94|0
1642188330000|2022-01-14 19:25:30|321.93|315.93|321.93|315.93|321.93|315.93|321.93|315.93|0
1642188340000|2022-01-14 19:25:40|321.84|315.84|321.84|315.84|321.84|315.84|321.84|315.84|0
1642188350000|2022-01-14 19:25:50|321.83|315.83|321.83|315.83|321.83|315.83|321.83|315.83|0
1642188360000|2022-01-14 19:26:00|321.84|315.84|321.81|315.81|321.84|315.84|321.81|315.81|0
1642188370000|2022-01-14 19:26:10|321.83|315.83|321.79|315.79|321.83|315.83|321.78|315.78|0
1642188380000|2022-01-14 19:26:20|321.8|315.8|321.8|315.8|321.8|315.8|321.8|315.8|0
1642188390000|2022-01-14 19:26:30|321.79|315.79|321.79|315.79|321.79|315.79|321.79|315.79|0
1642188400000|2022-01-14 19:26:40|321.78|315.78|321.76|315.76|321.79|315.79|321.76|315.76|0
1642188420000|2022-01-14 19:27:00|321.75|315.75|321.76|315.76|321.76|315.76|321.75|315.75|0
1642188430000|2022-01-14 19:27:10|321.75|315.75|321.75|315.75|321.75|315.75|321.75|315.75|0
1642188440000|2022-01-14 19:27:20|321.76|315.76|321.76|315.76|321.76|315.76|321.76|315.76|0
1642188450000|2022-01-14 19:27:30|321.75|315.75|321.76|315.76|321.76|315.76|321.75|315.75|0
1642188460000|2022-01-14 19:27:40|321.77|315.77|321.76|315.76|321.77|315.77|321.76|315.76|0
1642188470000|2022-01-14 19:27:50|321.77|315.77|321.81|315.81|321.81|315.81|321.77|315.77|0
1642188490000|2022-01-14 19:28:10|321.84|315.84|321.95|315.95|321.95|315.95|321.84|315.84|0
1642188500000|2022-01-14 19:28:20|321.94|315.94|321.91|315.91|321.94|315.94|321.91|315.91|0
1642188510000|2022-01-14 19:28:30|321.96|315.96|321.88|315.88|321.96|315.96|321.88|315.88|0
1642188520000|2022-01-14 19:28:40|321.91|315.91|321.91|315.91|321.91|315.91|321.91|315.91|0
1642188540000|2022-01-14 19:29:00|321.96|315.96|321.96|315.96|321.96|315.96|321.96|315.96|0
1642188560000|2022-01-14 19:29:20|321.98|315.98|321.92|315.92|321.98|315.98|321.92|315.92|0
1642188570000|2022-01-14 19:29:30|321.89|315.89|321.89|315.89|321.89|315.89|321.89|315.89|0
1642188580000|2022-01-14 19:29:40|321.88|315.88|321.88|315.88|321.88|315.88|321.88|315.88|0
1642188590000|2022-01-14 19:29:50|321.85|315.85|321.87|315.87|321.87|315.87|321.85|315.85|0
1642188600000|2022-01-14 19:30:00|321.86|315.86|321.87|315.87|321.87|315.87|321.86|315.86|0
1642188610000|2022-01-14 19:30:10|321.88|315.88|321.82|315.82|321.89|315.89|321.82|315.82|0
1642188620000|2022-01-14 19:30:20|321.83|315.83|321.83|315.83|321.83|315.83|321.83|315.83|0
1642188630000|2022-01-14 19:30:30|321.84|315.84|321.84|315.84|321.84|315.84|321.84|315.84|0
1642188640000|2022-01-14 19:30:40|321.85|315.85|321.85|315.85|321.85|315.85|321.85|315.85|0
1642188660000|2022-01-14 19:31:00|321.84|315.84|321.85|315.85|321.85|315.85|321.84|315.84|0
1642188670000|2022-01-14 19:31:10|321.92|315.92|321.93|315.93|321.93|315.93|321.92|315.92|0
1642188690000|2022-01-14 19:31:30|321.92|315.92|321.88|315.88|321.92|315.92|321.87|315.87|0
1642188700000|2022-01-14 19:31:40|321.87|315.87|321.88|315.88|321.88|315.88|321.87|315.87|0
1642188710000|2022-01-14 19:31:50|321.86|315.86|321.86|315.86|321.86|315.86|321.86|315.86|0
1642188720000|2022-01-14 19:32:00|321.85|315.85|321.85|315.85|321.85|315.85|321.85|315.85|0
1642188730000|2022-01-14 19:32:10|321.86|315.86|321.86|315.86|321.86|315.86|321.86|315.86|0
1642188740000|2022-01-14 19:32:20|321.89|315.89|321.89|315.89|321.89|315.89|321.89|315.89|0
1642188750000|2022-01-14 19:32:30|321.94|315.94|321.95|315.95|321.95|315.95|321.94|315.94|0
1642188770000|2022-01-14 19:32:50|322.06|316.06|322.06|316.06|322.06|316.06|322.06|316.06|0
1642188780000|2022-01-14 19:33:00|322.04|316.04|322.04|316.04|322.04|316.04|322.04|316.04|0
1642188790000|2022-01-14 19:33:10|322.07|316.07|322.19|316.19|322.19|316.19|322.07|316.07|0
1642188800000|2022-01-14 19:33:20|322.2|316.2|322.33|316.33|322.33|316.33|322.2|316.2|0
1642188810000|2022-01-14 19:33:30|322.32|316.32|322.32|316.32|322.32|316.32|322.32|316.32|0
1642188820000|2022-01-14 19:33:40|322.31|316.31|322.35|316.35|322.35|316.35|322.31|316.31|0
1642188830000|2022-01-14 19:33:50|322.34|316.34|322.34|316.34|322.34|316.34|322.34|316.34|0
1642188840000|2022-01-14 19:34:00|322.32|316.32|322.32|316.32|322.32|316.32|322.32|316.32|0
1642188860000|2022-01-14 19:34:20|322.33|316.33|322.34|316.34|322.34|316.34|322.32|316.32|0
1642188890000|2022-01-14 19:34:50|322.33|316.33|322.31|316.31|322.33|316.33|322.31|316.31|0
1642188900000|2022-01-14 19:35:00|322.32|316.32|322.32|316.32|322.32|316.32|322.32|316.32|0
1642188910000|2022-01-14 19:35:10|322.35|316.35|322.43|316.43|322.43|316.43|322.35|316.35|0
1642188920000|2022-01-14 19:35:20|322.45|316.45|322.45|316.45|322.45|316.45|322.45|316.45|0
1642188930000|2022-01-14 19:35:30|322.44|316.44|322.44|316.44|322.44|316.44|322.44|316.44|0
1642188940000|2022-01-14 19:35:40|322.45|316.45|322.45|316.45|322.45|316.45|322.45|316.45|0
1642188960000|2022-01-14 19:36:00|322.48|316.48|322.48|316.48|322.48|316.48|322.48|316.48|0
1642188970000|2022-01-14 19:36:10|322.51|316.51|322.51|316.51|322.51|316.51|322.51|316.51|0
1642189000000|2022-01-14 19:36:40|322.5|316.5|322.5|316.5|322.5|316.5|322.5|316.5|0
1642189010000|2022-01-14 19:36:50|322.51|316.51|322.37|316.37|322.51|316.51|322.37|316.37|0
1642189020000|2022-01-14 19:37:00|322.42|316.42|322.41|316.41|322.42|316.42|322.41|316.41|0
1642189030000|2022-01-14 19:37:10|322.42|316.42|322.42|316.42|322.42|316.42|322.42|316.42|0
1642189040000|2022-01-14 19:37:20|322.43|316.43|322.47|316.47|322.47|316.47|322.43|316.43|0
1642189050000|2022-01-14 19:37:30|322.41|316.41|322.38|316.38|322.41|316.41|322.38|316.38|0
1642189060000|2022-01-14 19:37:40|322.33|316.33|322.33|316.33|322.33|316.33|322.33|316.33|0
1642189080000|2022-01-14 19:38:00|322.34|316.34|322.34|316.34|322.34|316.34|322.34|316.34|0
1642189090000|2022-01-14 19:38:10|322.37|316.37|322.35|316.35|322.37|316.37|322.35|316.35|0
1642189110000|2022-01-14 19:38:30|322.36|316.36|322.36|316.36|322.36|316.36|322.36|316.36|0
1642189120000|2022-01-14 19:38:40|322.33|316.33|322.35|316.35|322.35|316.35|322.33|316.33|0
1642189140000|2022-01-14 19:39:00|322.34|316.34|322.34|316.34|322.34|316.34|322.34|316.34|0
1642189150000|2022-01-14 19:39:10|322.35|316.35|322.42|316.42|322.42|316.42|322.35|316.35|0
1642189160000|2022-01-14 19:39:20|322.44|316.44|322.44|316.44|322.44|316.44|322.44|316.44|0
1642189180000|2022-01-14 19:39:40|322.43|316.43|322.43|316.43|322.43|316.43|322.43|316.43|0
1642189190000|2022-01-14 19:39:50|322.42|316.42|322.42|316.42|322.42|316.42|322.42|316.42|0
1642189200000|2022-01-14 19:40:00|322.41|316.41|322.19|316.19|322.41|316.41|322.19|316.19|0
1642189210000|2022-01-14 19:40:10|322.22|316.22|322.24|316.24|322.25|316.25|322.22|316.22|0
1642189220000|2022-01-14 19:40:20|322.23|316.23|322.18|316.18|322.23|316.23|322.18|316.18|0
1642189230000|2022-01-14 19:40:30|322.19|316.19|322.19|316.19|322.19|316.19|322.18|316.18|0
1642189260000|2022-01-14 19:41:00|322.21|316.21|322.21|316.21|322.21|316.21|322.21|316.21|0
1642189270000|2022-01-14 19:41:10|322.18|316.18|322.18|316.18|322.18|316.18|322.18|316.18|0
1642189280000|2022-01-14 19:41:20|322.17|316.17|322.19|316.19|322.19|316.19|322.17|316.17|0
1642189290000|2022-01-14 19:41:30|322.18|316.18|322.18|316.18|322.18|316.18|322.18|316.18|0
1642189300000|2022-01-14 19:41:40|322.17|316.17|322.21|316.21|322.21|316.21|322.17|316.17|0
1642189310000|2022-01-14 19:41:50|322.32|316.32|322.34|316.34|322.34|316.34|322.32|316.32|0
1642189320000|2022-01-14 19:42:00|322.35|316.35|322.36|316.36|322.36|316.36|322.35|316.35|0
1642189330000|2022-01-14 19:42:10|322.37|316.37|322.39|316.39|322.39|316.39|322.37|316.37|0
1642189350000|2022-01-14 19:42:30|322.38|316.38|322.38|316.38|322.38|316.38|322.38|316.38|0
1642189360000|2022-01-14 19:42:40|322.37|316.37|322.38|316.38|322.38|316.38|322.37|316.37|0
1642189370000|2022-01-14 19:42:50|322.37|316.37|322.37|316.37|322.37|316.37|322.37|316.37|0
1642189380000|2022-01-14 19:43:00|322.4|316.4|322.38|316.38|322.4|316.4|322.38|316.38|0
1642189410000|2022-01-14 19:43:30|322.39|316.39|322.39|316.39|322.39|316.39|322.39|316.39|0
1642189420000|2022-01-14 19:43:40|322.35|316.35|322.35|316.35|322.35|316.35|322.35|316.35|0
1642189430000|2022-01-14 19:43:50|322.36|316.36|322.4|316.4|322.4|316.4|322.36|316.36|0
1642189440000|2022-01-14 19:44:00|322.39|316.39|322.38|316.38|322.39|316.39|322.37|316.37|0
1642189450000|2022-01-14 19:44:10|322.42|316.42|322.42|316.42|322.43|316.43|322.42|316.42|0
1642189460000|2022-01-14 19:44:20|322.39|316.39|322.39|316.39|322.39|316.39|322.39|316.39|0
1642189470000|2022-01-14 19:44:30|322.38|316.38|322.38|316.38|322.38|316.38|322.38|316.38|0
1642189490000|2022-01-14 19:44:50|322.44|316.44|322.44|316.44|322.44|316.44|322.43|316.43|0
1642189500000|2022-01-14 19:45:00|322.5|316.5|322.5|316.5|322.5|316.5|322.5|316.5|0
1642189520000|2022-01-14 19:45:20|322.41|316.41|322.41|316.41|322.41|316.41|322.41|316.41|0
1642189530000|2022-01-14 19:45:30|322.4|316.4|322.39|316.39|322.4|316.4|322.38|316.38|0
1642189540000|2022-01-14 19:45:40|322.38|316.38|322.39|316.39|322.39|316.39|322.38|316.38|0
1642189550000|2022-01-14 19:45:50|322.36|316.36|322.36|316.36|322.36|316.36|322.36|316.36|0
1642189560000|2022-01-14 19:46:00|322.35|316.35|322.57|316.57|322.57|316.57|322.35|316.35|0
1642189570000|2022-01-14 19:46:10|322.54|316.54|322.53|316.53|322.54|316.54|322.53|316.53|0
1642189580000|2022-01-14 19:46:20|322.52|316.52|322.52|316.52|322.52|316.52|322.52|316.52|0
1642189590000|2022-01-14 19:46:30|322.55|316.55|322.55|316.55|322.55|316.55|322.55|316.55|0
1642189600000|2022-01-14 19:46:40|322.54|316.54|322.54|316.54|322.56|316.56|322.54|316.54|0
1642189640000|2022-01-14 19:47:20|322.48|316.48|322.6|316.6|322.6|316.6|322.48|316.48|0
1642189650000|2022-01-14 19:47:30|322.63|316.63|322.63|316.63|322.63|316.63|322.63|316.63|0
1642189660000|2022-01-14 19:47:40|322.66|316.66|322.61|316.61|322.69|316.69|322.61|316.61|0
1642189670000|2022-01-14 19:47:50|322.63|316.63|322.65|316.65|322.65|316.65|322.63|316.63|0
1642189700000|2022-01-14 19:48:20|322.68|316.68|322.62|316.62|322.68|316.68|322.62|316.62|0
1642189720000|2022-01-14 19:48:40|322.61|316.61|322.65|316.65|322.65|316.65|322.61|316.61|0
1642189740000|2022-01-14 19:49:00|322.64|316.64|322.63|316.63|322.64|316.64|322.63|316.63|0
1642189750000|2022-01-14 19:49:10|322.64|316.64|322.59|316.59|322.64|316.64|322.59|316.59|0
1642189760000|2022-01-14 19:49:20|322.6|316.6|322.59|316.59|322.6|316.6|322.59|316.59|0
1642189770000|2022-01-14 19:49:30|322.6|316.6|322.61|316.61|322.61|316.61|322.6|316.6|0
1642189780000|2022-01-14 19:49:40|322.6|316.6|322.58|316.58|322.63|316.63|322.58|316.58|0
1642189790000|2022-01-14 19:49:50|322.56|316.56|322.56|316.56|322.56|316.56|322.56|316.56|0
1642189800000|2022-01-14 19:50:00|322.59|316.59|322.6|316.6|322.6|316.6|322.59|316.59|0
1642189810000|2022-01-14 19:50:10|322.59|316.59|322.59|316.59|322.59|316.59|322.59|316.59|0
1642189820000|2022-01-14 19:50:20|322.64|316.64|322.65|316.65|322.66|316.66|322.64|316.64|0
1642189830000|2022-01-14 19:50:30|322.66|316.66|322.66|316.66|322.66|316.66|322.66|316.66|0
1642189840000|2022-01-14 19:50:40|322.65|316.65|322.65|316.65|322.65|316.65|322.65|316.65|0
1642189850000|2022-01-14 19:50:50|322.64|316.64|322.77|316.77|322.77|316.77|322.64|316.64|0
1642189860000|2022-01-14 19:51:00|322.78|316.78|322.8|316.8|322.83|316.83|322.78|316.78|0
1642189870000|2022-01-14 19:51:10|322.79|316.79|322.92|316.92|322.92|316.92|322.79|316.79|0
1642189880000|2022-01-14 19:51:20|322.93|316.93|322.93|316.93|322.93|316.93|322.91|316.91|0
1642189890000|2022-01-14 19:51:30|322.92|316.92|322.96|316.96|322.97|316.97|322.92|316.92|0
1642189900000|2022-01-14 19:51:40|322.98|316.98|322.98|316.98|322.99|316.99|322.98|316.98|0
1642189910000|2022-01-14 19:51:50|322.99|316.99|322.99|316.99|323|317|322.99|316.99|0
1642189920000|2022-01-14 19:52:00|323|317|323|317|323|317|322.99|316.99|0
1642189930000|2022-01-14 19:52:10|322.99|316.99|322.98|316.98|322.99|316.99|322.98|316.98|0
1642189940000|2022-01-14 19:52:20|323.03|317.03|323.01|317.01|323.03|317.03|323|317|0
1642189950000|2022-01-14 19:52:30|323.03|317.03|323.08|317.08|323.08|317.08|323.03|317.03|0
1642189960000|2022-01-14 19:52:40|322.99|316.99|322.99|316.99|322.99|316.99|322.99|316.99|0
1642189970000|2022-01-14 19:52:50|322.98|316.98|322.98|316.98|322.98|316.98|322.98|316.98|0
1642189980000|2022-01-14 19:53:00|322.99|316.99|322.87|316.87|323.03|317.03|322.87|316.87|0
1642189990000|2022-01-14 19:53:10|322.86|316.86|322.84|316.84|322.87|316.87|322.84|316.84|0
1642190000000|2022-01-14 19:53:20|322.85|316.85|322.82|316.82|322.85|316.85|322.82|316.82|0
1642190020000|2022-01-14 19:53:40|322.89|316.89|322.92|316.92|322.92|316.92|322.89|316.89|0
1642190040000|2022-01-14 19:54:00|322.91|316.91|322.91|316.91|322.91|316.91|322.91|316.91|0
1642190060000|2022-01-14 19:54:20|322.92|316.92|322.92|316.92|322.92|316.92|322.92|316.92|0
1642190070000|2022-01-14 19:54:30|322.91|316.91|322.87|316.87|322.92|316.92|322.87|316.87|0
1642190090000|2022-01-14 19:54:50|322.86|316.86|322.87|316.87|322.87|316.87|322.83|316.83|0
1642190100000|2022-01-14 19:55:00|322.86|316.86|322.86|316.86|322.87|316.87|322.86|316.86|0
1642190110000|2022-01-14 19:55:10|322.85|316.85|322.84|316.84|322.85|316.85|322.84|316.84|0
1642190120000|2022-01-14 19:55:20|322.86|316.86|322.89|316.89|322.89|316.89|322.86|316.86|0
1642190130000|2022-01-14 19:55:30|322.88|316.88|322.88|316.88|322.89|316.89|322.88|316.88|0
1642190140000|2022-01-14 19:55:40|322.92|316.92|322.91|316.91|322.92|316.92|322.91|316.91|0
1642190150000|2022-01-14 19:55:50|322.92|316.92|322.99|316.99|322.99|316.99|322.92|316.92|0
1642190160000|2022-01-14 19:56:00|323|317|322.99|316.99|323|317|322.99|316.99|0
1642190170000|2022-01-14 19:56:10|322.96|316.96|322.98|316.98|322.98|316.98|322.96|316.96|0
1642190200000|2022-01-14 19:56:40|322.97|316.97|322.97|316.97|322.98|316.98|322.97|316.97|0
1642190210000|2022-01-14 19:56:50|322.96|316.96|322.96|316.96|322.97|316.97|322.96|316.96|0
1642190220000|2022-01-14 19:57:00|322.95|316.95|322.95|316.95|322.95|316.95|322.94|316.94|0
1642190230000|2022-01-14 19:57:10|322.97|316.97|322.97|316.97|322.97|316.97|322.97|316.97|0
1642190240000|2022-01-14 19:57:20|322.98|316.98|322.95|316.95|322.99|316.99|322.95|316.95|0
1642190250000|2022-01-14 19:57:30|322.96|316.96|322.98|316.98|322.99|316.99|322.96|316.96|0
1642190260000|2022-01-14 19:57:40|322.99|316.99|323.04|317.04|323.04|317.04|322.99|316.99|0
1642190270000|2022-01-14 19:57:50|323.03|317.03|323.01|317.01|323.03|317.03|323.01|317.01|0
1642190280000|2022-01-14 19:58:00|323.02|317.02|323.05|317.05|323.06|317.06|323.02|317.02|0
1642190290000|2022-01-14 19:58:10|323.08|317.08|323.09|317.09|323.1|317.1|323.08|317.08|0
1642190300000|2022-01-14 19:58:20|323.08|317.08|323.08|317.08|323.08|317.08|323.08|317.08|0
1642190310000|2022-01-14 19:58:30|323.1|317.1|323.08|317.08|323.1|317.1|323.08|317.08|0
1642190320000|2022-01-14 19:58:40|323.05|317.05|323.05|317.05|323.05|317.05|323.05|317.05|0
1642190330000|2022-01-14 19:58:50|323.07|317.07|323.07|317.07|323.07|317.07|323.07|317.07|0
1642190350000|2022-01-14 19:59:10|323.08|317.08|323.08|317.08|323.08|317.08|323.08|317.08|0
1642190370000|2022-01-14 19:59:30|323.01|317.01|322.97|316.97|323.01|317.01|322.96|316.96|0
1642190380000|2022-01-14 19:59:40|322.96|316.96|322.96|316.96|322.96|316.96|322.96|316.96|0
1642190390000|2022-01-14 19:59:50|322.97|316.97|322.98|316.98|322.98|316.98|322.97|316.97|0
1642190400000|2022-01-14 20:00:00|322.99|316.99|322.94|316.94|322.99|316.99|322.92|316.92|0
1642190410000|2022-01-14 20:00:10|322.99|316.99|322.99|316.99|322.99|316.99|322.99|316.99|0
1642190420000|2022-01-14 20:00:20|322.97|316.97|322.98|316.98|322.98|316.98|322.97|316.97|0
1642190430000|2022-01-14 20:00:30|322.99|316.99|322.99|316.99|322.99|316.99|322.99|316.99|0
1642190440000|2022-01-14 20:00:40|322.97|316.97|322.97|316.97|322.97|316.97|322.97|316.97|0
1642190470000|2022-01-14 20:01:10|322.93|316.93|322.93|316.93|322.93|316.93|322.93|316.93|0
1642190480000|2022-01-14 20:01:20|322.95|316.95|323.05|317.05|323.05|317.05|322.95|316.95|0
1642190490000|2022-01-14 20:01:30|323.13|317.13|323.1|317.1|323.13|317.13|323.08|317.08|0
1642190510000|2022-01-14 20:01:50|323.12|317.12|323.1|317.1|323.12|317.12|323.1|317.1|0
1642190520000|2022-01-14 20:02:00|323.11|317.11|323.12|317.12|323.12|317.12|323.11|317.11|0
1642190530000|2022-01-14 20:02:10|323.11|317.11|323.13|317.13|323.14|317.14|323.11|317.11|0
1642190540000|2022-01-14 20:02:20|323.15|317.15|323.15|317.15|323.15|317.15|323.15|317.15|0
1642190550000|2022-01-14 20:02:30|323.14|317.14|323.12|317.12|323.15|317.15|323.12|317.12|0
1642190560000|2022-01-14 20:02:40|323.13|317.13|323.13|317.13|323.13|317.13|323.13|317.13|0
1642190570000|2022-01-14 20:02:50|323.14|317.14|323.14|317.14|323.14|317.14|323.14|317.14|0
1642190580000|2022-01-14 20:03:00|323.19|317.19|323.16|317.16|323.19|317.19|323.16|317.16|0
1642190590000|2022-01-14 20:03:10|323.18|317.18|323.18|317.18|323.18|317.18|323.17|317.17|0
1642190600000|2022-01-14 20:03:20|323.17|317.17|323.15|317.15|323.17|317.17|323.15|317.15|0
1642190610000|2022-01-14 20:03:30|323.17|317.17|323.17|317.17|323.17|317.17|323.17|317.17|0
1642190630000|2022-01-14 20:03:50|323.18|317.18|323.32|317.32|323.32|317.32|323.17|317.17|0
1642190640000|2022-01-14 20:04:00|323.46|317.46|323.46|317.46|323.49|317.49|323.46|317.46|0
1642190650000|2022-01-14 20:04:10|323.49|317.49|323.47|317.47|323.49|317.49|323.43|317.43|0
1642190660000|2022-01-14 20:04:20|323.48|317.48|323.48|317.48|323.48|317.48|323.48|317.48|0
1642190670000|2022-01-14 20:04:30|323.47|317.47|323.47|317.47|323.48|317.48|323.46|317.46|0
1642190680000|2022-01-14 20:04:40|323.5|317.5|323.51|317.51|323.51|317.51|323.5|317.5|0
1642190690000|2022-01-14 20:04:50|323.5|317.5|323.53|317.53|323.53|317.53|323.5|317.5|0
1642190700000|2022-01-14 20:05:00|323.55|317.55|323.61|317.61|323.61|317.61|323.55|317.55|0
1642190710000|2022-01-14 20:05:10|323.62|317.62|323.92|317.92|323.92|317.92|323.62|317.62|0
1642190720000|2022-01-14 20:05:20|323.91|317.91|323.9|317.9|323.91|317.91|323.9|317.9|0
1642190730000|2022-01-14 20:05:30|323.91|317.91|323.89|317.89|323.91|317.91|323.89|317.89|0
1642190740000|2022-01-14 20:05:40|323.91|317.91|323.88|317.88|323.91|317.91|323.88|317.88|0
1642190750000|2022-01-14 20:05:50|323.87|317.87|323.87|317.87|323.87|317.87|323.87|317.87|0
1642190760000|2022-01-14 20:06:00|323.97|317.97|323.99|317.99|324.05|318.05|323.83|317.83|0
1642190770000|2022-01-14 20:06:10|323.98|317.98|324.05|318.05|324.05|318.05|323.98|317.98|0
1642190780000|2022-01-14 20:06:20|324.19|318.19|324.18|318.18|324.19|318.19|324.18|318.18|0
1642190790000|2022-01-14 20:06:30|324.19|318.19|324.18|318.18|324.19|318.19|324.14|318.14|0
1642190810000|2022-01-14 20:06:50|324.15|318.15|324.1|318.1|324.15|318.15|324.1|318.1|0
1642190820000|2022-01-14 20:07:00|324.13|318.13|324.16|318.16|324.16|318.16|324.11|318.11|0
1642190830000|2022-01-14 20:07:10|324.12|318.12|324.13|318.13|324.13|318.13|324.12|318.12|0
1642190840000|2022-01-14 20:07:20|324.14|318.14|324.14|318.14|324.14|318.14|324.13|318.13|0
1642190850000|2022-01-14 20:07:30|324.09|318.09|324.09|318.09|324.09|318.09|324.09|318.09|0
1642190860000|2022-01-14 20:07:40|324.06|318.06|324.05|318.05|324.06|318.06|324.05|318.05|0
1642190870000|2022-01-14 20:07:50|323.95|317.95|323.95|317.95|323.95|317.95|323.95|317.95|0
1642190880000|2022-01-14 20:08:00|323.94|317.94|323.94|317.94|323.95|317.95|323.94|317.94|0
1642190890000|2022-01-14 20:08:10|323.95|317.95|323.78|317.78|323.95|317.95|323.78|317.78|0
1642190900000|2022-01-14 20:08:20|323.69|317.69|323.7|317.7|323.7|317.7|323.69|317.69|0
1642190910000|2022-01-14 20:08:30|323.71|317.71|323.69|317.69|323.71|317.71|323.68|317.68|0
1642190920000|2022-01-14 20:08:40|323.7|317.7|323.69|317.69|323.7|317.7|323.69|317.69|0
1642190930000|2022-01-14 20:08:50|323.7|317.7|323.68|317.68|323.71|317.71|323.68|317.68|0
1642190940000|2022-01-14 20:09:00|323.69|317.69|323.89|317.89|323.89|317.89|323.69|317.69|0
1642190950000|2022-01-14 20:09:10|323.91|317.91|323.88|317.88|323.91|317.91|323.88|317.88|0
1642190960000|2022-01-14 20:09:20|323.89|317.89|323.89|317.89|323.89|317.89|323.89|317.89|0
1642190970000|2022-01-14 20:09:30|323.88|317.88|323.78|317.78|323.88|317.88|323.78|317.78|0
1642190980000|2022-01-14 20:09:40|323.75|317.75|323.73|317.73|323.75|317.75|323.73|317.73|0
1642190990000|2022-01-14 20:09:50|323.75|317.75|323.83|317.83|323.83|317.83|323.75|317.75|0
1642191000000|2022-01-14 20:10:00|323.82|317.82|323.82|317.82|323.82|317.82|323.82|317.82|0
1642191010000|2022-01-14 20:10:10|323.78|317.78|323.77|317.77|323.81|317.81|323.77|317.77|0
1642191020000|2022-01-14 20:10:20|323.76|317.76|323.76|317.76|323.77|317.77|323.76|317.76|0
1642191030000|2022-01-14 20:10:30|323.8|317.8|323.75|317.75|323.8|317.8|323.75|317.75|0
1642191040000|2022-01-14 20:10:40|323.74|317.74|323.67|317.67|323.74|317.74|323.67|317.67|0
1642191050000|2022-01-14 20:10:50|323.68|317.68|323.76|317.76|323.76|317.76|323.68|317.68|0
1642191060000|2022-01-14 20:11:00|323.81|317.81|323.81|317.81|323.81|317.81|323.81|317.81|0
1642191070000|2022-01-14 20:11:10|323.87|317.87|323.88|317.88|323.88|317.88|323.87|317.87|0
1642191080000|2022-01-14 20:11:20|323.87|317.87|323.9|317.9|323.9|317.9|323.87|317.87|0
1642191100000|2022-01-14 20:11:40|323.88|317.88|323.88|317.88|323.88|317.88|323.88|317.88|0
1642191110000|2022-01-14 20:11:50|323.93|317.93|324.02|318.02|324.02|318.02|323.93|317.93|0
1642191120000|2022-01-14 20:12:00|324.07|318.07|324.16|318.16|324.21|318.21|324.07|318.07|0
1642191130000|2022-01-14 20:12:10|324.11|318.11|324.25|318.25|324.25|318.25|324.11|318.11|0
1642191140000|2022-01-14 20:12:20|324.28|318.28|324.37|318.37|324.37|318.37|324.28|318.28|0
1642191150000|2022-01-14 20:12:30|324.36|318.36|324.37|318.37|324.47|318.47|324.33|318.33|0
1642191160000|2022-01-14 20:12:40|324.38|318.38|324.38|318.38|324.38|318.38|324.38|318.38|0
1642191170000|2022-01-14 20:12:50|324.34|318.34|324.34|318.34|324.34|318.34|324.34|318.34|0
1642191180000|2022-01-14 20:13:00|324.32|318.32|324.28|318.28|324.32|318.32|324.28|318.28|0
1642191190000|2022-01-14 20:13:10|324.33|318.33|324.33|318.33|324.33|318.33|324.33|318.33|0
1642191200000|2022-01-14 20:13:20|324.34|318.34|324.41|318.41|324.41|318.41|324.34|318.34|0
1642191210000|2022-01-14 20:13:30|324.4|318.4|324.89|318.89|324.89|318.89|324.4|318.4|0
1642191220000|2022-01-14 20:13:40|324.77|318.77|324.79|318.79|324.98|318.98|324.77|318.77|0
1642191230000|2022-01-14 20:13:50|324.76|318.76|324.75|318.75|324.76|318.76|324.74|318.74|0
1642191240000|2022-01-14 20:14:00|324.78|318.78|324.78|318.78|324.79|318.79|324.78|318.78|0
1642191250000|2022-01-14 20:14:10|324.74|318.74|324.84|318.84|324.84|318.84|324.74|318.74|0
1642191260000|2022-01-14 20:14:20|324.92|318.92|324.92|318.92|324.92|318.92|324.92|318.92|0
1642191270000|2022-01-14 20:14:30|324.94|318.94|324.89|318.89|324.94|318.94|324.89|318.89|0
1642191280000|2022-01-14 20:14:40|324.78|318.78|324.78|318.78|324.78|318.78|324.78|318.78|0
1642191290000|2022-01-14 20:14:50|324.77|318.77|324.77|318.77|324.77|318.77|324.77|318.77|0
1642191300000|2022-01-14 20:15:00|324.69|318.69|324.66|318.66|324.69|318.69|324.66|318.66|0
1642191310000|2022-01-14 20:15:10|324.68|318.68|324.68|318.68|324.68|318.68|324.68|318.68|0
1642191350000|2022-01-14 20:15:50|324.72|318.72|324.77|318.77|324.77|318.77|324.72|318.72|0
1642191360000|2022-01-14 20:16:00|324.76|318.76|324.76|318.76|324.76|318.76|324.76|318.76|0
1642191370000|2022-01-14 20:16:10|324.82|318.82|324.82|318.82|324.82|318.82|324.82|318.82|0
1642191380000|2022-01-14 20:16:20|324.91|318.91|324.91|318.91|324.91|318.91|324.91|318.91|0
1642191390000|2022-01-14 20:16:30|324.97|318.97|324.97|318.97|324.97|318.97|324.97|318.97|0
1642191400000|2022-01-14 20:16:40|324.98|318.98|325.32|319.32|325.32|319.32|324.98|318.98|0
1642191410000|2022-01-14 20:16:50|325.35|319.35|325.4|319.4|325.4|319.4|325.26|319.26|0
1642191420000|2022-01-14 20:17:00|325.41|319.41|325.44|319.44|325.53|319.53|325.39|319.39|0
1642191430000|2022-01-14 20:17:10|325.43|319.43|325.42|319.42|325.44|319.44|325.42|319.42|0
1642191440000|2022-01-14 20:17:20|325.49|319.49|325.52|319.52|325.52|319.52|325.49|319.49|0
1642191450000|2022-01-14 20:17:30|325.5|319.5|325.84|319.84|325.84|319.84|325.48|319.48|0
1642191460000|2022-01-14 20:17:40|325.95|319.95|326|320|326|320|325.93|319.93|0
1642191480000|2022-01-14 20:18:00|325.99|319.99|326.17|320.17|326.17|320.17|325.99|319.99|0
1642191490000|2022-01-14 20:18:10|326.16|320.16|326.21|320.21|326.21|320.21|326.16|320.16|0
1642191500000|2022-01-14 20:18:20|326.07|320.07|326.07|320.07|326.07|320.07|326.07|320.07|0
1642191520000|2022-01-14 20:18:40|326.08|320.08|326.09|320.09|326.09|320.09|326.08|320.08|0
1642191530000|2022-01-14 20:18:50|325.94|319.94|325.94|319.94|325.94|319.94|325.94|319.94|0
1642191540000|2022-01-14 20:19:00|325.99|319.99|325.91|319.91|326|320|325.91|319.91|0
1642191550000|2022-01-14 20:19:10|325.61|319.61|325.69|319.69|325.7|319.7|325.6|319.6|0
1642191580000|2022-01-14 20:19:40|325.74|319.74|325.74|319.74|325.75|319.75|325.74|319.74|0
1642191590000|2022-01-14 20:19:50|325.72|319.72|325.72|319.72|325.72|319.72|325.72|319.72|0
1642191600000|2022-01-14 20:20:00|325.71|319.71|325.71|319.71|325.72|319.72|325.69|319.69|0
1642191610000|2022-01-14 20:20:10|325.67|319.67|325.68|319.68|325.68|319.68|325.67|319.67|0
1642191620000|2022-01-14 20:20:20|325.74|319.74|325.77|319.77|325.77|319.77|325.74|319.74|0
1642191640000|2022-01-14 20:20:40|325.87|319.87|325.87|319.87|325.87|319.87|325.87|319.87|0
1642191650000|2022-01-14 20:20:50|325.88|319.88|325.8|319.8|325.88|319.88|325.8|319.8|0
1642191660000|2022-01-14 20:21:00|326.06|320.06|326.01|320.01|326.25|320.25|326.01|320.01|0
1642191670000|2022-01-14 20:21:10|325.99|319.99|326.17|320.17|326.17|320.17|325.98|319.98|0
1642191680000|2022-01-14 20:21:20|326.16|320.16|326.08|320.08|326.22|320.22|326.08|320.08|0
1642191690000|2022-01-14 20:21:30|326.1|320.1|326.09|320.09|326.1|320.1|326.09|320.09|0
1642191700000|2022-01-14 20:21:40|326.12|320.12|326.12|320.12|326.12|320.12|326.12|320.12|0
1642191720000|2022-01-14 20:22:00|326.15|320.15|326.17|320.17|326.17|320.17|326.15|320.15|0
1642191730000|2022-01-14 20:22:10|326.18|320.18|326.18|320.18|326.18|320.18|326.17|320.17|0
1642191750000|2022-01-14 20:22:30|326.17|320.17|326.17|320.17|326.17|320.17|326.17|320.17|0
1642191770000|2022-01-14 20:22:50|326.27|320.27|326.29|320.29|326.29|320.29|326.27|320.27|0
1642191780000|2022-01-14 20:23:00|326.28|320.28|326.43|320.43|326.43|320.43|326.28|320.28|0
1642191790000|2022-01-14 20:23:10|326.44|320.44|326.47|320.47|326.47|320.47|326.44|320.44|0
1642191800000|2022-01-14 20:23:20|326.5|320.5|326.49|320.49|326.5|320.5|326.49|320.49|0
1642191810000|2022-01-14 20:23:30|326.5|320.5|326.55|320.55|326.55|320.55|326.5|320.5|0
1642191820000|2022-01-14 20:23:40|326.57|320.57|326.57|320.57|326.57|320.57|326.57|320.57|0
1642191830000|2022-01-14 20:23:50|326.55|320.55|326.41|320.41|326.6|320.6|326.41|320.41|0
1642191840000|2022-01-14 20:24:00|326.48|320.48|326.53|320.53|326.53|320.53|326.48|320.48|0
1642191850000|2022-01-14 20:24:10|326.37|320.37|326.41|320.41|326.41|320.41|326.36|320.36|0
1642191860000|2022-01-14 20:24:20|326.42|320.42|326.37|320.37|326.42|320.42|326.37|320.37|0
1642191870000|2022-01-14 20:24:30|326.36|320.36|326.3|320.3|326.36|320.36|326.3|320.3|0
1642191880000|2022-01-14 20:24:40|326.31|320.31|326.33|320.33|326.33|320.33|326.31|320.31|0
1642191890000|2022-01-14 20:24:50|326.4|320.4|326.43|320.43|326.46|320.46|326.4|320.4|0
1642191910000|2022-01-14 20:25:10|326.47|320.47|326.52|320.52|326.52|320.52|326.47|320.47|0
1642191930000|2022-01-14 20:25:30|326.53|320.53|326.53|320.53|326.53|320.53|326.52|320.52|0
1642191940000|2022-01-14 20:25:40|326.54|320.54|326.45|320.45|326.54|320.54|326.42|320.42|0
1642191950000|2022-01-14 20:25:50|326.46|320.46|326.42|320.42|326.46|320.46|326.41|320.41|0
1642191960000|2022-01-14 20:26:00|326.41|320.41|326.41|320.41|326.42|320.42|326.41|320.41|0
1642191970000|2022-01-14 20:26:10|326.42|320.42|326.4|320.4|326.45|320.45|326.4|320.4|0
1642191990000|2022-01-14 20:26:30|326.41|320.41|326.39|320.39|326.41|320.41|326.39|320.39|0
1642192000000|2022-01-14 20:26:40|326.4|320.4|326.38|320.38|326.4|320.4|326.38|320.38|0
1642192010000|2022-01-14 20:26:50|326.41|320.41|326.57|320.57|326.57|320.57|326.41|320.41|0
1642192020000|2022-01-14 20:27:00|326.56|320.56|326.54|320.54|326.56|320.56|326.54|320.54|0
1642192030000|2022-01-14 20:27:10|326.51|320.51|326.5|320.5|326.51|320.51|326.5|320.5|0
1642192040000|2022-01-14 20:27:20|326.51|320.51|326.52|320.52|326.52|320.52|326.51|320.51|0
1642192050000|2022-01-14 20:27:30|326.51|320.51|326.49|320.49|326.51|320.51|326.49|320.49|0
1642192060000|2022-01-14 20:27:40|326.54|320.54|326.56|320.56|326.56|320.56|326.53|320.53|0
1642192070000|2022-01-14 20:27:50|326.57|320.57|326.59|320.59|326.59|320.59|326.57|320.57|0
1642192090000|2022-01-14 20:28:10|326.69|320.69|326.76|320.76|326.76|320.76|326.69|320.69|0
1642192100000|2022-01-14 20:28:20|326.79|320.79|326.76|320.76|326.79|320.79|326.76|320.76|0
1642192110000|2022-01-14 20:28:30|326.72|320.72|326.72|320.72|326.73|320.73|326.72|320.72|0
1642192120000|2022-01-14 20:28:40|326.69|320.69|326.88|320.88|326.88|320.88|326.69|320.69|0
1642192130000|2022-01-14 20:28:50|326.85|320.85|326.85|320.85|326.85|320.85|326.85|320.85|0
1642192140000|2022-01-14 20:29:00|326.83|320.83|326.77|320.77|326.83|320.83|326.77|320.77|0
1642192150000|2022-01-14 20:29:10|326.76|320.76|326.76|320.76|326.77|320.77|326.76|320.76|0
1642192160000|2022-01-14 20:29:20|326.77|320.77|326.77|320.77|326.77|320.77|326.77|320.77|0
1642192180000|2022-01-14 20:29:40|326.79|320.79|326.71|320.71|326.79|320.79|326.71|320.71|0
1642192190000|2022-01-14 20:29:50|326.69|320.69|326.69|320.69|326.69|320.69|326.69|320.69|0
1642192200000|2022-01-14 20:30:00|326.7|320.7|326.72|320.72|326.72|320.72|326.7|320.7|0
1642192210000|2022-01-14 20:30:10|326.82|320.82|326.67|320.67|326.82|320.82|326.67|320.67|0
1642192220000|2022-01-14 20:30:20|326.7|320.7|326.68|320.68|326.72|320.72|326.68|320.68|0
1642192230000|2022-01-14 20:30:30|326.64|320.64|326.7|320.7|326.71|320.71|326.64|320.64|0
1642192240000|2022-01-14 20:30:40|326.71|320.71|326.76|320.76|326.76|320.76|326.71|320.71|0
1642192260000|2022-01-14 20:31:00|326.7|320.7|326.76|320.76|326.76|320.76|326.7|320.7|0
1642192280000|2022-01-14 20:31:20|326.77|320.77|326.83|320.83|326.83|320.83|326.77|320.77|0
1642192290000|2022-01-14 20:31:30|326.88|320.88|326.88|320.88|326.88|320.88|326.88|320.88|0
1642192300000|2022-01-14 20:31:40|326.89|320.89|326.87|320.87|326.89|320.89|326.83|320.83|0
1642192310000|2022-01-14 20:31:50|326.86|320.86|326.98|320.98|326.98|320.98|326.86|320.86|0
1642192320000|2022-01-14 20:32:00|327.01|321.01|326.94|320.94|327.04|321.04|326.94|320.94|0
1642192330000|2022-01-14 20:32:10|326.91|320.91|326.82|320.82|326.91|320.91|326.82|320.82|0
1642192340000|2022-01-14 20:32:20|326.83|320.83|326.82|320.82|326.83|320.83|326.82|320.82|0
1642192350000|2022-01-14 20:32:30|326.78|320.78|326.79|320.79|326.79|320.79|326.78|320.78|0
1642192360000|2022-01-14 20:32:40|326.8|320.8|326.8|320.8|326.8|320.8|326.8|320.8|0
1642192370000|2022-01-14 20:32:50|326.73|320.73|326.81|320.81|326.81|320.81|326.73|320.73|0
1642192380000|2022-01-14 20:33:00|326.83|320.83|326.87|320.87|326.88|320.88|326.83|320.83|0
1642192390000|2022-01-14 20:33:10|326.88|320.88|326.86|320.86|326.88|320.88|326.86|320.86|0
1642192400000|2022-01-14 20:33:20|326.83|320.83|326.83|320.83|326.84|320.84|326.83|320.83|0
1642192410000|2022-01-14 20:33:30|326.81|320.81|326.8|320.8|326.81|320.81|326.8|320.8|0
1642192420000|2022-01-14 20:33:40|326.81|320.81|326.79|320.79|326.81|320.81|326.78|320.78|0
1642192430000|2022-01-14 20:33:50|326.78|320.78|326.78|320.78|326.78|320.78|326.78|320.78|0
1642192440000|2022-01-14 20:34:00|326.79|320.79|326.69|320.69|326.79|320.79|326.69|320.69|0
1642192450000|2022-01-14 20:34:10|326.7|320.7|326.7|320.7|326.7|320.7|326.7|320.7|0
1642192460000|2022-01-14 20:34:20|326.54|320.54|326.45|320.45|326.54|320.54|326.45|320.45|0
1642192470000|2022-01-14 20:34:30|326.39|320.39|326.39|320.39|326.39|320.39|326.39|320.39|0
1642192490000|2022-01-14 20:34:50|326.4|320.4|326.4|320.4|326.4|320.4|326.4|320.4|0
1642192500000|2022-01-14 20:35:00|326.41|320.41|326.35|320.35|326.43|320.43|326.35|320.35|0
1642192510000|2022-01-14 20:35:10|326.34|320.34|326.29|320.29|326.35|320.35|326.29|320.29|0
1642192520000|2022-01-14 20:35:20|326.25|320.25|326.28|320.28|326.28|320.28|326.24|320.24|0
1642192530000|2022-01-14 20:35:30|326.27|320.27|326.2|320.2|326.31|320.31|326.2|320.2|0
1642192540000|2022-01-14 20:35:40|326.19|320.19|326.14|320.14|326.19|320.19|326.13|320.13|0
1642192550000|2022-01-14 20:35:50|326.09|320.09|326.33|320.33|326.33|320.33|326.09|320.09|0
1642192560000|2022-01-14 20:36:00|326.32|320.32|326.25|320.25|326.32|320.32|326.25|320.25|0
1642192570000|2022-01-14 20:36:10|326.19|320.19|326.24|320.24|326.24|320.24|326.19|320.19|0
1642192580000|2022-01-14 20:36:20|326.21|320.21|326.11|320.11|326.21|320.21|326.11|320.11|0
1642192590000|2022-01-14 20:36:30|326.12|320.12|326.08|320.08|326.12|320.12|326.08|320.08|0
1642192600000|2022-01-14 20:36:40|326.12|320.12|326.17|320.17|326.17|320.17|326.12|320.12|0
1642192610000|2022-01-14 20:36:50|326.18|320.18|326.17|320.17|326.18|320.18|326.17|320.17|0
1642192620000|2022-01-14 20:37:00|326.16|320.16|326.16|320.16|326.16|320.16|326.16|320.16|0
1642192630000|2022-01-14 20:37:10|326.17|320.17|326.21|320.21|326.22|320.22|326.17|320.17|0
1642192640000|2022-01-14 20:37:20|326.29|320.29|326.29|320.29|326.29|320.29|326.29|320.29|0
1642192650000|2022-01-14 20:37:30|326.32|320.32|326.28|320.28|326.32|320.32|326.28|320.28|0
1642192660000|2022-01-14 20:37:40|326.18|320.18|326.33|320.33|326.33|320.33|326.16|320.16|0
1642192670000|2022-01-14 20:37:50|326.26|320.26|326.37|320.37|326.37|320.37|326.26|320.26|0
1642192680000|2022-01-14 20:38:00|326.35|320.35|326.36|320.36|326.36|320.36|326.3|320.3|0
1642192690000|2022-01-14 20:38:10|326.3|320.3|326.3|320.3|326.3|320.3|326.3|320.3|0
1642192700000|2022-01-14 20:38:20|326.33|320.33|326.36|320.36|326.36|320.36|326.33|320.33|0
1642192710000|2022-01-14 20:38:30|326.33|320.33|326.41|320.41|326.42|320.42|326.33|320.33|0
1642192720000|2022-01-14 20:38:40|326.43|320.43|326.43|320.43|326.43|320.43|326.43|320.43|0
1642192730000|2022-01-14 20:38:50|326.44|320.44|326.43|320.43|326.44|320.44|326.43|320.43|0
1642192740000|2022-01-14 20:39:00|326.44|320.44|326.44|320.44|326.45|320.45|326.44|320.44|0
1642192750000|2022-01-14 20:39:10|326.53|320.53|326.53|320.53|326.53|320.53|326.52|320.52|0
1642192770000|2022-01-14 20:39:30|326.54|320.54|326.55|320.55|326.55|320.55|326.54|320.54|0
1642192780000|2022-01-14 20:39:40|326.54|320.54|326.54|320.54|326.54|320.54|326.54|320.54|0
1642192790000|2022-01-14 20:39:50|326.55|320.55|326.68|320.68|326.68|320.68|326.54|320.54|0
1642192800000|2022-01-14 20:40:00|326.67|320.67|326.61|320.61|326.67|320.67|326.61|320.61|0
1642192810000|2022-01-14 20:40:10|326.59|320.59|326.59|320.59|326.6|320.6|326.59|320.59|0
1642192820000|2022-01-14 20:40:20|326.58|320.58|326.59|320.59|326.59|320.59|326.56|320.56|0
1642192830000|2022-01-14 20:40:30|326.6|320.6|326.57|320.57|326.6|320.6|326.56|320.56|0
1642192840000|2022-01-14 20:40:40|326.51|320.51|326.5|320.5|326.51|320.51|326.5|320.5|0
1642192850000|2022-01-14 20:40:50|326.52|320.52|326.53|320.53|326.53|320.53|326.5|320.5|0
1642192860000|2022-01-14 20:41:00|326.54|320.54|326.54|320.54|326.54|320.54|326.54|320.54|0
1642192870000|2022-01-14 20:41:10|326.53|320.53|326.53|320.53|326.53|320.53|326.51|320.51|0
1642192880000|2022-01-14 20:41:20|326.54|320.54|326.54|320.54|326.54|320.54|326.54|320.54|0
1642192890000|2022-01-14 20:41:30|326.53|320.53|326.72|320.72|326.72|320.72|326.53|320.53|0
1642192900000|2022-01-14 20:41:40|326.74|320.74|326.74|320.74|326.74|320.74|326.74|320.74|0
1642192910000|2022-01-14 20:41:50|326.76|320.76|326.77|320.77|326.77|320.77|326.75|320.75|0
1642192920000|2022-01-14 20:42:00|326.79|320.79|326.89|320.89|326.89|320.89|326.78|320.78|0
1642192930000|2022-01-14 20:42:10|326.9|320.9|326.92|320.92|326.95|320.95|326.9|320.9|0
1642192940000|2022-01-14 20:42:20|326.91|320.91|326.91|320.91|326.92|320.92|326.91|320.91|0
1642192950000|2022-01-14 20:42:30|327.02|321.02|327.02|321.02|327.02|321.02|327.02|321.02|0
1642192960000|2022-01-14 20:42:40|327|321|327.07|321.07|327.07|321.07|327|321|0
1642192980000|2022-01-14 20:43:00|327.08|321.08|327.07|321.07|327.08|321.08|327.07|321.07|0
1642192990000|2022-01-14 20:43:10|327.08|321.08|327.12|321.12|327.12|321.12|327.08|321.08|0
1642193000000|2022-01-14 20:43:20|327.13|321.13|327.12|321.12|327.14|321.14|327.12|321.12|0
1642193010000|2022-01-14 20:43:30|327.03|321.03|327.05|321.05|327.05|321.05|327.03|321.03|0
1642193020000|2022-01-14 20:43:40|327.06|321.06|326.96|320.96|327.08|321.08|326.96|320.96|0
1642193030000|2022-01-14 20:43:50|326.95|320.95|327.01|321.01|327.01|321.01|326.95|320.95|0
1642193040000|2022-01-14 20:44:00|327|321|326.97|320.97|327.01|321.01|326.97|320.97|0
1642193050000|2022-01-14 20:44:10|326.99|320.99|326.99|320.99|326.99|320.99|326.99|320.99|0
1642193060000|2022-01-14 20:44:20|326.98|320.98|326.99|320.99|326.99|320.99|326.98|320.98|0
1642193070000|2022-01-14 20:44:30|326.98|320.98|326.98|320.98|326.99|320.99|326.98|320.98|0
1642193080000|2022-01-14 20:44:40|326.92|320.92|326.96|320.96|326.96|320.96|326.91|320.91|0
1642193090000|2022-01-14 20:44:50|326.94|320.94|326.94|320.94|326.94|320.94|326.93|320.93|0
1642193100000|2022-01-14 20:45:00|326.95|320.95|326.99|320.99|326.99|320.99|326.94|320.94|0
1642193110000|2022-01-14 20:45:10|326.98|320.98|327.01|321.01|327.01|321.01|326.98|320.98|0
1642193120000|2022-01-14 20:45:20|326.99|320.99|326.99|320.99|326.99|320.99|326.99|320.99|0
1642193130000|2022-01-14 20:45:30|327|321|327.17|321.17|327.17|321.17|327|321|0
1642193140000|2022-01-14 20:45:40|327.12|321.12|327.13|321.13|327.15|321.15|327.12|321.12|0
1642193150000|2022-01-14 20:45:50|327.14|321.14|327.13|321.13|327.14|321.14|327.12|321.12|0
1642193160000|2022-01-14 20:46:00|327.07|321.07|326.97|320.97|327.07|321.07|326.97|320.97|0
1642193180000|2022-01-14 20:46:20|326.94|320.94|326.86|320.86|326.94|320.94|326.86|320.86|0
1642193190000|2022-01-14 20:46:30|326.83|320.83|326.84|320.84|326.84|320.84|326.82|320.82|0
1642193200000|2022-01-14 20:46:40|326.73|320.73|326.78|320.78|326.79|320.79|326.73|320.73|0
1642193210000|2022-01-14 20:46:50|326.76|320.76|326.76|320.76|326.76|320.76|326.76|320.76|0
1642193220000|2022-01-14 20:47:00|326.79|320.79|326.78|320.78|326.79|320.79|326.76|320.76|0
1642193230000|2022-01-14 20:47:10|326.77|320.77|326.73|320.73|326.77|320.77|326.7|320.7|0
1642193240000|2022-01-14 20:47:20|326.72|320.72|326.73|320.73|326.73|320.73|326.71|320.71|0
1642193260000|2022-01-14 20:47:40|326.72|320.72|326.67|320.67|326.72|320.72|326.67|320.67|0
1642193270000|2022-01-14 20:47:50|326.68|320.68|326.69|320.69|326.69|320.69|326.68|320.68|0
1642193290000|2022-01-14 20:48:10|326.71|320.71|326.71|320.71|326.72|320.72|326.71|320.71|0
1642193300000|2022-01-14 20:48:20|326.73|320.73|326.85|320.85|326.85|320.85|326.73|320.73|0
1642193310000|2022-01-14 20:48:30|326.83|320.83|326.84|320.84|326.84|320.84|326.82|320.82|0
1642193330000|2022-01-14 20:48:50|326.89|320.89|326.94|320.94|326.94|320.94|326.89|320.89|0
1642193340000|2022-01-14 20:49:00|327.06|321.06|327.19|321.19|327.19|321.19|327.06|321.06|0
1642193350000|2022-01-14 20:49:10|327.2|321.2|327.24|321.24|327.25|321.25|327.2|321.2|0
1642193360000|2022-01-14 20:49:20|327.22|321.22|327.24|321.24|327.24|321.24|327.21|321.21|0
1642193370000|2022-01-14 20:49:30|327.28|321.28|327.29|321.29|327.32|321.32|327.28|321.28|0
1642193380000|2022-01-14 20:49:40|327.28|321.28|327.27|321.27|327.29|321.29|327.26|321.26|0
1642193390000|2022-01-14 20:49:50|327.32|321.32|327.32|321.32|327.32|321.32|327.32|321.32|0
1642193400000|2022-01-14 20:50:00|327.45|321.45|327.61|321.61|327.61|321.61|327.45|321.45|0
1642193410000|2022-01-14 20:50:10|327.62|321.62|327.55|321.55|327.62|321.62|327.42|321.42|0
1642193420000|2022-01-14 20:50:20|327.54|321.54|327.54|321.54|327.54|321.54|327.54|321.54|0
1642193440000|2022-01-14 20:50:40|327.49|321.49|327.45|321.45|327.49|321.49|327.45|321.45|0
1642193450000|2022-01-14 20:50:50|327.47|321.47|327.54|321.54|327.54|321.54|327.47|321.47|0
1642193460000|2022-01-14 20:51:00|327.53|321.53|327.5|321.5|327.54|321.54|327.5|321.5|0
1642193470000|2022-01-14 20:51:10|327.53|321.53|327.54|321.54|327.54|321.54|327.53|321.53|0
1642193480000|2022-01-14 20:51:20|327.56|321.56|327.46|321.46|327.56|321.56|327.42|321.42|0
1642193490000|2022-01-14 20:51:30|327.42|321.42|327.39|321.39|327.43|321.43|327.39|321.39|0
1642193500000|2022-01-14 20:51:40|327.3|321.3|327.09|321.09|327.3|321.3|327.09|321.09|0
1642193510000|2022-01-14 20:51:50|327.19|321.19|327.22|321.22|327.22|321.22|327.19|321.19|0
1642193520000|2022-01-14 20:52:00|327.16|321.16|327.24|321.24|327.24|321.24|327.16|321.16|0
1642193530000|2022-01-14 20:52:10|327.23|321.23|327.3|321.3|327.3|321.3|327.23|321.23|0
1642193540000|2022-01-14 20:52:20|327.54|321.54|327.57|321.57|327.67|321.67|327.54|321.54|0
1642193550000|2022-01-14 20:52:30|327.62|321.62|327.62|321.62|327.64|321.64|327.62|321.62|0
1642193560000|2022-01-14 20:52:40|327.59|321.59|327.64|321.64|327.64|321.64|327.59|321.59|0
1642193570000|2022-01-14 20:52:50|327.68|321.68|327.81|321.81|327.81|321.81|327.68|321.68|0
1642193580000|2022-01-14 20:53:00|327.84|321.84|327.84|321.84|327.84|321.84|327.82|321.82|0
1642193590000|2022-01-14 20:53:10|327.65|321.65|327.66|321.66|327.66|321.66|327.65|321.65|0
1642193600000|2022-01-14 20:53:20|327.67|321.67|327.74|321.74|327.74|321.74|327.67|321.67|0
1642193610000|2022-01-14 20:53:30|327.73|321.73|327.59|321.59|327.76|321.76|327.59|321.59|0
1642193620000|2022-01-14 20:53:40|327.55|321.55|327.56|321.56|327.58|321.58|327.55|321.55|0
1642193630000|2022-01-14 20:53:50|327.55|321.55|327.5|321.5|327.55|321.55|327.5|321.5|0
1642193640000|2022-01-14 20:54:00|327.44|321.44|327.55|321.55|327.55|321.55|327.44|321.44|0
1642193650000|2022-01-14 20:54:10|327.57|321.57|327.58|321.58|327.58|321.58|327.57|321.57|0
1642193660000|2022-01-14 20:54:20|327.47|321.47|327.47|321.47|327.47|321.47|327.44|321.44|0
1642193670000|2022-01-14 20:54:30|327.45|321.45|327.46|321.46|327.46|321.46|327.45|321.45|0
1642193680000|2022-01-14 20:54:40|327.4|321.4|327.44|321.44|327.45|321.45|327.4|321.4|0
1642193690000|2022-01-14 20:54:50|327.5|321.5|327.51|321.51|327.51|321.51|327.5|321.5|0
1642193700000|2022-01-14 20:55:00|327.49|321.49|327.1|321.1|327.49|321.49|327.1|321.1|0
1642193710000|2022-01-14 20:55:10|327.07|321.07|327.08|321.08|327.08|321.08|327.06|321.06|0
1642193720000|2022-01-14 20:55:20|327.05|321.05|327.24|321.24|327.24|321.24|327.05|321.05|0
1642193730000|2022-01-14 20:55:30|327.26|321.26|327.19|321.19|327.35|321.35|327.19|321.19|0
1642193740000|2022-01-14 20:55:40|327.35|321.35|327.19|321.19|327.35|321.35|327.19|321.19|0
1642193750000|2022-01-14 20:55:50|327.18|321.18|327.18|321.18|327.2|321.2|327.18|321.18|0
1642193760000|2022-01-14 20:56:00|327.17|321.17|327.1|321.1|327.17|321.17|327.1|321.1|0
1642193770000|2022-01-14 20:56:10|327.2|321.2|327.18|321.18|327.2|321.2|327.18|321.18|0
1642193780000|2022-01-14 20:56:20|327.19|321.19|327.28|321.28|327.28|321.28|327.19|321.19|0
1642193790000|2022-01-14 20:56:30|327.27|321.27|327.31|321.31|327.31|321.31|327.26|321.26|0
1642193800000|2022-01-14 20:56:40|327.29|321.29|327.28|321.28|327.3|321.3|327.28|321.28|0
1642193810000|2022-01-14 20:56:50|327.14|321.14|327.14|321.14|327.14|321.14|327.14|321.14|0
1642193820000|2022-01-14 20:57:00|327.05|321.05|327.04|321.04|327.08|321.08|327.01|321.01|0
1642193830000|2022-01-14 20:57:10|327.02|321.02|327.1|321.1|327.1|321.1|327.01|321.01|0
1642193840000|2022-01-14 20:57:20|327.09|321.09|327.08|321.08|327.09|321.09|327.06|321.06|0
1642193850000|2022-01-14 20:57:30|327.07|321.07|327.07|321.07|327.07|321.07|327.07|321.07|0
1642193860000|2022-01-14 20:57:40|326.97|320.97|326.97|320.97|326.99|320.99|326.97|320.97|0
1642193870000|2022-01-14 20:57:50|326.65|320.65|326.64|320.64|326.65|320.65|326.64|320.64|0
1642193880000|2022-01-14 20:58:00|326.6|320.6|326.69|320.69|326.69|320.69|326.6|320.6|0
1642193890000|2022-01-14 20:58:10|326.71|320.71|326.71|320.71|326.78|320.78|326.71|320.71|0
1642193900000|2022-01-14 20:58:20|326.7|320.7|326.72|320.72|326.73|320.73|326.7|320.7|0
1642193910000|2022-01-14 20:58:30|326.85|320.85|327|321|327|321|326.85|320.85|0
1642193920000|2022-01-14 20:58:40|326.97|320.97|327.3|321.3|327.3|321.3|326.97|320.97|0
1642193930000|2022-01-14 20:58:50|327.29|321.29|327.25|321.25|327.33|321.33|327.25|321.25|0
1642193940000|2022-01-14 20:59:00|327.28|321.28|327.19|321.19|327.28|321.28|327.19|321.19|0
1642193950000|2022-01-14 20:59:10|327.21|321.21|327.33|321.33|327.36|321.36|327.21|321.21|0
1642193960000|2022-01-14 20:59:20|327.35|321.35|327.14|321.14|327.35|321.35|327.13|321.13|0
1642193970000|2022-01-14 20:59:30|327.15|321.15|327.69|321.69|327.69|321.69|327.12|321.12|0
1642193980000|2022-01-14 20:59:40|327.78|321.78|328.02|322.02|328.29|322.29|327.78|321.78|0
1642193990000|2022-01-14 20:59:50|328.01|322.01|327.97|321.97|328.07|322.07|327.54|321.54|0
1642430100000|2022-01-17 14:35:00|327.14|321.14|327.14|321.14|327.14|321.14|327.13|321.13|0
1642430110000|2022-01-17 14:35:10|327.15|321.15|327.14|321.14|327.15|321.15|327.14|321.14|0
1642430120000|2022-01-17 14:35:20|327.13|321.13|327.13|321.13|327.13|321.13|327.13|321.13|0
1642430130000|2022-01-17 14:35:30|327.12|321.12|327.12|321.12|327.13|321.13|327.12|321.12|0
1642430140000|2022-01-17 14:35:40|327.13|321.13|327.13|321.13|327.13|321.13|327.13|321.13|0
1642430150000|2022-01-17 14:35:50|327.11|321.11|327.01|321.01|327.13|321.13|327.01|321.01|0
1642430160000|2022-01-17 14:36:00|327.02|321.02|327|321|327.02|321.02|327|321|0
1642430170000|2022-01-17 14:36:10|327.01|321.01|327.02|321.02|327.02|321.02|327.01|321.01|0
1642430180000|2022-01-17 14:36:20|327.01|321.01|326.98|320.98|327.01|321.01|326.98|320.98|0
1642430200000|2022-01-17 14:36:40|327.08|321.08|327.1|321.1|327.11|321.11|327.08|321.08|0
1642430210000|2022-01-17 14:36:50|327.11|321.11|327.11|321.11|327.12|321.12|327.11|321.11|0
1642430220000|2022-01-17 14:37:00|327.12|321.12|327.12|321.12|327.13|321.13|327.12|321.12|0
1642430230000|2022-01-17 14:37:10|327.15|321.15|327.06|321.06|327.15|321.15|327.06|321.06|0
1642430240000|2022-01-17 14:37:20|327.03|321.03|327.03|321.03|327.04|321.04|327.03|321.03|0
1642430250000|2022-01-17 14:37:30|327|321|327|321|327|321|327|321|0
1642430260000|2022-01-17 14:37:40|327.01|321.01|327.01|321.01|327.01|321.01|327.01|321.01|0
1642430290000|2022-01-17 14:38:10|326.97|320.97|326.97|320.97|326.97|320.97|326.97|320.97|0
1642430300000|2022-01-17 14:38:20|326.98|320.98|326.97|320.97|326.98|320.98|326.96|320.96|0
1642430310000|2022-01-17 14:38:30|326.96|320.96|326.96|320.96|326.96|320.96|326.96|320.96|0
1642430320000|2022-01-17 14:38:40|326.94|320.94|326.95|320.95|326.95|320.95|326.94|320.94|0
1642430330000|2022-01-17 14:38:50|326.94|320.94|326.89|320.89|326.94|320.94|326.89|320.89|0
1642430350000|2022-01-17 14:39:10|326.86|320.86|326.86|320.86|326.86|320.86|326.86|320.86|0
1642430360000|2022-01-17 14:39:20|326.87|320.87|326.87|320.87|326.88|320.88|326.87|320.87|0
1642430370000|2022-01-17 14:39:30|326.84|320.84|326.83|320.83|326.84|320.84|326.83|320.83|0
1642430380000|2022-01-17 14:39:40|326.84|320.84|326.84|320.84|326.84|320.84|326.83|320.83|0
1642430390000|2022-01-17 14:39:50|326.83|320.83|326.85|320.85|326.85|320.85|326.83|320.83|0
1642430400000|2022-01-17 14:40:00|326.88|320.88|326.88|320.88|326.88|320.88|326.87|320.87|0
1642430410000|2022-01-17 14:40:10|326.87|320.87|326.85|320.85|326.88|320.88|326.85|320.85|0
1642430420000|2022-01-17 14:40:20|326.84|320.84|326.84|320.84|326.84|320.84|326.84|320.84|0
1642430430000|2022-01-17 14:40:30|326.83|320.83|326.79|320.79|326.83|320.83|326.79|320.79|0
1642430440000|2022-01-17 14:40:40|326.8|320.8|326.79|320.79|326.8|320.8|326.79|320.79|0
1642430450000|2022-01-17 14:40:50|326.8|320.8|326.74|320.74|326.8|320.8|326.74|320.74|0
1642430460000|2022-01-17 14:41:00|326.75|320.75|326.77|320.77|326.77|320.77|326.75|320.75|0
1642430470000|2022-01-17 14:41:10|326.78|320.78|326.79|320.79|326.79|320.79|326.78|320.78|0
1642430480000|2022-01-17 14:41:20|326.64|320.64|326.62|320.62|326.64|320.64|326.62|320.62|0
1642430490000|2022-01-17 14:41:30|326.63|320.63|326.62|320.62|326.63|320.63|326.62|320.62|0
1642430510000|2022-01-17 14:41:50|326.63|320.63|326.65|320.65|326.65|320.65|326.62|320.62|0
1642430520000|2022-01-17 14:42:00|326.64|320.64|326.64|320.64|326.64|320.64|326.64|320.64|0
1642430540000|2022-01-17 14:42:20|326.63|320.63|326.65|320.65|326.65|320.65|326.61|320.61|0
1642430550000|2022-01-17 14:42:30|326.67|320.67|326.62|320.62|326.67|320.67|326.62|320.62|0
1642430590000|2022-01-17 14:43:10|326.63|320.63|326.63|320.63|326.63|320.63|326.63|320.63|0
1642430600000|2022-01-17 14:43:20|326.67|320.67|326.67|320.67|326.67|320.67|326.67|320.67|0
1642430610000|2022-01-17 14:43:30|326.71|320.71|326.71|320.71|326.71|320.71|326.71|320.71|0
1642430620000|2022-01-17 14:43:40|326.68|320.68|326.7|320.7|326.71|320.71|326.68|320.68|0
1642430630000|2022-01-17 14:43:50|326.71|320.71|326.71|320.71|326.71|320.71|326.71|320.71|0
1642430640000|2022-01-17 14:44:00|326.72|320.72|326.76|320.76|326.76|320.76|326.72|320.72|0
1642430650000|2022-01-17 14:44:10|326.74|320.74|326.79|320.79|326.79|320.79|326.74|320.74|0
1642430670000|2022-01-17 14:44:30|326.78|320.78|326.78|320.78|326.78|320.78|326.78|320.78|0
1642430680000|2022-01-17 14:44:40|326.79|320.79|326.79|320.79|326.79|320.79|326.79|320.79|0
1642430710000|2022-01-17 14:45:10|327.07|321.07|327.07|321.07|327.07|321.07|327.05|321.05|0
1642430730000|2022-01-17 14:45:30|327.06|321.06|327.06|321.06|327.06|321.06|327.06|321.06|0
1642430740000|2022-01-17 14:45:40|327.05|321.05|327.06|321.06|327.06|321.06|327.05|321.05|0
1642430770000|2022-01-17 14:46:10|327.03|321.03|327.03|321.03|327.03|321.03|327.03|321.03|0
1642430790000|2022-01-17 14:46:30|327.01|321.01|327.02|321.02|327.02|321.02|327.01|321.01|0
1642430820000|2022-01-17 14:47:00|327.01|321.01|327.03|321.03|327.03|321.03|327.01|321.01|0
1642430860000|2022-01-17 14:47:40|326.9|320.9|326.9|320.9|326.9|320.9|326.89|320.89|0
1642430870000|2022-01-17 14:47:50|326.89|320.89|326.9|320.9|326.9|320.9|326.89|320.89|0
1642430880000|2022-01-17 14:48:00|326.89|320.89|326.9|320.9|326.9|320.9|326.88|320.88|0
1642430890000|2022-01-17 14:48:10|326.89|320.89|326.89|320.89|326.89|320.89|326.89|320.89|0
1642430900000|2022-01-17 14:48:20|326.88|320.88|326.88|320.88|326.88|320.88|326.88|320.88|0
1642430910000|2022-01-17 14:48:30|326.86|320.86|326.86|320.86|326.86|320.86|326.86|320.86|0
1642430920000|2022-01-17 14:48:40|326.83|320.83|326.83|320.83|326.83|320.83|326.83|320.83|0
1642430940000|2022-01-17 14:49:00|326.8|320.8|326.8|320.8|326.8|320.8|326.8|320.8|0
1642430960000|2022-01-17 14:49:20|326.79|320.79|326.79|320.79|326.79|320.79|326.79|320.79|0
1642430980000|2022-01-17 14:49:40|326.8|320.8|326.8|320.8|326.8|320.8|326.8|320.8|0
1642430990000|2022-01-17 14:49:50|326.81|320.81|326.82|320.82|326.83|320.83|326.81|320.81|0
1642431000000|2022-01-17 14:50:00|326.83|320.83|326.77|320.77|326.83|320.83|326.77|320.77|0
1642431010000|2022-01-17 14:50:10|326.87|320.87|326.9|320.9|326.9|320.9|326.87|320.87|0
1642431020000|2022-01-17 14:50:20|326.89|320.89|326.9|320.9|326.9|320.9|326.89|320.89|0
1642431030000|2022-01-17 14:50:30|326.91|320.91|326.9|320.9|326.91|320.91|326.9|320.9|0
1642431050000|2022-01-17 14:50:50|326.91|320.91|326.88|320.88|326.91|320.91|326.87|320.87|0
1642431070000|2022-01-17 14:51:10|326.9|320.9|326.87|320.87|326.9|320.9|326.87|320.87|0
1642431080000|2022-01-17 14:51:20|326.9|320.9|326.89|320.89|326.9|320.9|326.89|320.89|0
1642431090000|2022-01-17 14:51:30|326.86|320.86|326.86|320.86|326.86|320.86|326.86|320.86|0
1642431100000|2022-01-17 14:51:40|326.84|320.84|326.76|320.76|326.84|320.84|326.76|320.76|0
1642431110000|2022-01-17 14:51:50|326.77|320.77|326.76|320.76|326.77|320.77|326.76|320.76|0
1642431120000|2022-01-17 14:52:00|326.79|320.79|326.8|320.8|326.8|320.8|326.79|320.79|0
1642431130000|2022-01-17 14:52:10|326.79|320.79|326.81|320.81|326.81|320.81|326.79|320.79|0
1642431140000|2022-01-17 14:52:20|326.84|320.84|326.85|320.85|326.86|320.86|326.84|320.84|0
1642431160000|2022-01-17 14:52:40|326.86|320.86|326.85|320.85|326.86|320.86|326.85|320.85|0
1642431190000|2022-01-17 14:53:10|326.84|320.84|326.85|320.85|326.85|320.85|326.84|320.84|0
1642431200000|2022-01-17 14:53:20|326.86|320.86|326.85|320.85|326.86|320.86|326.85|320.85|0
1642431210000|2022-01-17 14:53:30|326.86|320.86|326.86|320.86|326.86|320.86|326.86|320.86|0
1642431220000|2022-01-17 14:53:40|326.84|320.84|326.84|320.84|326.84|320.84|326.84|320.84|0
1642431230000|2022-01-17 14:53:50|326.83|320.83|326.83|320.83|326.83|320.83|326.82|320.82|0
1642431250000|2022-01-17 14:54:10|326.82|320.82|326.83|320.83|326.83|320.83|326.82|320.82|0
1642431260000|2022-01-17 14:54:20|326.85|320.85|326.84|320.84|326.85|320.85|326.84|320.84|0
1642431270000|2022-01-17 14:54:30|326.83|320.83|326.83|320.83|326.83|320.83|326.82|320.82|0
1642431280000|2022-01-17 14:54:40|326.82|320.82|326.82|320.82|326.83|320.83|326.82|320.82|0
1642431290000|2022-01-17 14:54:50|326.83|320.83|326.83|320.83|326.83|320.83|326.83|320.83|0
1642431300000|2022-01-17 14:55:00|326.84|320.84|326.84|320.84|326.84|320.84|326.84|320.84|0
1642431310000|2022-01-17 14:55:10|326.83|320.83|326.84|320.84|326.84|320.84|326.83|320.83|0
1642431330000|2022-01-17 14:55:30|326.83|320.83|326.82|320.82|326.83|320.83|326.82|320.82|0
1642431340000|2022-01-17 14:55:40|326.85|320.85|326.83|320.83|326.85|320.85|326.83|320.83|0
1642431350000|2022-01-17 14:55:50|326.81|320.81|326.82|320.82|326.84|320.84|326.81|320.81|0
1642431360000|2022-01-17 14:56:00|326.81|320.81|326.84|320.84|326.84|320.84|326.81|320.81|0
1642431370000|2022-01-17 14:56:10|326.83|320.83|326.87|320.87|326.87|320.87|326.83|320.83|0
1642431380000|2022-01-17 14:56:20|326.86|320.86|326.85|320.85|326.87|320.87|326.85|320.85|0
1642431390000|2022-01-17 14:56:30|326.84|320.84|326.83|320.83|326.84|320.84|326.83|320.83|0
1642431400000|2022-01-17 14:56:40|326.88|320.88|326.91|320.91|326.91|320.91|326.88|320.88|0
1642431420000|2022-01-17 14:57:00|326.92|320.92|326.89|320.89|326.92|320.92|326.89|320.89|0
1642431430000|2022-01-17 14:57:10|326.88|320.88|326.85|320.85|326.88|320.88|326.85|320.85|0
1642431450000|2022-01-17 14:57:30|326.86|320.86|326.93|320.93|326.93|320.93|326.86|320.86|0
1642431460000|2022-01-17 14:57:40|326.96|320.96|326.96|320.96|326.96|320.96|326.95|320.95|0
1642431480000|2022-01-17 14:58:00|326.95|320.95|326.92|320.92|326.95|320.95|326.92|320.92|0
1642431490000|2022-01-17 14:58:10|326.91|320.91|326.88|320.88|326.91|320.91|326.88|320.88|0
1642431500000|2022-01-17 14:58:20|326.91|320.91|326.94|320.94|326.94|320.94|326.91|320.91|0
1642431510000|2022-01-17 14:58:30|326.88|320.88|326.91|320.91|326.91|320.91|326.88|320.88|0
1642431520000|2022-01-17 14:58:40|326.95|320.95|326.98|320.98|326.98|320.98|326.95|320.95|0
1642431530000|2022-01-17 14:58:50|327.01|321.01|327.02|321.02|327.02|321.02|327.01|321.01|0
1642431540000|2022-01-17 14:59:00|327.01|321.01|327.01|321.01|327.01|321.01|327.01|321.01|0
1642431550000|2022-01-17 14:59:10|327.02|321.02|327.03|321.03|327.03|321.03|327.02|321.02|0
1642431560000|2022-01-17 14:59:20|327.05|321.05|327.02|321.02|327.05|321.05|327.02|321.02|0
1642431570000|2022-01-17 14:59:30|327.03|321.03|327.03|321.03|327.03|321.03|327.03|321.03|0
1642431580000|2022-01-17 14:59:40|327|321|327.01|321.01|327.01|321.01|327|321|0
1642431590000|2022-01-17 14:59:50|326.98|320.98|326.98|320.98|326.98|320.98|326.98|320.98|0
1642431600000|2022-01-17 15:00:00|326.99|320.99|327.08|321.08|327.08|321.08|326.98|320.98|0
1642431610000|2022-01-17 15:00:10|327.07|321.07|327.07|321.07|327.07|321.07|327.07|321.07|0
1642431620000|2022-01-17 15:00:20|327.06|321.06|327.07|321.07|327.08|321.08|327.06|321.06|0
1642431640000|2022-01-17 15:00:40|327.1|321.1|327.1|321.1|327.1|321.1|327.1|321.1|0
1642431670000|2022-01-17 15:01:10|327.09|321.09|327.04|321.04|327.1|321.1|327.04|321.04|0
1642431690000|2022-01-17 15:01:30|327.01|321.01|327.01|321.01|327.01|321.01|327.01|321.01|0
1642431700000|2022-01-17 15:01:40|327|321|327|321|327|321|327|321|0
1642431710000|2022-01-17 15:01:50|327.01|321.01|327.01|321.01|327.01|321.01|327.01|321.01|0
1642431720000|2022-01-17 15:02:00|327|321|327.04|321.04|327.04|321.04|327|321|0
1642431730000|2022-01-17 15:02:10|327.02|321.02|327.02|321.02|327.02|321.02|327.02|321.02|0
1642431750000|2022-01-17 15:02:30|327.03|321.03|327.03|321.03|327.03|321.03|327.03|321.03|0
1642431760000|2022-01-17 15:02:40|327.02|321.02|327.02|321.02|327.02|321.02|327.02|321.02|0
1642431770000|2022-01-17 15:02:50|326.99|320.99|326.99|320.99|326.99|320.99|326.99|320.99|0
1642431780000|2022-01-17 15:03:00|326.98|320.98|326.98|320.98|326.98|320.98|326.98|320.98|0
1642431790000|2022-01-17 15:03:10|326.91|320.91|326.91|320.91|326.92|320.92|326.91|320.91|0
1642431800000|2022-01-17 15:03:20|326.9|320.9|326.91|320.91|326.91|320.91|326.9|320.9|0
1642431810000|2022-01-17 15:03:30|326.9|320.9|326.9|320.9|326.9|320.9|326.9|320.9|0
1642431820000|2022-01-17 15:03:40|326.89|320.89|326.89|320.89|326.89|320.89|326.89|320.89|0
1642431830000|2022-01-17 15:03:50|326.9|320.9|326.92|320.92|326.93|320.93|326.9|320.9|0
1642431840000|2022-01-17 15:04:00|326.71|320.71|326.67|320.67|326.71|320.71|326.67|320.67|0
1642431850000|2022-01-17 15:04:10|326.64|320.64|326.62|320.62|326.65|320.65|326.62|320.62|0
1642431860000|2022-01-17 15:04:20|326.61|320.61|326.6|320.6|326.61|320.61|326.6|320.6|0
1642431870000|2022-01-17 15:04:30|326.61|320.61|326.61|320.61|326.61|320.61|326.61|320.61|0
1642431880000|2022-01-17 15:04:40|326.6|320.6|326.6|320.6|326.6|320.6|326.6|320.6|0
1642431890000|2022-01-17 15:04:50|326.59|320.59|326.6|320.6|326.6|320.6|326.59|320.59|0
1642431900000|2022-01-17 15:05:00|326.64|320.64|326.62|320.62|326.65|320.65|326.62|320.62|0
1642431910000|2022-01-17 15:05:10|326.61|320.61|326.62|320.62|326.63|320.63|326.61|320.61|0
1642431920000|2022-01-17 15:05:20|326.63|320.63|326.61|320.61|326.63|320.63|326.61|320.61|0
1642431930000|2022-01-17 15:05:30|326.62|320.62|326.62|320.62|326.62|320.62|326.62|320.62|0
1642431940000|2022-01-17 15:05:40|326.63|320.63|326.64|320.64|326.64|320.64|326.63|320.63|0
1642431950000|2022-01-17 15:05:50|326.63|320.63|326.64|320.64|326.64|320.64|326.63|320.63|0
1642431960000|2022-01-17 15:06:00|326.63|320.63|326.64|320.64|326.64|320.64|326.63|320.63|0
1642431970000|2022-01-17 15:06:10|326.62|320.62|326.6|320.6|326.62|320.62|326.59|320.59|0
1642431980000|2022-01-17 15:06:20|326.61|320.61|326.6|320.6|326.61|320.61|326.6|320.6|0
1642431990000|2022-01-17 15:06:30|326.63|320.63|326.63|320.63|326.63|320.63|326.59|320.59|0
1642432000000|2022-01-17 15:06:40|326.66|320.66|326.59|320.59|326.66|320.66|326.59|320.59|0
1642432010000|2022-01-17 15:06:50|326.53|320.53|326.65|320.65|326.65|320.65|326.53|320.53|0
1642432030000|2022-01-17 15:07:10|326.67|320.67|326.67|320.67|326.67|320.67|326.67|320.67|0
1642432040000|2022-01-17 15:07:20|326.68|320.68|326.68|320.68|326.68|320.68|326.68|320.68|0
1642432060000|2022-01-17 15:07:40|326.71|320.71|326.71|320.71|326.71|320.71|326.71|320.71|0
1642432070000|2022-01-17 15:07:50|326.73|320.73|326.72|320.72|326.73|320.73|326.72|320.72|0
1642432080000|2022-01-17 15:08:00|326.71|320.71|326.72|320.72|326.72|320.72|326.71|320.71|0
1642432100000|2022-01-17 15:08:20|326.73|320.73|326.73|320.73|326.73|320.73|326.72|320.72|0
1642432110000|2022-01-17 15:08:30|326.71|320.71|326.71|320.71|326.71|320.71|326.71|320.71|0
1642432130000|2022-01-17 15:08:50|326.72|320.72|326.7|320.7|326.72|320.72|326.7|320.7|0
1642432140000|2022-01-17 15:09:00|326.71|320.71|326.73|320.73|326.73|320.73|326.71|320.71|0
1642432150000|2022-01-17 15:09:10|326.74|320.74|326.74|320.74|326.74|320.74|326.74|320.74|0
1642432160000|2022-01-17 15:09:20|326.77|320.77|326.77|320.77|326.77|320.77|326.77|320.77|0
1642432170000|2022-01-17 15:09:30|326.75|320.75|326.73|320.73|326.75|320.75|326.73|320.73|0
1642432180000|2022-01-17 15:09:40|326.74|320.74|326.73|320.73|326.74|320.74|326.73|320.73|0
1642432200000|2022-01-17 15:10:00|326.8|320.8|326.8|320.8|326.8|320.8|326.8|320.8|0
1642432210000|2022-01-17 15:10:10|326.81|320.81|326.81|320.81|326.81|320.81|326.81|320.81|0
1642432230000|2022-01-17 15:10:30|326.82|320.82|326.73|320.73|326.82|320.82|326.73|320.73|0
1642432240000|2022-01-17 15:10:40|326.74|320.74|326.72|320.72|326.75|320.75|326.72|320.72|0
1642432260000|2022-01-17 15:11:00|326.71|320.71|326.72|320.72|326.72|320.72|326.71|320.71|0
1642432270000|2022-01-17 15:11:10|326.71|320.71|326.74|320.74|326.74|320.74|326.71|320.71|0
1642432280000|2022-01-17 15:11:20|326.75|320.75|326.75|320.75|326.75|320.75|326.75|320.75|0
1642432290000|2022-01-17 15:11:30|326.74|320.74|326.74|320.74|326.75|320.75|326.74|320.74|0
1642432300000|2022-01-17 15:11:40|326.75|320.75|326.75|320.75|326.75|320.75|326.75|320.75|0
1642432310000|2022-01-17 15:11:50|326.76|320.76|326.75|320.75|326.76|320.76|326.75|320.75|0
1642432320000|2022-01-17 15:12:00|326.74|320.74|326.75|320.75|326.75|320.75|326.74|320.74|0
1642432330000|2022-01-17 15:12:10|326.76|320.76|326.76|320.76|326.83|320.83|326.76|320.76|0
1642432340000|2022-01-17 15:12:20|326.77|320.77|326.78|320.78|326.78|320.78|326.77|320.77|0
1642432350000|2022-01-17 15:12:30|326.77|320.77|326.76|320.76|326.77|320.77|326.76|320.76|0
1642432360000|2022-01-17 15:12:40|326.77|320.77|326.76|320.76|326.77|320.77|326.76|320.76|0
1642432370000|2022-01-17 15:12:50|326.77|320.77|326.77|320.77|326.77|320.77|326.77|320.77|0
1642432380000|2022-01-17 15:13:00|326.74|320.74|326.74|320.74|326.74|320.74|326.74|320.74|0
1642432390000|2022-01-17 15:13:10|326.75|320.75|326.74|320.74|326.75|320.75|326.74|320.74|0
1642432400000|2022-01-17 15:13:20|326.7|320.7|326.7|320.7|326.7|320.7|326.7|320.7|0
1642432420000|2022-01-17 15:13:40|326.71|320.71|326.71|320.71|326.71|320.71|326.71|320.71|0
1642432430000|2022-01-17 15:13:50|326.74|320.74|326.74|320.74|326.74|320.74|326.74|320.74|0
1642432440000|2022-01-17 15:14:00|326.79|320.79|326.79|320.79|326.79|320.79|326.79|320.79|0
1642432450000|2022-01-17 15:14:10|326.78|320.78|326.78|320.78|326.78|320.78|326.78|320.78|0
1642432460000|2022-01-17 15:14:20|326.79|320.79|326.89|320.89|326.89|320.89|326.79|320.79|0
1642432470000|2022-01-17 15:14:30|326.88|320.88|326.88|320.88|326.88|320.88|326.87|320.87|0
1642432480000|2022-01-17 15:14:40|326.87|320.87|326.88|320.88|326.88|320.88|326.87|320.87|0
1642432490000|2022-01-17 15:14:50|326.9|320.9|326.9|320.9|326.9|320.9|326.89|320.89|0
1642432500000|2022-01-17 15:15:00|326.93|320.93|326.96|320.96|326.96|320.96|326.93|320.93|0
1642432510000|2022-01-17 15:15:10|326.94|320.94|326.93|320.93|326.94|320.94|326.93|320.93|0
1642432520000|2022-01-17 15:15:20|326.94|320.94|326.94|320.94|326.94|320.94|326.94|320.94|0
1642432540000|2022-01-17 15:15:40|326.95|320.95|326.95|320.95|326.96|320.96|326.95|320.95|0
1642432560000|2022-01-17 15:16:00|326.96|320.96|326.96|320.96|326.96|320.96|326.96|320.96|0
1642432570000|2022-01-17 15:16:10|326.95|320.95|326.98|320.98|326.98|320.98|326.95|320.95|0
1642432610000|2022-01-17 15:16:50|326.99|320.99|326.99|320.99|326.99|320.99|326.99|320.99|0
1642432620000|2022-01-17 15:17:00|326.98|320.98|326.99|320.99|326.99|320.99|326.98|320.98|0
1642432630000|2022-01-17 15:17:10|327|321|326.68|320.68|327.01|321.01|326.68|320.68|0
1642432650000|2022-01-17 15:17:30|326.69|320.69|326.69|320.69|326.69|320.69|326.69|320.69|0
1642432670000|2022-01-17 15:17:50|326.71|320.71|326.71|320.71|326.71|320.71|326.71|320.71|0
1642432680000|2022-01-17 15:18:00|326.7|320.7|326.73|320.73|326.73|320.73|326.7|320.7|0
1642432690000|2022-01-17 15:18:10|326.72|320.72|326.74|320.74|326.74|320.74|326.72|320.72|0
1642432700000|2022-01-17 15:18:20|326.71|320.71|326.72|320.72|326.73|320.73|326.71|320.71|0
1642432710000|2022-01-17 15:18:30|326.71|320.71|326.7|320.7|326.71|320.71|326.7|320.7|0
1642432740000|2022-01-17 15:19:00|326.6|320.6|326.6|320.6|326.6|320.6|326.6|320.6|0
1642432760000|2022-01-17 15:19:20|326.56|320.56|326.56|320.56|326.56|320.56|326.56|320.56|0
1642432770000|2022-01-17 15:19:30|326.55|320.55|326.56|320.56|326.57|320.57|326.55|320.55|0
1642432780000|2022-01-17 15:19:40|326.55|320.55|326.55|320.55|326.55|320.55|326.55|320.55|0
1642432790000|2022-01-17 15:19:50|326.53|320.53|326.53|320.53|326.54|320.54|326.53|320.53|0
1642432800000|2022-01-17 15:20:00|326.54|320.54|326.55|320.55|326.55|320.55|326.54|320.54|0
1642432810000|2022-01-17 15:20:10|326.54|320.54|326.56|320.56|326.56|320.56|326.54|320.54|0
1642432830000|2022-01-17 15:20:30|326.54|320.54|326.53|320.53|326.54|320.54|326.53|320.53|0
1642432840000|2022-01-17 15:20:40|326.51|320.51|326.51|320.51|326.51|320.51|326.51|320.51|0
1642432860000|2022-01-17 15:21:00|326.5|320.5|326.5|320.5|326.5|320.5|326.5|320.5|0
1642432870000|2022-01-17 15:21:10|326.51|320.51|326.53|320.53|326.53|320.53|326.51|320.51|0
1642432890000|2022-01-17 15:21:30|326.54|320.54|326.51|320.51|326.54|320.54|326.51|320.51|0
1642432900000|2022-01-17 15:21:40|326.52|320.52|326.52|320.52|326.52|320.52|326.52|320.52|0
1642432910000|2022-01-17 15:21:50|326.51|320.51|326.51|320.51|326.51|320.51|326.51|320.51|0
1642432920000|2022-01-17 15:22:00|326.52|320.52|326.66|320.66|326.66|320.66|326.52|320.52|0
1642432930000|2022-01-17 15:22:10|326.63|320.63|326.63|320.63|326.63|320.63|326.63|320.63|0
1642432940000|2022-01-17 15:22:20|326.64|320.64|326.64|320.64|326.64|320.64|326.64|320.64|0
1642432950000|2022-01-17 15:22:30|326.63|320.63|326.67|320.67|326.67|320.67|326.63|320.63|0
1642432960000|2022-01-17 15:22:40|326.66|320.66|326.67|320.67|326.67|320.67|326.66|320.66|0
1642432970000|2022-01-17 15:22:50|326.68|320.68|326.66|320.66|326.68|320.68|326.66|320.66|0
1642432990000|2022-01-17 15:23:10|326.67|320.67|326.62|320.62|326.68|320.68|326.62|320.62|0
1642433000000|2022-01-17 15:23:20|326.63|320.63|326.62|320.62|326.63|320.63|326.62|320.62|0
1642433010000|2022-01-17 15:23:30|326.63|320.63|326.63|320.63|326.63|320.63|326.63|320.63|0
1642433020000|2022-01-17 15:23:40|326.62|320.62|326.59|320.59|326.62|320.62|326.59|320.59|0
1642433030000|2022-01-17 15:23:50|326.57|320.57|326.57|320.57|326.57|320.57|326.57|320.57|0
1642433040000|2022-01-17 15:24:00|326.58|320.58|326.57|320.57|326.58|320.58|326.57|320.57|0
1642433060000|2022-01-17 15:24:20|326.59|320.59|326.58|320.58|326.59|320.59|326.58|320.58|0
1642433070000|2022-01-17 15:24:30|326.59|320.59|326.58|320.58|326.59|320.59|326.58|320.58|0
1642433080000|2022-01-17 15:24:40|326.57|320.57|326.58|320.58|326.58|320.58|326.57|320.57|0
1642433090000|2022-01-17 15:24:50|326.54|320.54|326.54|320.54|326.54|320.54|326.54|320.54|0
1642433100000|2022-01-17 15:25:00|326.55|320.55|326.55|320.55|326.55|320.55|326.55|320.55|0
1642433110000|2022-01-17 15:25:10|326.56|320.56|326.56|320.56|326.56|320.56|326.56|320.56|0
1642433120000|2022-01-17 15:25:20|326.57|320.57|326.57|320.57|326.57|320.57|326.57|320.57|0
1642433130000|2022-01-17 15:25:30|326.56|320.56|326.56|320.56|326.56|320.56|326.56|320.56|0
1642433140000|2022-01-17 15:25:40|326.55|320.55|326.53|320.53|326.56|320.56|326.53|320.53|0
1642433150000|2022-01-17 15:25:50|326.51|320.51|326.48|320.48|326.51|320.51|326.48|320.48|0
1642433180000|2022-01-17 15:26:20|326.49|320.49|326.49|320.49|326.49|320.49|326.48|320.48|0
1642433200000|2022-01-17 15:26:40|326.52|320.52|326.51|320.51|326.52|320.52|326.51|320.51|0
1642433220000|2022-01-17 15:27:00|326.49|320.49|326.44|320.44|326.49|320.49|326.44|320.44|0
1642433230000|2022-01-17 15:27:10|326.46|320.46|326.51|320.51|326.51|320.51|326.45|320.45|0
1642433260000|2022-01-17 15:27:40|326.5|320.5|326.51|320.51|326.51|320.51|326.5|320.5|0
1642433280000|2022-01-17 15:28:00|326.55|320.55|326.55|320.55|326.55|320.55|326.55|320.55|0
1642433290000|2022-01-17 15:28:10|326.54|320.54|326.54|320.54|326.54|320.54|326.54|320.54|0
1642433300000|2022-01-17 15:28:20|326.55|320.55|326.54|320.54|326.55|320.55|326.54|320.54|0
1642433310000|2022-01-17 15:28:30|326.55|320.55|326.56|320.56|326.56|320.56|326.55|320.55|0
1642433320000|2022-01-17 15:28:40|326.57|320.57|326.55|320.55|326.57|320.57|326.54|320.54|0
1642433330000|2022-01-17 15:28:50|326.58|320.58|326.58|320.58|326.58|320.58|326.58|320.58|0
1642433340000|2022-01-17 15:29:00|326.6|320.6|326.6|320.6|326.6|320.6|326.6|320.6|0
1642433350000|2022-01-17 15:29:10|326.59|320.59|326.58|320.58|326.59|320.59|326.58|320.58|0
1642433380000|2022-01-17 15:29:40|326.6|320.6|326.58|320.58|326.6|320.6|326.58|320.58|0
1642433390000|2022-01-17 15:29:50|326.6|320.6|326.62|320.62|326.63|320.63|326.6|320.6|0
1642433400000|2022-01-17 15:30:00|326.67|320.67|326.7|320.7|326.7|320.7|326.67|320.67|0
1642433410000|2022-01-17 15:30:10|326.67|320.67|326.61|320.61|326.67|320.67|326.61|320.61|0
1642433420000|2022-01-17 15:30:20|326.59|320.59|326.62|320.62|326.63|320.63|326.58|320.58|0
1642433430000|2022-01-17 15:30:30|326.65|320.65|326.69|320.69|326.69|320.69|326.65|320.65|0
1642433440000|2022-01-17 15:30:40|326.68|320.68|326.67|320.67|326.68|320.68|326.67|320.67|0
1642433450000|2022-01-17 15:30:50|326.66|320.66|326.66|320.66|326.67|320.67|326.66|320.66|0
1642433460000|2022-01-17 15:31:00|326.67|320.67|326.63|320.63|326.67|320.67|326.63|320.63|0
1642433480000|2022-01-17 15:31:20|326.68|320.68|326.69|320.69|326.7|320.7|326.68|320.68|0
1642433490000|2022-01-17 15:31:30|326.68|320.68|326.68|320.68|326.68|320.68|326.68|320.68|0
1642433500000|2022-01-17 15:31:40|326.7|320.7|326.7|320.7|326.7|320.7|326.7|320.7|0
1642433510000|2022-01-17 15:31:50|326.69|320.69|326.7|320.7|326.7|320.7|326.69|320.69|0
1642433520000|2022-01-17 15:32:00|326.71|320.71|326.71|320.71|326.71|320.71|326.71|320.71|0
1642433530000|2022-01-17 15:32:10|326.72|320.72|326.7|320.7|326.72|320.72|326.7|320.7|0
1642433540000|2022-01-17 15:32:20|326.71|320.71|326.71|320.71|326.71|320.71|326.71|320.71|0
1642433550000|2022-01-17 15:32:30|326.61|320.61|326.62|320.62|326.62|320.62|326.61|320.61|0
1642433560000|2022-01-17 15:32:40|326.68|320.68|326.68|320.68|326.68|320.68|326.68|320.68|0
1642433580000|2022-01-17 15:33:00|326.69|320.69|326.7|320.7|326.7|320.7|326.69|320.69|0
1642433590000|2022-01-17 15:33:10|326.71|320.71|326.95|320.95|326.95|320.95|326.71|320.71|0
1642433610000|2022-01-17 15:33:30|326.96|320.96|326.96|320.96|326.96|320.96|326.96|320.96|0
1642433620000|2022-01-17 15:33:40|326.97|320.97|326.97|320.97|326.97|320.97|326.97|320.97|0
1642433630000|2022-01-17 15:33:50|326.96|320.96|326.97|320.97|326.97|320.97|326.95|320.95|0
1642433640000|2022-01-17 15:34:00|326.98|320.98|326.96|320.96|326.98|320.98|326.96|320.96|0
1642433650000|2022-01-17 15:34:10|326.97|320.97|326.96|320.96|326.97|320.97|326.96|320.96|0
1642433660000|2022-01-17 15:34:20|326.97|320.97|326.95|320.95|326.97|320.97|326.95|320.95|0
1642433670000|2022-01-17 15:34:30|326.93|320.93|326.95|320.95|326.95|320.95|326.93|320.93|0
1642433690000|2022-01-17 15:34:50|326.94|320.94|326.94|320.94|326.94|320.94|326.93|320.93|0
1642433700000|2022-01-17 15:35:00|326.95|320.95|326.95|320.95|326.95|320.95|326.95|320.95|0
1642433710000|2022-01-17 15:35:10|326.96|320.96|326.96|320.96|326.96|320.96|326.96|320.96|0
1642433720000|2022-01-17 15:35:20|326.97|320.97|326.96|320.96|326.97|320.97|326.96|320.96|0
1642433730000|2022-01-17 15:35:30|326.97|320.97|326.97|320.97|326.97|320.97|326.97|320.97|0
1642433740000|2022-01-17 15:35:40|326.96|320.96|326.97|320.97|326.97|320.97|326.96|320.96|0
1642433750000|2022-01-17 15:35:50|326.98|320.98|326.97|320.97|326.98|320.98|326.97|320.97|0
1642433760000|2022-01-17 15:36:00|326.96|320.96|326.97|320.97|326.97|320.97|326.96|320.96|0
1642433770000|2022-01-17 15:36:10|326.96|320.96|326.96|320.96|326.96|320.96|326.96|320.96|0
1642433790000|2022-01-17 15:36:30|326.97|320.97|326.98|320.98|326.98|320.98|326.97|320.97|0
1642433810000|2022-01-17 15:36:50|326.95|320.95|326.97|320.97|326.97|320.97|326.95|320.95|0
1642433820000|2022-01-17 15:37:00|326.98|320.98|326.99|320.99|326.99|320.99|326.98|320.98|0
1642433830000|2022-01-17 15:37:10|326.83|320.83|326.82|320.82|326.83|320.83|326.82|320.82|0
1642433840000|2022-01-17 15:37:20|326.83|320.83|326.83|320.83|326.83|320.83|326.83|320.83|0
1642433860000|2022-01-17 15:37:40|326.82|320.82|326.82|320.82|326.83|320.83|326.82|320.82|0
1642433870000|2022-01-17 15:37:50|326.77|320.77|326.79|320.79|326.79|320.79|326.77|320.77|0
1642433890000|2022-01-17 15:38:10|326.8|320.8|326.81|320.81|326.81|320.81|326.8|320.8|0
1642433900000|2022-01-17 15:38:20|326.82|320.82|326.81|320.81|326.83|320.83|326.81|320.81|0
1642433910000|2022-01-17 15:38:30|326.82|320.82|326.81|320.81|326.82|320.82|326.81|320.81|0
1642433920000|2022-01-17 15:38:40|326.82|320.82|326.82|320.82|326.82|320.82|326.81|320.81|0
1642433930000|2022-01-17 15:38:50|326.83|320.83|326.82|320.82|326.83|320.83|326.82|320.82|0
1642433940000|2022-01-17 15:39:00|326.83|320.83|326.8|320.8|326.83|320.83|326.8|320.8|0
1642433950000|2022-01-17 15:39:10|326.81|320.81|326.81|320.81|326.81|320.81|326.8|320.8|0
1642433970000|2022-01-17 15:39:30|326.8|320.8|326.81|320.81|326.81|320.81|326.8|320.8|0
1642433980000|2022-01-17 15:39:40|326.8|320.8|326.8|320.8|326.8|320.8|326.8|320.8|0
1642434000000|2022-01-17 15:40:00|326.81|320.81|326.79|320.79|326.81|320.81|326.78|320.78|0
1642434010000|2022-01-17 15:40:10|326.8|320.8|326.78|320.78|326.8|320.8|326.78|320.78|0
1642434020000|2022-01-17 15:40:20|326.77|320.77|326.77|320.77|326.78|320.78|326.77|320.77|0
1642434030000|2022-01-17 15:40:30|326.75|320.75|326.76|320.76|326.76|320.76|326.74|320.74|0
1642434050000|2022-01-17 15:40:50|326.77|320.77|326.76|320.76|326.77|320.77|326.76|320.76|0
1642434060000|2022-01-17 15:41:00|326.78|320.78|326.77|320.77|326.79|320.79|326.77|320.77|0
1642434070000|2022-01-17 15:41:10|326.76|320.76|326.75|320.75|326.76|320.76|326.75|320.75|0
1642434080000|2022-01-17 15:41:20|326.78|320.78|326.78|320.78|326.78|320.78|326.78|320.78|0
1642434090000|2022-01-17 15:41:30|326.79|320.79|326.8|320.8|326.8|320.8|326.79|320.79|0
1642434100000|2022-01-17 15:41:40|326.82|320.82|326.82|320.82|326.82|320.82|326.82|320.82|0
1642434110000|2022-01-17 15:41:50|326.83|320.83|326.79|320.79|326.83|320.83|326.79|320.79|0
1642434120000|2022-01-17 15:42:00|326.8|320.8|326.8|320.8|326.8|320.8|326.8|320.8|0
1642434130000|2022-01-17 15:42:10|326.83|320.83|326.7|320.7|326.83|320.83|326.7|320.7|0
1642434140000|2022-01-17 15:42:20|326.68|320.68|326.61|320.61|326.68|320.68|326.61|320.61|0
1642434150000|2022-01-17 15:42:30|326.58|320.58|326.59|320.59|326.59|320.59|326.58|320.58|0
1642434160000|2022-01-17 15:42:40|326.58|320.58|326.55|320.55|326.59|320.59|326.55|320.55|0
1642434170000|2022-01-17 15:42:50|326.56|320.56|326.56|320.56|326.56|320.56|326.56|320.56|0
1642434180000|2022-01-17 15:43:00|326.55|320.55|326.53|320.53|326.55|320.55|326.53|320.53|0
1642434190000|2022-01-17 15:43:10|326.8|320.8|326.8|320.8|326.8|320.8|326.8|320.8|0
1642434200000|2022-01-17 15:43:20|326.81|320.81|326.81|320.81|326.81|320.81|326.81|320.81|0
1642434210000|2022-01-17 15:43:30|326.88|320.88|326.94|320.94|326.95|320.95|326.88|320.88|0
1642434220000|2022-01-17 15:43:40|326.95|320.95|326.95|320.95|326.95|320.95|326.95|320.95|0
1642434230000|2022-01-17 15:43:50|326.94|320.94|326.95|320.95|326.95|320.95|326.94|320.94|0
1642434240000|2022-01-17 15:44:00|326.97|320.97|326.97|320.97|326.97|320.97|326.97|320.97|0
1642434250000|2022-01-17 15:44:10|326.98|320.98|326.98|320.98|326.98|320.98|326.98|320.98|0
1642434260000|2022-01-17 15:44:20|326.97|320.97|326.97|320.97|326.98|320.98|326.97|320.97|0
1642434270000|2022-01-17 15:44:30|326.96|320.96|326.91|320.91|326.96|320.96|326.91|320.91|0
1642434280000|2022-01-17 15:44:40|326.9|320.9|326.85|320.85|326.9|320.9|326.85|320.85|0
1642434290000|2022-01-17 15:44:50|326.86|320.86|326.87|320.87|326.87|320.87|326.86|320.86|0
1642434300000|2022-01-17 15:45:00|326.86|320.86|326.86|320.86|326.87|320.87|326.86|320.86|0
1642434310000|2022-01-17 15:45:10|326.87|320.87|326.87|320.87|326.87|320.87|326.87|320.87|0
1642434330000|2022-01-17 15:45:30|326.84|320.84|326.84|320.84|326.85|320.85|326.84|320.84|0
1642434340000|2022-01-17 15:45:40|326.83|320.83|326.8|320.8|326.83|320.83|326.8|320.8|0
1642434350000|2022-01-17 15:45:50|326.79|320.79|326.79|320.79|326.8|320.8|326.78|320.78|0
1642434360000|2022-01-17 15:46:00|326.77|320.77|326.7|320.7|326.77|320.77|326.7|320.7|0
1642434370000|2022-01-17 15:46:10|326.64|320.64|326.73|320.73|326.73|320.73|326.63|320.63|0
1642434380000|2022-01-17 15:46:20|326.79|320.79|326.79|320.79|326.81|320.81|326.79|320.79|0
1642434390000|2022-01-17 15:46:30|326.78|320.78|326.78|320.78|326.79|320.79|326.78|320.78|0
1642434400000|2022-01-17 15:46:40|326.79|320.79|326.79|320.79|326.79|320.79|326.78|320.78|0
1642434410000|2022-01-17 15:46:50|326.8|320.8|326.81|320.81|326.81|320.81|326.8|320.8|0
1642434420000|2022-01-17 15:47:00|326.82|320.82|326.83|320.83|326.84|320.84|326.81|320.81|0
1642434430000|2022-01-17 15:47:10|326.84|320.84|326.81|320.81|326.84|320.84|326.81|320.81|0
1642434440000|2022-01-17 15:47:20|326.8|320.8|326.8|320.8|326.81|320.81|326.8|320.8|0
1642434450000|2022-01-17 15:47:30|326.81|320.81|326.81|320.81|326.81|320.81|326.8|320.8|0
1642434460000|2022-01-17 15:47:40|326.8|320.8|326.77|320.77|326.81|320.81|326.77|320.77|0
1642434470000|2022-01-17 15:47:50|326.78|320.78|326.84|320.84|326.85|320.85|326.77|320.77|0
1642434480000|2022-01-17 15:48:00|326.85|320.85|326.92|320.92|326.92|320.92|326.85|320.85|0
1642434490000|2022-01-17 15:48:10|326.91|320.91|326.9|320.9|326.92|320.92|326.9|320.9|0
1642434500000|2022-01-17 15:48:20|326.88|320.88|326.87|320.87|326.88|320.88|326.87|320.87|0
1642434510000|2022-01-17 15:48:30|326.88|320.88|326.93|320.93|326.93|320.93|326.87|320.87|0
1642434520000|2022-01-17 15:48:40|326.92|320.92|326.93|320.93|326.93|320.93|326.92|320.92|0
1642434530000|2022-01-17 15:48:50|326.92|320.92|326.95|320.95|326.96|320.96|326.92|320.92|0
1642434540000|2022-01-17 15:49:00|326.96|320.96|326.94|320.94|326.96|320.96|326.94|320.94|0
1642434550000|2022-01-17 15:49:10|326.95|320.95|326.96|320.96|326.96|320.96|326.95|320.95|0
1642434560000|2022-01-17 15:49:20|326.97|320.97|326.95|320.95|326.97|320.97|326.95|320.95|0
1642434570000|2022-01-17 15:49:30|326.96|320.96|326.96|320.96|326.96|320.96|326.95|320.95|0
1642434580000|2022-01-17 15:49:40|326.95|320.95|326.94|320.94|326.95|320.95|326.92|320.92|0
1642434600000|2022-01-17 15:50:00|326.97|320.97|326.95|320.95|326.97|320.97|326.95|320.95|0
1642434610000|2022-01-17 15:50:10|326.96|320.96|326.96|320.96|326.97|320.97|326.96|320.96|0
1642434620000|2022-01-17 15:50:20|326.95|320.95|326.96|320.96|326.96|320.96|326.95|320.95|0
1642434630000|2022-01-17 15:50:30|326.95|320.95|326.94|320.94|326.96|320.96|326.94|320.94|0
1642434640000|2022-01-17 15:50:40|326.95|320.95|326.65|320.65|326.95|320.95|326.62|320.62|0
1642434650000|2022-01-17 15:50:50|326.63|320.63|326.6|320.6|326.63|320.63|326.59|320.59|0
1642434660000|2022-01-17 15:51:00|326.59|320.59|326.59|320.59|326.6|320.6|326.59|320.59|0
1642434670000|2022-01-17 15:51:10|326.58|320.58|326.59|320.59|326.59|320.59|326.58|320.58|0
1642434680000|2022-01-17 15:51:20|326.6|320.6|326.58|320.58|326.6|320.6|326.58|320.58|0
1642434690000|2022-01-17 15:51:30|326.59|320.59|326.58|320.58|326.59|320.59|326.58|320.58|0
1642434700000|2022-01-17 15:51:40|326.55|320.55|326.44|320.44|326.55|320.55|326.44|320.44|0
1642434710000|2022-01-17 15:51:50|326.43|320.43|326.42|320.42|326.43|320.43|326.41|320.41|0
1642434720000|2022-01-17 15:52:00|326.43|320.43|326.44|320.44|326.44|320.44|326.43|320.43|0
1642434730000|2022-01-17 15:52:10|326.45|320.45|326.42|320.42|326.45|320.45|326.42|320.42|0
1642434740000|2022-01-17 15:52:20|326.43|320.43|326.43|320.43|326.44|320.44|326.43|320.43|0
1642434750000|2022-01-17 15:52:30|326.42|320.42|326.39|320.39|326.42|320.42|326.39|320.39|0
1642434760000|2022-01-17 15:52:40|326.4|320.4|326.4|320.4|326.41|320.41|326.4|320.4|0
1642434770000|2022-01-17 15:52:50|326.41|320.41|326.44|320.44|326.44|320.44|326.41|320.41|0
1642434780000|2022-01-17 15:53:00|326.45|320.45|326.45|320.45|326.45|320.45|326.44|320.44|0
1642434790000|2022-01-17 15:53:10|326.47|320.47|326.48|320.48|326.48|320.48|326.47|320.47|0
1642434800000|2022-01-17 15:53:20|326.44|320.44|326.45|320.45|326.45|320.45|326.44|320.44|0
1642434810000|2022-01-17 15:53:30|326.46|320.46|326.47|320.47|326.48|320.48|326.46|320.46|0
1642434820000|2022-01-17 15:53:40|326.48|320.48|326.48|320.48|326.48|320.48|326.48|320.48|0
1642434830000|2022-01-17 15:53:50|326.49|320.49|326.49|320.49|326.49|320.49|326.49|320.49|0
1642434840000|2022-01-17 15:54:00|326.48|320.48|326.48|320.48|326.48|320.48|326.47|320.47|0
1642434860000|2022-01-17 15:54:20|326.5|320.5|326.57|320.57|326.6|320.6|326.5|320.5|0
1642434870000|2022-01-17 15:54:30|326.58|320.58|326.57|320.57|326.58|320.58|326.57|320.57|0
1642434880000|2022-01-17 15:54:40|326.56|320.56|326.56|320.56|326.56|320.56|326.56|320.56|0
1642434890000|2022-01-17 15:54:50|326.57|320.57|326.56|320.56|326.57|320.57|326.56|320.56|0
1642434900000|2022-01-17 15:55:00|326.58|320.58|326.58|320.58|326.58|320.58|326.57|320.57|0
1642434910000|2022-01-17 15:55:10|326.57|320.57|326.57|320.57|326.57|320.57|326.57|320.57|0
1642434920000|2022-01-17 15:55:20|326.58|320.58|326.57|320.57|326.58|320.58|326.57|320.57|0
1642434940000|2022-01-17 15:55:40|326.56|320.56|326.57|320.57|326.57|320.57|326.55|320.55|0
1642434950000|2022-01-17 15:55:50|326.56|320.56|326.59|320.59|326.59|320.59|326.56|320.56|0
1642434960000|2022-01-17 15:56:00|326.58|320.58|326.58|320.58|326.58|320.58|326.58|320.58|0
1642434970000|2022-01-17 15:56:10|326.57|320.57|326.58|320.58|326.58|320.58|326.57|320.57|0
1642434980000|2022-01-17 15:56:20|326.57|320.57|326.6|320.6|326.6|320.6|326.57|320.57|0
1642434990000|2022-01-17 15:56:30|326.23|320.23|326.23|320.23|326.23|320.23|326.22|320.22|0
1642435000000|2022-01-17 15:56:40|326.22|320.22|326.22|320.22|326.22|320.22|326.22|320.22|0
1642435010000|2022-01-17 15:56:50|326.21|320.21|325.83|319.83|326.21|320.21|325.83|319.83|0
1642435020000|2022-01-17 15:57:00|325.84|319.84|325.85|319.85|325.85|319.85|325.84|319.84|0
1642435030000|2022-01-17 15:57:10|325.87|319.87|325.87|319.87|325.87|319.87|325.87|319.87|0
1642435040000|2022-01-17 15:57:20|325.88|319.88|325.87|319.87|325.88|319.88|325.87|319.87|0
1642435050000|2022-01-17 15:57:30|325.86|319.86|325.68|319.68|325.86|319.86|325.68|319.68|0
1642435060000|2022-01-17 15:57:40|325.67|319.67|325.67|319.67|325.68|319.68|325.66|319.66|0
1642435070000|2022-01-17 15:57:50|325.66|319.66|325.65|319.65|325.66|319.66|325.65|319.65|0
1642435080000|2022-01-17 15:58:00|325.64|319.64|325.61|319.61|325.64|319.64|325.61|319.61|0
1642435090000|2022-01-17 15:58:10|325.62|319.62|325.61|319.61|325.62|319.62|325.61|319.61|0
1642435100000|2022-01-17 15:58:20|325.62|319.62|325.58|319.58|325.62|319.62|325.58|319.58|0
1642435110000|2022-01-17 15:58:30|325.59|319.59|325.6|319.6|325.61|319.61|325.58|319.58|0
1642435120000|2022-01-17 15:58:40|325.59|319.59|325.58|319.58|325.59|319.59|325.58|319.58|0
1642435130000|2022-01-17 15:58:50|325.57|319.57|325.53|319.53|325.57|319.57|325.53|319.53|0
1642435140000|2022-01-17 15:59:00|325.54|319.54|325.51|319.51|325.55|319.55|325.51|319.51|0
1642435150000|2022-01-17 15:59:10|325.33|319.33|325.35|319.35|325.35|319.35|325.33|319.33|0
1642435160000|2022-01-17 15:59:20|325.34|319.34|325.36|319.36|325.36|319.36|325.34|319.34|0
1642435170000|2022-01-17 15:59:30|325.35|319.35|325.35|319.35|325.35|319.35|325.33|319.33|0
1642435180000|2022-01-17 15:59:40|325.34|319.34|325.38|319.38|325.38|319.38|325.34|319.34|0
1642435190000|2022-01-17 15:59:50|325.37|319.37|325.38|319.38|325.39|319.39|325.35|319.35|0
1642435200000|2022-01-17 16:00:00|325.37|319.37|325.17|319.17|325.39|319.39|325.17|319.17|0
1642435210000|2022-01-17 16:00:10|325.16|319.16|325.17|319.17|325.17|319.17|325.15|319.15|0
1642435220000|2022-01-17 16:00:20|325.16|319.16|325.15|319.15|325.17|319.17|325.15|319.15|0
1642435230000|2022-01-17 16:00:30|325.16|319.16|325.17|319.17|325.17|319.17|325.15|319.15|0
1642435240000|2022-01-17 16:00:40|325.16|319.16|325.14|319.14|325.16|319.16|325.14|319.14|0
1642435250000|2022-01-17 16:00:50|325.15|319.15|325.12|319.12|325.15|319.15|325.11|319.11|0
1642435260000|2022-01-17 16:01:00|325.13|319.13|325.13|319.13|325.13|319.13|325.12|319.12|0
1642435270000|2022-01-17 16:01:10|325.12|319.12|325.2|319.2|325.2|319.2|325.12|319.12|0
1642435280000|2022-01-17 16:01:20|325.19|319.19|325.19|319.19|325.19|319.19|325.19|319.19|0
1642435290000|2022-01-17 16:01:30|325.2|319.2|325.35|319.35|325.35|319.35|325.2|319.2|0
1642435300000|2022-01-17 16:01:40|325.32|319.32|325.28|319.28|325.34|319.34|325.28|319.28|0
1642435310000|2022-01-17 16:01:50|325.27|319.27|325.28|319.28|325.28|319.28|325.27|319.27|0
1642435320000|2022-01-17 16:02:00|325.29|319.29|325.29|319.29|325.3|319.3|325.29|319.29|0
1642435330000|2022-01-17 16:02:10|325.3|319.3|325.32|319.32|325.32|319.32|325.3|319.3|0
1642435340000|2022-01-17 16:02:20|325.33|319.33|325.36|319.36|325.36|319.36|325.32|319.32|0
1642435350000|2022-01-17 16:02:30|325.37|319.37|325.35|319.35|325.37|319.37|325.35|319.35|0
1642435360000|2022-01-17 16:02:40|325.37|319.37|325.54|319.54|325.54|319.54|325.33|319.33|0
1642435370000|2022-01-17 16:02:50|325.55|319.55|325.55|319.55|325.55|319.55|325.55|319.55|0
1642435380000|2022-01-17 16:03:00|325.56|319.56|325.55|319.55|325.56|319.56|325.55|319.55|0
1642435400000|2022-01-17 16:03:20|325.58|319.58|325.58|319.58|325.58|319.58|325.58|319.58|0
1642435430000|2022-01-17 16:03:50|325.6|319.6|325.59|319.59|325.6|319.6|325.59|319.59|0
1642435440000|2022-01-17 16:04:00|325.6|319.6|325.6|319.6|325.6|319.6|325.6|319.6|0
1642435450000|2022-01-17 16:04:10|325.61|319.61|325.61|319.61|325.61|319.61|325.61|319.61|0
1642435460000|2022-01-17 16:04:20|325.55|319.55|325.56|319.56|325.56|319.56|325.55|319.55|0
1642435480000|2022-01-17 16:04:40|325.55|319.55|325.54|319.54|325.55|319.55|325.54|319.54|0
1642435500000|2022-01-17 16:05:00|325.53|319.53|325.52|319.52|325.53|319.53|325.52|319.52|0
1642435510000|2022-01-17 16:05:10|325.53|319.53|325.53|319.53|325.53|319.53|325.53|319.53|0
1642435520000|2022-01-17 16:05:20|325.54|319.54|325.55|319.55|325.55|319.55|325.54|319.54|0
1642435530000|2022-01-17 16:05:30|325.54|319.54|325.53|319.53|325.54|319.54|325.53|319.53|0
1642435540000|2022-01-17 16:05:40|325.6|319.6|325.6|319.6|325.6|319.6|325.6|319.6|0
1642435560000|2022-01-17 16:06:00|325.61|319.61|325.6|319.6|325.61|319.61|325.6|319.6|0
1642435570000|2022-01-17 16:06:10|325.62|319.62|325.61|319.61|325.62|319.62|325.6|319.6|0
1642435590000|2022-01-17 16:06:30|325.59|319.59|325.58|319.58|325.59|319.59|325.58|319.58|0
1642435610000|2022-01-17 16:06:50|325.57|319.57|325.57|319.57|325.57|319.57|325.57|319.57|0
1642435620000|2022-01-17 16:07:00|325.58|319.58|325.58|319.58|325.58|319.58|325.58|319.58|0
1642435630000|2022-01-17 16:07:10|325.59|319.59|325.59|319.59|325.59|319.59|325.59|319.59|0
1642435640000|2022-01-17 16:07:20|325.58|319.58|325.58|319.58|325.58|319.58|325.58|319.58|0
1642435650000|2022-01-17 16:07:30|325.61|319.61|325.67|319.67|325.67|319.67|325.61|319.61|0
1642435660000|2022-01-17 16:07:40|325.68|319.68|325.69|319.69|325.69|319.69|325.68|319.68|0
1642435670000|2022-01-17 16:07:50|325.7|319.7|325.7|319.7|325.7|319.7|325.69|319.69|0
1642435680000|2022-01-17 16:08:00|325.69|319.69|325.7|319.7|325.7|319.7|325.69|319.69|0
1642435690000|2022-01-17 16:08:10|325.69|319.69|325.7|319.7|325.7|319.7|325.69|319.69|0
1642435700000|2022-01-17 16:08:20|325.71|319.71|325.71|319.71|325.71|319.71|325.71|319.71|0
1642435710000|2022-01-17 16:08:30|325.69|319.69|325.69|319.69|325.7|319.7|325.69|319.69|0
1642435720000|2022-01-17 16:08:40|325.7|319.7|325.71|319.71|325.71|319.71|325.69|319.69|0
1642435730000|2022-01-17 16:08:50|325.7|319.7|325.7|319.7|325.71|319.71|325.7|319.7|0
1642435740000|2022-01-17 16:09:00|325.76|319.76|325.75|319.75|325.76|319.76|325.75|319.75|0
1642435760000|2022-01-17 16:09:20|325.74|319.74|325.74|319.74|325.74|319.74|325.74|319.74|0
1642435770000|2022-01-17 16:09:30|325.76|319.76|325.76|319.76|325.76|319.76|325.75|319.75|0
1642435780000|2022-01-17 16:09:40|325.75|319.75|325.75|319.75|325.76|319.76|325.75|319.75|0
1642435790000|2022-01-17 16:09:50|325.74|319.74|325.74|319.74|325.74|319.74|325.74|319.74|0
1642435800000|2022-01-17 16:10:00|325.75|319.75|325.76|319.76|325.76|319.76|325.75|319.75|0
1642435810000|2022-01-17 16:10:10|325.75|319.75|325.76|319.76|325.76|319.76|325.75|319.75|0
1642435820000|2022-01-17 16:10:20|325.75|319.75|325.79|319.79|325.8|319.8|325.75|319.75|0
1642435830000|2022-01-17 16:10:30|325.8|319.8|325.8|319.8|325.8|319.8|325.8|319.8|0
1642435840000|2022-01-17 16:10:40|325.83|319.83|325.83|319.83|325.83|319.83|325.83|319.83|0
1642435850000|2022-01-17 16:10:50|325.82|319.82|325.82|319.82|325.82|319.82|325.82|319.82|0
1642435890000|2022-01-17 16:11:30|325.81|319.81|325.81|319.81|325.81|319.81|325.81|319.81|0
1642435900000|2022-01-17 16:11:40|325.76|319.76|325.76|319.76|325.76|319.76|325.76|319.76|0
1642435910000|2022-01-17 16:11:50|325.74|319.74|325.74|319.74|325.74|319.74|325.74|319.74|0
1642435940000|2022-01-17 16:12:20|325.75|319.75|325.75|319.75|325.75|319.75|325.75|319.75|0
1642435960000|2022-01-17 16:12:40|325.74|319.74|325.74|319.74|325.74|319.74|325.74|319.74|0
1642435970000|2022-01-17 16:12:50|325.77|319.77|325.76|319.76|325.77|319.77|325.76|319.76|0
1642435980000|2022-01-17 16:13:00|325.75|319.75|325.76|319.76|325.76|319.76|325.75|319.75|0
1642435990000|2022-01-17 16:13:10|325.75|319.75|325.75|319.75|325.75|319.75|325.75|319.75|0
1642436000000|2022-01-17 16:13:20|325.78|319.78|325.78|319.78|325.78|319.78|325.78|319.78|0
1642436020000|2022-01-17 16:13:40|325.8|319.8|325.86|319.86|325.86|319.86|325.8|319.8|0
1642436040000|2022-01-17 16:14:00|325.85|319.85|325.89|319.89|325.89|319.89|325.85|319.85|0
1642436050000|2022-01-17 16:14:10|325.92|319.92|325.92|319.92|325.92|319.92|325.92|319.92|0
1642436070000|2022-01-17 16:14:30|325.95|319.95|325.95|319.95|325.95|319.95|325.95|319.95|0
1642436080000|2022-01-17 16:14:40|325.94|319.94|325.95|319.95|325.95|319.95|325.94|319.94|0
1642436090000|2022-01-17 16:14:50|325.96|319.96|325.96|319.96|325.96|319.96|325.96|319.96|0
1642436100000|2022-01-17 16:15:00|325.97|319.97|325.97|319.97|325.97|319.97|325.97|319.97|0
1642436110000|2022-01-17 16:15:10|325.96|319.96|326|320|326|320|325.96|319.96|0
1642436120000|2022-01-17 16:15:20|325.96|319.96|326.02|320.02|326.02|320.02|325.96|319.96|0
1642436130000|2022-01-17 16:15:30|326.01|320.01|326|320|326.01|320.01|326|320|0
1642436140000|2022-01-17 16:15:40|326.01|320.01|326.01|320.01|326.01|320.01|326|320|0
1642436160000|2022-01-17 16:16:00|326.02|320.02|326.04|320.04|326.04|320.04|326.01|320.01|0
1642436170000|2022-01-17 16:16:10|326.03|320.03|326.03|320.03|326.04|320.04|326.03|320.03|0
1642436180000|2022-01-17 16:16:20|326.04|320.04|326.03|320.03|326.04|320.04|326.03|320.03|0
1642436190000|2022-01-17 16:16:30|326.04|320.04|326.03|320.03|326.04|320.04|326.03|320.03|0
1642436200000|2022-01-17 16:16:40|326.04|320.04|326.05|320.05|326.05|320.05|326.04|320.04|0
1642436210000|2022-01-17 16:16:50|326.04|320.04|326.04|320.04|326.04|320.04|326.03|320.03|0
1642436220000|2022-01-17 16:17:00|326.03|320.03|326.03|320.03|326.03|320.03|326.03|320.03|0
1642436230000|2022-01-17 16:17:10|326.02|320.02|326.02|320.02|326.02|320.02|326.02|320.02|0
1642436240000|2022-01-17 16:17:20|325.99|319.99|326.01|320.01|326.01|320.01|325.99|319.99|0
1642436260000|2022-01-17 16:17:40|326|320|325.98|319.98|326|320|325.98|319.98|0
1642436270000|2022-01-17 16:17:50|325.99|319.99|325.98|319.98|325.99|319.99|325.98|319.98|0
1642436280000|2022-01-17 16:18:00|325.96|319.96|325.96|319.96|325.96|319.96|325.96|319.96|0
1642436300000|2022-01-17 16:18:20|326.1|320.1|326.1|320.1|326.11|320.11|326.1|320.1|0
1642436310000|2022-01-17 16:18:30|326.11|320.11|326.14|320.14|326.14|320.14|326.11|320.11|0
1642436320000|2022-01-17 16:18:40|326.17|320.17|326.18|320.18|326.18|320.18|326.17|320.17|0
1642436330000|2022-01-17 16:18:50|326.24|320.24|326.22|320.22|326.25|320.25|326.22|320.22|0
1642436340000|2022-01-17 16:19:00|326.23|320.23|326.23|320.23|326.23|320.23|326.2|320.2|0
1642436350000|2022-01-17 16:19:10|326.17|320.17|326.18|320.18|326.18|320.18|326.17|320.17|0
1642436360000|2022-01-17 16:19:20|326.11|320.11|326.11|320.11|326.11|320.11|326.11|320.11|0
1642436370000|2022-01-17 16:19:30|326.05|320.05|326.05|320.05|326.05|320.05|326.04|320.04|0
1642436380000|2022-01-17 16:19:40|326.02|320.02|326.02|320.02|326.02|320.02|326.02|320.02|0
1642436390000|2022-01-17 16:19:50|326.03|320.03|326.23|320.23|326.23|320.23|326.02|320.02|0
1642436400000|2022-01-17 16:20:00|326.24|320.24|326.24|320.24|326.24|320.24|326.24|320.24|0
1642436410000|2022-01-17 16:20:10|326.26|320.26|326.26|320.26|326.26|320.26|326.26|320.26|0
1642436420000|2022-01-17 16:20:20|326.27|320.27|326.27|320.27|326.27|320.27|326.27|320.27|0
1642436440000|2022-01-17 16:20:40|326.28|320.28|326.28|320.28|326.28|320.28|326.28|320.28|0
1642436450000|2022-01-17 16:20:50|326.24|320.24|326.24|320.24|326.24|320.24|326.24|320.24|0
1642436460000|2022-01-17 16:21:00|326.06|320.06|326.06|320.06|326.06|320.06|326.06|320.06|0
1642436470000|2022-01-17 16:21:10|326.07|320.07|326.06|320.06|326.07|320.07|326.06|320.06|0
1642436490000|2022-01-17 16:21:30|326.05|320.05|326.05|320.05|326.05|320.05|326.05|320.05|0
1642436510000|2022-01-17 16:21:50|326.04|320.04|326.04|320.04|326.04|320.04|326.04|320.04|0
1642436520000|2022-01-17 16:22:00|326.06|320.06|326.06|320.06|326.06|320.06|326.06|320.06|0
1642436530000|2022-01-17 16:22:10|326.05|320.05|326.05|320.05|326.05|320.05|326.05|320.05|0
1642436550000|2022-01-17 16:22:30|326.07|320.07|326.06|320.06|326.07|320.07|326.06|320.06|0
1642436560000|2022-01-17 16:22:40|326.07|320.07|326.13|320.13|326.13|320.13|326.07|320.07|0
1642436570000|2022-01-17 16:22:50|326.14|320.14|326.14|320.14|326.14|320.14|326.14|320.14|0
1642436580000|2022-01-17 16:23:00|326.13|320.13|326.13|320.13|326.13|320.13|326.13|320.13|0
1642436590000|2022-01-17 16:23:10|326.11|320.11|326.11|320.11|326.11|320.11|326.11|320.11|0
1642436630000|2022-01-17 16:23:50|326.1|320.1|326.1|320.1|326.1|320.1|326.1|320.1|0
1642436640000|2022-01-17 16:24:00|326.11|320.11|326.13|320.13|326.13|320.13|326.11|320.11|0
1642436650000|2022-01-17 16:24:10|326.14|320.14|326.14|320.14|326.14|320.14|326.14|320.14|0
1642436660000|2022-01-17 16:24:20|326.13|320.13|326.13|320.13|326.13|320.13|326.13|320.13|0
1642436670000|2022-01-17 16:24:30|326.14|320.14|326.14|320.14|326.14|320.14|326.14|320.14|0
1642436690000|2022-01-17 16:24:50|326.28|320.28|326.28|320.28|326.28|320.28|326.28|320.28|0
1642436700000|2022-01-17 16:25:00|326.29|320.29|326.29|320.29|326.29|320.29|326.29|320.29|0
1642436720000|2022-01-17 16:25:20|326.3|320.3|326.32|320.32|326.32|320.32|326.3|320.3|0
1642436730000|2022-01-17 16:25:30|326.31|320.31|326.31|320.31|326.31|320.31|326.31|320.31|0
1642436740000|2022-01-17 16:25:40|326.32|320.32|326.28|320.28|326.32|320.32|326.28|320.28|0
1642436760000|2022-01-17 16:26:00|326.24|320.24|326.25|320.25|326.25|320.25|326.24|320.24|0
1642436770000|2022-01-17 16:26:10|326.24|320.24|326.25|320.25|326.25|320.25|326.24|320.24|0
1642436790000|2022-01-17 16:26:30|326.26|320.26|326.25|320.25|326.26|320.26|326.25|320.25|0
1642436800000|2022-01-17 16:26:40|326.24|320.24|326.25|320.25|326.25|320.25|326.24|320.24|0
1642436810000|2022-01-17 16:26:50|326.24|320.24|326.24|320.24|326.24|320.24|326.24|320.24|0
1642436830000|2022-01-17 16:27:10|326.23|320.23|326.22|320.22|326.25|320.25|326.22|320.22|0
1642436840000|2022-01-17 16:27:20|326.23|320.23|326.15|320.15|326.23|320.23|326.15|320.15|0
1642436850000|2022-01-17 16:27:30|326.16|320.16|326.16|320.16|326.16|320.16|326.16|320.16|0
1642436870000|2022-01-17 16:27:50|326.12|320.12|326.12|320.12|326.12|320.12|326.11|320.11|0
1642436880000|2022-01-17 16:28:00|326.11|320.11|326.11|320.11|326.11|320.11|326.11|320.11|0
1642436890000|2022-01-17 16:28:10|326.12|320.12|326.14|320.14|326.14|320.14|326.12|320.12|0
1642436930000|2022-01-17 16:28:50|326.15|320.15|326.15|320.15|326.15|320.15|326.15|320.15|0
1642436940000|2022-01-17 16:29:00|326.11|320.11|326.11|320.11|326.11|320.11|326.11|320.11|0
1642436950000|2022-01-17 16:29:10|326.12|320.12|326.1|320.1|326.12|320.12|326.1|320.1|0
1642436960000|2022-01-17 16:29:20|326.09|320.09|326.09|320.09|326.09|320.09|326.09|320.09|0
1642436970000|2022-01-17 16:29:30|326.08|320.08|326.08|320.08|326.08|320.08|326.08|320.08|0
1642436980000|2022-01-17 16:29:40|326.09|320.09|326.1|320.1|326.1|320.1|326.09|320.09|0
1642436990000|2022-01-17 16:29:50|326.08|320.08|326.09|320.09|326.09|320.09|326.08|320.08|0
1642437000000|2022-01-17 16:30:00|326.08|320.08|326|320|326.08|320.08|326|320|0
1642437010000|2022-01-17 16:30:10|325.97|319.97|325.97|319.97|325.97|319.97|325.97|319.97|0
1642437020000|2022-01-17 16:30:20|325.95|319.95|325.93|319.93|325.95|319.95|325.93|319.93|0
1642437040000|2022-01-17 16:30:40|325.92|319.92|325.91|319.91|325.92|319.92|325.91|319.91|0
1642437080000|2022-01-17 16:31:20|325.92|319.92|325.93|319.93|325.93|319.93|325.92|319.92|0
1642437090000|2022-01-17 16:31:30|325.94|319.94|325.95|319.95|325.95|319.95|325.94|319.94|0
1642437120000|2022-01-17 16:32:00|325.93|319.93|325.95|319.95|325.95|319.95|325.93|319.93|0
1642437130000|2022-01-17 16:32:10|326.01|320.01|326.01|320.01|326.01|320.01|326.01|320.01|0
1642437140000|2022-01-17 16:32:20|326|320|326.02|320.02|326.02|320.02|326|320|0
1642437170000|2022-01-17 16:32:50|326.16|320.16|326.16|320.16|326.16|320.16|326.16|320.16|0
1642437200000|2022-01-17 16:33:20|326.15|320.15|326.15|320.15|326.15|320.15|326.15|320.15|0
1642437230000|2022-01-17 16:33:50|326.14|320.14|326.13|320.13|326.14|320.14|326.13|320.13|0
1642437240000|2022-01-17 16:34:00|326.15|320.15|326.15|320.15|326.15|320.15|326.15|320.15|0
1642437250000|2022-01-17 16:34:10|326.16|320.16|326.14|320.14|326.16|320.16|326.14|320.14|0
1642437260000|2022-01-17 16:34:20|326.15|320.15|326.15|320.15|326.15|320.15|326.15|320.15|0
1642437280000|2022-01-17 16:34:40|326.14|320.14|326.15|320.15|326.15|320.15|326.14|320.14|0
1642437290000|2022-01-17 16:34:50|326.12|320.12|326.12|320.12|326.12|320.12|326.12|320.12|0
1642437300000|2022-01-17 16:35:00|326.13|320.13|326.12|320.12|326.13|320.13|326.12|320.12|0
1642437310000|2022-01-17 16:35:10|326.11|320.11|326.12|320.12|326.12|320.12|326.11|320.11|0
1642437320000|2022-01-17 16:35:20|326.14|320.14|326.14|320.14|326.15|320.15|326.14|320.14|0
1642437330000|2022-01-17 16:35:30|326.13|320.13|326.13|320.13|326.13|320.13|326.13|320.13|0
1642437340000|2022-01-17 16:35:40|326.12|320.12|326.11|320.11|326.12|320.12|326.11|320.11|0
1642437350000|2022-01-17 16:35:50|326.1|320.1|326.1|320.1|326.1|320.1|326.1|320.1|0
1642437370000|2022-01-17 16:36:10|326.09|320.09|326.1|320.1|326.1|320.1|326.09|320.09|0
1642437400000|2022-01-17 16:36:40|326.09|320.09|326.09|320.09|326.09|320.09|326.09|320.09|0
1642437410000|2022-01-17 16:36:50|326.08|320.08|326.08|320.08|326.09|320.09|326.08|320.08|0
1642437420000|2022-01-17 16:37:00|326.09|320.09|326.08|320.08|326.09|320.09|326.08|320.08|0
1642437430000|2022-01-17 16:37:10|326.11|320.11|326.11|320.11|326.11|320.11|326.11|320.11|0
1642437450000|2022-01-17 16:37:30|326.12|320.12|326.12|320.12|326.12|320.12|326.12|320.12|0
1642437460000|2022-01-17 16:37:40|326.11|320.11|326.11|320.11|326.12|320.12|326.11|320.11|0
1642437470000|2022-01-17 16:37:50|326.08|320.08|326.08|320.08|326.08|320.08|326.08|320.08|0
1642437480000|2022-01-17 16:38:00|326.09|320.09|326.09|320.09|326.09|320.09|326.08|320.08|0
1642437490000|2022-01-17 16:38:10|326.08|320.08|326.09|320.09|326.09|320.09|326.08|320.08|0
1642437500000|2022-01-17 16:38:20|326.08|320.08|326.08|320.08|326.09|320.09|326.08|320.08|0
1642437520000|2022-01-17 16:38:40|326.09|320.09|326.08|320.08|326.09|320.09|326.08|320.08|0
1642437530000|2022-01-17 16:38:50|326.09|320.09|326.09|320.09|326.09|320.09|326.09|320.09|0
1642437540000|2022-01-17 16:39:00|326.08|320.08|326.08|320.08|326.08|320.08|326.08|320.08|0
1642437550000|2022-01-17 16:39:10|326.07|320.07|326.07|320.07|326.07|320.07|326.07|320.07|0
1642437560000|2022-01-17 16:39:20|326.1|320.1|326.1|320.1|326.1|320.1|326.1|320.1|0
1642437570000|2022-01-17 16:39:30|326.07|320.07|326.07|320.07|326.08|320.08|326.07|320.07|0
1642437580000|2022-01-17 16:39:40|326.08|320.08|326.07|320.07|326.08|320.08|326.07|320.07|0
1642437590000|2022-01-17 16:39:50|326.08|320.08|326.31|320.31|326.31|320.31|326.08|320.08|0
1642437600000|2022-01-17 16:40:00|326.3|320.3|326.31|320.31|326.31|320.31|326.3|320.3|0
1642437610000|2022-01-17 16:40:10|326.3|320.3|326.31|320.31|326.31|320.31|326.3|320.3|0
1642437620000|2022-01-17 16:40:20|326.3|320.3|326.3|320.3|326.3|320.3|326.3|320.3|0
1642437630000|2022-01-17 16:40:30|326.31|320.31|326.31|320.31|326.31|320.31|326.31|320.31|0
1642437640000|2022-01-17 16:40:40|326.29|320.29|326.29|320.29|326.29|320.29|326.29|320.29|0
1642437650000|2022-01-17 16:40:50|326.3|320.3|326.13|320.13|326.3|320.3|326.12|320.12|0
1642437660000|2022-01-17 16:41:00|326.14|320.14|326.13|320.13|326.14|320.14|326.13|320.13|0
1642437680000|2022-01-17 16:41:20|326.14|320.14|326.13|320.13|326.14|320.14|326.13|320.13|0
1642437690000|2022-01-17 16:41:30|326.12|320.12|326.12|320.12|326.12|320.12|326.12|320.12|0
1642437700000|2022-01-17 16:41:40|326.11|320.11|326.1|320.1|326.11|320.11|326.1|320.1|0
1642437710000|2022-01-17 16:41:50|326.11|320.11|326.11|320.11|326.11|320.11|326.1|320.1|0
1642437720000|2022-01-17 16:42:00|326.12|320.12|326.12|320.12|326.12|320.12|326.12|320.12|0
1642437730000|2022-01-17 16:42:10|326.15|320.15|326.14|320.14|326.15|320.15|326.14|320.14|0
1642437740000|2022-01-17 16:42:20|326.15|320.15|326.16|320.16|326.16|320.16|326.15|320.15|0
1642437760000|2022-01-17 16:42:40|326.14|320.14|326.14|320.14|326.14|320.14|326.14|320.14|0
1642437790000|2022-01-17 16:43:10|326.06|320.06|326.06|320.06|326.06|320.06|326.06|320.06|0
1642437830000|2022-01-17 16:43:50|326.07|320.07|326.07|320.07|326.07|320.07|326.07|320.07|0
1642437840000|2022-01-17 16:44:00|326.08|320.08|326.07|320.07|326.08|320.08|326.06|320.06|0
1642437850000|2022-01-17 16:44:10|326.06|320.06|326.05|320.05|326.06|320.06|326.05|320.05|0
1642437860000|2022-01-17 16:44:20|326.06|320.06|326.06|320.06|326.06|320.06|326.06|320.06|0
1642437870000|2022-01-17 16:44:30|326.07|320.07|326.08|320.08|326.08|320.08|326.07|320.07|0
1642437890000|2022-01-17 16:44:50|326.09|320.09|326.09|320.09|326.09|320.09|326.09|320.09|0
1642437920000|2022-01-17 16:45:20|326.1|320.1|326.1|320.1|326.1|320.1|326.1|320.1|0
1642437930000|2022-01-17 16:45:30|326.07|320.07|326.07|320.07|326.07|320.07|326.07|320.07|0
1642437940000|2022-01-17 16:45:40|326.08|320.08|326.08|320.08|326.08|320.08|326.08|320.08|0
1642437950000|2022-01-17 16:45:50|326.07|320.07|326.07|320.07|326.07|320.07|326.07|320.07|0
1642437970000|2022-01-17 16:46:10|326.08|320.08|326.08|320.08|326.08|320.08|326.08|320.08|0
1642437980000|2022-01-17 16:46:20|326.07|320.07|326.07|320.07|326.07|320.07|326.07|320.07|0
1642437990000|2022-01-17 16:46:30|326.06|320.06|326.06|320.06|326.06|320.06|326.06|320.06|0
1642438010000|2022-01-17 16:46:50|326.07|320.07|326.07|320.07|326.07|320.07|326.07|320.07|0
1642438020000|2022-01-17 16:47:00|326.08|320.08|326.07|320.07|326.08|320.08|326.07|320.07|0
1642438030000|2022-01-17 16:47:10|326.06|320.06|326.06|320.06|326.06|320.06|326.06|320.06|0
1642438050000|2022-01-17 16:47:30|326.07|320.07|326.06|320.06|326.07|320.07|326.06|320.06|0
1642438070000|2022-01-17 16:47:50|326.05|320.05|326.05|320.05|326.05|320.05|326.05|320.05|0
1642438080000|2022-01-17 16:48:00|326.02|320.02|326.02|320.02|326.02|320.02|326.02|320.02|0
1642438130000|2022-01-17 16:48:50|326.03|320.03|326.03|320.03|326.03|320.03|326.03|320.03|0
1642438140000|2022-01-17 16:49:00|326.06|320.06|326.06|320.06|326.07|320.07|326.06|320.06|0
1642438160000|2022-01-17 16:49:20|326.07|320.07|326.03|320.03|326.07|320.07|326.03|320.03|0
1642438180000|2022-01-17 16:49:40|326.06|320.06|326.04|320.04|326.06|320.06|326.04|320.04|0
1642438190000|2022-01-17 16:49:50|326.03|320.03|326.03|320.03|326.03|320.03|326.03|320.03|0
1642438200000|2022-01-17 16:50:00|326.04|320.04|326.04|320.04|326.04|320.04|326.04|320.04|0
1642438210000|2022-01-17 16:50:10|326.37|320.37|326.36|320.36|326.37|320.37|326.36|320.36|0
1642438220000|2022-01-17 16:50:20|326.37|320.37|326.37|320.37|326.37|320.37|326.37|320.37|0
1642438230000|2022-01-17 16:50:30|326.34|320.34|326.34|320.34|326.34|320.34|326.34|320.34|0
1642438250000|2022-01-17 16:50:50|326.33|320.33|326.3|320.3|326.33|320.33|326.3|320.3|0
1642438260000|2022-01-17 16:51:00|326.29|320.29|326.29|320.29|326.29|320.29|326.28|320.28|0
1642438270000|2022-01-17 16:51:10|326.28|320.28|326.28|320.28|326.28|320.28|326.28|320.28|0
1642438280000|2022-01-17 16:51:20|326.27|320.27|326.26|320.26|326.27|320.27|326.26|320.26|0
1642438290000|2022-01-17 16:51:30|326.28|320.28|326.27|320.27|326.28|320.28|326.27|320.27|0
1642438300000|2022-01-17 16:51:40|326.26|320.26|326.25|320.25|326.26|320.26|326.25|320.25|0
1642438310000|2022-01-17 16:51:50|326.26|320.26|326.26|320.26|326.26|320.26|326.25|320.25|0
1642438320000|2022-01-17 16:52:00|326.25|320.25|326.26|320.26|326.26|320.26|326.25|320.25|0
1642438330000|2022-01-17 16:52:10|326.3|320.3|326.33|320.33|326.33|320.33|326.3|320.3|0
1642438340000|2022-01-17 16:52:20|326.34|320.34|326.34|320.34|326.34|320.34|326.34|320.34|0
1642438360000|2022-01-17 16:52:40|326.33|320.33|326.33|320.33|326.33|320.33|326.33|320.33|0
1642438370000|2022-01-17 16:52:50|326.32|320.32|326.32|320.32|326.32|320.32|326.32|320.32|0
1642438380000|2022-01-17 16:53:00|326.31|320.31|326.32|320.32|326.32|320.32|326.31|320.31|0
1642438390000|2022-01-17 16:53:10|326.31|320.31|326.32|320.32|326.32|320.32|326.31|320.31|0
1642438400000|2022-01-17 16:53:20|326.3|320.3|326.32|320.32|326.32|320.32|326.3|320.3|0
1642438410000|2022-01-17 16:53:30|326.31|320.31|326.29|320.29|326.31|320.31|326.29|320.29|0
1642438430000|2022-01-17 16:53:50|326.31|320.31|326.3|320.3|326.31|320.31|326.3|320.3|0
1642438440000|2022-01-17 16:54:00|326.33|320.33|326.33|320.33|326.33|320.33|326.33|320.33|0
1642438460000|2022-01-17 16:54:20|326.34|320.34|326.34|320.34|326.34|320.34|326.34|320.34|0
1642438470000|2022-01-17 16:54:30|326.35|320.35|326.35|320.35|326.35|320.35|326.35|320.35|0
1642438500000|2022-01-17 16:55:00|326.36|320.36|326.36|320.36|326.36|320.36|326.36|320.36|0
1642438510000|2022-01-17 16:55:10|326.37|320.37|326.38|320.38|326.38|320.38|326.37|320.37|0
1642438520000|2022-01-17 16:55:20|326.4|320.4|326.41|320.41|326.41|320.41|326.4|320.4|0
1642438540000|2022-01-17 16:55:40|326.43|320.43|326.44|320.44|326.44|320.44|326.43|320.43|0
1642438550000|2022-01-17 16:55:50|326.45|320.45|326.44|320.44|326.45|320.45|326.44|320.44|0
1642438570000|2022-01-17 16:56:10|326.45|320.45|326.46|320.46|326.46|320.46|326.45|320.45|0
1642438580000|2022-01-17 16:56:20|326.45|320.45|326.45|320.45|326.45|320.45|326.45|320.45|0
1642438630000|2022-01-17 16:57:10|326.64|320.64|326.64|320.64|326.64|320.64|326.64|320.64|0
1642438640000|2022-01-17 16:57:20|326.65|320.65|326.65|320.65|326.65|320.65|326.65|320.65|0
1642438650000|2022-01-17 16:57:30|326.66|320.66|326.66|320.66|326.66|320.66|326.66|320.66|0
1642438660000|2022-01-17 16:57:40|326.69|320.69|326.69|320.69|326.69|320.69|326.69|320.69|0
1642438680000|2022-01-17 16:58:00|326.7|320.7|326.7|320.7|326.7|320.7|326.7|320.7|0
1642438690000|2022-01-17 16:58:10|326.69|320.69|326.69|320.69|326.7|320.7|326.69|320.69|0
1642438700000|2022-01-17 16:58:20|326.7|320.7|326.69|320.69|326.7|320.7|326.69|320.69|0
1642438720000|2022-01-17 16:58:40|326.6|320.6|326.61|320.61|326.61|320.61|326.6|320.6|0
1642438730000|2022-01-17 16:58:50|326.62|320.62|326.62|320.62|326.62|320.62|326.62|320.62|0
1642438750000|2022-01-17 16:59:10|326.63|320.63|326.63|320.63|326.63|320.63|326.63|320.63|0
1642438760000|2022-01-17 16:59:20|326.64|320.64|326.64|320.64|326.64|320.64|326.64|320.64|0
1642438770000|2022-01-17 16:59:30|326.65|320.65|326.66|320.66|326.66|320.66|326.65|320.65|0
1642438780000|2022-01-17 16:59:40|326.67|320.67|326.67|320.67|326.67|320.67|326.67|320.67|0
1642438790000|2022-01-17 16:59:50|326.68|320.68|326.69|320.69|326.69|320.69|326.68|320.68|0
1642438800000|2022-01-17 17:00:00|326.67|320.67|326.64|320.64|326.67|320.67|326.64|320.64|0
1642438810000|2022-01-17 17:00:10|327.07|321.07|327.09|321.09|327.09|321.09|327.07|321.07|0
1642438830000|2022-01-17 17:00:30|327.11|321.11|327.1|321.1|327.11|321.11|327.1|321.1|0
1642438840000|2022-01-17 17:00:40|327.12|321.12|327.12|321.12|327.12|321.12|327.12|321.12|0
1642438850000|2022-01-17 17:00:50|327.13|321.13|327.13|321.13|327.14|321.14|327.13|321.13|0
1642438860000|2022-01-17 17:01:00|327.15|321.15|327.14|321.14|327.15|321.15|327.14|321.14|0
1642438870000|2022-01-17 17:01:10|327.16|321.16|327.15|321.15|327.16|321.16|327.15|321.15|0
1642438880000|2022-01-17 17:01:20|327.16|321.16|327.16|321.16|327.16|321.16|327.16|321.16|0
1642438890000|2022-01-17 17:01:30|327.13|321.13|327.13|321.13|327.13|321.13|327.11|321.11|0
1642438900000|2022-01-17 17:01:40|327.17|321.17|327.16|321.16|327.17|321.17|327.16|321.16|0
1642438910000|2022-01-17 17:01:50|327.15|321.15|327.16|321.16|327.16|321.16|327.15|321.15|0
1642438920000|2022-01-17 17:02:00|327.17|321.17|327.17|321.17|327.17|321.17|327.17|321.17|0
1642438930000|2022-01-17 17:02:10|327.18|321.18|326.92|320.92|327.18|321.18|326.92|320.92|0
1642438940000|2022-01-17 17:02:20|326.93|320.93|326.95|320.95|326.95|320.95|326.93|320.93|0
1642438950000|2022-01-17 17:02:30|326.94|320.94|326.95|320.95|326.95|320.95|326.94|320.94|0
1642438960000|2022-01-17 17:02:40|326.94|320.94|326.94|320.94|326.95|320.95|326.94|320.94|0
1642438970000|2022-01-17 17:02:50|326.93|320.93|326.91|320.91|326.94|320.94|326.91|320.91|0
1642438980000|2022-01-17 17:03:00|326.92|320.92|326.92|320.92|326.92|320.92|326.92|320.92|0
1642439010000|2022-01-17 17:03:30|326.91|320.91|326.91|320.91|326.91|320.91|326.91|320.91|0
1642439030000|2022-01-17 17:03:50|326.9|320.9|326.91|320.91|326.91|320.91|326.9|320.9|0
1642439060000|2022-01-17 17:04:20|326.9|320.9|326.9|320.9|326.9|320.9|326.9|320.9|0
1642439070000|2022-01-17 17:04:30|326.91|320.91|326.91|320.91|326.91|320.91|326.91|320.91|0
1642439080000|2022-01-17 17:04:40|326.9|320.9|326.9|320.9|326.9|320.9|326.9|320.9|0
1642439090000|2022-01-17 17:04:50|326.91|320.91|326.91|320.91|326.92|320.92|326.91|320.91|0
1642439110000|2022-01-17 17:05:10|326.92|320.92|326.89|320.89|326.92|320.92|326.89|320.89|0
1642439130000|2022-01-17 17:05:30|326.88|320.88|326.89|320.89|326.89|320.89|326.88|320.88|0
1642439140000|2022-01-17 17:05:40|326.88|320.88|326.89|320.89|326.89|320.89|326.88|320.88|0
1642439170000|2022-01-17 17:06:10|326.9|320.9|326.89|320.89|326.9|320.9|326.89|320.89|0
1642439180000|2022-01-17 17:06:20|326.9|320.9|326.9|320.9|326.9|320.9|326.9|320.9|0
1642439190000|2022-01-17 17:06:30|326.88|320.88|326.88|320.88|326.88|320.88|326.88|320.88|0
1642439210000|2022-01-17 17:06:50|326.87|320.87|326.87|320.87|326.87|320.87|326.87|320.87|0
1642439220000|2022-01-17 17:07:00|326.88|320.88|326.88|320.88|326.88|320.88|326.88|320.88|0
1642439230000|2022-01-17 17:07:10|326.9|320.9|326.9|320.9|326.9|320.9|326.9|320.9|0
1642439250000|2022-01-17 17:07:30|326.99|320.99|326.99|320.99|326.99|320.99|326.99|320.99|0
1642439270000|2022-01-17 17:07:50|327|321|327|321|327|321|326.99|320.99|0
1642439280000|2022-01-17 17:08:00|326.99|320.99|326.99|320.99|326.99|320.99|326.99|320.99|0
1642439310000|2022-01-17 17:08:30|327.01|321.01|327.01|321.01|327.01|321.01|327.01|321.01|0
1642439320000|2022-01-17 17:08:40|327.02|321.02|327.02|321.02|327.02|321.02|327.02|321.02|0
1642439330000|2022-01-17 17:08:50|327.03|321.03|327.03|321.03|327.03|321.03|327.03|321.03|0
1642439350000|2022-01-17 17:09:10|327.04|321.04|327.05|321.05|327.05|321.05|327.04|321.04|0
1642439360000|2022-01-17 17:09:20|327.08|321.08|327.08|321.08|327.08|321.08|327.08|321.08|0
1642439370000|2022-01-17 17:09:30|327.05|321.05|327.05|321.05|327.05|321.05|327.05|321.05|0
1642439380000|2022-01-17 17:09:40|327.06|321.06|327.07|321.07|327.07|321.07|327.06|321.06|0
1642439400000|2022-01-17 17:10:00|327.06|321.06|327.06|321.06|327.06|321.06|327.06|321.06|0
1642439410000|2022-01-17 17:10:10|327.08|321.08|327.07|321.07|327.08|321.08|327.07|321.07|0
1642439420000|2022-01-17 17:10:20|327.08|321.08|327.05|321.05|327.08|321.08|327.05|321.05|0
1642439440000|2022-01-17 17:10:40|327.06|321.06|327.05|321.05|327.06|321.06|327.05|321.05|0
1642439450000|2022-01-17 17:10:50|327.06|321.06|327.07|321.07|327.07|321.07|327.06|321.06|0
1642439460000|2022-01-17 17:11:00|326.95|320.95|326.95|320.95|326.95|320.95|326.95|320.95|0
1642439470000|2022-01-17 17:11:10|326.94|320.94|326.92|320.92|326.94|320.94|326.92|320.92|0
1642439480000|2022-01-17 17:11:20|326.94|320.94|326.94|320.94|326.94|320.94|326.94|320.94|0
1642439490000|2022-01-17 17:11:30|326.91|320.91|326.91|320.91|326.91|320.91|326.91|320.91|0
1642439500000|2022-01-17 17:11:40|326.9|320.9|326.91|320.91|326.91|320.91|326.9|320.9|0
1642439510000|2022-01-17 17:11:50|326.9|320.9|326.91|320.91|326.91|320.91|326.9|320.9|0
1642439530000|2022-01-17 17:12:10|326.92|320.92|326.91|320.91|326.92|320.92|326.91|320.91|0
1642439570000|2022-01-17 17:12:50|326.93|320.93|326.93|320.93|326.93|320.93|326.93|320.93|0
1642439590000|2022-01-17 17:13:10|326.92|320.92|326.92|320.92|326.93|320.93|326.92|320.92|0
1642439620000|2022-01-17 17:13:40|326.91|320.91|326.91|320.91|326.91|320.91|326.91|320.91|0
1642439650000|2022-01-17 17:14:10|326.92|320.92|326.92|320.92|326.92|320.92|326.92|320.92|0
1642439660000|2022-01-17 17:14:20|326.74|320.74|326.74|320.74|326.74|320.74|326.74|320.74|0
1642439710000|2022-01-17 17:15:10|326.75|320.75|326.74|320.74|326.75|320.75|326.74|320.74|0
1642439720000|2022-01-17 17:15:20|326.75|320.75|326.75|320.75|326.75|320.75|326.75|320.75|0
1642439730000|2022-01-17 17:15:30|326.74|320.74|326.74|320.74|326.75|320.75|326.74|320.74|0
1642439760000|2022-01-17 17:16:00|326.68|320.68|326.68|320.68|326.68|320.68|326.68|320.68|0
1642439770000|2022-01-17 17:16:10|326.7|320.7|326.7|320.7|326.7|320.7|326.7|320.7|0
1642439810000|2022-01-17 17:16:50|326.71|320.71|326.7|320.7|326.71|320.71|326.7|320.7|0
1642439820000|2022-01-17 17:17:00|326.71|320.71|326.73|320.73|326.73|320.73|326.71|320.71|0
1642439830000|2022-01-17 17:17:10|326.74|320.74|326.74|320.74|326.74|320.74|326.74|320.74|0
1642439870000|2022-01-17 17:17:50|326.76|320.76|326.75|320.75|326.76|320.76|326.75|320.75|0
1642439910000|2022-01-17 17:18:30|326.76|320.76|326.75|320.75|326.76|320.76|326.75|320.75|0
1642439920000|2022-01-17 17:18:40|326.76|320.76|326.76|320.76|326.76|320.76|326.76|320.76|0
1642439940000|2022-01-17 17:19:00|326.75|320.75|326.75|320.75|326.75|320.75|326.75|320.75|0
1642439950000|2022-01-17 17:19:10|326.76|320.76|326.75|320.75|326.76|320.76|326.75|320.75|0
1642439960000|2022-01-17 17:19:20|326.76|320.76|326.76|320.76|326.76|320.76|326.76|320.76|0
1642439970000|2022-01-17 17:19:30|326.77|320.77|326.77|320.77|326.77|320.77|326.77|320.77|0
1642439980000|2022-01-17 17:19:40|326.76|320.76|326.76|320.76|326.76|320.76|326.76|320.76|0
1642439990000|2022-01-17 17:19:50|326.75|320.75|326.75|320.75|326.75|320.75|326.75|320.75|0
1642440010000|2022-01-17 17:20:10|326.76|320.76|326.76|320.76|326.76|320.76|326.76|320.76|0
1642440030000|2022-01-17 17:20:30|326.77|320.77|326.77|320.77|326.77|320.77|326.77|320.77|0
1642440040000|2022-01-17 17:20:40|326.76|320.76|326.75|320.75|326.76|320.76|326.75|320.75|0
1642440050000|2022-01-17 17:20:50|326.74|320.74|326.74|320.74|326.74|320.74|326.74|320.74|0
1642440060000|2022-01-17 17:21:00|326.75|320.75|326.75|320.75|326.75|320.75|326.75|320.75|0
1642440070000|2022-01-17 17:21:10|326.74|320.74|326.74|320.74|326.74|320.74|326.74|320.74|0
1642440080000|2022-01-17 17:21:20|326.73|320.73|326.73|320.73|326.73|320.73|326.73|320.73|0
1642440120000|2022-01-17 17:22:00|326.74|320.74|326.75|320.75|326.75|320.75|326.74|320.74|0
1642440130000|2022-01-17 17:22:10|326.73|320.73|326.73|320.73|326.73|320.73|326.73|320.73|0
1642440150000|2022-01-17 17:22:30|326.75|320.75|326.75|320.75|326.75|320.75|326.75|320.75|0
1642440170000|2022-01-17 17:22:50|326.76|320.76|326.76|320.76|326.76|320.76|326.76|320.76|0
1642440180000|2022-01-17 17:23:00|326.77|320.77|326.76|320.76|326.77|320.77|326.76|320.76|0
1642440190000|2022-01-17 17:23:10|326.77|320.77|326.76|320.76|326.77|320.77|326.76|320.76|0
1642440210000|2022-01-17 17:23:30|326.74|320.74|326.74|320.74|326.74|320.74|326.74|320.74|0
1642440220000|2022-01-17 17:23:40|326.73|320.73|326.73|320.73|326.73|320.73|326.73|320.73|0
1642440240000|2022-01-17 17:24:00|326.72|320.72|326.72|320.72|326.72|320.72|326.72|320.72|0
1642440300000|2022-01-17 17:25:00|326.73|320.73|326.73|320.73|326.73|320.73|326.73|320.73|0
1642440350000|2022-01-17 17:25:50|326.74|320.74|326.73|320.73|326.74|320.74|326.73|320.73|0
1642440370000|2022-01-17 17:26:10|326.74|320.74|326.73|320.73|326.74|320.74|326.73|320.73|0
1642440390000|2022-01-17 17:26:30|326.74|320.74|326.73|320.73|326.74|320.74|326.73|320.73|0
1642440400000|2022-01-17 17:26:40|326.74|320.74|326.74|320.74|326.74|320.74|326.74|320.74|0
1642440410000|2022-01-17 17:26:50|326.73|320.73|326.73|320.73|326.73|320.73|326.73|320.73|0
1642440420000|2022-01-17 17:27:00|326.74|320.74|326.73|320.73|326.74|320.74|326.73|320.73|0
1642440430000|2022-01-17 17:27:10|326.74|320.74|326.74|320.74|326.74|320.74|326.74|320.74|0
1642440450000|2022-01-17 17:27:30|326.73|320.73|326.73|320.73|326.73|320.73|326.73|320.73|0
1642440470000|2022-01-17 17:27:50|326.72|320.72|326.72|320.72|326.72|320.72|326.72|320.72|0
1642440480000|2022-01-17 17:28:00|326.81|320.81|326.81|320.81|326.81|320.81|326.81|320.81|0
1642440490000|2022-01-17 17:28:10|326.82|320.82|326.82|320.82|326.82|320.82|326.82|320.82|0
1642440520000|2022-01-17 17:28:40|326.81|320.81|326.81|320.81|326.81|320.81|326.81|320.81|0
1642440530000|2022-01-17 17:28:50|326.79|320.79|326.79|320.79|326.79|320.79|326.79|320.79|0
1642440540000|2022-01-17 17:29:00|326.78|320.78|326.76|320.76|326.78|320.78|326.76|320.76|0
1642440550000|2022-01-17 17:29:10|326.82|320.82|326.82|320.82|326.82|320.82|326.82|320.82|0
1642440560000|2022-01-17 17:29:20|326.85|320.85|326.83|320.83|326.85|320.85|326.83|320.83|0
1642440570000|2022-01-17 17:29:30|326.82|320.82|326.81|320.81|326.82|320.82|326.81|320.81|0
1642440580000|2022-01-17 17:29:40|326.82|320.82|326.82|320.82|326.82|320.82|326.82|320.82|0
1642440600000|2022-01-17 17:30:00|326.83|320.83|326.83|320.83|326.83|320.83|326.83|320.83|0
1642440610000|2022-01-17 17:30:10|326.84|320.84|326.84|320.84|326.84|320.84|326.84|320.84|0
1642440620000|2022-01-17 17:30:20|326.83|320.83|326.83|320.83|326.83|320.83|326.83|320.83|0
1642440630000|2022-01-17 17:30:30|326.81|320.81|326.81|320.81|326.81|320.81|326.81|320.81|0
1642440650000|2022-01-17 17:30:50|326.82|320.82|326.82|320.82|326.82|320.82|326.82|320.82|0
1642440660000|2022-01-17 17:31:00|326.83|320.83|326.73|320.73|326.83|320.83|326.72|320.72|0
1642440670000|2022-01-17 17:31:10|326.72|320.72|326.73|320.73|326.73|320.73|326.72|320.72|0
1642440700000|2022-01-17 17:31:40|326.71|320.71|326.71|320.71|326.71|320.71|326.71|320.71|0
1642440720000|2022-01-17 17:32:00|326.7|320.7|326.71|320.71|326.71|320.71|326.7|320.7|0
1642440730000|2022-01-17 17:32:10|326.7|320.7|326.7|320.7|326.7|320.7|326.7|320.7|0
1642440740000|2022-01-17 17:32:20|326.69|320.69|326.69|320.69|326.69|320.69|326.69|320.69|0
1642440750000|2022-01-17 17:32:30|326.7|320.7|326.7|320.7|326.7|320.7|326.7|320.7|0
1642440760000|2022-01-17 17:32:40|326.71|320.71|326.73|320.73|326.73|320.73|326.71|320.71|0
1642440770000|2022-01-17 17:32:50|326.74|320.74|326.74|320.74|326.74|320.74|326.73|320.73|0
1642440780000|2022-01-17 17:33:00|326.73|320.73|326.73|320.73|326.73|320.73|326.73|320.73|0
1642440810000|2022-01-17 17:33:30|326.72|320.72|326.72|320.72|326.72|320.72|326.72|320.72|0
1642440840000|2022-01-17 17:34:00|326.73|320.73|326.73|320.73|326.73|320.73|326.72|320.72|0
1642440890000|2022-01-17 17:34:50|326.75|320.75|326.74|320.74|326.75|320.75|326.74|320.74|0
1642440940000|2022-01-17 17:35:40|326.75|320.75|326.75|320.75|326.75|320.75|326.75|320.75|0
1642440950000|2022-01-17 17:35:50|326.76|320.76|326.76|320.76|326.76|320.76|326.76|320.76|0
1642440960000|2022-01-17 17:36:00|326.75|320.75|326.73|320.73|326.76|320.76|326.73|320.73|0
1642440980000|2022-01-17 17:36:20|326.72|320.72|326.72|320.72|326.72|320.72|326.72|320.72|0
1642440990000|2022-01-17 17:36:30|326.73|320.73|326.73|320.73|326.73|320.73|326.73|320.73|0
1642441000000|2022-01-17 17:36:40|326.72|320.72|326.72|320.72|326.73|320.73|326.72|320.72|0
1642441010000|2022-01-17 17:36:50|326.74|320.74|326.73|320.73|326.74|320.74|326.73|320.73|0
1642441020000|2022-01-17 17:37:00|326.74|320.74|326.74|320.74|326.74|320.74|326.74|320.74|0
1642441030000|2022-01-17 17:37:10|326.76|320.76|326.76|320.76|326.76|320.76|326.76|320.76|0
1642441040000|2022-01-17 17:37:20|326.77|320.77|326.76|320.76|326.77|320.77|326.76|320.76|0
1642441050000|2022-01-17 17:37:30|326.78|320.78|326.78|320.78|326.78|320.78|326.78|320.78|0
1642441070000|2022-01-17 17:37:50|326.79|320.79|326.79|320.79|326.79|320.79|326.79|320.79|0
1642441080000|2022-01-17 17:38:00|326.82|320.82|326.82|320.82|326.82|320.82|326.82|320.82|0
1642441090000|2022-01-17 17:38:10|326.81|320.81|326.82|320.82|326.82|320.82|326.81|320.81|0
1642441100000|2022-01-17 17:38:20|326.81|320.81|326.81|320.81|326.82|320.82|326.81|320.81|0
1642441110000|2022-01-17 17:38:30|326.8|320.8|326.81|320.81|326.81|320.81|326.8|320.8|0
1642441120000|2022-01-17 17:38:40|326.82|320.82|326.82|320.82|326.82|320.82|326.81|320.81|0
1642441140000|2022-01-17 17:39:00|326.83|320.83|326.83|320.83|326.83|320.83|326.83|320.83|0
1642441170000|2022-01-17 17:39:30|326.8|320.8|326.8|320.8|326.8|320.8|326.8|320.8|0
1642441180000|2022-01-17 17:39:40|326.78|320.78|326.81|320.81|326.81|320.81|326.78|320.78|0
1642441190000|2022-01-17 17:39:50|326.8|320.8|326.79|320.79|326.8|320.8|326.79|320.79|0
1642441200000|2022-01-17 17:40:00|326.8|320.8|326.8|320.8|326.81|320.81|326.8|320.8|0
1642441210000|2022-01-17 17:40:10|326.81|320.81|326.81|320.81|326.82|320.82|326.81|320.81|0
1642441220000|2022-01-17 17:40:20|326.82|320.82|326.81|320.81|326.82|320.82|326.81|320.81|0
1642441230000|2022-01-17 17:40:30|326.82|320.82|326.91|320.91|326.91|320.91|326.82|320.82|0
1642441240000|2022-01-17 17:40:40|326.92|320.92|326.93|320.93|326.93|320.93|326.92|320.92|0
1642441250000|2022-01-17 17:40:50|326.92|320.92|326.93|320.93|326.94|320.94|326.92|320.92|0
1642441260000|2022-01-17 17:41:00|326.94|320.94|326.96|320.96|326.96|320.96|326.94|320.94|0
1642441270000|2022-01-17 17:41:10|326.97|320.97|326.97|320.97|326.97|320.97|326.97|320.97|0
1642441290000|2022-01-17 17:41:30|326.98|320.98|326.98|320.98|326.98|320.98|326.98|320.98|0
1642441350000|2022-01-17 17:42:30|326.99|320.99|326.98|320.98|326.99|320.99|326.98|320.98|0
1642441370000|2022-01-17 17:42:50|326.97|320.97|326.98|320.98|326.98|320.98|326.97|320.97|0
1642441390000|2022-01-17 17:43:10|326.99|320.99|326.98|320.98|326.99|320.99|326.98|320.98|0
1642441400000|2022-01-17 17:43:20|326.97|320.97|326.98|320.98|326.98|320.98|326.97|320.97|0
1642441410000|2022-01-17 17:43:30|326.97|320.97|326.97|320.97|326.97|320.97|326.97|320.97|0
1642441420000|2022-01-17 17:43:40|326.98|320.98|326.98|320.98|326.98|320.98|326.98|320.98|0
1642441430000|2022-01-17 17:43:50|326.99|320.99|326.98|320.98|326.99|320.99|326.98|320.98|0
1642441440000|2022-01-17 17:44:00|326.97|320.97|326.96|320.96|326.98|320.98|326.96|320.96|0
1642441450000|2022-01-17 17:44:10|326.97|320.97|326.97|320.97|326.97|320.97|326.96|320.96|0
1642441460000|2022-01-17 17:44:20|326.95|320.95|326.96|320.96|326.96|320.96|326.95|320.95|0
1642441470000|2022-01-17 17:44:30|326.95|320.95|326.96|320.96|326.97|320.97|326.95|320.95|0
1642441480000|2022-01-17 17:44:40|326.95|320.95|326.85|320.85|326.95|320.95|326.84|320.84|0
1642441500000|2022-01-17 17:45:00|326.86|320.86|326.86|320.86|326.86|320.86|326.86|320.86|0
1642441510000|2022-01-17 17:45:10|326.85|320.85|326.83|320.83|326.85|320.85|326.83|320.83|0
1642441520000|2022-01-17 17:45:20|326.84|320.84|326.84|320.84|326.84|320.84|326.84|320.84|0
1642441550000|2022-01-17 17:45:50|326.85|320.85|326.85|320.85|326.85|320.85|326.85|320.85|0
1642441560000|2022-01-17 17:46:00|326.84|320.84|326.85|320.85|326.85|320.85|326.84|320.84|0
1642441590000|2022-01-17 17:46:30|326.84|320.84|326.87|320.87|326.87|320.87|326.84|320.84|0
1642441600000|2022-01-17 17:46:40|326.88|320.88|326.88|320.88|326.88|320.88|326.88|320.88|0
1642441620000|2022-01-17 17:47:00|326.87|320.87|326.88|320.88|326.88|320.88|326.87|320.87|0
1642441630000|2022-01-17 17:47:10|326.89|320.89|326.88|320.88|326.89|320.89|326.88|320.88|0
1642441640000|2022-01-17 17:47:20|326.86|320.86|326.85|320.85|326.86|320.86|326.85|320.85|0
1642441680000|2022-01-17 17:48:00|326.83|320.83|326.83|320.83|326.83|320.83|326.83|320.83|0
1642441690000|2022-01-17 17:48:10|326.84|320.84|326.86|320.86|326.87|320.87|326.84|320.84|0
1642441700000|2022-01-17 17:48:20|326.85|320.85|326.85|320.85|326.86|320.86|326.85|320.85|0
1642441710000|2022-01-17 17:48:30|326.71|320.71|326.71|320.71|326.71|320.71|326.71|320.71|0
1642441720000|2022-01-17 17:48:40|326.72|320.72|326.69|320.69|326.72|320.72|326.69|320.69|0
1642441740000|2022-01-17 17:49:00|326.66|320.66|326.66|320.66|326.66|320.66|326.66|320.66|0
1642441750000|2022-01-17 17:49:10|326.63|320.63|326.64|320.64|326.64|320.64|326.63|320.63|0
1642441760000|2022-01-17 17:49:20|326.63|320.63|326.63|320.63|326.63|320.63|326.63|320.63|0
1642441780000|2022-01-17 17:49:40|326.61|320.61|326.61|320.61|326.61|320.61|326.61|320.61|0
1642441790000|2022-01-17 17:49:50|326.6|320.6|326.6|320.6|326.6|320.6|326.6|320.6|0
1642441810000|2022-01-17 17:50:10|326.62|320.62|326.62|320.62|326.62|320.62|326.62|320.62|0
1642441830000|2022-01-17 17:50:30|326.61|320.61|326.61|320.61|326.61|320.61|326.61|320.61|0
1642441850000|2022-01-17 17:50:50|326.6|320.6|326.6|320.6|326.6|320.6|326.6|320.6|0
1642441860000|2022-01-17 17:51:00|326.58|320.58|326.58|320.58|326.58|320.58|326.58|320.58|0
1642441870000|2022-01-17 17:51:10|326.57|320.57|326.57|320.57|326.57|320.57|326.57|320.57|0
1642441880000|2022-01-17 17:51:20|326.62|320.62|326.62|320.62|326.62|320.62|326.62|320.62|0
1642441910000|2022-01-17 17:51:50|326.61|320.61|326.61|320.61|326.61|320.61|326.61|320.61|0
1642441920000|2022-01-17 17:52:00|326.6|320.6|326.61|320.61|326.61|320.61|326.6|320.6|0
1642441960000|2022-01-17 17:52:40|326.6|320.6|326.6|320.6|326.6|320.6|326.6|320.6|0
1642441980000|2022-01-17 17:53:00|326.59|320.59|326.59|320.59|326.59|320.59|326.59|320.59|0
1642442040000|2022-01-17 17:54:00|326.57|320.57|326.57|320.57|326.57|320.57|326.57|320.57|0
1642442090000|2022-01-17 17:54:50|326.58|320.58|326.58|320.58|326.58|320.58|326.58|320.58|0
1642442100000|2022-01-17 17:55:00|326.62|320.62|326.62|320.62|326.62|320.62|326.62|320.62|0
1642442110000|2022-01-17 17:55:10|326.61|320.61|326.61|320.61|326.61|320.61|326.61|320.61|0
1642442120000|2022-01-17 17:55:20|326.63|320.63|326.63|320.63|326.63|320.63|326.63|320.63|0
1642442240000|2022-01-17 17:57:20|326.62|320.62|326.62|320.62|326.62|320.62|326.62|320.62|0
1642442250000|2022-01-17 17:57:30|326.63|320.63|326.63|320.63|326.63|320.63|326.63|320.63|0
1642442290000|2022-01-17 17:58:10|326.64|320.64|326.65|320.65|326.65|320.65|326.64|320.64|0
1642442320000|2022-01-17 17:58:40|326.66|320.66|326.66|320.66|326.66|320.66|326.66|320.66|0
1642442350000|2022-01-17 17:59:10|326.67|320.67|326.66|320.66|326.68|320.68|326.66|320.66|0
1642442360000|2022-01-17 17:59:20|326.56|320.56|326.56|320.56|326.56|320.56|326.56|320.56|0
1642442370000|2022-01-17 17:59:30|326.57|320.57|326.57|320.57|326.57|320.57|326.57|320.57|0
1642442380000|2022-01-17 17:59:40|326.67|320.67|326.66|320.66|326.67|320.67|326.66|320.66|0
1642442390000|2022-01-17 17:59:50|326.67|320.67|326.68|320.68|326.68|320.68|326.67|320.67|0
1642442400000|2022-01-17 18:00:00|326.69|320.69|326.69|320.69|326.7|320.7|326.69|320.69|0
1642442420000|2022-01-17 18:00:20|326.7|320.7|326.69|320.69|326.7|320.7|326.69|320.69|0
1642442500000|2022-01-17 18:01:40|326.67|320.67|326.67|320.67|326.68|320.68|326.67|320.67|0
1642442540000|2022-01-17 18:02:20|326.68|320.68|326.68|320.68|326.68|320.68|326.68|320.68|0
1642442590000|2022-01-17 18:03:10|326.65|320.65|326.65|320.65|326.65|320.65|326.65|320.65|0
1642442610000|2022-01-17 18:03:30|326.73|320.73|326.72|320.72|326.73|320.73|326.72|320.72|0
1642442680000|2022-01-17 18:04:40|326.73|320.73|326.73|320.73|326.73|320.73|326.73|320.73|0
1642442690000|2022-01-17 18:04:50|326.72|320.72|326.72|320.72|326.72|320.72|326.72|320.72|0
1642442710000|2022-01-17 18:05:10|326.73|320.73|326.73|320.73|326.73|320.73|326.73|320.73|0
1642442730000|2022-01-17 18:05:30|326.72|320.72|326.73|320.73|326.73|320.73|326.72|320.72|0
1642442740000|2022-01-17 18:05:40|326.74|320.74|326.76|320.76|326.76|320.76|326.74|320.74|0
1642442750000|2022-01-17 18:05:50|326.79|320.79|326.79|320.79|326.79|320.79|326.79|320.79|0
1642442760000|2022-01-17 18:06:00|326.78|320.78|326.78|320.78|326.78|320.78|326.78|320.78|0
1642442770000|2022-01-17 18:06:10|326.79|320.79|326.79|320.79|326.79|320.79|326.79|320.79|0
1642442780000|2022-01-17 18:06:20|326.78|320.78|326.78|320.78|326.78|320.78|326.78|320.78|0
1642442800000|2022-01-17 18:06:40|326.77|320.77|326.77|320.77|326.77|320.77|326.77|320.77|0
1642442860000|2022-01-17 18:07:40|326.74|320.74|326.74|320.74|326.74|320.74|326.74|320.74|0
1642442880000|2022-01-17 18:08:00|326.77|320.77|326.76|320.76|326.77|320.77|326.76|320.76|0
1642442890000|2022-01-17 18:08:10|326.79|320.79|326.8|320.8|326.8|320.8|326.79|320.79|0
1642442900000|2022-01-17 18:08:20|326.82|320.82|326.82|320.82|326.82|320.82|326.82|320.82|0
1642442950000|2022-01-17 18:09:10|326.83|320.83|326.83|320.83|326.83|320.83|326.83|320.83|0
1642442980000|2022-01-17 18:09:40|326.82|320.82|326.82|320.82|326.82|320.82|326.82|320.82|0
1642443050000|2022-01-17 18:10:50|326.9|320.9|326.89|320.89|326.9|320.9|326.89|320.89|0
1642443060000|2022-01-17 18:11:00|326.88|320.88|326.81|320.81|326.88|320.88|326.81|320.81|0
1642443070000|2022-01-17 18:11:10|326.8|320.8|326.8|320.8|326.8|320.8|326.8|320.8|0
1642443110000|2022-01-17 18:11:50|326.83|320.83|326.83|320.83|326.83|320.83|326.83|320.83|0
1642443240000|2022-01-17 18:14:00|326.84|320.84|326.85|320.85|326.85|320.85|326.84|320.84|0
1642443250000|2022-01-17 18:14:10|326.82|320.82|326.8|320.8|326.82|320.82|326.8|320.8|0
1642443260000|2022-01-17 18:14:20|326.98|320.98|326.98|320.98|326.98|320.98|326.98|320.98|0
1642443300000|2022-01-17 18:15:00|327.45|321.45|327.45|321.45|327.45|321.45|327.45|321.45|0
1642443340000|2022-01-17 18:15:40|327.48|321.48|327.48|321.48|327.48|321.48|327.48|321.48|0
1642443350000|2022-01-17 18:15:50|327.45|321.45|327.45|321.45|327.45|321.45|327.45|321.45|0
1642443360000|2022-01-17 18:16:00|327.48|321.48|327.48|321.48|327.48|321.48|327.48|321.48|0
1642443370000|2022-01-17 18:16:10|327.58|321.58|327.58|321.58|327.58|321.58|327.58|321.58|0
1642443380000|2022-01-17 18:16:20|327.55|321.55|327.55|321.55|327.55|321.55|327.55|321.55|0
1642443390000|2022-01-17 18:16:30|327.58|321.58|327.58|321.58|327.58|321.58|327.58|321.58|0
1642443410000|2022-01-17 18:16:50|327.59|321.59|327.59|321.59|327.59|321.59|327.59|321.59|0
1642443450000|2022-01-17 18:17:30|327.61|321.61|327.61|321.61|327.61|321.61|327.61|321.61|0
1642443510000|2022-01-17 18:18:30|327.62|321.62|327.61|321.61|327.62|321.62|327.61|321.61|0
1642443530000|2022-01-17 18:18:50|327.62|321.62|327.62|321.62|327.62|321.62|327.62|321.62|0
1642443570000|2022-01-17 18:19:30|327.61|321.61|327.61|321.61|327.61|321.61|327.61|321.61|0
1642443600000|2022-01-17 18:20:00|327.62|321.62|327.62|321.62|327.62|321.62|327.62|321.62|0
1642443640000|2022-01-17 18:20:40|327.63|321.63|327.63|321.63|327.63|321.63|327.63|321.63|0
1642443650000|2022-01-17 18:20:50|327.64|321.64|327.64|321.64|327.64|321.64|327.64|321.64|0
1642443660000|2022-01-17 18:21:00|327.63|321.63|327.63|321.63|327.63|321.63|327.63|321.63|0
1642443770000|2022-01-17 18:22:50|327.87|321.87|327.87|321.87|327.87|321.87|327.87|321.87|0
1642443800000|2022-01-17 18:23:20|327.85|321.85|327.85|321.85|327.85|321.85|327.85|321.85|0
1642443870000|2022-01-17 18:24:30|327.86|321.86|327.85|321.85|327.86|321.86|327.85|321.85|0
1642443880000|2022-01-17 18:24:40|327.86|321.86|327.86|321.86|327.86|321.86|327.86|321.86|0
1642443890000|2022-01-17 18:24:50|327.82|321.82|327.82|321.82|327.82|321.82|327.82|321.82|0
1642443920000|2022-01-17 18:25:20|327.79|321.79|327.79|321.79|327.79|321.79|327.79|321.79|0
1642444010000|2022-01-17 18:26:50|327.77|321.77|327.77|321.77|327.77|321.77|327.77|321.77|0
1642444050000|2022-01-17 18:27:30|327.79|321.79|327.79|321.79|327.79|321.79|327.79|321.79|0
1642444070000|2022-01-17 18:27:50|327.78|321.78|327.78|321.78|327.78|321.78|327.78|321.78|0
1642444120000|2022-01-17 18:28:40|327.77|321.77|327.77|321.77|327.77|321.77|327.77|321.77|0
1642444150000|2022-01-17 18:29:10|327.61|321.61|327.61|321.61|327.61|321.61|327.61|321.61|0
1642444260000|2022-01-17 18:31:00|327.6|321.6|327.6|321.6|327.6|321.6|327.6|321.6|0
1642444270000|2022-01-17 18:31:10|327.61|321.61|327.61|321.61|327.61|321.61|327.61|321.61|0
1642444640000|2022-01-17 18:37:20|327.63|321.63|327.63|321.63|327.63|321.63|327.63|321.63|0
1642444680000|2022-01-17 18:38:00|327.67|321.67|327.67|321.67|327.67|321.67|327.67|321.67|0
1642444700000|2022-01-17 18:38:20|327.64|321.64|327.64|321.64|327.64|321.64|327.64|321.64|0
1642444900000|2022-01-17 18:41:40|327.5|321.5|327.5|321.5|327.5|321.5|327.5|321.5|0
1642444910000|2022-01-17 18:41:50|327.53|321.53|327.53|321.53|327.53|321.53|327.53|321.53|0
1642444950000|2022-01-17 18:42:30|327.5|321.5|327.5|321.5|327.5|321.5|327.5|321.5|0
1642445010000|2022-01-17 18:43:30|327.49|321.49|327.5|321.5|327.5|321.5|327.49|321.49|0
1642445020000|2022-01-17 18:43:40|327.49|321.49|327.49|321.49|327.49|321.49|327.49|321.49|0
1642445030000|2022-01-17 18:43:50|327.52|321.52|327.52|321.52|327.52|321.52|327.52|321.52|0
1642445060000|2022-01-17 18:44:20|327.53|321.53|327.53|321.53|327.53|321.53|327.53|321.53|0
1642445160000|2022-01-17 18:46:00|327.52|321.52|327.52|321.52|327.52|321.52|327.52|321.52|0
1642445170000|2022-01-17 18:46:10|327.53|321.53|327.53|321.53|327.53|321.53|327.53|321.53|0
1642445190000|2022-01-17 18:46:30|327.52|321.52|327.52|321.52|327.52|321.52|327.52|321.52|0
1642445200000|2022-01-17 18:46:40|327.57|321.57|327.57|321.57|327.57|321.57|327.57|321.57|0
1642445210000|2022-01-17 18:46:50|327.55|321.55|327.44|321.44|327.55|321.55|327.44|321.44|0
1642445220000|2022-01-17 18:47:00|327.41|321.41|327.41|321.41|327.41|321.41|327.41|321.41|0
1642445250000|2022-01-17 18:47:30|327.44|321.44|327.44|321.44|327.44|321.44|327.44|321.44|0
1642445260000|2022-01-17 18:47:40|327.48|321.48|327.48|321.48|327.48|321.48|327.48|321.48|0
1642445280000|2022-01-17 18:48:00|327.49|321.49|327.49|321.49|327.49|321.49|327.49|321.49|0
1642445350000|2022-01-17 18:49:10|327.48|321.48|327.48|321.48|327.48|321.48|327.48|321.48|0
1642445360000|2022-01-17 18:49:20|327.49|321.49|327.48|321.48|327.49|321.49|327.48|321.48|0
1642445370000|2022-01-17 18:49:30|327.49|321.49|327.48|321.48|327.49|321.49|327.48|321.48|0
1642445380000|2022-01-17 18:49:40|327.38|321.38|327.38|321.38|327.38|321.38|327.38|321.38|0
1642445440000|2022-01-17 18:50:40|327.36|321.36|327.36|321.36|327.36|321.36|327.36|321.36|0
1642445450000|2022-01-17 18:50:50|327.34|321.34|327.34|321.34|327.34|321.34|327.34|321.34|0
1642445470000|2022-01-17 18:51:10|327.31|321.31|327.31|321.31|327.31|321.31|327.31|321.31|0
1642445530000|2022-01-17 18:52:10|327.25|321.25|327.25|321.25|327.25|321.25|327.25|321.25|0
1642445550000|2022-01-17 18:52:30|327.2|321.2|327.2|321.2|327.2|321.2|327.2|321.2|0
1642445560000|2022-01-17 18:52:40|327.18|321.18|327.18|321.18|327.18|321.18|327.18|321.18|0
1642445570000|2022-01-17 18:52:50|327.21|321.21|327.21|321.21|327.21|321.21|327.21|321.21|0
1642445590000|2022-01-17 18:53:10|327.2|321.2|327.2|321.2|327.2|321.2|327.2|321.2|0
1642445620000|2022-01-17 18:53:40|327.22|321.22|327.22|321.22|327.22|321.22|327.22|321.22|0
1642445670000|2022-01-17 18:54:30|327.19|321.19|327.19|321.19|327.19|321.19|327.19|321.19|0
1642445700000|2022-01-17 18:55:00|327.17|321.17|327.17|321.17|327.17|321.17|327.17|321.17|0
1642445710000|2022-01-17 18:55:10|327.16|321.16|327.16|321.16|327.16|321.16|327.16|321.16|0
1642445740000|2022-01-17 18:55:40|327.17|321.17|327.17|321.17|327.17|321.17|327.17|321.17|0
1642445810000|2022-01-17 18:56:50|327.12|321.12|327.12|321.12|327.12|321.12|327.12|321.12|0
1642445820000|2022-01-17 18:57:00|327.13|321.13|327.13|321.13|327.13|321.13|327.13|321.13|0
1642445860000|2022-01-17 18:57:40|327.15|321.15|327.15|321.15|327.15|321.15|327.15|321.15|0
1642445870000|2022-01-17 18:57:50|327.13|321.13|327.13|321.13|327.13|321.13|327.13|321.13|0
1642445880000|2022-01-17 18:58:00|327.12|321.12|327.12|321.12|327.12|321.12|327.12|321.12|0
1642445920000|2022-01-17 18:58:40|327.11|321.11|327.5|321.5|327.51|321.51|327.11|321.11|0
1642445930000|2022-01-17 18:58:50|327.49|321.49|327.49|321.49|327.49|321.49|327.49|321.49|0
1642445950000|2022-01-17 18:59:10|327.48|321.48|327.48|321.48|327.48|321.48|327.48|321.48|0
1642445960000|2022-01-17 18:59:20|327.49|321.49|327.49|321.49|327.49|321.49|327.48|321.48|0
1642445980000|2022-01-17 18:59:40|327.48|321.48|327.48|321.48|327.48|321.48|327.48|321.48|0
1642445990000|2022-01-17 18:59:50|327.49|321.49|327.48|321.48|327.49|321.49|327.48|321.48|0
1642446000000|2022-01-17 19:00:00|327.49|321.49|327.49|321.49|327.49|321.49|327.49|321.49|0
1642446040000|2022-01-17 19:00:40|327.51|321.51|327.51|321.51|327.51|321.51|327.51|321.51|0
1642446110000|2022-01-17 19:01:50|327.48|321.48|327.48|321.48|327.49|321.49|327.48|321.48|0
1642446120000|2022-01-17 19:02:00|327.49|321.49|327.49|321.49|327.49|321.49|327.49|321.49|0
1642446140000|2022-01-17 19:02:20|327.48|321.48|327.49|321.49|327.49|321.49|327.48|321.48|0
1642446150000|2022-01-17 19:02:30|327.48|321.48|327.48|321.48|327.49|321.49|327.48|321.48|0
1642446160000|2022-01-17 19:02:40|327.49|321.49|327.48|321.48|327.49|321.49|327.48|321.48|0
1642446170000|2022-01-17 19:02:50|327.49|321.49|327.48|321.48|327.49|321.49|327.48|321.48|0
1642446180000|2022-01-17 19:03:00|327.49|321.49|327.49|321.49|327.49|321.49|327.48|321.48|0
1642446190000|2022-01-17 19:03:10|327.48|321.48|327.49|321.49|327.49|321.49|327.48|321.48|0
1642446210000|2022-01-17 19:03:30|327.51|321.51|327.51|321.51|327.51|321.51|327.5|321.5|0
1642446220000|2022-01-17 19:03:40|327.52|321.52|327.52|321.52|327.52|321.52|327.52|321.52|0
1642446250000|2022-01-17 19:04:10|327.54|321.54|327.53|321.53|327.54|321.54|327.53|321.53|0
1642446280000|2022-01-17 19:04:40|327.54|321.54|327.54|321.54|327.54|321.54|327.54|321.54|0
1642446300000|2022-01-17 19:05:00|327.53|321.53|327.53|321.53|327.53|321.53|327.53|321.53|0
1642446320000|2022-01-17 19:05:20|327.54|321.54|327.53|321.53|327.54|321.54|327.53|321.53|0
1642446360000|2022-01-17 19:06:00|327.54|321.54|327.54|321.54|327.54|321.54|327.54|321.54|0
1642446370000|2022-01-17 19:06:10|327.53|321.53|327.52|321.52|327.56|321.56|327.52|321.52|0
1642446530000|2022-01-17 19:08:50|327.55|321.55|327.55|321.55|327.55|321.55|327.55|321.55|0
1642446550000|2022-01-17 19:09:10|327.69|321.69|327.69|321.69|327.69|321.69|327.69|321.69|0
1642446620000|2022-01-17 19:10:20|327.68|321.68|327.67|321.67|327.68|321.68|327.67|321.67|0
1642446630000|2022-01-17 19:10:30|327.68|321.68|327.67|321.67|327.68|321.68|327.67|321.67|0
1642446640000|2022-01-17 19:10:40|327.68|321.68|327.68|321.68|327.68|321.68|327.68|321.68|0
1642446650000|2022-01-17 19:10:50|327.69|321.69|327.7|321.7|327.7|321.7|327.69|321.69|0
1642446680000|2022-01-17 19:11:20|327.69|321.69|327.69|321.69|327.69|321.69|327.69|321.69|0
1642446710000|2022-01-17 19:11:50|327.62|321.62|327.62|321.62|327.62|321.62|327.62|321.62|0
1642446720000|2022-01-17 19:12:00|327.63|321.63|327.63|321.63|327.63|321.63|327.63|321.63|0
1642446770000|2022-01-17 19:12:50|327.62|321.62|327.62|321.62|327.62|321.62|327.62|321.62|0
1642446790000|2022-01-17 19:13:10|327.63|321.63|327.63|321.63|327.63|321.63|327.63|321.63|0
1642446810000|2022-01-17 19:13:30|327.62|321.62|327.62|321.62|327.62|321.62|327.62|321.62|0
1642446830000|2022-01-17 19:13:50|327.65|321.65|327.65|321.65|327.65|321.65|327.65|321.65|0
1642446850000|2022-01-17 19:14:10|327.62|321.62|327.62|321.62|327.62|321.62|327.62|321.62|0
1642446860000|2022-01-17 19:14:20|327.59|321.59|327.62|321.62|327.62|321.62|327.59|321.59|0
1642446870000|2022-01-17 19:14:30|327.61|321.61|327.61|321.61|327.61|321.61|327.61|321.61|0
1642446880000|2022-01-17 19:14:40|327.62|321.62|327.62|321.62|327.62|321.62|327.62|321.62|0
1642446890000|2022-01-17 19:14:50|327.65|321.65|327.65|321.65|327.65|321.65|327.65|321.65|0
1642446970000|2022-01-17 19:16:10|327.64|321.64|327.64|321.64|327.64|321.64|327.64|321.64|0
1642447000000|2022-01-17 19:16:40|327.66|321.66|327.66|321.66|327.66|321.66|327.66|321.66|0
1642447030000|2022-01-17 19:17:10|327.65|321.65|327.65|321.65|327.65|321.65|327.65|321.65|0
1642447050000|2022-01-17 19:17:30|327.61|321.61|327.61|321.61|327.61|321.61|327.61|321.61|0
1642447090000|2022-01-17 19:18:10|327.62|321.62|327.6|321.6|327.62|321.62|327.6|321.6|0
1642447100000|2022-01-17 19:18:20|327.57|321.57|327.57|321.57|327.57|321.57|327.57|321.57|0
1642447130000|2022-01-17 19:18:50|327.54|321.54|327.54|321.54|327.54|321.54|327.54|321.54|0
1642447220000|2022-01-17 19:20:20|327.53|321.53|327.53|321.53|327.53|321.53|327.53|321.53|0
1642447300000|2022-01-17 19:21:40|327.56|321.56|327.56|321.56|327.56|321.56|327.56|321.56|0
1642447390000|2022-01-17 19:23:10|327.61|321.61|327.61|321.61|327.61|321.61|327.61|321.61|0
1642447410000|2022-01-17 19:23:30|327.6|321.6|327.6|321.6|327.6|321.6|327.6|321.6|0
1642447460000|2022-01-17 19:24:20|327.59|321.59|327.59|321.59|327.59|321.59|327.59|321.59|0
1642447480000|2022-01-17 19:24:40|327.58|321.58|327.58|321.58|327.59|321.59|327.58|321.58|0
1642447490000|2022-01-17 19:24:50|327.59|321.59|327.59|321.59|327.59|321.59|327.59|321.59|0
1642447510000|2022-01-17 19:25:10|327.55|321.55|327.55|321.55|327.55|321.55|327.55|321.55|0
1642447530000|2022-01-17 19:25:30|327.58|321.58|327.58|321.58|327.58|321.58|327.58|321.58|0
1642447560000|2022-01-17 19:26:00|327.55|321.55|327.55|321.55|327.55|321.55|327.55|321.55|0
1642447620000|2022-01-17 19:27:00|327.56|321.56|327.56|321.56|327.56|321.56|327.56|321.56|0
1642447630000|2022-01-17 19:27:10|327.58|321.58|327.58|321.58|327.58|321.58|327.58|321.58|0
1642447650000|2022-01-17 19:27:30|327.57|321.57|327.57|321.57|327.57|321.57|327.57|321.57|0
1642447680000|2022-01-17 19:28:00|327.6|321.6|327.59|321.59|327.6|321.6|327.59|321.59|0
1642447710000|2022-01-17 19:28:30|327.31|321.31|327.29|321.29|327.31|321.31|327.29|321.29|0
1642447740000|2022-01-17 19:29:00|327.3|321.3|327.28|321.28|327.3|321.3|327.28|321.28|0
1642447750000|2022-01-17 19:29:10|327.31|321.31|327.31|321.31|327.31|321.31|327.31|321.31|0
1642447800000|2022-01-17 19:30:00|327.32|321.32|327.32|321.32|327.32|321.32|327.32|321.32|0
1642447810000|2022-01-17 19:30:10|327.33|321.33|327.33|321.33|327.33|321.33|327.33|321.33|0
1642447850000|2022-01-17 19:30:50|327.28|321.28|327.28|321.28|327.28|321.28|327.28|321.28|0
1642447860000|2022-01-17 19:31:00|327.3|321.3|327.3|321.3|327.3|321.3|327.3|321.3|0
1642448000000|2022-01-17 19:33:20|327.31|321.31|327.31|321.31|327.31|321.31|327.31|321.31|0
1642448020000|2022-01-17 19:33:40|327.32|321.32|327.32|321.32|327.32|321.32|327.32|321.32|0
1642448030000|2022-01-17 19:33:50|327.31|321.31|327.32|321.32|327.32|321.32|327.31|321.31|0
1642448040000|2022-01-17 19:34:00|327.31|321.31|327.31|321.31|327.31|321.31|327.31|321.31|0
1642448080000|2022-01-17 19:34:40|327.32|321.32|327.35|321.35|327.38|321.38|327.32|321.32|0
1642448160000|2022-01-17 19:36:00|327.32|321.32|327.32|321.32|327.32|321.32|327.32|321.32|0
1642448170000|2022-01-17 19:36:10|327.31|321.31|327.31|321.31|327.31|321.31|327.31|321.31|0
1642448200000|2022-01-17 19:36:40|327.3|321.3|327.3|321.3|327.3|321.3|327.3|321.3|0
1642448230000|2022-01-17 19:37:10|327.31|321.31|327.31|321.31|327.31|321.31|327.31|321.31|0
1642448280000|2022-01-17 19:38:00|327.37|321.37|327.37|321.37|327.37|321.37|327.37|321.37|0
1642448320000|2022-01-17 19:38:40|327.45|321.45|327.45|321.45|327.45|321.45|327.45|321.45|0
1642448330000|2022-01-17 19:38:50|327.44|321.44|327.45|321.45|327.45|321.45|327.44|321.44|0
1642448360000|2022-01-17 19:39:20|327.44|321.44|327.45|321.45|327.45|321.45|327.44|321.44|0
1642448370000|2022-01-17 19:39:30|327.44|321.44|327.42|321.42|327.45|321.45|327.42|321.42|0
1642448390000|2022-01-17 19:39:50|327.51|321.51|327.51|321.51|327.51|321.51|327.51|321.51|0
1642448410000|2022-01-17 19:40:10|327.5|321.5|327.5|321.5|327.5|321.5|327.5|321.5|0
1642448420000|2022-01-17 19:40:20|327.49|321.49|327.49|321.49|327.49|321.49|327.49|321.49|0
1642448430000|2022-01-17 19:40:30|327.5|321.5|327.5|321.5|327.5|321.5|327.5|321.5|0
1642448470000|2022-01-17 19:41:10|327.49|321.49|327.49|321.49|327.49|321.49|327.49|321.49|0
1642448480000|2022-01-17 19:41:20|327.48|321.48|327.42|321.42|327.48|321.48|327.42|321.42|0
1642448520000|2022-01-17 19:42:00|327.48|321.48|327.48|321.48|327.48|321.48|327.48|321.48|0
1642448530000|2022-01-17 19:42:10|327.49|321.49|327.49|321.49|327.49|321.49|327.49|321.49|0
1642448550000|2022-01-17 19:42:30|327.5|321.5|327.5|321.5|327.5|321.5|327.5|321.5|0
1642448570000|2022-01-17 19:42:50|327.49|321.49|327.49|321.49|327.49|321.49|327.49|321.49|0
1642448580000|2022-01-17 19:43:00|327.52|321.52|327.52|321.52|327.52|321.52|327.52|321.52|0
1642448610000|2022-01-17 19:43:30|327.51|321.51|327.51|321.51|327.51|321.51|327.51|321.51|0
1642448640000|2022-01-17 19:44:00|327.48|321.48|327.48|321.48|327.48|321.48|327.48|321.48|0
1642448650000|2022-01-17 19:44:10|327.47|321.47|327.47|321.47|327.47|321.47|327.47|321.47|0
1642448690000|2022-01-17 19:44:50|327.43|321.43|327.43|321.43|327.43|321.43|327.43|321.43|0
1642448740000|2022-01-17 19:45:40|327.42|321.42|327.42|321.42|327.42|321.42|327.42|321.42|0
1642448770000|2022-01-17 19:46:10|327.4|321.4|327.4|321.4|327.4|321.4|327.4|321.4|0
1642448800000|2022-01-17 19:46:40|327.41|321.41|327.44|321.44|327.44|321.44|327.41|321.41|0
1642448820000|2022-01-17 19:47:00|327.43|321.43|327.46|321.46|327.46|321.46|327.43|321.43|0
1642448830000|2022-01-17 19:47:10|327.45|321.45|327.45|321.45|327.46|321.46|327.45|321.45|0
1642448860000|2022-01-17 19:47:40|327.42|321.42|327.42|321.42|327.42|321.42|327.42|321.42|0
1642448870000|2022-01-17 19:47:50|327.41|321.41|327.41|321.41|327.41|321.41|327.41|321.41|0
1642448890000|2022-01-17 19:48:10|327.42|321.42|327.42|321.42|327.42|321.42|327.42|321.42|0
1642448920000|2022-01-17 19:48:40|327.4|321.4|327.4|321.4|327.4|321.4|327.4|321.4|0
1642448930000|2022-01-17 19:48:50|327.43|321.43|327.4|321.4|327.43|321.43|327.4|321.4|0
1642448940000|2022-01-17 19:49:00|327.43|321.43|327.43|321.43|327.43|321.43|327.43|321.43|0
1642448980000|2022-01-17 19:49:40|327.44|321.44|327.44|321.44|327.44|321.44|327.44|321.44|0
1642449000000|2022-01-17 19:50:00|327.48|321.48|327.48|321.48|327.48|321.48|327.48|321.48|0
1642449050000|2022-01-17 19:50:50|327.47|321.47|327.47|321.47|327.47|321.47|327.47|321.47|0
1642449060000|2022-01-17 19:51:00|327.44|321.44|327.46|321.46|327.46|321.46|327.44|321.44|0
1642449070000|2022-01-17 19:51:10|327.47|321.47|327.47|321.47|327.47|321.47|327.47|321.47|0
1642449080000|2022-01-17 19:51:20|327.46|321.46|327.49|321.49|327.49|321.49|327.46|321.46|0
1642449090000|2022-01-17 19:51:30|327.51|321.51|327.47|321.47|327.51|321.51|327.47|321.47|0
1642449100000|2022-01-17 19:51:40|327.48|321.48|327.48|321.48|327.48|321.48|327.48|321.48|0
1642449180000|2022-01-17 19:53:00|327.49|321.49|327.47|321.47|327.49|321.49|327.47|321.47|0
1642449190000|2022-01-17 19:53:10|327.44|321.44|327.44|321.44|327.44|321.44|327.44|321.44|0
1642449200000|2022-01-17 19:53:20|327.43|321.43|327.43|321.43|327.43|321.43|327.43|321.43|0
1642449240000|2022-01-17 19:54:00|327.44|321.44|327.43|321.43|327.44|321.44|327.43|321.43|0
1642449250000|2022-01-17 19:54:10|327.44|321.44|327.44|321.44|327.44|321.44|327.44|321.44|0
1642449270000|2022-01-17 19:54:30|327.45|321.45|327.45|321.45|327.45|321.45|327.45|321.45|0
1642449280000|2022-01-17 19:54:40|327.46|321.46|327.44|321.44|327.46|321.46|327.44|321.44|0
1642449290000|2022-01-17 19:54:50|327.45|321.45|327.45|321.45|327.45|321.45|327.45|321.45|0
1642449320000|2022-01-17 19:55:20|327.44|321.44|327.44|321.44|327.44|321.44|327.44|321.44|0
1642449330000|2022-01-17 19:55:30|327.43|321.43|327.43|321.43|327.43|321.43|327.43|321.43|0
1642449370000|2022-01-17 19:56:10|327.45|321.45|327.45|321.45|327.45|321.45|327.45|321.45|0
1642449400000|2022-01-17 19:56:40|327.44|321.44|327.44|321.44|327.44|321.44|327.44|321.44|0
1642449430000|2022-01-17 19:57:10|327.43|321.43|327.43|321.43|327.43|321.43|327.43|321.43|0
1642449440000|2022-01-17 19:57:20|327.44|321.44|327.44|321.44|327.44|321.44|327.44|321.44|0
1642449450000|2022-01-17 19:57:30|327.45|321.45|327.45|321.45|327.45|321.45|327.45|321.45|0
1642449460000|2022-01-17 19:57:40|327.44|321.44|327.38|321.38|327.44|321.44|327.38|321.38|0
1642449470000|2022-01-17 19:57:50|327.37|321.37|327.38|321.38|327.38|321.38|327.37|321.37|0
1642449520000|2022-01-17 19:58:40|327.35|321.35|327.35|321.35|327.35|321.35|327.35|321.35|0
1642449530000|2022-01-17 19:58:50|327.38|321.38|327.38|321.38|327.38|321.38|327.38|321.38|0
1642449550000|2022-01-17 19:59:10|327.41|321.41|327.41|321.41|327.41|321.41|327.41|321.41|0
1642449560000|2022-01-17 19:59:20|327.4|321.4|327.41|321.41|327.41|321.41|327.4|321.4|0
1642449580000|2022-01-17 19:59:40|327.4|321.4|327.4|321.4|327.4|321.4|327.4|321.4|0
1642449600000|2022-01-17 20:00:00|327.37|321.37|327.37|321.37|327.37|321.37|327.37|321.37|0
1642449610000|2022-01-17 20:00:10|327.43|321.43|327.43|321.43|327.43|321.43|327.43|321.43|0
1642449630000|2022-01-17 20:00:30|327.42|321.42|327.42|321.42|327.42|321.42|327.42|321.42|0
1642449640000|2022-01-17 20:00:40|327.43|321.43|327.43|321.43|327.43|321.43|327.43|321.43|0
1642449680000|2022-01-17 20:01:20|327.42|321.42|327.35|321.35|327.42|321.42|327.35|321.35|0
1642449690000|2022-01-17 20:01:30|327.34|321.34|327.34|321.34|327.34|321.34|327.34|321.34|0
1642449720000|2022-01-17 20:02:00|327.32|321.32|327.32|321.32|327.32|321.32|327.32|321.32|0
1642449730000|2022-01-17 20:02:10|327.29|321.29|327.29|321.29|327.29|321.29|327.29|321.29|0
1642449810000|2022-01-17 20:03:30|327.3|321.3|327.3|321.3|327.3|321.3|327.3|321.3|0
1642449820000|2022-01-17 20:03:40|327.25|321.25|327.25|321.25|327.25|321.25|327.25|321.25|0
1642449900000|2022-01-17 20:05:00|327.22|321.22|327.22|321.22|327.22|321.22|327.22|321.22|0
1642449940000|2022-01-17 20:05:40|327.24|321.24|327.24|321.24|327.24|321.24|327.24|321.24|0
1642449960000|2022-01-17 20:06:00|327.25|321.25|327.25|321.25|327.25|321.25|327.25|321.25|0
1642449980000|2022-01-17 20:06:20|327.23|321.23|327.23|321.23|327.23|321.23|327.23|321.23|0
1642450090000|2022-01-17 20:08:10|327.25|321.25|327.25|321.25|327.25|321.25|327.25|321.25|0
1642450160000|2022-01-17 20:09:20|327.27|321.27|327.27|321.27|327.27|321.27|327.27|321.27|0
1642450230000|2022-01-17 20:10:30|327.28|321.28|327.28|321.28|327.28|321.28|327.28|321.28|0
1642450250000|2022-01-17 20:10:50|327.27|321.27|327.27|321.27|327.27|321.27|327.27|321.27|0
1642450270000|2022-01-17 20:11:10|327.26|321.26|327.26|321.26|327.26|321.26|327.26|321.26|0
1642450310000|2022-01-17 20:11:50|327.31|321.31|327.4|321.4|327.4|321.4|327.31|321.31|0
1642450330000|2022-01-17 20:12:10|327.43|321.43|327.43|321.43|327.43|321.43|327.43|321.43|0
1642450370000|2022-01-17 20:12:50|327.44|321.44|327.44|321.44|327.44|321.44|327.44|321.44|0
1642450390000|2022-01-17 20:13:10|327.4|321.4|327.4|321.4|327.4|321.4|327.4|321.4|0
1642450440000|2022-01-17 20:14:00|327.37|321.37|327.37|321.37|327.37|321.37|327.37|321.37|0
1642450500000|2022-01-17 20:15:00|327.4|321.4|327.4|321.4|327.4|321.4|327.4|321.4|0
1642450510000|2022-01-17 20:15:10|327.41|321.41|327.4|321.4|327.41|321.41|327.4|321.4|0
1642450520000|2022-01-17 20:15:20|327.41|321.41|327.41|321.41|327.41|321.41|327.41|321.41|0
1642450540000|2022-01-17 20:15:40|327.4|321.4|327.4|321.4|327.4|321.4|327.4|321.4|0
1642450560000|2022-01-17 20:16:00|327.45|321.45|327.45|321.45|327.45|321.45|327.45|321.45|0
1642450590000|2022-01-17 20:16:30|327.44|321.44|327.44|321.44|327.44|321.44|327.44|321.44|0
1642450610000|2022-01-17 20:16:50|327.43|321.43|327.43|321.43|327.43|321.43|327.43|321.43|0
1642450630000|2022-01-17 20:17:10|327.42|321.42|327.42|321.42|327.42|321.42|327.42|321.42|0
1642450640000|2022-01-17 20:17:20|327.41|321.41|327.41|321.41|327.41|321.41|327.4|321.4|0
1642450670000|2022-01-17 20:17:50|327.42|321.42|327.41|321.41|327.42|321.42|327.41|321.41|0
1642450680000|2022-01-17 20:18:00|327.43|321.43|327.43|321.43|327.43|321.43|327.43|321.43|0
1642450730000|2022-01-17 20:18:50|327.42|321.42|327.4|321.4|327.42|321.42|327.4|321.4|0
1642450860000|2022-01-17 20:21:00|327.34|321.34|327.34|321.34|327.34|321.34|327.34|321.34|0
1642450940000|2022-01-17 20:22:20|327.26|321.26|327.26|321.26|327.26|321.26|327.26|321.26|0
1642450960000|2022-01-17 20:22:40|327.23|321.23|327.23|321.23|327.23|321.23|327.23|321.23|0
1642451000000|2022-01-17 20:23:20|327.25|321.25|327.25|321.25|327.25|321.25|327.25|321.25|0
1642451100000|2022-01-17 20:25:00|327.22|321.22|327.19|321.19|327.22|321.22|327.19|321.19|0
1642451110000|2022-01-17 20:25:10|327.2|321.2|327.2|321.2|327.2|321.2|327.2|321.2|0
1642451120000|2022-01-17 20:25:20|327.27|321.27|327.27|321.27|327.27|321.27|327.27|321.27|0
1642451130000|2022-01-17 20:25:30|327.28|321.28|327.28|321.28|327.28|321.28|327.28|321.28|0
1642451140000|2022-01-17 20:25:40|327.27|321.27|327.27|321.27|327.27|321.27|327.27|321.27|0
1642451190000|2022-01-17 20:26:30|327.29|321.29|327.29|321.29|327.29|321.29|327.29|321.29|0
1642451250000|2022-01-17 20:27:30|327.09|321.09|327.09|321.09|327.09|321.09|327.09|321.09|0
1642451300000|2022-01-17 20:28:20|327.07|321.07|327.07|321.07|327.07|321.07|327.07|321.07|0
1642451320000|2022-01-17 20:28:40|327.08|321.08|327.08|321.08|327.08|321.08|327.08|321.08|0
1642451340000|2022-01-17 20:29:00|327.15|321.15|327.17|321.17|327.17|321.17|327.15|321.15|0
1642451350000|2022-01-17 20:29:10|327.2|321.2|327.22|321.22|327.22|321.22|327.19|321.19|0
1642451360000|2022-01-17 20:29:20|327.24|321.24|327.24|321.24|327.24|321.24|327.24|321.24|0
1642451370000|2022-01-17 20:29:30|327.22|321.22|327.22|321.22|327.22|321.22|327.22|321.22|0
1642451380000|2022-01-17 20:29:40|327.18|321.18|327.18|321.18|327.18|321.18|327.18|321.18|0
1642451390000|2022-01-17 20:29:50|327.19|321.19|327.19|321.19|327.19|321.19|327.19|321.19|0
1642451410000|2022-01-17 20:30:10|327.07|321.07|327.09|321.09|327.09|321.09|327.07|321.07|0
1642451420000|2022-01-17 20:30:20|327.08|321.08|327.08|321.08|327.08|321.08|327.08|321.08|0
1642451440000|2022-01-17 20:30:40|327.13|321.13|327.13|321.13|327.13|321.13|327.13|321.13|0
1642451470000|2022-01-17 20:31:10|327.18|321.18|327.18|321.18|327.18|321.18|327.18|321.18|0
1642451490000|2022-01-17 20:31:30|327.15|321.15|327.15|321.15|327.15|321.15|327.15|321.15|0
1642451500000|2022-01-17 20:31:40|327.19|321.19|327.2|321.2|327.2|321.2|327.19|321.19|0
1642451560000|2022-01-17 20:32:40|327.19|321.19|327.19|321.19|327.19|321.19|327.19|321.19|0
1642451590000|2022-01-17 20:33:10|327.16|321.16|327.16|321.16|327.16|321.16|327.16|321.16|0
1642451610000|2022-01-17 20:33:30|327.13|321.13|327.13|321.13|327.13|321.13|327.13|321.13|0
1642451710000|2022-01-17 20:35:10|327.11|321.11|327.18|321.18|327.18|321.18|327.11|321.11|0
1642451720000|2022-01-17 20:35:20|327.17|321.17|327.18|321.18|327.18|321.18|327.17|321.17|0
1642451750000|2022-01-17 20:35:50|327.17|321.17|327.18|321.18|327.18|321.18|327.17|321.17|0
1642451780000|2022-01-17 20:36:20|327.16|321.16|327.16|321.16|327.16|321.16|327.16|321.16|0
1642451810000|2022-01-17 20:36:50|327.13|321.13|327.13|321.13|327.13|321.13|327.13|321.13|0
1642451850000|2022-01-17 20:37:30|327.14|321.14|327.14|321.14|327.14|321.14|327.14|321.14|0
1642451860000|2022-01-17 20:37:40|327.13|321.13|327.14|321.14|327.14|321.14|327.13|321.13|0
1642451920000|2022-01-17 20:38:40|327.13|321.13|327.13|321.13|327.13|321.13|327.13|321.13|0
1642451930000|2022-01-17 20:38:50|327.11|321.11|327.11|321.11|327.11|321.11|327.11|321.11|0
1642451950000|2022-01-17 20:39:10|326.88|320.88|326.88|320.88|326.88|320.88|326.88|320.88|0
1642451980000|2022-01-17 20:39:40|326.86|320.86|326.86|320.86|326.86|320.86|326.86|320.86|0
1642452040000|2022-01-17 20:40:40|326.84|320.84|326.84|320.84|326.84|320.84|326.84|320.84|0
1642452080000|2022-01-17 20:41:20|326.87|320.87|326.84|320.84|326.87|320.87|326.84|320.84|0
1642452120000|2022-01-17 20:42:00|326.87|320.87|326.87|320.87|326.87|320.87|326.87|320.87|0
1642452130000|2022-01-17 20:42:10|326.84|320.84|326.84|320.84|326.84|320.84|326.84|320.84|0
1642452150000|2022-01-17 20:42:30|326.9|320.9|326.9|320.9|326.9|320.9|326.9|320.9|0
1642452170000|2022-01-17 20:42:50|326.88|320.88|326.88|320.88|326.88|320.88|326.88|320.88|0
1642452230000|2022-01-17 20:43:50|326.9|320.9|326.9|320.9|326.9|320.9|326.9|320.9|0
1642452240000|2022-01-17 20:44:00|326.92|320.92|326.94|320.94|326.94|320.94|326.92|320.92|0
1642452250000|2022-01-17 20:44:10|326.96|320.96|326.96|320.96|326.96|320.96|326.96|320.96|0
1642452270000|2022-01-17 20:44:30|327.02|321.02|327.03|321.03|327.03|321.03|327.02|321.02|0
1642452280000|2022-01-17 20:44:40|327.01|321.01|327.01|321.01|327.01|321.01|327.01|321.01|0
1642452350000|2022-01-17 20:45:50|327|321|327|321|327|321|327|321|0
1642452360000|2022-01-17 20:46:00|327.01|321.01|327.02|321.02|327.02|321.02|327.01|321.01|0
1642452370000|2022-01-17 20:46:10|327.03|321.03|327.03|321.03|327.03|321.03|327.03|321.03|0
1642452380000|2022-01-17 20:46:20|327.06|321.06|327.06|321.06|327.06|321.06|327.06|321.06|0
1642452400000|2022-01-17 20:46:40|327.03|321.03|327.03|321.03|327.03|321.03|327.03|321.03|0
1642452420000|2022-01-17 20:47:00|327.01|321.01|327.01|321.01|327.01|321.01|327.01|321.01|0
1642452450000|2022-01-17 20:47:30|327.03|321.03|327.03|321.03|327.03|321.03|327.03|321.03|0
1642452470000|2022-01-17 20:47:50|327.06|321.06|327.06|321.06|327.06|321.06|327.06|321.06|0
1642452480000|2022-01-17 20:48:00|327.04|321.04|327.06|321.06|327.06|321.06|327.04|321.04|0
1642452510000|2022-01-17 20:48:30|327.08|321.08|327.08|321.08|327.08|321.08|327.08|321.08|0
1642452530000|2022-01-17 20:48:50|327.06|321.06|327.04|321.04|327.06|321.06|327.04|321.04|0
1642452540000|2022-01-17 20:49:00|327.01|321.01|326.99|320.99|327.01|321.01|326.99|320.99|0
1642452550000|2022-01-17 20:49:10|327.01|321.01|327.01|321.01|327.01|321.01|327.01|321.01|0
1642452590000|2022-01-17 20:49:50|327.04|321.04|327.04|321.04|327.04|321.04|327.04|321.04|0
1642452600000|2022-01-17 20:50:00|327.01|321.01|327.01|321.01|327.01|321.01|327.01|321.01|0
1642452640000|2022-01-17 20:50:40|327.03|321.03|327.03|321.03|327.03|321.03|327.03|321.03|0
1642452660000|2022-01-17 20:51:00|327.04|321.04|327.04|321.04|327.04|321.04|327.04|321.04|0
1642452710000|2022-01-17 20:51:50|327.03|321.03|327.03|321.03|327.03|321.03|327.03|321.03|0
1642452720000|2022-01-17 20:52:00|327.01|321.01|327.01|321.01|327.01|321.01|327.01|321.01|0
1642452730000|2022-01-17 20:52:10|327.02|321.02|327.02|321.02|327.02|321.02|327.02|321.02|0
1642452750000|2022-01-17 20:52:30|327|321|327|321|327|321|327|321|0
1642452760000|2022-01-17 20:52:40|326.98|320.98|327|321|327|321|326.98|320.98|0
1642452790000|2022-01-17 20:53:10|327.01|321.01|327|321|327.01|321.01|327|321|0
1642452820000|2022-01-17 20:53:40|326.99|320.99|326.99|320.99|326.99|320.99|326.99|320.99|0
1642452830000|2022-01-17 20:53:50|327.02|321.02|326.99|320.99|327.02|321.02|326.99|320.99|0
1642452840000|2022-01-17 20:54:00|327|321|327|321|327|321|327|321|0
1642452850000|2022-01-17 20:54:10|326.99|320.99|326.99|320.99|326.99|320.99|326.99|320.99|0
1642452860000|2022-01-17 20:54:20|327|321|327|321|327|321|327|321|0
1642452890000|2022-01-17 20:54:50|326.95|320.95|326.87|320.87|326.95|320.95|326.87|320.87|0
1642452950000|2022-01-17 20:55:50|326.86|320.86|326.86|320.86|326.86|320.86|326.86|320.86|0
1642452990000|2022-01-17 20:56:30|326.87|320.87|326.87|320.87|326.87|320.87|326.87|320.87|0
1642453010000|2022-01-17 20:56:50|326.86|320.86|326.85|320.85|326.86|320.86|326.85|320.85|0
1642453020000|2022-01-17 20:57:00|326.84|320.84|326.84|320.84|326.84|320.84|326.84|320.84|0
1642453030000|2022-01-17 20:57:10|326.83|320.83|326.86|320.86|326.86|320.86|326.83|320.83|0
1642453040000|2022-01-17 20:57:20|326.84|320.84|326.84|320.84|326.84|320.84|326.84|320.84|0
1642453050000|2022-01-17 20:57:30|326.83|320.83|326.83|320.83|326.83|320.83|326.83|320.83|0
1642453060000|2022-01-17 20:57:40|326.85|320.85|326.84|320.84|326.85|320.85|326.84|320.84|0
1642453090000|2022-01-17 20:58:10|326.83|320.83|326.81|320.81|326.83|320.83|326.8|320.8|0
1642453100000|2022-01-17 20:58:20|326.84|320.84|326.84|320.84|326.84|320.84|326.84|320.84|0
1642453110000|2022-01-17 20:58:30|326.83|320.83|326.82|320.82|326.83|320.83|326.82|320.82|0
1642453120000|2022-01-17 20:58:40|326.81|320.81|326.81|320.81|326.81|320.81|326.81|320.81|0
1642453130000|2022-01-17 20:58:50|326.84|320.84|326.88|320.88|326.88|320.88|326.84|320.84|0
1642453140000|2022-01-17 20:59:00|326.86|320.86|326.81|320.81|326.86|320.86|326.81|320.81|0
1642453150000|2022-01-17 20:59:10|326.79|320.79|326.79|320.79|326.79|320.79|326.78|320.78|0
1642453160000|2022-01-17 20:59:20|326.74|320.74|326.68|320.68|326.74|320.74|326.68|320.68|0
1642453170000|2022-01-17 20:59:30|326.67|320.67|326.66|320.66|326.7|320.7|326.66|320.66|0
1642453180000|2022-01-17 20:59:40|326.6|320.6|326.61|320.61|326.61|320.61|326.59|320.59|0
1642453190000|2022-01-17 20:59:50|326.59|320.59|326.81|320.81|326.81|320.81|326.59|320.59|0
1642516260000|2022-01-18 14:31:00|||||||||108075517
1642516520000|2022-01-18 14:35:20|321.62|315.62|322.11|316.11|322.11|316.11|321.62|315.62|0
1642516530000|2022-01-18 14:35:30|322.17|316.17|322.31|316.31|322.37|316.37|322.17|316.17|0
1642516540000|2022-01-18 14:35:40|322.26|316.26|322.19|316.19|322.27|316.27|322.19|316.19|0
1642516550000|2022-01-18 14:35:50|322.15|316.15|321.99|315.99|322.15|316.15|321.99|315.99|0
1642516560000|2022-01-18 14:36:00|322.04|316.04|321.98|315.98|322.04|316.04|321.85|315.85|0
1642516570000|2022-01-18 14:36:10|322|316|321.62|315.62|322|316|321.62|315.62|0
1642516580000|2022-01-18 14:36:20|321.63|315.63|321.85|315.85|321.85|315.85|321.61|315.61|0
1642516590000|2022-01-18 14:36:30|321.88|315.88|321.82|315.82|321.89|315.89|321.82|315.82|0
1642516600000|2022-01-18 14:36:40|321.85|315.85|321.8|315.8|321.88|315.88|321.8|315.8|0
1642516610000|2022-01-18 14:36:50|321.81|315.81|321.61|315.61|321.81|315.81|321.61|315.61|0
1642516620000|2022-01-18 14:37:00|321.57|315.57|321.55|315.55|321.6|315.6|321.55|315.55|0
1642516630000|2022-01-18 14:37:10|321.54|315.54|321.38|315.38|321.54|315.54|321.38|315.38|0
1642516650000|2022-01-18 14:37:30|321.4|315.4|321.44|315.44|321.44|315.44|321.4|315.4|0
1642516660000|2022-01-18 14:37:40|321.43|315.43|321.2|315.2|321.43|315.43|321.2|315.2|0
1642516670000|2022-01-18 14:37:50|321.23|315.23|320.9|314.9|321.24|315.24|320.87|314.87|0
1642516680000|2022-01-18 14:38:00|320.99|314.99|320.74|314.74|321|315|320.73|314.73|0
1642516690000|2022-01-18 14:38:10|320.75|314.75|320.71|314.71|320.77|314.77|320.71|314.71|0
1642516700000|2022-01-18 14:38:20|320.72|314.72|320.62|314.62|320.73|314.73|320.62|314.62|0
1642516710000|2022-01-18 14:38:30|320.54|314.54|320.28|314.28|320.58|314.58|320.28|314.28|0
1642516720000|2022-01-18 14:38:40|320.29|314.29|320.16|314.16|320.37|314.37|320.16|314.16|0
1642516730000|2022-01-18 14:38:50|320.17|314.17|319.95|313.95|320.17|314.17|319.95|313.95|0
1642516740000|2022-01-18 14:39:00|319.86|313.86|319.81|313.81|319.86|313.86|319.8|313.8|0
1642516750000|2022-01-18 14:39:10|319.77|313.77|319.89|313.89|319.94|313.94|319.77|313.77|0
1642516760000|2022-01-18 14:39:20|319.88|313.88|320.1|314.1|320.23|314.23|319.88|313.88|0
1642516770000|2022-01-18 14:39:30|320.16|314.16|320.17|314.17|320.18|314.18|320.16|314.16|0
1642516780000|2022-01-18 14:39:40|320.51|314.51|320.5|314.5|320.51|314.51|320.5|314.5|0
1642516790000|2022-01-18 14:39:50|320.26|314.26|320.31|314.31|320.31|314.31|320.26|314.26|0
1642516800000|2022-01-18 14:40:00|320.38|314.38|320.95|314.95|320.95|314.95|320.38|314.38|0
1642516810000|2022-01-18 14:40:10|320.94|314.94|320.99|314.99|320.99|314.99|320.93|314.93|0
1642516820000|2022-01-18 14:40:20|321|315|321.08|315.08|321.09|315.09|321|315|0
1642516830000|2022-01-18 14:40:30|321.04|315.04|320.79|314.79|321.04|315.04|320.79|314.79|0
1642516840000|2022-01-18 14:40:40|320.74|314.74|320.53|314.53|320.74|314.74|320.53|314.53|0
1642516850000|2022-01-18 14:40:50|320.56|314.56|320.52|314.52|320.56|314.56|320.49|314.49|0
1642516860000|2022-01-18 14:41:00|320.51|314.51|320.64|314.64|320.64|314.64|320.51|314.51|0
1642516870000|2022-01-18 14:41:10|320.63|314.63|321.58|315.58|321.58|315.58|320.63|314.63|0
1642516880000|2022-01-18 14:41:20|321.62|315.62|321.87|315.87|321.89|315.89|321.62|315.62|0
1642516890000|2022-01-18 14:41:30|321.96|315.96|322.05|316.05|322.05|316.05|321.87|315.87|0
1642516900000|2022-01-18 14:41:40|322.04|316.04|322.21|316.21|322.22|316.22|322.04|316.04|0
1642516910000|2022-01-18 14:41:50|322.13|316.13|322.02|316.02|322.16|316.16|322.02|316.02|0
1642516920000|2022-01-18 14:42:00|322.06|316.06|322.84|316.84|322.84|316.84|322.06|316.06|0
1642516930000|2022-01-18 14:42:10|322.85|316.85|323.11|317.11|323.12|317.12|322.85|316.85|0
1642516940000|2022-01-18 14:42:20|323.14|317.14|323.19|317.19|323.35|317.35|323.13|317.13|0
1642516950000|2022-01-18 14:42:30|323.14|317.14|323.1|317.1|323.18|317.18|323.1|317.1|0
1642516960000|2022-01-18 14:42:40|323.19|317.19|323.1|317.1|323.21|317.21|323.1|317.1|0
1642516970000|2022-01-18 14:42:50|323.11|317.11|323.07|317.07|323.11|317.11|323.06|317.06|0
1642516980000|2022-01-18 14:43:00|323.06|317.06|323.73|317.73|323.73|317.73|323.06|317.06|0
1642516990000|2022-01-18 14:43:10|323.72|317.72|323.58|317.58|323.72|317.72|323.57|317.57|0
1642517000000|2022-01-18 14:43:20|323.57|317.57|323.51|317.51|323.58|317.58|323.51|317.51|0
1642517010000|2022-01-18 14:43:30|323.47|317.47|323.24|317.24|323.47|317.47|323.24|317.24|0
1642517020000|2022-01-18 14:43:40|323.27|317.27|323.69|317.69|323.7|317.7|323.27|317.27|0
1642517030000|2022-01-18 14:43:50|323.68|317.68|323.69|317.69|323.69|317.69|323.67|317.67|0
1642517040000|2022-01-18 14:44:00|323.68|317.68|323.58|317.58|323.73|317.73|323.56|317.56|0
1642517050000|2022-01-18 14:44:10|323.52|317.52|323.43|317.43|323.52|317.52|323.42|317.42|0
1642517060000|2022-01-18 14:44:20|323.42|317.42|323.13|317.13|323.42|317.42|323.13|317.13|0
1642517070000|2022-01-18 14:44:30|323.14|317.14|323.19|317.19|323.19|317.19|323.09|317.09|0
1642517080000|2022-01-18 14:44:40|322.9|316.9|323.02|317.02|323.02|317.02|322.9|316.9|0
1642517090000|2022-01-18 14:44:50|323.03|317.03|323.18|317.18|323.18|317.18|323.03|317.03|0
1642517100000|2022-01-18 14:45:00|323.39|317.39|323.42|317.42|323.45|317.45|323.39|317.39|0
1642517110000|2022-01-18 14:45:10|323.41|317.41|323.25|317.25|323.41|317.41|323.23|317.23|0
1642517120000|2022-01-18 14:45:20|323.28|317.28|323.2|317.2|323.28|317.28|323.17|317.17|0
1642517130000|2022-01-18 14:45:30|323.15|317.15|323.13|317.13|323.19|317.19|323.13|317.13|0
1642517140000|2022-01-18 14:45:40|323.14|317.14|323.06|317.06|323.14|317.14|323.06|317.06|0
1642517150000|2022-01-18 14:45:50|323.11|317.11|323.17|317.17|323.17|317.17|323.03|317.03|0
1642517160000|2022-01-18 14:46:00|323.19|317.19|323.23|317.23|323.23|317.23|323.19|317.19|0
1642517170000|2022-01-18 14:46:10|323.39|317.39|323.84|317.84|323.85|317.85|323.39|317.39|0
1642517180000|2022-01-18 14:46:20|323.85|317.85|323.73|317.73|323.93|317.93|323.73|317.73|0
1642517190000|2022-01-18 14:46:30|323.75|317.75|323.61|317.61|323.75|317.75|323.54|317.54|0
1642517200000|2022-01-18 14:46:40|323.63|317.63|323.58|317.58|323.63|317.63|323.56|317.56|0
1642517210000|2022-01-18 14:46:50|323.59|317.59|323.63|317.63|323.63|317.63|323.58|317.58|0
1642517220000|2022-01-18 14:47:00|323.61|317.61|323.81|317.81|323.81|317.81|323.58|317.58|0
1642517230000|2022-01-18 14:47:10|323.8|317.8|323.74|317.74|323.85|317.85|323.74|317.74|0
1642517240000|2022-01-18 14:47:20|323.67|317.67|323.49|317.49|323.7|317.7|323.49|317.49|0
1642517250000|2022-01-18 14:47:30|323.54|317.54|323.48|317.48|323.54|317.54|323.48|317.48|0
1642517260000|2022-01-18 14:47:40|323.5|317.5|323.66|317.66|323.66|317.66|323.5|317.5|0
1642517270000|2022-01-18 14:47:50|323.65|317.65|323.71|317.71|323.71|317.71|323.65|317.65|0
1642517280000|2022-01-18 14:48:00|323.7|317.7|323.87|317.87|323.88|317.88|323.7|317.7|0
1642517290000|2022-01-18 14:48:10|323.76|317.76|323.65|317.65|323.76|317.76|323.65|317.65|0
1642517300000|2022-01-18 14:48:20|323.62|317.62|323.68|317.68|323.69|317.69|323.62|317.62|0
1642517310000|2022-01-18 14:48:30|323.52|317.52|323.65|317.65|323.66|317.66|323.52|317.52|0
1642517320000|2022-01-18 14:48:40|323.67|317.67|323.66|317.66|323.67|317.67|323.66|317.66|0
1642517330000|2022-01-18 14:48:50|323.65|317.65|323.67|317.67|323.67|317.67|323.65|317.65|0
1642517340000|2022-01-18 14:49:00|323.87|317.87|323.91|317.91|323.91|317.91|323.85|317.85|0
1642517350000|2022-01-18 14:49:10|323.9|317.9|323.67|317.67|323.93|317.93|323.67|317.67|0
1642517360000|2022-01-18 14:49:20|323.75|317.75|323.72|317.72|323.75|317.75|323.72|317.72|0
1642517370000|2022-01-18 14:49:30|323.39|317.39|323.25|317.25|323.39|317.39|323.24|317.24|0
1642517380000|2022-01-18 14:49:40|323.24|317.24|323.16|317.16|323.25|317.25|323.16|317.16|0
1642517390000|2022-01-18 14:49:50|322.95|316.95|323.14|317.14|323.15|317.15|322.93|316.93|0
1642517400000|2022-01-18 14:50:00|323.12|317.12|323.22|317.22|323.34|317.34|323.12|317.12|0
1642517410000|2022-01-18 14:50:10|323.23|317.23|323.49|317.49|323.49|317.49|323.23|317.23|0
1642517420000|2022-01-18 14:50:20|323.48|317.48|323.34|317.34|323.48|317.48|323.34|317.34|0
1642517430000|2022-01-18 14:50:30|323.35|317.35|323.28|317.28|323.35|317.35|323.25|317.25|0
1642517440000|2022-01-18 14:50:40|323.25|317.25|323.29|317.29|323.3|317.3|323.25|317.25|0
1642517450000|2022-01-18 14:50:50|323.18|317.18|323.18|317.18|323.19|317.19|323.18|317.18|0
1642517460000|2022-01-18 14:51:00|323.17|317.17|323.02|317.02|323.17|317.17|323.02|317.02|0
1642517470000|2022-01-18 14:51:10|322.94|316.94|322.63|316.63|322.94|316.94|322.63|316.63|0
1642517480000|2022-01-18 14:51:20|322.61|316.61|322.9|316.9|322.91|316.91|322.61|316.61|0
1642517490000|2022-01-18 14:51:30|322.97|316.97|323.16|317.16|323.16|317.16|322.87|316.87|0
1642517500000|2022-01-18 14:51:40|323.19|317.19|323.21|317.21|323.21|317.21|323.17|317.17|0
1642517510000|2022-01-18 14:51:50|323.18|317.18|323.16|317.16|323.22|317.22|323.16|317.16|0
1642517520000|2022-01-18 14:52:00|323.1|317.1|322.95|316.95|323.1|317.1|322.93|316.93|0
1642517530000|2022-01-18 14:52:10|322.93|316.93|323.06|317.06|323.06|317.06|322.93|316.93|0
1642517540000|2022-01-18 14:52:20|323.1|317.1|323.06|317.06|323.1|317.1|323.05|317.05|0
1642517550000|2022-01-18 14:52:30|323.28|317.28|323.03|317.03|323.28|317.28|323.03|317.03|0
1642517560000|2022-01-18 14:52:40|323.04|317.04|323.08|317.08|323.08|317.08|323.01|317.01|0
1642517570000|2022-01-18 14:52:50|323.11|317.11|323.03|317.03|323.15|317.15|323.03|317.03|0
1642517580000|2022-01-18 14:53:00|322.86|316.86|322.82|316.82|322.9|316.9|322.82|316.82|0
1642517590000|2022-01-18 14:53:10|322.78|316.78|322.87|316.87|322.88|316.88|322.78|316.78|0
1642517600000|2022-01-18 14:53:20|322.89|316.89|323.03|317.03|323.03|317.03|322.89|316.89|0
1642517610000|2022-01-18 14:53:30|323.02|317.02|323.14|317.14|323.16|317.16|323.02|317.02|0
1642517620000|2022-01-18 14:53:40|323.15|317.15|323.16|317.16|323.18|317.18|323.15|317.15|0
1642517630000|2022-01-18 14:53:50|323.2|317.2|323.21|317.21|323.21|317.21|323.2|317.2|0
1642517640000|2022-01-18 14:54:00|323.01|317.01|323.13|317.13|323.14|317.14|323.01|317.01|0
1642517650000|2022-01-18 14:54:10|323.15|317.15|323.46|317.46|323.47|317.47|323.15|317.15|0
1642517660000|2022-01-18 14:54:20|323.48|317.48|323.73|317.73|323.91|317.91|323.47|317.47|0
1642517670000|2022-01-18 14:54:30|323.76|317.76|323.78|317.78|323.78|317.78|323.76|317.76|0
1642517680000|2022-01-18 14:54:40|323.79|317.79|323.7|317.7|323.81|317.81|323.7|317.7|0
1642517690000|2022-01-18 14:54:50|323.71|317.71|323.74|317.74|323.74|317.74|323.71|317.71|0
1642517700000|2022-01-18 14:55:00|323.73|317.73|323.57|317.57|323.73|317.73|323.57|317.57|0
1642517710000|2022-01-18 14:55:10|323.59|317.59|323.65|317.65|323.66|317.66|323.59|317.59|0
1642517720000|2022-01-18 14:55:20|323.71|317.71|323.59|317.59|323.72|317.72|323.59|317.59|0
1642517730000|2022-01-18 14:55:30|323.6|317.6|323.65|317.65|323.65|317.65|323.59|317.59|0
1642517740000|2022-01-18 14:55:40|323.67|317.67|323.71|317.71|323.71|317.71|323.67|317.67|0
1642517750000|2022-01-18 14:55:50|323.75|317.75|323.6|317.6|323.75|317.75|323.59|317.59|0
1642517760000|2022-01-18 14:56:00|323.63|317.63|323.51|317.51|323.63|317.63|323.5|317.5|0
1642517770000|2022-01-18 14:56:10|323.5|317.5|323.42|317.42|323.5|317.5|323.42|317.42|0
1642517780000|2022-01-18 14:56:20|323.43|317.43|323.38|317.38|323.43|317.43|323.38|317.38|0
1642517790000|2022-01-18 14:56:30|323.42|317.42|323.36|317.36|323.42|317.42|323.36|317.36|0
1642517800000|2022-01-18 14:56:40|323.32|317.32|323.3|317.3|323.33|317.33|323.29|317.29|0
1642517810000|2022-01-18 14:56:50|323.28|317.28|323.28|317.28|323.28|317.28|323.28|317.28|0
1642517820000|2022-01-18 14:57:00|323.29|317.29|323.11|317.11|323.29|317.29|323.11|317.11|0
1642517830000|2022-01-18 14:57:10|323.15|317.15|323.09|317.09|323.15|317.15|323.09|317.09|0
1642517840000|2022-01-18 14:57:20|323.06|317.06|323.04|317.04|323.06|317.06|323.04|317.04|0
1642517850000|2022-01-18 14:57:30|323.02|317.02|323|317|323.03|317.03|323|317|0
1642517860000|2022-01-18 14:57:40|322.97|316.97|323.01|317.01|323.01|317.01|322.97|316.97|0
1642517870000|2022-01-18 14:57:50|323.04|317.04|322.91|316.91|323.04|317.04|322.91|316.91|0
1642517880000|2022-01-18 14:58:00|322.86|316.86|323.02|317.02|323.02|317.02|322.86|316.86|0
1642517890000|2022-01-18 14:58:10|323.05|317.05|323.14|317.14|323.14|317.14|323.05|317.05|0
1642517900000|2022-01-18 14:58:20|323.16|317.16|323.14|317.14|323.27|317.27|323.14|317.14|0
1642517910000|2022-01-18 14:58:30|323.13|317.13|323.1|317.1|323.13|317.13|323.1|317.1|0
1642517920000|2022-01-18 14:58:40|322.91|316.91|322.93|316.93|322.94|316.94|322.91|316.91|0
1642517930000|2022-01-18 14:58:50|322.92|316.92|323|317|323|317|322.92|316.92|0
1642517940000|2022-01-18 14:59:00|322.99|316.99|323.01|317.01|323.01|317.01|322.99|316.99|0
1642517950000|2022-01-18 14:59:10|323|317|323.03|317.03|323.05|317.05|322.98|316.98|0
1642517960000|2022-01-18 14:59:20|322.97|316.97|323|317|323|317|322.96|316.96|0
1642517970000|2022-01-18 14:59:30|323.01|317.01|323.02|317.02|323.02|317.02|323.01|317.01|0
1642517980000|2022-01-18 14:59:40|323.03|317.03|323.03|317.03|323.03|317.03|323.03|317.03|0
1642517990000|2022-01-18 14:59:50|323.07|317.07|323.07|317.07|323.1|317.1|323.07|317.07|0
1642518000000|2022-01-18 15:00:00|323.01|317.01|322.85|316.85|323.01|317.01|322.73|316.73|0
1642518010000|2022-01-18 15:00:10|322.8|316.8|322.45|316.45|322.8|316.8|322.45|316.45|0
1642518020000|2022-01-18 15:00:20|322.42|316.42|322.43|316.43|322.46|316.46|322.42|316.42|0
1642518030000|2022-01-18 15:00:30|322.47|316.47|322.4|316.4|322.47|316.47|322.39|316.39|0
1642518040000|2022-01-18 15:00:40|322.36|316.36|322.24|316.24|322.36|316.36|322.24|316.24|0
1642518050000|2022-01-18 15:00:50|322.21|316.21|322.29|316.29|322.29|316.29|322.18|316.18|0
1642518060000|2022-01-18 15:01:00|322.31|316.31|322.28|316.28|322.31|316.31|322.27|316.27|0
1642518070000|2022-01-18 15:01:10|322.27|316.27|322.3|316.3|322.31|316.31|322.27|316.27|0
1642518080000|2022-01-18 15:01:20|322.28|316.28|322.22|316.22|322.28|316.28|322.22|316.22|0
1642518090000|2022-01-18 15:01:30|322.25|316.25|322.22|316.22|322.25|316.25|322.22|316.22|0
1642518100000|2022-01-18 15:01:40|322.01|316.01|321.93|315.93|322.01|316.01|321.93|315.93|0
1642518110000|2022-01-18 15:01:50|321.94|315.94|321.89|315.89|321.94|315.94|321.88|315.88|0
1642518120000|2022-01-18 15:02:00|321.92|315.92|321.76|315.76|321.93|315.93|321.73|315.73|0
1642518130000|2022-01-18 15:02:10|321.75|315.75|321.69|315.69|321.75|315.75|321.69|315.69|0
1642518140000|2022-01-18 15:02:20|321.71|315.71|321.61|315.61|321.71|315.71|321.61|315.61|0
1642518150000|2022-01-18 15:02:30|321.58|315.58|321.78|315.78|321.78|315.78|321.55|315.55|0
1642518160000|2022-01-18 15:02:40|321.77|315.77|321.72|315.72|321.77|315.77|321.72|315.72|0
1642518170000|2022-01-18 15:02:50|321.73|315.73|321.75|315.75|321.79|315.79|321.73|315.73|0
1642518180000|2022-01-18 15:03:00|321.74|315.74|321.85|315.85|321.88|315.88|321.74|315.74|0
1642518190000|2022-01-18 15:03:10|321.84|315.84|321.86|315.86|321.88|315.88|321.83|315.83|0
1642518200000|2022-01-18 15:03:20|321.85|315.85|321.83|315.83|321.85|315.85|321.81|315.81|0
1642518210000|2022-01-18 15:03:30|321.82|315.82|321.76|315.76|321.83|315.83|321.73|315.73|0
1642518220000|2022-01-18 15:03:40|321.77|315.77|321.81|315.81|321.83|315.83|321.77|315.77|0
1642518230000|2022-01-18 15:03:50|321.82|315.82|321.79|315.79|321.82|315.82|321.79|315.79|0
1642518240000|2022-01-18 15:04:00|321.8|315.8|321.83|315.83|321.87|315.87|321.79|315.79|0
1642518250000|2022-01-18 15:04:10|321.76|315.76|322.22|316.22|322.22|316.22|321.7|315.7|0
1642518260000|2022-01-18 15:04:20|322.23|316.23|322.29|316.29|322.3|316.3|322.21|316.21|0
1642518270000|2022-01-18 15:04:30|322.28|316.28|322.21|316.21|322.28|316.28|322.21|316.21|0
1642518280000|2022-01-18 15:04:40|322.18|316.18|322.15|316.15|322.18|316.18|322.11|316.11|0
1642518290000|2022-01-18 15:04:50|322.14|316.14|322.11|316.11|322.14|316.14|322.11|316.11|0
1642518300000|2022-01-18 15:05:00|322.1|316.1|322.15|316.15|322.15|316.15|322.1|316.1|0
1642518310000|2022-01-18 15:05:10|322.16|316.16|322.15|316.15|322.18|316.18|322.15|316.15|0
1642518320000|2022-01-18 15:05:20|322.13|316.13|322.15|316.15|322.15|316.15|322.13|316.13|0
1642518330000|2022-01-18 15:05:30|322.12|316.12|322.11|316.11|322.12|316.12|322.1|316.1|0
1642518340000|2022-01-18 15:05:40|322.1|316.1|322.1|316.1|322.1|316.1|322.09|316.09|0
1642518350000|2022-01-18 15:05:50|322.09|316.09|322.21|316.21|322.21|316.21|322.06|316.06|0
1642518360000|2022-01-18 15:06:00|322.2|316.2|322.1|316.1|322.2|316.2|322.1|316.1|0
1642518370000|2022-01-18 15:06:10|322.11|316.11|322.05|316.05|322.11|316.11|322.04|316.04|0
1642518380000|2022-01-18 15:06:20|322.04|316.04|322.12|316.12|322.14|316.14|322.04|316.04|0
1642518390000|2022-01-18 15:06:30|322.14|316.14|322.37|316.37|322.37|316.37|322.13|316.13|0
1642518400000|2022-01-18 15:06:40|322.45|316.45|322.87|316.87|322.9|316.9|322.45|316.45|0
1642518410000|2022-01-18 15:06:50|322.92|316.92|323.31|317.31|323.32|317.32|322.92|316.92|0
1642518420000|2022-01-18 15:07:00|323.32|317.32|323.3|317.3|323.33|317.33|323.29|317.29|0
1642518430000|2022-01-18 15:07:10|323.29|317.29|323.23|317.23|323.31|317.31|323.23|317.23|0
1642518440000|2022-01-18 15:07:20|323.36|317.36|323.38|317.38|323.42|317.42|323.35|317.35|0
1642518450000|2022-01-18 15:07:30|323.39|317.39|323.37|317.37|323.39|317.39|323.37|317.37|0
1642518460000|2022-01-18 15:07:40|323.36|317.36|323.34|317.34|323.37|317.37|323.34|317.34|0
1642518470000|2022-01-18 15:07:50|323.35|317.35|323.29|317.29|323.35|317.35|323.29|317.29|0
1642518480000|2022-01-18 15:08:00|323.13|317.13|323.08|317.08|323.14|317.14|323.08|317.08|0
1642518490000|2022-01-18 15:08:10|323.07|317.07|323.1|317.1|323.14|317.14|323.07|317.07|0
1642518500000|2022-01-18 15:08:20|323.09|317.09|323.16|317.16|323.17|317.17|323.08|317.08|0
1642518510000|2022-01-18 15:08:30|323.15|317.15|323.25|317.25|323.25|317.25|323.15|317.15|0
1642518520000|2022-01-18 15:08:40|323.26|317.26|323.41|317.41|323.41|317.41|323.26|317.26|0
1642518530000|2022-01-18 15:08:50|323.42|317.42|323.55|317.55|323.55|317.55|323.42|317.42|0
1642518540000|2022-01-18 15:09:00|323.56|317.56|323.61|317.61|323.61|317.61|323.56|317.56|0
1642518550000|2022-01-18 15:09:10|323.62|317.62|323.66|317.66|323.66|317.66|323.62|317.62|0
1642518560000|2022-01-18 15:09:20|323.67|317.67|323.68|317.68|323.69|317.69|323.67|317.67|0
1642518570000|2022-01-18 15:09:30|323.71|317.71|323.77|317.77|323.77|317.77|323.71|317.71|0
1642518580000|2022-01-18 15:09:40|323.79|317.79|323.79|317.79|323.79|317.79|323.79|317.79|0
1642518590000|2022-01-18 15:09:50|323.83|317.83|323.83|317.83|323.84|317.84|323.75|317.75|0
1642518600000|2022-01-18 15:10:00|323.81|317.81|324.22|318.22|324.22|318.22|323.81|317.81|0
1642518610000|2022-01-18 15:10:10|324.25|318.25|324.52|318.52|324.56|318.56|324.25|318.25|0
1642518620000|2022-01-18 15:10:20|324.73|318.73|324.57|318.57|324.73|318.73|324.56|318.56|0
1642518630000|2022-01-18 15:10:30|324.59|318.59|324.59|318.59|324.59|318.59|324.58|318.58|0
1642518640000|2022-01-18 15:10:40|324.62|318.62|324.77|318.77|324.77|318.77|324.61|318.61|0
1642518650000|2022-01-18 15:10:50|324.78|318.78|324.89|318.89|324.89|318.89|324.78|318.78|0
1642518660000|2022-01-18 15:11:00|324.9|318.9|324.93|318.93|324.94|318.94|324.9|318.9|0
1642518670000|2022-01-18 15:11:10|325.07|319.07|325.06|319.06|325.08|319.08|325.06|319.06|0
1642518680000|2022-01-18 15:11:20|325.05|319.05|325.16|319.16|325.16|319.16|325.05|319.05|0
1642518690000|2022-01-18 15:11:30|325.53|319.53|325.74|319.74|325.74|319.74|325.53|319.53|0
1642518700000|2022-01-18 15:11:40|325.73|319.73|325.92|319.92|325.92|319.92|325.73|319.73|0
1642518710000|2022-01-18 15:11:50|325.94|319.94|325.95|319.95|325.95|319.95|325.94|319.94|0
1642518720000|2022-01-18 15:12:00|325.96|319.96|325.97|319.97|325.98|319.98|325.91|319.91|0
1642518730000|2022-01-18 15:12:10|325.95|319.95|325.91|319.91|325.95|319.95|325.89|319.89|0
1642518740000|2022-01-18 15:12:20|325.9|319.9|325.7|319.7|325.9|319.9|325.69|319.69|0
1642518750000|2022-01-18 15:12:30|325.66|319.66|325.71|319.71|325.72|319.72|325.66|319.66|0
1642518760000|2022-01-18 15:12:40|325.89|319.89|325.86|319.86|325.89|319.89|325.85|319.85|0
1642518770000|2022-01-18 15:12:50|325.85|319.85|325.9|319.9|325.91|319.91|325.85|319.85|0
1642518780000|2022-01-18 15:13:00|325.89|319.89|325.82|319.82|325.93|319.93|325.82|319.82|0
1642518790000|2022-01-18 15:13:10|325.83|319.83|325.78|319.78|325.83|319.83|325.78|319.78|0
1642518800000|2022-01-18 15:13:20|325.77|319.77|325.79|319.79|325.79|319.79|325.75|319.75|0
1642518810000|2022-01-18 15:13:30|325.73|319.73|325.74|319.74|325.75|319.75|325.73|319.73|0
1642518820000|2022-01-18 15:13:40|325.76|319.76|325.78|319.78|325.78|319.78|325.75|319.75|0
1642518830000|2022-01-18 15:13:50|325.77|319.77|325.55|319.55|325.77|319.77|325.54|319.54|0
1642518840000|2022-01-18 15:14:00|325.51|319.51|325.48|319.48|325.52|319.52|325.4|319.4|0
1642518850000|2022-01-18 15:14:10|325.47|319.47|325.41|319.41|325.47|319.47|325.41|319.41|0
1642518860000|2022-01-18 15:14:20|325.42|319.42|325.42|319.42|325.44|319.44|325.42|319.42|0
1642518870000|2022-01-18 15:14:30|325.41|319.41|325.47|319.47|325.48|319.48|325.41|319.41|0
1642518880000|2022-01-18 15:14:40|325.46|319.46|325.43|319.43|325.46|319.46|325.43|319.43|0
1642518890000|2022-01-18 15:14:50|325.42|319.42|325.38|319.38|325.42|319.42|325.38|319.38|0
1642518900000|2022-01-18 15:15:00|325.37|319.37|325.38|319.38|325.39|319.39|325.36|319.36|0
1642518910000|2022-01-18 15:15:10|325.39|319.39|325.48|319.48|325.49|319.49|325.37|319.37|0
1642518920000|2022-01-18 15:15:20|325.49|319.49|325.48|319.48|325.53|319.53|325.47|319.47|0
1642518930000|2022-01-18 15:15:30|325.46|319.46|325.49|319.49|325.5|319.5|325.46|319.46|0
1642518940000|2022-01-18 15:15:40|325.5|319.5|325.52|319.52|325.52|319.52|325.5|319.5|0
1642518950000|2022-01-18 15:15:50|325.51|319.51|325.53|319.53|325.53|319.53|325.45|319.45|0
1642518960000|2022-01-18 15:16:00|325.54|319.54|325.55|319.55|325.55|319.55|325.52|319.52|0
1642518970000|2022-01-18 15:16:10|325.57|319.57|325.56|319.56|325.57|319.57|325.56|319.56|0
1642518980000|2022-01-18 15:16:20|325.57|319.57|325.59|319.59|325.59|319.59|325.57|319.57|0
1642518990000|2022-01-18 15:16:30|325.57|319.57|325.6|319.6|325.61|319.61|325.57|319.57|0
1642519000000|2022-01-18 15:16:40|325.59|319.59|325.54|319.54|325.59|319.59|325.54|319.54|0
1642519010000|2022-01-18 15:16:50|325.4|319.4|325.41|319.41|325.42|319.42|325.4|319.4|0
1642519020000|2022-01-18 15:17:00|325.37|319.37|325.35|319.35|325.4|319.4|325.35|319.35|0
1642519030000|2022-01-18 15:17:10|325.47|319.47|325.6|319.6|325.6|319.6|325.47|319.47|0
1642519040000|2022-01-18 15:17:20|325.62|319.62|325.64|319.64|325.66|319.66|325.61|319.61|0
1642519050000|2022-01-18 15:17:30|325.63|319.63|325.6|319.6|325.64|319.64|325.6|319.6|0
1642519060000|2022-01-18 15:17:40|325.57|319.57|325.58|319.58|325.58|319.58|325.56|319.56|0
1642519070000|2022-01-18 15:17:50|325.63|319.63|325.43|319.43|325.63|319.63|325.43|319.43|0
1642519080000|2022-01-18 15:18:00|325.42|319.42|325.37|319.37|325.49|319.49|325.36|319.36|0
1642519090000|2022-01-18 15:18:10|325.33|319.33|325.33|319.33|325.33|319.33|325.33|319.33|0
1642519100000|2022-01-18 15:18:20|325.34|319.34|325.58|319.58|325.62|319.62|325.34|319.34|0
1642519110000|2022-01-18 15:18:30|325.57|319.57|325.56|319.56|325.57|319.57|325.56|319.56|0
1642519120000|2022-01-18 15:18:40|325.54|319.54|325.72|319.72|325.72|319.72|325.53|319.53|0
1642519130000|2022-01-18 15:18:50|325.71|319.71|325.64|319.64|325.73|319.73|325.64|319.64|0
1642519140000|2022-01-18 15:19:00|325.56|319.56|325.53|319.53|325.56|319.56|325.52|319.52|0
1642519150000|2022-01-18 15:19:10|325.52|319.52|325.4|319.4|325.52|319.52|325.4|319.4|0
1642519160000|2022-01-18 15:19:20|325.38|319.38|325.14|319.14|325.38|319.38|325.14|319.14|0
1642519170000|2022-01-18 15:19:30|325.17|319.17|325.12|319.12|325.18|319.18|325.12|319.12|0
1642519180000|2022-01-18 15:19:40|325.1|319.1|325.11|319.11|325.17|319.17|325.08|319.08|0
1642519190000|2022-01-18 15:19:50|325.18|319.18|325.19|319.19|325.19|319.19|325.17|319.17|0
1642519200000|2022-01-18 15:20:00|325.2|319.2|325.18|319.18|325.21|319.21|325.18|319.18|0
1642519210000|2022-01-18 15:20:10|325.17|319.17|324.83|318.83|325.2|319.2|324.83|318.83|0
1642519220000|2022-01-18 15:20:20|324.8|318.8|324.77|318.77|324.8|318.8|324.77|318.77|0
1642519240000|2022-01-18 15:20:40|324.76|318.76|324.84|318.84|324.84|318.84|324.76|318.76|0
1642519250000|2022-01-18 15:20:50|324.69|318.69|324.69|318.69|324.69|318.69|324.69|318.69|0
1642519260000|2022-01-18 15:21:00|324.64|318.64|324.62|318.62|324.64|318.64|324.61|318.61|0
1642519270000|2022-01-18 15:21:10|324.59|318.59|324.45|318.45|324.6|318.6|324.45|318.45|0
1642519280000|2022-01-18 15:21:20|324.36|318.36|324.36|318.36|324.36|318.36|324.36|318.36|0
1642519290000|2022-01-18 15:21:30|324.37|318.37|324.28|318.28|324.37|318.37|324.27|318.27|0
1642519300000|2022-01-18 15:21:40|324.3|318.3|324.31|318.31|324.31|318.31|324.29|318.29|0
1642519310000|2022-01-18 15:21:50|324.3|318.3|324.31|318.31|324.31|318.31|324.3|318.3|0
1642519320000|2022-01-18 15:22:00|324.3|318.3|324.29|318.29|324.3|318.3|324.29|318.29|0
1642519330000|2022-01-18 15:22:10|324.3|318.3|324.22|318.22|324.3|318.3|324.21|318.21|0
1642519340000|2022-01-18 15:22:20|324.18|318.18|324.08|318.08|324.22|318.22|324.08|318.08|0
1642519350000|2022-01-18 15:22:30|324.07|318.07|324.05|318.05|324.07|318.07|324.05|318.05|0
1642519360000|2022-01-18 15:22:40|324.06|318.06|323.95|317.95|324.06|318.06|323.95|317.95|0
1642519370000|2022-01-18 15:22:50|323.96|317.96|323.76|317.76|323.96|317.96|323.76|317.76|0
1642519380000|2022-01-18 15:23:00|323.75|317.75|323.75|317.75|323.76|317.76|323.74|317.74|0
1642519390000|2022-01-18 15:23:10|323.74|317.74|323.6|317.6|323.74|317.74|323.6|317.6|0
1642519400000|2022-01-18 15:23:20|323.64|317.64|323.7|317.7|323.72|317.72|323.64|317.64|0
1642519410000|2022-01-18 15:23:30|323.73|317.73|323.8|317.8|323.8|317.8|323.7|317.7|0
1642519420000|2022-01-18 15:23:40|323.81|317.81|323.84|317.84|323.84|317.84|323.81|317.81|0
1642519430000|2022-01-18 15:23:50|323.83|317.83|324.14|318.14|324.15|318.15|323.83|317.83|0
1642519440000|2022-01-18 15:24:00|324.15|318.15|324.18|318.18|324.23|318.23|324.15|318.15|0
1642519450000|2022-01-18 15:24:10|324.03|318.03|323.84|317.84|324.03|318.03|323.83|317.83|0
1642519460000|2022-01-18 15:24:20|323.88|317.88|324.02|318.02|324.03|318.03|323.88|317.88|0
1642519470000|2022-01-18 15:24:30|324.01|318.01|324.15|318.15|324.15|318.15|324.01|318.01|0
1642519480000|2022-01-18 15:24:40|324.21|318.21|324.22|318.22|324.22|318.22|324.21|318.21|0
1642519490000|2022-01-18 15:24:50|324.17|318.17|324.15|318.15|324.17|318.17|324.11|318.11|0
1642519500000|2022-01-18 15:25:00|324.17|318.17|324.17|318.17|324.18|318.18|324.17|318.17|0
1642519510000|2022-01-18 15:25:10|324.18|318.18|324.23|318.23|324.23|318.23|324.18|318.18|0
1642519520000|2022-01-18 15:25:20|324.22|318.22|324.21|318.21|324.24|318.24|324.21|318.21|0
1642519530000|2022-01-18 15:25:30|324.22|318.22|324.19|318.19|324.22|318.22|324.19|318.19|0
1642519540000|2022-01-18 15:25:40|324.17|318.17|324.23|318.23|324.23|318.23|324.16|318.16|0
1642519550000|2022-01-18 15:25:50|324.22|318.22|324.13|318.13|324.22|318.22|324.13|318.13|0
1642519560000|2022-01-18 15:26:00|324.12|318.12|324.13|318.13|324.13|318.13|324.11|318.11|0
1642519570000|2022-01-18 15:26:10|324.07|318.07|324.09|318.09|324.1|318.1|324.07|318.07|0
1642519580000|2022-01-18 15:26:20|324.08|318.08|324.11|318.11|324.11|318.11|324.08|318.08|0
1642519590000|2022-01-18 15:26:30|324.12|318.12|324.13|318.13|324.13|318.13|324.12|318.12|0
1642519600000|2022-01-18 15:26:40|324.12|318.12|324.14|318.14|324.2|318.2|324.12|318.12|0
1642519610000|2022-01-18 15:26:50|324.15|318.15|324.1|318.1|324.15|318.15|324.1|318.1|0
1642519620000|2022-01-18 15:27:00|324.11|318.11|324.16|318.16|324.16|318.16|324.09|318.09|0
1642519630000|2022-01-18 15:27:10|324.15|318.15|324.09|318.09|324.15|318.15|324.09|318.09|0
1642519640000|2022-01-18 15:27:20|324.1|318.1|324.12|318.12|324.13|318.13|324.1|318.1|0
1642519650000|2022-01-18 15:27:30|324.15|318.15|324.16|318.16|324.16|318.16|324.14|318.14|0
1642519660000|2022-01-18 15:27:40|324.26|318.26|324.21|318.21|324.26|318.26|324.15|318.15|0
1642519670000|2022-01-18 15:27:50|324.2|318.2|324.15|318.15|324.2|318.2|324.15|318.15|0
1642519680000|2022-01-18 15:28:00|324.17|318.17|324.17|318.17|324.18|318.18|324.17|318.17|0
1642519690000|2022-01-18 15:28:10|324.18|318.18|324.16|318.16|324.18|318.18|324.16|318.16|0
1642519700000|2022-01-18 15:28:20|324.17|318.17|324.21|318.21|324.22|318.22|324.16|318.16|0
1642519710000|2022-01-18 15:28:30|324.4|318.4|324.4|318.4|324.4|318.4|324.38|318.38|0
1642519720000|2022-01-18 15:28:40|324.41|318.41|324.36|318.36|324.41|318.41|324.36|318.36|0
1642519730000|2022-01-18 15:28:50|324.32|318.32|324.37|318.37|324.37|318.37|324.32|318.32|0
1642519740000|2022-01-18 15:29:00|324.36|318.36|324.31|318.31|324.36|318.36|324.31|318.31|0
1642519750000|2022-01-18 15:29:10|324.2|318.2|324.12|318.12|324.2|318.2|324.12|318.12|0
1642519760000|2022-01-18 15:29:20|324.17|318.17|323.98|317.98|324.17|318.17|323.98|317.98|0
1642519770000|2022-01-18 15:29:30|324.01|318.01|324.02|318.02|324.02|318.02|324.01|318.01|0
1642519780000|2022-01-18 15:29:40|324.03|318.03|323.99|317.99|324.05|318.05|323.99|317.99|0
1642519790000|2022-01-18 15:29:50|324|318|324.08|318.08|324.09|318.09|324|318|0
1642519800000|2022-01-18 15:30:00|324.07|318.07|323.82|317.82|324.07|318.07|323.82|317.82|0
1642519810000|2022-01-18 15:30:10|323.81|317.81|323.58|317.58|323.85|317.85|323.58|317.58|0
1642519820000|2022-01-18 15:30:20|323.55|317.55|323.53|317.53|323.58|317.58|323.53|317.53|0
1642519830000|2022-01-18 15:30:30|323.52|317.52|323.52|317.52|323.53|317.53|323.52|317.52|0
1642519840000|2022-01-18 15:30:40|323.53|317.53|323.71|317.71|323.71|317.71|323.5|317.5|0
1642519850000|2022-01-18 15:30:50|323.66|317.66|323.75|317.75|323.75|317.75|323.66|317.66|0
1642519860000|2022-01-18 15:31:00|323.85|317.85|324.08|318.08|324.08|318.08|323.85|317.85|0
1642519870000|2022-01-18 15:31:10|324.09|318.09|324.03|318.03|324.09|318.09|324.02|318.02|0
1642519880000|2022-01-18 15:31:20|324.02|318.02|324.02|318.02|324.03|318.03|324.02|318.02|0
1642519890000|2022-01-18 15:31:30|324.03|318.03|323.93|317.93|324.03|318.03|323.93|317.93|0
1642519900000|2022-01-18 15:31:40|323.95|317.95|323.89|317.89|323.97|317.97|323.89|317.89|0
1642519910000|2022-01-18 15:31:50|323.9|317.9|323.99|317.99|324|318|323.9|317.9|0
1642519920000|2022-01-18 15:32:00|323.97|317.97|323.99|317.99|323.99|317.99|323.97|317.97|0
1642519930000|2022-01-18 15:32:10|324|318|324.1|318.1|324.1|318.1|324|318|0
1642519940000|2022-01-18 15:32:20|324.09|318.09|324.14|318.14|324.15|318.15|324.09|318.09|0
1642519950000|2022-01-18 15:32:30|324.17|318.17|324.2|318.2|324.2|318.2|324.16|318.16|0
1642519960000|2022-01-18 15:32:40|324.22|318.22|324.13|318.13|324.22|318.22|324.13|318.13|0
1642519970000|2022-01-18 15:32:50|324.14|318.14|324.13|318.13|324.17|318.17|324.13|318.13|0
1642519980000|2022-01-18 15:33:00|324.14|318.14|324.15|318.15|324.15|318.15|324.14|318.14|0
1642519990000|2022-01-18 15:33:10|324.14|318.14|324.03|318.03|324.14|318.14|324.03|318.03|0
1642520000000|2022-01-18 15:33:20|324|318|323.89|317.89|324|318|323.88|317.88|0
1642520010000|2022-01-18 15:33:30|323.88|317.88|324.05|318.05|324.15|318.15|323.88|317.88|0
1642520020000|2022-01-18 15:33:40|324.04|318.04|324.04|318.04|324.04|318.04|324.03|318.03|0
1642520030000|2022-01-18 15:33:50|324.02|318.02|324.01|318.01|324.02|318.02|323.97|317.97|0
1642520040000|2022-01-18 15:34:00|323.99|317.99|323.98|317.98|323.99|317.99|323.98|317.98|0
1642520050000|2022-01-18 15:34:10|324.01|318.01|324.06|318.06|324.06|318.06|324.01|318.01|0
1642520060000|2022-01-18 15:34:20|324.12|318.12|324.07|318.07|324.13|318.13|324.07|318.07|0
1642520070000|2022-01-18 15:34:30|324.06|318.06|323.9|317.9|324.06|318.06|323.9|317.9|0
1642520080000|2022-01-18 15:34:40|323.91|317.91|323.88|317.88|323.91|317.91|323.88|317.88|0
1642520090000|2022-01-18 15:34:50|323.85|317.85|323.87|317.87|323.87|317.87|323.85|317.85|0
1642520100000|2022-01-18 15:35:00|323.85|317.85|323.8|317.8|323.87|317.87|323.8|317.8|0
1642520110000|2022-01-18 15:35:10|323.81|317.81|323.77|317.77|323.82|317.82|323.76|317.76|0
1642520120000|2022-01-18 15:35:20|323.78|317.78|323.67|317.67|323.78|317.78|323.67|317.67|0
1642520130000|2022-01-18 15:35:30|323.68|317.68|323.73|317.73|323.73|317.73|323.63|317.63|0
1642520140000|2022-01-18 15:35:40|323.72|317.72|323.74|317.74|323.74|317.74|323.72|317.72|0
1642520150000|2022-01-18 15:35:50|323.69|317.69|323.74|317.74|323.74|317.74|323.69|317.69|0
1642520160000|2022-01-18 15:36:00|323.53|317.53|323.33|317.33|323.53|317.53|323.33|317.33|0
1642520170000|2022-01-18 15:36:10|323.36|317.36|323.28|317.28|323.36|317.36|323.25|317.25|0
1642520180000|2022-01-18 15:36:20|323.24|317.24|323.31|317.31|323.31|317.31|323.23|317.23|0
1642520190000|2022-01-18 15:36:30|323.32|317.32|323.24|317.24|323.33|317.33|323.24|317.24|0
1642520200000|2022-01-18 15:36:40|323.25|317.25|323.38|317.38|323.38|317.38|323.25|317.25|0
1642520210000|2022-01-18 15:36:50|323.43|317.43|323.38|317.38|323.43|317.43|323.38|317.38|0
1642520220000|2022-01-18 15:37:00|323.37|317.37|323.34|317.34|323.4|317.4|323.34|317.34|0
1642520230000|2022-01-18 15:37:10|323.26|317.26|323.21|317.21|323.26|317.26|323.21|317.21|0
1642520240000|2022-01-18 15:37:20|323.11|317.11|322.94|316.94|323.11|317.11|322.93|316.93|0
1642520250000|2022-01-18 15:37:30|322.97|316.97|322.97|316.97|322.98|316.98|322.96|316.96|0
1642520260000|2022-01-18 15:37:40|322.99|316.99|323.01|317.01|323.02|317.02|322.99|316.99|0
1642520270000|2022-01-18 15:37:50|322.98|316.98|322.99|316.99|322.99|316.99|322.97|316.97|0
1642520280000|2022-01-18 15:38:00|323.02|317.02|323.08|317.08|323.08|317.08|323.01|317.01|0
1642520290000|2022-01-18 15:38:10|323.09|317.09|323.07|317.07|323.09|317.09|323.07|317.07|0
1642520300000|2022-01-18 15:38:20|323.08|317.08|323.08|317.08|323.08|317.08|323.08|317.08|0
1642520310000|2022-01-18 15:38:30|323.09|317.09|323.06|317.06|323.1|317.1|323.06|317.06|0
1642520320000|2022-01-18 15:38:40|323.05|317.05|323.03|317.03|323.05|317.05|323.03|317.03|0
1642520330000|2022-01-18 15:38:50|323.02|317.02|322.92|316.92|323.03|317.03|322.92|316.92|0
1642520340000|2022-01-18 15:39:00|322.91|316.91|322.79|316.79|322.91|316.91|322.79|316.79|0
1642520350000|2022-01-18 15:39:10|322.75|316.75|322.72|316.72|322.75|316.75|322.72|316.72|0
1642520360000|2022-01-18 15:39:20|322.67|316.67|322.54|316.54|322.68|316.68|322.54|316.54|0
1642520370000|2022-01-18 15:39:30|322.49|316.49|322.74|316.74|322.74|316.74|322.49|316.49|0
1642520380000|2022-01-18 15:39:40|322.75|316.75|322.73|316.73|322.77|316.77|322.69|316.69|0
1642520390000|2022-01-18 15:39:50|322.77|316.77|322.69|316.69|322.77|316.77|322.69|316.69|0
1642520400000|2022-01-18 15:40:00|322.7|316.7|322.7|316.7|322.71|316.71|322.7|316.7|0
1642520410000|2022-01-18 15:40:10|322.69|316.69|322.69|316.69|322.7|316.7|322.69|316.69|0
1642520420000|2022-01-18 15:40:20|322.68|316.68|322.68|316.68|322.69|316.69|322.68|316.68|0
1642520430000|2022-01-18 15:40:30|322.69|316.69|322.68|316.68|322.71|316.71|322.68|316.68|0
1642520440000|2022-01-18 15:40:40|322.67|316.67|322.66|316.66|322.68|316.68|322.66|316.66|0
1642520450000|2022-01-18 15:40:50|322.62|316.62|322.71|316.71|322.71|316.71|322.6|316.6|0
1642520460000|2022-01-18 15:41:00|322.72|316.72|322.72|316.72|322.72|316.72|322.72|316.72|0
1642520470000|2022-01-18 15:41:10|322.65|316.65|322.64|316.64|322.65|316.65|322.64|316.64|0
1642520480000|2022-01-18 15:41:20|322.65|316.65|322.58|316.58|322.65|316.65|322.58|316.58|0
1642520490000|2022-01-18 15:41:30|322.59|316.59|322.59|316.59|322.62|316.62|322.59|316.59|0
1642520500000|2022-01-18 15:41:40|322.58|316.58|322.61|316.61|322.61|316.61|322.57|316.57|0
1642520510000|2022-01-18 15:41:50|322.6|316.6|322.61|316.61|322.61|316.61|322.6|316.6|0
1642520520000|2022-01-18 15:42:00|322.62|316.62|322.6|316.6|322.63|316.63|322.6|316.6|0
1642520530000|2022-01-18 15:42:10|322.57|316.57|322.55|316.55|322.57|316.57|322.54|316.54|0
1642520540000|2022-01-18 15:42:20|322.59|316.59|322.24|316.24|322.59|316.59|322.24|316.24|0
1642520550000|2022-01-18 15:42:30|322.23|316.23|322.21|316.21|322.23|316.23|322.2|316.2|0
1642520560000|2022-01-18 15:42:40|322.18|316.18|322.18|316.18|322.18|316.18|322.17|316.17|0
1642520570000|2022-01-18 15:42:50|322.19|316.19|322.32|316.32|322.36|316.36|322.19|316.19|0
1642520580000|2022-01-18 15:43:00|322.33|316.33|322.32|316.32|322.33|316.33|322.31|316.31|0
1642520590000|2022-01-18 15:43:10|322.31|316.31|322.31|316.31|322.33|316.33|322.3|316.3|0
1642520600000|2022-01-18 15:43:20|322.34|316.34|322.33|316.33|322.34|316.34|322.33|316.33|0
1642520610000|2022-01-18 15:43:30|322.38|316.38|322.34|316.34|322.38|316.38|322.34|316.34|0
1642520620000|2022-01-18 15:43:40|322.33|316.33|322.32|316.32|322.33|316.33|322.32|316.32|0
1642520630000|2022-01-18 15:43:50|322.29|316.29|322.28|316.28|322.29|316.29|322.28|316.28|0
1642520640000|2022-01-18 15:44:00|322.26|316.26|322.23|316.23|322.29|316.29|322.22|316.22|0
1642520650000|2022-01-18 15:44:10|322.24|316.24|322.25|316.25|322.25|316.25|322.23|316.23|0
1642520660000|2022-01-18 15:44:20|322.28|316.28|322.38|316.38|322.38|316.38|322.25|316.25|0
1642520670000|2022-01-18 15:44:30|322.37|316.37|322.53|316.53|322.53|316.53|322.37|316.37|0
1642520680000|2022-01-18 15:44:40|322.55|316.55|322.6|316.6|322.61|316.61|322.55|316.55|0
1642520690000|2022-01-18 15:44:50|322.62|316.62|322.58|316.58|322.62|316.62|322.58|316.58|0
1642520700000|2022-01-18 15:45:00|322.56|316.56|322.7|316.7|322.7|316.7|322.56|316.56|0
1642520710000|2022-01-18 15:45:10|322.69|316.69|322.63|316.63|322.69|316.69|322.63|316.63|0
1642520720000|2022-01-18 15:45:20|322.61|316.61|322.63|316.63|322.63|316.63|322.61|316.61|0
1642520730000|2022-01-18 15:45:30|322.62|316.62|322.73|316.73|322.73|316.73|322.61|316.61|0
1642520740000|2022-01-18 15:45:40|322.74|316.74|322.76|316.76|322.8|316.8|322.74|316.74|0
1642520750000|2022-01-18 15:45:50|322.68|316.68|322.45|316.45|322.68|316.68|322.45|316.45|0
1642520760000|2022-01-18 15:46:00|322.46|316.46|322.48|316.48|322.48|316.48|322.33|316.33|0
1642520770000|2022-01-18 15:46:10|322.47|316.47|322.53|316.53|322.53|316.53|322.45|316.45|0
1642520780000|2022-01-18 15:46:20|322.51|316.51|322.52|316.52|322.56|316.56|322.51|316.51|0
1642520790000|2022-01-18 15:46:30|322.51|316.51|322.52|316.52|322.52|316.52|322.51|316.51|0
1642520800000|2022-01-18 15:46:40|322.53|316.53|322.56|316.56|322.59|316.59|322.52|316.52|0
1642520810000|2022-01-18 15:46:50|322.57|316.57|322.51|316.51|322.57|316.57|322.51|316.51|0
1642520820000|2022-01-18 15:47:00|322.52|316.52|322.53|316.53|322.53|316.53|322.52|316.52|0
1642520830000|2022-01-18 15:47:10|322.52|316.52|322.58|316.58|322.58|316.58|322.51|316.51|0
1642520840000|2022-01-18 15:47:20|322.56|316.56|322.6|316.6|322.6|316.6|322.56|316.56|0
1642520850000|2022-01-18 15:47:30|322.59|316.59|322.55|316.55|322.59|316.59|322.55|316.55|0
1642520860000|2022-01-18 15:47:40|322.49|316.49|322.48|316.48|322.49|316.49|322.48|316.48|0
1642520870000|2022-01-18 15:47:50|322.49|316.49|322.52|316.52|322.52|316.52|322.48|316.48|0
1642520890000|2022-01-18 15:48:10|322.55|316.55|322.53|316.53|322.55|316.55|322.52|316.52|0
1642520900000|2022-01-18 15:48:20|322.52|316.52|322.53|316.53|322.53|316.53|322.48|316.48|0
1642520910000|2022-01-18 15:48:30|322.54|316.54|322.55|316.55|322.55|316.55|322.54|316.54|0
1642520920000|2022-01-18 15:48:40|322.56|316.56|322.69|316.69|322.71|316.71|322.56|316.56|0
1642520930000|2022-01-18 15:48:50|322.68|316.68|322.66|316.66|322.68|316.68|322.66|316.66|0
1642520940000|2022-01-18 15:49:00|322.64|316.64|322.64|316.64|322.64|316.64|322.63|316.63|0
1642520950000|2022-01-18 15:49:10|322.63|316.63|322.64|316.64|322.64|316.64|322.63|316.63|0
1642520960000|2022-01-18 15:49:20|322.65|316.65|322.67|316.67|322.67|316.67|322.64|316.64|0
1642520970000|2022-01-18 15:49:30|322.7|316.7|322.8|316.8|322.8|316.8|322.7|316.7|0
1642520980000|2022-01-18 15:49:40|322.83|316.83|322.75|316.75|322.83|316.83|322.75|316.75|0
1642520990000|2022-01-18 15:49:50|322.74|316.74|322.87|316.87|322.87|316.87|322.74|316.74|0
1642521000000|2022-01-18 15:50:00|322.86|316.86|322.85|316.85|322.86|316.86|322.85|316.85|0
1642521010000|2022-01-18 15:50:10|322.86|316.86|322.85|316.85|322.87|316.87|322.84|316.84|0
1642521020000|2022-01-18 15:50:20|322.86|316.86|322.91|316.91|322.91|316.91|322.86|316.86|0
1642521030000|2022-01-18 15:50:30|322.9|316.9|322.95|316.95|322.95|316.95|322.87|316.87|0
1642521040000|2022-01-18 15:50:40|322.98|316.98|322.9|316.9|322.98|316.98|322.9|316.9|0
1642521050000|2022-01-18 15:50:50|322.91|316.91|322.94|316.94|322.94|316.94|322.91|316.91|0
1642521060000|2022-01-18 15:51:00|322.9|316.9|322.9|316.9|322.9|316.9|322.9|316.9|0
1642521070000|2022-01-18 15:51:10|322.84|316.84|322.73|316.73|322.84|316.84|322.68|316.68|0
1642521080000|2022-01-18 15:51:20|322.72|316.72|322.72|316.72|322.74|316.74|322.72|316.72|0
1642521090000|2022-01-18 15:51:30|322.73|316.73|322.73|316.73|322.74|316.74|322.72|316.72|0
1642521100000|2022-01-18 15:51:40|322.69|316.69|322.6|316.6|322.69|316.69|322.6|316.6|0
1642521110000|2022-01-18 15:51:50|322.57|316.57|322.57|316.57|322.61|316.61|322.55|316.55|0
1642521120000|2022-01-18 15:52:00|322.6|316.6|322.64|316.64|322.64|316.64|322.6|316.6|0
1642521130000|2022-01-18 15:52:10|322.63|316.63|322.58|316.58|322.64|316.64|322.58|316.58|0
1642521140000|2022-01-18 15:52:20|322.57|316.57|322.64|316.64|322.67|316.67|322.51|316.51|0
1642521150000|2022-01-18 15:52:30|322.65|316.65|322.61|316.61|322.65|316.65|322.61|316.61|0
1642521160000|2022-01-18 15:52:40|322.6|316.6|322.73|316.73|322.73|316.73|322.6|316.6|0
1642521170000|2022-01-18 15:52:50|322.7|316.7|322.66|316.66|322.7|316.7|322.66|316.66|0
1642521180000|2022-01-18 15:53:00|322.64|316.64|322.65|316.65|322.65|316.65|322.64|316.64|0
1642521190000|2022-01-18 15:53:10|322.64|316.64|322.52|316.52|322.64|316.64|322.52|316.52|0
1642521200000|2022-01-18 15:53:20|322.4|316.4|322.26|316.26|322.4|316.4|322.26|316.26|0
1642521210000|2022-01-18 15:53:30|322.16|316.16|322.13|316.13|322.16|316.16|322.13|316.13|0
1642521220000|2022-01-18 15:53:40|322.19|316.19|322.23|316.23|322.23|316.23|322.19|316.19|0
1642521230000|2022-01-18 15:53:50|322.22|316.22|322.13|316.13|322.23|316.23|322.13|316.13|0
1642521240000|2022-01-18 15:54:00|322.12|316.12|322.1|316.1|322.12|316.12|322.1|316.1|0
1642521250000|2022-01-18 15:54:10|322.11|316.11|322.2|316.2|322.2|316.2|322.11|316.11|0
1642521260000|2022-01-18 15:54:20|322.21|316.21|322.21|316.21|322.21|316.21|322.2|316.2|0
1642521270000|2022-01-18 15:54:30|322.2|316.2|322.18|316.18|322.2|316.2|322.18|316.18|0
1642521280000|2022-01-18 15:54:40|322.17|316.17|322.15|316.15|322.17|316.17|322.15|316.15|0
1642521290000|2022-01-18 15:54:50|322.14|316.14|322.08|316.08|322.18|316.18|322.08|316.08|0
1642521300000|2022-01-18 15:55:00|322.07|316.07|322.05|316.05|322.07|316.07|322.05|316.05|0
1642521310000|2022-01-18 15:55:10|322.06|316.06|322.07|316.07|322.08|316.08|322.06|316.06|0
1642521320000|2022-01-18 15:55:20|322.06|316.06|322.01|316.01|322.07|316.07|322.01|316.01|0
1642521330000|2022-01-18 15:55:30|322|316|321.99|315.99|322.03|316.03|321.99|315.99|0
1642521340000|2022-01-18 15:55:40|321.98|315.98|322.07|316.07|322.07|316.07|321.98|315.98|0
1642521350000|2022-01-18 15:55:50|322.16|316.16|322.2|316.2|322.22|316.22|322.16|316.16|0
1642521360000|2022-01-18 15:56:00|322.15|316.15|322.14|316.14|322.17|316.17|322.14|316.14|0
1642521370000|2022-01-18 15:56:10|322.16|316.16|322.2|316.2|322.2|316.2|322.16|316.16|0
1642521380000|2022-01-18 15:56:20|322.19|316.19|322.19|316.19|322.19|316.19|322.18|316.18|0
1642521390000|2022-01-18 15:56:30|322.2|316.2|322.19|316.19|322.2|316.2|322.19|316.19|0
1642521410000|2022-01-18 15:56:50|322.2|316.2|322.23|316.23|322.24|316.24|322.19|316.19|0
1642521420000|2022-01-18 15:57:00|322.22|316.22|322.23|316.23|322.23|316.23|322.2|316.2|0
1642521430000|2022-01-18 15:57:10|322.26|316.26|322.26|316.26|322.26|316.26|322.25|316.25|0
1642521440000|2022-01-18 15:57:20|322.25|316.25|322.25|316.25|322.26|316.26|322.25|316.25|0
1642521450000|2022-01-18 15:57:30|322.26|316.26|322.24|316.24|322.26|316.26|322.24|316.24|0
1642521470000|2022-01-18 15:57:50|322.23|316.23|322.22|316.22|322.23|316.23|322.22|316.22|0
1642521480000|2022-01-18 15:58:00|322.21|316.21|322.18|316.18|322.21|316.21|322.18|316.18|0
1642521490000|2022-01-18 15:58:10|322.17|316.17|322.14|316.14|322.17|316.17|322.14|316.14|0
1642521500000|2022-01-18 15:58:20|322.13|316.13|321.99|315.99|322.13|316.13|321.99|315.99|0
1642521510000|2022-01-18 15:58:30|322.01|316.01|321.99|315.99|322.01|316.01|321.99|315.99|0
1642521520000|2022-01-18 15:58:40|321.91|315.91|321.92|315.92|321.93|315.93|321.91|315.91|0
1642521530000|2022-01-18 15:58:50|321.87|315.87|321.86|315.86|321.87|315.87|321.86|315.86|0
1642521540000|2022-01-18 15:59:00|321.87|315.87|321.81|315.81|321.87|315.87|321.81|315.81|0
1642521550000|2022-01-18 15:59:10|321.82|315.82|321.78|315.78|321.82|315.82|321.78|315.78|0
1642521560000|2022-01-18 15:59:20|321.79|315.79|321.84|315.84|321.84|315.84|321.78|315.78|0
1642521570000|2022-01-18 15:59:30|321.85|315.85|322.08|316.08|322.08|316.08|321.85|315.85|0
1642521580000|2022-01-18 15:59:40|322.11|316.11|322.04|316.04|322.11|316.11|322.04|316.04|0
1642521590000|2022-01-18 15:59:50|322.01|316.01|322.01|316.01|322.01|316.01|322.01|316.01|0
1642521600000|2022-01-18 16:00:00|322|316|322.09|316.09|322.09|316.09|322|316|0
1642521610000|2022-01-18 16:00:10|322.11|316.11|322.1|316.1|322.12|316.12|322.08|316.08|0
1642521620000|2022-01-18 16:00:20|322.11|316.11|322.11|316.11|322.11|316.11|322.09|316.09|0
1642521630000|2022-01-18 16:00:30|322.1|316.1|322.12|316.12|322.12|316.12|322.1|316.1|0
1642521640000|2022-01-18 16:00:40|322.11|316.11|322.14|316.14|322.17|316.17|322.11|316.11|0
1642521650000|2022-01-18 16:00:50|322.13|316.13|322.13|316.13|322.13|316.13|322.13|316.13|0
1642521660000|2022-01-18 16:01:00|321.96|315.96|321.96|315.96|321.96|315.96|321.96|315.96|0
1642521670000|2022-01-18 16:01:10|321.92|315.92|321.81|315.81|321.92|315.92|321.81|315.81|0
1642521680000|2022-01-18 16:01:20|321.82|315.82|321.82|315.82|321.82|315.82|321.82|315.82|0
1642521690000|2022-01-18 16:01:30|321.8|315.8|321.75|315.75|321.8|315.8|321.75|315.75|0
1642521700000|2022-01-18 16:01:40|321.77|315.77|321.77|315.77|321.78|315.78|321.76|315.76|0
1642521710000|2022-01-18 16:01:50|321.78|315.78|321.79|315.79|321.79|315.79|321.78|315.78|0
1642521720000|2022-01-18 16:02:00|321.76|315.76|321.77|315.77|321.77|315.77|321.76|315.76|0
1642521730000|2022-01-18 16:02:10|321.78|315.78|321.8|315.8|321.8|315.8|321.78|315.78|0
1642521740000|2022-01-18 16:02:20|321.79|315.79|321.81|315.81|321.81|315.81|321.79|315.79|0
1642521750000|2022-01-18 16:02:30|321.84|315.84|321.82|315.82|321.84|315.84|321.82|315.82|0
1642521760000|2022-01-18 16:02:40|321.81|315.81|321.81|315.81|321.81|315.81|321.8|315.8|0
1642521770000|2022-01-18 16:02:50|321.8|315.8|321.8|315.8|321.8|315.8|321.79|315.79|0
1642521780000|2022-01-18 16:03:00|321.79|315.79|321.8|315.8|321.81|315.81|321.79|315.79|0
1642521790000|2022-01-18 16:03:10|321.82|315.82|321.86|315.86|321.86|315.86|321.82|315.82|0
1642521800000|2022-01-18 16:03:20|321.85|315.85|321.86|315.86|321.89|315.89|321.85|315.85|0
1642521810000|2022-01-18 16:03:30|321.85|315.85|321.87|315.87|321.87|315.87|321.85|315.85|0
1642521820000|2022-01-18 16:03:40|321.86|315.86|321.87|315.87|321.87|315.87|321.86|315.86|0
1642521830000|2022-01-18 16:03:50|321.88|315.88|321.91|315.91|321.91|315.91|321.88|315.88|0
1642521840000|2022-01-18 16:04:00|321.92|315.92|321.92|315.92|321.92|315.92|321.92|315.92|0
1642521850000|2022-01-18 16:04:10|321.93|315.93|321.7|315.7|321.93|315.93|321.7|315.7|0
1642521860000|2022-01-18 16:04:20|321.71|315.71|321.68|315.68|321.71|315.71|321.68|315.68|0
1642521870000|2022-01-18 16:04:30|321.69|315.69|321.86|315.86|321.86|315.86|321.69|315.69|0
1642521880000|2022-01-18 16:04:40|321.88|315.88|321.87|315.87|321.88|315.88|321.87|315.87|0
1642521890000|2022-01-18 16:04:50|321.84|315.84|321.84|315.84|321.85|315.85|321.84|315.84|0
1642521900000|2022-01-18 16:05:00|321.82|315.82|321.82|315.82|321.82|315.82|321.82|315.82|0
1642521910000|2022-01-18 16:05:10|321.8|315.8|321.76|315.76|321.8|315.8|321.74|315.74|0
1642521920000|2022-01-18 16:05:20|321.75|315.75|321.74|315.74|321.75|315.75|321.74|315.74|0
1642521930000|2022-01-18 16:05:30|321.75|315.75|321.76|315.76|321.76|315.76|321.75|315.75|0
1642521940000|2022-01-18 16:05:40|321.75|315.75|321.76|315.76|321.76|315.76|321.75|315.75|0
1642521950000|2022-01-18 16:05:50|321.72|315.72|321.72|315.72|321.73|315.73|321.72|315.72|0
1642521960000|2022-01-18 16:06:00|321.73|315.73|321.73|315.73|321.74|315.74|321.73|315.73|0
1642521970000|2022-01-18 16:06:10|321.71|315.71|321.69|315.69|321.71|315.71|321.69|315.69|0
1642521980000|2022-01-18 16:06:20|321.7|315.7|321.67|315.67|321.7|315.7|321.65|315.65|0
1642521990000|2022-01-18 16:06:30|321.66|315.66|321.67|315.67|321.68|315.68|321.65|315.65|0
1642522000000|2022-01-18 16:06:40|321.64|315.64|321.64|315.64|321.64|315.64|321.64|315.64|0
1642522010000|2022-01-18 16:06:50|321.66|315.66|321.66|315.66|321.66|315.66|321.65|315.65|0
1642522020000|2022-01-18 16:07:00|321.65|315.65|321.61|315.61|321.65|315.65|321.61|315.61|0
1642522030000|2022-01-18 16:07:10|321.62|315.62|321.47|315.47|321.62|315.62|321.47|315.47|0
1642522040000|2022-01-18 16:07:20|321.48|315.48|321.47|315.47|321.48|315.48|321.47|315.47|0
1642522050000|2022-01-18 16:07:30|321.48|315.48|321.49|315.49|321.49|315.49|321.48|315.48|0
1642522060000|2022-01-18 16:07:40|321.48|315.48|321.4|315.4|321.49|315.49|321.39|315.39|0
1642522070000|2022-01-18 16:07:50|321.39|315.39|321.37|315.37|321.39|315.39|321.37|315.37|0
1642522080000|2022-01-18 16:08:00|321.36|315.36|321.37|315.37|321.37|315.37|321.36|315.36|0
1642522090000|2022-01-18 16:08:10|321.35|315.35|321.35|315.35|321.38|315.38|321.35|315.35|0
1642522100000|2022-01-18 16:08:20|321.36|315.36|321.35|315.35|321.36|315.36|321.35|315.35|0
1642522110000|2022-01-18 16:08:30|321.36|315.36|321.35|315.35|321.37|315.37|321.34|315.34|0
1642522120000|2022-01-18 16:08:40|321.36|315.36|321.31|315.31|321.36|315.36|321.31|315.31|0
1642522130000|2022-01-18 16:08:50|321.33|315.33|321.32|315.32|321.34|315.34|321.29|315.29|0
1642522140000|2022-01-18 16:09:00|321.33|315.33|321.33|315.33|321.33|315.33|321.33|315.33|0
1642522150000|2022-01-18 16:09:10|321.34|315.34|321.35|315.35|321.35|315.35|321.34|315.34|0
1642522160000|2022-01-18 16:09:20|321.34|315.34|321.35|315.35|321.35|315.35|321.3|315.3|0
1642522170000|2022-01-18 16:09:30|321.37|315.37|321.38|315.38|321.39|315.39|321.36|315.36|0
1642522180000|2022-01-18 16:09:40|321.37|315.37|321.41|315.41|321.41|315.41|321.37|315.37|0
1642522190000|2022-01-18 16:09:50|321.42|315.42|321.4|315.4|321.43|315.43|321.38|315.38|0
1642522200000|2022-01-18 16:10:00|321.41|315.41|321.45|315.45|321.45|315.45|321.41|315.41|0
1642522210000|2022-01-18 16:10:10|321.44|315.44|321.44|315.44|321.46|315.46|321.43|315.43|0
1642522220000|2022-01-18 16:10:20|321.42|315.42|321.42|315.42|321.42|315.42|321.42|315.42|0
1642522230000|2022-01-18 16:10:30|321.38|315.38|321.4|315.4|321.43|315.43|321.38|315.38|0
1642522240000|2022-01-18 16:10:40|321.41|315.41|321.42|315.42|321.42|315.42|321.41|315.41|0
1642522250000|2022-01-18 16:10:50|321.44|315.44|321.41|315.41|321.44|315.44|321.4|315.4|0
1642522260000|2022-01-18 16:11:00|321.4|315.4|321.42|315.42|321.43|315.43|321.4|315.4|0
1642522270000|2022-01-18 16:11:10|321.24|315.24|321.16|315.16|321.24|315.24|321.15|315.15|0
1642522280000|2022-01-18 16:11:20|321.17|315.17|321.16|315.16|321.17|315.17|321.15|315.15|0
1642522290000|2022-01-18 16:11:30|321.15|315.15|321.17|315.17|321.17|315.17|321.15|315.15|0
1642522300000|2022-01-18 16:11:40|321.16|315.16|321.21|315.21|321.23|315.23|321.16|315.16|0
1642522310000|2022-01-18 16:11:50|321.14|315.14|321.13|315.13|321.14|315.14|321.13|315.13|0
1642522320000|2022-01-18 16:12:00|321.1|315.1|321.09|315.09|321.1|315.1|321.09|315.09|0
1642522330000|2022-01-18 16:12:10|321.1|315.1|321.05|315.05|321.1|315.1|321.05|315.05|0
1642522340000|2022-01-18 16:12:20|321.06|315.06|321|315|321.06|315.06|321|315|0
1642522350000|2022-01-18 16:12:30|321.01|315.01|321.04|315.04|321.04|315.04|321|315|0
1642522360000|2022-01-18 16:12:40|321.03|315.03|321.03|315.03|321.04|315.04|321.03|315.03|0
1642522370000|2022-01-18 16:12:50|321.04|315.04|321.02|315.02|321.04|315.04|321.02|315.02|0
1642522380000|2022-01-18 16:13:00|321.01|315.01|320.93|314.93|321.01|315.01|320.93|314.93|0
1642522390000|2022-01-18 16:13:10|320.94|314.94|320.94|314.94|320.94|314.94|320.93|314.93|0
1642522400000|2022-01-18 16:13:20|320.93|314.93|320.91|314.91|320.93|314.93|320.9|314.9|0
1642522410000|2022-01-18 16:13:30|320.89|314.89|320.89|314.89|320.89|314.89|320.89|314.89|0
1642522420000|2022-01-18 16:13:40|320.93|314.93|320.93|314.93|320.93|314.93|320.93|314.93|0
1642522430000|2022-01-18 16:13:50|320.94|314.94|320.84|314.84|320.95|314.95|320.84|314.84|0
1642522440000|2022-01-18 16:14:00|320.85|314.85|320.85|314.85|320.86|314.86|320.85|314.85|0
1642522450000|2022-01-18 16:14:10|320.82|314.82|320.85|314.85|320.85|314.85|320.82|314.82|0
1642522460000|2022-01-18 16:14:20|320.84|314.84|320.84|314.84|320.85|314.85|320.84|314.84|0
1642522470000|2022-01-18 16:14:30|320.85|314.85|320.84|314.84|320.85|314.85|320.82|314.82|0
1642522480000|2022-01-18 16:14:40|320.83|314.83|320.87|314.87|320.87|314.87|320.83|314.83|0
1642522490000|2022-01-18 16:14:50|320.91|314.91|320.88|314.88|320.92|314.92|320.88|314.88|0
1642522500000|2022-01-18 16:15:00|320.89|314.89|320.89|314.89|320.89|314.89|320.89|314.89|0
1642522510000|2022-01-18 16:15:10|320.92|314.92|321.01|315.01|321.01|315.01|320.92|314.92|0
1642522520000|2022-01-18 16:15:20|321.03|315.03|321.13|315.13|321.13|315.13|321.03|315.03|0
1642522530000|2022-01-18 16:15:30|321.14|315.14|321.12|315.12|321.14|315.14|321.12|315.12|0
1642522540000|2022-01-18 16:15:40|321.11|315.11|321.09|315.09|321.11|315.11|321.08|315.08|0
1642522550000|2022-01-18 16:15:50|321.1|315.1|321.08|315.08|321.1|315.1|321.08|315.08|0
1642522560000|2022-01-18 16:16:00|321.09|315.09|321.11|315.11|321.11|315.11|321.09|315.09|0
1642522570000|2022-01-18 16:16:10|321.09|315.09|321.12|315.12|321.12|315.12|321.09|315.09|0
1642522580000|2022-01-18 16:16:20|321.13|315.13|321.13|315.13|321.13|315.13|321.13|315.13|0
1642522590000|2022-01-18 16:16:30|321.12|315.12|321.1|315.1|321.12|315.12|321.1|315.1|0
1642522600000|2022-01-18 16:16:40|321.09|315.09|321.08|315.08|321.1|315.1|321.07|315.07|0
1642522610000|2022-01-18 16:16:50|321.09|315.09|321.09|315.09|321.1|315.1|321.09|315.09|0
1642522620000|2022-01-18 16:17:00|321.07|315.07|321.06|315.06|321.08|315.08|321.06|315.06|0
1642522630000|2022-01-18 16:17:10|321.03|315.03|321.07|315.07|321.07|315.07|321.03|315.03|0
1642522640000|2022-01-18 16:17:20|321.06|315.06|321.05|315.05|321.06|315.06|321.05|315.05|0
1642522650000|2022-01-18 16:17:30|321.02|315.02|320.85|314.85|321.02|315.02|320.85|314.85|0
1642522660000|2022-01-18 16:17:40|320.84|314.84|320.81|314.81|320.85|314.85|320.8|314.8|0
1642522670000|2022-01-18 16:17:50|320.82|314.82|320.75|314.75|320.82|314.82|320.74|314.74|0
1642522680000|2022-01-18 16:18:00|320.76|314.76|320.82|314.82|320.82|314.82|320.76|314.76|0
1642522690000|2022-01-18 16:18:10|320.83|314.83|320.83|314.83|320.83|314.83|320.82|314.82|0
1642522700000|2022-01-18 16:18:20|320.8|314.8|320.82|314.82|320.82|314.82|320.77|314.77|0
1642522710000|2022-01-18 16:18:30|320.81|314.81|320.75|314.75|320.81|314.81|320.75|314.75|0
1642522720000|2022-01-18 16:18:40|320.8|314.8|320.8|314.8|320.8|314.8|320.8|314.8|0
1642522730000|2022-01-18 16:18:50|320.79|314.79|320.81|314.81|320.82|314.82|320.79|314.79|0
1642522740000|2022-01-18 16:19:00|320.82|314.82|320.96|314.96|320.96|314.96|320.81|314.81|0
1642522750000|2022-01-18 16:19:10|320.98|314.98|320.99|314.99|320.99|314.99|320.98|314.98|0
1642522760000|2022-01-18 16:19:20|320.98|314.98|320.99|314.99|320.99|314.99|320.98|314.98|0
1642522770000|2022-01-18 16:19:30|320.98|314.98|320.99|314.99|320.99|314.99|320.98|314.98|0
1642522780000|2022-01-18 16:19:40|320.98|314.98|320.99|314.99|320.99|314.99|320.98|314.98|0
1642522790000|2022-01-18 16:19:50|320.98|314.98|320.95|314.95|320.98|314.98|320.95|314.95|0
1642522800000|2022-01-18 16:20:00|320.92|314.92|320.86|314.86|320.93|314.93|320.86|314.86|0
1642522810000|2022-01-18 16:20:10|320.85|314.85|320.72|314.72|320.85|314.85|320.72|314.72|0
1642522820000|2022-01-18 16:20:20|320.78|314.78|320.78|314.78|320.78|314.78|320.77|314.77|0
1642522830000|2022-01-18 16:20:30|320.79|314.79|320.78|314.78|320.79|314.79|320.77|314.77|0
1642522840000|2022-01-18 16:20:40|320.8|314.8|320.8|314.8|320.8|314.8|320.8|314.8|0
1642522850000|2022-01-18 16:20:50|320.83|314.83|320.81|314.81|320.83|314.83|320.81|314.81|0
1642522860000|2022-01-18 16:21:00|320.82|314.82|320.81|314.81|320.82|314.82|320.81|314.81|0
1642522870000|2022-01-18 16:21:10|320.8|314.8|320.82|314.82|320.82|314.82|320.8|314.8|0
1642522880000|2022-01-18 16:21:20|320.79|314.79|320.75|314.75|320.79|314.79|320.72|314.72|0
1642522890000|2022-01-18 16:21:30|320.74|314.74|320.7|314.7|320.74|314.74|320.7|314.7|0
1642522900000|2022-01-18 16:21:40|320.6|314.6|320.6|314.6|320.6|314.6|320.6|314.6|0
1642522910000|2022-01-18 16:21:50|320.53|314.53|320.52|314.52|320.53|314.53|320.52|314.52|0
1642522920000|2022-01-18 16:22:00|320.56|314.56|320.51|314.51|320.56|314.56|320.51|314.51|0
1642522930000|2022-01-18 16:22:10|320.5|314.5|320.51|314.51|320.51|314.51|320.49|314.49|0
1642522940000|2022-01-18 16:22:20|320.5|314.5|320.49|314.49|320.5|314.5|320.49|314.49|0
1642522950000|2022-01-18 16:22:30|320.48|314.48|320.55|314.55|320.55|314.55|320.47|314.47|0
1642522960000|2022-01-18 16:22:40|320.54|314.54|320.6|314.6|320.61|314.61|320.54|314.54|0
1642522970000|2022-01-18 16:22:50|320.58|314.58|320.57|314.57|320.58|314.58|320.57|314.57|0
1642522980000|2022-01-18 16:23:00|320.61|314.61|320.63|314.63|320.63|314.63|320.6|314.6|0
1642522990000|2022-01-18 16:23:10|320.64|314.64|320.72|314.72|320.72|314.72|320.64|314.64|0
1642523000000|2022-01-18 16:23:20|320.73|314.73|320.73|314.73|320.73|314.73|320.73|314.73|0
1642523010000|2022-01-18 16:23:30|320.72|314.72|320.7|314.7|320.72|314.72|320.69|314.69|0
1642523020000|2022-01-18 16:23:40|320.68|314.68|320.7|314.7|320.7|314.7|320.68|314.68|0
1642523030000|2022-01-18 16:23:50|320.73|314.73|320.73|314.73|320.74|314.74|320.72|314.72|0
1642523040000|2022-01-18 16:24:00|320.72|314.72|320.49|314.49|320.72|314.72|320.49|314.49|0
1642523050000|2022-01-18 16:24:10|320.39|314.39|320.4|314.4|320.4|314.4|320.39|314.39|0
1642523060000|2022-01-18 16:24:20|320.39|314.39|320.32|314.32|320.39|314.39|320.32|314.32|0
1642523070000|2022-01-18 16:24:30|320.33|314.33|320.19|314.19|320.33|314.33|320.19|314.19|0
1642523080000|2022-01-18 16:24:40|320.17|314.17|320.16|314.16|320.17|314.17|320.16|314.16|0
1642523100000|2022-01-18 16:25:00|320.14|314.14|320.06|314.06|320.15|314.15|320.06|314.06|0
1642523110000|2022-01-18 16:25:10|320.04|314.04|320.03|314.03|320.04|314.04|320.02|314.02|0
1642523120000|2022-01-18 16:25:20|320.02|314.02|319.97|313.97|320.02|314.02|319.96|313.96|0
1642523140000|2022-01-18 16:25:40|319.96|313.96|320.01|314.01|320.01|314.01|319.96|313.96|0
1642523150000|2022-01-18 16:25:50|320.02|314.02|320.13|314.13|320.13|314.13|320|314|0
1642523160000|2022-01-18 16:26:00|320.04|314.04|320.11|314.11|320.11|314.11|320.04|314.04|0
1642523170000|2022-01-18 16:26:10|320.13|314.13|320.05|314.05|320.14|314.14|320.05|314.05|0
1642523180000|2022-01-18 16:26:20|320.04|314.04|320.01|314.01|320.04|314.04|320|314|0
1642523190000|2022-01-18 16:26:30|320|314|319.97|313.97|320.01|314.01|319.97|313.97|0
1642523200000|2022-01-18 16:26:40|319.98|313.98|319.93|313.93|320.02|314.02|319.93|313.93|0
1642523210000|2022-01-18 16:26:50|319.95|313.95|319.91|313.91|319.95|313.95|319.91|313.91|0
1642523220000|2022-01-18 16:27:00|319.89|313.89|319.84|313.84|319.9|313.9|319.84|313.84|0
1642523230000|2022-01-18 16:27:10|319.85|313.85|319.81|313.81|319.85|313.85|319.78|313.78|0
1642523240000|2022-01-18 16:27:20|319.85|313.85|319.85|313.85|319.88|313.88|319.83|313.83|0
1642523250000|2022-01-18 16:27:30|319.92|313.92|319.92|313.92|319.92|313.92|319.89|313.89|0
1642523260000|2022-01-18 16:27:40|319.91|313.91|319.94|313.94|319.94|313.94|319.91|313.91|0
1642523270000|2022-01-18 16:27:50|319.95|313.95|319.97|313.97|319.99|313.99|319.95|313.95|0
1642523280000|2022-01-18 16:28:00|319.96|313.96|320.23|314.23|320.23|314.23|319.96|313.96|0
1642523290000|2022-01-18 16:28:10|320.22|314.22|320.27|314.27|320.27|314.27|320.22|314.22|0
1642523300000|2022-01-18 16:28:20|320.28|314.28|320.26|314.26|320.28|314.28|320.25|314.25|0
1642523310000|2022-01-18 16:28:30|320.25|314.25|320.17|314.17|320.25|314.25|320.17|314.17|0
1642523320000|2022-01-18 16:28:40|320.18|314.18|320.17|314.17|320.18|314.18|320.17|314.17|0
1642523330000|2022-01-18 16:28:50|320.21|314.21|320.16|314.16|320.21|314.21|320.16|314.16|0
1642523340000|2022-01-18 16:29:00|320.12|314.12|319.99|313.99|320.13|314.13|319.99|313.99|0
1642523350000|2022-01-18 16:29:10|319.98|313.98|319.99|313.99|320|314|319.98|313.98|0
1642523360000|2022-01-18 16:29:20|319.98|313.98|319.98|313.98|319.98|313.98|319.98|313.98|0
1642523370000|2022-01-18 16:29:30|319.97|313.97|319.99|313.99|319.99|313.99|319.97|313.97|0
1642523380000|2022-01-18 16:29:40|320.01|314.01|319.97|313.97|320.02|314.02|319.97|313.97|0
1642523390000|2022-01-18 16:29:50|319.98|313.98|319.99|313.99|319.99|313.99|319.97|313.97|0
1642523400000|2022-01-18 16:30:00|319.96|313.96|319.97|313.97|319.97|313.97|319.94|313.94|0
1642523410000|2022-01-18 16:30:10|319.98|313.98|319.98|313.98|319.98|313.98|319.97|313.97|0
1642523420000|2022-01-18 16:30:20|319.99|313.99|319.89|313.89|319.99|313.99|319.89|313.89|0
1642523430000|2022-01-18 16:30:30|319.9|313.9|319.9|313.9|319.9|313.9|319.87|313.87|0
1642523440000|2022-01-18 16:30:40|319.89|313.89|319.88|313.88|319.9|313.9|319.88|313.88|0
1642523450000|2022-01-18 16:30:50|319.87|313.87|319.86|313.86|319.87|313.87|319.86|313.86|0
1642523460000|2022-01-18 16:31:00|319.85|313.85|319.84|313.84|319.85|313.85|319.84|313.84|0
1642523470000|2022-01-18 16:31:10|319.87|313.87|319.87|313.87|319.88|313.88|319.87|313.87|0
1642523480000|2022-01-18 16:31:20|319.86|313.86|319.81|313.81|319.93|313.93|319.81|313.81|0
1642523490000|2022-01-18 16:31:30|319.8|313.8|319.74|313.74|319.8|313.8|319.74|313.74|0
1642523500000|2022-01-18 16:31:40|319.75|313.75|319.73|313.73|319.75|313.75|319.73|313.73|0
1642523510000|2022-01-18 16:31:50|319.74|313.74|319.75|313.75|319.75|313.75|319.73|313.73|0
1642523520000|2022-01-18 16:32:00|319.74|313.74|319.69|313.69|319.75|313.75|319.68|313.68|0
1642523530000|2022-01-18 16:32:10|319.64|313.64|319.52|313.52|319.64|313.64|319.51|313.51|0
1642523540000|2022-01-18 16:32:20|319.51|313.51|319.47|313.47|319.51|313.51|319.47|313.47|0
1642523550000|2022-01-18 16:32:30|319.48|313.48|319.47|313.47|319.48|313.48|319.47|313.47|0
1642523560000|2022-01-18 16:32:40|319.49|313.49|319.49|313.49|319.5|313.5|319.46|313.46|0
1642523570000|2022-01-18 16:32:50|319.5|313.5|319.47|313.47|319.5|313.5|319.46|313.46|0
1642523580000|2022-01-18 16:33:00|319.37|313.37|319.39|313.39|319.39|313.39|319.37|313.37|0
1642523590000|2022-01-18 16:33:10|319.48|313.48|319.51|313.51|319.52|313.52|319.48|313.48|0
1642523600000|2022-01-18 16:33:20|319.49|313.49|319.49|313.49|319.5|313.5|319.49|313.49|0
1642523610000|2022-01-18 16:33:30|319.45|313.45|319.49|313.49|319.52|313.52|319.45|313.45|0
1642523620000|2022-01-18 16:33:40|319.48|313.48|319.6|313.6|319.6|313.6|319.48|313.48|0
1642523630000|2022-01-18 16:33:50|319.63|313.63|319.63|313.63|319.65|313.65|319.59|313.59|0
1642523640000|2022-01-18 16:34:00|319.62|313.62|319.62|313.62|319.63|313.63|319.62|313.62|0
1642523650000|2022-01-18 16:34:10|319.63|313.63|319.65|313.65|319.65|313.65|319.63|313.63|0
1642523660000|2022-01-18 16:34:20|319.64|313.64|319.86|313.86|319.86|313.86|319.62|313.62|0
1642523670000|2022-01-18 16:34:30|319.85|313.85|319.83|313.83|319.85|313.85|319.83|313.83|0
1642523680000|2022-01-18 16:34:40|319.84|313.84|319.87|313.87|319.9|313.9|319.84|313.84|0
1642523690000|2022-01-18 16:34:50|319.86|313.86|319.88|313.88|319.88|313.88|319.86|313.86|0
1642523700000|2022-01-18 16:35:00|319.87|313.87|319.71|313.71|319.87|313.87|319.7|313.7|0
1642523710000|2022-01-18 16:35:10|319.73|313.73|319.64|313.64|319.73|313.73|319.63|313.63|0
1642523720000|2022-01-18 16:35:20|319.66|313.66|319.66|313.66|319.69|313.69|319.66|313.66|0
1642523730000|2022-01-18 16:35:30|319.67|313.67|319.72|313.72|319.72|313.72|319.66|313.66|0
1642523740000|2022-01-18 16:35:40|319.7|313.7|319.73|313.73|319.73|313.73|319.7|313.7|0
1642523750000|2022-01-18 16:35:50|319.72|313.72|319.75|313.75|319.75|313.75|319.72|313.72|0
1642523760000|2022-01-18 16:36:00|319.78|313.78|319.79|313.79|319.79|313.79|319.78|313.78|0
1642523770000|2022-01-18 16:36:10|319.78|313.78|319.76|313.76|319.78|313.78|319.75|313.75|0
1642523780000|2022-01-18 16:36:20|319.77|313.77|319.78|313.78|319.82|313.82|319.77|313.77|0
1642523790000|2022-01-18 16:36:30|319.77|313.77|319.76|313.76|319.77|313.77|319.76|313.76|0
1642523800000|2022-01-18 16:36:40|319.73|313.73|319.73|313.73|319.73|313.73|319.73|313.73|0
1642523810000|2022-01-18 16:36:50|319.74|313.74|319.75|313.75|319.75|313.75|319.74|313.74|0
1642523820000|2022-01-18 16:37:00|319.73|313.73|319.75|313.75|319.75|313.75|319.73|313.73|0
1642523830000|2022-01-18 16:37:10|319.76|313.76|319.84|313.84|319.84|313.84|319.76|313.76|0
1642523840000|2022-01-18 16:37:20|319.87|313.87|320.04|314.04|320.04|314.04|319.87|313.87|0
1642523850000|2022-01-18 16:37:30|320.01|314.01|320.02|314.02|320.03|314.03|320.01|314.01|0
1642523860000|2022-01-18 16:37:40|320.03|314.03|320.17|314.17|320.17|314.17|320.03|314.03|0
1642523870000|2022-01-18 16:37:50|320.19|314.19|320.52|314.52|320.52|314.52|320.18|314.18|0
1642523880000|2022-01-18 16:38:00|320.58|314.58|320.55|314.55|320.59|314.59|320.54|314.54|0
1642523890000|2022-01-18 16:38:10|320.51|314.51|320.51|314.51|320.51|314.51|320.5|314.5|0
1642523900000|2022-01-18 16:38:20|320.54|314.54|320.55|314.55|320.55|314.55|320.54|314.54|0
1642523910000|2022-01-18 16:38:30|320.56|314.56|320.42|314.42|320.56|314.56|320.42|314.42|0
1642523920000|2022-01-18 16:38:40|320.41|314.41|320.46|314.46|320.46|314.46|320.41|314.41|0
1642523930000|2022-01-18 16:38:50|320.47|314.47|320.63|314.63|320.63|314.63|320.47|314.47|0
1642523940000|2022-01-18 16:39:00|320.64|314.64|320.66|314.66|320.66|314.66|320.64|314.64|0
1642523950000|2022-01-18 16:39:10|320.7|314.7|320.71|314.71|320.71|314.71|320.7|314.7|0
1642523960000|2022-01-18 16:39:20|320.7|314.7|320.68|314.68|320.7|314.7|320.67|314.67|0
1642523970000|2022-01-18 16:39:30|320.67|314.67|320.63|314.63|320.67|314.67|320.63|314.63|0
1642523980000|2022-01-18 16:39:40|320.61|314.61|320.59|314.59|320.61|314.61|320.57|314.57|0
1642523990000|2022-01-18 16:39:50|320.6|314.6|320.61|314.61|320.61|314.61|320.6|314.6|0
1642524000000|2022-01-18 16:40:00|320.62|314.62|320.62|314.62|320.63|314.63|320.62|314.62|0
1642524010000|2022-01-18 16:40:10|320.63|314.63|320.65|314.65|320.65|314.65|320.62|314.62|0
1642524020000|2022-01-18 16:40:20|320.64|314.64|320.72|314.72|320.74|314.74|320.64|314.64|0
1642524030000|2022-01-18 16:40:30|320.71|314.71|320.7|314.7|320.71|314.71|320.7|314.7|0
1642524040000|2022-01-18 16:40:40|320.71|314.71|320.7|314.7|320.71|314.71|320.7|314.7|0
1642524050000|2022-01-18 16:40:50|320.71|314.71|320.73|314.73|320.73|314.73|320.71|314.71|0
1642524060000|2022-01-18 16:41:00|320.72|314.72|320.73|314.73|320.73|314.73|320.72|314.72|0
1642524070000|2022-01-18 16:41:10|320.7|314.7|320.7|314.7|320.7|314.7|320.7|314.7|0
1642524080000|2022-01-18 16:41:20|320.85|314.85|320.83|314.83|320.86|314.86|320.82|314.82|0
1642524090000|2022-01-18 16:41:30|320.82|314.82|320.82|314.82|320.82|314.82|320.82|314.82|0
1642524100000|2022-01-18 16:41:40|320.83|314.83|321.09|315.09|321.09|315.09|320.81|314.81|0
1642524110000|2022-01-18 16:41:50|321.18|315.18|321.12|315.12|321.19|315.19|321.09|315.09|0
1642524120000|2022-01-18 16:42:00|321.11|315.11|321.09|315.09|321.12|315.12|321.09|315.09|0
1642524130000|2022-01-18 16:42:10|321.02|315.02|321.1|315.1|321.1|315.1|321.01|315.01|0
1642524140000|2022-01-18 16:42:20|321.09|315.09|321.08|315.08|321.1|315.1|321.08|315.08|0
1642524150000|2022-01-18 16:42:30|321.09|315.09|321.11|315.11|321.11|315.11|321.08|315.08|0
1642524160000|2022-01-18 16:42:40|321.12|315.12|321.16|315.16|321.16|315.16|321.12|315.12|0
1642524170000|2022-01-18 16:42:50|321.19|315.19|321.24|315.24|321.24|315.24|321.19|315.19|0
1642524180000|2022-01-18 16:43:00|321.23|315.23|321.23|315.23|321.23|315.23|321.23|315.23|0
1642524190000|2022-01-18 16:43:10|321.22|315.22|321.27|315.27|321.28|315.28|321.22|315.22|0
1642524200000|2022-01-18 16:43:20|321.26|315.26|321.22|315.22|321.26|315.26|321.21|315.21|0
1642524210000|2022-01-18 16:43:30|321.21|315.21|321.19|315.19|321.21|315.21|321.19|315.19|0
1642524220000|2022-01-18 16:43:40|321.21|315.21|321.22|315.22|321.22|315.22|321.21|315.21|0
1642524230000|2022-01-18 16:43:50|321.23|315.23|321.23|315.23|321.25|315.25|321.23|315.23|0
1642524240000|2022-01-18 16:44:00|321.22|315.22|321.21|315.21|321.22|315.22|321.21|315.21|0
1642524250000|2022-01-18 16:44:10|321.2|315.2|321.19|315.19|321.2|315.2|321.19|315.19|0
1642524260000|2022-01-18 16:44:20|321.18|315.18|321.21|315.21|321.21|315.21|321.18|315.18|0
1642524270000|2022-01-18 16:44:30|321.22|315.22|321.21|315.21|321.23|315.23|321.21|315.21|0
1642524280000|2022-01-18 16:44:40|321.23|315.23|321.24|315.24|321.24|315.24|321.23|315.23|0
1642524290000|2022-01-18 16:44:50|321.2|315.2|321.25|315.25|321.25|315.25|321.19|315.19|0
1642524300000|2022-01-18 16:45:00|321.26|315.26|321.23|315.23|321.26|315.26|321.22|315.22|0
1642524310000|2022-01-18 16:45:10|321.15|315.15|321.06|315.06|321.15|315.15|321.06|315.06|0
1642524320000|2022-01-18 16:45:20|321.03|315.03|321.04|315.04|321.04|315.04|321.03|315.03|0
1642524330000|2022-01-18 16:45:30|321.03|315.03|321.01|315.01|321.03|315.03|321.01|315.01|0
1642524340000|2022-01-18 16:45:40|321.02|315.02|321.02|315.02|321.02|315.02|321.02|315.02|0
1642524350000|2022-01-18 16:45:50|321.01|315.01|321.01|315.01|321.01|315.01|321.01|315.01|0
1642524360000|2022-01-18 16:46:00|321|315|321|315|321|315|321|315|0
1642524370000|2022-01-18 16:46:10|320.98|314.98|320.94|314.94|320.98|314.98|320.94|314.94|0
1642524380000|2022-01-18 16:46:20|320.93|314.93|321.02|315.02|321.02|315.02|320.93|314.93|0
1642524390000|2022-01-18 16:46:30|321.04|315.04|321.04|315.04|321.04|315.04|321.02|315.02|0
1642524400000|2022-01-18 16:46:40|321.06|315.06|321.16|315.16|321.16|315.16|321.06|315.06|0
1642524410000|2022-01-18 16:46:50|321.25|315.25|321.26|315.26|321.26|315.26|321.25|315.25|0
1642524420000|2022-01-18 16:47:00|321.25|315.25|321.26|315.26|321.26|315.26|321.21|315.21|0
1642524440000|2022-01-18 16:47:20|321.29|315.29|321.31|315.31|321.31|315.31|321.29|315.29|0
1642524450000|2022-01-18 16:47:30|321.28|315.28|321.28|315.28|321.28|315.28|321.28|315.28|0
1642524460000|2022-01-18 16:47:40|321.29|315.29|321.28|315.28|321.29|315.29|321.27|315.27|0
1642524470000|2022-01-18 16:47:50|321.26|315.26|321.21|315.21|321.26|315.26|321.2|315.2|0
1642524480000|2022-01-18 16:48:00|321.23|315.23|321.17|315.17|321.23|315.23|321.17|315.17|0
1642524490000|2022-01-18 16:48:10|321.18|315.18|321.2|315.2|321.21|315.21|321.18|315.18|0
1642524500000|2022-01-18 16:48:20|321.21|315.21|321.21|315.21|321.21|315.21|321.2|315.2|0
1642524510000|2022-01-18 16:48:30|321.2|315.2|321.15|315.15|321.2|315.2|321.15|315.15|0
1642524520000|2022-01-18 16:48:40|321.16|315.16|321.25|315.25|321.25|315.25|321.16|315.16|0
1642524530000|2022-01-18 16:48:50|321.24|315.24|321.24|315.24|321.24|315.24|321.24|315.24|0
1642524540000|2022-01-18 16:49:00|321.31|315.31|321.24|315.24|321.31|315.31|321.24|315.24|0
1642524550000|2022-01-18 16:49:10|321.25|315.25|321.23|315.23|321.25|315.25|321.23|315.23|0
1642524560000|2022-01-18 16:49:20|321.22|315.22|321.28|315.28|321.28|315.28|321.21|315.21|0
1642524570000|2022-01-18 16:49:30|321.27|315.27|321.27|315.27|321.28|315.28|321.27|315.27|0
1642524580000|2022-01-18 16:49:40|321.3|315.3|321.3|315.3|321.3|315.3|321.3|315.3|0
1642524590000|2022-01-18 16:49:50|321.31|315.31|321.34|315.34|321.35|315.35|321.31|315.31|0
1642524600000|2022-01-18 16:50:00|321.31|315.31|321.31|315.31|321.31|315.31|321.3|315.3|0
1642524610000|2022-01-18 16:50:10|321.34|315.34|321.5|315.5|321.5|315.5|321.34|315.34|0
1642524620000|2022-01-18 16:50:20|321.51|315.51|321.51|315.51|321.51|315.51|321.51|315.51|0
1642524630000|2022-01-18 16:50:30|321.47|315.47|321.56|315.56|321.57|315.57|321.47|315.47|0
1642524640000|2022-01-18 16:50:40|321.55|315.55|321.6|315.6|321.61|315.61|321.55|315.55|0
1642524650000|2022-01-18 16:50:50|321.63|315.63|321.71|315.71|321.71|315.71|321.63|315.63|0
1642524660000|2022-01-18 16:51:00|321.7|315.7|321.68|315.68|321.7|315.7|321.68|315.68|0
1642524670000|2022-01-18 16:51:10|321.67|315.67|321.68|315.68|321.68|315.68|321.65|315.65|0
1642524680000|2022-01-18 16:51:20|321.67|315.67|321.75|315.75|321.75|315.75|321.66|315.66|0
1642524690000|2022-01-18 16:51:30|321.78|315.78|321.78|315.78|321.78|315.78|321.77|315.77|0
1642524700000|2022-01-18 16:51:40|321.77|315.77|321.79|315.79|321.79|315.79|321.76|315.76|0
1642524710000|2022-01-18 16:51:50|321.66|315.66|321.66|315.66|321.66|315.66|321.66|315.66|0
1642524720000|2022-01-18 16:52:00|321.63|315.63|321.62|315.62|321.64|315.64|321.62|315.62|0
1642524730000|2022-01-18 16:52:10|321.61|315.61|321.77|315.77|321.78|315.78|321.59|315.59|0
1642524740000|2022-01-18 16:52:20|321.76|315.76|321.77|315.77|321.77|315.77|321.76|315.76|0
1642524750000|2022-01-18 16:52:30|321.76|315.76|321.76|315.76|321.76|315.76|321.75|315.75|0
1642524760000|2022-01-18 16:52:40|321.75|315.75|321.77|315.77|321.77|315.77|321.75|315.75|0
1642524770000|2022-01-18 16:52:50|321.78|315.78|321.8|315.8|321.8|315.8|321.77|315.77|0
1642524780000|2022-01-18 16:53:00|321.82|315.82|321.72|315.72|321.85|315.85|321.72|315.72|0
1642524790000|2022-01-18 16:53:10|321.73|315.73|321.71|315.71|321.73|315.73|321.71|315.71|0
1642524800000|2022-01-18 16:53:20|321.68|315.68|321.73|315.73|321.76|315.76|321.68|315.68|0
1642524810000|2022-01-18 16:53:30|321.69|315.69|321.69|315.69|321.7|315.7|321.69|315.69|0
1642524820000|2022-01-18 16:53:40|321.7|315.7|321.63|315.63|321.7|315.7|321.61|315.61|0
1642524830000|2022-01-18 16:53:50|321.65|315.65|321.52|315.52|321.65|315.65|321.51|315.51|0
1642524840000|2022-01-18 16:54:00|321.53|315.53|321.53|315.53|321.53|315.53|321.53|315.53|0
1642524850000|2022-01-18 16:54:10|321.52|315.52|321.59|315.59|321.59|315.59|321.52|315.52|0
1642524860000|2022-01-18 16:54:20|321.6|315.6|321.59|315.59|321.6|315.6|321.58|315.58|0
1642524870000|2022-01-18 16:54:30|321.58|315.58|321.61|315.61|321.61|315.61|321.58|315.58|0
1642524880000|2022-01-18 16:54:40|321.6|315.6|321.58|315.58|321.6|315.6|321.57|315.57|0
1642524890000|2022-01-18 16:54:50|321.57|315.57|321.57|315.57|321.57|315.57|321.57|315.57|0
1642524900000|2022-01-18 16:55:00|321.54|315.54|321.52|315.52|321.54|315.54|321.52|315.52|0
1642524910000|2022-01-18 16:55:10|321.53|315.53|321.52|315.52|321.53|315.53|321.52|315.52|0
1642524920000|2022-01-18 16:55:20|321.48|315.48|321.48|315.48|321.48|315.48|321.48|315.48|0
1642524930000|2022-01-18 16:55:30|321.47|315.47|321.47|315.47|321.48|315.48|321.47|315.47|0
1642524940000|2022-01-18 16:55:40|321.43|315.43|321.36|315.36|321.57|315.57|321.36|315.36|0
1642524950000|2022-01-18 16:55:50|321.37|315.37|321.36|315.36|321.37|315.37|321.36|315.36|0
1642524960000|2022-01-18 16:56:00|321.37|315.37|321.38|315.38|321.38|315.38|321.37|315.37|0
1642524970000|2022-01-18 16:56:10|321.36|315.36|321.35|315.35|321.36|315.36|321.35|315.35|0
1642524990000|2022-01-18 16:56:30|321.36|315.36|321.35|315.35|321.36|315.36|321.35|315.35|0
1642525000000|2022-01-18 16:56:40|321.32|315.32|321.32|315.32|321.32|315.32|321.32|315.32|0
1642525010000|2022-01-18 16:56:50|321.3|315.3|321.31|315.31|321.31|315.31|321.3|315.3|0
1642525020000|2022-01-18 16:57:00|321.32|315.32|321.32|315.32|321.32|315.32|321.32|315.32|0
1642525030000|2022-01-18 16:57:10|321.31|315.31|321.31|315.31|321.31|315.31|321.31|315.31|0
1642525040000|2022-01-18 16:57:20|321.32|315.32|321.32|315.32|321.33|315.33|321.32|315.32|0
1642525050000|2022-01-18 16:57:30|321.33|315.33|321.33|315.33|321.33|315.33|321.33|315.33|0
1642525060000|2022-01-18 16:57:40|321.34|315.34|321.34|315.34|321.34|315.34|321.34|315.34|0
1642525070000|2022-01-18 16:57:50|321.29|315.29|321.25|315.25|321.29|315.29|321.25|315.25|0
1642525080000|2022-01-18 16:58:00|321.24|315.24|321.22|315.22|321.24|315.24|321.22|315.22|0
1642525090000|2022-01-18 16:58:10|321.18|315.18|321.16|315.16|321.19|315.19|321.15|315.15|0
1642525100000|2022-01-18 16:58:20|321.17|315.17|321.17|315.17|321.17|315.17|321.17|315.17|0
1642525110000|2022-01-18 16:58:30|321.18|315.18|321.18|315.18|321.18|315.18|321.18|315.18|0
1642525120000|2022-01-18 16:58:40|321.17|315.17|321.16|315.16|321.17|315.17|321.16|315.16|0
1642525130000|2022-01-18 16:58:50|321.14|315.14|321.14|315.14|321.14|315.14|321.14|315.14|0
1642525140000|2022-01-18 16:59:00|321.15|315.15|321.15|315.15|321.15|315.15|321.15|315.15|0
1642525150000|2022-01-18 16:59:10|321.17|315.17|321.04|315.04|321.17|315.17|321.04|315.04|0
1642525160000|2022-01-18 16:59:20|321|315|320.99|314.99|321.01|315.01|320.97|314.97|0
1642525170000|2022-01-18 16:59:30|321|315|320.97|314.97|321|315|320.97|314.97|0
1642525180000|2022-01-18 16:59:40|320.94|314.94|320.92|314.92|320.94|314.94|320.92|314.92|0
1642525190000|2022-01-18 16:59:50|320.98|314.98|321.02|315.02|321.02|315.02|320.97|314.97|0
1642525200000|2022-01-18 17:00:00|321.03|315.03|321.02|315.02|321.03|315.03|321.02|315.02|0
1642525210000|2022-01-18 17:00:10|321.03|315.03|321.03|315.03|321.04|315.04|321.03|315.03|0
1642525220000|2022-01-18 17:00:20|321|315|320.97|314.97|321|315|320.97|314.97|0
1642525230000|2022-01-18 17:00:30|320.94|314.94|320.87|314.87|320.94|314.94|320.87|314.87|0
1642525240000|2022-01-18 17:00:40|320.88|314.88|320.88|314.88|320.88|314.88|320.88|314.88|0
1642525250000|2022-01-18 17:00:50|320.86|314.86|320.82|314.82|320.86|314.86|320.82|314.82|0
1642525260000|2022-01-18 17:01:00|320.81|314.81|320.83|314.83|320.83|314.83|320.81|314.81|0
1642525270000|2022-01-18 17:01:10|320.82|314.82|320.72|314.72|320.82|314.82|320.71|314.71|0
1642525280000|2022-01-18 17:01:20|320.65|314.65|320.55|314.55|320.66|314.66|320.55|314.55|0
1642525290000|2022-01-18 17:01:30|320.57|314.57|320.47|314.47|320.57|314.57|320.47|314.47|0
1642525300000|2022-01-18 17:01:40|320.49|314.49|320.41|314.41|320.49|314.49|320.41|314.41|0
1642525310000|2022-01-18 17:01:50|320.4|314.4|320.38|314.38|320.4|314.4|320.38|314.38|0
1642525320000|2022-01-18 17:02:00|320.41|314.41|320.36|314.36|320.41|314.41|320.33|314.33|0
1642525330000|2022-01-18 17:02:10|320.24|314.24|320.36|314.36|320.36|314.36|320.24|314.24|0
1642525340000|2022-01-18 17:02:20|320.34|314.34|320.32|314.32|320.34|314.34|320.3|314.3|0
1642525350000|2022-01-18 17:02:30|320.31|314.31|320.31|314.31|320.31|314.31|320.31|314.31|0
1642525360000|2022-01-18 17:02:40|320.32|314.32|320.32|314.32|320.32|314.32|320.31|314.31|0
1642525370000|2022-01-18 17:02:50|320.31|314.31|320.32|314.32|320.32|314.32|320.31|314.31|0
1642525380000|2022-01-18 17:03:00|320.27|314.27|320.28|314.28|320.28|314.28|320.27|314.27|0
1642525390000|2022-01-18 17:03:10|320.29|314.29|320.24|314.24|320.29|314.29|320.24|314.24|0
1642525400000|2022-01-18 17:03:20|320.25|314.25|320.25|314.25|320.25|314.25|320.25|314.25|0
1642525410000|2022-01-18 17:03:30|320.24|314.24|320.2|314.2|320.24|314.24|320.2|314.2|0
1642525420000|2022-01-18 17:03:40|320.19|314.19|320.19|314.19|320.19|314.19|320.19|314.19|0
1642525430000|2022-01-18 17:03:50|320.28|314.28|320.29|314.29|320.29|314.29|320.28|314.28|0
1642525440000|2022-01-18 17:04:00|320.28|314.28|320.28|314.28|320.28|314.28|320.28|314.28|0
1642525450000|2022-01-18 17:04:10|320.27|314.27|320.22|314.22|320.27|314.27|320.22|314.22|0
1642525460000|2022-01-18 17:04:20|320.2|314.2|320.23|314.23|320.23|314.23|320.2|314.2|0
1642525470000|2022-01-18 17:04:30|320.22|314.22|320.22|314.22|320.23|314.23|320.22|314.22|0
1642525480000|2022-01-18 17:04:40|320.21|314.21|320.2|314.2|320.21|314.21|320.2|314.2|0
1642525490000|2022-01-18 17:04:50|320.19|314.19|320.13|314.13|320.19|314.19|320.13|314.13|0
1642525500000|2022-01-18 17:05:00|320.1|314.1|320.1|314.1|320.1|314.1|320.1|314.1|0
1642525510000|2022-01-18 17:05:10|320.09|314.09|320.09|314.09|320.1|314.1|320.09|314.09|0
1642525520000|2022-01-18 17:05:20|320.08|314.08|319.94|313.94|320.08|314.08|319.92|313.92|0
1642525530000|2022-01-18 17:05:30|319.93|313.93|319.94|313.94|319.95|313.95|319.92|313.92|0
1642525540000|2022-01-18 17:05:40|319.95|313.95|319.94|313.94|319.95|313.95|319.94|313.94|0
1642525550000|2022-01-18 17:05:50|319.93|313.93|319.94|313.94|319.94|313.94|319.93|313.93|0
1642525560000|2022-01-18 17:06:00|319.92|313.92|319.95|313.95|319.95|313.95|319.92|313.92|0
1642525570000|2022-01-18 17:06:10|319.96|313.96|319.97|313.97|319.97|313.97|319.96|313.96|0
1642525580000|2022-01-18 17:06:20|319.99|313.99|319.99|313.99|319.99|313.99|319.99|313.99|0
1642525590000|2022-01-18 17:06:30|320.01|314.01|320.04|314.04|320.04|314.04|320.01|314.01|0
1642525600000|2022-01-18 17:06:40|320.05|314.05|320.08|314.08|320.09|314.09|320.05|314.05|0
1642525610000|2022-01-18 17:06:50|320|314|319.99|313.99|320.01|314.01|319.99|313.99|0
1642525620000|2022-01-18 17:07:00|319.94|313.94|319.82|313.82|319.97|313.97|319.82|313.82|0
1642525630000|2022-01-18 17:07:10|319.81|313.81|319.81|313.81|319.81|313.81|319.81|313.81|0
1642525640000|2022-01-18 17:07:20|319.82|313.82|319.85|313.85|319.85|313.85|319.82|313.82|0
1642525650000|2022-01-18 17:07:30|319.82|313.82|319.78|313.78|319.82|313.82|319.78|313.78|0
1642525660000|2022-01-18 17:07:40|319.79|313.79|319.75|313.75|319.8|313.8|319.75|313.75|0
1642525670000|2022-01-18 17:07:50|319.74|313.74|319.73|313.73|319.74|313.74|319.73|313.73|0
1642525680000|2022-01-18 17:08:00|319.74|313.74|319.89|313.89|319.89|313.89|319.74|313.74|0
1642525690000|2022-01-18 17:08:10|319.83|313.83|319.86|313.86|319.86|313.86|319.83|313.83|0
1642525700000|2022-01-18 17:08:20|319.84|313.84|319.89|313.89|319.89|313.89|319.84|313.84|0
1642525710000|2022-01-18 17:08:30|319.86|313.86|319.96|313.96|319.96|313.96|319.86|313.86|0
1642525720000|2022-01-18 17:08:40|319.98|313.98|319.99|313.99|319.99|313.99|319.98|313.98|0
1642525740000|2022-01-18 17:09:00|320|314|320.04|314.04|320.04|314.04|320|314|0
1642525750000|2022-01-18 17:09:10|320.03|314.03|320.07|314.07|320.07|314.07|320.03|314.03|0
1642525760000|2022-01-18 17:09:20|320.06|314.06|320.07|314.07|320.1|314.1|320.04|314.04|0
1642525770000|2022-01-18 17:09:30|320.03|314.03|320.04|314.04|320.04|314.04|320.03|314.03|0
1642525780000|2022-01-18 17:09:40|320.03|314.03|320.03|314.03|320.04|314.04|320.03|314.03|0
1642525790000|2022-01-18 17:09:50|320.02|314.02|320.02|314.02|320.02|314.02|320.02|314.02|0
1642525800000|2022-01-18 17:10:00|320.05|314.05|320.05|314.05|320.05|314.05|320.05|314.05|0
1642525810000|2022-01-18 17:10:10|320.02|314.02|320.04|314.04|320.05|314.05|320.02|314.02|0
1642525820000|2022-01-18 17:10:20|320.03|314.03|320.08|314.08|320.11|314.11|320.03|314.03|0
1642525830000|2022-01-18 17:10:30|320.07|314.07|320.05|314.05|320.08|314.08|320.05|314.05|0
1642525840000|2022-01-18 17:10:40|320.03|314.03|320.03|314.03|320.03|314.03|320.02|314.02|0
1642525850000|2022-01-18 17:10:50|320.01|314.01|320.05|314.05|320.05|314.05|320|314|0
1642525860000|2022-01-18 17:11:00|320.03|314.03|319.98|313.98|320.03|314.03|319.98|313.98|0
1642525870000|2022-01-18 17:11:10|319.99|313.99|319.98|313.98|319.99|313.99|319.98|313.98|0
1642525880000|2022-01-18 17:11:20|319.99|313.99|320|314|320|314|319.98|313.98|0
1642525890000|2022-01-18 17:11:30|319.99|313.99|319.95|313.95|319.99|313.99|319.95|313.95|0
1642525900000|2022-01-18 17:11:40|319.99|313.99|319.98|313.98|319.99|313.99|319.98|313.98|0
1642525910000|2022-01-18 17:11:50|319.97|313.97|319.96|313.96|319.97|313.97|319.96|313.96|0
1642525920000|2022-01-18 17:12:00|319.93|313.93|319.9|313.9|319.93|313.93|319.9|313.9|0
1642525930000|2022-01-18 17:12:10|319.91|313.91|319.98|313.98|319.98|313.98|319.91|313.91|0
1642525940000|2022-01-18 17:12:20|319.99|313.99|320.02|314.02|320.03|314.03|319.99|313.99|0
1642525950000|2022-01-18 17:12:30|320.07|314.07|320.1|314.1|320.1|314.1|320.07|314.07|0
1642525960000|2022-01-18 17:12:40|320.11|314.11|320.13|314.13|320.13|314.13|320.1|314.1|0
1642525970000|2022-01-18 17:12:50|320.12|314.12|320.15|314.15|320.15|314.15|320.12|314.12|0
1642525980000|2022-01-18 17:13:00|320.17|314.17|320.16|314.16|320.17|314.17|320.16|314.16|0
1642525990000|2022-01-18 17:13:10|320.2|314.2|320.15|314.15|320.2|314.2|320.15|314.15|0
1642526000000|2022-01-18 17:13:20|320.14|314.14|320.15|314.15|320.15|314.15|320.14|314.14|0
1642526010000|2022-01-18 17:13:30|320.16|314.16|320.27|314.27|320.27|314.27|320.16|314.16|0
1642526020000|2022-01-18 17:13:40|320.26|314.26|320.3|314.3|320.31|314.31|320.26|314.26|0
1642526030000|2022-01-18 17:13:50|320.31|314.31|320.31|314.31|320.31|314.31|320.29|314.29|0
1642526040000|2022-01-18 17:14:00|320.29|314.29|320.35|314.35|320.36|314.36|320.29|314.29|0
1642526050000|2022-01-18 17:14:10|320.36|314.36|320.35|314.35|320.36|314.36|320.35|314.35|0
1642526060000|2022-01-18 17:14:20|320.34|314.34|320.36|314.36|320.36|314.36|320.34|314.34|0
1642526070000|2022-01-18 17:14:30|320.35|314.35|320.28|314.28|320.35|314.35|320.28|314.28|0
1642526080000|2022-01-18 17:14:40|320.29|314.29|320.33|314.33|320.33|314.33|320.28|314.28|0
1642526090000|2022-01-18 17:14:50|320.36|314.36|320.35|314.35|320.37|314.37|320.35|314.35|0
1642526100000|2022-01-18 17:15:00|320.34|314.34|320.37|314.37|320.37|314.37|320.34|314.34|0
1642526110000|2022-01-18 17:15:10|320.36|314.36|320.35|314.35|320.36|314.36|320.35|314.35|0
1642526120000|2022-01-18 17:15:20|320.36|314.36|320.34|314.34|320.36|314.36|320.34|314.34|0
1642526130000|2022-01-18 17:15:30|320.36|314.36|320.33|314.33|320.37|314.37|320.33|314.33|0
1642526140000|2022-01-18 17:15:40|320.55|314.55|320.56|314.56|320.56|314.56|320.55|314.55|0
1642526150000|2022-01-18 17:15:50|320.55|314.55|320.59|314.59|320.59|314.59|320.55|314.55|0
1642526160000|2022-01-18 17:16:00|320.56|314.56|320.55|314.55|320.56|314.56|320.55|314.55|0
1642526170000|2022-01-18 17:16:10|320.52|314.52|320.51|314.51|320.52|314.52|320.51|314.51|0
1642526180000|2022-01-18 17:16:20|320.6|314.6|320.6|314.6|320.6|314.6|320.6|314.6|0
1642526190000|2022-01-18 17:16:30|320.63|314.63|320.6|314.6|320.63|314.63|320.6|314.6|0
1642526200000|2022-01-18 17:16:40|320.59|314.59|320.6|314.6|320.61|314.61|320.59|314.59|0
1642526210000|2022-01-18 17:16:50|320.59|314.59|320.59|314.59|320.59|314.59|320.59|314.59|0
1642526220000|2022-01-18 17:17:00|320.58|314.58|320.6|314.6|320.61|314.61|320.58|314.58|0
1642526230000|2022-01-18 17:17:10|320.65|314.65|320.61|314.61|320.65|314.65|320.61|314.61|0
1642526240000|2022-01-18 17:17:20|320.58|314.58|320.61|314.61|320.61|314.61|320.58|314.58|0
1642526250000|2022-01-18 17:17:30|320.6|314.6|320.63|314.63|320.63|314.63|320.6|314.6|0
1642526260000|2022-01-18 17:17:40|320.64|314.64|321.03|315.03|321.03|315.03|320.64|314.64|0
1642526270000|2022-01-18 17:17:50|321.04|315.04|321.08|315.08|321.08|315.08|321.04|315.04|0
1642526280000|2022-01-18 17:18:00|321.06|315.06|321.07|315.07|321.07|315.07|321.06|315.06|0
1642526290000|2022-01-18 17:18:10|321.08|315.08|321.15|315.15|321.15|315.15|321.08|315.08|0
1642526300000|2022-01-18 17:18:20|321.17|315.17|321.19|315.19|321.19|315.19|321.17|315.17|0
1642526310000|2022-01-18 17:18:30|321.21|315.21|321.28|315.28|321.28|315.28|321.21|315.21|0
1642526320000|2022-01-18 17:18:40|321.29|315.29|321.27|315.27|321.29|315.29|321.27|315.27|0
1642526330000|2022-01-18 17:18:50|321.28|315.28|321.3|315.3|321.3|315.3|321.28|315.28|0
1642526340000|2022-01-18 17:19:00|321.32|315.32|321.32|315.32|321.32|315.32|321.32|315.32|0
1642526350000|2022-01-18 17:19:10|321.31|315.31|321.31|315.31|321.33|315.33|321.31|315.31|0
1642526360000|2022-01-18 17:19:20|321.29|315.29|321.34|315.34|321.34|315.34|321.29|315.29|0
1642526370000|2022-01-18 17:19:30|321.33|315.33|321.35|315.35|321.36|315.36|321.33|315.33|0
1642526380000|2022-01-18 17:19:40|321.36|315.36|321.35|315.35|321.36|315.36|321.35|315.35|0
1642526390000|2022-01-18 17:19:50|321.38|315.38|321.36|315.36|321.38|315.38|321.36|315.36|0
1642526400000|2022-01-18 17:20:00|321.4|315.4|321.4|315.4|321.4|315.4|321.4|315.4|0
1642526410000|2022-01-18 17:20:10|321.41|315.41|321.38|315.38|321.41|315.41|321.38|315.38|0
1642526420000|2022-01-18 17:20:20|321.35|315.35|321.38|315.38|321.41|315.41|321.35|315.35|0
1642526430000|2022-01-18 17:20:30|321.39|315.39|321.38|315.38|321.39|315.39|321.38|315.38|0
1642526440000|2022-01-18 17:20:40|321.32|315.32|321.32|315.32|321.32|315.32|321.32|315.32|0
1642526450000|2022-01-18 17:20:50|321.33|315.33|321.32|315.32|321.33|315.33|321.32|315.32|0
1642526460000|2022-01-18 17:21:00|321.33|315.33|321.33|315.33|321.33|315.33|321.32|315.32|0
1642526470000|2022-01-18 17:21:10|321.32|315.32|321.32|315.32|321.33|315.33|321.32|315.32|0
1642526480000|2022-01-18 17:21:20|321.31|315.31|321.31|315.31|321.31|315.31|321.31|315.31|0
1642526490000|2022-01-18 17:21:30|321.3|315.3|321.3|315.3|321.3|315.3|321.3|315.3|0
1642526500000|2022-01-18 17:21:40|321.34|315.34|321.32|315.32|321.34|315.34|321.31|315.31|0
1642526510000|2022-01-18 17:21:50|321.31|315.31|321.29|315.29|321.31|315.31|321.29|315.29|0
1642526520000|2022-01-18 17:22:00|321.3|315.3|321.31|315.31|321.31|315.31|321.29|315.29|0
1642526530000|2022-01-18 17:22:10|321.17|315.17|321.17|315.17|321.17|315.17|321.17|315.17|0
1642526540000|2022-01-18 17:22:20|321.08|315.08|321.19|315.19|321.19|315.19|321.08|315.08|0
1642526550000|2022-01-18 17:22:30|321.2|315.2|321.19|315.19|321.2|315.2|321.19|315.19|0
1642526560000|2022-01-18 17:22:40|321.2|315.2|321.2|315.2|321.2|315.2|321.19|315.19|0
1642526570000|2022-01-18 17:22:50|321.19|315.19|321.16|315.16|321.19|315.19|321.16|315.16|0
1642526590000|2022-01-18 17:23:10|321.14|315.14|321.13|315.13|321.14|315.14|321.13|315.13|0
1642526600000|2022-01-18 17:23:20|321.14|315.14|321.13|315.13|321.14|315.14|321.13|315.13|0
1642526610000|2022-01-18 17:23:30|321.11|315.11|321.1|315.1|321.11|315.11|321.1|315.1|0
1642526620000|2022-01-18 17:23:40|321.08|315.08|321.04|315.04|321.1|315.1|321.04|315.04|0
1642526630000|2022-01-18 17:23:50|321.05|315.05|321.01|315.01|321.08|315.08|321.01|315.01|0
1642526640000|2022-01-18 17:24:00|321.02|315.02|320.95|314.95|321.03|315.03|320.95|314.95|0
1642526650000|2022-01-18 17:24:10|320.93|314.93|320.71|314.71|320.93|314.93|320.71|314.71|0
1642526660000|2022-01-18 17:24:20|320.65|314.65|320.62|314.62|320.65|314.65|320.62|314.62|0
1642526670000|2022-01-18 17:24:30|320.6|314.6|320.65|314.65|320.65|314.65|320.6|314.6|0
1642526680000|2022-01-18 17:24:40|320.64|314.64|320.61|314.61|320.64|314.64|320.61|314.61|0
1642526690000|2022-01-18 17:24:50|320.62|314.62|320.6|314.6|320.62|314.62|320.59|314.59|0
1642526700000|2022-01-18 17:25:00|320.61|314.61|320.59|314.59|320.62|314.62|320.58|314.58|0
1642526710000|2022-01-18 17:25:10|320.6|314.6|320.6|314.6|320.6|314.6|320.6|314.6|0
1642526720000|2022-01-18 17:25:20|320.63|314.63|320.58|314.58|320.63|314.63|320.58|314.58|0
1642526740000|2022-01-18 17:25:40|320.6|314.6|320.6|314.6|320.6|314.6|320.6|314.6|0
1642526750000|2022-01-18 17:25:50|320.61|314.61|320.56|314.56|320.62|314.62|320.56|314.56|0
1642526760000|2022-01-18 17:26:00|320.49|314.49|320.5|314.5|320.5|314.5|320.48|314.48|0
1642526770000|2022-01-18 17:26:10|320.49|314.49|320.49|314.49|320.49|314.49|320.49|314.49|0
1642526800000|2022-01-18 17:26:40|320.46|314.46|320.47|314.47|320.47|314.47|320.46|314.46|0
1642526810000|2022-01-18 17:26:50|320.57|314.57|320.57|314.57|320.57|314.57|320.57|314.57|0
1642526820000|2022-01-18 17:27:00|320.53|314.53|320.52|314.52|320.54|314.54|320.52|314.52|0
1642526830000|2022-01-18 17:27:10|320.53|314.53|320.52|314.52|320.53|314.53|320.52|314.52|0
1642526840000|2022-01-18 17:27:20|320.53|314.53|320.53|314.53|320.53|314.53|320.53|314.53|0
1642526850000|2022-01-18 17:27:30|320.59|314.59|320.57|314.57|320.59|314.59|320.57|314.57|0
1642526860000|2022-01-18 17:27:40|320.56|314.56|320.56|314.56|320.56|314.56|320.56|314.56|0
1642526870000|2022-01-18 17:27:50|320.57|314.57|320.58|314.58|320.58|314.58|320.56|314.56|0
1642526880000|2022-01-18 17:28:00|320.57|314.57|320.57|314.57|320.57|314.57|320.57|314.57|0
1642526890000|2022-01-18 17:28:10|320.54|314.54|320.61|314.61|320.61|314.61|320.54|314.54|0
1642526900000|2022-01-18 17:28:20|320.6|314.6|320.57|314.57|320.6|314.6|320.57|314.57|0
1642526910000|2022-01-18 17:28:30|320.55|314.55|320.48|314.48|320.55|314.55|320.47|314.47|0
1642526920000|2022-01-18 17:28:40|320.47|314.47|320.53|314.53|320.53|314.53|320.47|314.47|0
1642526930000|2022-01-18 17:28:50|320.5|314.5|320.49|314.49|320.5|314.5|320.49|314.49|0
1642526940000|2022-01-18 17:29:00|320.52|314.52|320.58|314.58|320.58|314.58|320.5|314.5|0
1642526950000|2022-01-18 17:29:10|320.62|314.62|320.64|314.64|320.65|314.65|320.61|314.61|0
1642526960000|2022-01-18 17:29:20|320.65|314.65|320.65|314.65|320.65|314.65|320.65|314.65|0
1642526970000|2022-01-18 17:29:30|320.66|314.66|320.63|314.63|320.66|314.66|320.63|314.63|0
1642526980000|2022-01-18 17:29:40|320.62|314.62|320.53|314.53|320.62|314.62|320.53|314.53|0
1642526990000|2022-01-18 17:29:50|320.52|314.52|320.53|314.53|320.53|314.53|320.52|314.52|0
1642527000000|2022-01-18 17:30:00|320.61|314.61|320.6|314.6|320.61|314.61|320.6|314.6|0
1642527010000|2022-01-18 17:30:10|320.61|314.61|320.61|314.61|320.61|314.61|320.6|314.6|0
1642527020000|2022-01-18 17:30:20|320.6|314.6|320.62|314.62|320.62|314.62|320.6|314.6|0
1642527030000|2022-01-18 17:30:30|320.61|314.61|320.6|314.6|320.61|314.61|320.6|314.6|0
1642527040000|2022-01-18 17:30:40|320.58|314.58|320.7|314.7|320.7|314.7|320.56|314.56|0
1642527050000|2022-01-18 17:30:50|320.72|314.72|320.71|314.71|320.72|314.72|320.71|314.71|0
1642527060000|2022-01-18 17:31:00|320.7|314.7|320.65|314.65|320.7|314.7|320.64|314.64|0
1642527070000|2022-01-18 17:31:10|320.64|314.64|320.66|314.66|320.66|314.66|320.64|314.64|0
1642527080000|2022-01-18 17:31:20|320.67|314.67|320.63|314.63|320.67|314.67|320.63|314.63|0
1642527090000|2022-01-18 17:31:30|320.64|314.64|320.65|314.65|320.65|314.65|320.63|314.63|0
1642527100000|2022-01-18 17:31:40|320.67|314.67|320.66|314.66|320.67|314.67|320.66|314.66|0
1642527110000|2022-01-18 17:31:50|320.67|314.67|320.66|314.66|320.67|314.67|320.66|314.66|0
1642527120000|2022-01-18 17:32:00|320.65|314.65|320.65|314.65|320.67|314.67|320.65|314.65|0
1642527130000|2022-01-18 17:32:10|320.66|314.66|320.66|314.66|320.66|314.66|320.66|314.66|0
1642527140000|2022-01-18 17:32:20|320.58|314.58|320.61|314.61|320.61|314.61|320.58|314.58|0
1642527150000|2022-01-18 17:32:30|320.59|314.59|320.56|314.56|320.59|314.59|320.56|314.56|0
1642527160000|2022-01-18 17:32:40|320.55|314.55|320.52|314.52|320.55|314.55|320.52|314.52|0
1642527180000|2022-01-18 17:33:00|320.51|314.51|320.52|314.52|320.52|314.52|320.51|314.51|0
1642527190000|2022-01-18 17:33:10|320.5|314.5|320.57|314.57|320.57|314.57|320.5|314.5|0
1642527200000|2022-01-18 17:33:20|320.56|314.56|320.59|314.59|320.62|314.62|320.56|314.56|0
1642527210000|2022-01-18 17:33:30|320.6|314.6|320.6|314.6|320.61|314.61|320.59|314.59|0
1642527220000|2022-01-18 17:33:40|320.63|314.63|320.64|314.64|320.64|314.64|320.63|314.63|0
1642527230000|2022-01-18 17:33:50|320.63|314.63|320.63|314.63|320.64|314.64|320.63|314.63|0
1642527240000|2022-01-18 17:34:00|320.64|314.64|320.66|314.66|320.66|314.66|320.63|314.63|0
1642527250000|2022-01-18 17:34:10|320.68|314.68|320.68|314.68|320.69|314.69|320.67|314.67|0
1642527260000|2022-01-18 17:34:20|320.69|314.69|320.69|314.69|320.69|314.69|320.69|314.69|0
1642527270000|2022-01-18 17:34:30|320.68|314.68|320.68|314.68|320.68|314.68|320.68|314.68|0
1642527280000|2022-01-18 17:34:40|320.61|314.61|320.62|314.62|320.63|314.63|320.61|314.61|0
1642527290000|2022-01-18 17:34:50|320.53|314.53|320.53|314.53|320.53|314.53|320.53|314.53|0
1642527300000|2022-01-18 17:35:00|320.54|314.54|320.54|314.54|320.54|314.54|320.54|314.54|0
1642527310000|2022-01-18 17:35:10|320.53|314.53|320.56|314.56|320.59|314.59|320.53|314.53|0
1642527320000|2022-01-18 17:35:20|320.55|314.55|320.55|314.55|320.56|314.56|320.55|314.55|0
1642527330000|2022-01-18 17:35:30|320.54|314.54|320.54|314.54|320.54|314.54|320.54|314.54|0
1642527340000|2022-01-18 17:35:40|320.53|314.53|320.53|314.53|320.53|314.53|320.53|314.53|0
1642527350000|2022-01-18 17:35:50|320.54|314.54|320.53|314.53|320.54|314.54|320.53|314.53|0
1642527370000|2022-01-18 17:36:10|320.51|314.51|320.49|314.49|320.51|314.51|320.49|314.49|0
1642527390000|2022-01-18 17:36:30|320.5|314.5|320.59|314.59|320.59|314.59|320.5|314.5|0
1642527400000|2022-01-18 17:36:40|320.68|314.68|320.65|314.65|320.72|314.72|320.65|314.65|0
1642527420000|2022-01-18 17:37:00|320.63|314.63|320.6|314.6|320.63|314.63|320.6|314.6|0
1642527430000|2022-01-18 17:37:10|320.64|314.64|320.68|314.68|320.68|314.68|320.64|314.64|0
1642527440000|2022-01-18 17:37:20|320.65|314.65|320.65|314.65|320.66|314.66|320.65|314.65|0
1642527460000|2022-01-18 17:37:40|320.66|314.66|320.65|314.65|320.66|314.66|320.65|314.65|0
1642527470000|2022-01-18 17:37:50|320.71|314.71|320.71|314.71|320.71|314.71|320.71|314.71|0
1642527480000|2022-01-18 17:38:00|320.7|314.7|320.64|314.64|320.7|314.7|320.64|314.64|0
1642527490000|2022-01-18 17:38:10|320.61|314.61|320.53|314.53|320.61|314.61|320.53|314.53|0
1642527500000|2022-01-18 17:38:20|320.48|314.48|320.48|314.48|320.48|314.48|320.48|314.48|0
1642527510000|2022-01-18 17:38:30|320.5|314.5|320.49|314.49|320.5|314.5|320.49|314.49|0
1642527520000|2022-01-18 17:38:40|320.54|314.54|320.52|314.52|320.54|314.54|320.51|314.51|0
1642527530000|2022-01-18 17:38:50|320.51|314.51|320.5|314.5|320.52|314.52|320.5|314.5|0
1642527550000|2022-01-18 17:39:10|320.49|314.49|320.5|314.5|320.5|314.5|320.49|314.49|0
1642527560000|2022-01-18 17:39:20|320.49|314.49|320.5|314.5|320.5|314.5|320.49|314.49|0
1642527570000|2022-01-18 17:39:30|320.51|314.51|320.61|314.61|320.61|314.61|320.51|314.51|0
1642527580000|2022-01-18 17:39:40|320.6|314.6|320.6|314.6|320.6|314.6|320.6|314.6|0
1642527590000|2022-01-18 17:39:50|320.59|314.59|320.6|314.6|320.6|314.6|320.59|314.59|0
1642527600000|2022-01-18 17:40:00|320.57|314.57|320.57|314.57|320.57|314.57|320.57|314.57|0
1642527610000|2022-01-18 17:40:10|320.58|314.58|320.59|314.59|320.59|314.59|320.58|314.58|0
1642527620000|2022-01-18 17:40:20|320.58|314.58|320.52|314.52|320.58|314.58|320.52|314.52|0
1642527640000|2022-01-18 17:40:40|320.48|314.48|320.47|314.47|320.48|314.48|320.47|314.47|0
1642527650000|2022-01-18 17:40:50|320.46|314.46|320.46|314.46|320.46|314.46|320.45|314.45|0
1642527660000|2022-01-18 17:41:00|320.42|314.42|320.41|314.41|320.42|314.42|320.4|314.4|0
1642527670000|2022-01-18 17:41:10|320.45|314.45|320.47|314.47|320.47|314.47|320.45|314.45|0
1642527680000|2022-01-18 17:41:20|320.45|314.45|320.46|314.46|320.46|314.46|320.45|314.45|0
1642527690000|2022-01-18 17:41:30|320.58|314.58|320.58|314.58|320.58|314.58|320.58|314.58|0
1642527700000|2022-01-18 17:41:40|320.57|314.57|320.56|314.56|320.57|314.57|320.56|314.56|0
1642527710000|2022-01-18 17:41:50|320.57|314.57|320.57|314.57|320.57|314.57|320.57|314.57|0
1642527720000|2022-01-18 17:42:00|320.56|314.56|320.63|314.63|320.64|314.64|320.56|314.56|0
1642527730000|2022-01-18 17:42:10|320.62|314.62|320.62|314.62|320.62|314.62|320.62|314.62|0
1642527750000|2022-01-18 17:42:30|320.63|314.63|320.61|314.61|320.63|314.63|320.61|314.61|0
1642527760000|2022-01-18 17:42:40|320.6|314.6|320.58|314.58|320.6|314.6|320.57|314.57|0
1642527770000|2022-01-18 17:42:50|320.56|314.56|320.56|314.56|320.56|314.56|320.56|314.56|0
1642527780000|2022-01-18 17:43:00|320.59|314.59|320.64|314.64|320.64|314.64|320.59|314.59|0
1642527790000|2022-01-18 17:43:10|320.63|314.63|320.57|314.57|320.63|314.63|320.57|314.57|0
1642527800000|2022-01-18 17:43:20|320.59|314.59|320.56|314.56|320.59|314.59|320.56|314.56|0
1642527810000|2022-01-18 17:43:30|320.57|314.57|320.62|314.62|320.62|314.62|320.56|314.56|0
1642527820000|2022-01-18 17:43:40|320.61|314.61|320.64|314.64|320.64|314.64|320.61|314.61|0
1642527840000|2022-01-18 17:44:00|320.77|314.77|320.77|314.77|320.77|314.77|320.77|314.77|0
1642527860000|2022-01-18 17:44:20|320.68|314.68|320.68|314.68|320.68|314.68|320.68|314.68|0
1642527870000|2022-01-18 17:44:30|320.67|314.67|320.67|314.67|320.67|314.67|320.67|314.67|0
1642527880000|2022-01-18 17:44:40|320.64|314.64|320.58|314.58|320.64|314.64|320.58|314.58|0
1642527890000|2022-01-18 17:44:50|320.49|314.49|320.49|314.49|320.49|314.49|320.49|314.49|0
1642527900000|2022-01-18 17:45:00|320.41|314.41|320.36|314.36|320.41|314.41|320.35|314.35|0
1642527910000|2022-01-18 17:45:10|320.35|314.35|320.35|314.35|320.35|314.35|320.35|314.35|0
1642527920000|2022-01-18 17:45:20|320.36|314.36|320.39|314.39|320.39|314.39|320.36|314.36|0
1642527930000|2022-01-18 17:45:30|320.38|314.38|320.38|314.38|320.38|314.38|320.38|314.38|0
1642527940000|2022-01-18 17:45:40|320.34|314.34|320.14|314.14|320.34|314.34|320.14|314.14|0
1642527950000|2022-01-18 17:45:50|320.15|314.15|320.26|314.26|320.26|314.26|320.15|314.15|0
1642527960000|2022-01-18 17:46:00|320.25|314.25|320.25|314.25|320.25|314.25|320.25|314.25|0
1642527970000|2022-01-18 17:46:10|320.26|314.26|320.3|314.3|320.3|314.3|320.24|314.24|0
1642527980000|2022-01-18 17:46:20|320.35|314.35|320.31|314.31|320.35|314.35|320.31|314.31|0
1642527990000|2022-01-18 17:46:30|320.3|314.3|320.28|314.28|320.3|314.3|320.28|314.28|0
1642528000000|2022-01-18 17:46:40|320.26|314.26|320.25|314.25|320.26|314.26|320.25|314.25|0
1642528010000|2022-01-18 17:46:50|320.22|314.22|320.24|314.24|320.24|314.24|320.22|314.22|0
1642528020000|2022-01-18 17:47:00|320.23|314.23|320.23|314.23|320.24|314.24|320.23|314.23|0
1642528030000|2022-01-18 17:47:10|320.22|314.22|320.21|314.21|320.22|314.22|320.2|314.2|0
1642528040000|2022-01-18 17:47:20|320.2|314.2|320.23|314.23|320.23|314.23|320.2|314.2|0
1642528050000|2022-01-18 17:47:30|320.2|314.2|320.19|314.19|320.2|314.2|320.19|314.19|0
1642528060000|2022-01-18 17:47:40|320.2|314.2|320.19|314.19|320.2|314.2|320.19|314.19|0
1642528070000|2022-01-18 17:47:50|320.14|314.14|320.12|314.12|320.14|314.14|320.12|314.12|0
1642528080000|2022-01-18 17:48:00|320.13|314.13|320.14|314.14|320.14|314.14|320.13|314.13|0
1642528090000|2022-01-18 17:48:10|320.13|314.13|320.09|314.09|320.15|314.15|320.09|314.09|0
1642528100000|2022-01-18 17:48:20|320.08|314.08|320.07|314.07|320.08|314.08|320.07|314.07|0
1642528110000|2022-01-18 17:48:30|320.06|314.06|319.9|313.9|320.06|314.06|319.89|313.89|0
1642528120000|2022-01-18 17:48:40|319.89|313.89|319.87|313.87|319.9|313.9|319.87|313.87|0
1642528130000|2022-01-18 17:48:50|319.85|313.85|319.87|313.87|319.87|313.87|319.84|313.84|0
1642528140000|2022-01-18 17:49:00|319.86|313.86|319.85|313.85|319.86|313.86|319.85|313.85|0
1642528150000|2022-01-18 17:49:10|319.87|313.87|319.92|313.92|319.92|313.92|319.87|313.87|0
1642528160000|2022-01-18 17:49:20|319.91|313.91|319.91|313.91|319.91|313.91|319.9|313.9|0
1642528170000|2022-01-18 17:49:30|319.89|313.89|319.8|313.8|319.89|313.89|319.8|313.8|0
1642528180000|2022-01-18 17:49:40|319.78|313.78|319.78|313.78|319.78|313.78|319.78|313.78|0
1642528190000|2022-01-18 17:49:50|319.83|313.83|319.82|313.82|319.83|313.83|319.82|313.82|0
1642528200000|2022-01-18 17:50:00|319.83|313.83|319.8|313.8|319.83|313.83|319.8|313.8|0
1642528210000|2022-01-18 17:50:10|319.78|313.78|319.74|313.74|319.78|313.78|319.74|313.74|0
1642528220000|2022-01-18 17:50:20|319.72|313.72|319.73|313.73|319.73|313.73|319.72|313.72|0
1642528230000|2022-01-18 17:50:30|319.72|313.72|319.73|313.73|319.73|313.73|319.72|313.72|0
1642528240000|2022-01-18 17:50:40|319.72|313.72|319.72|313.72|319.72|313.72|319.72|313.72|0
1642528250000|2022-01-18 17:50:50|319.74|313.74|319.74|313.74|319.74|313.74|319.74|313.74|0
1642528260000|2022-01-18 17:51:00|319.73|313.73|319.76|313.76|319.76|313.76|319.73|313.73|0
1642528270000|2022-01-18 17:51:10|319.77|313.77|319.81|313.81|319.81|313.81|319.77|313.77|0
1642528280000|2022-01-18 17:51:20|319.8|313.8|319.76|313.76|319.81|313.81|319.76|313.76|0
1642528290000|2022-01-18 17:51:30|319.77|313.77|319.8|313.8|319.8|313.8|319.77|313.77|0
1642528300000|2022-01-18 17:51:40|319.81|313.81|319.82|313.82|319.82|313.82|319.81|313.81|0
1642528310000|2022-01-18 17:51:50|319.81|313.81|319.83|313.83|319.83|313.83|319.81|313.81|0
1642528320000|2022-01-18 17:52:00|319.84|313.84|319.82|313.82|319.84|313.84|319.82|313.82|0
1642528330000|2022-01-18 17:52:10|319.84|313.84|319.83|313.83|319.84|313.84|319.83|313.83|0
1642528340000|2022-01-18 17:52:20|319.85|313.85|319.85|313.85|319.85|313.85|319.84|313.84|0
1642528350000|2022-01-18 17:52:30|319.86|313.86|319.86|313.86|319.86|313.86|319.86|313.86|0
1642528360000|2022-01-18 17:52:40|319.85|313.85|319.85|313.85|319.85|313.85|319.84|313.84|0
1642528370000|2022-01-18 17:52:50|319.84|313.84|319.83|313.83|319.85|313.85|319.83|313.83|0
1642528380000|2022-01-18 17:53:00|319.84|313.84|319.82|313.82|319.84|313.84|319.82|313.82|0
1642528390000|2022-01-18 17:53:10|319.83|313.83|319.83|313.83|319.83|313.83|319.83|313.83|0
1642528400000|2022-01-18 17:53:20|319.82|313.82|319.81|313.81|319.82|313.82|319.81|313.81|0
1642528410000|2022-01-18 17:53:30|319.79|313.79|319.76|313.76|319.79|313.79|319.76|313.76|0
1642528420000|2022-01-18 17:53:40|319.77|313.77|319.76|313.76|319.77|313.77|319.76|313.76|0
1642528430000|2022-01-18 17:53:50|319.74|313.74|319.77|313.77|319.77|313.77|319.72|313.72|0
1642528440000|2022-01-18 17:54:00|319.76|313.76|319.76|313.76|319.76|313.76|319.76|313.76|0
1642528450000|2022-01-18 17:54:10|319.77|313.77|319.77|313.77|319.77|313.77|319.77|313.77|0
1642528460000|2022-01-18 17:54:20|319.76|313.76|319.74|313.74|319.76|313.76|319.74|313.74|0
1642528470000|2022-01-18 17:54:30|319.56|313.56|319.56|313.56|319.56|313.56|319.56|313.56|0
1642528480000|2022-01-18 17:54:40|319.57|313.57|319.59|313.59|319.59|313.59|319.57|313.57|0
1642528500000|2022-01-18 17:55:00|319.6|313.6|319.59|313.59|319.6|313.6|319.59|313.59|0
1642528510000|2022-01-18 17:55:10|319.62|313.62|319.62|313.62|319.62|313.62|319.62|313.62|0
1642528520000|2022-01-18 17:55:20|319.63|313.63|319.64|313.64|319.65|313.65|319.63|313.63|0
1642528530000|2022-01-18 17:55:30|319.65|313.65|319.65|313.65|319.65|313.65|319.65|313.65|0
1642528540000|2022-01-18 17:55:40|319.64|313.64|319.64|313.64|319.64|313.64|319.62|313.62|0
1642528550000|2022-01-18 17:55:50|319.63|313.63|319.6|313.6|319.63|313.63|319.59|313.59|0
1642528560000|2022-01-18 17:56:00|319.61|313.61|319.72|313.72|319.72|313.72|319.61|313.61|0
1642528570000|2022-01-18 17:56:10|319.77|313.77|319.77|313.77|319.77|313.77|319.77|313.77|0
1642528580000|2022-01-18 17:56:20|319.78|313.78|319.8|313.8|319.8|313.8|319.78|313.78|0
1642528620000|2022-01-18 17:57:00|319.79|313.79|319.78|313.78|319.8|313.8|319.78|313.78|0
1642528630000|2022-01-18 17:57:10|319.77|313.77|319.77|313.77|319.77|313.77|319.76|313.76|0
1642528640000|2022-01-18 17:57:20|319.76|313.76|319.77|313.77|319.77|313.77|319.76|313.76|0
1642528650000|2022-01-18 17:57:30|319.76|313.76|319.77|313.77|319.77|313.77|319.76|313.76|0
1642528660000|2022-01-18 17:57:40|319.76|313.76|319.76|313.76|319.76|313.76|319.76|313.76|0
1642528670000|2022-01-18 17:57:50|319.72|313.72|319.71|313.71|319.72|313.72|319.71|313.71|0
1642528680000|2022-01-18 17:58:00|319.72|313.72|319.72|313.72|319.72|313.72|319.72|313.72|0
1642528690000|2022-01-18 17:58:10|319.73|313.73|319.77|313.77|319.77|313.77|319.73|313.73|0
1642528700000|2022-01-18 17:58:20|319.78|313.78|319.85|313.85|319.85|313.85|319.78|313.78|0
1642528710000|2022-01-18 17:58:30|319.86|313.86|319.86|313.86|319.86|313.86|319.86|313.86|0
1642528720000|2022-01-18 17:58:40|319.77|313.77|319.77|313.77|319.77|313.77|319.77|313.77|0
1642528730000|2022-01-18 17:58:50|319.76|313.76|319.76|313.76|319.76|313.76|319.76|313.76|0
1642528740000|2022-01-18 17:59:00|319.74|313.74|319.9|313.9|319.9|313.9|319.72|313.72|0
1642528750000|2022-01-18 17:59:10|319.91|313.91|319.9|313.9|319.91|313.91|319.9|313.9|0
1642528760000|2022-01-18 17:59:20|319.91|313.91|319.87|313.87|319.91|313.91|319.87|313.87|0
1642528770000|2022-01-18 17:59:30|319.85|313.85|319.86|313.86|319.86|313.86|319.83|313.83|0
1642528780000|2022-01-18 17:59:40|319.88|313.88|319.91|313.91|319.92|313.92|319.88|313.88|0
1642528790000|2022-01-18 17:59:50|319.88|313.88|319.89|313.89|319.89|313.89|319.88|313.88|0
1642528800000|2022-01-18 18:00:00|319.9|313.9|319.89|313.89|319.92|313.92|319.88|313.88|0
1642528810000|2022-01-18 18:00:10|319.88|313.88|319.89|313.89|319.89|313.89|319.88|313.88|0
1642528820000|2022-01-18 18:00:20|319.9|313.9|319.9|313.9|319.9|313.9|319.9|313.9|0
1642528830000|2022-01-18 18:00:30|319.88|313.88|319.8|313.8|319.88|313.88|319.8|313.8|0
1642528840000|2022-01-18 18:00:40|319.81|313.81|319.81|313.81|319.81|313.81|319.81|313.81|0
1642528850000|2022-01-18 18:00:50|319.8|313.8|319.76|313.76|319.8|313.8|319.75|313.75|0
1642528860000|2022-01-18 18:01:00|319.75|313.75|319.76|313.76|319.76|313.76|319.75|313.75|0
1642528870000|2022-01-18 18:01:10|319.77|313.77|319.77|313.77|319.77|313.77|319.77|313.77|0
1642528880000|2022-01-18 18:01:20|319.76|313.76|319.75|313.75|319.77|313.77|319.74|313.74|0
1642528890000|2022-01-18 18:01:30|319.76|313.76|319.76|313.76|319.76|313.76|319.75|313.75|0
1642528910000|2022-01-18 18:01:50|319.75|313.75|319.69|313.69|319.75|313.75|319.69|313.69|0
1642528920000|2022-01-18 18:02:00|319.67|313.67|319.65|313.65|319.67|313.67|319.65|313.65|0
1642528930000|2022-01-18 18:02:10|319.66|313.66|319.65|313.65|319.66|313.66|319.64|313.64|0
1642528940000|2022-01-18 18:02:20|319.64|313.64|319.62|313.62|319.64|313.64|319.62|313.62|0
1642528950000|2022-01-18 18:02:30|319.63|313.63|319.46|313.46|319.63|313.63|319.46|313.46|0
1642528960000|2022-01-18 18:02:40|319.52|313.52|319.44|313.44|319.52|313.52|319.42|313.42|0
1642528980000|2022-01-18 18:03:00|319.41|313.41|319.49|313.49|319.49|313.49|319.41|313.41|0
1642528990000|2022-01-18 18:03:10|319.5|313.5|319.48|313.48|319.5|313.5|319.45|313.45|0
1642529000000|2022-01-18 18:03:20|319.47|313.47|319.47|313.47|319.47|313.47|319.44|313.44|0
1642529010000|2022-01-18 18:03:30|319.48|313.48|319.49|313.49|319.49|313.49|319.48|313.48|0
1642529020000|2022-01-18 18:03:40|319.47|313.47|319.46|313.46|319.47|313.47|319.46|313.46|0
1642529030000|2022-01-18 18:03:50|319.45|313.45|319.42|313.42|319.45|313.45|319.42|313.42|0
1642529040000|2022-01-18 18:04:00|319.41|313.41|319.43|313.43|319.43|313.43|319.41|313.41|0
1642529050000|2022-01-18 18:04:10|319.35|313.35|319.33|313.33|319.35|313.35|319.33|313.33|0
1642529060000|2022-01-18 18:04:20|319.34|313.34|319.3|313.3|319.34|313.34|319.3|313.3|0
1642529070000|2022-01-18 18:04:30|319.32|313.32|319.3|313.3|319.32|313.32|319.3|313.3|0
1642529080000|2022-01-18 18:04:40|319.29|313.29|319.22|313.22|319.3|313.3|319.22|313.22|0
1642529090000|2022-01-18 18:04:50|319.23|313.23|319.21|313.21|319.23|313.23|319.18|313.18|0
1642529100000|2022-01-18 18:05:00|319.35|313.35|319.33|313.33|319.35|313.35|319.33|313.33|0
1642529110000|2022-01-18 18:05:10|319.32|313.32|319.25|313.25|319.32|313.32|319.25|313.25|0
1642529120000|2022-01-18 18:05:20|319.21|313.21|319.22|313.22|319.22|313.22|319.21|313.21|0
1642529130000|2022-01-18 18:05:30|319.23|313.23|319.24|313.24|319.24|313.24|319.23|313.23|0
1642529140000|2022-01-18 18:05:40|319.23|313.23|319.2|313.2|319.23|313.23|319.2|313.2|0
1642529150000|2022-01-18 18:05:50|319.16|313.16|319.08|313.08|319.16|313.16|319.08|313.08|0
1642529160000|2022-01-18 18:06:00|319.07|313.07|319.03|313.03|319.07|313.07|319.03|313.03|0
1642529170000|2022-01-18 18:06:10|319.06|313.06|319.04|313.04|319.06|313.06|319|313|0
1642529180000|2022-01-18 18:06:20|319.03|313.03|318.99|312.99|319.03|313.03|318.99|312.99|0
1642529190000|2022-01-18 18:06:30|319|313|318.97|312.97|319|313|318.96|312.96|0
1642529200000|2022-01-18 18:06:40|318.96|312.96|318.95|312.95|318.96|312.96|318.95|312.95|0
1642529220000|2022-01-18 18:07:00|318.9|312.9|318.87|312.87|318.91|312.91|318.87|312.87|0
1642529230000|2022-01-18 18:07:10|318.77|312.77|318.78|312.78|318.78|312.78|318.76|312.76|0
1642529240000|2022-01-18 18:07:20|318.82|312.82|318.83|312.83|318.83|312.83|318.82|312.82|0
1642529250000|2022-01-18 18:07:30|318.82|312.82|318.82|312.82|318.82|312.82|318.81|312.81|0
1642529260000|2022-01-18 18:07:40|318.85|312.85|318.83|312.83|318.87|312.87|318.82|312.82|0
1642529270000|2022-01-18 18:07:50|318.82|312.82|318.78|312.78|318.82|312.82|318.78|312.78|0
1642529280000|2022-01-18 18:08:00|318.75|312.75|318.73|312.73|318.76|312.76|318.72|312.72|0
1642529290000|2022-01-18 18:08:10|318.7|312.7|318.68|312.68|318.7|312.7|318.67|312.67|0
1642529300000|2022-01-18 18:08:20|318.66|312.66|318.8|312.8|318.8|312.8|318.66|312.66|0
1642529310000|2022-01-18 18:08:30|318.81|312.81|318.85|312.85|318.85|312.85|318.76|312.76|0
1642529320000|2022-01-18 18:08:40|318.8|312.8|318.78|312.78|318.8|312.8|318.78|312.78|0
1642529330000|2022-01-18 18:08:50|318.77|312.77|318.73|312.73|318.77|312.77|318.73|312.73|0
1642529340000|2022-01-18 18:09:00|318.74|312.74|318.73|312.73|318.74|312.74|318.73|312.73|0
1642529350000|2022-01-18 18:09:10|318.71|312.71|318.71|312.71|318.71|312.71|318.71|312.71|0
1642529370000|2022-01-18 18:09:30|318.72|312.72|318.72|312.72|318.72|312.72|318.72|312.72|0
1642529380000|2022-01-18 18:09:40|318.74|312.74|318.74|312.74|318.74|312.74|318.74|312.74|0
1642529390000|2022-01-18 18:09:50|318.73|312.73|318.73|312.73|318.73|312.73|318.73|312.73|0
1642529400000|2022-01-18 18:10:00|318.72|312.72|318.8|312.8|318.82|312.82|318.72|312.72|0
1642529410000|2022-01-18 18:10:10|318.81|312.81|318.77|312.77|318.82|312.82|318.77|312.77|0
1642529420000|2022-01-18 18:10:20|318.76|312.76|318.79|312.79|318.79|312.79|318.76|312.76|0
1642529430000|2022-01-18 18:10:30|318.73|312.73|318.79|312.79|318.79|312.79|318.73|312.73|0
1642529440000|2022-01-18 18:10:40|318.78|312.78|318.79|312.79|318.79|312.79|318.78|312.78|0
1642529450000|2022-01-18 18:10:50|318.8|312.8|318.78|312.78|318.8|312.8|318.78|312.78|0
1642529460000|2022-01-18 18:11:00|318.79|312.79|318.77|312.77|318.79|312.79|318.77|312.77|0
1642529480000|2022-01-18 18:11:20|318.8|312.8|318.77|312.77|318.8|312.8|318.77|312.77|0
1642529490000|2022-01-18 18:11:30|318.74|312.74|318.9|312.9|318.9|312.9|318.74|312.74|0
1642529500000|2022-01-18 18:11:40|318.91|312.91|318.91|312.91|318.91|312.91|318.91|312.91|0
1642529510000|2022-01-18 18:11:50|318.88|312.88|318.86|312.86|318.88|312.88|318.86|312.86|0
1642529520000|2022-01-18 18:12:00|318.87|312.87|318.85|312.85|318.87|312.87|318.85|312.85|0
1642529530000|2022-01-18 18:12:10|318.82|312.82|318.82|312.82|318.82|312.82|318.82|312.82|0
1642529540000|2022-01-18 18:12:20|318.8|312.8|318.76|312.76|318.8|312.8|318.76|312.76|0
1642529550000|2022-01-18 18:12:30|318.73|312.73|318.74|312.74|318.74|312.74|318.73|312.73|0
1642529560000|2022-01-18 18:12:40|318.76|312.76|318.8|312.8|318.84|312.84|318.76|312.76|0
1642529570000|2022-01-18 18:12:50|318.81|312.81|318.81|312.81|318.83|312.83|318.8|312.8|0
1642529580000|2022-01-18 18:13:00|318.8|312.8|318.82|312.82|318.82|312.82|318.8|312.8|0
1642529590000|2022-01-18 18:13:10|318.83|312.83|318.83|312.83|318.84|312.84|318.83|312.83|0
1642529600000|2022-01-18 18:13:20|318.84|312.84|318.83|312.83|318.84|312.84|318.83|312.83|0
1642529610000|2022-01-18 18:13:30|318.85|312.85|318.82|312.82|318.85|312.85|318.82|312.82|0
1642529620000|2022-01-18 18:13:40|318.83|312.83|318.79|312.79|318.83|312.83|318.79|312.79|0
1642529630000|2022-01-18 18:13:50|318.8|312.8|318.8|312.8|318.81|312.81|318.79|312.79|0
1642529640000|2022-01-18 18:14:00|318.81|312.81|318.81|312.81|318.82|312.82|318.81|312.81|0
1642529650000|2022-01-18 18:14:10|318.82|312.82|318.82|312.82|318.82|312.82|318.82|312.82|0
1642529660000|2022-01-18 18:14:20|318.83|312.83|318.82|312.82|318.83|312.83|318.82|312.82|0
1642529670000|2022-01-18 18:14:30|318.83|312.83|318.82|312.82|318.83|312.83|318.82|312.82|0
1642529680000|2022-01-18 18:14:40|318.83|312.83|318.82|312.82|318.83|312.83|318.82|312.82|0
1642529690000|2022-01-18 18:14:50|318.83|312.83|318.8|312.8|318.83|312.83|318.8|312.8|0
1642529700000|2022-01-18 18:15:00|318.81|312.81|318.81|312.81|318.81|312.81|318.81|312.81|0
1642529710000|2022-01-18 18:15:10|318.8|312.8|318.8|312.8|318.81|312.81|318.8|312.8|0
1642529720000|2022-01-18 18:15:20|318.79|312.79|318.79|312.79|318.79|312.79|318.79|312.79|0
1642529730000|2022-01-18 18:15:30|318.81|312.81|318.82|312.82|318.82|312.82|318.81|312.81|0
1642529740000|2022-01-18 18:15:40|318.84|312.84|318.81|312.81|318.84|312.84|318.81|312.81|0
1642529760000|2022-01-18 18:16:00|318.8|312.8|318.8|312.8|318.8|312.8|318.8|312.8|0
1642529770000|2022-01-18 18:16:10|318.79|312.79|318.79|312.79|318.79|312.79|318.79|312.79|0
1642529780000|2022-01-18 18:16:20|318.82|312.82|318.83|312.83|318.83|312.83|318.82|312.82|0
1642529790000|2022-01-18 18:16:30|318.79|312.79|318.82|312.82|318.82|312.82|318.79|312.79|0
1642529800000|2022-01-18 18:16:40|318.68|312.68|318.68|312.68|318.68|312.68|318.68|312.68|0
1642529810000|2022-01-18 18:16:50|318.73|312.73|318.73|312.73|318.73|312.73|318.73|312.73|0
1642529820000|2022-01-18 18:17:00|318.72|312.72|318.72|312.72|318.72|312.72|318.72|312.72|0
1642529830000|2022-01-18 18:17:10|318.73|312.73|318.75|312.75|318.75|312.75|318.73|312.73|0
1642529840000|2022-01-18 18:17:20|318.77|312.77|318.76|312.76|318.8|312.8|318.76|312.76|0
1642529850000|2022-01-18 18:17:30|318.75|312.75|318.76|312.76|318.76|312.76|318.75|312.75|0
1642529860000|2022-01-18 18:17:40|318.77|312.77|318.77|312.77|318.77|312.77|318.76|312.76|0
1642529870000|2022-01-18 18:17:50|318.76|312.76|318.77|312.77|318.78|312.78|318.76|312.76|0
1642529880000|2022-01-18 18:18:00|318.76|312.76|318.74|312.74|318.77|312.77|318.74|312.74|0
1642529890000|2022-01-18 18:18:10|318.73|312.73|318.75|312.75|318.75|312.75|318.73|312.73|0
1642529900000|2022-01-18 18:18:20|318.76|312.76|318.77|312.77|318.77|312.77|318.76|312.76|0
1642529910000|2022-01-18 18:18:30|318.82|312.82|318.83|312.83|318.83|312.83|318.82|312.82|0
1642529920000|2022-01-18 18:18:40|318.82|312.82|318.83|312.83|318.83|312.83|318.82|312.82|0
1642529930000|2022-01-18 18:18:50|318.84|312.84|318.84|312.84|318.84|312.84|318.84|312.84|0
1642529940000|2022-01-18 18:19:00|318.85|312.85|318.84|312.84|318.85|312.85|318.84|312.84|0
1642529960000|2022-01-18 18:19:20|318.83|312.83|318.81|312.81|318.83|312.83|318.81|312.81|0
1642529970000|2022-01-18 18:19:30|318.8|312.8|318.77|312.77|318.8|312.8|318.77|312.77|0
1642529980000|2022-01-18 18:19:40|318.78|312.78|318.77|312.77|318.78|312.78|318.77|312.77|0
1642529990000|2022-01-18 18:19:50|318.76|312.76|318.75|312.75|318.77|312.77|318.75|312.75|0
1642530000000|2022-01-18 18:20:00|318.72|312.72|318.72|312.72|318.73|312.73|318.72|312.72|0
1642530010000|2022-01-18 18:20:10|318.73|312.73|318.67|312.67|318.73|312.73|318.67|312.67|0
1642530020000|2022-01-18 18:20:20|318.66|312.66|318.67|312.67|318.67|312.67|318.64|312.64|0
1642530030000|2022-01-18 18:20:30|318.65|312.65|318.65|312.65|318.66|312.66|318.65|312.65|0
1642530040000|2022-01-18 18:20:40|318.64|312.64|318.64|312.64|318.65|312.65|318.64|312.64|0
1642530060000|2022-01-18 18:21:00|318.67|312.67|318.65|312.65|318.67|312.67|318.65|312.65|0
1642530070000|2022-01-18 18:21:10|318.64|312.64|318.6|312.6|318.64|312.64|318.6|312.6|0
1642530080000|2022-01-18 18:21:20|318.55|312.55|318.55|312.55|318.56|312.56|318.55|312.55|0
1642530090000|2022-01-18 18:21:30|318.52|312.52|318.51|312.51|318.52|312.52|318.51|312.51|0
1642530100000|2022-01-18 18:21:40|318.54|312.54|318.46|312.46|318.54|312.54|318.46|312.46|0
1642530110000|2022-01-18 18:21:50|318.47|312.47|318.46|312.46|318.47|312.47|318.46|312.46|0
1642530120000|2022-01-18 18:22:00|318.44|312.44|318.36|312.36|318.49|312.49|318.36|312.36|0
1642530130000|2022-01-18 18:22:10|318.35|312.35|318.35|312.35|318.35|312.35|318.32|312.32|0
1642530140000|2022-01-18 18:22:20|318.37|312.37|318.37|312.37|318.38|312.38|318.37|312.37|0
1642530150000|2022-01-18 18:22:30|318.38|312.38|318.37|312.37|318.38|312.38|318.37|312.37|0
1642530160000|2022-01-18 18:22:40|318.38|312.38|318.41|312.41|318.42|312.42|318.37|312.37|0
1642530170000|2022-01-18 18:22:50|318.42|312.42|318.47|312.47|318.47|312.47|318.42|312.42|0
1642530180000|2022-01-18 18:23:00|318.53|312.53|318.55|312.55|318.55|312.55|318.53|312.53|0
1642530190000|2022-01-18 18:23:10|318.56|312.56|318.48|312.48|318.56|312.56|318.48|312.48|0
1642530200000|2022-01-18 18:23:20|318.5|312.5|318.5|312.5|318.5|312.5|318.5|312.5|0
1642530210000|2022-01-18 18:23:30|318.47|312.47|318.47|312.47|318.47|312.47|318.47|312.47|0
1642530220000|2022-01-18 18:23:40|318.46|312.46|318.46|312.46|318.47|312.47|318.46|312.46|0
1642530230000|2022-01-18 18:23:50|318.48|312.48|318.37|312.37|318.48|312.48|318.37|312.37|0
1642530240000|2022-01-18 18:24:00|318.47|312.47|318.49|312.49|318.49|312.49|318.47|312.47|0
1642530250000|2022-01-18 18:24:10|318.5|312.5|318.49|312.49|318.5|312.5|318.48|312.48|0
1642530260000|2022-01-18 18:24:20|318.5|312.5|318.49|312.49|318.5|312.5|318.49|312.49|0
1642530270000|2022-01-18 18:24:30|318.48|312.48|318.46|312.46|318.49|312.49|318.46|312.46|0
1642530280000|2022-01-18 18:24:40|318.43|312.43|318.43|312.43|318.43|312.43|318.43|312.43|0
1642530290000|2022-01-18 18:24:50|318.42|312.42|318.41|312.41|318.43|312.43|318.4|312.4|0
1642530300000|2022-01-18 18:25:00|318.39|312.39|318.35|312.35|318.39|312.39|318.34|312.34|0
1642530310000|2022-01-18 18:25:10|318.34|312.34|318.32|312.32|318.34|312.34|318.32|312.32|0
1642530320000|2022-01-18 18:25:20|318.28|312.28|318.3|312.3|318.3|312.3|318.28|312.28|0
1642530330000|2022-01-18 18:25:30|318.29|312.29|318.28|312.28|318.29|312.29|318.27|312.27|0
1642530340000|2022-01-18 18:25:40|318.27|312.27|318.28|312.28|318.28|312.28|318.27|312.27|0
1642530350000|2022-01-18 18:25:50|318.26|312.26|318.19|312.19|318.26|312.26|318.17|312.17|0
1642530360000|2022-01-18 18:26:00|318.2|312.2|318.2|312.2|318.21|312.21|318.19|312.19|0
1642530370000|2022-01-18 18:26:10|318.21|312.21|318.2|312.2|318.21|312.21|318.2|312.2|0
1642530380000|2022-01-18 18:26:20|318.18|312.18|318.18|312.18|318.18|312.18|318.18|312.18|0
1642530390000|2022-01-18 18:26:30|318.17|312.17|318.17|312.17|318.17|312.17|318.17|312.17|0
1642530400000|2022-01-18 18:26:40|318.14|312.14|318.1|312.1|318.14|312.14|318.1|312.1|0
1642530410000|2022-01-18 18:26:50|318.11|312.11|318.15|312.15|318.15|312.15|318.11|312.11|0
1642530420000|2022-01-18 18:27:00|318.16|312.16|318.16|312.16|318.17|312.17|318.16|312.16|0
1642530430000|2022-01-18 18:27:10|318.1|312.1|318.03|312.03|318.1|312.1|318.03|312.03|0
1642530440000|2022-01-18 18:27:20|318.07|312.07|318.06|312.06|318.07|312.07|318.06|312.06|0
1642530450000|2022-01-18 18:27:30|318.07|312.07|318.06|312.06|318.07|312.07|318.04|312.04|0
1642530460000|2022-01-18 18:27:40|318.05|312.05|318.08|312.08|318.08|312.08|318.04|312.04|0
1642530470000|2022-01-18 18:27:50|318.05|312.05|317.96|311.96|318.05|312.05|317.96|311.96|0
1642530480000|2022-01-18 18:28:00|317.97|311.97|317.89|311.89|317.97|311.97|317.89|311.89|0
1642530490000|2022-01-18 18:28:10|317.84|311.84|317.78|311.78|317.84|311.84|317.78|311.78|0
1642530500000|2022-01-18 18:28:20|317.84|311.84|317.83|311.83|317.84|311.84|317.83|311.83|0
1642530510000|2022-01-18 18:28:30|317.88|311.88|317.88|311.88|317.88|311.88|317.88|311.88|0
1642530520000|2022-01-18 18:28:40|317.86|311.86|317.86|311.86|317.86|311.86|317.86|311.86|0
1642530530000|2022-01-18 18:28:50|317.88|311.88|317.87|311.87|317.88|311.88|317.87|311.87|0
1642530540000|2022-01-18 18:29:00|317.89|311.89|318.02|312.02|318.04|312.04|317.89|311.89|0
1642530550000|2022-01-18 18:29:10|318.01|312.01|318.01|312.01|318.01|312.01|318.01|312.01|0
1642530560000|2022-01-18 18:29:20|318.06|312.06|318.13|312.13|318.13|312.13|318.06|312.06|0
1642530570000|2022-01-18 18:29:30|318.06|312.06|318.06|312.06|318.06|312.06|318.05|312.05|0
1642530580000|2022-01-18 18:29:40|318.07|312.07|318.11|312.11|318.11|312.11|318.06|312.06|0
1642530590000|2022-01-18 18:29:50|318.08|312.08|318.12|312.12|318.12|312.12|318.08|312.08|0
1642530600000|2022-01-18 18:30:00|318.11|312.11|318.14|312.14|318.14|312.14|318.11|312.11|0
1642530610000|2022-01-18 18:30:10|318.15|312.15|318.16|312.16|318.16|312.16|318.14|312.14|0
1642530620000|2022-01-18 18:30:20|318.14|312.14|318.16|312.16|318.16|312.16|318.14|312.14|0
1642530630000|2022-01-18 18:30:30|318.17|312.17|318.16|312.16|318.17|312.17|318.16|312.16|0
1642530640000|2022-01-18 18:30:40|318.15|312.15|318.16|312.16|318.16|312.16|318.15|312.15|0
1642530650000|2022-01-18 18:30:50|318.17|312.17|318.17|312.17|318.17|312.17|318.17|312.17|0
1642530660000|2022-01-18 18:31:00|318.16|312.16|318.16|312.16|318.16|312.16|318.16|312.16|0
1642530670000|2022-01-18 18:31:10|318.15|312.15|318.15|312.15|318.15|312.15|318.15|312.15|0
1642530690000|2022-01-18 18:31:30|318.14|312.14|318.13|312.13|318.14|312.14|318.13|312.13|0
1642530710000|2022-01-18 18:31:50|318.14|312.14|318.14|312.14|318.14|312.14|318.14|312.14|0
1642530730000|2022-01-18 18:32:10|318.12|312.12|318.14|312.14|318.14|312.14|318.12|312.12|0
1642530740000|2022-01-18 18:32:20|318.15|312.15|318.16|312.16|318.16|312.16|318.13|312.13|0
1642530750000|2022-01-18 18:32:30|318.15|312.15|318.17|312.17|318.17|312.17|318.15|312.15|0
1642530760000|2022-01-18 18:32:40|318.14|312.14|318.16|312.16|318.17|312.17|318.14|312.14|0
1642530770000|2022-01-18 18:32:50|318.17|312.17|318.17|312.17|318.17|312.17|318.17|312.17|0
1642530780000|2022-01-18 18:33:00|318.18|312.18|318.14|312.14|318.18|312.18|318.14|312.14|0
1642530790000|2022-01-18 18:33:10|318.15|312.15|318.15|312.15|318.15|312.15|318.15|312.15|0
1642530810000|2022-01-18 18:33:30|318.16|312.16|318.16|312.16|318.16|312.16|318.16|312.16|0
1642530820000|2022-01-18 18:33:40|318.15|312.15|318.11|312.11|318.15|312.15|318.1|312.1|0
1642530830000|2022-01-18 18:33:50|318.13|312.13|318.13|312.13|318.13|312.13|318.13|312.13|0
1642530840000|2022-01-18 18:34:00|318.12|312.12|318.12|312.12|318.13|312.13|318.12|312.12|0
1642530850000|2022-01-18 18:34:10|318.13|312.13|318.13|312.13|318.13|312.13|318.13|312.13|0
1642530860000|2022-01-18 18:34:20|318.14|312.14|318.15|312.15|318.19|312.19|318.13|312.13|0
1642530870000|2022-01-18 18:34:30|318.14|312.14|318.12|312.12|318.15|312.15|318.12|312.12|0
1642530880000|2022-01-18 18:34:40|318.13|312.13|318.08|312.08|318.13|312.13|318.08|312.08|0
1642530890000|2022-01-18 18:34:50|318.11|312.11|318.1|312.1|318.12|312.12|318.1|312.1|0
1642530900000|2022-01-18 18:35:00|318.11|312.11|318.12|312.12|318.12|312.12|318.11|312.11|0
1642530910000|2022-01-18 18:35:10|318.17|312.17|318.4|312.4|318.4|312.4|318.17|312.17|0
1642530920000|2022-01-18 18:35:20|318.39|312.39|318.39|312.39|318.39|312.39|318.39|312.39|0
1642530930000|2022-01-18 18:35:30|318.38|312.38|318.38|312.38|318.38|312.38|318.35|312.35|0
1642530940000|2022-01-18 18:35:40|318.32|312.32|318.29|312.29|318.32|312.32|318.29|312.29|0
1642530950000|2022-01-18 18:35:50|318.46|312.46|318.46|312.46|318.46|312.46|318.46|312.46|0
1642530960000|2022-01-18 18:36:00|318.47|312.47|318.47|312.47|318.47|312.47|318.47|312.47|0
1642530970000|2022-01-18 18:36:10|318.46|312.46|318.46|312.46|318.46|312.46|318.46|312.46|0
1642530990000|2022-01-18 18:36:30|318.45|312.45|318.44|312.44|318.45|312.45|318.44|312.44|0
1642531000000|2022-01-18 18:36:40|318.45|312.45|318.45|312.45|318.45|312.45|318.45|312.45|0
1642531020000|2022-01-18 18:37:00|318.42|312.42|318.45|312.45|318.45|312.45|318.42|312.42|0
1642531030000|2022-01-18 18:37:10|318.46|312.46|318.46|312.46|318.47|312.47|318.46|312.46|0
1642531040000|2022-01-18 18:37:20|318.47|312.47|318.48|312.48|318.48|312.48|318.47|312.47|0
1642531050000|2022-01-18 18:37:30|318.47|312.47|318.47|312.47|318.47|312.47|318.47|312.47|0
1642531060000|2022-01-18 18:37:40|318.48|312.48|318.43|312.43|318.48|312.48|318.43|312.43|0
1642531070000|2022-01-18 18:37:50|318.39|312.39|318.39|312.39|318.39|312.39|318.39|312.39|0
1642531080000|2022-01-18 18:38:00|318.37|312.37|318.37|312.37|318.37|312.37|318.37|312.37|0
1642531090000|2022-01-18 18:38:10|318.35|312.35|318.33|312.33|318.35|312.35|318.32|312.32|0
1642531100000|2022-01-18 18:38:20|318.34|312.34|318.34|312.34|318.34|312.34|318.34|312.34|0
1642531110000|2022-01-18 18:38:30|318.36|312.36|318.36|312.36|318.36|312.36|318.35|312.35|0
1642531120000|2022-01-18 18:38:40|318.39|312.39|318.41|312.41|318.41|312.41|318.39|312.39|0
1642531130000|2022-01-18 18:38:50|318.42|312.42|318.44|312.44|318.44|312.44|318.42|312.42|0
1642531140000|2022-01-18 18:39:00|318.43|312.43|318.44|312.44|318.44|312.44|318.43|312.43|0
1642531150000|2022-01-18 18:39:10|318.41|312.41|318.43|312.43|318.43|312.43|318.41|312.41|0
1642531160000|2022-01-18 18:39:20|318.42|312.42|318.42|312.42|318.42|312.42|318.42|312.42|0
1642531170000|2022-01-18 18:39:30|318.43|312.43|318.43|312.43|318.44|312.44|318.43|312.43|0
1642531180000|2022-01-18 18:39:40|318.44|312.44|318.41|312.41|318.44|312.44|318.41|312.41|0
1642531190000|2022-01-18 18:39:50|318.39|312.39|318.36|312.36|318.39|312.39|318.36|312.36|0
1642531200000|2022-01-18 18:40:00|318.35|312.35|318.36|312.36|318.36|312.36|318.35|312.35|0
1642531220000|2022-01-18 18:40:20|318.37|312.37|318.39|312.39|318.39|312.39|318.37|312.37|0
1642531230000|2022-01-18 18:40:30|318.4|312.4|318.39|312.39|318.4|312.4|318.39|312.39|0
1642531240000|2022-01-18 18:40:40|318.4|312.4|318.4|312.4|318.4|312.4|318.4|312.4|0
1642531250000|2022-01-18 18:40:50|318.39|312.39|318.39|312.39|318.39|312.39|318.39|312.39|0
1642531260000|2022-01-18 18:41:00|318.38|312.38|318.32|312.32|318.38|312.38|318.32|312.32|0
1642531270000|2022-01-18 18:41:10|318.28|312.28|318.32|312.32|318.32|312.32|318.28|312.28|0
1642531300000|2022-01-18 18:41:40|318.34|312.34|318.34|312.34|318.34|312.34|318.34|312.34|0
1642531310000|2022-01-18 18:41:50|318.39|312.39|318.39|312.39|318.39|312.39|318.39|312.39|0
1642531320000|2022-01-18 18:42:00|318.4|312.4|318.4|312.4|318.4|312.4|318.4|312.4|0
1642531330000|2022-01-18 18:42:10|318.41|312.41|318.41|312.41|318.41|312.41|318.41|312.41|0
1642531340000|2022-01-18 18:42:20|318.42|312.42|318.43|312.43|318.43|312.43|318.42|312.42|0
1642531350000|2022-01-18 18:42:30|318.42|312.42|318.42|312.42|318.43|312.43|318.42|312.42|0
1642531360000|2022-01-18 18:42:40|318.43|312.43|318.43|312.43|318.43|312.43|318.43|312.43|0
1642531370000|2022-01-18 18:42:50|318.44|312.44|318.45|312.45|318.45|312.45|318.44|312.44|0
1642531380000|2022-01-18 18:43:00|318.44|312.44|318.53|312.53|318.54|312.54|318.44|312.44|0
1642531390000|2022-01-18 18:43:10|318.54|312.54|318.65|312.65|318.67|312.67|318.54|312.54|0
1642531400000|2022-01-18 18:43:20|318.66|312.66|318.68|312.68|318.68|312.68|318.65|312.65|0
1642531410000|2022-01-18 18:43:30|318.69|312.69|318.69|312.69|318.7|312.7|318.69|312.69|0
1642531420000|2022-01-18 18:43:40|318.66|312.66|318.77|312.77|318.77|312.77|318.65|312.65|0
1642531430000|2022-01-18 18:43:50|318.79|312.79|318.63|312.63|318.79|312.79|318.63|312.63|0
1642531440000|2022-01-18 18:44:00|318.64|312.64|318.62|312.62|318.64|312.64|318.62|312.62|0
1642531460000|2022-01-18 18:44:20|318.59|312.59|318.59|312.59|318.63|312.63|318.59|312.59|0
1642531470000|2022-01-18 18:44:30|318.61|312.61|318.58|312.58|318.61|312.61|318.58|312.58|0
1642531480000|2022-01-18 18:44:40|318.66|312.66|318.65|312.65|318.67|312.67|318.64|312.64|0
1642531490000|2022-01-18 18:44:50|318.66|312.66|318.65|312.65|318.66|312.66|318.65|312.65|0
1642531500000|2022-01-18 18:45:00|318.64|312.64|318.65|312.65|318.65|312.65|318.64|312.64|0
1642531510000|2022-01-18 18:45:10|318.64|312.64|318.64|312.64|318.64|312.64|318.64|312.64|0
1642531520000|2022-01-18 18:45:20|318.66|312.66|318.66|312.66|318.66|312.66|318.66|312.66|0
1642531530000|2022-01-18 18:45:30|318.64|312.64|318.65|312.65|318.65|312.65|318.64|312.64|0
1642531540000|2022-01-18 18:45:40|318.66|312.66|318.66|312.66|318.69|312.69|318.66|312.66|0
1642531550000|2022-01-18 18:45:50|318.67|312.67|318.67|312.67|318.67|312.67|318.66|312.66|0
1642531560000|2022-01-18 18:46:00|318.75|312.75|318.75|312.75|318.75|312.75|318.74|312.74|0
1642531570000|2022-01-18 18:46:10|318.76|312.76|318.76|312.76|318.76|312.76|318.76|312.76|0
1642531580000|2022-01-18 18:46:20|318.77|312.77|318.77|312.77|318.78|312.78|318.77|312.77|0
1642531590000|2022-01-18 18:46:30|318.78|312.78|318.79|312.79|318.79|312.79|318.78|312.78|0
1642531610000|2022-01-18 18:46:50|318.8|312.8|318.73|312.73|318.8|312.8|318.73|312.73|0
1642531620000|2022-01-18 18:47:00|318.74|312.74|318.73|312.73|318.74|312.74|318.72|312.72|0
1642531630000|2022-01-18 18:47:10|318.72|312.72|318.72|312.72|318.72|312.72|318.72|312.72|0
1642531640000|2022-01-18 18:47:20|318.69|312.69|318.66|312.66|318.69|312.69|318.66|312.66|0
1642531650000|2022-01-18 18:47:30|318.65|312.65|318.5|312.5|318.65|312.65|318.5|312.5|0
1642531660000|2022-01-18 18:47:40|318.49|312.49|318.49|312.49|318.49|312.49|318.48|312.48|0
1642531670000|2022-01-18 18:47:50|318.5|312.5|318.52|312.52|318.52|312.52|318.5|312.5|0
1642531680000|2022-01-18 18:48:00|318.51|312.51|318.52|312.52|318.52|312.52|318.51|312.51|0
1642531690000|2022-01-18 18:48:10|318.53|312.53|318.51|312.51|318.53|312.53|318.5|312.5|0
1642531700000|2022-01-18 18:48:20|318.53|312.53|318.52|312.52|318.53|312.53|318.49|312.49|0
1642531710000|2022-01-18 18:48:30|318.49|312.49|318.56|312.56|318.56|312.56|318.49|312.49|0
1642531720000|2022-01-18 18:48:40|318.54|312.54|318.54|312.54|318.54|312.54|318.54|312.54|0
1642531730000|2022-01-18 18:48:50|318.58|312.58|318.58|312.58|318.59|312.59|318.58|312.58|0
1642531740000|2022-01-18 18:49:00|318.43|312.43|318.43|312.43|318.43|312.43|318.43|312.43|0
1642531750000|2022-01-18 18:49:10|318.4|312.4|318.42|312.42|318.43|312.43|318.4|312.4|0
1642531760000|2022-01-18 18:49:20|318.41|312.41|318.29|312.29|318.41|312.41|318.29|312.29|0
1642531770000|2022-01-18 18:49:30|318.24|312.24|318.26|312.26|318.26|312.26|318.24|312.24|0
1642531780000|2022-01-18 18:49:40|318.23|312.23|318.26|312.26|318.26|312.26|318.23|312.23|0
1642531790000|2022-01-18 18:49:50|318.27|312.27|318.26|312.26|318.27|312.27|318.26|312.26|0
1642531800000|2022-01-18 18:50:00|318.27|312.27|318.26|312.26|318.27|312.27|318.26|312.26|0
1642531810000|2022-01-18 18:50:10|318.27|312.27|318.32|312.32|318.32|312.32|318.26|312.26|0
1642531820000|2022-01-18 18:50:20|318.42|312.42|318.43|312.43|318.43|312.43|318.42|312.42|0
1642531830000|2022-01-18 18:50:30|318.55|312.55|318.56|312.56|318.56|312.56|318.55|312.55|0
1642531840000|2022-01-18 18:50:40|318.57|312.57|318.53|312.53|318.57|312.57|318.53|312.53|0
1642531850000|2022-01-18 18:50:50|318.54|312.54|318.54|312.54|318.54|312.54|318.54|312.54|0
1642531860000|2022-01-18 18:51:00|318.58|312.58|318.5|312.5|318.58|312.58|318.49|312.49|0
1642531870000|2022-01-18 18:51:10|318.49|312.49|318.52|312.52|318.53|312.53|318.49|312.49|0
1642531880000|2022-01-18 18:51:20|318.53|312.53|318.49|312.49|318.53|312.53|318.49|312.49|0
1642531890000|2022-01-18 18:51:30|318.46|312.46|318.44|312.44|318.46|312.46|318.44|312.44|0
1642531900000|2022-01-18 18:51:40|318.49|312.49|318.49|312.49|318.49|312.49|318.49|312.49|0
1642531910000|2022-01-18 18:51:50|318.47|312.47|318.47|312.47|318.47|312.47|318.47|312.47|0
1642531920000|2022-01-18 18:52:00|318.48|312.48|318.48|312.48|318.48|312.48|318.48|312.48|0
1642531930000|2022-01-18 18:52:10|318.49|312.49|318.4|312.4|318.49|312.49|318.4|312.4|0
1642531940000|2022-01-18 18:52:20|318.37|312.37|318.37|312.37|318.37|312.37|318.37|312.37|0
1642531970000|2022-01-18 18:52:50|318.4|312.4|318.41|312.41|318.41|312.41|318.4|312.4|0
1642531980000|2022-01-18 18:53:00|318.42|312.42|318.38|312.38|318.42|312.42|318.38|312.38|0
1642531990000|2022-01-18 18:53:10|318.36|312.36|318.36|312.36|318.37|312.37|318.33|312.33|0
1642532000000|2022-01-18 18:53:20|318.39|312.39|318.38|312.38|318.39|312.39|318.38|312.38|0
1642532010000|2022-01-18 18:53:30|318.41|312.41|318.45|312.45|318.46|312.46|318.41|312.41|0
1642532020000|2022-01-18 18:53:40|318.41|312.41|318.43|312.43|318.43|312.43|318.41|312.41|0
1642532030000|2022-01-18 18:53:50|318.46|312.46|318.46|312.46|318.46|312.46|318.46|312.46|0
1642532050000|2022-01-18 18:54:10|318.43|312.43|318.4|312.4|318.43|312.43|318.4|312.4|0
1642532070000|2022-01-18 18:54:30|318.39|312.39|318.39|312.39|318.39|312.39|318.39|312.39|0
1642532080000|2022-01-18 18:54:40|318.38|312.38|318.4|312.4|318.4|312.4|318.38|312.38|0
1642532100000|2022-01-18 18:55:00|318.41|312.41|318.43|312.43|318.43|312.43|318.41|312.41|0
1642532110000|2022-01-18 18:55:10|318.44|312.44|318.44|312.44|318.44|312.44|318.44|312.44|0
1642532120000|2022-01-18 18:55:20|318.36|312.36|318.37|312.37|318.37|312.37|318.36|312.36|0
1642532130000|2022-01-18 18:55:30|318.34|312.34|318.33|312.33|318.34|312.34|318.33|312.33|0
1642532140000|2022-01-18 18:55:40|318.34|312.34|318.37|312.37|318.37|312.37|318.34|312.34|0
1642532150000|2022-01-18 18:55:50|318.38|312.38|318.26|312.26|318.38|312.38|318.26|312.26|0
1642532160000|2022-01-18 18:56:00|318.21|312.21|318.22|312.22|318.22|312.22|318.2|312.2|0
1642532180000|2022-01-18 18:56:20|318.21|312.21|318.22|312.22|318.22|312.22|318.2|312.2|0
1642532190000|2022-01-18 18:56:30|318.23|312.23|318.27|312.27|318.27|312.27|318.23|312.23|0
1642532200000|2022-01-18 18:56:40|318.29|312.29|318.3|312.3|318.3|312.3|318.29|312.29|0
1642532210000|2022-01-18 18:56:50|318.27|312.27|318.3|312.3|318.3|312.3|318.27|312.27|0
1642532220000|2022-01-18 18:57:00|318.29|312.29|318.29|312.29|318.31|312.31|318.29|312.29|0
1642532230000|2022-01-18 18:57:10|318.3|312.3|318.38|312.38|318.38|312.38|318.3|312.3|0
1642532240000|2022-01-18 18:57:20|318.39|312.39|318.49|312.49|318.49|312.49|318.39|312.39|0
1642532250000|2022-01-18 18:57:30|318.48|312.48|318.48|312.48|318.48|312.48|318.48|312.48|0
1642532260000|2022-01-18 18:57:40|318.46|312.46|318.46|312.46|318.46|312.46|318.45|312.45|0
1642532270000|2022-01-18 18:57:50|318.48|312.48|318.56|312.56|318.56|312.56|318.48|312.48|0
1642532280000|2022-01-18 18:58:00|318.57|312.57|318.57|312.57|318.57|312.57|318.57|312.57|0
1642532290000|2022-01-18 18:58:10|318.61|312.61|318.61|312.61|318.61|312.61|318.61|312.61|0
1642532300000|2022-01-18 18:58:20|318.62|312.62|318.61|312.61|318.63|312.63|318.61|312.61|0
1642532310000|2022-01-18 18:58:30|318.62|312.62|318.58|312.58|318.62|312.62|318.58|312.58|0
1642532320000|2022-01-18 18:58:40|318.59|312.59|318.58|312.58|318.59|312.59|318.58|312.58|0
1642532330000|2022-01-18 18:58:50|318.95|312.95|319.09|313.09|319.09|313.09|318.95|312.95|0
1642532340000|2022-01-18 18:59:00|319.11|313.11|319.16|313.16|319.16|313.16|319.11|313.11|0
1642532350000|2022-01-18 18:59:10|319.2|313.2|319.23|313.23|319.23|313.23|319.2|313.2|0
1642532360000|2022-01-18 18:59:20|319.28|313.28|319.23|313.23|319.28|313.28|319.23|313.23|0
1642532370000|2022-01-18 18:59:30|319.22|313.22|319.22|313.22|319.22|313.22|319.22|313.22|0
1642532380000|2022-01-18 18:59:40|319.23|313.23|319.22|313.22|319.23|313.23|319.21|313.21|0
1642532390000|2022-01-18 18:59:50|319.16|313.16|319.19|313.19|319.19|313.19|319.16|313.16|0
1642532400000|2022-01-18 19:00:00|319.18|313.18|318.99|312.99|319.19|313.19|318.99|312.99|0
1642532410000|2022-01-18 19:00:10|319|313|319|313|319.02|313.02|319|313|0
1642532420000|2022-01-18 19:00:20|319.01|313.01|319.04|313.04|319.04|313.04|319|313|0
1642532430000|2022-01-18 19:00:30|319.03|313.03|319.04|313.04|319.04|313.04|319.03|313.03|0
1642532440000|2022-01-18 19:00:40|319.01|313.01|319.01|313.01|319.01|313.01|319.01|313.01|0
1642532450000|2022-01-18 19:00:50|318.99|312.99|319.13|313.13|319.13|313.13|318.99|312.99|0
1642532460000|2022-01-18 19:01:00|319.14|313.14|319.14|313.14|319.14|313.14|319.14|313.14|0
1642532470000|2022-01-18 19:01:10|319.15|313.15|319.15|313.15|319.15|313.15|319.15|313.15|0
1642532480000|2022-01-18 19:01:20|319.16|313.16|319.15|313.15|319.16|313.16|319.15|313.15|0
1642532490000|2022-01-18 19:01:30|319.16|313.16|319.17|313.17|319.17|313.17|319.16|313.16|0
1642532500000|2022-01-18 19:01:40|319.22|313.22|319.24|313.24|319.25|313.25|319.22|313.22|0
1642532510000|2022-01-18 19:01:50|319.25|313.25|319.24|313.24|319.25|313.25|319.24|313.24|0
1642532530000|2022-01-18 19:02:10|319.23|313.23|319.25|313.25|319.25|313.25|319.23|313.23|0
1642532540000|2022-01-18 19:02:20|319.24|313.24|319.2|313.2|319.24|313.24|319.2|313.2|0
1642532550000|2022-01-18 19:02:30|319.21|313.21|319.27|313.27|319.27|313.27|319.21|313.21|0
1642532560000|2022-01-18 19:02:40|319.23|313.23|319.23|313.23|319.23|313.23|319.23|313.23|0
1642532570000|2022-01-18 19:02:50|319.24|313.24|319.25|313.25|319.25|313.25|319.23|313.23|0
1642532590000|2022-01-18 19:03:10|319.24|313.24|319.23|313.23|319.24|313.24|319.23|313.23|0
1642532600000|2022-01-18 19:03:20|319.24|313.24|319.3|313.3|319.3|313.3|319.24|313.24|0
1642532610000|2022-01-18 19:03:30|319.31|313.31|319.25|313.25|319.31|313.31|319.25|313.25|0
1642532620000|2022-01-18 19:03:40|319.26|313.26|319.26|313.26|319.26|313.26|319.26|313.26|0
1642532630000|2022-01-18 19:03:50|319.27|313.27|319.26|313.26|319.27|313.27|319.26|313.26|0
1642532640000|2022-01-18 19:04:00|319.27|313.27|319.27|313.27|319.27|313.27|319.27|313.27|0
1642532650000|2022-01-18 19:04:10|319.28|313.28|319.24|313.24|319.28|313.28|319.24|313.24|0
1642532660000|2022-01-18 19:04:20|319.25|313.25|319.24|313.24|319.25|313.25|319.23|313.23|0
1642532670000|2022-01-18 19:04:30|319.21|313.21|319.21|313.21|319.21|313.21|319.21|313.21|0
1642532680000|2022-01-18 19:04:40|319.23|313.23|319.23|313.23|319.23|313.23|319.23|313.23|0
1642532690000|2022-01-18 19:04:50|319.26|313.26|319.26|313.26|319.26|313.26|319.26|313.26|0
1642532710000|2022-01-18 19:05:10|319.27|313.27|319.23|313.23|319.27|313.27|319.23|313.23|0
1642532720000|2022-01-18 19:05:20|319.24|313.24|319.28|313.28|319.29|313.29|319.24|313.24|0
1642532730000|2022-01-18 19:05:30|319.29|313.29|319.31|313.31|319.31|313.31|319.29|313.29|0
1642532740000|2022-01-18 19:05:40|319.29|313.29|319.31|313.31|319.31|313.31|319.29|313.29|0
1642532750000|2022-01-18 19:05:50|319.28|313.28|319.26|313.26|319.28|313.28|319.26|313.26|0
1642532760000|2022-01-18 19:06:00|319.25|313.25|319.26|313.26|319.26|313.26|319.25|313.25|0
1642532770000|2022-01-18 19:06:10|319.28|313.28|319.28|313.28|319.28|313.28|319.27|313.27|0
1642532790000|2022-01-18 19:06:30|319.27|313.27|319.27|313.27|319.27|313.27|319.27|313.27|0
1642532800000|2022-01-18 19:06:40|319.33|313.33|319.34|313.34|319.34|313.34|319.33|313.33|0
1642532810000|2022-01-18 19:06:50|319.36|313.36|319.36|313.36|319.36|313.36|319.35|313.35|0
1642532820000|2022-01-18 19:07:00|319.31|313.31|319.32|313.32|319.32|313.32|319.31|313.31|0
1642532830000|2022-01-18 19:07:10|319.33|313.33|319.32|313.32|319.33|313.33|319.32|313.32|0
1642532840000|2022-01-18 19:07:20|319.28|313.28|319.29|313.29|319.29|313.29|319.25|313.25|0
1642532870000|2022-01-18 19:07:50|319.3|313.3|319.39|313.39|319.39|313.39|319.3|313.3|0
1642532880000|2022-01-18 19:08:00|319.52|313.52|319.52|313.52|319.52|313.52|319.51|313.51|0
1642532890000|2022-01-18 19:08:10|319.54|313.54|319.56|313.56|319.58|313.58|319.54|313.54|0
1642532900000|2022-01-18 19:08:20|319.55|313.55|319.59|313.59|319.59|313.59|319.55|313.55|0
1642532910000|2022-01-18 19:08:30|319.56|313.56|319.6|313.6|319.6|313.6|319.56|313.56|0
1642532920000|2022-01-18 19:08:40|319.62|313.62|319.63|313.63|319.63|313.63|319.62|313.62|0
1642532930000|2022-01-18 19:08:50|319.65|313.65|319.68|313.68|319.68|313.68|319.65|313.65|0
1642532940000|2022-01-18 19:09:00|319.69|313.69|319.62|313.62|319.71|313.71|319.62|313.62|0
1642532950000|2022-01-18 19:09:10|319.56|313.56|319.56|313.56|319.56|313.56|319.56|313.56|0
1642532970000|2022-01-18 19:09:30|319.57|313.57|319.51|313.51|319.57|313.57|319.51|313.51|0
1642532980000|2022-01-18 19:09:40|319.52|313.52|319.47|313.47|319.52|313.52|319.47|313.47|0
1642533000000|2022-01-18 19:10:00|319.45|313.45|319.36|313.36|319.45|313.45|319.36|313.36|0
1642533020000|2022-01-18 19:10:20|319.25|313.25|319.25|313.25|319.25|313.25|319.25|313.25|0
1642533030000|2022-01-18 19:10:30|319.22|313.22|319.24|313.24|319.24|313.24|319.22|313.22|0
1642533050000|2022-01-18 19:10:50|319.25|313.25|319.25|313.25|319.25|313.25|319.25|313.25|0
1642533070000|2022-01-18 19:11:10|319.24|313.24|319.27|313.27|319.27|313.27|319.24|313.24|0
1642533080000|2022-01-18 19:11:20|319.28|313.28|319.28|313.28|319.28|313.28|319.28|313.28|0
1642533090000|2022-01-18 19:11:30|319.24|313.24|319.24|313.24|319.24|313.24|319.24|313.24|0
1642533100000|2022-01-18 19:11:40|319.21|313.21|319.21|313.21|319.22|313.22|319.21|313.21|0
1642533110000|2022-01-18 19:11:50|319.22|313.22|319.21|313.21|319.22|313.22|319.21|313.21|0
1642533120000|2022-01-18 19:12:00|319.22|313.22|319.25|313.25|319.26|313.26|319.22|313.22|0
1642533130000|2022-01-18 19:12:10|319.26|313.26|319.28|313.28|319.28|313.28|319.25|313.25|0
1642533140000|2022-01-18 19:12:20|319.27|313.27|319.28|313.28|319.28|313.28|319.27|313.27|0
1642533160000|2022-01-18 19:12:40|319.24|313.24|319.25|313.25|319.25|313.25|319.24|313.24|0
1642533170000|2022-01-18 19:12:50|319.24|313.24|319.14|313.14|319.24|313.24|319.14|313.14|0
1642533180000|2022-01-18 19:13:00|319.15|313.15|319.15|313.15|319.15|313.15|319.15|313.15|0
1642533190000|2022-01-18 19:13:10|319.13|313.13|319.13|313.13|319.13|313.13|319.13|313.13|0
1642533200000|2022-01-18 19:13:20|319.14|313.14|319.13|313.13|319.14|313.14|319.13|313.13|0
1642533210000|2022-01-18 19:13:30|319.14|313.14|319.14|313.14|319.14|313.14|319.14|313.14|0
1642533230000|2022-01-18 19:13:50|319.15|313.15|319.14|313.14|319.15|313.15|319.14|313.14|0
1642533240000|2022-01-18 19:14:00|319.13|313.13|319.14|313.14|319.14|313.14|319.13|313.13|0
1642533250000|2022-01-18 19:14:10|319.22|313.22|319.22|313.22|319.22|313.22|319.22|313.22|0
1642533260000|2022-01-18 19:14:20|319.25|313.25|319.25|313.25|319.25|313.25|319.25|313.25|0
1642533270000|2022-01-18 19:14:30|319.28|313.28|319.28|313.28|319.28|313.28|319.28|313.28|0
1642533280000|2022-01-18 19:14:40|319.25|313.25|319.25|313.25|319.25|313.25|319.25|313.25|0
1642533290000|2022-01-18 19:14:50|319.26|313.26|319.26|313.26|319.26|313.26|319.26|313.26|0
1642533300000|2022-01-18 19:15:00|319.25|313.25|319.26|313.26|319.26|313.26|319.25|313.25|0
1642533310000|2022-01-18 19:15:10|319.3|313.3|319.3|313.3|319.3|313.3|319.3|313.3|0
1642533330000|2022-01-18 19:15:30|319.31|313.31|319.34|313.34|319.35|313.35|319.31|313.31|0
1642533340000|2022-01-18 19:15:40|319.33|313.33|319.34|313.34|319.34|313.34|319.33|313.33|0
1642533350000|2022-01-18 19:15:50|319.33|313.33|319.4|313.4|319.41|313.41|319.31|313.31|0
1642533360000|2022-01-18 19:16:00|319.37|313.37|319.37|313.37|319.37|313.37|319.37|313.37|0
1642533370000|2022-01-18 19:16:10|319.35|313.35|319.36|313.36|319.36|313.36|319.35|313.35|0
1642533380000|2022-01-18 19:16:20|319.35|313.35|319.33|313.33|319.35|313.35|319.33|313.33|0
1642533400000|2022-01-18 19:16:40|319.3|313.3|319.31|313.31|319.31|313.31|319.3|313.3|0
1642533410000|2022-01-18 19:16:50|319.27|313.27|319.28|313.28|319.28|313.28|319.27|313.27|0
1642533420000|2022-01-18 19:17:00|319.26|313.26|319.26|313.26|319.26|313.26|319.26|313.26|0
1642533430000|2022-01-18 19:17:10|319.27|313.27|319.27|313.27|319.27|313.27|319.27|313.27|0
1642533440000|2022-01-18 19:17:20|319.26|313.26|319.26|313.26|319.26|313.26|319.26|313.26|0
1642533450000|2022-01-18 19:17:30|319.27|313.27|319.3|313.3|319.3|313.3|319.27|313.27|0
1642533460000|2022-01-18 19:17:40|319.27|313.27|319.25|313.25|319.27|313.27|319.25|313.25|0
1642533470000|2022-01-18 19:17:50|319.26|313.26|319.26|313.26|319.26|313.26|319.26|313.26|0
1642533480000|2022-01-18 19:18:00|319.27|313.27|319.28|313.28|319.29|313.29|319.27|313.27|0
1642533500000|2022-01-18 19:18:20|319.27|313.27|319.25|313.25|319.28|313.28|319.25|313.25|0
1642533510000|2022-01-18 19:18:30|319.26|313.26|319.34|313.34|319.34|313.34|319.26|313.26|0
1642533520000|2022-01-18 19:18:40|319.3|313.3|319.29|313.29|319.3|313.3|319.29|313.29|0
1642533530000|2022-01-18 19:18:50|319.27|313.27|319.27|313.27|319.27|313.27|319.27|313.27|0
1642533540000|2022-01-18 19:19:00|319.24|313.24|319.32|313.32|319.32|313.32|319.24|313.24|0
1642533550000|2022-01-18 19:19:10|319.31|313.31|319.33|313.33|319.33|313.33|319.31|313.31|0
1642533560000|2022-01-18 19:19:20|319.34|313.34|319.33|313.33|319.37|313.37|319.29|313.29|0
1642533570000|2022-01-18 19:19:30|319.31|313.31|319.32|313.32|319.32|313.32|319.31|313.31|0
1642533580000|2022-01-18 19:19:40|319.34|313.34|319.34|313.34|319.34|313.34|319.34|313.34|0
1642533590000|2022-01-18 19:19:50|319.36|313.36|319.36|313.36|319.36|313.36|319.36|313.36|0
1642533600000|2022-01-18 19:20:00|319.35|313.35|319.36|313.36|319.36|313.36|319.35|313.35|0
1642533610000|2022-01-18 19:20:10|319.35|313.35|319.55|313.55|319.55|313.55|319.35|313.35|0
1642533620000|2022-01-18 19:20:20|319.52|313.52|319.52|313.52|319.52|313.52|319.52|313.52|0
1642533640000|2022-01-18 19:20:40|319.61|313.61|319.65|313.65|319.65|313.65|319.61|313.61|0
1642533650000|2022-01-18 19:20:50|319.66|313.66|319.65|313.65|319.66|313.66|319.65|313.65|0
1642533660000|2022-01-18 19:21:00|319.58|313.58|319.51|313.51|319.58|313.58|319.51|313.51|0
1642533670000|2022-01-18 19:21:10|319.52|313.52|319.51|313.51|319.52|313.52|319.51|313.51|0
1642533680000|2022-01-18 19:21:20|319.52|313.52|319.54|313.54|319.54|313.54|319.52|313.52|0
1642533690000|2022-01-18 19:21:30|319.53|313.53|319.53|313.53|319.53|313.53|319.53|313.53|0
1642533700000|2022-01-18 19:21:40|319.54|313.54|319.53|313.53|319.54|313.54|319.53|313.53|0
1642533710000|2022-01-18 19:21:50|319.5|313.5|319.5|313.5|319.51|313.51|319.5|313.5|0
1642533720000|2022-01-18 19:22:00|319.52|313.52|319.52|313.52|319.52|313.52|319.52|313.52|0
1642533730000|2022-01-18 19:22:10|319.51|313.51|319.51|313.51|319.51|313.51|319.5|313.5|0
1642533740000|2022-01-18 19:22:20|319.49|313.49|319.4|313.4|319.49|313.49|319.4|313.4|0
1642533750000|2022-01-18 19:22:30|319.39|313.39|319.37|313.37|319.39|313.39|319.37|313.37|0
1642533760000|2022-01-18 19:22:40|319.38|313.38|319.38|313.38|319.38|313.38|319.38|313.38|0
1642533780000|2022-01-18 19:23:00|319.39|313.39|319.34|313.34|319.39|313.39|319.34|313.34|0
1642533790000|2022-01-18 19:23:10|319.38|313.38|319.38|313.38|319.38|313.38|319.38|313.38|0
1642533800000|2022-01-18 19:23:20|319.35|313.35|319.35|313.35|319.35|313.35|319.35|313.35|0
1642533820000|2022-01-18 19:23:40|319.38|313.38|319.38|313.38|319.38|313.38|319.38|313.38|0
1642533830000|2022-01-18 19:23:50|319.39|313.39|319.4|313.4|319.4|313.4|319.39|313.39|0
1642533840000|2022-01-18 19:24:00|319.41|313.41|319.38|313.38|319.41|313.41|319.38|313.38|0
1642533850000|2022-01-18 19:24:10|319.41|313.41|319.41|313.41|319.41|313.41|319.41|313.41|0
1642533860000|2022-01-18 19:24:20|319.42|313.42|319.43|313.43|319.43|313.43|319.42|313.42|0
1642533880000|2022-01-18 19:24:40|319.46|313.46|319.46|313.46|319.46|313.46|319.45|313.45|0
1642533890000|2022-01-18 19:24:50|319.51|313.51|319.5|313.5|319.51|313.51|319.5|313.5|0
1642533900000|2022-01-18 19:25:00|319.49|313.49|319.48|313.48|319.49|313.49|319.48|313.48|0
1642533910000|2022-01-18 19:25:10|319.47|313.47|319.48|313.48|319.49|313.49|319.47|313.47|0
1642533930000|2022-01-18 19:25:30|319.45|313.45|319.5|313.5|319.5|313.5|319.43|313.43|0
1642533940000|2022-01-18 19:25:40|319.44|313.44|319.38|313.38|319.44|313.44|319.38|313.38|0
1642533950000|2022-01-18 19:25:50|319.37|313.37|319.35|313.35|319.37|313.37|319.35|313.35|0
1642533960000|2022-01-18 19:26:00|319.34|313.34|319.38|313.38|319.38|313.38|319.34|313.34|0
1642533970000|2022-01-18 19:26:10|319.36|313.36|319.36|313.36|319.36|313.36|319.36|313.36|0
1642533990000|2022-01-18 19:26:30|319.31|313.31|319.3|313.3|319.31|313.31|319.3|313.3|0
1642534000000|2022-01-18 19:26:40|319.31|313.31|319.33|313.33|319.33|313.33|319.31|313.31|0
1642534010000|2022-01-18 19:26:50|319.44|313.44|319.46|313.46|319.46|313.46|319.44|313.44|0
1642534020000|2022-01-18 19:27:00|319.44|313.44|319.43|313.43|319.44|313.44|319.43|313.43|0
1642534030000|2022-01-18 19:27:10|319.48|313.48|319.48|313.48|319.48|313.48|319.48|313.48|0
1642534040000|2022-01-18 19:27:20|319.49|313.49|319.49|313.49|319.49|313.49|319.49|313.49|0
1642534050000|2022-01-18 19:27:30|319.51|313.51|319.53|313.53|319.53|313.53|319.51|313.51|0
1642534060000|2022-01-18 19:27:40|319.59|313.59|319.62|313.62|319.62|313.62|319.59|313.59|0
1642534070000|2022-01-18 19:27:50|319.61|313.61|319.62|313.62|319.62|313.62|319.61|313.61|0
1642534090000|2022-01-18 19:28:10|319.63|313.63|319.63|313.63|319.64|313.64|319.61|313.61|0
1642534100000|2022-01-18 19:28:20|319.62|313.62|319.62|313.62|319.62|313.62|319.62|313.62|0
1642534110000|2022-01-18 19:28:30|319.64|313.64|319.65|313.65|319.65|313.65|319.64|313.64|0
1642534120000|2022-01-18 19:28:40|319.63|313.63|319.63|313.63|319.63|313.63|319.63|313.63|0
1642534130000|2022-01-18 19:28:50|319.64|313.64|319.64|313.64|319.64|313.64|319.64|313.64|0
1642534140000|2022-01-18 19:29:00|319.65|313.65|319.66|313.66|319.66|313.66|319.65|313.65|0
1642534150000|2022-01-18 19:29:10|319.65|313.65|319.65|313.65|319.65|313.65|319.65|313.65|0
1642534160000|2022-01-18 19:29:20|319.63|313.63|319.63|313.63|319.63|313.63|319.63|313.63|0
1642534170000|2022-01-18 19:29:30|319.62|313.62|319.62|313.62|319.62|313.62|319.62|313.62|0
1642534180000|2022-01-18 19:29:40|319.61|313.61|319.71|313.71|319.72|313.72|319.61|313.61|0
1642534190000|2022-01-18 19:29:50|319.75|313.75|319.81|313.81|319.81|313.81|319.75|313.75|0
1642534200000|2022-01-18 19:30:00|320.01|314.01|319.95|313.95|320.01|314.01|319.95|313.95|0
1642534210000|2022-01-18 19:30:10|319.94|313.94|319.95|313.95|319.95|313.95|319.94|313.94|0
1642534220000|2022-01-18 19:30:20|319.97|313.97|319.97|313.97|319.97|313.97|319.97|313.97|0
1642534230000|2022-01-18 19:30:30|319.96|313.96|319.98|313.98|319.98|313.98|319.96|313.96|0
1642534240000|2022-01-18 19:30:40|319.99|313.99|319.96|313.96|319.99|313.99|319.96|313.96|0
1642534250000|2022-01-18 19:30:50|319.99|313.99|319.99|313.99|319.99|313.99|319.99|313.99|0
1642534270000|2022-01-18 19:31:10|320|314|320|314|320|314|320|314|0
1642534280000|2022-01-18 19:31:20|320.06|314.06|320.09|314.09|320.09|314.09|320.06|314.06|0
1642534290000|2022-01-18 19:31:30|320.1|314.1|320.16|314.16|320.16|314.16|320.1|314.1|0
1642534300000|2022-01-18 19:31:40|320.09|314.09|320.13|314.13|320.13|314.13|320.09|314.09|0
1642534310000|2022-01-18 19:31:50|320.12|314.12|320.11|314.11|320.12|314.12|320.11|314.11|0
1642534320000|2022-01-18 19:32:00|320.05|314.05|319.97|313.97|320.05|314.05|319.97|313.97|0
1642534340000|2022-01-18 19:32:20|319.94|313.94|319.97|313.97|319.97|313.97|319.94|313.94|0
1642534350000|2022-01-18 19:32:30|319.96|313.96|319.94|313.94|319.96|313.96|319.94|313.94|0
1642534360000|2022-01-18 19:32:40|319.93|313.93|319.93|313.93|319.96|313.96|319.93|313.93|0
1642534370000|2022-01-18 19:32:50|319.9|313.9|319.91|313.91|319.91|313.91|319.9|313.9|0
1642534380000|2022-01-18 19:33:00|319.98|313.98|320.01|314.01|320.01|314.01|319.98|313.98|0
1642534400000|2022-01-18 19:33:20|320.03|314.03|320.04|314.04|320.04|314.04|320.03|314.03|0
1642534410000|2022-01-18 19:33:30|320.03|314.03|319.99|313.99|320.03|314.03|319.99|313.99|0
1642534420000|2022-01-18 19:33:40|319.98|313.98|319.98|313.98|319.98|313.98|319.98|313.98|0
1642534430000|2022-01-18 19:33:50|319.91|313.91|319.9|313.9|319.91|313.91|319.9|313.9|0
1642534440000|2022-01-18 19:34:00|319.92|313.92|319.93|313.93|319.93|313.93|319.92|313.92|0
1642534450000|2022-01-18 19:34:10|319.94|313.94|319.93|313.93|319.94|313.94|319.93|313.93|0
1642534460000|2022-01-18 19:34:20|319.94|313.94|319.95|313.95|319.96|313.96|319.94|313.94|0
1642534470000|2022-01-18 19:34:30|319.98|313.98|319.99|313.99|319.99|313.99|319.98|313.98|0
1642534480000|2022-01-18 19:34:40|320|314|320|314|320|314|319.99|313.99|0
1642534490000|2022-01-18 19:34:50|319.99|313.99|319.99|313.99|319.99|313.99|319.99|313.99|0
1642534500000|2022-01-18 19:35:00|320.02|314.02|320.03|314.03|320.04|314.04|320.02|314.02|0
1642534510000|2022-01-18 19:35:10|320.04|314.04|320.01|314.01|320.04|314.04|320.01|314.01|0
1642534520000|2022-01-18 19:35:20|320|314|320|314|320|314|320|314|0
1642534530000|2022-01-18 19:35:30|320.1|314.1|320.08|314.08|320.1|314.1|320.08|314.08|0
1642534540000|2022-01-18 19:35:40|320.06|314.06|320.05|314.05|320.06|314.06|320.05|314.05|0
1642534570000|2022-01-18 19:36:10|320.03|314.03|320.01|314.01|320.03|314.03|320.01|314.01|0
1642534580000|2022-01-18 19:36:20|319.99|313.99|319.93|313.93|319.99|313.99|319.93|313.93|0
1642534590000|2022-01-18 19:36:30|319.95|313.95|319.9|313.9|319.96|313.96|319.9|313.9|0
1642534600000|2022-01-18 19:36:40|319.87|313.87|319.87|313.87|319.87|313.87|319.87|313.87|0
1642534610000|2022-01-18 19:36:50|319.85|313.85|319.85|313.85|319.85|313.85|319.85|313.85|0
1642534620000|2022-01-18 19:37:00|319.81|313.81|319.81|313.81|319.81|313.81|319.81|313.81|0
1642534630000|2022-01-18 19:37:10|319.8|313.8|319.8|313.8|319.8|313.8|319.8|313.8|0
1642534650000|2022-01-18 19:37:30|319.81|313.81|319.81|313.81|319.81|313.81|319.81|313.81|0
1642534660000|2022-01-18 19:37:40|319.82|313.82|319.86|313.86|319.86|313.86|319.82|313.82|0
1642534670000|2022-01-18 19:37:50|319.82|313.82|319.83|313.83|319.83|313.83|319.82|313.82|0
1642534680000|2022-01-18 19:38:00|319.82|313.82|319.85|313.85|319.85|313.85|319.82|313.82|0
1642534700000|2022-01-18 19:38:20|319.92|313.92|319.91|313.91|319.92|313.92|319.9|313.9|0
1642534710000|2022-01-18 19:38:30|319.94|313.94|319.88|313.88|319.94|313.94|319.88|313.88|0
1642534720000|2022-01-18 19:38:40|319.89|313.89|319.89|313.89|319.89|313.89|319.89|313.89|0
1642534730000|2022-01-18 19:38:50|319.92|313.92|319.97|313.97|319.97|313.97|319.92|313.92|0
1642534740000|2022-01-18 19:39:00|319.96|313.96|319.98|313.98|319.98|313.98|319.96|313.96|0
1642534750000|2022-01-18 19:39:10|320|314|319.98|313.98|320|314|319.96|313.96|0
1642534760000|2022-01-18 19:39:20|319.96|313.96|319.98|313.98|319.98|313.98|319.96|313.96|0
1642534770000|2022-01-18 19:39:30|319.99|313.99|319.97|313.97|319.99|313.99|319.97|313.97|0
1642534780000|2022-01-18 19:39:40|319.99|313.99|319.96|313.96|320.01|314.01|319.96|313.96|0
1642534790000|2022-01-18 19:39:50|319.94|313.94|319.92|313.92|319.94|313.94|319.91|313.91|0
1642534800000|2022-01-18 19:40:00|319.91|313.91|319.91|313.91|319.91|313.91|319.91|313.91|0
1642534810000|2022-01-18 19:40:10|319.89|313.89|319.9|313.9|319.9|313.9|319.89|313.89|0
1642534820000|2022-01-18 19:40:20|319.89|313.89|319.89|313.89|319.89|313.89|319.89|313.89|0
1642534830000|2022-01-18 19:40:30|319.88|313.88|319.86|313.86|319.88|313.88|319.85|313.85|0
1642534840000|2022-01-18 19:40:40|319.85|313.85|319.83|313.83|319.85|313.85|319.83|313.83|0
1642534850000|2022-01-18 19:40:50|319.86|313.86|319.87|313.87|319.87|313.87|319.86|313.86|0
1642534860000|2022-01-18 19:41:00|319.83|313.83|319.84|313.84|319.84|313.84|319.83|313.83|0
1642534870000|2022-01-18 19:41:10|319.83|313.83|319.84|313.84|319.84|313.84|319.82|313.82|0
1642534880000|2022-01-18 19:41:20|319.83|313.83|319.84|313.84|319.84|313.84|319.83|313.83|0
1642534890000|2022-01-18 19:41:30|319.83|313.83|319.81|313.81|319.84|313.84|319.81|313.81|0
1642534900000|2022-01-18 19:41:40|319.84|313.84|319.83|313.83|319.84|313.84|319.83|313.83|0
1642534910000|2022-01-18 19:41:50|319.82|313.82|319.83|313.83|319.83|313.83|319.82|313.82|0
1642534920000|2022-01-18 19:42:00|319.82|313.82|319.84|313.84|319.84|313.84|319.82|313.82|0
1642534930000|2022-01-18 19:42:10|319.92|313.92|319.96|313.96|319.97|313.97|319.92|313.92|0
1642534940000|2022-01-18 19:42:20|319.97|313.97|319.96|313.96|319.97|313.97|319.96|313.96|0
1642534950000|2022-01-18 19:42:30|319.94|313.94|319.95|313.95|319.95|313.95|319.94|313.94|0
1642534960000|2022-01-18 19:42:40|319.93|313.93|319.92|313.92|319.93|313.93|319.92|313.92|0
1642534970000|2022-01-18 19:42:50|319.93|313.93|319.93|313.93|319.93|313.93|319.93|313.93|0
1642535000000|2022-01-18 19:43:20|319.94|313.94|319.93|313.93|319.94|313.94|319.93|313.93|0
1642535010000|2022-01-18 19:43:30|319.94|313.94|320.02|314.02|320.02|314.02|319.94|313.94|0
1642535020000|2022-01-18 19:43:40|320.03|314.03|320.02|314.02|320.03|314.03|320.02|314.02|0
1642535030000|2022-01-18 19:43:50|320.01|314.01|320.01|314.01|320.02|314.02|320.01|314.01|0
1642535040000|2022-01-18 19:44:00|320.02|314.02|320.02|314.02|320.02|314.02|320.02|314.02|0
1642535050000|2022-01-18 19:44:10|320.05|314.05|320.06|314.06|320.06|314.06|320.05|314.05|0
1642535070000|2022-01-18 19:44:30|320.07|314.07|320.08|314.08|320.08|314.08|320.07|314.07|0
1642535080000|2022-01-18 19:44:40|320.05|314.05|320.03|314.03|320.05|314.05|320.03|314.03|0
1642535090000|2022-01-18 19:44:50|319.97|313.97|319.95|313.95|319.98|313.98|319.95|313.95|0
1642535100000|2022-01-18 19:45:00|319.98|313.98|319.95|313.95|319.98|313.98|319.95|313.95|0
1642535110000|2022-01-18 19:45:10|319.98|313.98|320.01|314.01|320.01|314.01|319.98|313.98|0
1642535120000|2022-01-18 19:45:20|320.02|314.02|319.99|313.99|320.02|314.02|319.99|313.99|0
1642535130000|2022-01-18 19:45:30|320|314|320|314|320|314|320|314|0
1642535140000|2022-01-18 19:45:40|320.01|314.01|320.01|314.01|320.02|314.02|320.01|314.01|0
1642535150000|2022-01-18 19:45:50|320.05|314.05|320.06|314.06|320.06|314.06|320.05|314.05|0
1642535160000|2022-01-18 19:46:00|320.07|314.07|320.05|314.05|320.07|314.07|320.04|314.04|0
1642535170000|2022-01-18 19:46:10|320.04|314.04|320.05|314.05|320.05|314.05|320.04|314.04|0
1642535180000|2022-01-18 19:46:20|320.06|314.06|320.11|314.11|320.11|314.11|320.05|314.05|0
1642535190000|2022-01-18 19:46:30|320.09|314.09|320.11|314.11|320.11|314.11|320.09|314.09|0
1642535200000|2022-01-18 19:46:40|320.1|314.1|320.08|314.08|320.1|314.1|320.07|314.07|0
1642535210000|2022-01-18 19:46:50|320.07|314.07|320.08|314.08|320.08|314.08|320.04|314.04|0
1642535230000|2022-01-18 19:47:10|320.06|314.06|320.07|314.07|320.07|314.07|320.06|314.06|0
1642535240000|2022-01-18 19:47:20|320.12|314.12|320.18|314.18|320.19|314.19|320.12|314.12|0
1642535250000|2022-01-18 19:47:30|320.22|314.22|320.27|314.27|320.27|314.27|320.22|314.22|0
1642535260000|2022-01-18 19:47:40|320.32|314.32|320.36|314.36|320.36|314.36|320.32|314.32|0
1642535270000|2022-01-18 19:47:50|320.3|314.3|320.27|314.27|320.3|314.3|320.26|314.26|0
1642535280000|2022-01-18 19:48:00|320.26|314.26|320.28|314.28|320.29|314.29|320.26|314.26|0
1642535300000|2022-01-18 19:48:20|320.27|314.27|320.25|314.25|320.28|314.28|320.25|314.25|0
1642535310000|2022-01-18 19:48:30|320.26|314.26|320.28|314.28|320.28|314.28|320.26|314.26|0
1642535320000|2022-01-18 19:48:40|320.19|314.19|320.19|314.19|320.19|314.19|320.19|314.19|0
1642535330000|2022-01-18 19:48:50|320.18|314.18|320.18|314.18|320.18|314.18|320.18|314.18|0
1642535340000|2022-01-18 19:49:00|320.09|314.09|320.1|314.1|320.1|314.1|320.09|314.09|0
1642535350000|2022-01-18 19:49:10|320.13|314.13|320.15|314.15|320.16|314.16|320.13|314.13|0
1642535360000|2022-01-18 19:49:20|320.14|314.14|320.12|314.12|320.14|314.14|320.12|314.12|0
1642535370000|2022-01-18 19:49:30|320.16|314.16|320.18|314.18|320.18|314.18|320.16|314.16|0
1642535390000|2022-01-18 19:49:50|320.15|314.15|320.15|314.15|320.15|314.15|320.15|314.15|0
1642535400000|2022-01-18 19:50:00|320.16|314.16|320.14|314.14|320.16|314.16|320.14|314.14|0
1642535410000|2022-01-18 19:50:10|320.12|314.12|320.43|314.43|320.43|314.43|320.12|314.12|0
1642535420000|2022-01-18 19:50:20|320.42|314.42|320.45|314.45|320.45|314.45|320.42|314.42|0
1642535430000|2022-01-18 19:50:30|320.46|314.46|320.46|314.46|320.47|314.47|320.46|314.46|0
1642535440000|2022-01-18 19:50:40|320.49|314.49|320.5|314.5|320.5|314.5|320.49|314.49|0
1642535450000|2022-01-18 19:50:50|320.48|314.48|320.51|314.51|320.51|314.51|320.48|314.48|0
1642535460000|2022-01-18 19:51:00|320.46|314.46|320.46|314.46|320.47|314.47|320.46|314.46|0
1642535470000|2022-01-18 19:51:10|320.47|314.47|320.47|314.47|320.47|314.47|320.47|314.47|0
1642535480000|2022-01-18 19:51:20|320.49|314.49|320.5|314.5|320.5|314.5|320.49|314.49|0
1642535500000|2022-01-18 19:51:40|320.36|314.36|320.36|314.36|320.36|314.36|320.36|314.36|0
1642535520000|2022-01-18 19:52:00|320.41|314.41|320.41|314.41|320.41|314.41|320.41|314.41|0
1642535540000|2022-01-18 19:52:20|320.42|314.42|320.42|314.42|320.42|314.42|320.42|314.42|0
1642535550000|2022-01-18 19:52:30|320.43|314.43|320.42|314.42|320.43|314.43|320.42|314.42|0
1642535560000|2022-01-18 19:52:40|320.43|314.43|320.42|314.42|320.43|314.43|320.42|314.42|0
1642535570000|2022-01-18 19:52:50|320.43|314.43|320.36|314.36|320.43|314.43|320.36|314.36|0
1642535580000|2022-01-18 19:53:00|320.37|314.37|320.4|314.4|320.4|314.4|320.37|314.37|0
1642535590000|2022-01-18 19:53:10|320.37|314.37|320.36|314.36|320.37|314.37|320.36|314.36|0
1642535600000|2022-01-18 19:53:20|320.39|314.39|320.39|314.39|320.39|314.39|320.38|314.38|0
1642535610000|2022-01-18 19:53:30|320.38|314.38|320.39|314.39|320.39|314.39|320.38|314.38|0
1642535620000|2022-01-18 19:53:40|320.4|314.4|320.39|314.39|320.4|314.4|320.39|314.39|0
1642535630000|2022-01-18 19:53:50|320.43|314.43|320.45|314.45|320.45|314.45|320.43|314.43|0
1642535640000|2022-01-18 19:54:00|320.43|314.43|320.43|314.43|320.44|314.44|320.43|314.43|0
1642535660000|2022-01-18 19:54:20|320.44|314.44|320.43|314.43|320.44|314.44|320.42|314.42|0
1642535670000|2022-01-18 19:54:30|320.42|314.42|320.44|314.44|320.44|314.44|320.42|314.42|0
1642535680000|2022-01-18 19:54:40|320.43|314.43|320.43|314.43|320.43|314.43|320.43|314.43|0
1642535690000|2022-01-18 19:54:50|320.44|314.44|320.43|314.43|320.44|314.44|320.43|314.43|0
1642535700000|2022-01-18 19:55:00|320.38|314.38|320.38|314.38|320.38|314.38|320.38|314.38|0
1642535720000|2022-01-18 19:55:20|320.36|314.36|320.36|314.36|320.36|314.36|320.36|314.36|0
1642535730000|2022-01-18 19:55:30|320.32|314.32|320.27|314.27|320.32|314.32|320.27|314.27|0
1642535740000|2022-01-18 19:55:40|320.25|314.25|320.26|314.26|320.26|314.26|320.25|314.25|0
1642535750000|2022-01-18 19:55:50|320.25|314.25|320.25|314.25|320.25|314.25|320.25|314.25|0
1642535760000|2022-01-18 19:56:00|320.24|314.24|320.24|314.24|320.25|314.25|320.24|314.24|0
1642535770000|2022-01-18 19:56:10|320.23|314.23|320.31|314.31|320.31|314.31|320.23|314.23|0
1642535780000|2022-01-18 19:56:20|320.32|314.32|320.32|314.32|320.32|314.32|320.32|314.32|0
1642535790000|2022-01-18 19:56:30|320.33|314.33|320.29|314.29|320.33|314.33|320.28|314.28|0
1642535800000|2022-01-18 19:56:40|320.3|314.3|320.35|314.35|320.35|314.35|320.29|314.29|0
1642535810000|2022-01-18 19:56:50|320.34|314.34|320.36|314.36|320.37|314.37|320.34|314.34|0
1642535820000|2022-01-18 19:57:00|320.37|314.37|320.35|314.35|320.37|314.37|320.35|314.35|0
1642535830000|2022-01-18 19:57:10|320.34|314.34|320.34|314.34|320.34|314.34|320.34|314.34|0
1642535840000|2022-01-18 19:57:20|320.35|314.35|320.36|314.36|320.36|314.36|320.35|314.35|0
1642535850000|2022-01-18 19:57:30|320.37|314.37|320.35|314.35|320.37|314.37|320.35|314.35|0
1642535860000|2022-01-18 19:57:40|320.37|314.37|320.38|314.38|320.38|314.38|320.37|314.37|0
1642535870000|2022-01-18 19:57:50|320.35|314.35|320.37|314.37|320.37|314.37|320.35|314.35|0
1642535880000|2022-01-18 19:58:00|320.36|314.36|320.38|314.38|320.38|314.38|320.36|314.36|0
1642535890000|2022-01-18 19:58:10|320.37|314.37|320.38|314.38|320.38|314.38|320.37|314.37|0
1642535900000|2022-01-18 19:58:20|320.37|314.37|320.38|314.38|320.38|314.38|320.37|314.37|0
1642535910000|2022-01-18 19:58:30|320.37|314.37|320.35|314.35|320.37|314.37|320.33|314.33|0
1642535920000|2022-01-18 19:58:40|320.33|314.33|320.35|314.35|320.35|314.35|320.33|314.33|0
1642535930000|2022-01-18 19:58:50|320.34|314.34|320.34|314.34|320.35|314.35|320.34|314.34|0
1642535940000|2022-01-18 19:59:00|320.31|314.31|320.25|314.25|320.31|314.31|320.25|314.25|0
1642535950000|2022-01-18 19:59:10|320.23|314.23|320.19|314.19|320.23|314.23|320.19|314.19|0
1642535960000|2022-01-18 19:59:20|320.18|314.18|320.18|314.18|320.19|314.19|320.18|314.18|0
1642535970000|2022-01-18 19:59:30|320.17|314.17|320.19|314.19|320.2|314.2|320.17|314.17|0
1642535980000|2022-01-18 19:59:40|320.2|314.2|320.14|314.14|320.24|314.24|320.14|314.14|0
1642535990000|2022-01-18 19:59:50|320.15|314.15|320.18|314.18|320.18|314.18|320.15|314.15|0
1642536000000|2022-01-18 20:00:00|320.31|314.31|320.24|314.24|320.31|314.31|320.24|314.24|0
1642536010000|2022-01-18 20:00:10|320.22|314.22|320.21|314.21|320.22|314.22|320.2|314.2|0
1642536020000|2022-01-18 20:00:20|320.2|314.2|320.18|314.18|320.2|314.2|320.18|314.18|0
1642536030000|2022-01-18 20:00:30|320.17|314.17|320.2|314.2|320.2|314.2|320.17|314.17|0
1642536040000|2022-01-18 20:00:40|320.17|314.17|320.14|314.14|320.17|314.17|320.14|314.14|0
1642536050000|2022-01-18 20:00:50|320.13|314.13|320.13|314.13|320.13|314.13|320.13|314.13|0
1642536060000|2022-01-18 20:01:00|320.06|314.06|320.01|314.01|320.07|314.07|320.01|314.01|0
1642536070000|2022-01-18 20:01:10|320.02|314.02|320.01|314.01|320.02|314.02|320.01|314.01|0
1642536080000|2022-01-18 20:01:20|320.02|314.02|320.05|314.05|320.05|314.05|320.02|314.02|0
1642536090000|2022-01-18 20:01:30|320.04|314.04|320.03|314.03|320.05|314.05|320.03|314.03|0
1642536100000|2022-01-18 20:01:40|320.04|314.04|320.05|314.05|320.06|314.06|320.04|314.04|0
1642536110000|2022-01-18 20:01:50|320.08|314.08|320.08|314.08|320.08|314.08|320.08|314.08|0
1642536120000|2022-01-18 20:02:00|320.12|314.12|320.12|314.12|320.12|314.12|320.12|314.12|0
1642536130000|2022-01-18 20:02:10|320.14|314.14|320.19|314.19|320.2|314.2|320.14|314.14|0
1642536140000|2022-01-18 20:02:20|320.2|314.2|320.21|314.21|320.21|314.21|320.2|314.2|0
1642536150000|2022-01-18 20:02:30|320.24|314.24|320.15|314.15|320.24|314.24|320.15|314.15|0
1642536160000|2022-01-18 20:02:40|320.14|314.14|320.14|314.14|320.15|314.15|320.14|314.14|0
1642536170000|2022-01-18 20:02:50|320.15|314.15|320.15|314.15|320.15|314.15|320.14|314.14|0
1642536180000|2022-01-18 20:03:00|320.17|314.17|320.26|314.26|320.26|314.26|320.17|314.17|0
1642536190000|2022-01-18 20:03:10|320.24|314.24|320.26|314.26|320.26|314.26|320.23|314.23|0
1642536200000|2022-01-18 20:03:20|320.27|314.27|320.07|314.07|320.27|314.27|320.07|314.07|0
1642536210000|2022-01-18 20:03:30|320.06|314.06|320.01|314.01|320.06|314.06|320.01|314.01|0
1642536220000|2022-01-18 20:03:40|320|314|320|314|320|314|320|314|0
1642536230000|2022-01-18 20:03:50|319.98|313.98|319.98|313.98|319.98|313.98|319.98|313.98|0
1642536250000|2022-01-18 20:04:10|319.96|313.96|319.95|313.95|319.96|313.96|319.95|313.95|0
1642536260000|2022-01-18 20:04:20|319.96|313.96|319.95|313.95|319.96|313.96|319.91|313.91|0
1642536270000|2022-01-18 20:04:30|319.92|313.92|319.88|313.88|319.92|313.92|319.87|313.87|0
1642536280000|2022-01-18 20:04:40|319.89|313.89|319.89|313.89|319.89|313.89|319.89|313.89|0
1642536290000|2022-01-18 20:04:50|319.86|313.86|319.86|313.86|319.87|313.87|319.86|313.86|0
1642536300000|2022-01-18 20:05:00|319.89|313.89|319.93|313.93|319.93|313.93|319.89|313.89|0
1642536310000|2022-01-18 20:05:10|319.94|313.94|319.92|313.92|319.94|313.94|319.92|313.92|0
1642536320000|2022-01-18 20:05:20|319.9|313.9|319.96|313.96|319.96|313.96|319.9|313.9|0
1642536330000|2022-01-18 20:05:30|319.95|313.95|319.96|313.96|319.96|313.96|319.95|313.95|0
1642536340000|2022-01-18 20:05:40|319.95|313.95|319.82|313.82|319.95|313.95|319.81|313.81|0
1642536350000|2022-01-18 20:05:50|319.79|313.79|319.78|313.78|319.79|313.79|319.78|313.78|0
1642536360000|2022-01-18 20:06:00|319.75|313.75|319.73|313.73|319.75|313.75|319.73|313.73|0
1642536370000|2022-01-18 20:06:10|319.75|313.75|319.75|313.75|319.75|313.75|319.75|313.75|0
1642536380000|2022-01-18 20:06:20|319.76|313.76|319.76|313.76|319.76|313.76|319.76|313.76|0
1642536390000|2022-01-18 20:06:30|319.75|313.75|319.77|313.77|319.77|313.77|319.75|313.75|0
1642536410000|2022-01-18 20:06:50|319.78|313.78|319.71|313.71|319.78|313.78|319.71|313.71|0
1642536420000|2022-01-18 20:07:00|319.72|313.72|319.76|313.76|319.76|313.76|319.72|313.72|0
1642536430000|2022-01-18 20:07:10|319.81|313.81|319.76|313.76|319.82|313.82|319.75|313.75|0
1642536440000|2022-01-18 20:07:20|319.75|313.75|319.76|313.76|319.76|313.76|319.75|313.75|0
1642536450000|2022-01-18 20:07:30|319.75|313.75|319.68|313.68|319.75|313.75|319.68|313.68|0
1642536460000|2022-01-18 20:07:40|319.7|313.7|319.71|313.71|319.72|313.72|319.7|313.7|0
1642536470000|2022-01-18 20:07:50|319.72|313.72|319.72|313.72|319.72|313.72|319.72|313.72|0
1642536480000|2022-01-18 20:08:00|319.73|313.73|319.77|313.77|319.77|313.77|319.71|313.71|0
1642536490000|2022-01-18 20:08:10|319.76|313.76|319.72|313.72|319.76|313.76|319.72|313.72|0
1642536500000|2022-01-18 20:08:20|319.68|313.68|319.68|313.68|319.68|313.68|319.68|313.68|0
1642536520000|2022-01-18 20:08:40|319.67|313.67|319.67|313.67|319.67|313.67|319.67|313.67|0
1642536540000|2022-01-18 20:09:00|319.68|313.68|319.69|313.69|319.69|313.69|319.68|313.68|0
1642536550000|2022-01-18 20:09:10|319.7|313.7|319.72|313.72|319.72|313.72|319.7|313.7|0
1642536560000|2022-01-18 20:09:20|319.91|313.91|319.91|313.91|319.91|313.91|319.91|313.91|0
1642536570000|2022-01-18 20:09:30|319.9|313.9|319.86|313.86|319.9|313.9|319.86|313.86|0
1642536580000|2022-01-18 20:09:40|319.83|313.83|319.83|313.83|319.83|313.83|319.83|313.83|0
1642536590000|2022-01-18 20:09:50|319.87|313.87|319.89|313.89|319.89|313.89|319.86|313.86|0
1642536600000|2022-01-18 20:10:00|319.88|313.88|319.87|313.87|319.88|313.88|319.87|313.87|0
1642536610000|2022-01-18 20:10:10|319.84|313.84|319.83|313.83|319.84|313.84|319.83|313.83|0
1642536620000|2022-01-18 20:10:20|319.84|313.84|319.85|313.85|319.85|313.85|319.84|313.84|0
1642536640000|2022-01-18 20:10:40|319.8|313.8|319.8|313.8|319.8|313.8|319.79|313.79|0
1642536650000|2022-01-18 20:10:50|319.79|313.79|319.79|313.79|319.79|313.79|319.79|313.79|0
1642536660000|2022-01-18 20:11:00|319.77|313.77|319.81|313.81|319.81|313.81|319.77|313.77|0
1642536670000|2022-01-18 20:11:10|319.78|313.78|319.81|313.81|319.81|313.81|319.78|313.78|0
1642536680000|2022-01-18 20:11:20|319.89|313.89|319.88|313.88|319.91|313.91|319.88|313.88|0
1642536690000|2022-01-18 20:11:30|319.82|313.82|319.82|313.82|319.82|313.82|319.82|313.82|0
1642536700000|2022-01-18 20:11:40|319.83|313.83|319.82|313.82|319.83|313.83|319.82|313.82|0
1642536710000|2022-01-18 20:11:50|319.83|313.83|319.86|313.86|319.86|313.86|319.83|313.83|0
1642536720000|2022-01-18 20:12:00|319.85|313.85|319.86|313.86|319.86|313.86|319.85|313.85|0
1642536730000|2022-01-18 20:12:10|319.83|313.83|319.86|313.86|319.86|313.86|319.83|313.83|0
1642536740000|2022-01-18 20:12:20|319.87|313.87|319.83|313.83|319.87|313.87|319.82|313.82|0
1642536760000|2022-01-18 20:12:40|319.84|313.84|319.89|313.89|319.94|313.94|319.82|313.82|0
1642536770000|2022-01-18 20:12:50|319.88|313.88|319.85|313.85|319.88|313.88|319.85|313.85|0
1642536780000|2022-01-18 20:13:00|319.88|313.88|319.88|313.88|319.88|313.88|319.88|313.88|0
1642536820000|2022-01-18 20:13:40|319.89|313.89|319.89|313.89|319.89|313.89|319.89|313.89|0
1642536840000|2022-01-18 20:14:00|319.87|313.87|319.78|313.78|319.87|313.87|319.78|313.78|0
1642536850000|2022-01-18 20:14:10|319.75|313.75|319.78|313.78|319.78|313.78|319.75|313.75|0
1642536870000|2022-01-18 20:14:30|319.75|313.75|319.73|313.73|319.75|313.75|319.73|313.73|0
1642536890000|2022-01-18 20:14:50|319.7|313.7|319.69|313.69|319.7|313.7|319.69|313.69|0
1642536900000|2022-01-18 20:15:00|319.7|313.7|319.6|313.6|319.7|313.7|319.6|313.6|0
1642536910000|2022-01-18 20:15:10|319.55|313.55|319.52|313.52|319.55|313.55|319.52|313.52|0
1642536920000|2022-01-18 20:15:20|319.51|313.51|319.64|313.64|319.64|313.64|319.49|313.49|0
1642536930000|2022-01-18 20:15:30|319.65|313.65|319.65|313.65|319.65|313.65|319.65|313.65|0
1642536940000|2022-01-18 20:15:40|319.64|313.64|319.61|313.61|319.64|313.64|319.61|313.61|0
1642536950000|2022-01-18 20:15:50|319.69|313.69|319.81|313.81|319.81|313.81|319.69|313.69|0
1642536960000|2022-01-18 20:16:00|319.8|313.8|319.8|313.8|319.81|313.81|319.8|313.8|0
1642536970000|2022-01-18 20:16:10|319.74|313.74|319.71|313.71|319.74|313.74|319.71|313.71|0
1642536990000|2022-01-18 20:16:30|319.68|313.68|319.64|313.64|319.68|313.68|319.64|313.64|0
1642537000000|2022-01-18 20:16:40|319.62|313.62|319.59|313.59|319.65|313.65|319.59|313.59|0
1642537010000|2022-01-18 20:16:50|319.58|313.58|319.57|313.57|319.59|313.59|319.57|313.57|0
1642537020000|2022-01-18 20:17:00|319.52|313.52|319.41|313.41|319.52|313.52|319.41|313.41|0
1642537030000|2022-01-18 20:17:10|319.42|313.42|319.49|313.49|319.49|313.49|319.42|313.42|0
1642537040000|2022-01-18 20:17:20|319.48|313.48|319.49|313.49|319.49|313.49|319.48|313.48|0
1642537050000|2022-01-18 20:17:30|319.46|313.46|319.48|313.48|319.48|313.48|319.46|313.46|0
1642537060000|2022-01-18 20:17:40|319.49|313.49|319.46|313.46|319.49|313.49|319.46|313.46|0
1642537070000|2022-01-18 20:17:50|319.47|313.47|319.47|313.47|319.47|313.47|319.45|313.45|0
1642537080000|2022-01-18 20:18:00|319.4|313.4|319.51|313.51|319.53|313.53|319.39|313.39|0
1642537090000|2022-01-18 20:18:10|319.59|313.59|319.85|313.85|319.85|313.85|319.55|313.55|0
1642537100000|2022-01-18 20:18:20|319.84|313.84|319.84|313.84|319.84|313.84|319.84|313.84|0
1642537110000|2022-01-18 20:18:30|319.81|313.81|319.81|313.81|319.81|313.81|319.81|313.81|0
1642537120000|2022-01-18 20:18:40|319.8|313.8|319.8|313.8|319.8|313.8|319.8|313.8|0
1642537130000|2022-01-18 20:18:50|319.81|313.81|319.82|313.82|319.82|313.82|319.81|313.81|0
1642537140000|2022-01-18 20:19:00|319.81|313.81|319.76|313.76|319.81|313.81|319.76|313.76|0
1642537150000|2022-01-18 20:19:10|320.04|314.04|320.04|314.04|320.04|314.04|320.04|314.04|0
1642537160000|2022-01-18 20:19:20|320.05|314.05|320.06|314.06|320.06|314.06|320.05|314.05|0
1642537180000|2022-01-18 20:19:40|320.05|314.05|320.07|314.07|320.07|314.07|320.01|314.01|0
1642537190000|2022-01-18 20:19:50|319.74|313.74|319.73|313.73|319.76|313.76|319.73|313.73|0
1642537200000|2022-01-18 20:20:00|319.57|313.57|319.56|313.56|319.57|313.57|319.54|313.54|0
1642537210000|2022-01-18 20:20:10|319.57|313.57|319.6|313.6|319.6|313.6|319.57|313.57|0
1642537220000|2022-01-18 20:20:20|319.59|313.59|319.59|313.59|319.59|313.59|319.59|313.59|0
1642537230000|2022-01-18 20:20:30|319.56|313.56|319.54|313.54|319.61|313.61|319.54|313.54|0
1642537240000|2022-01-18 20:20:40|319.52|313.52|319.53|313.53|319.54|313.54|319.52|313.52|0
1642537250000|2022-01-18 20:20:50|319.49|313.49|319.57|313.57|319.57|313.57|319.49|313.49|0
1642537260000|2022-01-18 20:21:00|319.56|313.56|319.54|313.54|319.56|313.56|319.54|313.54|0
1642537270000|2022-01-18 20:21:10|319.53|313.53|319.59|313.59|319.59|313.59|319.53|313.53|0
1642537280000|2022-01-18 20:21:20|319.61|313.61|319.61|313.61|319.61|313.61|319.61|313.61|0
1642537290000|2022-01-18 20:21:30|319.63|313.63|319.54|313.54|319.63|313.63|319.54|313.54|0
1642537300000|2022-01-18 20:21:40|319.57|313.57|319.57|313.57|319.57|313.57|319.57|313.57|0
1642537330000|2022-01-18 20:22:10|319.54|313.54|319.47|313.47|319.54|313.54|319.45|313.45|0
1642537340000|2022-01-18 20:22:20|319.53|313.53|319.53|313.53|319.53|313.53|319.53|313.53|0
1642537360000|2022-01-18 20:22:40|319.54|313.54|319.54|313.54|319.54|313.54|319.54|313.54|0
1642537370000|2022-01-18 20:22:50|319.53|313.53|319.54|313.54|319.54|313.54|319.53|313.53|0
1642537380000|2022-01-18 20:23:00|319.52|313.52|319.72|313.72|319.72|313.72|319.52|313.52|0
1642537390000|2022-01-18 20:23:10|319.74|313.74|319.74|313.74|319.76|313.76|319.74|313.74|0
1642537400000|2022-01-18 20:23:20|319.73|313.73|319.81|313.81|319.81|313.81|319.73|313.73|0
1642537410000|2022-01-18 20:23:30|319.78|313.78|319.9|313.9|319.9|313.9|319.78|313.78|0
1642537420000|2022-01-18 20:23:40|319.97|313.97|320|314|320.01|314.01|319.97|313.97|0
1642537430000|2022-01-18 20:23:50|320.01|314.01|320.04|314.04|320.04|314.04|320.01|314.01|0
1642537440000|2022-01-18 20:24:00|320.03|314.03|320.55|314.55|320.55|314.55|320|314|0
1642537450000|2022-01-18 20:24:10|320.53|314.53|320.31|314.31|320.53|314.53|320.31|314.31|0
1642537460000|2022-01-18 20:24:20|320.32|314.32|320.32|314.32|320.32|314.32|320.32|314.32|0
1642537470000|2022-01-18 20:24:30|320.35|314.35|320.36|314.36|320.36|314.36|320.35|314.35|0
1642537480000|2022-01-18 20:24:40|320.37|314.37|320.28|314.28|320.37|314.37|320.28|314.28|0
1642537490000|2022-01-18 20:24:50|320.33|314.33|320.31|314.31|320.33|314.33|320.31|314.31|0
1642537500000|2022-01-18 20:25:00|320.25|314.25|320.23|314.23|320.25|314.25|320.22|314.22|0
1642537510000|2022-01-18 20:25:10|320.21|314.21|320.23|314.23|320.26|314.26|320.21|314.21|0
1642537520000|2022-01-18 20:25:20|320.24|314.24|320.24|314.24|320.24|314.24|320.23|314.23|0
1642537530000|2022-01-18 20:25:30|320.23|314.23|320.2|314.2|320.23|314.23|320.2|314.2|0
1642537540000|2022-01-18 20:25:40|320.17|314.17|320.35|314.35|320.36|314.36|320.17|314.17|0
1642537550000|2022-01-18 20:25:50|320.38|314.38|320.35|314.35|320.39|314.39|320.35|314.35|0
1642537560000|2022-01-18 20:26:00|320.32|314.32|320.22|314.22|320.32|314.32|320.22|314.22|0
1642537580000|2022-01-18 20:26:20|320.23|314.23|319.94|313.94|320.23|314.23|319.94|313.94|0
1642537590000|2022-01-18 20:26:30|319.95|313.95|319.83|313.83|319.97|313.97|319.83|313.83|0
1642537600000|2022-01-18 20:26:40|319.99|313.99|320|314|320|314|319.97|313.97|0
1642537610000|2022-01-18 20:26:50|319.99|313.99|320|314|320|314|319.99|313.99|0
1642537620000|2022-01-18 20:27:00|320.03|314.03|320.04|314.04|320.04|314.04|320.03|314.03|0
1642537630000|2022-01-18 20:27:10|320.05|314.05|320.05|314.05|320.05|314.05|320.05|314.05|0
1642537640000|2022-01-18 20:27:20|320.08|314.08|320.09|314.09|320.09|314.09|320.07|314.07|0
1642537650000|2022-01-18 20:27:30|320.08|314.08|320.08|314.08|320.08|314.08|320.08|314.08|0
1642537660000|2022-01-18 20:27:40|320.1|314.1|319.99|313.99|320.1|314.1|319.99|313.99|0
1642537670000|2022-01-18 20:27:50|319.98|313.98|319.98|313.98|319.98|313.98|319.98|313.98|0
1642537680000|2022-01-18 20:28:00|319.99|313.99|320.01|314.01|320.01|314.01|319.97|313.97|0
1642537690000|2022-01-18 20:28:10|320.11|314.11|320.13|314.13|320.15|314.15|320.11|314.11|0
1642537700000|2022-01-18 20:28:20|320.04|314.04|320.02|314.02|320.04|314.04|320.02|314.02|0
1642537710000|2022-01-18 20:28:30|319.99|313.99|319.89|313.89|319.99|313.99|319.89|313.89|0
1642537730000|2022-01-18 20:28:50|319.86|313.86|319.86|313.86|319.86|313.86|319.86|313.86|0
1642537740000|2022-01-18 20:29:00|319.94|313.94|319.94|313.94|319.94|313.94|319.94|313.94|0
1642537750000|2022-01-18 20:29:10|319.95|313.95|319.94|313.94|319.95|313.95|319.94|313.94|0
1642537760000|2022-01-18 20:29:20|319.89|313.89|319.88|313.88|319.89|313.89|319.88|313.88|0
1642537780000|2022-01-18 20:29:40|319.89|313.89|319.93|313.93|319.93|313.93|319.89|313.89|0
1642537790000|2022-01-18 20:29:50|319.92|313.92|319.93|313.93|319.93|313.93|319.92|313.92|0
1642537800000|2022-01-18 20:30:00|319.92|313.92|319.79|313.79|319.92|313.92|319.79|313.79|0
1642537810000|2022-01-18 20:30:10|319.78|313.78|319.77|313.77|319.79|313.79|319.77|313.77|0
1642537820000|2022-01-18 20:30:20|319.75|313.75|319.78|313.78|319.78|313.78|319.75|313.75|0
1642537830000|2022-01-18 20:30:30|319.81|313.81|319.81|313.81|319.81|313.81|319.81|313.81|0
1642537840000|2022-01-18 20:30:40|319.78|313.78|319.78|313.78|319.78|313.78|319.78|313.78|0
1642537850000|2022-01-18 20:30:50|319.77|313.77|319.78|313.78|319.78|313.78|319.77|313.77|0
1642537860000|2022-01-18 20:31:00|319.75|313.75|319.75|313.75|319.75|313.75|319.75|313.75|0
1642537870000|2022-01-18 20:31:10|319.74|313.74|319.75|313.75|319.75|313.75|319.74|313.74|0
1642537880000|2022-01-18 20:31:20|319.72|313.72|319.72|313.72|319.72|313.72|319.72|313.72|0
1642537890000|2022-01-18 20:31:30|319.71|313.71|319.71|313.71|319.71|313.71|319.71|313.71|0
1642537900000|2022-01-18 20:31:40|319.7|313.7|319.75|313.75|319.75|313.75|319.7|313.7|0
1642537910000|2022-01-18 20:31:50|319.77|313.77|319.77|313.77|319.77|313.77|319.77|313.77|0
1642537930000|2022-01-18 20:32:10|319.65|313.65|319.65|313.65|319.65|313.65|319.65|313.65|0
1642537950000|2022-01-18 20:32:30|319.64|313.64|319.62|313.62|319.64|313.64|319.62|313.62|0
1642537960000|2022-01-18 20:32:40|319.59|313.59|319.56|313.56|319.66|313.66|319.56|313.56|0
1642537980000|2022-01-18 20:33:00|319.54|313.54|319.54|313.54|319.54|313.54|319.54|313.54|0
1642537990000|2022-01-18 20:33:10|319.57|313.57|319.54|313.54|319.57|313.57|319.54|313.54|0
1642538000000|2022-01-18 20:33:20|319.52|313.52|319.51|313.51|319.52|313.52|319.51|313.51|0
1642538010000|2022-01-18 20:33:30|319.41|313.41|319.41|313.41|319.41|313.41|319.41|313.41|0
1642538020000|2022-01-18 20:33:40|319.4|313.4|319.4|313.4|319.4|313.4|319.4|313.4|0
1642538030000|2022-01-18 20:33:50|319.43|313.43|319.42|313.42|319.43|313.43|319.42|313.42|0
1642538040000|2022-01-18 20:34:00|319.44|313.44|319.53|313.53|319.53|313.53|319.35|313.35|0
1642538050000|2022-01-18 20:34:10|319.57|313.57|319.57|313.57|319.58|313.58|319.57|313.57|0
1642538060000|2022-01-18 20:34:20|319.56|313.56|319.56|313.56|319.56|313.56|319.56|313.56|0
1642538070000|2022-01-18 20:34:30|319.53|313.53|319.53|313.53|319.53|313.53|319.53|313.53|0
1642538080000|2022-01-18 20:34:40|319.54|313.54|319.49|313.49|319.54|313.54|319.49|313.49|0
1642538090000|2022-01-18 20:34:50|319.48|313.48|319.48|313.48|319.48|313.48|319.48|313.48|0
1642538100000|2022-01-18 20:35:00|319.49|313.49|319.46|313.46|319.49|313.49|319.46|313.46|0
1642538110000|2022-01-18 20:35:10|319.44|313.44|319.43|313.43|319.44|313.44|319.42|313.42|0
1642538120000|2022-01-18 20:35:20|319.42|313.42|319.43|313.43|319.43|313.43|319.42|313.42|0
1642538130000|2022-01-18 20:35:30|319.4|313.4|319.3|313.3|319.4|313.4|319.3|313.3|0
1642538140000|2022-01-18 20:35:40|319.28|313.28|319.27|313.27|319.28|313.28|319.27|313.27|0
1642538150000|2022-01-18 20:35:50|319.28|313.28|319.25|313.25|319.28|313.28|319.25|313.25|0
1642538160000|2022-01-18 20:36:00|319.26|313.26|319.27|313.27|319.29|313.29|319.26|313.26|0
1642538170000|2022-01-18 20:36:10|319.26|313.26|319.25|313.25|319.26|313.26|319.24|313.24|0
1642538180000|2022-01-18 20:36:20|319.27|313.27|319.12|313.12|319.27|313.27|319.12|313.12|0
1642538190000|2022-01-18 20:36:30|319.15|313.15|319.04|313.04|319.17|313.17|319.03|313.03|0
1642538200000|2022-01-18 20:36:40|319.03|313.03|319.01|313.01|319.04|313.04|319.01|313.01|0
1642538210000|2022-01-18 20:36:50|319|313|318.97|312.97|319|313|318.95|312.95|0
1642538220000|2022-01-18 20:37:00|318.94|312.94|318.97|312.97|318.97|312.97|318.94|312.94|0
1642538230000|2022-01-18 20:37:10|318.96|312.96|318.92|312.92|318.96|312.96|318.92|312.92|0
1642538240000|2022-01-18 20:37:20|318.93|312.93|318.82|312.82|318.93|312.93|318.82|312.82|0
1642538250000|2022-01-18 20:37:30|318.77|312.77|318.89|312.89|318.89|312.89|318.77|312.77|0
1642538260000|2022-01-18 20:37:40|318.86|312.86|318.89|312.89|318.89|312.89|318.86|312.86|0
1642538270000|2022-01-18 20:37:50|318.88|312.88|318.87|312.87|318.88|312.88|318.87|312.87|0
1642538280000|2022-01-18 20:38:00|318.85|312.85|318.78|312.78|318.85|312.85|318.78|312.78|0
1642538290000|2022-01-18 20:38:10|318.73|312.73|318.81|312.81|318.83|312.83|318.73|312.73|0
1642538300000|2022-01-18 20:38:20|318.82|312.82|318.85|312.85|318.85|312.85|318.82|312.82|0
1642538310000|2022-01-18 20:38:30|318.84|312.84|318.83|312.83|318.84|312.84|318.83|312.83|0
1642538320000|2022-01-18 20:38:40|318.84|312.84|318.83|312.83|318.84|312.84|318.81|312.81|0
1642538330000|2022-01-18 20:38:50|318.84|312.84|318.69|312.69|318.84|312.84|318.69|312.69|0
1642538340000|2022-01-18 20:39:00|318.68|312.68|318.69|312.69|318.69|312.69|318.68|312.68|0
1642538350000|2022-01-18 20:39:10|318.68|312.68|318.67|312.67|318.68|312.68|318.67|312.67|0
1642538360000|2022-01-18 20:39:20|318.63|312.63|318.64|312.64|318.64|312.64|318.63|312.63|0
1642538370000|2022-01-18 20:39:30|318.63|312.63|318.63|312.63|318.63|312.63|318.63|312.63|0
1642538380000|2022-01-18 20:39:40|318.6|312.6|318.6|312.6|318.6|312.6|318.6|312.6|0
1642538390000|2022-01-18 20:39:50|318.61|312.61|318.61|312.61|318.61|312.61|318.61|312.61|0
1642538400000|2022-01-18 20:40:00|318.64|312.64|318.67|312.67|318.67|312.67|318.64|312.64|0
1642538410000|2022-01-18 20:40:10|318.68|312.68|318.69|312.69|318.72|312.72|318.68|312.68|0
1642538430000|2022-01-18 20:40:30|318.68|312.68|318.6|312.6|318.68|312.68|318.6|312.6|0
1642538440000|2022-01-18 20:40:40|318.61|312.61|318.61|312.61|318.61|312.61|318.61|312.61|0
1642538450000|2022-01-18 20:40:50|318.65|312.65|318.64|312.64|318.65|312.65|318.64|312.64|0
1642538460000|2022-01-18 20:41:00|318.67|312.67|318.65|312.65|318.68|312.68|318.65|312.65|0
1642538470000|2022-01-18 20:41:10|318.67|312.67|318.69|312.69|318.69|312.69|318.67|312.67|0
1642538480000|2022-01-18 20:41:20|318.68|312.68|318.55|312.55|318.68|312.68|318.51|312.51|0
1642538490000|2022-01-18 20:41:30|318.59|312.59|318.47|312.47|318.59|312.59|318.47|312.47|0
1642538500000|2022-01-18 20:41:40|318.45|312.45|318.5|312.5|318.5|312.5|318.45|312.45|0
1642538510000|2022-01-18 20:41:50|318.6|312.6|318.62|312.62|318.69|312.69|318.6|312.6|0
1642538520000|2022-01-18 20:42:00|318.61|312.61|318.61|312.61|318.61|312.61|318.61|312.61|0
1642538530000|2022-01-18 20:42:10|318.6|312.6|318.6|312.6|318.6|312.6|318.6|312.6|0
1642538540000|2022-01-18 20:42:20|318.58|312.58|318.56|312.56|318.58|312.58|318.56|312.56|0
1642538550000|2022-01-18 20:42:30|318.57|312.57|318.5|312.5|318.57|312.57|318.5|312.5|0
1642538560000|2022-01-18 20:42:40|318.52|312.52|318.44|312.44|318.52|312.52|318.44|312.44|0
1642538570000|2022-01-18 20:42:50|318.43|312.43|318.42|312.42|318.43|312.43|318.42|312.42|0
1642538580000|2022-01-18 20:43:00|318.43|312.43|318.43|312.43|318.43|312.43|318.43|312.43|0
1642538590000|2022-01-18 20:43:10|318.42|312.42|318.42|312.42|318.42|312.42|318.42|312.42|0
1642538600000|2022-01-18 20:43:20|318.43|312.43|318.45|312.45|318.45|312.45|318.42|312.42|0
1642538610000|2022-01-18 20:43:30|318.46|312.46|318.45|312.45|318.46|312.46|318.45|312.45|0
1642538620000|2022-01-18 20:43:40|318.43|312.43|318.38|312.38|318.43|312.43|318.38|312.38|0
1642538630000|2022-01-18 20:43:50|318.35|312.35|318.36|312.36|318.36|312.36|318.35|312.35|0
1642538640000|2022-01-18 20:44:00|318.35|312.35|318.35|312.35|318.35|312.35|318.35|312.35|0
1642538650000|2022-01-18 20:44:10|318.33|312.33|318.31|312.31|318.33|312.33|318.31|312.31|0
1642538660000|2022-01-18 20:44:20|318.32|312.32|318.31|312.31|318.32|312.32|318.31|312.31|0
1642538670000|2022-01-18 20:44:30|318.34|312.34|318.33|312.33|318.36|312.36|318.33|312.33|0
1642538680000|2022-01-18 20:44:40|318.27|312.27|318.2|312.2|318.27|312.27|318.2|312.2|0
1642538690000|2022-01-18 20:44:50|318.19|312.19|318.19|312.19|318.22|312.22|318.19|312.19|0
1642538700000|2022-01-18 20:45:00|318.11|312.11|318.1|312.1|318.11|312.11|318.09|312.09|0
1642538710000|2022-01-18 20:45:10|318.11|312.11|318.11|312.11|318.11|312.11|318.11|312.11|0
1642538720000|2022-01-18 20:45:20|318.1|312.1|318.1|312.1|318.1|312.1|318.1|312.1|0
1642538730000|2022-01-18 20:45:30|318.07|312.07|318.1|312.1|318.1|312.1|318.07|312.07|0
1642538740000|2022-01-18 20:45:40|318.11|312.11|318.11|312.11|318.11|312.11|318.11|312.11|0
1642538750000|2022-01-18 20:45:50|318.1|312.1|318.25|312.25|318.25|312.25|318.09|312.09|0
1642538760000|2022-01-18 20:46:00|318.27|312.27|318.27|312.27|318.27|312.27|318.26|312.26|0
1642538770000|2022-01-18 20:46:10|318.25|312.25|318.25|312.25|318.27|312.27|318.24|312.24|0
1642538780000|2022-01-18 20:46:20|318.26|312.26|318.26|312.26|318.4|312.4|318.26|312.26|0
1642538790000|2022-01-18 20:46:30|318.29|312.29|318.29|312.29|318.29|312.29|318.29|312.29|0
1642538800000|2022-01-18 20:46:40|318.26|312.26|318.21|312.21|318.26|312.26|318.21|312.21|0
1642538810000|2022-01-18 20:46:50|318.19|312.19|318.19|312.19|318.22|312.22|318.19|312.19|0
1642538820000|2022-01-18 20:47:00|318.2|312.2|318.19|312.19|318.2|312.2|318.19|312.19|0
1642538830000|2022-01-18 20:47:10|318.13|312.13|318.06|312.06|318.13|312.13|318.06|312.06|0
1642538840000|2022-01-18 20:47:20|318.04|312.04|318.07|312.07|318.07|312.07|318.04|312.04|0
1642538850000|2022-01-18 20:47:30|318.05|312.05|318.03|312.03|318.05|312.05|318.03|312.03|0
1642538860000|2022-01-18 20:47:40|318.02|312.02|318.01|312.01|318.02|312.02|317.98|311.98|0
1642538870000|2022-01-18 20:47:50|318.15|312.15|318.15|312.15|318.15|312.15|318.15|312.15|0
1642538880000|2022-01-18 20:48:00|318.13|312.13|318.21|312.21|318.22|312.22|318.13|312.13|0
1642538890000|2022-01-18 20:48:10|318.2|312.2|318.18|312.18|318.21|312.21|318.18|312.18|0
1642538900000|2022-01-18 20:48:20|318.19|312.19|318.22|312.22|318.22|312.22|318.17|312.17|0
1642538910000|2022-01-18 20:48:30|318.19|312.19|318.2|312.2|318.2|312.2|318.19|312.19|0
1642538920000|2022-01-18 20:48:40|318.21|312.21|318.23|312.23|318.24|312.24|318.21|312.21|0
1642538930000|2022-01-18 20:48:50|318.15|312.15|318.46|312.46|318.46|312.46|318.15|312.15|0
1642538940000|2022-01-18 20:49:00|318.44|312.44|318.44|312.44|318.47|312.47|318.41|312.41|0
1642538950000|2022-01-18 20:49:10|318.46|312.46|318.44|312.44|318.46|312.46|318.44|312.44|0
1642538960000|2022-01-18 20:49:20|318.51|312.51|318.57|312.57|318.57|312.57|318.51|312.51|0
1642538970000|2022-01-18 20:49:30|318.58|312.58|318.59|312.59|318.59|312.59|318.58|312.58|0
1642538980000|2022-01-18 20:49:40|318.57|312.57|318.6|312.6|318.63|312.63|318.57|312.57|0
1642538990000|2022-01-18 20:49:50|318.66|312.66|318.65|312.65|318.67|312.67|318.62|312.62|0
1642539000000|2022-01-18 20:50:00|318.61|312.61|318.5|312.5|318.61|312.61|318.5|312.5|0
1642539010000|2022-01-18 20:50:10|318.51|312.51|318.58|312.58|318.58|312.58|318.51|312.51|0
1642539020000|2022-01-18 20:50:20|318.56|312.56|318.56|312.56|318.56|312.56|318.55|312.55|0
1642539030000|2022-01-18 20:50:30|318.57|312.57|318.74|312.74|318.77|312.77|318.57|312.57|0
1642539040000|2022-01-18 20:50:40|318.76|312.76|318.79|312.79|318.82|312.82|318.76|312.76|0
1642539050000|2022-01-18 20:50:50|318.83|312.83|318.69|312.69|318.83|312.83|318.69|312.69|0
1642539060000|2022-01-18 20:51:00|318.68|312.68|318.71|312.71|318.71|312.71|318.68|312.68|0
1642539070000|2022-01-18 20:51:10|318.68|312.68|318.65|312.65|318.68|312.68|318.65|312.65|0
1642539080000|2022-01-18 20:51:20|318.54|312.54|318.51|312.51|318.54|312.54|318.51|312.51|0
1642539090000|2022-01-18 20:51:30|318.5|312.5|318.54|312.54|318.56|312.56|318.47|312.47|0
1642539100000|2022-01-18 20:51:40|318.56|312.56|318.55|312.55|318.56|312.56|318.53|312.53|0
1642539110000|2022-01-18 20:51:50|318.51|312.51|318.49|312.49|318.51|312.51|318.49|312.49|0
1642539120000|2022-01-18 20:52:00|318.47|312.47|318.47|312.47|318.47|312.47|318.47|312.47|0
1642539130000|2022-01-18 20:52:10|318.48|312.48|318.44|312.44|318.48|312.48|318.44|312.44|0
1642539140000|2022-01-18 20:52:20|318.43|312.43|318.35|312.35|318.43|312.43|318.35|312.35|0
1642539150000|2022-01-18 20:52:30|318.34|312.34|318.28|312.28|318.34|312.34|318.28|312.28|0
1642539160000|2022-01-18 20:52:40|318.29|312.29|318.3|312.3|318.3|312.3|318.29|312.29|0
1642539170000|2022-01-18 20:52:50|318.39|312.39|318.44|312.44|318.45|312.45|318.39|312.39|0
1642539180000|2022-01-18 20:53:00|318.47|312.47|318.47|312.47|318.5|312.5|318.47|312.47|0
1642539190000|2022-01-18 20:53:10|318.51|312.51|318.59|312.59|318.6|312.6|318.51|312.51|0
1642539200000|2022-01-18 20:53:20|318.68|312.68|318.68|312.68|318.69|312.69|318.68|312.68|0
1642539210000|2022-01-18 20:53:30|318.7|312.7|318.57|312.57|318.7|312.7|318.57|312.57|0
1642539220000|2022-01-18 20:53:40|318.56|312.56|318.54|312.54|318.58|312.58|318.54|312.54|0
1642539230000|2022-01-18 20:53:50|318.58|312.58|318.57|312.57|318.61|312.61|318.57|312.57|0
1642539240000|2022-01-18 20:54:00|318.6|312.6|318.48|312.48|318.6|312.6|318.48|312.48|0
1642539250000|2022-01-18 20:54:10|318.47|312.47|318.49|312.49|318.49|312.49|318.44|312.44|0
1642539260000|2022-01-18 20:54:20|318.47|312.47|318.44|312.44|318.47|312.47|318.44|312.44|0
1642539270000|2022-01-18 20:54:30|318.43|312.43|318.4|312.4|318.43|312.43|318.4|312.4|0
1642539280000|2022-01-18 20:54:40|318.43|312.43|318.15|312.15|318.43|312.43|318.15|312.15|0
1642539290000|2022-01-18 20:54:50|318.2|312.2|318.25|312.25|318.25|312.25|318.16|312.16|0
1642539300000|2022-01-18 20:55:00|318.26|312.26|318.19|312.19|318.28|312.28|318.19|312.19|0
1642539310000|2022-01-18 20:55:10|318.16|312.16|318.12|312.12|318.16|312.16|318.11|312.11|0
1642539320000|2022-01-18 20:55:20|318.01|312.01|318.11|312.11|318.14|312.14|317.99|311.99|0
1642539330000|2022-01-18 20:55:30|318.1|312.1|318.14|312.14|318.15|312.15|318.09|312.09|0
1642539340000|2022-01-18 20:55:40|318.18|312.18|318.25|312.25|318.25|312.25|318.17|312.17|0
1642539350000|2022-01-18 20:55:50|318.24|312.24|318.22|312.22|318.24|312.24|318.21|312.21|0
1642539360000|2022-01-18 20:56:00|318.21|312.21|318.21|312.21|318.21|312.21|318.2|312.2|0
1642539370000|2022-01-18 20:56:10|318.14|312.14|318.28|312.28|318.28|312.28|318.14|312.14|0
1642539380000|2022-01-18 20:56:20|318.27|312.27|318.3|312.3|318.3|312.3|318.27|312.27|0
1642539390000|2022-01-18 20:56:30|318.38|312.38|318.45|312.45|318.45|312.45|318.38|312.38|0
1642539400000|2022-01-18 20:56:40|318.44|312.44|318.14|312.14|318.44|312.44|318.12|312.12|0
1642539410000|2022-01-18 20:56:50|318.05|312.05|318.02|312.02|318.07|312.07|318.02|312.02|0
1642539420000|2022-01-18 20:57:00|317.93|311.93|318.08|312.08|318.12|312.12|317.93|311.93|0
1642539430000|2022-01-18 20:57:10|318.07|312.07|317.96|311.96|318.07|312.07|317.95|311.95|0
1642539440000|2022-01-18 20:57:20|317.92|311.92|318.01|312.01|318.04|312.04|317.91|311.91|0
1642539450000|2022-01-18 20:57:30|318.04|312.04|318.02|312.02|318.07|312.07|318.02|312.02|0
1642539460000|2022-01-18 20:57:40|318.03|312.03|317.83|311.83|318.03|312.03|317.82|311.82|0
1642539470000|2022-01-18 20:57:50|317.84|311.84|317.77|311.77|317.84|311.84|317.77|311.77|0
1642539480000|2022-01-18 20:58:00|317.72|311.72|317.69|311.69|317.72|311.72|317.67|311.67|0
1642539490000|2022-01-18 20:58:10|317.65|311.65|317.67|311.67|317.67|311.67|317.65|311.65|0
1642539500000|2022-01-18 20:58:20|317.66|311.66|317.7|311.7|317.71|311.71|317.66|311.66|0
1642539510000|2022-01-18 20:58:30|317.67|311.67|317.62|311.62|317.68|311.68|317.62|311.62|0
1642539520000|2022-01-18 20:58:40|317.69|311.69|317.68|311.68|317.69|311.69|317.67|311.67|0
1642539530000|2022-01-18 20:58:50|317.67|311.67|317.64|311.64|317.67|311.67|317.64|311.64|0
1642539540000|2022-01-18 20:59:00|317.63|311.63|317.67|311.67|317.68|311.68|317.61|311.61|0
1642539550000|2022-01-18 20:59:10|317.64|311.64|317.62|311.62|317.64|311.64|317.53|311.53|0
1642539560000|2022-01-18 20:59:20|317.58|311.58|317.64|311.64|317.64|311.64|317.58|311.58|0
1642539570000|2022-01-18 20:59:30|317.5|311.5|317.53|311.53|317.55|311.55|317.39|311.39|0
1642539580000|2022-01-18 20:59:40|317.31|311.31|317.52|311.52|317.52|311.52|317.31|311.31|0
1642539590000|2022-01-18 20:59:50|317.5|311.5|317.53|311.53|317.59|311.59|317.48|311.48|0
1642602790000|2022-01-19 14:33:10|319.78|313.78|320.02|314.02|320.02|314.02|319.75|313.75|0
1642602800000|2022-01-19 14:33:20|320.03|314.03|319.91|313.91|320.03|314.03|319.89|313.89|0
1642602810000|2022-01-19 14:33:30|319.92|313.92|320|314|320.01|314.01|319.91|313.91|0
1642602820000|2022-01-19 14:33:40|319.93|313.93|319.89|313.89|319.93|313.93|319.87|313.87|0
1642602830000|2022-01-19 14:33:50|319.88|313.88|319.42|313.42|319.88|313.88|319.41|313.41|0
1642602840000|2022-01-19 14:34:00|319.31|313.31|319.32|313.32|319.35|313.35|319.31|313.31|0
1642602850000|2022-01-19 14:34:10|319.33|313.33|319.42|313.42|319.45|313.45|319.33|313.33|0
1642602860000|2022-01-19 14:34:20|319.5|313.5|319.47|313.47|319.6|313.6|319.47|313.47|0
1642602870000|2022-01-19 14:34:30|319.53|313.53|319.49|313.49|319.53|313.53|319.49|313.49|0
1642602880000|2022-01-19 14:34:40|319.45|313.45|319.24|313.24|319.45|313.45|319.24|313.24|0
1642602890000|2022-01-19 14:34:50|319.07|313.07|319.05|313.05|319.11|313.11|319.05|313.05|0
1642602900000|2022-01-19 14:35:00|319.07|313.07|319.15|313.15|319.15|313.15|319.06|313.06|0
1642602910000|2022-01-19 14:35:10|319.21|313.21|318.63|312.63|319.21|313.21|318.63|312.63|0
1642602920000|2022-01-19 14:35:20|318.56|312.56|318.11|312.11|318.57|312.57|318.11|312.11|0
1642602930000|2022-01-19 14:35:30|318.07|312.07|317.86|311.86|318.07|312.07|317.86|311.86|0
1642602940000|2022-01-19 14:35:40|317.91|311.91|317.94|311.94|317.94|311.94|317.91|311.91|0
1642602950000|2022-01-19 14:35:50|317.95|311.95|317.92|311.92|317.96|311.96|317.81|311.81|0
1642602960000|2022-01-19 14:36:00|317.9|311.9|317.64|311.64|317.9|311.9|317.63|311.63|0
1642602970000|2022-01-19 14:36:10|317.56|311.56|317.34|311.34|317.56|311.56|317.3|311.3|0
1642602980000|2022-01-19 14:36:20|317.35|311.35|317.41|311.41|317.41|311.41|317.31|311.31|0
1642602990000|2022-01-19 14:36:30|317.42|311.42|317.39|311.39|317.43|311.43|317.37|311.37|0
1642603000000|2022-01-19 14:36:40|317.38|311.38|317.35|311.35|317.38|311.38|317.35|311.35|0
1642603010000|2022-01-19 14:36:50|317.36|311.36|317.18|311.18|317.36|311.36|317.18|311.18|0
1642603020000|2022-01-19 14:37:00|317.12|311.12|316.99|310.99|317.12|311.12|316.93|310.93|0
1642603030000|2022-01-19 14:37:10|317|311|317.13|311.13|317.18|311.18|317|311|0
1642603040000|2022-01-19 14:37:20|317.14|311.14|317.14|311.14|317.14|311.14|317.09|311.09|0
1642603050000|2022-01-19 14:37:30|317.16|311.16|317.44|311.44|317.44|311.44|317.16|311.16|0
1642603060000|2022-01-19 14:37:40|317.63|311.63|317.7|311.7|317.7|311.7|317.6|311.6|0
1642603070000|2022-01-19 14:37:50|317.71|311.71|317.79|311.79|317.81|311.81|317.71|311.71|0
1642603080000|2022-01-19 14:38:00|317.81|311.81|317.98|311.98|317.98|311.98|317.81|311.81|0
1642603090000|2022-01-19 14:38:10|317.94|311.94|317.96|311.96|317.96|311.96|317.88|311.88|0
1642603100000|2022-01-19 14:38:20|317.99|311.99|318.04|312.04|318.05|312.05|317.99|311.99|0
1642603110000|2022-01-19 14:38:30|318.01|312.01|317.68|311.68|318.01|312.01|317.67|311.67|0
1642603120000|2022-01-19 14:38:40|317.67|311.67|317.84|311.84|317.85|311.85|317.67|311.67|0
1642603130000|2022-01-19 14:38:50|317.83|311.83|317.71|311.71|317.83|311.83|317.71|311.71|0
1642603140000|2022-01-19 14:39:00|317.68|311.68|317.69|311.69|317.69|311.69|317.65|311.65|0
1642603150000|2022-01-19 14:39:10|317.68|311.68|317.59|311.59|317.68|311.68|317.55|311.55|0
1642603160000|2022-01-19 14:39:20|317.58|311.58|317.47|311.47|317.59|311.59|317.47|311.47|0
1642603170000|2022-01-19 14:39:30|317.48|311.48|317.21|311.21|317.48|311.48|317.21|311.21|0
1642603180000|2022-01-19 14:39:40|317.14|311.14|317.47|311.47|317.47|311.47|317.01|311.01|0
1642603190000|2022-01-19 14:39:50|317.46|311.46|317.33|311.33|317.46|311.46|317.33|311.33|0
1642603200000|2022-01-19 14:40:00|317.3|311.3|317.15|311.15|317.3|311.3|317.1|311.1|0
1642603210000|2022-01-19 14:40:10|317.14|311.14|317.23|311.23|317.25|311.25|317.12|311.12|0
1642603220000|2022-01-19 14:40:20|317.2|311.2|317.34|311.34|317.35|311.35|317.2|311.2|0
1642603230000|2022-01-19 14:40:30|317.36|311.36|317.41|311.41|317.44|311.44|317.36|311.36|0
1642603240000|2022-01-19 14:40:40|317.42|311.42|317.47|311.47|317.47|311.47|317.33|311.33|0
1642603250000|2022-01-19 14:40:50|317.46|311.46|317.49|311.49|317.49|311.49|317.46|311.46|0
1642603260000|2022-01-19 14:41:00|317.52|311.52|317.91|311.91|317.93|311.93|317.52|311.52|0
1642603270000|2022-01-19 14:41:10|317.92|311.92|317.8|311.8|317.97|311.97|317.8|311.8|0
1642603280000|2022-01-19 14:41:20|317.76|311.76|317.71|311.71|317.82|311.82|317.71|311.71|0
1642603290000|2022-01-19 14:41:30|317.69|311.69|317.68|311.68|317.69|311.69|317.68|311.68|0
1642603300000|2022-01-19 14:41:40|317.67|311.67|317.58|311.58|317.67|311.67|317.58|311.58|0
1642603310000|2022-01-19 14:41:50|317.57|311.57|317.56|311.56|317.61|311.61|317.56|311.56|0
1642603320000|2022-01-19 14:42:00|317.57|311.57|317.58|311.58|317.59|311.59|317.55|311.55|0
1642603330000|2022-01-19 14:42:10|317.59|311.59|317.6|311.6|317.61|311.61|317.58|311.58|0
1642603340000|2022-01-19 14:42:20|317.61|311.61|317.58|311.58|317.61|311.61|317.58|311.58|0
1642603350000|2022-01-19 14:42:30|317.56|311.56|317.57|311.57|317.57|311.57|317.51|311.51|0
1642603360000|2022-01-19 14:42:40|317.58|311.58|317.64|311.64|317.64|311.64|317.53|311.53|0
1642603370000|2022-01-19 14:42:50|317.66|311.66|317.57|311.57|317.66|311.66|317.57|311.57|0
1642603380000|2022-01-19 14:43:00|317.55|311.55|317.49|311.49|317.55|311.55|317.44|311.44|0
1642603390000|2022-01-19 14:43:10|317.52|311.52|317.42|311.42|317.52|311.52|317.42|311.42|0
1642603400000|2022-01-19 14:43:20|317.45|311.45|317.46|311.46|317.46|311.46|317.44|311.44|0
1642603410000|2022-01-19 14:43:30|317.45|311.45|317.46|311.46|317.46|311.46|317.45|311.45|0
1642603420000|2022-01-19 14:43:40|317.49|311.49|317.58|311.58|317.59|311.59|317.49|311.49|0
1642603430000|2022-01-19 14:43:50|317.59|311.59|317.59|311.59|317.59|311.59|317.57|311.57|0
1642603440000|2022-01-19 14:44:00|317.5|311.5|317.3|311.3|317.5|311.5|317.28|311.28|0
1642603450000|2022-01-19 14:44:10|317.31|311.31|317.31|311.31|317.33|311.33|317.31|311.31|0
1642603460000|2022-01-19 14:44:20|317.3|311.3|317.37|311.37|317.37|311.37|317.3|311.3|0
1642603470000|2022-01-19 14:44:30|317.36|311.36|317.45|311.45|317.46|311.46|317.36|311.36|0
1642603480000|2022-01-19 14:44:40|317.31|311.31|317.32|311.32|317.32|311.32|317.31|311.31|0
1642603490000|2022-01-19 14:44:50|317.31|311.31|317.32|311.32|317.32|311.32|317.31|311.31|0
1642603500000|2022-01-19 14:45:00|317.31|311.31|317.35|311.35|317.35|311.35|317.3|311.3|0
1642603510000|2022-01-19 14:45:10|317.34|311.34|317.36|311.36|317.41|311.41|317.33|311.33|0
1642603520000|2022-01-19 14:45:20|317.37|311.37|317.37|311.37|317.37|311.37|317.37|311.37|0
1642603530000|2022-01-19 14:45:30|317.38|311.38|317.37|311.37|317.39|311.39|317.34|311.34|0
1642603540000|2022-01-19 14:45:40|317.38|311.38|317.39|311.39|317.39|311.39|317.36|311.36|0
1642603550000|2022-01-19 14:45:50|317.38|311.38|317.31|311.31|317.38|311.38|317.31|311.31|0
1642603560000|2022-01-19 14:46:00|317.28|311.28|317.26|311.26|317.29|311.29|317.25|311.25|0
1642603570000|2022-01-19 14:46:10|317.31|311.31|317.68|311.68|317.68|311.68|317.31|311.31|0
1642603580000|2022-01-19 14:46:20|317.67|311.67|317.55|311.55|317.7|311.7|317.55|311.55|0
1642603590000|2022-01-19 14:46:30|317.54|311.54|317.62|311.62|317.62|311.62|317.53|311.53|0
1642603600000|2022-01-19 14:46:40|317.65|311.65|317.72|311.72|317.81|311.81|317.65|311.65|0
1642603610000|2022-01-19 14:46:50|317.69|311.69|317.55|311.55|317.7|311.7|317.55|311.55|0
1642603620000|2022-01-19 14:47:00|317.54|311.54|317.29|311.29|317.54|311.54|317.29|311.29|0
1642603630000|2022-01-19 14:47:10|317.28|311.28|317.21|311.21|317.29|311.29|317.19|311.19|0
1642603640000|2022-01-19 14:47:20|317.24|311.24|317.12|311.12|317.25|311.25|317.12|311.12|0
1642603650000|2022-01-19 14:47:30|317.1|311.1|317.07|311.07|317.19|311.19|317.07|311.07|0
1642603660000|2022-01-19 14:47:40|317.02|311.02|317.08|311.08|317.11|311.11|317.02|311.02|0
1642603670000|2022-01-19 14:47:50|317.09|311.09|317.16|311.16|317.17|311.17|317.09|311.09|0
1642603680000|2022-01-19 14:48:00|317.15|311.15|316.98|310.98|317.15|311.15|316.97|310.97|0
1642603690000|2022-01-19 14:48:10|316.99|310.99|316.93|310.93|316.99|310.99|316.93|310.93|0
1642603700000|2022-01-19 14:48:20|316.9|310.9|316.9|310.9|316.91|310.91|316.9|310.9|0
1642603710000|2022-01-19 14:48:30|316.88|310.88|316.9|310.9|316.91|310.91|316.87|310.87|0
1642603720000|2022-01-19 14:48:40|317.11|311.11|316.98|310.98|317.11|311.11|316.96|310.96|0
1642603730000|2022-01-19 14:48:50|316.96|310.96|316.8|310.8|316.96|310.96|316.8|310.8|0
1642603740000|2022-01-19 14:49:00|316.78|310.78|316.66|310.66|316.78|310.78|316.66|310.66|0
1642603750000|2022-01-19 14:49:10|316.67|310.67|316.68|310.68|316.68|310.68|316.58|310.58|0
1642603760000|2022-01-19 14:49:20|316.69|310.69|316.59|310.59|316.7|310.7|316.59|310.59|0
1642603770000|2022-01-19 14:49:30|316.55|310.55|316.38|310.38|316.55|310.55|316.38|310.38|0
1642603780000|2022-01-19 14:49:40|316.35|310.35|316.25|310.25|316.35|310.35|316.22|310.22|0
1642603790000|2022-01-19 14:49:50|316.31|310.31|316.34|310.34|316.35|310.35|316.31|310.31|0
1642603800000|2022-01-19 14:50:00|316.28|310.28|316.19|310.19|316.28|310.28|316.19|310.19|0
1642603810000|2022-01-19 14:50:10|316.14|310.14|316.05|310.05|316.14|310.14|316.04|310.04|0
1642603820000|2022-01-19 14:50:20|316.03|310.03|315.86|309.86|316.04|310.04|315.86|309.86|0
1642603830000|2022-01-19 14:50:30|316.05|310.05|316.13|310.13|316.16|310.16|316.04|310.04|0
1642603840000|2022-01-19 14:50:40|316.25|310.25|316.35|310.35|316.36|310.36|316.25|310.25|0
1642603850000|2022-01-19 14:50:50|316.36|310.36|316.35|310.35|316.48|310.48|316.35|310.35|0
1642603860000|2022-01-19 14:51:00|316.36|310.36|316.19|310.19|316.41|310.41|316.19|310.19|0
1642603870000|2022-01-19 14:51:10|316.18|310.18|316.2|310.2|316.2|310.2|316.18|310.18|0
1642603880000|2022-01-19 14:51:20|316.19|310.19|316.22|310.22|316.28|310.28|316.19|310.19|0
1642603890000|2022-01-19 14:51:30|316.25|310.25|316.36|310.36|316.36|310.36|316.25|310.25|0
1642603900000|2022-01-19 14:51:40|316.39|310.39|316.65|310.65|316.67|310.67|316.39|310.39|0
1642603910000|2022-01-19 14:51:50|316.69|310.69|316.73|310.73|316.73|310.73|316.68|310.68|0
1642603920000|2022-01-19 14:52:00|316.74|310.74|316.8|310.8|316.8|310.8|316.72|310.72|0
1642603930000|2022-01-19 14:52:10|316.78|310.78|316.93|310.93|317.06|311.06|316.78|310.78|0
1642603940000|2022-01-19 14:52:20|316.86|310.86|316.73|310.73|316.86|310.86|316.73|310.73|0
1642603950000|2022-01-19 14:52:30|316.7|310.7|316.71|310.71|316.77|310.77|316.7|310.7|0
1642603960000|2022-01-19 14:52:40|316.74|310.74|316.72|310.72|316.75|310.75|316.72|310.72|0
1642603970000|2022-01-19 14:52:50|316.71|310.71|316.72|310.72|316.72|310.72|316.69|310.69|0
1642603980000|2022-01-19 14:53:00|316.7|310.7|316.71|310.71|316.71|310.71|316.7|310.7|0
1642603990000|2022-01-19 14:53:10|316.74|310.74|316.92|310.92|316.92|310.92|316.74|310.74|0
1642604000000|2022-01-19 14:53:20|316.93|310.93|316.92|310.92|316.94|310.94|316.92|310.92|0
1642604010000|2022-01-19 14:53:30|316.96|310.96|316.97|310.97|316.97|310.97|316.88|310.88|0
1642604020000|2022-01-19 14:53:40|317.03|311.03|316.94|310.94|317.03|311.03|316.94|310.94|0
1642604030000|2022-01-19 14:53:50|316.95|310.95|317.08|311.08|317.08|311.08|316.95|310.95|0
1642604040000|2022-01-19 14:54:00|317.06|311.06|317.15|311.15|317.16|311.16|317.06|311.06|0
1642604050000|2022-01-19 14:54:10|317.18|311.18|317.2|311.2|317.21|311.21|317.17|311.17|0
1642604060000|2022-01-19 14:54:20|317.29|311.29|317.48|311.48|317.48|311.48|317.29|311.29|0
1642604070000|2022-01-19 14:54:30|317.51|311.51|317.74|311.74|317.74|311.74|317.49|311.49|0
1642604080000|2022-01-19 14:54:40|317.77|311.77|317.72|311.72|317.77|311.77|317.72|311.72|0
1642604090000|2022-01-19 14:54:50|317.69|311.69|317.59|311.59|317.69|311.69|317.58|311.58|0
1642604100000|2022-01-19 14:55:00|317.6|311.6|317.76|311.76|317.76|311.76|317.6|311.6|0
1642604110000|2022-01-19 14:55:10|317.77|311.77|317.86|311.86|317.86|311.86|317.77|311.77|0
1642604120000|2022-01-19 14:55:20|317.87|311.87|317.9|311.9|317.91|311.91|317.87|311.87|0
1642604130000|2022-01-19 14:55:30|317.89|311.89|317.76|311.76|317.9|311.9|317.76|311.76|0
1642604140000|2022-01-19 14:55:40|317.77|311.77|317.79|311.79|317.79|311.79|317.76|311.76|0
1642604150000|2022-01-19 14:55:50|317.77|311.77|317.78|311.78|317.78|311.78|317.77|311.77|0
1642604160000|2022-01-19 14:56:00|317.77|311.77|317.64|311.64|317.77|311.77|317.6|311.6|0
1642604170000|2022-01-19 14:56:10|317.63|311.63|317.65|311.65|317.65|311.65|317.59|311.59|0
1642604180000|2022-01-19 14:56:20|317.64|311.64|317.66|311.66|317.69|311.69|317.64|311.64|0
1642604190000|2022-01-19 14:56:30|317.69|311.69|317.71|311.71|317.71|311.71|317.69|311.69|0
1642604200000|2022-01-19 14:56:40|317.72|311.72|317.7|311.7|317.72|311.72|317.7|311.7|0
1642604210000|2022-01-19 14:56:50|317.71|311.71|317.71|311.71|317.72|311.72|317.71|311.71|0
1642604220000|2022-01-19 14:57:00|317.68|311.68|317.67|311.67|317.68|311.68|317.62|311.62|0
1642604230000|2022-01-19 14:57:10|317.55|311.55|317.57|311.57|317.64|311.64|317.54|311.54|0
1642604240000|2022-01-19 14:57:20|317.55|311.55|317.57|311.57|317.58|311.58|317.55|311.55|0
1642604250000|2022-01-19 14:57:30|317.62|311.62|317.62|311.62|317.62|311.62|317.62|311.62|0
1642604260000|2022-01-19 14:57:40|317.65|311.65|317.79|311.79|317.8|311.8|317.65|311.65|0
1642604270000|2022-01-19 14:57:50|317.8|311.8|317.82|311.82|317.83|311.83|317.78|311.78|0
1642604280000|2022-01-19 14:58:00|317.81|311.81|317.86|311.86|317.86|311.86|317.81|311.81|0
1642604290000|2022-01-19 14:58:10|317.89|311.89|317.92|311.92|317.92|311.92|317.88|311.88|0
1642604300000|2022-01-19 14:58:20|317.94|311.94|317.88|311.88|317.94|311.94|317.85|311.85|0
1642604310000|2022-01-19 14:58:30|317.92|311.92|317.81|311.81|317.92|311.92|317.81|311.81|0
1642604320000|2022-01-19 14:58:40|317.76|311.76|317.81|311.81|317.83|311.83|317.76|311.76|0
1642604330000|2022-01-19 14:58:50|317.83|311.83|317.88|311.88|317.92|311.92|317.83|311.83|0
1642604340000|2022-01-19 14:59:00|317.84|311.84|317.98|311.98|317.98|311.98|317.84|311.84|0
1642604350000|2022-01-19 14:59:10|317.89|311.89|317.89|311.89|317.93|311.93|317.89|311.89|0
1642604360000|2022-01-19 14:59:20|317.9|311.9|317.92|311.92|317.92|311.92|317.9|311.9|0
1642604370000|2022-01-19 14:59:30|317.93|311.93|317.73|311.73|317.95|311.95|317.7|311.7|0
1642604380000|2022-01-19 14:59:40|317.72|311.72|317.76|311.76|317.77|311.77|317.72|311.72|0
1642604390000|2022-01-19 14:59:50|317.69|311.69|317.67|311.67|317.69|311.69|317.67|311.67|0
1642604400000|2022-01-19 15:00:00|317.68|311.68|317.63|311.63|317.73|311.73|317.63|311.63|0
1642604410000|2022-01-19 15:00:10|317.51|311.51|317.34|311.34|317.51|311.51|317.34|311.34|0
1642604420000|2022-01-19 15:00:20|317.19|311.19|317.03|311.03|317.19|311.19|316.96|310.96|0
1642604430000|2022-01-19 15:00:30|317.02|311.02|316.88|310.88|317.03|311.03|316.81|310.81|0
1642604440000|2022-01-19 15:00:40|316.91|310.91|316.99|310.99|317|311|316.91|310.91|0
1642604450000|2022-01-19 15:00:50|316.95|310.95|316.95|310.95|316.97|310.97|316.95|310.95|0
1642604460000|2022-01-19 15:01:00|316.94|310.94|317.2|311.2|317.2|311.2|316.94|310.94|0
1642604470000|2022-01-19 15:01:10|317.24|311.24|317.25|311.25|317.25|311.25|317.24|311.24|0
1642604480000|2022-01-19 15:01:20|317.22|311.22|317.22|311.22|317.22|311.22|317.22|311.22|0
1642604490000|2022-01-19 15:01:30|317.2|311.2|317.18|311.18|317.2|311.2|317.18|311.18|0
1642604500000|2022-01-19 15:01:40|317.14|311.14|317.18|311.18|317.18|311.18|317.14|311.14|0
1642604510000|2022-01-19 15:01:50|317.19|311.19|317.23|311.23|317.23|311.23|317.19|311.19|0
1642604520000|2022-01-19 15:02:00|317.24|311.24|317.41|311.41|317.41|311.41|317.23|311.23|0
1642604530000|2022-01-19 15:02:10|317.4|311.4|317.4|311.4|317.41|311.41|317.4|311.4|0
1642604540000|2022-01-19 15:02:20|317.39|311.39|317.41|311.41|317.41|311.41|317.38|311.38|0
1642604550000|2022-01-19 15:02:30|317.37|311.37|317.33|311.33|317.38|311.38|317.33|311.33|0
1642604560000|2022-01-19 15:02:40|317.31|311.31|317.35|311.35|317.35|311.35|317.31|311.31|0
1642604570000|2022-01-19 15:02:50|317.33|311.33|317.36|311.36|317.36|311.36|317.33|311.33|0
1642604580000|2022-01-19 15:03:00|317.35|311.35|317.27|311.27|317.35|311.35|317.27|311.27|0
1642604590000|2022-01-19 15:03:10|317.25|311.25|317.26|311.26|317.28|311.28|317.25|311.25|0
1642604600000|2022-01-19 15:03:20|317.25|311.25|317.23|311.23|317.25|311.25|317.16|311.16|0
1642604610000|2022-01-19 15:03:30|317.29|311.29|317.38|311.38|317.38|311.38|317.29|311.29|0
1642604620000|2022-01-19 15:03:40|317.41|311.41|317.59|311.59|317.59|311.59|317.41|311.41|0
1642604630000|2022-01-19 15:03:50|317.62|311.62|317.85|311.85|317.85|311.85|317.62|311.62|0
1642604640000|2022-01-19 15:04:00|317.88|311.88|317.99|311.99|317.99|311.99|317.88|311.88|0
1642604650000|2022-01-19 15:04:10|318.02|312.02|318.04|312.04|318.04|312.04|318.02|312.02|0
1642604660000|2022-01-19 15:04:20|318.05|312.05|318.05|312.05|318.09|312.09|318.05|312.05|0
1642604670000|2022-01-19 15:04:30|318.06|312.06|318.28|312.28|318.31|312.31|318.06|312.06|0
1642604680000|2022-01-19 15:04:40|318.29|312.29|318.29|312.29|318.32|312.32|318.29|312.29|0
1642604690000|2022-01-19 15:04:50|318.28|312.28|318.23|312.23|318.28|312.28|318.23|312.23|0
1642604700000|2022-01-19 15:05:00|318.24|312.24|318.27|312.27|318.27|312.27|318.22|312.22|0
1642604710000|2022-01-19 15:05:10|318.25|312.25|318.33|312.33|318.35|312.35|318.25|312.25|0
1642604720000|2022-01-19 15:05:20|318.3|312.3|318.46|312.46|318.46|312.46|318.3|312.3|0
1642604730000|2022-01-19 15:05:30|318.45|312.45|318.46|312.46|318.5|312.5|318.45|312.45|0
1642604740000|2022-01-19 15:05:40|318.47|312.47|318.46|312.46|318.5|312.5|318.46|312.46|0
1642604750000|2022-01-19 15:05:50|318.47|312.47|318.48|312.48|318.48|312.48|318.47|312.47|0
1642604760000|2022-01-19 15:06:00|318.47|312.47|318.45|312.45|318.47|312.47|318.43|312.43|0
1642604770000|2022-01-19 15:06:10|318.48|312.48|318.48|312.48|318.51|312.51|318.47|312.47|0
1642604780000|2022-01-19 15:06:20|318.57|312.57|318.49|312.49|318.57|312.57|318.48|312.48|0
1642604790000|2022-01-19 15:06:30|318.48|312.48|318.49|312.49|318.5|312.5|318.48|312.48|0
1642604800000|2022-01-19 15:06:40|318.52|312.52|318.52|312.52|318.53|312.53|318.52|312.52|0
1642604810000|2022-01-19 15:06:50|318.49|312.49|318.48|312.48|318.49|312.49|318.48|312.48|0
1642604820000|2022-01-19 15:07:00|318.5|312.5|318.5|312.5|318.51|312.51|318.5|312.5|0
1642604830000|2022-01-19 15:07:10|318.48|312.48|318.47|312.47|318.5|312.5|318.43|312.43|0
1642604840000|2022-01-19 15:07:20|318.49|312.49|318.76|312.76|318.76|312.76|318.48|312.48|0
1642604850000|2022-01-19 15:07:30|318.67|312.67|318.62|312.62|318.68|312.68|318.62|312.62|0
1642604860000|2022-01-19 15:07:40|318.61|312.61|318.74|312.74|318.75|312.75|318.61|312.61|0
1642604870000|2022-01-19 15:07:50|318.75|312.75|318.59|312.59|318.75|312.75|318.59|312.59|0
1642604880000|2022-01-19 15:08:00|318.56|312.56|318.49|312.49|318.56|312.56|318.49|312.49|0
1642604890000|2022-01-19 15:08:10|318.5|312.5|318.53|312.53|318.53|312.53|318.47|312.47|0
1642604900000|2022-01-19 15:08:20|318.52|312.52|318.52|312.52|318.52|312.52|318.52|312.52|0
1642604910000|2022-01-19 15:08:30|318.46|312.46|318.46|312.46|318.49|312.49|318.46|312.46|0
1642604920000|2022-01-19 15:08:40|318.44|312.44|318.34|312.34|318.44|312.44|318.34|312.34|0
1642604930000|2022-01-19 15:08:50|318.31|312.31|318.28|312.28|318.31|312.31|318.24|312.24|0
1642604940000|2022-01-19 15:09:00|318.29|312.29|318.31|312.31|318.31|312.31|318.25|312.25|0
1642604950000|2022-01-19 15:09:10|318.32|312.32|318.35|312.35|318.35|312.35|318.32|312.32|0
1642604960000|2022-01-19 15:09:20|318.34|312.34|318.34|312.34|318.34|312.34|318.34|312.34|0
1642604970000|2022-01-19 15:09:30|318.31|312.31|318.06|312.06|318.31|312.31|318.06|312.06|0
1642604980000|2022-01-19 15:09:40|318.07|312.07|318.08|312.08|318.12|312.12|318.07|312.07|0
1642604990000|2022-01-19 15:09:50|318.07|312.07|318.09|312.09|318.09|312.09|318.07|312.07|0
1642605000000|2022-01-19 15:10:00|318.1|312.1|318.07|312.07|318.1|312.1|318.07|312.07|0
1642605010000|2022-01-19 15:10:10|318.08|312.08|318.12|312.12|318.13|312.13|318.05|312.05|0
1642605020000|2022-01-19 15:10:20|318.18|312.18|318.16|312.16|318.18|312.18|318.16|312.16|0
1642605030000|2022-01-19 15:10:30|318.17|312.17|318.04|312.04|318.18|312.18|318.04|312.04|0
1642605040000|2022-01-19 15:10:40|318|312|318.01|312.01|318.01|312.01|318|312|0
1642605050000|2022-01-19 15:10:50|317.93|311.93|317.93|311.93|317.93|311.93|317.93|311.93|0
1642605060000|2022-01-19 15:11:00|317.94|311.94|317.96|311.96|318|312|317.94|311.94|0
1642605070000|2022-01-19 15:11:10|317.97|311.97|317.95|311.95|317.97|311.97|317.93|311.93|0
1642605080000|2022-01-19 15:11:20|317.94|311.94|317.94|311.94|317.95|311.95|317.93|311.93|0
1642605090000|2022-01-19 15:11:30|317.93|311.93|317.95|311.95|317.95|311.95|317.93|311.93|0
1642605100000|2022-01-19 15:11:40|317.93|311.93|317.94|311.94|317.95|311.95|317.91|311.91|0
1642605110000|2022-01-19 15:11:50|317.95|311.95|317.95|311.95|317.95|311.95|317.94|311.94|0
1642605120000|2022-01-19 15:12:00|317.99|311.99|318.22|312.22|318.22|312.22|317.99|311.99|0
1642605130000|2022-01-19 15:12:10|318.28|312.28|318.31|312.31|318.32|312.32|318.28|312.28|0
1642605140000|2022-01-19 15:12:20|318.34|312.34|318.43|312.43|318.45|312.45|318.34|312.34|0
1642605150000|2022-01-19 15:12:30|318.42|312.42|318.46|312.46|318.46|312.46|318.42|312.42|0
1642605160000|2022-01-19 15:12:40|318.45|312.45|318.45|312.45|318.46|312.46|318.44|312.44|0
1642605170000|2022-01-19 15:12:50|318.44|312.44|318.43|312.43|318.44|312.44|318.43|312.43|0
1642605180000|2022-01-19 15:13:00|318.42|312.42|318.33|312.33|318.43|312.43|318.33|312.33|0
1642605190000|2022-01-19 15:13:10|318.34|312.34|318.35|312.35|318.35|312.35|318.34|312.34|0
1642605200000|2022-01-19 15:13:20|318.37|312.37|318.33|312.33|318.37|312.37|318.33|312.33|0
1642605210000|2022-01-19 15:13:30|318.32|312.32|318.34|312.34|318.34|312.34|318.28|312.28|0
1642605220000|2022-01-19 15:13:40|318.37|312.37|318.38|312.38|318.38|312.38|318.36|312.36|0
1642605230000|2022-01-19 15:13:50|318.36|312.36|318.34|312.34|318.36|312.36|318.34|312.34|0
1642605240000|2022-01-19 15:14:00|318.33|312.33|318.28|312.28|318.33|312.33|318.27|312.27|0
1642605250000|2022-01-19 15:14:10|318.27|312.27|318.13|312.13|318.27|312.27|318.13|312.13|0
1642605260000|2022-01-19 15:14:20|318.14|312.14|318.23|312.23|318.23|312.23|318.12|312.12|0
1642605270000|2022-01-19 15:14:30|318.24|312.24|318.24|312.24|318.24|312.24|318.2|312.2|0
1642605280000|2022-01-19 15:14:40|318.3|312.3|318.2|312.2|318.3|312.3|318.2|312.2|0
1642605290000|2022-01-19 15:14:50|318.17|312.17|318.18|312.18|318.18|312.18|318.17|312.17|0
1642605300000|2022-01-19 15:15:00|318.17|312.17|317.87|311.87|318.17|312.17|317.87|311.87|0
1642605310000|2022-01-19 15:15:10|317.86|311.86|317.81|311.81|317.86|311.86|317.81|311.81|0
1642605320000|2022-01-19 15:15:20|317.8|311.8|317.82|311.82|317.82|311.82|317.79|311.79|0
1642605330000|2022-01-19 15:15:30|317.81|311.81|317.87|311.87|317.87|311.87|317.8|311.8|0
1642605340000|2022-01-19 15:15:40|317.88|311.88|317.9|311.9|317.9|311.9|317.88|311.88|0
1642605350000|2022-01-19 15:15:50|317.89|311.89|317.9|311.9|317.9|311.9|317.84|311.84|0
1642605360000|2022-01-19 15:16:00|317.85|311.85|317.79|311.79|317.85|311.85|317.79|311.79|0
1642605370000|2022-01-19 15:16:10|317.77|311.77|317.84|311.84|317.84|311.84|317.77|311.77|0
1642605380000|2022-01-19 15:16:20|317.87|311.87|317.85|311.85|317.87|311.87|317.85|311.85|0
1642605390000|2022-01-19 15:16:30|317.82|311.82|317.77|311.77|317.82|311.82|317.77|311.77|0
1642605400000|2022-01-19 15:16:40|317.7|311.7|317.68|311.68|317.7|311.7|317.68|311.68|0
1642605410000|2022-01-19 15:16:50|317.69|311.69|317.68|311.68|317.69|311.69|317.68|311.68|0
1642605420000|2022-01-19 15:17:00|317.6|311.6|317.59|311.59|317.6|311.6|317.59|311.59|0
1642605430000|2022-01-19 15:17:10|317.58|311.58|317.53|311.53|317.58|311.58|317.52|311.52|0
1642605440000|2022-01-19 15:17:20|317.49|311.49|317.46|311.46|317.49|311.49|317.46|311.46|0
1642605450000|2022-01-19 15:17:30|317.47|311.47|317.36|311.36|317.47|311.47|317.36|311.36|0
1642605460000|2022-01-19 15:17:40|317.34|311.34|317.35|311.35|317.35|311.35|317.31|311.31|0
1642605470000|2022-01-19 15:17:50|317.34|311.34|317.17|311.17|317.34|311.34|317.17|311.17|0
1642605480000|2022-01-19 15:18:00|317.16|311.16|316.99|310.99|317.17|311.17|316.99|310.99|0
1642605490000|2022-01-19 15:18:10|316.98|310.98|316.85|310.85|316.99|310.99|316.85|310.85|0
1642605500000|2022-01-19 15:18:20|316.82|310.82|316.4|310.4|316.82|310.82|316.4|310.4|0
1642605510000|2022-01-19 15:18:30|316.3|310.3|316.4|310.4|316.42|310.42|316.3|310.3|0
1642605520000|2022-01-19 15:18:40|316.42|310.42|316.43|310.43|316.43|310.43|316.39|310.39|0
1642605530000|2022-01-19 15:18:50|316.4|310.4|316.34|310.34|316.4|310.4|316.33|310.33|0
1642605540000|2022-01-19 15:19:00|316.35|310.35|316.28|310.28|316.35|310.35|316.28|310.28|0
1642605550000|2022-01-19 15:19:10|316.29|310.29|316.18|310.18|316.29|310.29|316.18|310.18|0
1642605560000|2022-01-19 15:19:20|316.19|310.19|316.19|310.19|316.19|310.19|316.16|310.16|0
1642605570000|2022-01-19 15:19:30|316.22|310.22|316.23|310.23|316.23|310.23|316.19|310.19|0
1642605580000|2022-01-19 15:19:40|316.2|310.2|316.24|310.24|316.25|310.25|316.2|310.2|0
1642605590000|2022-01-19 15:19:50|316.23|310.23|316.2|310.2|316.25|310.25|316.2|310.2|0
1642605600000|2022-01-19 15:20:00|316.21|310.21|316.28|310.28|316.28|310.28|316.21|310.21|0
1642605610000|2022-01-19 15:20:10|316.27|310.27|316.27|310.27|316.27|310.27|316.23|310.23|0
1642605620000|2022-01-19 15:20:20|316.28|310.28|316.24|310.24|316.28|310.28|316.19|310.19|0
1642605630000|2022-01-19 15:20:30|316.23|310.23|316.26|310.26|316.28|310.28|316.23|310.23|0
1642605640000|2022-01-19 15:20:40|316.27|310.27|316.15|310.15|316.27|310.27|316.15|310.15|0
1642605650000|2022-01-19 15:20:50|316.11|310.11|316.04|310.04|316.11|310.11|316.04|310.04|0
1642605660000|2022-01-19 15:21:00|316.05|310.05|315.95|309.95|316.05|310.05|315.95|309.95|0
1642605670000|2022-01-19 15:21:10|315.94|309.94|315.96|309.96|315.97|309.97|315.94|309.94|0
1642605680000|2022-01-19 15:21:20|315.89|309.89|315.79|309.79|315.89|309.89|315.78|309.78|0
1642605690000|2022-01-19 15:21:30|315.8|309.8|315.8|309.8|315.8|309.8|315.8|309.8|0
1642605700000|2022-01-19 15:21:40|315.62|309.62|315.62|309.62|315.62|309.62|315.62|309.62|0
1642605710000|2022-01-19 15:21:50|315.61|309.61|315.61|309.61|315.62|309.62|315.58|309.58|0
1642605720000|2022-01-19 15:22:00|315.62|309.62|315.61|309.61|315.63|309.63|315.61|309.61|0
1642605730000|2022-01-19 15:22:10|315.62|309.62|315.56|309.56|315.62|309.62|315.56|309.56|0
1642605740000|2022-01-19 15:22:20|315.57|309.57|315.38|309.38|315.59|309.59|315.38|309.38|0
1642605750000|2022-01-19 15:22:30|315.3|309.3|315.2|309.2|315.3|309.3|315.2|309.2|0
1642605760000|2022-01-19 15:22:40|315.21|309.21|315.13|309.13|315.21|309.21|315.13|309.13|0
1642605770000|2022-01-19 15:22:50|315.09|309.09|315.11|309.11|315.13|309.13|315.07|309.07|0
1642605780000|2022-01-19 15:23:00|315.12|309.12|315.12|309.12|315.13|309.13|315.11|309.11|0
1642605790000|2022-01-19 15:23:10|315.15|309.15|315.08|309.08|315.15|309.15|315.06|309.06|0
1642605800000|2022-01-19 15:23:20|315.09|309.09|315.09|309.09|315.1|309.1|315.08|309.08|0
1642605810000|2022-01-19 15:23:30|315.06|309.06|315.03|309.03|315.06|309.06|315.03|309.03|0
1642605820000|2022-01-19 15:23:40|315.06|309.06|315.07|309.07|315.07|309.07|315.02|309.02|0
1642605830000|2022-01-19 15:23:50|315.08|309.08|314.93|308.93|315.08|309.08|314.93|308.93|0
1642605840000|2022-01-19 15:24:00|314.92|308.92|314.95|308.95|314.96|308.96|314.92|308.92|0
1642605850000|2022-01-19 15:24:10|314.94|308.94|314.89|308.89|314.94|308.94|314.89|308.89|0
1642605860000|2022-01-19 15:24:20|314.87|308.87|314.84|308.84|314.87|308.87|314.84|308.84|0
1642605870000|2022-01-19 15:24:30|314.82|308.82|314.79|308.79|314.82|308.82|314.77|308.77|0
1642605880000|2022-01-19 15:24:40|314.76|308.76|314.71|308.71|314.76|308.76|314.71|308.71|0
1642605890000|2022-01-19 15:24:50|314.72|308.72|314.6|308.6|314.74|308.74|314.6|308.6|0
1642605900000|2022-01-19 15:25:00|314.59|308.59|314.59|308.59|314.62|308.62|314.59|308.59|0
1642605910000|2022-01-19 15:25:10|314.55|308.55|314.55|308.55|314.56|308.56|314.55|308.55|0
1642605920000|2022-01-19 15:25:20|314.54|308.54|314.43|308.43|314.55|308.55|314.42|308.42|0
1642605930000|2022-01-19 15:25:30|314.38|308.38|314.36|308.36|314.38|308.38|314.35|308.35|0
1642605940000|2022-01-19 15:25:40|314.35|308.35|314.37|308.37|314.38|308.38|314.35|308.35|0
1642605950000|2022-01-19 15:25:50|314.39|308.39|314.37|308.37|314.39|308.39|314.37|308.37|0
1642605960000|2022-01-19 15:26:00|314.38|308.38|314.4|308.4|314.41|308.41|314.38|308.38|0
1642605970000|2022-01-19 15:26:10|314.43|308.43|314.44|308.44|314.44|308.44|314.42|308.42|0
1642605980000|2022-01-19 15:26:20|314.45|308.45|314.44|308.44|314.45|308.45|314.44|308.44|0
1642605990000|2022-01-19 15:26:30|314.46|308.46|314.53|308.53|314.53|308.53|314.46|308.46|0
1642606000000|2022-01-19 15:26:40|314.54|308.54|314.51|308.51|314.54|308.54|314.46|308.46|0
1642606010000|2022-01-19 15:26:50|314.5|308.5|314.34|308.34|314.5|308.5|314.34|308.34|0
1642606020000|2022-01-19 15:27:00|314.36|308.36|314.39|308.39|314.39|308.39|314.36|308.36|0
1642606030000|2022-01-19 15:27:10|314.43|308.43|314.47|308.47|314.47|308.47|314.42|308.42|0
1642606040000|2022-01-19 15:27:20|314.5|308.5|314.47|308.47|314.5|308.5|314.47|308.47|0
1642606050000|2022-01-19 15:27:30|314.5|308.5|314.5|308.5|314.5|308.5|314.5|308.5|0
1642606060000|2022-01-19 15:27:40|314.53|308.53|314.52|308.52|314.53|308.53|314.52|308.52|0
1642606070000|2022-01-19 15:27:50|314.51|308.51|314.55|308.55|314.59|308.59|314.5|308.5|0
1642606080000|2022-01-19 15:28:00|314.52|308.52|314.32|308.32|314.52|308.52|314.28|308.28|0
1642606090000|2022-01-19 15:28:10|314.33|308.33|314.32|308.32|314.33|308.33|314.3|308.3|0
1642606100000|2022-01-19 15:28:20|314.29|308.29|314.23|308.23|314.29|308.29|314.23|308.23|0
1642606110000|2022-01-19 15:28:30|314.21|308.21|314.35|308.35|314.35|308.35|314.21|308.21|0
1642606120000|2022-01-19 15:28:40|314.33|308.33|314.27|308.27|314.33|308.33|314.26|308.26|0
1642606130000|2022-01-19 15:28:50|314.28|308.28|314.31|308.31|314.31|308.31|314.28|308.28|0
1642606140000|2022-01-19 15:29:00|314.27|308.27|314.26|308.26|314.27|308.27|314.24|308.24|0
1642606150000|2022-01-19 15:29:10|314.24|308.24|314.2|308.2|314.25|308.25|314.2|308.2|0
1642606160000|2022-01-19 15:29:20|314.17|308.17|314.15|308.15|314.17|308.17|314.14|308.14|0
1642606170000|2022-01-19 15:29:30|314.16|308.16|314.25|308.25|314.25|308.25|314.16|308.16|0
1642606180000|2022-01-19 15:29:40|314.23|308.23|314.22|308.22|314.23|308.23|314.21|308.21|0
1642606190000|2022-01-19 15:29:50|314.21|308.21|314.07|308.07|314.21|308.21|314.07|308.07|0
1642606200000|2022-01-19 15:30:00|314.08|308.08|314.15|308.15|314.15|308.15|314.08|308.08|0
1642606210000|2022-01-19 15:30:10|314.14|308.14|314.1|308.1|314.24|308.24|314.08|308.08|0
1642606220000|2022-01-19 15:30:20|314.22|308.22|314.26|308.26|314.26|308.26|314.21|308.21|0
1642606230000|2022-01-19 15:30:30|314.16|308.16|314.15|308.15|314.16|308.16|314.14|308.14|0
1642606240000|2022-01-19 15:30:40|314.14|308.14|314.16|308.16|314.16|308.16|314.14|308.14|0
1642606250000|2022-01-19 15:30:50|314.12|308.12|314.06|308.06|314.12|308.12|314.06|308.06|0
1642606260000|2022-01-19 15:31:00|314.03|308.03|314|308|314.03|308.03|314|308|0
1642606270000|2022-01-19 15:31:10|314.01|308.01|314|308|314.01|308.01|314|308|0
1642606280000|2022-01-19 15:31:20|313.99|307.99|314|308|314|308|313.99|307.99|0
1642606290000|2022-01-19 15:31:30|313.91|307.91|313.77|307.77|313.91|307.91|313.75|307.75|0
1642606300000|2022-01-19 15:31:40|313.78|307.78|313.72|307.72|313.78|307.78|313.72|307.72|0
1642606310000|2022-01-19 15:31:50|313.75|307.75|313.64|307.64|313.75|307.75|313.64|307.64|0
1642606320000|2022-01-19 15:32:00|313.63|307.63|313.54|307.54|313.64|307.64|313.54|307.54|0
1642606330000|2022-01-19 15:32:10|313.53|307.53|313.31|307.31|313.53|307.53|313.31|307.31|0
1642606340000|2022-01-19 15:32:20|313.3|307.3|313.25|307.25|313.32|307.32|313.2|307.2|0
1642606350000|2022-01-19 15:32:30|313.3|307.3|313.3|307.3|313.3|307.3|313.29|307.29|0
1642606360000|2022-01-19 15:32:40|313.31|307.31|313.23|307.23|313.31|307.31|313.23|307.23|0
1642606370000|2022-01-19 15:32:50|313.21|307.21|313.2|307.2|313.22|307.22|313.2|307.2|0
1642606380000|2022-01-19 15:33:00|313.19|307.19|313.19|307.19|313.2|307.2|313.19|307.19|0
1642606390000|2022-01-19 15:33:10|313.22|307.22|313.24|307.24|313.24|307.24|313.21|307.21|0
1642606400000|2022-01-19 15:33:20|313.26|307.26|313.2|307.2|313.26|307.26|313.2|307.2|0
1642606410000|2022-01-19 15:33:30|313.21|307.21|313.19|307.19|313.22|307.22|313.19|307.19|0
1642606420000|2022-01-19 15:33:40|313.18|307.18|313.1|307.1|313.18|307.18|313.09|307.09|0
1642606430000|2022-01-19 15:33:50|313.13|307.13|313.07|307.07|313.13|307.13|313.07|307.07|0
1642606440000|2022-01-19 15:34:00|313.06|307.06|313.07|307.07|313.07|307.07|313.06|307.06|0
1642606450000|2022-01-19 15:34:10|313.02|307.02|312.98|306.98|313.02|307.02|312.98|306.98|0
1642606460000|2022-01-19 15:34:20|312.97|306.97|312.97|306.97|312.98|306.98|312.97|306.97|0
1642606470000|2022-01-19 15:34:30|312.98|306.98|312.92|306.92|312.98|306.98|312.92|306.92|0
1642606480000|2022-01-19 15:34:40|312.9|306.9|312.85|306.85|312.9|306.9|312.85|306.85|0
1642606490000|2022-01-19 15:34:50|312.83|306.83|312.86|306.86|312.87|306.87|312.83|306.83|0
1642606500000|2022-01-19 15:35:00|312.83|306.83|312.83|306.83|312.83|306.83|312.83|306.83|0
1642606510000|2022-01-19 15:35:10|312.86|306.86|312.84|306.84|312.86|306.86|312.81|306.81|0
1642606520000|2022-01-19 15:35:20|312.85|306.85|312.91|306.91|312.98|306.98|312.85|306.85|0
1642606530000|2022-01-19 15:35:30|312.9|306.9|312.96|306.96|312.98|306.98|312.9|306.9|0
1642606540000|2022-01-19 15:35:40|312.94|306.94|312.95|306.95|312.95|306.95|312.93|306.93|0
1642606550000|2022-01-19 15:35:50|312.93|306.93|312.89|306.89|312.93|306.93|312.88|306.88|0
1642606560000|2022-01-19 15:36:00|312.86|306.86|312.78|306.78|312.86|306.86|312.78|306.78|0
1642606570000|2022-01-19 15:36:10|312.81|306.81|312.77|306.77|312.81|306.81|312.77|306.77|0
1642606580000|2022-01-19 15:36:20|312.76|306.76|312.75|306.75|312.76|306.76|312.75|306.75|0
1642606590000|2022-01-19 15:36:30|312.74|306.74|312.73|306.73|312.74|306.74|312.71|306.71|0
1642606600000|2022-01-19 15:36:40|312.74|306.74|312.71|306.71|312.74|306.74|312.71|306.71|0
1642606610000|2022-01-19 15:36:50|312.72|306.72|312.72|306.72|312.72|306.72|312.7|306.7|0
1642606620000|2022-01-19 15:37:00|312.71|306.71|312.71|306.71|312.71|306.71|312.7|306.7|0
1642606630000|2022-01-19 15:37:10|312.74|306.74|312.74|306.74|312.76|306.76|312.72|306.72|0
1642606640000|2022-01-19 15:37:20|312.76|306.76|312.67|306.67|312.76|306.76|312.67|306.67|0
1642606650000|2022-01-19 15:37:30|312.66|306.66|312.8|306.8|312.8|306.8|312.65|306.65|0
1642606660000|2022-01-19 15:37:40|312.81|306.81|312.86|306.86|312.86|306.86|312.78|306.78|0
1642606670000|2022-01-19 15:37:50|312.87|306.87|312.91|306.91|312.91|306.91|312.86|306.86|0
1642606680000|2022-01-19 15:38:00|312.95|306.95|313.01|307.01|313.01|307.01|312.95|306.95|0
1642606700000|2022-01-19 15:38:20|313|307|312.97|306.97|313.02|307.02|312.97|306.97|0
1642606710000|2022-01-19 15:38:30|312.94|306.94|312.98|306.98|312.99|306.99|312.94|306.94|0
1642606720000|2022-01-19 15:38:40|313.01|307.01|312.99|306.99|313.01|307.01|312.99|306.99|0
1642606730000|2022-01-19 15:38:50|312.97|306.97|312.91|306.91|312.97|306.97|312.91|306.91|0
1642606740000|2022-01-19 15:39:00|312.93|306.93|312.91|306.91|312.93|306.93|312.9|306.9|0
1642606750000|2022-01-19 15:39:10|313.08|307.08|312.98|306.98|313.09|307.09|312.98|306.98|0
1642606760000|2022-01-19 15:39:20|312.95|306.95|312.97|306.97|312.97|306.97|312.95|306.95|0
1642606770000|2022-01-19 15:39:30|312.96|306.96|312.81|306.81|312.96|306.96|312.8|306.8|0
1642606780000|2022-01-19 15:39:40|312.8|306.8|312.78|306.78|312.8|306.8|312.78|306.78|0
1642606790000|2022-01-19 15:39:50|312.81|306.81|312.81|306.81|312.81|306.81|312.8|306.8|0
1642606800000|2022-01-19 15:40:00|312.84|306.84|312.83|306.83|312.84|306.84|312.8|306.8|0
1642606810000|2022-01-19 15:40:10|312.82|306.82|312.69|306.69|312.82|306.82|312.69|306.69|0
1642606820000|2022-01-19 15:40:20|312.67|306.67|312.69|306.69|312.69|306.69|312.67|306.67|0
1642606830000|2022-01-19 15:40:30|312.68|306.68|312.66|306.66|312.68|306.68|312.66|306.66|0
1642606840000|2022-01-19 15:40:40|312.61|306.61|312.61|306.61|312.62|306.62|312.6|306.6|0
1642606850000|2022-01-19 15:40:50|312.59|306.59|312.65|306.65|312.65|306.65|312.59|306.59|0
1642606860000|2022-01-19 15:41:00|312.66|306.66|312.71|306.71|312.71|306.71|312.61|306.61|0
1642606870000|2022-01-19 15:41:10|312.69|306.69|312.66|306.66|312.69|306.69|312.66|306.66|0
1642606880000|2022-01-19 15:41:20|312.65|306.65|312.55|306.55|312.66|306.66|312.55|306.55|0
1642606890000|2022-01-19 15:41:30|312.53|306.53|312.52|306.52|312.53|306.53|312.52|306.52|0
1642606900000|2022-01-19 15:41:40|312.51|306.51|312.54|306.54|312.54|306.54|312.5|306.5|0
1642606910000|2022-01-19 15:41:50|312.55|306.55|312.57|306.57|312.57|306.57|312.55|306.55|0
1642606920000|2022-01-19 15:42:00|312.56|306.56|312.52|306.52|312.56|306.56|312.51|306.51|0
1642606930000|2022-01-19 15:42:10|312.54|306.54|312.62|306.62|312.63|306.63|312.54|306.54|0
1642606940000|2022-01-19 15:42:20|312.6|306.6|312.59|306.59|312.6|306.6|312.57|306.57|0
1642606950000|2022-01-19 15:42:30|312.6|306.6|312.58|306.58|312.6|306.6|312.58|306.58|0
1642606960000|2022-01-19 15:42:40|312.56|306.56|312.44|306.44|312.56|306.56|312.42|306.42|0
1642606970000|2022-01-19 15:42:50|312.43|306.43|312.34|306.34|312.43|306.43|312.34|306.34|0
1642606980000|2022-01-19 15:43:00|312.35|306.35|312.35|306.35|312.35|306.35|312.34|306.34|0
1642606990000|2022-01-19 15:43:10|312.38|306.38|312.38|306.38|312.38|306.38|312.38|306.38|0
1642607000000|2022-01-19 15:43:20|312.39|306.39|312.53|306.53|312.53|306.53|312.38|306.38|0
1642607010000|2022-01-19 15:43:30|312.56|306.56|312.56|306.56|312.56|306.56|312.56|306.56|0
1642607020000|2022-01-19 15:43:40|312.55|306.55|312.62|306.62|312.63|306.63|312.53|306.53|0
1642607030000|2022-01-19 15:43:50|312.63|306.63|312.79|306.79|312.79|306.79|312.63|306.63|0
1642607040000|2022-01-19 15:44:00|312.8|306.8|312.86|306.86|312.86|306.86|312.8|306.8|0
1642607050000|2022-01-19 15:44:10|312.87|306.87|312.84|306.84|312.87|306.87|312.84|306.84|0
1642607060000|2022-01-19 15:44:20|312.88|306.88|312.86|306.86|312.88|306.88|312.85|306.85|0
1642607070000|2022-01-19 15:44:30|312.87|306.87|312.87|306.87|312.87|306.87|312.87|306.87|0
1642607080000|2022-01-19 15:44:40|312.86|306.86|312.84|306.84|312.86|306.86|312.84|306.84|0
1642607090000|2022-01-19 15:44:50|312.81|306.81|312.8|306.8|312.81|306.81|312.8|306.8|0
1642607100000|2022-01-19 15:45:00|312.81|306.81|312.72|306.72|312.81|306.81|312.72|306.72|0
1642607110000|2022-01-19 15:45:10|312.73|306.73|312.86|306.86|312.86|306.86|312.72|306.72|0
1642607120000|2022-01-19 15:45:20|312.84|306.84|312.84|306.84|312.84|306.84|312.84|306.84|0
1642607140000|2022-01-19 15:45:40|312.8|306.8|312.53|306.53|312.8|306.8|312.53|306.53|0
1642607150000|2022-01-19 15:45:50|312.52|306.52|312.55|306.55|312.55|306.55|312.52|306.52|0
1642607160000|2022-01-19 15:46:00|312.54|306.54|312.46|306.46|312.54|306.54|312.46|306.46|0
1642607170000|2022-01-19 15:46:10|312.39|306.39|312.07|306.07|312.39|306.39|312.07|306.07|0
1642607180000|2022-01-19 15:46:20|312.01|306.01|311.82|305.82|312.02|306.02|311.82|305.82|0
1642607190000|2022-01-19 15:46:30|311.83|305.83|311.79|305.79|311.83|305.83|311.79|305.79|0
1642607200000|2022-01-19 15:46:40|311.76|305.76|311.71|305.71|311.79|305.79|311.71|305.71|0
1642607210000|2022-01-19 15:46:50|311.7|305.7|311.68|305.68|311.71|305.71|311.68|305.68|0
1642607220000|2022-01-19 15:47:00|311.67|305.67|311.47|305.47|311.71|305.71|311.47|305.47|0
1642607230000|2022-01-19 15:47:10|311.38|305.38|311.28|305.28|311.38|305.38|311.28|305.28|0
1642607240000|2022-01-19 15:47:20|311.17|305.17|311.17|305.17|311.17|305.17|311.13|305.13|0
1642607250000|2022-01-19 15:47:30|311.16|305.16|311.12|305.12|311.2|305.2|311.12|305.12|0
1642607260000|2022-01-19 15:47:40|311.11|305.11|310.72|304.72|311.11|305.11|310.72|304.72|0
1642607270000|2022-01-19 15:47:50|310.73|304.73|310.72|304.72|310.74|304.74|310.71|304.71|0
1642607280000|2022-01-19 15:48:00|310.7|304.7|310.66|304.66|310.7|304.7|310.66|304.66|0
1642607290000|2022-01-19 15:48:10|310.67|304.67|310.79|304.79|310.8|304.8|310.67|304.67|0
1642607300000|2022-01-19 15:48:20|310.75|304.75|310.75|304.75|310.77|304.77|310.75|304.75|0
1642607310000|2022-01-19 15:48:30|310.76|304.76|310.72|304.72|310.8|304.8|310.71|304.71|0
1642607320000|2022-01-19 15:48:40|310.76|304.76|310.82|304.82|310.82|304.82|310.76|304.76|0
1642607330000|2022-01-19 15:48:50|310.81|304.81|310.83|304.83|310.85|304.85|310.8|304.8|0
1642607340000|2022-01-19 15:49:00|310.82|304.82|310.77|304.77|310.82|304.82|310.77|304.77|0
1642607350000|2022-01-19 15:49:10|310.78|304.78|310.77|304.77|310.78|304.78|310.76|304.76|0
1642607360000|2022-01-19 15:49:20|310.78|304.78|310.75|304.75|310.78|304.78|310.75|304.75|0
1642607370000|2022-01-19 15:49:30|310.74|304.74|310.75|304.75|310.75|304.75|310.74|304.74|0
1642607380000|2022-01-19 15:49:40|310.74|304.74|310.66|304.66|310.74|304.74|310.66|304.66|0
1642607390000|2022-01-19 15:49:50|310.65|304.65|310.66|304.66|310.66|304.66|310.65|304.65|0
1642607400000|2022-01-19 15:50:00|310.76|304.76|310.76|304.76|310.76|304.76|310.76|304.76|0
1642607410000|2022-01-19 15:50:10|311.03|305.03|311.07|305.07|311.07|305.07|311.02|305.02|0
1642607420000|2022-01-19 15:50:20|311.04|305.04|311.14|305.14|311.14|305.14|311.04|305.04|0
1642607430000|2022-01-19 15:50:30|311.15|305.15|311.12|305.12|311.16|305.16|311.12|305.12|0
1642607440000|2022-01-19 15:50:40|311.13|305.13|311.12|305.12|311.13|305.13|311.12|305.12|0
1642607450000|2022-01-19 15:50:50|311.13|305.13|311.25|305.25|311.25|305.25|311.13|305.13|0
1642607460000|2022-01-19 15:51:00|311.26|305.26|311.22|305.22|311.26|305.26|311.22|305.22|0
1642607470000|2022-01-19 15:51:10|311.3|305.3|311.43|305.43|311.47|305.47|311.3|305.3|0
1642607480000|2022-01-19 15:51:20|311.44|305.44|311.39|305.39|311.44|305.44|311.38|305.38|0
1642607490000|2022-01-19 15:51:30|311.36|305.36|311.32|305.32|311.36|305.36|311.32|305.32|0
1642607500000|2022-01-19 15:51:40|311.31|305.31|311.34|305.34|311.34|305.34|311.28|305.28|0
1642607510000|2022-01-19 15:51:50|311.38|305.38|311.56|305.56|311.56|305.56|311.36|305.36|0
1642607520000|2022-01-19 15:52:00|311.62|305.62|311.58|305.58|311.62|305.62|311.57|305.57|0
1642607530000|2022-01-19 15:52:10|311.6|305.6|311.68|305.68|311.68|305.68|311.57|305.57|0
1642607540000|2022-01-19 15:52:20|311.71|305.71|311.93|305.93|311.93|305.93|311.71|305.71|0
1642607550000|2022-01-19 15:52:30|311.92|305.92|311.96|305.96|311.96|305.96|311.92|305.92|0
1642607560000|2022-01-19 15:52:40|311.95|305.95|311.95|305.95|311.95|305.95|311.94|305.94|0
1642607570000|2022-01-19 15:52:50|311.94|305.94|311.94|305.94|311.94|305.94|311.92|305.92|0
1642607580000|2022-01-19 15:53:00|311.92|305.92|312.05|306.05|312.05|306.05|311.92|305.92|0
1642607590000|2022-01-19 15:53:10|311.94|305.94|311.71|305.71|311.94|305.94|311.71|305.71|0
1642607600000|2022-01-19 15:53:20|311.81|305.81|311.86|305.86|311.87|305.87|311.81|305.81|0
1642607610000|2022-01-19 15:53:30|311.83|305.83|311.76|305.76|311.83|305.83|311.76|305.76|0
1642607620000|2022-01-19 15:53:40|311.74|305.74|311.65|305.65|311.74|305.74|311.65|305.65|0
1642607630000|2022-01-19 15:53:50|311.66|305.66|311.65|305.65|311.66|305.66|311.65|305.65|0
1642607640000|2022-01-19 15:54:00|311.66|305.66|311.65|305.65|311.66|305.66|311.59|305.59|0
1642607650000|2022-01-19 15:54:10|311.6|305.6|311.59|305.59|311.62|305.62|311.59|305.59|0
1642607660000|2022-01-19 15:54:20|311.6|305.6|311.42|305.42|311.6|305.6|311.42|305.42|0
1642607670000|2022-01-19 15:54:30|311.43|305.43|311.43|305.43|311.43|305.43|311.43|305.43|0
1642607680000|2022-01-19 15:54:40|311.42|305.42|311.41|305.41|311.42|305.42|311.41|305.41|0
1642607690000|2022-01-19 15:54:50|311.42|305.42|311.4|305.4|311.47|305.47|311.4|305.4|0
1642607700000|2022-01-19 15:55:00|311.39|305.39|311.32|305.32|311.39|305.39|311.3|305.3|0
1642607710000|2022-01-19 15:55:10|311.31|305.31|311.39|305.39|311.4|305.4|311.31|305.31|0
1642607720000|2022-01-19 15:55:20|311.4|305.4|311.37|305.37|311.4|305.4|311.37|305.37|0
1642607730000|2022-01-19 15:55:30|311.42|305.42|311.46|305.46|311.46|305.46|311.42|305.42|0
1642607740000|2022-01-19 15:55:40|311.51|305.51|311.92|305.92|311.92|305.92|311.51|305.51|0
1642607750000|2022-01-19 15:55:50|311.98|305.98|312.15|306.15|312.15|306.15|311.98|305.98|0
1642607760000|2022-01-19 15:56:00|312.12|306.12|312.15|306.15|312.15|306.15|312.12|306.12|0
1642607770000|2022-01-19 15:56:10|312.17|306.17|312.2|306.2|312.21|306.21|312.17|306.17|0
1642607780000|2022-01-19 15:56:20|312.11|306.11|312.13|306.13|312.13|306.13|312.11|306.11|0
1642607790000|2022-01-19 15:56:30|312.12|306.12|312.09|306.09|312.12|306.12|312.09|306.09|0
1642607800000|2022-01-19 15:56:40|312.12|306.12|312.14|306.14|312.14|306.14|312.1|306.1|0
1642607810000|2022-01-19 15:56:50|312.13|306.13|312.11|306.11|312.13|306.13|312.11|306.11|0
1642607820000|2022-01-19 15:57:00|312.13|306.13|312.2|306.2|312.2|306.2|312.13|306.13|0
1642607830000|2022-01-19 15:57:10|312.18|306.18|312.25|306.25|312.27|306.27|312.17|306.17|0
1642607840000|2022-01-19 15:57:20|312.26|306.26|312.26|306.26|312.26|306.26|312.25|306.25|0
1642607850000|2022-01-19 15:57:30|312.27|306.27|312.25|306.25|312.27|306.27|312.22|306.22|0
1642607860000|2022-01-19 15:57:40|312.26|306.26|312.24|306.24|312.26|306.26|312.22|306.22|0
1642607870000|2022-01-19 15:57:50|312.27|306.27|312.21|306.21|312.27|306.27|312.2|306.2|0
1642607880000|2022-01-19 15:58:00|312.2|306.2|312.14|306.14|312.2|306.2|312.14|306.14|0
1642607890000|2022-01-19 15:58:10|312.15|306.15|312.04|306.04|312.15|306.15|312.04|306.04|0
1642607900000|2022-01-19 15:58:20|312.05|306.05|311.88|305.88|312.05|306.05|311.88|305.88|0
1642607910000|2022-01-19 15:58:30|311.9|305.9|311.82|305.82|311.9|305.9|311.82|305.82|0
1642607920000|2022-01-19 15:58:40|311.75|305.75|311.78|305.78|311.78|305.78|311.75|305.75|0
1642607930000|2022-01-19 15:58:50|311.77|305.77|311.8|305.8|311.81|305.81|311.77|305.77|0
1642607940000|2022-01-19 15:59:00|311.58|305.58|311.53|305.53|311.58|305.58|311.53|305.53|0
1642607950000|2022-01-19 15:59:10|311.51|305.51|311.64|305.64|311.7|305.7|311.44|305.44|0
1642607960000|2022-01-19 15:59:20|311.63|305.63|311.6|305.6|311.63|305.63|311.6|305.6|0
1642607970000|2022-01-19 15:59:30|311.66|305.66|311.87|305.87|311.87|305.87|311.66|305.66|0
1642607980000|2022-01-19 15:59:40|311.86|305.86|311.86|305.86|311.86|305.86|311.86|305.86|0
1642607990000|2022-01-19 15:59:50|311.8|305.8|311.79|305.79|311.8|305.8|311.79|305.79|0
1642608000000|2022-01-19 16:00:00|311.8|305.8|311.82|305.82|311.82|305.82|311.8|305.8|0
1642608010000|2022-01-19 16:00:10|311.81|305.81|311.78|305.78|311.81|305.81|311.75|305.75|0
1642608020000|2022-01-19 16:00:20|311.79|305.79|311.89|305.89|311.89|305.89|311.79|305.79|0
1642608030000|2022-01-19 16:00:30|311.9|305.9|311.9|305.9|311.91|305.91|311.9|305.9|0
1642608040000|2022-01-19 16:00:40|311.87|305.87|311.97|305.97|311.97|305.97|311.87|305.87|0
1642608050000|2022-01-19 16:00:50|312|306|312.15|306.15|312.18|306.18|312|306|0
1642608060000|2022-01-19 16:01:00|312.16|306.16|312.16|306.16|312.17|306.17|312.15|306.15|0
1642608070000|2022-01-19 16:01:10|312.19|306.19|312.25|306.25|312.25|306.25|312.18|306.18|0
1642608080000|2022-01-19 16:01:20|312.31|306.31|312.67|306.67|312.72|306.72|312.31|306.31|0
1642608090000|2022-01-19 16:01:30|312.69|306.69|312.71|306.71|312.71|306.71|312.69|306.69|0
1642608100000|2022-01-19 16:01:40|312.76|306.76|312.77|306.77|312.77|306.77|312.76|306.76|0
1642608110000|2022-01-19 16:01:50|312.76|306.76|312.72|306.72|312.76|306.76|312.72|306.72|0
1642608120000|2022-01-19 16:02:00|312.74|306.74|312.77|306.77|312.77|306.77|312.74|306.74|0
1642608130000|2022-01-19 16:02:10|312.76|306.76|312.75|306.75|312.76|306.76|312.71|306.71|0
1642608140000|2022-01-19 16:02:20|312.74|306.74|312.77|306.77|312.79|306.79|312.73|306.73|0
1642608150000|2022-01-19 16:02:30|312.78|306.78|312.56|306.56|312.79|306.79|312.56|306.56|0
1642608160000|2022-01-19 16:02:40|312.61|306.61|312.61|306.61|312.61|306.61|312.61|306.61|0
1642608170000|2022-01-19 16:02:50|312.62|306.62|312.59|306.59|312.62|306.62|312.59|306.59|0
1642608180000|2022-01-19 16:03:00|312.6|306.6|312.61|306.61|312.61|306.61|312.58|306.58|0
1642608190000|2022-01-19 16:03:10|312.6|306.6|312.56|306.56|312.6|306.6|312.56|306.56|0
1642608200000|2022-01-19 16:03:20|312.57|306.57|312.62|306.62|312.7|306.7|312.56|306.56|0
1642608210000|2022-01-19 16:03:30|312.51|306.51|312.54|306.54|312.54|306.54|312.45|306.45|0
1642608220000|2022-01-19 16:03:40|312.46|306.46|312.46|306.46|312.46|306.46|312.46|306.46|0
1642608230000|2022-01-19 16:03:50|312.51|306.51|312.51|306.51|312.51|306.51|312.51|306.51|0
1642608240000|2022-01-19 16:04:00|312.54|306.54|312.48|306.48|312.54|306.54|312.48|306.48|0
1642608250000|2022-01-19 16:04:10|312.49|306.49|312.47|306.47|312.49|306.49|312.47|306.47|0
1642608260000|2022-01-19 16:04:20|312.45|306.45|312.34|306.34|312.45|306.45|312.34|306.34|0
1642608270000|2022-01-19 16:04:30|312.36|306.36|312.36|306.36|312.36|306.36|312.36|306.36|0
1642608280000|2022-01-19 16:04:40|312.37|306.37|312.37|306.37|312.37|306.37|312.37|306.37|0
1642608290000|2022-01-19 16:04:50|312.47|306.47|312.43|306.43|312.48|306.48|312.43|306.43|0
1642608300000|2022-01-19 16:05:00|312.42|306.42|312.18|306.18|312.43|306.43|312.18|306.18|0
1642608310000|2022-01-19 16:05:10|312.19|306.19|312.08|306.08|312.19|306.19|312.08|306.08|0
1642608320000|2022-01-19 16:05:20|312.09|306.09|312.05|306.05|312.09|306.09|312|306|0
1642608330000|2022-01-19 16:05:30|312.04|306.04|312.02|306.02|312.08|306.08|312.02|306.02|0
1642608340000|2022-01-19 16:05:40|312.03|306.03|312|306|312.13|306.13|312|306|0
1642608350000|2022-01-19 16:05:50|312.06|306.06|312.06|306.06|312.06|306.06|312.06|306.06|0
1642608360000|2022-01-19 16:06:00|312.05|306.05|312.09|306.09|312.09|306.09|312.04|306.04|0
1642608370000|2022-01-19 16:06:10|312.08|306.08|312.08|306.08|312.08|306.08|312.08|306.08|0
1642608380000|2022-01-19 16:06:20|312.06|306.06|312.05|306.05|312.06|306.06|312.05|306.05|0
1642608390000|2022-01-19 16:06:30|312.06|306.06|312|306|312.06|306.06|311.98|305.98|0
1642608400000|2022-01-19 16:06:40|312.02|306.02|312.06|306.06|312.06|306.06|312.02|306.02|0
1642608410000|2022-01-19 16:06:50|312.13|306.13|312.18|306.18|312.18|306.18|312.13|306.13|0
1642608420000|2022-01-19 16:07:00|312.17|306.17|312.17|306.17|312.17|306.17|312.17|306.17|0
1642608430000|2022-01-19 16:07:10|312.13|306.13|312.1|306.1|312.13|306.13|312.1|306.1|0
1642608440000|2022-01-19 16:07:20|312.17|306.17|312.24|306.24|312.24|306.24|312.16|306.16|0
1642608450000|2022-01-19 16:07:30|312.25|306.25|312.21|306.21|312.25|306.25|312.21|306.21|0
1642608460000|2022-01-19 16:07:40|312.17|306.17|312.13|306.13|312.17|306.17|312.13|306.13|0
1642608470000|2022-01-19 16:07:50|312.14|306.14|312.09|306.09|312.14|306.14|312.08|306.08|0
1642608480000|2022-01-19 16:08:00|312.11|306.11|312.01|306.01|312.11|306.11|312.01|306.01|0
1642608490000|2022-01-19 16:08:10|312|306|311.95|305.95|312.02|306.02|311.95|305.95|0
1642608500000|2022-01-19 16:08:20|311.92|305.92|311.9|305.9|311.92|305.92|311.9|305.9|0
1642608510000|2022-01-19 16:08:30|311.89|305.89|311.96|305.96|311.96|305.96|311.89|305.89|0
1642608520000|2022-01-19 16:08:40|311.97|305.97|311.96|305.96|311.97|305.97|311.96|305.96|0
1642608530000|2022-01-19 16:08:50|311.95|305.95|311.91|305.91|311.95|305.95|311.91|305.91|0
1642608540000|2022-01-19 16:09:00|311.92|305.92|311.94|305.94|311.95|305.95|311.92|305.92|0
1642608550000|2022-01-19 16:09:10|311.93|305.93|311.94|305.94|311.94|305.94|311.93|305.93|0
1642608560000|2022-01-19 16:09:20|312.04|306.04|312.03|306.03|312.04|306.04|312.03|306.03|0
1642608570000|2022-01-19 16:09:30|311.91|305.91|311.85|305.85|311.91|305.91|311.85|305.85|0
1642608580000|2022-01-19 16:09:40|311.84|305.84|311.85|305.85|311.85|305.85|311.84|305.84|0
1642608590000|2022-01-19 16:09:50|311.79|305.79|311.87|305.87|311.89|305.89|311.79|305.79|0
1642608600000|2022-01-19 16:10:00|311.84|305.84|311.67|305.67|311.84|305.84|311.67|305.67|0
1642608610000|2022-01-19 16:10:10|311.66|305.66|311.67|305.67|311.67|305.67|311.66|305.66|0
1642608620000|2022-01-19 16:10:20|311.68|305.68|311.69|305.69|311.69|305.69|311.68|305.68|0
1642608630000|2022-01-19 16:10:30|311.63|305.63|311.56|305.56|311.63|305.63|311.56|305.56|0
1642608640000|2022-01-19 16:10:40|311.55|305.55|311.52|305.52|311.56|305.56|311.52|305.52|0
1642608650000|2022-01-19 16:10:50|311.48|305.48|311.48|305.48|311.48|305.48|311.48|305.48|0
1642608660000|2022-01-19 16:11:00|311.49|305.49|311.5|305.5|311.51|305.51|311.49|305.49|0
1642608670000|2022-01-19 16:11:10|311.49|305.49|311.5|305.5|311.51|305.51|311.49|305.49|0
1642608680000|2022-01-19 16:11:20|311.49|305.49|311.15|305.15|311.49|305.49|311.12|305.12|0
1642608690000|2022-01-19 16:11:30|311.14|305.14|311.13|305.13|311.14|305.14|311.12|305.12|0
1642608700000|2022-01-19 16:11:40|311.16|305.16|311.27|305.27|311.28|305.28|311.16|305.16|0
1642608710000|2022-01-19 16:11:50|311.28|305.28|311.2|305.2|311.28|305.28|311.16|305.16|0
1642608720000|2022-01-19 16:12:00|311.18|305.18|311.15|305.15|311.19|305.19|311.13|305.13|0
1642608730000|2022-01-19 16:12:10|311.14|305.14|310.85|304.85|311.14|305.14|310.85|304.85|0
1642608740000|2022-01-19 16:12:20|310.83|304.83|310.84|304.84|310.84|304.84|310.83|304.83|0
1642608750000|2022-01-19 16:12:30|310.77|304.77|310.73|304.73|310.77|304.77|310.73|304.73|0
1642608760000|2022-01-19 16:12:40|310.72|304.72|310.75|304.75|310.81|304.81|310.72|304.72|0
1642608770000|2022-01-19 16:12:50|310.76|304.76|310.76|304.76|310.76|304.76|310.76|304.76|0
1642608780000|2022-01-19 16:13:00|310.78|304.78|310.74|304.74|310.78|304.78|310.74|304.74|0
1642608790000|2022-01-19 16:13:10|310.75|304.75|310.73|304.73|310.75|304.75|310.73|304.73|0
1642608800000|2022-01-19 16:13:20|310.7|304.7|310.77|304.77|310.78|304.78|310.7|304.7|0
1642608810000|2022-01-19 16:13:30|310.69|304.69|310.68|304.68|310.69|304.69|310.67|304.67|0
1642608820000|2022-01-19 16:13:40|310.65|304.65|310.61|304.61|310.65|304.65|310.61|304.61|0
1642608830000|2022-01-19 16:13:50|310.58|304.58|310.5|304.5|310.58|304.58|310.5|304.5|0
1642608840000|2022-01-19 16:14:00|310.46|304.46|310.47|304.47|310.47|304.47|310.46|304.46|0
1642608850000|2022-01-19 16:14:10|310.45|304.45|310.35|304.35|310.46|304.46|310.35|304.35|0
1642608860000|2022-01-19 16:14:20|310.34|304.34|310.36|304.36|310.36|304.36|310.33|304.33|0
1642608870000|2022-01-19 16:14:30|310.37|304.37|310.36|304.36|310.37|304.37|310.36|304.36|0
1642608880000|2022-01-19 16:14:40|310.35|304.35|310.24|304.24|310.35|304.35|310.24|304.24|0
1642608890000|2022-01-19 16:14:50|310.25|304.25|310.17|304.17|310.25|304.25|310.16|304.16|0
1642608900000|2022-01-19 16:15:00|310.18|304.18|310.24|304.24|310.26|304.26|310.18|304.18|0
1642608910000|2022-01-19 16:15:10|310.21|304.21|310.19|304.19|310.21|304.21|310.17|304.17|0
1642608920000|2022-01-19 16:15:20|310.16|304.16|310.14|304.14|310.16|304.16|310.03|304.03|0
1642608930000|2022-01-19 16:15:30|310.17|304.17|310.17|304.17|310.17|304.17|310.17|304.17|0
1642608940000|2022-01-19 16:15:40|310.16|304.16|310.08|304.08|310.16|304.16|310.08|304.08|0
1642608950000|2022-01-19 16:15:50|310.06|304.06|310.07|304.07|310.07|304.07|310.06|304.06|0
1642608960000|2022-01-19 16:16:00|310.08|304.08|310|304|310.08|304.08|310|304|0
1642608970000|2022-01-19 16:16:10|309.99|303.99|309.99|303.99|309.99|303.99|309.99|303.99|0
1642608980000|2022-01-19 16:16:20|309.98|303.98|309.95|303.95|309.98|303.98|309.95|303.95|0
1642608990000|2022-01-19 16:16:30|309.96|303.96|309.86|303.86|309.99|303.99|309.86|303.86|0
1642609000000|2022-01-19 16:16:40|309.87|303.87|309.87|303.87|309.88|303.88|309.85|303.85|0
1642609010000|2022-01-19 16:16:50|309.85|303.85|309.84|303.84|309.85|303.85|309.8|303.8|0
1642609020000|2022-01-19 16:17:00|309.85|303.85|309.74|303.74|309.85|303.85|309.74|303.74|0
1642609030000|2022-01-19 16:17:10|309.75|303.75|309.93|303.93|309.93|303.93|309.75|303.75|0
1642609040000|2022-01-19 16:17:20|309.92|303.92|310.19|304.19|310.2|304.2|309.92|303.92|0
1642609050000|2022-01-19 16:17:30|310.18|304.18|310.15|304.15|310.2|304.2|310.15|304.15|0
1642609060000|2022-01-19 16:17:40|310.14|304.14|310.12|304.12|310.17|304.17|310.12|304.12|0
1642609070000|2022-01-19 16:17:50|310.06|304.06|310.04|304.04|310.06|304.06|310.03|304.03|0
1642609080000|2022-01-19 16:18:00|310.05|304.05|309.81|303.81|310.05|304.05|309.81|303.81|0
1642609090000|2022-01-19 16:18:10|309.78|303.78|309.76|303.76|309.78|303.78|309.76|303.76|0
1642609100000|2022-01-19 16:18:20|309.71|303.71|309.68|303.68|309.71|303.71|309.68|303.68|0
1642609110000|2022-01-19 16:18:30|309.69|303.69|309.6|303.6|309.69|303.69|309.6|303.6|0
1642609120000|2022-01-19 16:18:40|309.74|303.74|309.66|303.66|309.74|303.74|309.65|303.65|0
1642609130000|2022-01-19 16:18:50|309.65|303.65|309.73|303.73|309.73|303.73|309.65|303.65|0
1642609140000|2022-01-19 16:19:00|309.72|303.72|309.75|303.75|309.75|303.75|309.72|303.72|0
1642609150000|2022-01-19 16:19:10|309.74|303.74|309.55|303.55|309.74|303.74|309.54|303.54|0
1642609160000|2022-01-19 16:19:20|309.54|303.54|309.55|303.55|309.55|303.55|309.53|303.53|0
1642609170000|2022-01-19 16:19:30|309.54|303.54|309.56|303.56|309.56|303.56|309.49|303.49|0
1642609180000|2022-01-19 16:19:40|309.53|303.53|309.46|303.46|309.53|303.53|309.46|303.46|0
1642609190000|2022-01-19 16:19:50|309.6|303.6|309.64|303.64|309.65|303.65|309.59|303.59|0
1642609200000|2022-01-19 16:20:00|309.65|303.65|309.6|303.6|309.65|303.65|309.57|303.57|0
1642609210000|2022-01-19 16:20:10|309.62|303.62|309.67|303.67|309.67|303.67|309.62|303.62|0
1642609220000|2022-01-19 16:20:20|309.66|303.66|309.73|303.73|309.77|303.77|309.66|303.66|0
1642609230000|2022-01-19 16:20:30|309.76|303.76|309.73|303.73|309.76|303.76|309.73|303.73|0
1642609240000|2022-01-19 16:20:40|309.72|303.72|309.74|303.74|309.77|303.77|309.72|303.72|0
1642609250000|2022-01-19 16:20:50|309.78|303.78|309.8|303.8|309.8|303.8|309.78|303.78|0
1642609260000|2022-01-19 16:21:00|309.79|303.79|309.63|303.63|309.81|303.81|309.63|303.63|0
1642609270000|2022-01-19 16:21:10|309.64|303.64|309.8|303.8|309.8|303.8|309.64|303.64|0
1642609280000|2022-01-19 16:21:20|310.04|304.04|310.01|304.01|310.04|304.04|310.01|304.01|0
1642609290000|2022-01-19 16:21:30|309.86|303.86|310.05|304.05|310.06|304.06|309.84|303.84|0
1642609300000|2022-01-19 16:21:40|310.04|304.04|310.05|304.05|310.05|304.05|310.04|304.04|0
1642609310000|2022-01-19 16:21:50|310.1|304.1|310.1|304.1|310.1|304.1|310.1|304.1|0
1642609330000|2022-01-19 16:22:10|310.09|304.09|310.16|304.16|310.17|304.17|310.09|304.09|0
1642609340000|2022-01-19 16:22:20|310.15|304.15|309.85|303.85|310.15|304.15|309.85|303.85|0
1642609350000|2022-01-19 16:22:30|309.81|303.81|309.67|303.67|309.81|303.81|309.67|303.67|0
1642609360000|2022-01-19 16:22:40|309.65|303.65|309.67|303.67|309.67|303.67|309.65|303.65|0
1642609370000|2022-01-19 16:22:50|309.68|303.68|309.67|303.67|309.68|303.68|309.67|303.67|0
1642609380000|2022-01-19 16:23:00|309.69|303.69|309.68|303.68|309.69|303.69|309.68|303.68|0
1642609390000|2022-01-19 16:23:10|309.69|303.69|309.68|303.68|309.69|303.69|309.68|303.68|0
1642609400000|2022-01-19 16:23:20|309.66|303.66|309.59|303.59|309.66|303.66|309.59|303.59|0
1642609410000|2022-01-19 16:23:30|309.56|303.56|309.33|303.33|309.56|303.56|309.32|303.32|0
1642609420000|2022-01-19 16:23:40|309.32|303.32|309.3|303.3|309.32|303.32|309.3|303.3|0
1642609430000|2022-01-19 16:23:50|309.32|303.32|309.37|303.37|309.37|303.37|309.32|303.32|0
1642609440000|2022-01-19 16:24:00|309.36|303.36|309.25|303.25|309.36|303.36|309.25|303.25|0
1642609450000|2022-01-19 16:24:10|309.23|303.23|309.22|303.22|309.23|303.23|309.22|303.22|0
1642609460000|2022-01-19 16:24:20|309.17|303.17|309.05|303.05|309.17|303.17|309.05|303.05|0
1642609470000|2022-01-19 16:24:30|309.09|303.09|309.09|303.09|309.09|303.09|309.09|303.09|0
1642609480000|2022-01-19 16:24:40|309.11|303.11|309.09|303.09|309.11|303.11|309.09|303.09|0
1642609490000|2022-01-19 16:24:50|309.12|303.12|309.06|303.06|309.12|303.12|309.06|303.06|0
1642609500000|2022-01-19 16:25:00|309.05|303.05|309.07|303.07|309.07|303.07|309.05|303.05|0
1642609510000|2022-01-19 16:25:10|309.06|303.06|309.05|303.05|309.06|303.06|309.05|303.05|0
1642609520000|2022-01-19 16:25:20|308.82|302.82|308.81|302.81|308.82|302.82|308.81|302.81|0
1642609530000|2022-01-19 16:25:30|308.8|302.8|308.75|302.75|308.8|302.8|308.75|302.75|0
1642609540000|2022-01-19 16:25:40|308.81|302.81|308.74|302.74|308.81|302.81|308.74|302.74|0
1642609550000|2022-01-19 16:25:50|308.75|302.75|308.83|302.83|308.83|302.83|308.75|302.75|0
1642609560000|2022-01-19 16:26:00|308.84|302.84|308.78|302.78|308.84|302.84|308.78|302.78|0
1642609570000|2022-01-19 16:26:10|308.83|302.83|308.9|302.9|308.9|302.9|308.83|302.83|0
1642609580000|2022-01-19 16:26:20|308.95|302.95|309.03|303.03|309.06|303.06|308.95|302.95|0
1642609590000|2022-01-19 16:26:30|308.98|302.98|308.95|302.95|308.99|302.99|308.95|302.95|0
1642609600000|2022-01-19 16:26:40|308.92|302.92|308.94|302.94|308.94|302.94|308.92|302.92|0
1642609610000|2022-01-19 16:26:50|308.83|302.83|308.7|302.7|308.83|302.83|308.7|302.7|0
1642609620000|2022-01-19 16:27:00|308.72|302.72|308.75|302.75|308.75|302.75|308.72|302.72|0
1642609630000|2022-01-19 16:27:10|308.8|302.8|308.98|302.98|308.98|302.98|308.8|302.8|0
1642609640000|2022-01-19 16:27:20|308.97|302.97|308.86|302.86|308.97|302.97|308.82|302.82|0
1642609650000|2022-01-19 16:27:30|308.8|302.8|309.09|303.09|309.09|303.09|308.8|302.8|0
1642609660000|2022-01-19 16:27:40|309.1|303.1|309.02|303.02|309.1|303.1|309|303|0
1642609670000|2022-01-19 16:27:50|309.01|303.01|309.07|303.07|309.08|303.08|309.01|303.01|0
1642609680000|2022-01-19 16:28:00|309.06|303.06|309.29|303.29|309.3|303.3|309.04|303.04|0
1642609690000|2022-01-19 16:28:10|309.28|303.28|309.24|303.24|309.28|303.28|309.24|303.24|0
1642609700000|2022-01-19 16:28:20|309.25|303.25|309.23|303.23|309.25|303.25|309.21|303.21|0
1642609710000|2022-01-19 16:28:30|309.19|303.19|309.16|303.16|309.19|303.19|309.16|303.16|0
1642609720000|2022-01-19 16:28:40|309.17|303.17|309.19|303.19|309.19|303.19|309.16|303.16|0
1642609730000|2022-01-19 16:28:50|309.21|303.21|309.18|303.18|309.21|303.21|309.18|303.18|0
1642609740000|2022-01-19 16:29:00|309.17|303.17|309.21|303.21|309.21|303.21|309.16|303.16|0
1642609750000|2022-01-19 16:29:10|309.2|303.2|309.16|303.16|309.23|303.23|309.16|303.16|0
1642609760000|2022-01-19 16:29:20|309.17|303.17|309.18|303.18|309.18|303.18|309.16|303.16|0
1642609770000|2022-01-19 16:29:30|309.17|303.17|309.2|303.2|309.22|303.22|309.17|303.17|0
1642609780000|2022-01-19 16:29:40|309.17|303.17|309.18|303.18|309.19|303.19|309.17|303.17|0
1642609790000|2022-01-19 16:29:50|309.16|303.16|309.24|303.24|309.24|303.24|309.16|303.16|0
1642609800000|2022-01-19 16:30:00|309.28|303.28|309.32|303.32|309.32|303.32|309.28|303.28|0
1642609810000|2022-01-19 16:30:10|309.33|303.33|309.55|303.55|309.55|303.55|309.33|303.33|0
1642609820000|2022-01-19 16:30:20|309.56|303.56|309.62|303.62|309.62|303.62|309.56|303.56|0
1642609830000|2022-01-19 16:30:30|309.64|303.64|309.6|303.6|309.65|303.65|309.6|303.6|0
1642609850000|2022-01-19 16:30:50|309.64|303.64|309.78|303.78|309.83|303.83|309.63|303.63|0
1642609860000|2022-01-19 16:31:00|309.76|303.76|309.87|303.87|309.87|303.87|309.73|303.73|0
1642609870000|2022-01-19 16:31:10|309.84|303.84|309.82|303.82|309.84|303.84|309.82|303.82|0
1642609880000|2022-01-19 16:31:20|309.79|303.79|309.75|303.75|309.79|303.79|309.75|303.75|0
1642609890000|2022-01-19 16:31:30|309.68|303.68|309.61|303.61|309.68|303.68|309.61|303.61|0
1642609900000|2022-01-19 16:31:40|309.58|303.58|309.59|303.59|309.61|303.61|309.56|303.56|0
1642609910000|2022-01-19 16:31:50|309.6|303.6|309.78|303.78|309.78|303.78|309.6|303.6|0
1642609920000|2022-01-19 16:32:00|309.77|303.77|309.75|303.75|309.77|303.77|309.75|303.75|0
1642609930000|2022-01-19 16:32:10|309.74|303.74|309.74|303.74|309.74|303.74|309.74|303.74|0
1642609940000|2022-01-19 16:32:20|309.65|303.65|309.51|303.51|309.66|303.66|309.51|303.51|0
1642609950000|2022-01-19 16:32:30|309.5|303.5|309.51|303.51|309.51|303.51|309.5|303.5|0
1642609960000|2022-01-19 16:32:40|309.56|303.56|309.58|303.58|309.58|303.58|309.56|303.56|0
1642609970000|2022-01-19 16:32:50|309.56|303.56|309.57|303.57|309.59|303.59|309.56|303.56|0
1642609980000|2022-01-19 16:33:00|309.58|303.58|309.5|303.5|309.58|303.58|309.5|303.5|0
1642610000000|2022-01-19 16:33:20|309.48|303.48|309.43|303.43|309.48|303.48|309.43|303.43|0
1642610010000|2022-01-19 16:33:30|309.41|303.41|309.39|303.39|309.41|303.41|309.38|303.38|0
1642610020000|2022-01-19 16:33:40|309.4|303.4|309.37|303.37|309.4|303.4|309.37|303.37|0
1642610030000|2022-01-19 16:33:50|309.34|303.34|309.31|303.31|309.34|303.34|309.31|303.31|0
1642610040000|2022-01-19 16:34:00|309.25|303.25|309.25|303.25|309.25|303.25|309.24|303.24|0
1642610050000|2022-01-19 16:34:10|309.24|303.24|309.05|303.05|309.24|303.24|309.05|303.05|0
1642610060000|2022-01-19 16:34:20|309.07|303.07|309.02|303.02|309.07|303.07|309.02|303.02|0
1642610070000|2022-01-19 16:34:30|309.04|303.04|309.03|303.03|309.04|303.04|309.01|303.01|0
1642610080000|2022-01-19 16:34:40|309|303|309.1|303.1|309.14|303.14|309|303|0
1642610090000|2022-01-19 16:34:50|309.13|303.13|309.12|303.12|309.13|303.13|309.12|303.12|0
1642610100000|2022-01-19 16:35:00|309.09|303.09|309.11|303.11|309.11|303.11|309.09|303.09|0
1642610110000|2022-01-19 16:35:10|309.1|303.1|309.08|303.08|309.1|303.1|309.07|303.07|0
1642610120000|2022-01-19 16:35:20|309.07|303.07|309.07|303.07|309.07|303.07|309.07|303.07|0
1642610130000|2022-01-19 16:35:30|309.08|303.08|309.03|303.03|309.08|303.08|309.02|303.02|0
1642610140000|2022-01-19 16:35:40|309.09|303.09|309|303|309.09|303.09|308.99|302.99|0
1642610150000|2022-01-19 16:35:50|309.02|303.02|308.97|302.97|309.02|303.02|308.96|302.96|0
1642610160000|2022-01-19 16:36:00|308.95|302.95|308.94|302.94|308.95|302.95|308.94|302.94|0
1642610170000|2022-01-19 16:36:10|308.92|302.92|308.81|302.81|308.95|302.95|308.81|302.81|0
1642610180000|2022-01-19 16:36:20|308.8|302.8|308.8|302.8|308.83|302.83|308.8|302.8|0
1642610190000|2022-01-19 16:36:30|308.77|302.77|308.77|302.77|308.78|302.78|308.77|302.77|0
1642610200000|2022-01-19 16:36:40|308.78|302.78|308.79|302.79|308.79|302.79|308.77|302.77|0
1642610210000|2022-01-19 16:36:50|308.82|302.82|308.75|302.75|308.82|302.82|308.75|302.75|0
1642610220000|2022-01-19 16:37:00|308.82|302.82|308.84|302.84|308.84|302.84|308.82|302.82|0
1642610240000|2022-01-19 16:37:20|308.83|302.83|308.72|302.72|308.83|302.83|308.71|302.71|0
1642610250000|2022-01-19 16:37:30|308.75|302.75|308.84|302.84|308.84|302.84|308.75|302.75|0
1642610260000|2022-01-19 16:37:40|308.85|302.85|308.75|302.75|308.85|302.85|308.75|302.75|0
1642610280000|2022-01-19 16:38:00|308.74|302.74|308.74|302.74|308.76|302.76|308.74|302.74|0
1642610290000|2022-01-19 16:38:10|308.73|302.73|308.71|302.71|308.74|302.74|308.71|302.71|0
1642610300000|2022-01-19 16:38:20|308.7|302.7|308.72|302.72|308.72|302.72|308.7|302.7|0
1642610310000|2022-01-19 16:38:30|308.69|302.69|308.69|302.69|308.69|302.69|308.68|302.68|0
1642610320000|2022-01-19 16:38:40|308.66|302.66|308.69|302.69|308.69|302.69|308.66|302.66|0
1642610330000|2022-01-19 16:38:50|308.68|302.68|308.71|302.71|308.71|302.71|308.68|302.68|0
1642610340000|2022-01-19 16:39:00|308.7|302.7|308.65|302.65|308.7|302.7|308.65|302.65|0
1642610350000|2022-01-19 16:39:10|308.76|302.76|308.63|302.63|308.76|302.76|308.63|302.63|0
1642610360000|2022-01-19 16:39:20|308.65|302.65|308.63|302.63|308.66|302.66|308.57|302.57|0
1642610370000|2022-01-19 16:39:30|308.64|302.64|308.69|302.69|308.78|302.78|308.64|302.64|0
1642610380000|2022-01-19 16:39:40|308.7|302.7|308.7|302.7|308.7|302.7|308.7|302.7|0
1642610390000|2022-01-19 16:39:50|308.72|302.72|308.71|302.71|308.72|302.72|308.71|302.71|0
1642610400000|2022-01-19 16:40:00|308.72|302.72|308.75|302.75|308.76|302.76|308.7|302.7|0
1642610410000|2022-01-19 16:40:10|308.76|302.76|308.63|302.63|308.76|302.76|308.63|302.63|0
1642610420000|2022-01-19 16:40:20|308.64|302.64|308.66|302.66|308.68|302.68|308.64|302.64|0
1642610430000|2022-01-19 16:40:30|308.67|302.67|308.71|302.71|308.73|302.73|308.67|302.67|0
1642610440000|2022-01-19 16:40:40|308.67|302.67|308.63|302.63|308.67|302.67|308.62|302.62|0
1642610450000|2022-01-19 16:40:50|308.59|302.59|308.45|302.45|308.59|302.59|308.45|302.45|0
1642610460000|2022-01-19 16:41:00|308.51|302.51|308.52|302.52|308.52|302.52|308.51|302.51|0
1642610470000|2022-01-19 16:41:10|308.5|302.5|308.54|302.54|308.54|302.54|308.5|302.5|0
1642610480000|2022-01-19 16:41:20|308.57|302.57|308.57|302.57|308.57|302.57|308.56|302.56|0
1642610490000|2022-01-19 16:41:30|308.58|302.58|308.6|302.6|308.6|302.6|308.58|302.58|0
1642610500000|2022-01-19 16:41:40|308.59|302.59|308.55|302.55|308.59|302.59|308.54|302.54|0
1642610510000|2022-01-19 16:41:50|308.51|302.51|308.59|302.59|308.85|302.85|308.51|302.51|0
1642610520000|2022-01-19 16:42:00|308.58|302.58|308.7|302.7|308.7|302.7|308.58|302.58|0
1642610530000|2022-01-19 16:42:10|308.74|302.74|308.74|302.74|308.76|302.76|308.7|302.7|0
1642610540000|2022-01-19 16:42:20|308.71|302.71|308.64|302.64|308.71|302.71|308.64|302.64|0
1642610550000|2022-01-19 16:42:30|308.65|302.65|308.75|302.75|308.75|302.75|308.65|302.65|0
1642610560000|2022-01-19 16:42:40|308.76|302.76|308.78|302.78|308.78|302.78|308.76|302.76|0
1642610570000|2022-01-19 16:42:50|308.79|302.79|308.99|302.99|309|303|308.79|302.79|0
1642610580000|2022-01-19 16:43:00|308.97|302.97|308.84|302.84|308.97|302.97|308.84|302.84|0
1642610590000|2022-01-19 16:43:10|308.85|302.85|308.78|302.78|308.85|302.85|308.78|302.78|0
1642610600000|2022-01-19 16:43:20|308.74|302.74|308.72|302.72|308.74|302.74|308.72|302.72|0
1642610610000|2022-01-19 16:43:30|308.73|302.73|308.55|302.55|308.73|302.73|308.55|302.55|0
1642610620000|2022-01-19 16:43:40|308.52|302.52|308.53|302.53|308.53|302.53|308.52|302.52|0
1642610630000|2022-01-19 16:43:50|308.51|302.51|308.57|302.57|308.57|302.57|308.51|302.51|0
1642610640000|2022-01-19 16:44:00|308.58|302.58|308.55|302.55|308.58|302.58|308.54|302.54|0
1642610650000|2022-01-19 16:44:10|308.56|302.56|308.66|302.66|308.66|302.66|308.56|302.56|0
1642610660000|2022-01-19 16:44:20|308.63|302.63|308.6|302.6|308.63|302.63|308.6|302.6|0
1642610670000|2022-01-19 16:44:30|308.59|302.59|308.6|302.6|308.6|302.6|308.59|302.59|0
1642610680000|2022-01-19 16:44:40|308.59|302.59|308.6|302.6|308.6|302.6|308.59|302.59|0
1642610690000|2022-01-19 16:44:50|308.63|302.63|308.62|302.62|308.63|302.63|308.62|302.62|0
1642610700000|2022-01-19 16:45:00|308.56|302.56|308.52|302.52|308.56|302.56|308.51|302.51|0
1642610710000|2022-01-19 16:45:10|308.51|302.51|308.58|302.58|308.58|302.58|308.5|302.5|0
1642610720000|2022-01-19 16:45:20|308.57|302.57|308.59|302.59|308.59|302.59|308.57|302.57|0
1642610730000|2022-01-19 16:45:30|308.61|302.61|308.62|302.62|308.62|302.62|308.61|302.61|0
1642610740000|2022-01-19 16:45:40|308.6|302.6|308.6|302.6|308.6|302.6|308.6|302.6|0
1642610750000|2022-01-19 16:45:50|308.59|302.59|308.56|302.56|308.59|302.59|308.56|302.56|0
1642610760000|2022-01-19 16:46:00|308.58|302.58|308.59|302.59|308.59|302.59|308.58|302.58|0
1642610770000|2022-01-19 16:46:10|308.63|302.63|308.78|302.78|308.78|302.78|308.63|302.63|0
1642610780000|2022-01-19 16:46:20|308.77|302.77|308.83|302.83|308.86|302.86|308.77|302.77|0
1642610790000|2022-01-19 16:46:30|308.82|302.82|308.83|302.83|308.83|302.83|308.82|302.82|0
1642610800000|2022-01-19 16:46:40|308.86|302.86|308.88|302.88|308.88|302.88|308.86|302.86|0
1642610810000|2022-01-19 16:46:50|308.86|302.86|308.86|302.86|308.86|302.86|308.86|302.86|0
1642610820000|2022-01-19 16:47:00|309.15|303.15|309.19|303.19|309.19|303.19|309.15|303.15|0
1642610830000|2022-01-19 16:47:10|309.18|303.18|309.33|303.33|309.34|303.34|309.18|303.18|0
1642610840000|2022-01-19 16:47:20|309.45|303.45|309.38|303.38|309.45|303.45|309.37|303.37|0
1642610850000|2022-01-19 16:47:30|309.34|303.34|309.11|303.11|309.37|303.37|309.11|303.11|0
1642610860000|2022-01-19 16:47:40|309.06|303.06|309.07|303.07|309.07|303.07|309.05|303.05|0
1642610870000|2022-01-19 16:47:50|309.1|303.1|309.25|303.25|309.25|303.25|309.1|303.1|0
1642610880000|2022-01-19 16:48:00|309.26|303.26|309.26|303.26|309.29|303.29|309.25|303.25|0
1642610890000|2022-01-19 16:48:10|309.33|303.33|309.29|303.29|309.33|303.33|309.28|303.28|0
1642610900000|2022-01-19 16:48:20|309.28|303.28|309.22|303.22|309.28|303.28|309.21|303.21|0
1642610910000|2022-01-19 16:48:30|309.2|303.2|309.2|303.2|309.2|303.2|309.2|303.2|0
1642610920000|2022-01-19 16:48:40|309.22|303.22|309.24|303.24|309.24|303.24|309.22|303.22|0
1642610930000|2022-01-19 16:48:50|309.23|303.23|309.15|303.15|309.23|303.23|309.15|303.15|0
1642610940000|2022-01-19 16:49:00|309.14|303.14|309.13|303.13|309.14|303.14|309.13|303.13|0
1642610950000|2022-01-19 16:49:10|309.14|303.14|309.13|303.13|309.14|303.14|309.13|303.13|0
1642610960000|2022-01-19 16:49:20|309.32|303.32|309.28|303.28|309.32|303.32|309.28|303.28|0
1642610970000|2022-01-19 16:49:30|309.3|303.3|309.32|303.32|309.32|303.32|309.3|303.3|0
1642610980000|2022-01-19 16:49:40|309.5|303.5|309.4|303.4|309.51|303.51|309.4|303.4|0
1642610990000|2022-01-19 16:49:50|309.39|303.39|309.51|303.51|309.52|303.52|309.39|303.39|0
1642611000000|2022-01-19 16:50:00|309.52|303.52|309.4|303.4|309.55|303.55|309.4|303.4|0
1642611010000|2022-01-19 16:50:10|309.41|303.41|309.41|303.41|309.41|303.41|309.4|303.4|0
1642611020000|2022-01-19 16:50:20|309.42|303.42|309.45|303.45|309.45|303.45|309.42|303.42|0
1642611030000|2022-01-19 16:50:30|309.41|303.41|309.42|303.42|309.42|303.42|309.41|303.41|0
1642611040000|2022-01-19 16:50:40|309.37|303.37|309.37|303.37|309.37|303.37|309.37|303.37|0
1642611060000|2022-01-19 16:51:00|309.4|303.4|309.44|303.44|309.44|303.44|309.4|303.4|0
1642611070000|2022-01-19 16:51:10|309.48|303.48|309.51|303.51|309.52|303.52|309.48|303.48|0
1642611080000|2022-01-19 16:51:20|309.5|303.5|309.46|303.46|309.51|303.51|309.45|303.45|0
1642611090000|2022-01-19 16:51:30|309.43|303.43|309.47|303.47|309.47|303.47|309.43|303.43|0
1642611100000|2022-01-19 16:51:40|309.44|303.44|309.37|303.37|309.44|303.44|309.37|303.37|0
1642611110000|2022-01-19 16:51:50|309.34|303.34|309.3|303.3|309.35|303.35|309.3|303.3|0
1642611120000|2022-01-19 16:52:00|309.28|303.28|309.32|303.32|309.32|303.32|309.28|303.28|0
1642611130000|2022-01-19 16:52:10|309.31|303.31|309.32|303.32|309.33|303.33|309.31|303.31|0
1642611140000|2022-01-19 16:52:20|309.46|303.46|309.49|303.49|309.49|303.49|309.46|303.46|0
1642611150000|2022-01-19 16:52:30|309.5|303.5|309.28|303.28|309.5|303.5|309.28|303.28|0
1642611160000|2022-01-19 16:52:40|309.38|303.38|309.46|303.46|309.46|303.46|309.37|303.37|0
1642611180000|2022-01-19 16:53:00|309.47|303.47|309.53|303.53|309.53|303.53|309.47|303.47|0
1642611190000|2022-01-19 16:53:10|309.57|303.57|309.69|303.69|309.7|303.7|309.57|303.57|0
1642611200000|2022-01-19 16:53:20|309.68|303.68|309.66|303.66|309.7|303.7|309.66|303.66|0
1642611210000|2022-01-19 16:53:30|309.69|303.69|309.69|303.69|309.69|303.69|309.69|303.69|0
1642611220000|2022-01-19 16:53:40|309.7|303.7|309.88|303.88|309.89|303.89|309.7|303.7|0
1642611230000|2022-01-19 16:53:50|309.91|303.91|309.91|303.91|309.91|303.91|309.91|303.91|0
1642611240000|2022-01-19 16:54:00|309.95|303.95|309.94|303.94|309.95|303.95|309.93|303.93|0
1642611250000|2022-01-19 16:54:10|309.95|303.95|309.91|303.91|309.98|303.98|309.91|303.91|0
1642611260000|2022-01-19 16:54:20|309.92|303.92|309.92|303.92|309.92|303.92|309.92|303.92|0
1642611270000|2022-01-19 16:54:30|309.93|303.93|309.82|303.82|309.93|303.93|309.82|303.82|0
1642611280000|2022-01-19 16:54:40|309.83|303.83|309.93|303.93|309.99|303.99|309.83|303.83|0
1642611290000|2022-01-19 16:54:50|309.94|303.94|309.92|303.92|309.95|303.95|309.89|303.89|0
1642611300000|2022-01-19 16:55:00|309.91|303.91|309.83|303.83|309.91|303.91|309.83|303.83|0
1642611310000|2022-01-19 16:55:10|309.82|303.82|310.03|304.03|310.03|304.03|309.82|303.82|0
1642611320000|2022-01-19 16:55:20|310.02|304.02|310.18|304.18|310.2|304.2|310.02|304.02|0
1642611330000|2022-01-19 16:55:30|310.26|304.26|310.48|304.48|310.48|304.48|310.25|304.25|0
1642611340000|2022-01-19 16:55:40|310.49|304.49|310.4|304.4|310.49|304.49|310.4|304.4|0
1642611350000|2022-01-19 16:55:50|310.37|304.37|310.38|304.38|310.47|304.47|310.23|304.23|0
1642611360000|2022-01-19 16:56:00|310.05|304.05|310.01|304.01|310.05|304.05|310.01|304.01|0
1642611370000|2022-01-19 16:56:10|310.03|304.03|310.01|304.01|310.03|304.03|310.01|304.01|0
1642611380000|2022-01-19 16:56:20|310.04|304.04|310.1|304.1|310.14|304.14|310.03|304.03|0
1642611390000|2022-01-19 16:56:30|310.09|304.09|310.09|304.09|310.09|304.09|310.09|304.09|0
1642611400000|2022-01-19 16:56:40|310.14|304.14|310.14|304.14|310.15|304.15|310.14|304.14|0
1642611410000|2022-01-19 16:56:50|310.07|304.07|310.05|304.05|310.07|304.07|310.05|304.05|0
1642611420000|2022-01-19 16:57:00|310.19|304.19|310.39|304.39|310.4|304.4|310.19|304.19|0
1642611430000|2022-01-19 16:57:10|310.37|304.37|310.38|304.38|310.38|304.38|310.36|304.36|0
1642611440000|2022-01-19 16:57:20|310.37|304.37|310.36|304.36|310.37|304.37|310.36|304.36|0
1642611450000|2022-01-19 16:57:30|310.35|304.35|310.35|304.35|310.37|304.37|310.34|304.34|0
1642611460000|2022-01-19 16:57:40|310.36|304.36|310.35|304.35|310.36|304.36|310.34|304.34|0
1642611470000|2022-01-19 16:57:50|310.36|304.36|310.36|304.36|310.36|304.36|310.36|304.36|0
1642611480000|2022-01-19 16:58:00|310.37|304.37|310.39|304.39|310.39|304.39|310.37|304.37|0
1642611490000|2022-01-19 16:58:10|310.36|304.36|310.36|304.36|310.36|304.36|310.36|304.36|0
1642611500000|2022-01-19 16:58:20|310.34|304.34|310.35|304.35|310.35|304.35|310.34|304.34|0
1642611510000|2022-01-19 16:58:30|310.36|304.36|310.38|304.38|310.39|304.39|310.36|304.36|0
1642611520000|2022-01-19 16:58:40|310.34|304.34|310.31|304.31|310.34|304.34|310.31|304.31|0
1642611530000|2022-01-19 16:58:50|310.3|304.3|310.3|304.3|310.3|304.3|310.28|304.28|0
1642611540000|2022-01-19 16:59:00|310.27|304.27|310.3|304.3|310.3|304.3|310.25|304.25|0
1642611550000|2022-01-19 16:59:10|310.31|304.31|310.41|304.41|310.41|304.41|310.31|304.31|0
1642611560000|2022-01-19 16:59:20|310.44|304.44|310.6|304.6|310.61|304.61|310.43|304.43|0
1642611570000|2022-01-19 16:59:30|310.62|304.62|310.58|304.58|310.62|304.62|310.58|304.58|0
1642611580000|2022-01-19 16:59:40|310.68|304.68|310.67|304.67|310.69|304.69|310.66|304.66|0
1642611590000|2022-01-19 16:59:50|310.65|304.65|310.65|304.65|310.65|304.65|310.65|304.65|0
1642611600000|2022-01-19 17:00:00|310.62|304.62|310.66|304.66|310.66|304.66|310.62|304.62|0
1642611610000|2022-01-19 17:00:10|310.68|304.68|310.79|304.79|310.79|304.79|310.67|304.67|0
1642611620000|2022-01-19 17:00:20|310.85|304.85|310.88|304.88|310.88|304.88|310.85|304.85|0
1642611630000|2022-01-19 17:00:30|310.89|304.89|310.91|304.91|310.92|304.92|310.87|304.87|0
1642611640000|2022-01-19 17:00:40|310.95|304.95|310.94|304.94|311.03|305.03|310.94|304.94|0
1642611650000|2022-01-19 17:00:50|310.93|304.93|310.93|304.93|310.94|304.94|310.93|304.93|0
1642611660000|2022-01-19 17:01:00|310.95|304.95|310.96|304.96|310.96|304.96|310.94|304.94|0
1642611670000|2022-01-19 17:01:10|310.97|304.97|310.96|304.96|310.98|304.98|310.96|304.96|0
1642611680000|2022-01-19 17:01:20|310.97|304.97|310.97|304.97|310.98|304.98|310.97|304.97|0
1642611690000|2022-01-19 17:01:30|310.96|304.96|310.9|304.9|310.97|304.97|310.9|304.9|0
1642611700000|2022-01-19 17:01:40|310.91|304.91|310.92|304.92|310.92|304.92|310.91|304.91|0
1642611710000|2022-01-19 17:01:50|310.95|304.95|310.91|304.91|310.97|304.97|310.91|304.91|0
1642611720000|2022-01-19 17:02:00|310.9|304.9|310.88|304.88|310.93|304.93|310.88|304.88|0
1642611730000|2022-01-19 17:02:10|310.85|304.85|310.81|304.81|310.85|304.85|310.81|304.81|0
1642611740000|2022-01-19 17:02:20|310.79|304.79|310.69|304.69|310.79|304.79|310.69|304.69|0
1642611750000|2022-01-19 17:02:30|310.66|304.66|310.58|304.58|310.66|304.66|310.58|304.58|0
1642611760000|2022-01-19 17:02:40|310.59|304.59|310.6|304.6|310.6|304.6|310.57|304.57|0
1642611770000|2022-01-19 17:02:50|310.61|304.61|310.59|304.59|310.61|304.61|310.59|304.59|0
1642611780000|2022-01-19 17:03:00|310.63|304.63|310.53|304.53|310.63|304.63|310.45|304.45|0
1642611790000|2022-01-19 17:03:10|310.59|304.59|310.59|304.59|310.59|304.59|310.59|304.59|0
1642611800000|2022-01-19 17:03:20|310.61|304.61|310.59|304.59|310.61|304.61|310.5|304.5|0
1642611810000|2022-01-19 17:03:30|310.62|304.62|310.59|304.59|310.65|304.65|310.59|304.59|0
1642611820000|2022-01-19 17:03:40|310.57|304.57|310.39|304.39|310.57|304.57|310.39|304.39|0
1642611830000|2022-01-19 17:03:50|310.38|304.38|310.36|304.36|310.38|304.38|310.36|304.36|0
1642611840000|2022-01-19 17:04:00|310.39|304.39|310.37|304.37|310.4|304.4|310.37|304.37|0
1642611850000|2022-01-19 17:04:10|310.46|304.46|310.49|304.49|310.49|304.49|310.46|304.46|0
1642611860000|2022-01-19 17:04:20|310.48|304.48|310.48|304.48|310.48|304.48|310.48|304.48|0
1642611870000|2022-01-19 17:04:30|310.5|304.5|310.58|304.58|310.58|304.58|310.5|304.5|0
1642611880000|2022-01-19 17:04:40|310.59|304.59|310.6|304.6|310.6|304.6|310.59|304.59|0
1642611890000|2022-01-19 17:04:50|310.59|304.59|310.59|304.59|310.59|304.59|310.59|304.59|0
1642611900000|2022-01-19 17:05:00|310.6|304.6|310.6|304.6|310.61|304.61|310.6|304.6|0
1642611910000|2022-01-19 17:05:10|310.61|304.61|310.61|304.61|310.62|304.62|310.61|304.61|0
1642611920000|2022-01-19 17:05:20|310.6|304.6|310.61|304.61|310.61|304.61|310.6|304.6|0
1642611930000|2022-01-19 17:05:30|310.76|304.76|310.73|304.73|310.76|304.76|310.73|304.73|0
1642611940000|2022-01-19 17:05:40|310.85|304.85|310.9|304.9|310.93|304.93|310.85|304.85|0
1642611950000|2022-01-19 17:05:50|310.91|304.91|310.9|304.9|310.91|304.91|310.9|304.9|0
1642611960000|2022-01-19 17:06:00|310.91|304.91|310.86|304.86|310.92|304.92|310.86|304.86|0
1642611970000|2022-01-19 17:06:10|310.78|304.78|310.75|304.75|310.78|304.78|310.75|304.75|0
1642611980000|2022-01-19 17:06:20|310.74|304.74|310.81|304.81|310.81|304.81|310.74|304.74|0
1642611990000|2022-01-19 17:06:30|310.84|304.84|310.79|304.79|310.84|304.84|310.79|304.79|0
1642612000000|2022-01-19 17:06:40|310.77|304.77|310.79|304.79|310.79|304.79|310.77|304.77|0
1642612010000|2022-01-19 17:06:50|310.83|304.83|310.97|304.97|311|305|310.83|304.83|0
1642612020000|2022-01-19 17:07:00|310.96|304.96|310.97|304.97|310.97|304.97|310.95|304.95|0
1642612030000|2022-01-19 17:07:10|311.06|305.06|311.08|305.08|311.08|305.08|311.06|305.06|0
1642612040000|2022-01-19 17:07:20|311.1|305.1|311.35|305.35|311.35|305.35|311.06|305.06|0
1642612050000|2022-01-19 17:07:30|311.36|305.36|311.33|305.33|311.36|305.36|311.32|305.32|0
1642612060000|2022-01-19 17:07:40|311.32|305.32|311.32|305.32|311.32|305.32|311.32|305.32|0
1642612080000|2022-01-19 17:08:00|311.36|305.36|311.49|305.49|311.49|305.49|311.36|305.36|0
1642612090000|2022-01-19 17:08:10|311.5|305.5|311.57|305.57|311.57|305.57|311.5|305.5|0
1642612100000|2022-01-19 17:08:20|311.58|305.58|311.59|305.59|311.59|305.59|311.58|305.58|0
1642612110000|2022-01-19 17:08:30|311.58|305.58|311.58|305.58|311.59|305.59|311.58|305.58|0
1642612120000|2022-01-19 17:08:40|311.57|305.57|311.57|305.57|311.58|305.58|311.57|305.57|0
1642612130000|2022-01-19 17:08:50|311.67|305.67|311.67|305.67|311.67|305.67|311.67|305.67|0
1642612140000|2022-01-19 17:09:00|311.82|305.82|311.82|305.82|311.83|305.83|311.81|305.81|0
1642612150000|2022-01-19 17:09:10|311.83|305.83|311.95|305.95|311.95|305.95|311.83|305.83|0
1642612160000|2022-01-19 17:09:20|312|306|312|306|312|306|312|306|0
1642612170000|2022-01-19 17:09:30|312.04|306.04|312.05|306.05|312.05|306.05|312.04|306.04|0
1642612180000|2022-01-19 17:09:40|312.04|306.04|312.01|306.01|312.04|306.04|312.01|306.01|0
1642612190000|2022-01-19 17:09:50|312|306|312|306|312|306|312|306|0
1642612200000|2022-01-19 17:10:00|311.85|305.85|311.87|305.87|311.87|305.87|311.85|305.85|0
1642612210000|2022-01-19 17:10:10|311.89|305.89|311.91|305.91|311.91|305.91|311.89|305.89|0
1642612220000|2022-01-19 17:10:20|311.97|305.97|312.01|306.01|312.01|306.01|311.96|305.96|0
1642612240000|2022-01-19 17:10:40|312.18|306.18|312.18|306.18|312.18|306.18|312.18|306.18|0
1642612250000|2022-01-19 17:10:50|312.19|306.19|312.22|306.22|312.22|306.22|312.19|306.19|0
1642612260000|2022-01-19 17:11:00|312.23|306.23|312.22|306.22|312.23|306.23|312.22|306.22|0
1642612270000|2022-01-19 17:11:10|312.23|306.23|312.5|306.5|312.51|306.51|312.23|306.23|0
1642612280000|2022-01-19 17:11:20|312.58|306.58|312.57|306.57|312.63|306.63|312.57|306.57|0
1642612290000|2022-01-19 17:11:30|312.55|306.55|312.64|306.64|312.64|306.64|312.55|306.55|0
1642612300000|2022-01-19 17:11:40|312.63|306.63|312.87|306.87|312.87|306.87|312.63|306.63|0
1642612310000|2022-01-19 17:11:50|312.88|306.88|312.9|306.9|312.9|306.9|312.88|306.88|0
1642612320000|2022-01-19 17:12:00|312.91|306.91|312.75|306.75|313|307|312.74|306.74|0
1642612330000|2022-01-19 17:12:10|312.77|306.77|312.97|306.97|312.97|306.97|312.77|306.77|0
1642612340000|2022-01-19 17:12:20|313.11|307.11|313.09|307.09|313.11|307.11|313.08|307.08|0
1642612350000|2022-01-19 17:12:30|313.17|307.17|313.16|307.16|313.17|307.17|313.16|307.16|0
1642612360000|2022-01-19 17:12:40|313.17|307.17|313.17|307.17|313.18|307.18|313.17|307.17|0
1642612370000|2022-01-19 17:12:50|313.11|307.11|313.1|307.1|313.11|307.11|313.09|307.09|0
1642612380000|2022-01-19 17:13:00|313.09|307.09|313.16|307.16|313.16|307.16|313.09|307.09|0
1642612390000|2022-01-19 17:13:10|313.15|307.15|313.25|307.25|313.25|307.25|313.15|307.15|0
1642612400000|2022-01-19 17:13:20|313.27|307.27|313.27|307.27|313.27|307.27|313.27|307.27|0
1642612410000|2022-01-19 17:13:30|313.25|307.25|313.24|307.24|313.25|307.25|313.24|307.24|0
1642612420000|2022-01-19 17:13:40|313.25|307.25|313.25|307.25|313.25|307.25|313.25|307.25|0
1642612430000|2022-01-19 17:13:50|313.11|307.11|313.11|307.11|313.11|307.11|313.11|307.11|0
1642612440000|2022-01-19 17:14:00|313.1|307.1|313.17|307.17|313.17|307.17|313.1|307.1|0
1642612450000|2022-01-19 17:14:10|313.2|307.2|313.22|307.22|313.22|307.22|313.2|307.2|0
1642612460000|2022-01-19 17:14:20|313.23|307.23|313.21|307.21|313.24|307.24|313.21|307.21|0
1642612470000|2022-01-19 17:14:30|313.22|307.22|313.21|307.21|313.22|307.22|313.2|307.2|0
1642612480000|2022-01-19 17:14:40|313.2|307.2|313.2|307.2|313.2|307.2|313.2|307.2|0
1642612490000|2022-01-19 17:14:50|313.21|307.21|313.21|307.21|313.21|307.21|313.21|307.21|0
1642612500000|2022-01-19 17:15:00|313.2|307.2|313.2|307.2|313.2|307.2|313.2|307.2|0
1642612510000|2022-01-19 17:15:10|313.22|307.22|313.2|307.2|313.22|307.22|313.2|307.2|0
1642612520000|2022-01-19 17:15:20|313.23|307.23|313.23|307.23|313.23|307.23|313.23|307.23|0
1642612530000|2022-01-19 17:15:30|313.32|307.32|313.32|307.32|313.32|307.32|313.32|307.32|0
1642612540000|2022-01-19 17:15:40|313.31|307.31|313.31|307.31|313.31|307.31|313.31|307.31|0
1642612550000|2022-01-19 17:15:50|313.34|307.34|313.36|307.36|313.36|307.36|313.33|307.33|0
1642612560000|2022-01-19 17:16:00|313.35|307.35|313.46|307.46|313.52|307.52|313.35|307.35|0
1642612570000|2022-01-19 17:16:10|313.52|307.52|313.53|307.53|313.53|307.53|313.52|307.52|0
1642612580000|2022-01-19 17:16:20|313.52|307.52|313.57|307.57|313.57|307.57|313.51|307.51|0
1642612590000|2022-01-19 17:16:30|313.49|307.49|313.46|307.46|313.49|307.49|313.46|307.46|0
1642612600000|2022-01-19 17:16:40|313.43|307.43|313.44|307.44|313.44|307.44|313.43|307.43|0
1642612610000|2022-01-19 17:16:50|313.49|307.49|313.49|307.49|313.49|307.49|313.49|307.49|0
1642612620000|2022-01-19 17:17:00|313.48|307.48|313.48|307.48|313.49|307.49|313.48|307.48|0
1642612630000|2022-01-19 17:17:10|313.49|307.49|313.51|307.51|313.51|307.51|313.49|307.49|0
1642612640000|2022-01-19 17:17:20|313.54|307.54|313.53|307.53|313.59|307.59|313.53|307.53|0
1642612660000|2022-01-19 17:17:40|313.52|307.52|313.52|307.52|313.52|307.52|313.52|307.52|0
1642612670000|2022-01-19 17:17:50|313.53|307.53|313.52|307.52|313.53|307.53|313.51|307.51|0
1642612680000|2022-01-19 17:18:00|313.51|307.51|313.51|307.51|313.51|307.51|313.51|307.51|0
1642612690000|2022-01-19 17:18:10|313.36|307.36|313.36|307.36|313.37|307.37|313.36|307.36|0
1642612700000|2022-01-19 17:18:20|313.33|307.33|313.31|307.31|313.33|307.33|313.31|307.31|0
1642612710000|2022-01-19 17:18:30|313.28|307.28|313.28|307.28|313.29|307.29|313.26|307.26|0
1642612720000|2022-01-19 17:18:40|313.27|307.27|313.24|307.24|313.27|307.27|313.24|307.24|0
1642612730000|2022-01-19 17:18:50|313.23|307.23|313.19|307.19|313.23|307.23|313.19|307.19|0
1642612740000|2022-01-19 17:19:00|313.29|307.29|313.32|307.32|313.33|307.33|313.29|307.29|0
1642612750000|2022-01-19 17:19:10|313.33|307.33|313.33|307.33|313.33|307.33|313.33|307.33|0
1642612760000|2022-01-19 17:19:20|313.42|307.42|313.22|307.22|313.43|307.43|313.22|307.22|0
1642612770000|2022-01-19 17:19:30|313.23|307.23|313.21|307.21|313.23|307.23|313.21|307.21|0
1642612780000|2022-01-19 17:19:40|313.12|307.12|313.14|307.14|313.14|307.14|313.12|307.12|0
1642612790000|2022-01-19 17:19:50|313.13|307.13|313.13|307.13|313.14|307.14|313.13|307.13|0
1642612800000|2022-01-19 17:20:00|313.16|307.16|313.14|307.14|313.16|307.16|313.13|307.13|0
1642612810000|2022-01-19 17:20:10|313.17|307.17|313.16|307.16|313.17|307.17|313.16|307.16|0
1642612820000|2022-01-19 17:20:20|313.17|307.17|313.16|307.16|313.19|307.19|313.16|307.16|0
1642612840000|2022-01-19 17:20:40|313.17|307.17|313.17|307.17|313.17|307.17|313.16|307.16|0
1642612850000|2022-01-19 17:20:50|313.2|307.2|313.19|307.19|313.2|307.2|313.19|307.19|0
1642612860000|2022-01-19 17:21:00|313.18|307.18|313.15|307.15|313.18|307.18|313.15|307.15|0
1642612870000|2022-01-19 17:21:10|313.14|307.14|313.15|307.15|313.15|307.15|313.14|307.14|0
1642612880000|2022-01-19 17:21:20|313.14|307.14|313.13|307.13|313.15|307.15|313.13|307.13|0
1642612890000|2022-01-19 17:21:30|313.15|307.15|313.15|307.15|313.15|307.15|313.15|307.15|0
1642612900000|2022-01-19 17:21:40|313.13|307.13|313.11|307.11|313.13|307.13|313.11|307.11|0
1642612910000|2022-01-19 17:21:50|313.14|307.14|313.14|307.14|313.14|307.14|313.14|307.14|0
1642612920000|2022-01-19 17:22:00|313.12|307.12|313.13|307.13|313.14|307.14|313.12|307.12|0
1642612930000|2022-01-19 17:22:10|313.08|307.08|313.05|307.05|313.08|307.08|313.05|307.05|0
1642612950000|2022-01-19 17:22:30|313|307|312.97|306.97|313|307|312.97|306.97|0
1642612960000|2022-01-19 17:22:40|312.98|306.98|312.98|306.98|312.98|306.98|312.98|306.98|0
1642612980000|2022-01-19 17:23:00|312.99|306.99|312.99|306.99|312.99|306.99|312.99|306.99|0
1642612990000|2022-01-19 17:23:10|312.98|306.98|313|307|313|307|312.98|306.98|0
1642613000000|2022-01-19 17:23:20|313.01|307.01|313.01|307.01|313.01|307.01|313.01|307.01|0
1642613010000|2022-01-19 17:23:30|313.08|307.08|313.08|307.08|313.08|307.08|313.08|307.08|0
1642613020000|2022-01-19 17:23:40|313.07|307.07|313.07|307.07|313.08|307.08|313.07|307.07|0
1642613030000|2022-01-19 17:23:50|313.08|307.08|313.04|307.04|313.08|307.08|313.04|307.04|0
1642613040000|2022-01-19 17:24:00|313.08|307.08|313.14|307.14|313.14|307.14|313.08|307.08|0
1642613050000|2022-01-19 17:24:10|313.21|307.21|313.3|307.3|313.3|307.3|313.21|307.21|0
1642613060000|2022-01-19 17:24:20|313.35|307.35|313.31|307.31|313.35|307.35|313.3|307.3|0
1642613070000|2022-01-19 17:24:30|313.34|307.34|313.35|307.35|313.35|307.35|313.34|307.34|0
1642613080000|2022-01-19 17:24:40|313.36|307.36|313.45|307.45|313.45|307.45|313.36|307.36|0
1642613090000|2022-01-19 17:24:50|313.55|307.55|313.49|307.49|313.55|307.55|313.49|307.49|0
1642613100000|2022-01-19 17:25:00|313.47|307.47|313.52|307.52|313.52|307.52|313.45|307.45|0
1642613110000|2022-01-19 17:25:10|313.53|307.53|313.59|307.59|313.59|307.59|313.53|307.53|0
1642613120000|2022-01-19 17:25:20|313.58|307.58|313.58|307.58|313.58|307.58|313.58|307.58|0
1642613130000|2022-01-19 17:25:30|313.59|307.59|313.59|307.59|313.59|307.59|313.59|307.59|0
1642613140000|2022-01-19 17:25:40|313.65|307.65|313.65|307.65|313.65|307.65|313.65|307.65|0
1642613150000|2022-01-19 17:25:50|313.66|307.66|313.67|307.67|313.67|307.67|313.66|307.66|0
1642613160000|2022-01-19 17:26:00|313.59|307.59|313.64|307.64|313.64|307.64|313.59|307.59|0
1642613170000|2022-01-19 17:26:10|313.66|307.66|313.66|307.66|313.68|307.68|313.64|307.64|0
1642613180000|2022-01-19 17:26:20|313.65|307.65|313.7|307.7|313.7|307.7|313.65|307.65|0
1642613190000|2022-01-19 17:26:30|313.61|307.61|313.61|307.61|313.61|307.61|313.61|307.61|0
1642613200000|2022-01-19 17:26:40|313.65|307.65|313.71|307.71|313.74|307.74|313.64|307.64|0
1642613210000|2022-01-19 17:26:50|313.69|307.69|313.68|307.68|313.69|307.69|313.68|307.68|0
1642613220000|2022-01-19 17:27:00|313.59|307.59|313.56|307.56|313.59|307.59|313.56|307.56|0
1642613240000|2022-01-19 17:27:20|313.57|307.57|313.52|307.52|313.57|307.57|313.52|307.52|0
1642613250000|2022-01-19 17:27:30|313.55|307.55|313.55|307.55|313.55|307.55|313.54|307.54|0
1642613260000|2022-01-19 17:27:40|313.56|307.56|313.57|307.57|313.59|307.59|313.55|307.55|0
1642613270000|2022-01-19 17:27:50|313.56|307.56|313.57|307.57|313.57|307.57|313.56|307.56|0
1642613280000|2022-01-19 17:28:00|313.66|307.66|313.58|307.58|313.66|307.66|313.55|307.55|0
1642613290000|2022-01-19 17:28:10|313.59|307.59|313.61|307.61|313.64|307.64|313.59|307.59|0
1642613300000|2022-01-19 17:28:20|313.6|307.6|313.58|307.58|313.6|307.6|313.58|307.58|0
1642613310000|2022-01-19 17:28:30|313.57|307.57|313.59|307.59|313.59|307.59|313.57|307.57|0
1642613320000|2022-01-19 17:28:40|313.58|307.58|313.61|307.61|313.61|307.61|313.58|307.58|0
1642613330000|2022-01-19 17:28:50|313.62|307.62|313.74|307.74|313.74|307.74|313.57|307.57|0
1642613340000|2022-01-19 17:29:00|313.76|307.76|313.75|307.75|313.76|307.76|313.75|307.75|0
1642613350000|2022-01-19 17:29:10|313.8|307.8|313.82|307.82|313.82|307.82|313.79|307.79|0
1642613360000|2022-01-19 17:29:20|313.81|307.81|313.85|307.85|313.85|307.85|313.81|307.81|0
1642613370000|2022-01-19 17:29:30|313.69|307.69|313.69|307.69|313.69|307.69|313.69|307.69|0
1642613390000|2022-01-19 17:29:50|313.54|307.54|313.53|307.53|313.54|307.54|313.53|307.53|0
1642613400000|2022-01-19 17:30:00|313.88|307.88|314.01|308.01|314.01|308.01|313.88|307.88|0
1642613410000|2022-01-19 17:30:10|314|308|313.99|307.99|314|308|313.99|307.99|0
1642613420000|2022-01-19 17:30:20|313.96|307.96|313.98|307.98|313.98|307.98|313.96|307.96|0
1642613430000|2022-01-19 17:30:30|313.93|307.93|313.93|307.93|313.93|307.93|313.93|307.93|0
1642613440000|2022-01-19 17:30:40|313.92|307.92|313.91|307.91|313.93|307.93|313.91|307.91|0
1642613450000|2022-01-19 17:30:50|313.96|307.96|313.92|307.92|313.96|307.96|313.92|307.92|0
1642613460000|2022-01-19 17:31:00|314.31|308.31|314.33|308.33|314.33|308.33|314.3|308.3|0
1642613470000|2022-01-19 17:31:10|314.32|308.32|314.18|308.18|314.32|308.32|314.18|308.18|0
1642613480000|2022-01-19 17:31:20|314.2|308.2|314.27|308.27|314.27|308.27|314.2|308.2|0
1642613490000|2022-01-19 17:31:30|314.28|308.28|314.25|308.25|314.28|308.28|314.24|308.24|0
1642613500000|2022-01-19 17:31:40|314.24|308.24|314.17|308.17|314.25|308.25|314.17|308.17|0
1642613510000|2022-01-19 17:31:50|314.18|308.18|314.18|308.18|314.18|308.18|314.18|308.18|0
1642613520000|2022-01-19 17:32:00|314.26|308.26|314.32|308.32|314.33|308.33|314.26|308.26|0
1642613530000|2022-01-19 17:32:10|314.31|308.31|314.31|308.31|314.31|308.31|314.31|308.31|0
1642613540000|2022-01-19 17:32:20|314.32|308.32|314.32|308.32|314.32|308.32|314.32|308.32|0
1642613550000|2022-01-19 17:32:30|314.33|308.33|314.32|308.32|314.33|308.33|314.32|308.32|0
1642613560000|2022-01-19 17:32:40|314.3|308.3|314.29|308.29|314.3|308.3|314.29|308.29|0
1642613570000|2022-01-19 17:32:50|314.3|308.3|314.29|308.29|314.3|308.3|314.29|308.29|0
1642613580000|2022-01-19 17:33:00|314.25|308.25|314.25|308.25|314.25|308.25|314.25|308.25|0
1642613590000|2022-01-19 17:33:10|314.15|308.15|314|308|314.15|308.15|314|308|0
1642613600000|2022-01-19 17:33:20|313.99|307.99|313.97|307.97|313.99|307.99|313.97|307.97|0
1642613610000|2022-01-19 17:33:30|313.98|307.98|313.89|307.89|313.98|307.98|313.88|307.88|0
1642613620000|2022-01-19 17:33:40|313.87|307.87|313.86|307.86|313.87|307.87|313.86|307.86|0
1642613630000|2022-01-19 17:33:50|313.85|307.85|313.71|307.71|313.85|307.85|313.71|307.71|0
1642613640000|2022-01-19 17:34:00|313.69|307.69|313.62|307.62|313.69|307.69|313.62|307.62|0
1642613650000|2022-01-19 17:34:10|313.61|307.61|313.61|307.61|313.61|307.61|313.6|307.6|0
1642613660000|2022-01-19 17:34:20|313.58|307.58|313.57|307.57|313.58|307.58|313.56|307.56|0
1642613670000|2022-01-19 17:34:30|313.48|307.48|313.58|307.58|313.58|307.58|313.48|307.48|0
1642613680000|2022-01-19 17:34:40|313.55|307.55|313.55|307.55|313.56|307.56|313.55|307.55|0
1642613690000|2022-01-19 17:34:50|313.54|307.54|313.47|307.47|313.55|307.55|313.47|307.47|0
1642613700000|2022-01-19 17:35:00|313.48|307.48|313.48|307.48|313.49|307.49|313.48|307.48|0
1642613710000|2022-01-19 17:35:10|313.47|307.47|313.73|307.73|313.73|307.73|313.47|307.47|0
1642613720000|2022-01-19 17:35:20|313.72|307.72|313.72|307.72|313.72|307.72|313.72|307.72|0
1642613730000|2022-01-19 17:35:30|313.73|307.73|313.72|307.72|313.73|307.73|313.72|307.72|0
1642613740000|2022-01-19 17:35:40|313.67|307.67|313.63|307.63|313.68|307.68|313.63|307.63|0
1642613760000|2022-01-19 17:36:00|313.62|307.62|313.62|307.62|313.62|307.62|313.62|307.62|0
1642613770000|2022-01-19 17:36:10|313.64|307.64|313.63|307.63|313.64|307.64|313.63|307.63|0
1642613780000|2022-01-19 17:36:20|313.64|307.64|313.64|307.64|313.64|307.64|313.64|307.64|0
1642613790000|2022-01-19 17:36:30|313.63|307.63|313.63|307.63|313.63|307.63|313.63|307.63|0
1642613800000|2022-01-19 17:36:40|313.62|307.62|313.62|307.62|313.62|307.62|313.62|307.62|0
1642613810000|2022-01-19 17:36:50|313.63|307.63|313.62|307.62|313.63|307.63|313.62|307.62|0
1642613820000|2022-01-19 17:37:00|313.63|307.63|313.63|307.63|313.68|307.68|313.63|307.63|0
1642613830000|2022-01-19 17:37:10|313.67|307.67|313.79|307.79|313.81|307.81|313.67|307.67|0
1642613840000|2022-01-19 17:37:20|313.8|307.8|313.73|307.73|313.8|307.8|313.73|307.73|0
1642613850000|2022-01-19 17:37:30|313.72|307.72|313.73|307.73|313.73|307.73|313.72|307.72|0
1642613860000|2022-01-19 17:37:40|313.71|307.71|313.71|307.71|313.71|307.71|313.71|307.71|0
1642613870000|2022-01-19 17:37:50|313.72|307.72|313.72|307.72|313.72|307.72|313.72|307.72|0
1642613880000|2022-01-19 17:38:00|313.78|307.78|313.83|307.83|313.83|307.83|313.78|307.78|0
1642613890000|2022-01-19 17:38:10|313.82|307.82|313.76|307.76|313.82|307.82|313.72|307.72|0
1642613900000|2022-01-19 17:38:20|313.75|307.75|313.72|307.72|313.75|307.75|313.72|307.72|0
1642613910000|2022-01-19 17:38:30|313.73|307.73|313.68|307.68|313.73|307.73|313.68|307.68|0
1642613920000|2022-01-19 17:38:40|313.69|307.69|313.63|307.63|313.69|307.69|313.63|307.63|0
1642613930000|2022-01-19 17:38:50|313.65|307.65|313.63|307.63|313.65|307.65|313.6|307.6|0
1642613940000|2022-01-19 17:39:00|313.64|307.64|313.65|307.65|313.66|307.66|313.54|307.54|0
1642613950000|2022-01-19 17:39:10|313.64|307.64|313.63|307.63|313.65|307.65|313.63|307.63|0
1642613960000|2022-01-19 17:39:20|313.62|307.62|313.48|307.48|313.62|307.62|313.48|307.48|0
1642613970000|2022-01-19 17:39:30|313.47|307.47|313.08|307.08|313.48|307.48|313.07|307.07|0
1642613980000|2022-01-19 17:39:40|313.06|307.06|313.07|307.07|313.07|307.07|313.06|307.06|0
1642613990000|2022-01-19 17:39:50|313.1|307.1|313.1|307.1|313.1|307.1|313.09|307.09|0
1642614000000|2022-01-19 17:40:00|313.15|307.15|313.13|307.13|313.15|307.15|313.13|307.13|0
1642614010000|2022-01-19 17:40:10|313.11|307.11|313.11|307.11|313.11|307.11|313.11|307.11|0
1642614020000|2022-01-19 17:40:20|313.12|307.12|313.12|307.12|313.12|307.12|313.12|307.12|0
1642614030000|2022-01-19 17:40:30|313.16|307.16|313.16|307.16|313.17|307.17|313.16|307.16|0
1642614040000|2022-01-19 17:40:40|313.17|307.17|313.11|307.11|313.17|307.17|313.11|307.11|0
1642614050000|2022-01-19 17:40:50|313.12|307.12|313.12|307.12|313.12|307.12|313.12|307.12|0
1642614060000|2022-01-19 17:41:00|313.13|307.13|313.13|307.13|313.14|307.14|313.13|307.13|0
1642614070000|2022-01-19 17:41:10|313.1|307.1|313.06|307.06|313.1|307.1|313.06|307.06|0
1642614080000|2022-01-19 17:41:20|312.97|306.97|312.97|306.97|312.97|306.97|312.97|306.97|0
1642614090000|2022-01-19 17:41:30|312.98|306.98|312.98|306.98|312.98|306.98|312.98|306.98|0
1642614100000|2022-01-19 17:41:40|312.97|306.97|312.92|306.92|312.97|306.97|312.92|306.92|0
1642614110000|2022-01-19 17:41:50|312.93|306.93|312.92|306.92|312.93|306.93|312.92|306.92|0
1642614120000|2022-01-19 17:42:00|312.97|306.97|312.97|306.97|312.97|306.97|312.97|306.97|0
1642614130000|2022-01-19 17:42:10|312.87|306.87|312.95|306.95|312.95|306.95|312.87|306.87|0
1642614140000|2022-01-19 17:42:20|312.94|306.94|312.94|306.94|312.94|306.94|312.94|306.94|0
1642614150000|2022-01-19 17:42:30|312.93|306.93|312.9|306.9|312.93|306.93|312.9|306.9|0
1642614160000|2022-01-19 17:42:40|312.89|306.89|312.91|306.91|312.91|306.91|312.88|306.88|0
1642614180000|2022-01-19 17:43:00|312.92|306.92|312.92|306.92|312.93|306.93|312.92|306.92|0
1642614190000|2022-01-19 17:43:10|312.9|306.9|312.9|306.9|312.9|306.9|312.89|306.89|0
1642614200000|2022-01-19 17:43:20|312.95|306.95|312.97|306.97|312.97|306.97|312.95|306.95|0
1642614210000|2022-01-19 17:43:30|312.98|306.98|313|307|313|307|312.97|306.97|0
1642614220000|2022-01-19 17:43:40|312.97|306.97|312.97|306.97|312.97|306.97|312.97|306.97|0
1642614230000|2022-01-19 17:43:50|312.98|306.98|312.97|306.97|312.98|306.98|312.97|306.97|0
1642614240000|2022-01-19 17:44:00|312.98|306.98|312.95|306.95|312.98|306.98|312.95|306.95|0
1642614250000|2022-01-19 17:44:10|313.1|307.1|313.07|307.07|313.1|307.1|313.07|307.07|0
1642614260000|2022-01-19 17:44:20|313.08|307.08|313.08|307.08|313.08|307.08|313.08|307.08|0
1642614270000|2022-01-19 17:44:30|313.09|307.09|313.09|307.09|313.09|307.09|313.08|307.08|0
1642614280000|2022-01-19 17:44:40|313.07|307.07|313.16|307.16|313.16|307.16|313.07|307.07|0
1642614300000|2022-01-19 17:45:00|313.2|307.2|313.16|307.16|313.2|307.2|313.16|307.16|0
1642614310000|2022-01-19 17:45:10|313.17|307.17|313.17|307.17|313.17|307.17|313.17|307.17|0
1642614320000|2022-01-19 17:45:20|313.21|307.21|313.21|307.21|313.21|307.21|313.2|307.2|0
1642614330000|2022-01-19 17:45:30|313.2|307.2|313.21|307.21|313.21|307.21|313.2|307.2|0
1642614340000|2022-01-19 17:45:40|313.23|307.23|313.22|307.22|313.23|307.23|313.22|307.22|0
1642614350000|2022-01-19 17:45:50|313.2|307.2|313.23|307.23|313.23|307.23|313.19|307.19|0
1642614360000|2022-01-19 17:46:00|313.24|307.24|313.23|307.23|313.24|307.24|313.23|307.23|0
1642614370000|2022-01-19 17:46:10|313.07|307.07|313.08|307.08|313.08|307.08|313.07|307.07|0
1642614380000|2022-01-19 17:46:20|313.12|307.12|313.54|307.54|313.54|307.54|313.12|307.12|0
1642614390000|2022-01-19 17:46:30|313.55|307.55|313.55|307.55|313.55|307.55|313.55|307.55|0
1642614400000|2022-01-19 17:46:40|313.56|307.56|313.56|307.56|313.56|307.56|313.56|307.56|0
1642614410000|2022-01-19 17:46:50|313.57|307.57|313.67|307.67|313.67|307.67|313.57|307.57|0
1642614420000|2022-01-19 17:47:00|313.72|307.72|313.75|307.75|313.75|307.75|313.72|307.72|0
1642614430000|2022-01-19 17:47:10|313.86|307.86|313.88|307.88|313.89|307.89|313.86|307.86|0
1642614450000|2022-01-19 17:47:30|313.86|307.86|313.87|307.87|313.87|307.87|313.86|307.86|0
1642614460000|2022-01-19 17:47:40|313.86|307.86|313.86|307.86|313.87|307.87|313.86|307.86|0
1642614470000|2022-01-19 17:47:50|313.87|307.87|313.87|307.87|313.87|307.87|313.87|307.87|0
1642614480000|2022-01-19 17:48:00|313.91|307.91|313.97|307.97|313.97|307.97|313.89|307.89|0
1642614490000|2022-01-19 17:48:10|313.96|307.96|313.97|307.97|313.98|307.98|313.96|307.96|0
1642614510000|2022-01-19 17:48:30|313.96|307.96|313.96|307.96|313.96|307.96|313.96|307.96|0
1642614520000|2022-01-19 17:48:40|313.97|307.97|314|308|314|308|313.97|307.97|0
1642614530000|2022-01-19 17:48:50|313.96|307.96|314|308|314|308|313.96|307.96|0
1642614540000|2022-01-19 17:49:00|314.02|308.02|314.07|308.07|314.07|308.07|314.02|308.02|0
1642614550000|2022-01-19 17:49:10|314.06|308.06|314.05|308.05|314.06|308.06|314.05|308.05|0
1642614560000|2022-01-19 17:49:20|314.06|308.06|314.03|308.03|314.06|308.06|314.03|308.03|0
1642614570000|2022-01-19 17:49:30|314.07|308.07|314.08|308.08|314.09|308.09|314.07|308.07|0
1642614580000|2022-01-19 17:49:40|314.09|308.09|314.15|308.15|314.15|308.15|314.09|308.09|0
1642614590000|2022-01-19 17:49:50|314.14|308.14|314.17|308.17|314.17|308.17|314.14|308.14|0
1642614600000|2022-01-19 17:50:00|314.18|308.18|314.17|308.17|314.18|308.18|314.17|308.17|0
1642614610000|2022-01-19 17:50:10|314.14|308.14|314|308|314.14|308.14|314|308|0
1642614620000|2022-01-19 17:50:20|314.01|308.01|314.01|308.01|314.01|308.01|314.01|308.01|0
1642614630000|2022-01-19 17:50:30|314.03|308.03|314|308|314.04|308.04|314|308|0
1642614640000|2022-01-19 17:50:40|314.03|308.03|314.07|308.07|314.07|308.07|314.03|308.03|0
1642614650000|2022-01-19 17:50:50|314.1|308.1|314.1|308.1|314.1|308.1|314.1|308.1|0
1642614660000|2022-01-19 17:51:00|314.07|308.07|314.07|308.07|314.07|308.07|314.07|308.07|0
1642614670000|2022-01-19 17:51:10|314.15|308.15|314.14|308.14|314.15|308.15|314.14|308.14|0
1642614690000|2022-01-19 17:51:30|314.13|308.13|314.15|308.15|314.15|308.15|314.13|308.13|0
1642614700000|2022-01-19 17:51:40|314.12|308.12|314.11|308.11|314.12|308.12|314.11|308.11|0
1642614710000|2022-01-19 17:51:50|314.12|308.12|314.1|308.1|314.12|308.12|314.1|308.1|0
1642614720000|2022-01-19 17:52:00|314.11|308.11|314.05|308.05|314.11|308.11|314.05|308.05|0
1642614730000|2022-01-19 17:52:10|314.04|308.04|314.04|308.04|314.04|308.04|314.04|308.04|0
1642614740000|2022-01-19 17:52:20|314.15|308.15|314.15|308.15|314.15|308.15|314.15|308.15|0
1642614750000|2022-01-19 17:52:30|314.14|308.14|314.15|308.15|314.15|308.15|314.14|308.14|0
1642614760000|2022-01-19 17:52:40|314.17|308.17|314.14|308.14|314.18|308.18|314.14|308.14|0
1642614780000|2022-01-19 17:53:00|314.15|308.15|314.2|308.2|314.2|308.2|314.15|308.15|0
1642614790000|2022-01-19 17:53:10|314.19|308.19|314.25|308.25|314.26|308.26|314.19|308.19|0
1642614800000|2022-01-19 17:53:20|314.21|308.21|314.22|308.22|314.22|308.22|314.21|308.21|0
1642614810000|2022-01-19 17:53:30|314.21|308.21|314.22|308.22|314.23|308.23|314.21|308.21|0
1642614820000|2022-01-19 17:53:40|314.23|308.23|314.21|308.21|314.23|308.23|314.21|308.21|0
1642614830000|2022-01-19 17:53:50|314.19|308.19|314.13|308.13|314.2|308.2|314.13|308.13|0
1642614840000|2022-01-19 17:54:00|314.08|308.08|314.1|308.1|314.1|308.1|314.08|308.08|0
1642614850000|2022-01-19 17:54:10|314.09|308.09|314.09|308.09|314.09|308.09|314.08|308.08|0
1642614860000|2022-01-19 17:54:20|313.99|307.99|313.99|307.99|313.99|307.99|313.99|307.99|0
1642614870000|2022-01-19 17:54:30|313.93|307.93|313.94|307.94|313.94|307.94|313.93|307.93|0
1642614880000|2022-01-19 17:54:40|313.93|307.93|313.93|307.93|313.93|307.93|313.93|307.93|0
1642614890000|2022-01-19 17:54:50|313.9|307.9|313.9|307.9|313.9|307.9|313.9|307.9|0
1642614900000|2022-01-19 17:55:00|313.87|307.87|313.87|307.87|313.87|307.87|313.87|307.87|0
1642614920000|2022-01-19 17:55:20|313.88|307.88|313.88|307.88|313.88|307.88|313.88|307.88|0
1642614950000|2022-01-19 17:55:50|313.85|307.85|313.86|307.86|313.86|307.86|313.85|307.85|0
1642614960000|2022-01-19 17:56:00|313.91|307.91|313.91|307.91|313.91|307.91|313.91|307.91|0
1642614970000|2022-01-19 17:56:10|313.88|307.88|313.9|307.9|313.9|307.9|313.88|307.88|0
1642614980000|2022-01-19 17:56:20|313.91|307.91|313.88|307.88|313.91|307.91|313.88|307.88|0
1642614990000|2022-01-19 17:56:30|313.91|307.91|314.02|308.02|314.02|308.02|313.91|307.91|0
1642615010000|2022-01-19 17:56:50|314.03|308.03|314.03|308.03|314.03|308.03|314.03|308.03|0
1642615020000|2022-01-19 17:57:00|314|308|313.89|307.89|314|308|313.89|307.89|0
1642615030000|2022-01-19 17:57:10|313.88|307.88|313.89|307.89|313.89|307.89|313.88|307.88|0
1642615070000|2022-01-19 17:57:50|313.91|307.91|313.91|307.91|313.91|307.91|313.91|307.91|0
1642615080000|2022-01-19 17:58:00|313.88|307.88|313.88|307.88|313.88|307.88|313.88|307.88|0
1642615090000|2022-01-19 17:58:10|313.87|307.87|313.87|307.87|313.87|307.87|313.87|307.87|0
1642615100000|2022-01-19 17:58:20|313.88|307.88|313.88|307.88|313.88|307.88|313.88|307.88|0
1642615120000|2022-01-19 17:58:40|313.89|307.89|313.88|307.88|313.89|307.89|313.88|307.88|0
1642615130000|2022-01-19 17:58:50|313.87|307.87|313.88|307.88|313.88|307.88|313.87|307.87|0
1642615150000|2022-01-19 17:59:10|313.85|307.85|313.89|307.89|313.89|307.89|313.85|307.85|0
1642615160000|2022-01-19 17:59:20|313.93|307.93|314.01|308.01|314.01|308.01|313.93|307.93|0
1642615170000|2022-01-19 17:59:30|314|308|314.01|308.01|314.01|308.01|314|308|0
1642615180000|2022-01-19 17:59:40|314.02|308.02|314.12|308.12|314.12|308.12|314.02|308.02|0
1642615190000|2022-01-19 17:59:50|314.24|308.24|314.22|308.22|314.25|308.25|314.22|308.22|0
1642615200000|2022-01-19 18:00:00|314.23|308.23|314.16|308.16|314.26|308.26|314.16|308.16|0
1642615210000|2022-01-19 18:00:10|314.12|308.12|314.03|308.03|314.12|308.12|314.03|308.03|0
1642615220000|2022-01-19 18:00:20|314.04|308.04|314|308|314.04|308.04|313.99|307.99|0
1642615230000|2022-01-19 18:00:30|313.99|307.99|313.95|307.95|313.99|307.99|313.95|307.95|0
1642615240000|2022-01-19 18:00:40|313.9|307.9|313.9|307.9|313.9|307.9|313.9|307.9|0
1642615250000|2022-01-19 18:00:50|313.88|307.88|313.74|307.74|313.88|307.88|313.74|307.74|0
1642615260000|2022-01-19 18:01:00|313.75|307.75|313.75|307.75|313.75|307.75|313.75|307.75|0
1642615270000|2022-01-19 18:01:10|313.74|307.74|313.91|307.91|313.91|307.91|313.73|307.73|0
1642615280000|2022-01-19 18:01:20|313.92|307.92|313.91|307.91|313.92|307.92|313.91|307.91|0
1642615290000|2022-01-19 18:01:30|313.94|307.94|313.93|307.93|313.94|307.94|313.93|307.93|0
1642615300000|2022-01-19 18:01:40|313.94|307.94|313.94|307.94|313.94|307.94|313.94|307.94|0
1642615310000|2022-01-19 18:01:50|313.93|307.93|313.93|307.93|313.93|307.93|313.93|307.93|0
1642615320000|2022-01-19 18:02:00|313.94|307.94|313.94|307.94|313.94|307.94|313.94|307.94|0
1642615330000|2022-01-19 18:02:10|314.01|308.01|314|308|314.03|308.03|314|308|0
1642615340000|2022-01-19 18:02:20|314.02|308.02|314|308|314.02|308.02|314|308|0
1642615350000|2022-01-19 18:02:30|313.99|307.99|313.99|307.99|313.99|307.99|313.99|307.99|0
1642615360000|2022-01-19 18:02:40|313.98|307.98|313.93|307.93|313.98|307.98|313.93|307.93|0
1642615370000|2022-01-19 18:02:50|314.01|308.01|313.98|307.98|314.01|308.01|313.98|307.98|0
1642615380000|2022-01-19 18:03:00|313.96|307.96|313.77|307.77|313.96|307.96|313.77|307.77|0
1642615390000|2022-01-19 18:03:10|313.81|307.81|313.83|307.83|313.83|307.83|313.81|307.81|0
1642615420000|2022-01-19 18:03:40|313.85|307.85|313.85|307.85|313.85|307.85|313.84|307.84|0
1642615430000|2022-01-19 18:03:50|313.84|307.84|313.84|307.84|313.84|307.84|313.84|307.84|0
1642615440000|2022-01-19 18:04:00|313.78|307.78|313.86|307.86|313.86|307.86|313.78|307.78|0
1642615450000|2022-01-19 18:04:10|313.9|307.9|313.9|307.9|313.9|307.9|313.88|307.88|0
1642615460000|2022-01-19 18:04:20|313.91|307.91|313.89|307.89|313.91|307.91|313.89|307.89|0
1642615470000|2022-01-19 18:04:30|313.9|307.9|314|308|314|308|313.9|307.9|0
1642615480000|2022-01-19 18:04:40|314.01|308.01|314|308|314.01|308.01|314|308|0
1642615500000|2022-01-19 18:05:00|313.99|307.99|313.9|307.9|313.99|307.99|313.87|307.87|0
1642615510000|2022-01-19 18:05:10|313.89|307.89|313.78|307.78|313.89|307.89|313.78|307.78|0
1642615520000|2022-01-19 18:05:20|313.79|307.79|313.77|307.77|313.79|307.79|313.77|307.77|0
1642615530000|2022-01-19 18:05:30|313.75|307.75|313.67|307.67|313.75|307.75|313.67|307.67|0
1642615540000|2022-01-19 18:05:40|313.68|307.68|313.68|307.68|313.68|307.68|313.67|307.67|0
1642615550000|2022-01-19 18:05:50|313.69|307.69|313.65|307.65|313.69|307.69|313.65|307.65|0
1642615560000|2022-01-19 18:06:00|313.66|307.66|313.66|307.66|313.66|307.66|313.65|307.65|0
1642615570000|2022-01-19 18:06:10|313.68|307.68|313.72|307.72|313.72|307.72|313.68|307.68|0
1642615580000|2022-01-19 18:06:20|313.66|307.66|313.68|307.68|313.68|307.68|313.66|307.66|0
1642615590000|2022-01-19 18:06:30|313.67|307.67|313.7|307.7|313.7|307.7|313.67|307.67|0
1642615600000|2022-01-19 18:06:40|313.67|307.67|313.68|307.68|313.69|307.69|313.66|307.66|0
1642615610000|2022-01-19 18:06:50|313.7|307.7|313.67|307.67|313.7|307.7|313.61|307.61|0
1642615620000|2022-01-19 18:07:00|313.66|307.66|313.63|307.63|313.66|307.66|313.6|307.6|0
1642615630000|2022-01-19 18:07:10|313.64|307.64|313.57|307.57|313.64|307.64|313.56|307.56|0
1642615640000|2022-01-19 18:07:20|313.58|307.58|313.58|307.58|313.58|307.58|313.57|307.57|0
1642615650000|2022-01-19 18:07:30|313.57|307.57|313.58|307.58|313.58|307.58|313.57|307.57|0
1642615660000|2022-01-19 18:07:40|313.56|307.56|313.56|307.56|313.56|307.56|313.56|307.56|0
1642615670000|2022-01-19 18:07:50|313.53|307.53|313.53|307.53|313.53|307.53|313.53|307.53|0
1642615680000|2022-01-19 18:08:00|313.51|307.51|313.52|307.52|313.52|307.52|313.51|307.51|0
1642615700000|2022-01-19 18:08:20|313.43|307.43|313.43|307.43|313.43|307.43|313.43|307.43|0
1642615710000|2022-01-19 18:08:30|313.42|307.42|313.41|307.41|313.42|307.42|313.41|307.41|0
1642615720000|2022-01-19 18:08:40|313.42|307.42|313.47|307.47|313.47|307.47|313.42|307.42|0
1642615730000|2022-01-19 18:08:50|313.43|307.43|313.47|307.47|313.47|307.47|313.43|307.43|0
1642615740000|2022-01-19 18:09:00|313.48|307.48|313.47|307.47|313.48|307.48|313.47|307.47|0
1642615750000|2022-01-19 18:09:10|313.48|307.48|313.4|307.4|313.48|307.48|313.4|307.4|0
1642615760000|2022-01-19 18:09:20|313.39|307.39|313.38|307.38|313.4|307.4|313.38|307.38|0
1642615770000|2022-01-19 18:09:30|313.39|307.39|313.37|307.37|313.39|307.39|313.36|307.36|0
1642615780000|2022-01-19 18:09:40|313.38|307.38|313.32|307.32|313.41|307.41|313.32|307.32|0
1642615790000|2022-01-19 18:09:50|313.33|307.33|313.33|307.33|313.33|307.33|313.33|307.33|0
1642615800000|2022-01-19 18:10:00|313.4|307.4|313.3|307.3|313.4|307.4|313.3|307.3|0
1642615810000|2022-01-19 18:10:10|313.33|307.33|313.33|307.33|313.34|307.34|313.33|307.33|0
1642615880000|2022-01-19 18:11:20|313.34|307.34|313.34|307.34|313.34|307.34|313.34|307.34|0
1642615890000|2022-01-19 18:11:30|313.31|307.31|313.31|307.31|313.31|307.31|313.31|307.31|0
1642615900000|2022-01-19 18:11:40|313.3|307.3|313.3|307.3|313.3|307.3|313.3|307.3|0
1642615910000|2022-01-19 18:11:50|313.31|307.31|313.32|307.32|313.32|307.32|313.31|307.31|0
1642615920000|2022-01-19 18:12:00|313.31|307.31|313.31|307.31|313.31|307.31|313.31|307.31|0
1642615930000|2022-01-19 18:12:10|313.32|307.32|313.27|307.27|313.32|307.32|313.27|307.27|0
1642615940000|2022-01-19 18:12:20|313.28|307.28|313.23|307.23|313.28|307.28|313.23|307.23|0
1642615950000|2022-01-19 18:12:30|313.24|307.24|313.26|307.26|313.26|307.26|313.24|307.24|0
1642615960000|2022-01-19 18:12:40|313.25|307.25|313.25|307.25|313.26|307.26|313.25|307.25|0
1642615970000|2022-01-19 18:12:50|313.24|307.24|313.3|307.3|313.31|307.31|313.24|307.24|0
1642615980000|2022-01-19 18:13:00|313.31|307.31|313.2|307.2|313.31|307.31|313.2|307.2|0
1642615990000|2022-01-19 18:13:10|313.21|307.21|313.2|307.2|313.21|307.21|313.2|307.2|0
1642616000000|2022-01-19 18:13:20|313.21|307.21|313.22|307.22|313.22|307.22|313.21|307.21|0
1642616010000|2022-01-19 18:13:30|313.23|307.23|313.22|307.22|313.23|307.23|313.22|307.22|0
1642616030000|2022-01-19 18:13:50|313.21|307.21|313.21|307.21|313.21|307.21|313.21|307.21|0
1642616040000|2022-01-19 18:14:00|313.2|307.2|313.22|307.22|313.22|307.22|313.2|307.2|0
1642616050000|2022-01-19 18:14:10|313.26|307.26|313.26|307.26|313.26|307.26|313.26|307.26|0
1642616060000|2022-01-19 18:14:20|313.27|307.27|313.31|307.31|313.31|307.31|313.27|307.27|0
1642616070000|2022-01-19 18:14:30|313.32|307.32|313.31|307.31|313.32|307.32|313.31|307.31|0
1642616080000|2022-01-19 18:14:40|313.36|307.36|313.36|307.36|313.36|307.36|313.36|307.36|0
1642616090000|2022-01-19 18:14:50|313.37|307.37|313.37|307.37|313.37|307.37|313.37|307.37|0
1642616100000|2022-01-19 18:15:00|313.36|307.36|313.38|307.38|313.38|307.38|313.36|307.36|0
1642616110000|2022-01-19 18:15:10|313.39|307.39|313.39|307.39|313.39|307.39|313.39|307.39|0
1642616120000|2022-01-19 18:15:20|313.37|307.37|313.39|307.39|313.39|307.39|313.37|307.37|0
1642616130000|2022-01-19 18:15:30|313.38|307.38|313.39|307.39|313.39|307.39|313.38|307.38|0
1642616140000|2022-01-19 18:15:40|313.42|307.42|313.42|307.42|313.42|307.42|313.42|307.42|0
1642616150000|2022-01-19 18:15:50|313.43|307.43|313.35|307.35|313.43|307.43|313.35|307.35|0
1642616160000|2022-01-19 18:16:00|313.36|307.36|313.36|307.36|313.36|307.36|313.36|307.36|0
1642616170000|2022-01-19 18:16:10|313.37|307.37|313.37|307.37|313.37|307.37|313.37|307.37|0
1642616190000|2022-01-19 18:16:30|313.35|307.35|313.32|307.32|313.35|307.35|313.32|307.32|0
1642616200000|2022-01-19 18:16:40|313.3|307.3|313.3|307.3|313.3|307.3|313.3|307.3|0
1642616240000|2022-01-19 18:17:20|313.39|307.39|313.4|307.4|313.4|307.4|313.39|307.39|0
1642616250000|2022-01-19 18:17:30|313.39|307.39|313.38|307.38|313.39|307.39|313.38|307.38|0
1642616260000|2022-01-19 18:17:40|313.39|307.39|313.38|307.38|313.39|307.39|313.38|307.38|0
1642616270000|2022-01-19 18:17:50|313.37|307.37|313.37|307.37|313.37|307.37|313.37|307.37|0
1642616280000|2022-01-19 18:18:00|313.36|307.36|313.36|307.36|313.36|307.36|313.36|307.36|0
1642616290000|2022-01-19 18:18:10|313.33|307.33|313.33|307.33|313.33|307.33|313.33|307.33|0
1642616300000|2022-01-19 18:18:20|313.3|307.3|313.3|307.3|313.3|307.3|313.3|307.3|0
1642616330000|2022-01-19 18:18:50|313.28|307.28|313.28|307.28|313.28|307.28|313.28|307.28|0
1642616340000|2022-01-19 18:19:00|313.26|307.26|313.29|307.29|313.29|307.29|313.25|307.25|0
1642616350000|2022-01-19 18:19:10|313.3|307.3|313.32|307.32|313.32|307.32|313.3|307.3|0
1642616360000|2022-01-19 18:19:20|313.31|307.31|313.29|307.29|313.31|307.31|313.28|307.28|0
1642616370000|2022-01-19 18:19:30|313.28|307.28|313.27|307.27|313.28|307.28|313.27|307.27|0
1642616380000|2022-01-19 18:19:40|313.24|307.24|313.24|307.24|313.24|307.24|313.24|307.24|0
1642616390000|2022-01-19 18:19:50|313.22|307.22|313.25|307.25|313.25|307.25|313.22|307.22|0
1642616400000|2022-01-19 18:20:00|313.32|307.32|313.28|307.28|313.32|307.32|313.28|307.28|0
1642616410000|2022-01-19 18:20:10|313.29|307.29|313.29|307.29|313.34|307.34|313.29|307.29|0
1642616420000|2022-01-19 18:20:20|313.3|307.3|313.31|307.31|313.33|307.33|313.3|307.3|0
1642616430000|2022-01-19 18:20:30|313.32|307.32|313.32|307.32|313.32|307.32|313.32|307.32|0
1642616440000|2022-01-19 18:20:40|313.31|307.31|313.28|307.28|313.31|307.31|313.28|307.28|0
1642616450000|2022-01-19 18:20:50|313.25|307.25|313.25|307.25|313.25|307.25|313.25|307.25|0
1642616460000|2022-01-19 18:21:00|313.24|307.24|313.08|307.08|313.25|307.25|313.07|307.07|0
1642616470000|2022-01-19 18:21:10|313.05|307.05|313.05|307.05|313.05|307.05|313.05|307.05|0
1642616480000|2022-01-19 18:21:20|313.03|307.03|313.19|307.19|313.19|307.19|313.03|307.03|0
1642616500000|2022-01-19 18:21:40|313.18|307.18|313.23|307.23|313.23|307.23|313.18|307.18|0
1642616510000|2022-01-19 18:21:50|313.22|307.22|313.22|307.22|313.22|307.22|313.22|307.22|0
1642616520000|2022-01-19 18:22:00|313.23|307.23|313.26|307.26|313.26|307.26|313.23|307.23|0
1642616530000|2022-01-19 18:22:10|313.32|307.32|313.33|307.33|313.33|307.33|313.32|307.32|0
1642616540000|2022-01-19 18:22:20|313.41|307.41|313.45|307.45|313.45|307.45|313.41|307.41|0
1642616550000|2022-01-19 18:22:30|313.44|307.44|313.48|307.48|313.48|307.48|313.44|307.44|0
1642616560000|2022-01-19 18:22:40|313.51|307.51|313.51|307.51|313.51|307.51|313.51|307.51|0
1642616570000|2022-01-19 18:22:50|313.5|307.5|313.49|307.49|313.51|307.51|313.49|307.49|0
1642616580000|2022-01-19 18:23:00|313.53|307.53|313.53|307.53|313.53|307.53|313.53|307.53|0
1642616590000|2022-01-19 18:23:10|313.52|307.52|313.52|307.52|313.53|307.53|313.52|307.52|0
1642616600000|2022-01-19 18:23:20|313.53|307.53|313.49|307.49|313.53|307.53|313.49|307.49|0
1642616630000|2022-01-19 18:23:50|313.39|307.39|313.32|307.32|313.39|307.39|313.32|307.32|0
1642616640000|2022-01-19 18:24:00|313.33|307.33|313.33|307.33|313.33|307.33|313.32|307.32|0
1642616650000|2022-01-19 18:24:10|313.32|307.32|313.32|307.32|313.32|307.32|313.32|307.32|0
1642616660000|2022-01-19 18:24:20|313.31|307.31|313.29|307.29|313.32|307.32|313.29|307.29|0
1642616670000|2022-01-19 18:24:30|313.3|307.3|313.29|307.29|313.3|307.3|313.29|307.29|0
1642616680000|2022-01-19 18:24:40|313.3|307.3|313.3|307.3|313.3|307.3|313.3|307.3|0
1642616690000|2022-01-19 18:24:50|313.31|307.31|313.31|307.31|313.31|307.31|313.31|307.31|0
1642616700000|2022-01-19 18:25:00|313.32|307.32|313.32|307.32|313.32|307.32|313.31|307.31|0
1642616710000|2022-01-19 18:25:10|313.35|307.35|313.34|307.34|313.35|307.35|313.33|307.33|0
1642616720000|2022-01-19 18:25:20|313.33|307.33|313.34|307.34|313.34|307.34|313.33|307.33|0
1642616730000|2022-01-19 18:25:30|313.33|307.33|313.37|307.37|313.37|307.37|313.33|307.33|0
1642616740000|2022-01-19 18:25:40|313.36|307.36|313.35|307.35|313.36|307.36|313.35|307.35|0
1642616790000|2022-01-19 18:26:30|313.36|307.36|313.36|307.36|313.36|307.36|313.36|307.36|0
1642616800000|2022-01-19 18:26:40|313.37|307.37|313.37|307.37|313.37|307.37|313.37|307.37|0
1642616810000|2022-01-19 18:26:50|313.39|307.39|313.38|307.38|313.39|307.39|313.38|307.38|0
1642616820000|2022-01-19 18:27:00|313.37|307.37|313.37|307.37|313.37|307.37|313.37|307.37|0
1642616830000|2022-01-19 18:27:10|313.36|307.36|313.37|307.37|313.37|307.37|313.36|307.36|0
1642616840000|2022-01-19 18:27:20|313.36|307.36|313.35|307.35|313.37|307.37|313.35|307.35|0
1642616850000|2022-01-19 18:27:30|313.34|307.34|313.35|307.35|313.36|307.36|313.34|307.34|0
1642616860000|2022-01-19 18:27:40|313.4|307.4|313.4|307.4|313.4|307.4|313.4|307.4|0
1642616870000|2022-01-19 18:27:50|313.41|307.41|313.4|307.4|313.41|307.41|313.4|307.4|0
1642616880000|2022-01-19 18:28:00|313.41|307.41|313.41|307.41|313.41|307.41|313.4|307.4|0
1642616890000|2022-01-19 18:28:10|313.4|307.4|313.39|307.39|313.41|307.41|313.39|307.39|0
1642616910000|2022-01-19 18:28:30|313.4|307.4|313.35|307.35|313.4|307.4|313.35|307.35|0
1642616920000|2022-01-19 18:28:40|313.34|307.34|313.3|307.3|313.34|307.34|313.3|307.3|0
1642616940000|2022-01-19 18:29:00|313.31|307.31|313.36|307.36|313.37|307.37|313.3|307.3|0
1642616950000|2022-01-19 18:29:10|313.37|307.37|313.36|307.36|313.37|307.37|313.36|307.36|0
1642616960000|2022-01-19 18:29:20|313.35|307.35|313.05|307.05|313.35|307.35|313.05|307.05|0
1642616970000|2022-01-19 18:29:30|313.02|307.02|313.02|307.02|313.03|307.03|313.02|307.02|0
1642616980000|2022-01-19 18:29:40|313.04|307.04|313.04|307.04|313.05|307.05|313.04|307.04|0
1642616990000|2022-01-19 18:29:50|313.05|307.05|313.01|307.01|313.05|307.05|313.01|307.01|0
1642617000000|2022-01-19 18:30:00|313.02|307.02|313.03|307.03|313.03|307.03|313|307|0
1642617010000|2022-01-19 18:30:10|312.99|306.99|313|307|313|307|312.99|306.99|0
1642617030000|2022-01-19 18:30:30|312.98|306.98|312.98|306.98|312.98|306.98|312.98|306.98|0
1642617060000|2022-01-19 18:31:00|313|307|312.95|306.95|313|307|312.95|306.95|0
1642617070000|2022-01-19 18:31:10|312.98|306.98|312.98|306.98|312.98|306.98|312.98|306.98|0
1642617120000|2022-01-19 18:32:00|312.96|306.96|313.08|307.08|313.08|307.08|312.96|306.96|0
1642617130000|2022-01-19 18:32:10|313.18|307.18|313.24|307.24|313.24|307.24|313.18|307.18|0
1642617140000|2022-01-19 18:32:20|313.3|307.3|313.3|307.3|313.3|307.3|313.3|307.3|0
1642617150000|2022-01-19 18:32:30|313.39|307.39|313.39|307.39|313.39|307.39|313.39|307.39|0
1642617160000|2022-01-19 18:32:40|313.4|307.4|313.38|307.38|313.4|307.4|313.37|307.37|0
1642617170000|2022-01-19 18:32:50|313.35|307.35|313.3|307.3|313.35|307.35|313.3|307.3|0
1642617180000|2022-01-19 18:33:00|313.29|307.29|313.3|307.3|313.3|307.3|313.29|307.29|0
1642617190000|2022-01-19 18:33:10|313.23|307.23|313.23|307.23|313.23|307.23|313.23|307.23|0
1642617200000|2022-01-19 18:33:20|313.21|307.21|313.19|307.19|313.21|307.21|313.19|307.19|0
1642617230000|2022-01-19 18:33:50|313.24|307.24|313.23|307.23|313.24|307.24|313.23|307.23|0
1642617250000|2022-01-19 18:34:10|313.21|307.21|313.21|307.21|313.21|307.21|313.21|307.21|0
1642617270000|2022-01-19 18:34:30|313.2|307.2|313.21|307.21|313.21|307.21|313.2|307.2|0
1642617280000|2022-01-19 18:34:40|313.2|307.2|313.21|307.21|313.21|307.21|313.2|307.2|0
1642617290000|2022-01-19 18:34:50|313.2|307.2|313.21|307.21|313.21|307.21|313.2|307.2|0
1642617300000|2022-01-19 18:35:00|313.06|307.06|313.05|307.05|313.06|307.06|313.04|307.04|0
1642617310000|2022-01-19 18:35:10|313.06|307.06|313.02|307.02|313.06|307.06|313.02|307.02|0
1642617320000|2022-01-19 18:35:20|313.01|307.01|312.97|306.97|313.01|307.01|312.97|306.97|0
1642617330000|2022-01-19 18:35:30|312.98|306.98|312.96|306.96|312.98|306.98|312.96|306.96|0
1642617340000|2022-01-19 18:35:40|312.95|306.95|312.95|306.95|312.95|306.95|312.95|306.95|0
1642617350000|2022-01-19 18:35:50|312.97|306.97|313|307|313|307|312.97|306.97|0
1642617360000|2022-01-19 18:36:00|312.85|306.85|312.85|306.85|312.86|306.86|312.84|306.84|0
1642617370000|2022-01-19 18:36:10|312.86|306.86|312.86|306.86|312.86|306.86|312.86|306.86|0
1642617390000|2022-01-19 18:36:30|312.87|306.87|312.85|306.85|312.87|306.87|312.85|306.85|0
1642617400000|2022-01-19 18:36:40|312.7|306.7|312.67|306.67|312.71|306.71|312.67|306.67|0
1642617410000|2022-01-19 18:36:50|312.64|306.64|312.59|306.59|312.64|306.64|312.59|306.59|0
1642617420000|2022-01-19 18:37:00|312.57|306.57|312.53|306.53|312.57|306.57|312.53|306.53|0
1642617430000|2022-01-19 18:37:10|312.48|306.48|312.55|306.55|312.55|306.55|312.48|306.48|0
1642617450000|2022-01-19 18:37:30|312.52|306.52|312.53|306.53|312.53|306.53|312.51|306.51|0
1642617480000|2022-01-19 18:38:00|312.5|306.5|312.5|306.5|312.5|306.5|312.5|306.5|0
1642617490000|2022-01-19 18:38:10|312.49|306.49|312.53|306.53|312.53|306.53|312.49|306.49|0
1642617500000|2022-01-19 18:38:20|312.57|306.57|312.57|306.57|312.57|306.57|312.57|306.57|0
1642617530000|2022-01-19 18:38:50|312.58|306.58|312.6|306.6|312.6|306.6|312.58|306.58|0
1642617540000|2022-01-19 18:39:00|312.61|306.61|312.61|306.61|312.61|306.61|312.6|306.6|0
1642617550000|2022-01-19 18:39:10|312.6|306.6|312.65|306.65|312.65|306.65|312.6|306.6|0
1642617560000|2022-01-19 18:39:20|312.62|306.62|312.62|306.62|312.62|306.62|312.62|306.62|0
1642617580000|2022-01-19 18:39:40|312.6|306.6|312.6|306.6|312.6|306.6|312.6|306.6|0
1642617600000|2022-01-19 18:40:00|312.69|306.69|312.67|306.67|312.69|306.69|312.67|306.67|0
1642617610000|2022-01-19 18:40:10|312.65|306.65|312.65|306.65|312.66|306.66|312.65|306.65|0
1642617620000|2022-01-19 18:40:20|312.67|306.67|312.59|306.59|312.68|306.68|312.59|306.59|0
1642617650000|2022-01-19 18:40:50|312.6|306.6|312.61|306.61|312.61|306.61|312.6|306.6|0
1642617660000|2022-01-19 18:41:00|312.51|306.51|312.51|306.51|312.51|306.51|312.5|306.5|0
1642617670000|2022-01-19 18:41:10|312.5|306.5|312.5|306.5|312.5|306.5|312.5|306.5|0
1642617690000|2022-01-19 18:41:30|312.49|306.49|312.48|306.48|312.49|306.49|312.48|306.48|0
1642617700000|2022-01-19 18:41:40|312.47|306.47|312.49|306.49|312.5|306.5|312.47|306.47|0
1642617710000|2022-01-19 18:41:50|312.48|306.48|312.49|306.49|312.49|306.49|312.48|306.48|0
1642617720000|2022-01-19 18:42:00|312.5|306.5|312.49|306.49|312.5|306.5|312.49|306.49|0
1642617730000|2022-01-19 18:42:10|312.48|306.48|312.57|306.57|312.57|306.57|312.47|306.47|0
1642617740000|2022-01-19 18:42:20|312.49|306.49|312.43|306.43|312.53|306.53|312.43|306.43|0
1642617750000|2022-01-19 18:42:30|312.44|306.44|312.44|306.44|312.44|306.44|312.44|306.44|0
1642617760000|2022-01-19 18:42:40|312.45|306.45|312.44|306.44|312.45|306.45|312.44|306.44|0
1642617770000|2022-01-19 18:42:50|312.46|306.46|312.46|306.46|312.46|306.46|312.46|306.46|0
1642617780000|2022-01-19 18:43:00|312.47|306.47|312.49|306.49|312.49|306.49|312.47|306.47|0
1642617790000|2022-01-19 18:43:10|312.48|306.48|312.48|306.48|312.49|306.49|312.48|306.48|0
1642617800000|2022-01-19 18:43:20|312.51|306.51|312.51|306.51|312.51|306.51|312.51|306.51|0
1642617810000|2022-01-19 18:43:30|312.5|306.5|312.5|306.5|312.5|306.5|312.49|306.49|0
1642617830000|2022-01-19 18:43:50|312.47|306.47|312.49|306.49|312.49|306.49|312.47|306.47|0
1642617840000|2022-01-19 18:44:00|312.5|306.5|312.73|306.73|312.76|306.76|312.5|306.5|0
1642617850000|2022-01-19 18:44:10|312.74|306.74|312.75|306.75|312.75|306.75|312.74|306.74|0
1642617860000|2022-01-19 18:44:20|312.74|306.74|312.74|306.74|312.75|306.75|312.74|306.74|0
1642617870000|2022-01-19 18:44:30|312.75|306.75|312.78|306.78|312.78|306.78|312.75|306.75|0
1642617880000|2022-01-19 18:44:40|312.73|306.73|312.74|306.74|312.74|306.74|312.73|306.73|0
1642617890000|2022-01-19 18:44:50|312.73|306.73|312.75|306.75|312.75|306.75|312.73|306.73|0
1642617900000|2022-01-19 18:45:00|312.74|306.74|312.74|306.74|312.74|306.74|312.74|306.74|0
1642617910000|2022-01-19 18:45:10|312.71|306.71|312.71|306.71|312.71|306.71|312.71|306.71|0
1642617920000|2022-01-19 18:45:20|312.78|306.78|312.78|306.78|312.78|306.78|312.77|306.77|0
1642617940000|2022-01-19 18:45:40|312.79|306.79|312.79|306.79|312.79|306.79|312.79|306.79|0
1642617950000|2022-01-19 18:45:50|312.75|306.75|312.74|306.74|312.75|306.75|312.74|306.74|0
1642617960000|2022-01-19 18:46:00|312.71|306.71|312.61|306.61|312.71|306.71|312.61|306.61|0
1642617970000|2022-01-19 18:46:10|312.42|306.42|312.41|306.41|312.42|306.42|312.41|306.41|0
1642617980000|2022-01-19 18:46:20|312.39|306.39|312.39|306.39|312.39|306.39|312.39|306.39|0
1642617990000|2022-01-19 18:46:30|312.38|306.38|312.37|306.37|312.38|306.38|312.37|306.37|0
1642618010000|2022-01-19 18:46:50|312.38|306.38|312.38|306.38|312.38|306.38|312.38|306.38|0
1642618020000|2022-01-19 18:47:00|312.41|306.41|312.39|306.39|312.41|306.41|312.39|306.39|0
1642618030000|2022-01-19 18:47:10|312.38|306.38|312.38|306.38|312.38|306.38|312.38|306.38|0
1642618040000|2022-01-19 18:47:20|312.37|306.37|312.28|306.28|312.37|306.37|312.28|306.28|0
1642618060000|2022-01-19 18:47:40|312.27|306.27|312.26|306.26|312.27|306.27|312.26|306.26|0
1642618070000|2022-01-19 18:47:50|312.27|306.27|312.3|306.3|312.3|306.3|312.23|306.23|0
1642618080000|2022-01-19 18:48:00|312.32|306.32|312.31|306.31|312.32|306.32|312.31|306.31|0
1642618090000|2022-01-19 18:48:10|312.32|306.32|312.32|306.32|312.32|306.32|312.32|306.32|0
1642618100000|2022-01-19 18:48:20|312.31|306.31|312.3|306.3|312.31|306.31|312.3|306.3|0
1642618110000|2022-01-19 18:48:30|312.26|306.26|312.26|306.26|312.26|306.26|312.26|306.26|0
1642618130000|2022-01-19 18:48:50|312.25|306.25|312.2|306.2|312.25|306.25|312.2|306.2|0
1642618150000|2022-01-19 18:49:10|312.19|306.19|312.21|306.21|312.21|306.21|312.19|306.19|0
1642618160000|2022-01-19 18:49:20|312.24|306.24|312.24|306.24|312.24|306.24|312.24|306.24|0
1642618180000|2022-01-19 18:49:40|312.25|306.25|312.25|306.25|312.25|306.25|312.25|306.25|0
1642618200000|2022-01-19 18:50:00|312.22|306.22|312.21|306.21|312.22|306.22|312.21|306.21|0
1642618210000|2022-01-19 18:50:10|312.2|306.2|312.12|306.12|312.2|306.2|312.12|306.12|0
1642618220000|2022-01-19 18:50:20|312.13|306.13|312.12|306.12|312.13|306.13|312.12|306.12|0
1642618230000|2022-01-19 18:50:30|312.11|306.11|312.12|306.12|312.12|306.12|312.11|306.11|0
1642618240000|2022-01-19 18:50:40|312.11|306.11|312.12|306.12|312.12|306.12|312.11|306.11|0
1642618260000|2022-01-19 18:51:00|312.15|306.15|312.14|306.14|312.15|306.15|312.14|306.14|0
1642618270000|2022-01-19 18:51:10|312.17|306.17|312.28|306.28|312.28|306.28|312.17|306.17|0
1642618280000|2022-01-19 18:51:20|312.29|306.29|312.29|306.29|312.29|306.29|312.29|306.29|0
1642618290000|2022-01-19 18:51:30|312.28|306.28|312.29|306.29|312.29|306.29|312.28|306.28|0
1642618300000|2022-01-19 18:51:40|312.31|306.31|312.31|306.31|312.31|306.31|312.31|306.31|0
1642618310000|2022-01-19 18:51:50|312.3|306.3|312.3|306.3|312.3|306.3|312.3|306.3|0
1642618330000|2022-01-19 18:52:10|312.31|306.31|312.29|306.29|312.31|306.31|312.29|306.29|0
1642618340000|2022-01-19 18:52:20|312.28|306.28|312.28|306.28|312.28|306.28|312.28|306.28|0
1642618350000|2022-01-19 18:52:30|312.27|306.27|312.23|306.23|312.27|306.27|312.23|306.23|0
1642618360000|2022-01-19 18:52:40|312.21|306.21|312.21|306.21|312.21|306.21|312.21|306.21|0
1642618370000|2022-01-19 18:52:50|312.22|306.22|312.22|306.22|312.22|306.22|312.22|306.22|0
1642618390000|2022-01-19 18:53:10|312.23|306.23|312.23|306.23|312.23|306.23|312.23|306.23|0
1642618400000|2022-01-19 18:53:20|312.22|306.22|312.22|306.22|312.22|306.22|312.22|306.22|0
1642618410000|2022-01-19 18:53:30|312.21|306.21|312.21|306.21|312.21|306.21|312.21|306.21|0
1642618420000|2022-01-19 18:53:40|312.2|306.2|312.2|306.2|312.2|306.2|312.2|306.2|0
1642618430000|2022-01-19 18:53:50|312.21|306.21|312.2|306.2|312.21|306.21|312.2|306.2|0
1642618440000|2022-01-19 18:54:00|312.21|306.21|312.18|306.18|312.21|306.21|312.18|306.18|0
1642618460000|2022-01-19 18:54:20|312.19|306.19|312.3|306.3|312.3|306.3|312.19|306.19|0
1642618470000|2022-01-19 18:54:30|312.38|306.38|312.39|306.39|312.4|306.4|312.38|306.38|0
1642618480000|2022-01-19 18:54:40|312.44|306.44|312.44|306.44|312.44|306.44|312.44|306.44|0
1642618490000|2022-01-19 18:54:50|312.43|306.43|312.46|306.46|312.46|306.46|312.43|306.43|0
1642618500000|2022-01-19 18:55:00|312.48|306.48|312.49|306.49|312.49|306.49|312.48|306.48|0
1642618510000|2022-01-19 18:55:10|312.48|306.48|312.48|306.48|312.48|306.48|312.48|306.48|0
1642618520000|2022-01-19 18:55:20|312.46|306.46|312.46|306.46|312.46|306.46|312.46|306.46|0
1642618530000|2022-01-19 18:55:30|312.48|306.48|312.48|306.48|312.48|306.48|312.48|306.48|0
1642618540000|2022-01-19 18:55:40|312.54|306.54|312.83|306.83|312.83|306.83|312.54|306.54|0
1642618550000|2022-01-19 18:55:50|312.86|306.86|312.94|306.94|312.94|306.94|312.86|306.86|0
1642618560000|2022-01-19 18:56:00|312.95|306.95|312.99|306.99|312.99|306.99|312.95|306.95|0
1642618570000|2022-01-19 18:56:10|313.1|307.1|313.14|307.14|313.14|307.14|313.1|307.1|0
1642618580000|2022-01-19 18:56:20|313.17|307.17|313.1|307.1|313.17|307.17|313.1|307.1|0
1642618590000|2022-01-19 18:56:30|313.09|307.09|313.09|307.09|313.09|307.09|313.09|307.09|0
1642618600000|2022-01-19 18:56:40|313.08|307.08|313.07|307.07|313.08|307.08|313.06|307.06|0
1642618610000|2022-01-19 18:56:50|313.06|307.06|313.01|307.01|313.07|307.07|313|307|0
1642618620000|2022-01-19 18:57:00|313|307|312.94|306.94|313|307|312.94|306.94|0
1642618630000|2022-01-19 18:57:10|312.91|306.91|312.92|306.92|312.92|306.92|312.91|306.91|0
1642618640000|2022-01-19 18:57:20|312.9|306.9|312.9|306.9|312.9|306.9|312.9|306.9|0
1642618680000|2022-01-19 18:58:00|312.92|306.92|312.93|306.93|312.93|306.93|312.91|306.91|0
1642618690000|2022-01-19 18:58:10|313.12|307.12|313.12|307.12|313.12|307.12|313.12|307.12|0
1642618700000|2022-01-19 18:58:20|313.11|307.11|313.11|307.11|313.11|307.11|313.11|307.11|0
1642618710000|2022-01-19 18:58:30|313.1|307.1|313.11|307.11|313.11|307.11|313.1|307.1|0
1642618720000|2022-01-19 18:58:40|313.1|307.1|313.1|307.1|313.11|307.11|313.1|307.1|0
1642618730000|2022-01-19 18:58:50|313.12|307.12|313.19|307.19|313.19|307.19|313.12|307.12|0
1642618740000|2022-01-19 18:59:00|313.16|307.16|313.21|307.21|313.21|307.21|313.16|307.16|0
1642618760000|2022-01-19 18:59:20|313.18|307.18|313.09|307.09|313.18|307.18|313.09|307.09|0
1642618780000|2022-01-19 18:59:40|313.08|307.08|313.04|307.04|313.09|307.09|313.04|307.04|0
1642618790000|2022-01-19 18:59:50|313.02|307.02|313.04|307.04|313.04|307.04|313.02|307.02|0
1642618800000|2022-01-19 19:00:00|313.03|307.03|313.05|307.05|313.05|307.05|313.02|307.02|0
1642618810000|2022-01-19 19:00:10|313.01|307.01|313.03|307.03|313.03|307.03|313.01|307.01|0
1642618820000|2022-01-19 19:00:20|313.02|307.02|313.02|307.02|313.03|307.03|313.01|307.01|0
1642618830000|2022-01-19 19:00:30|313.01|307.01|313.08|307.08|313.08|307.08|313.01|307.01|0
1642618840000|2022-01-19 19:00:40|313.14|307.14|313.14|307.14|313.14|307.14|313.14|307.14|0
1642618850000|2022-01-19 19:00:50|313.15|307.15|313.15|307.15|313.15|307.15|313.15|307.15|0
1642618860000|2022-01-19 19:01:00|313.14|307.14|313.16|307.16|313.16|307.16|313.14|307.14|0
1642618870000|2022-01-19 19:01:10|313.17|307.17|313.16|307.16|313.17|307.17|313.16|307.16|0
1642618890000|2022-01-19 19:01:30|313.14|307.14|313.06|307.06|313.14|307.14|313.06|307.06|0
1642618900000|2022-01-19 19:01:40|313.08|307.08|313.07|307.07|313.09|307.09|313.06|307.06|0
1642618920000|2022-01-19 19:02:00|313.06|307.06|313.06|307.06|313.07|307.07|313.06|307.06|0
1642618930000|2022-01-19 19:02:10|313.07|307.07|313.07|307.07|313.07|307.07|313.06|307.06|0
1642618950000|2022-01-19 19:02:30|313.08|307.08|313.1|307.1|313.1|307.1|313.08|307.08|0
1642618960000|2022-01-19 19:02:40|313.14|307.14|313.13|307.13|313.14|307.14|313.11|307.11|0
1642618970000|2022-01-19 19:02:50|313.12|307.12|313.14|307.14|313.15|307.15|313.12|307.12|0
1642618980000|2022-01-19 19:03:00|313.13|307.13|313.04|307.04|313.13|307.13|313.04|307.04|0
1642618990000|2022-01-19 19:03:10|313.03|307.03|313|307|313.03|307.03|313|307|0
1642619000000|2022-01-19 19:03:20|313.01|307.01|313|307|313.01|307.01|312.99|306.99|0
1642619010000|2022-01-19 19:03:30|312.99|306.99|312.99|306.99|312.99|306.99|312.98|306.98|0
1642619020000|2022-01-19 19:03:40|312.96|306.96|312.96|306.96|312.96|306.96|312.96|306.96|0
1642619030000|2022-01-19 19:03:50|312.95|306.95|312.85|306.85|312.95|306.95|312.84|306.84|0
1642619040000|2022-01-19 19:04:00|312.88|306.88|312.93|306.93|312.93|306.93|312.88|306.88|0
1642619050000|2022-01-19 19:04:10|312.94|306.94|312.96|306.96|312.97|306.97|312.94|306.94|0
1642619060000|2022-01-19 19:04:20|312.95|306.95|312.95|306.95|312.96|306.96|312.95|306.95|0
1642619070000|2022-01-19 19:04:30|312.97|306.97|312.96|306.96|312.97|306.97|312.96|306.96|0
1642619080000|2022-01-19 19:04:40|312.97|306.97|312.97|306.97|312.97|306.97|312.97|306.97|0
1642619090000|2022-01-19 19:04:50|312.79|306.79|312.79|306.79|312.79|306.79|312.79|306.79|0
1642619100000|2022-01-19 19:05:00|312.76|306.76|312.76|306.76|312.76|306.76|312.76|306.76|0
1642619110000|2022-01-19 19:05:10|312.75|306.75|312.74|306.74|312.76|306.76|312.74|306.74|0
1642619120000|2022-01-19 19:05:20|312.72|306.72|312.61|306.61|312.72|306.72|312.61|306.61|0
1642619130000|2022-01-19 19:05:30|312.58|306.58|312.53|306.53|312.58|306.58|312.53|306.53|0
1642619140000|2022-01-19 19:05:40|312.49|306.49|312.29|306.29|312.49|306.49|312.29|306.29|0
1642619150000|2022-01-19 19:05:50|312.3|306.3|312.29|306.29|312.3|306.3|312.29|306.29|0
1642619160000|2022-01-19 19:06:00|312.3|306.3|312.34|306.34|312.34|306.34|312.3|306.3|0
1642619170000|2022-01-19 19:06:10|312.32|306.32|312.33|306.33|312.33|306.33|312.31|306.31|0
1642619180000|2022-01-19 19:06:20|312.32|306.32|312.33|306.33|312.33|306.33|312.32|306.32|0
1642619190000|2022-01-19 19:06:30|312.24|306.24|312.23|306.23|312.24|306.24|312.23|306.23|0
1642619200000|2022-01-19 19:06:40|312.21|306.21|312.16|306.16|312.21|306.21|312.16|306.16|0
1642619210000|2022-01-19 19:06:50|312.15|306.15|312.15|306.15|312.15|306.15|312.14|306.14|0
1642619220000|2022-01-19 19:07:00|312.16|306.16|312.15|306.15|312.17|306.17|312.15|306.15|0
1642619230000|2022-01-19 19:07:10|312.16|306.16|312.14|306.14|312.16|306.16|312.13|306.13|0
1642619250000|2022-01-19 19:07:30|312.08|306.08|312.08|306.08|312.08|306.08|312.08|306.08|0
1642619260000|2022-01-19 19:07:40|312.09|306.09|312.09|306.09|312.09|306.09|312.09|306.09|0
1642619280000|2022-01-19 19:08:00|312.06|306.06|312.03|306.03|312.06|306.06|312.03|306.03|0
1642619290000|2022-01-19 19:08:10|312.01|306.01|311.98|305.98|312.01|306.01|311.97|305.97|0
1642619300000|2022-01-19 19:08:20|311.99|305.99|311.99|305.99|311.99|305.99|311.97|305.97|0
1642619310000|2022-01-19 19:08:30|311.98|305.98|311.97|305.97|311.98|305.98|311.97|305.97|0
1642619330000|2022-01-19 19:08:50|311.98|305.98|311.97|305.97|311.98|305.98|311.97|305.97|0
1642619340000|2022-01-19 19:09:00|311.94|305.94|311.97|305.97|311.98|305.98|311.94|305.94|0
1642619350000|2022-01-19 19:09:10|311.96|305.96|311.87|305.87|311.97|305.97|311.87|305.87|0
1642619360000|2022-01-19 19:09:20|311.88|305.88|311.82|305.82|311.88|305.88|311.82|305.82|0
1642619370000|2022-01-19 19:09:30|311.83|305.83|311.85|305.85|311.85|305.85|311.83|305.83|0
1642619400000|2022-01-19 19:10:00|311.84|305.84|311.85|305.85|311.85|305.85|311.84|305.84|0
1642619410000|2022-01-19 19:10:10|311.84|305.84|311.85|305.85|311.85|305.85|311.84|305.84|0
1642619420000|2022-01-19 19:10:20|311.86|305.86|311.88|305.88|311.88|305.88|311.86|305.86|0
1642619430000|2022-01-19 19:10:30|311.87|305.87|311.78|305.78|311.87|305.87|311.78|305.78|0
1642619440000|2022-01-19 19:10:40|311.79|305.79|311.79|305.79|311.79|305.79|311.79|305.79|0
1642619450000|2022-01-19 19:10:50|311.76|305.76|311.76|305.76|311.76|305.76|311.76|305.76|0
1642619470000|2022-01-19 19:11:10|311.8|305.8|311.78|305.78|311.81|305.81|311.78|305.78|0
1642619480000|2022-01-19 19:11:20|311.8|305.8|311.83|305.83|311.83|305.83|311.8|305.8|0
1642619490000|2022-01-19 19:11:30|311.84|305.84|311.83|305.83|311.84|305.84|311.83|305.83|0
1642619500000|2022-01-19 19:11:40|311.85|305.85|311.85|305.85|311.85|305.85|311.85|305.85|0
1642619510000|2022-01-19 19:11:50|311.83|305.83|311.83|305.83|311.83|305.83|311.83|305.83|0
1642619520000|2022-01-19 19:12:00|311.84|305.84|311.86|305.86|311.86|305.86|311.84|305.84|0
1642619530000|2022-01-19 19:12:10|311.85|305.85|311.84|305.84|311.85|305.85|311.84|305.84|0
1642619540000|2022-01-19 19:12:20|311.82|305.82|311.81|305.81|311.82|305.82|311.8|305.8|0
1642619550000|2022-01-19 19:12:30|311.8|305.8|311.8|305.8|311.8|305.8|311.8|305.8|0
1642619560000|2022-01-19 19:12:40|311.78|305.78|311.79|305.79|311.79|305.79|311.78|305.78|0
1642619570000|2022-01-19 19:12:50|311.52|305.52|311.56|305.56|311.56|305.56|311.52|305.52|0
1642619580000|2022-01-19 19:13:00|311.53|305.53|311.47|305.47|311.53|305.53|311.47|305.47|0
1642619590000|2022-01-19 19:13:10|311.45|305.45|311.4|305.4|311.45|305.45|311.4|305.4|0
1642619610000|2022-01-19 19:13:30|311.39|305.39|311.39|305.39|311.4|305.4|311.39|305.39|0
1642619620000|2022-01-19 19:13:40|311.38|305.38|311.36|305.36|311.38|305.38|311.36|305.36|0
1642619630000|2022-01-19 19:13:50|311.35|305.35|311.35|305.35|311.35|305.35|311.35|305.35|0
1642619640000|2022-01-19 19:14:00|311.36|305.36|311.3|305.3|311.36|305.36|311.3|305.3|0
1642619650000|2022-01-19 19:14:10|311.31|305.31|311.3|305.3|311.31|305.31|311.3|305.3|0
1642619660000|2022-01-19 19:14:20|311.29|305.29|311.29|305.29|311.29|305.29|311.29|305.29|0
1642619670000|2022-01-19 19:14:30|311.3|305.3|311.15|305.15|311.3|305.3|311.15|305.15|0
1642619680000|2022-01-19 19:14:40|311.12|305.12|311.13|305.13|311.13|305.13|311.12|305.12|0
1642619690000|2022-01-19 19:14:50|311.1|305.1|311.1|305.1|311.1|305.1|311.1|305.1|0
1642619700000|2022-01-19 19:15:00|311.11|305.11|311.16|305.16|311.2|305.2|311.11|305.11|0
1642619710000|2022-01-19 19:15:10|311.02|305.02|311.05|305.05|311.05|305.05|311.02|305.02|0
1642619720000|2022-01-19 19:15:20|311.06|305.06|311.06|305.06|311.06|305.06|311.06|305.06|0
1642619730000|2022-01-19 19:15:30|311.08|305.08|310.94|304.94|311.08|305.08|310.94|304.94|0
1642619740000|2022-01-19 19:15:40|310.95|304.95|310.93|304.93|310.95|304.95|310.92|304.92|0
1642619750000|2022-01-19 19:15:50|310.94|304.94|310.94|304.94|310.94|304.94|310.94|304.94|0
1642619760000|2022-01-19 19:16:00|311|305|311|305|311|305|311|305|0
1642619770000|2022-01-19 19:16:10|311.03|305.03|311.06|305.06|311.06|305.06|311.03|305.03|0
1642619790000|2022-01-19 19:16:30|311.01|305.01|311.02|305.02|311.02|305.02|311.01|305.01|0
1642619800000|2022-01-19 19:16:40|311.01|305.01|311.02|305.02|311.02|305.02|311|305|0
1642619810000|2022-01-19 19:16:50|311.01|305.01|311.02|305.02|311.02|305.02|311.01|305.01|0
1642619820000|2022-01-19 19:17:00|310.86|304.86|310.87|304.87|310.87|304.87|310.86|304.86|0
1642619830000|2022-01-19 19:17:10|310.83|304.83|310.84|304.84|310.84|304.84|310.83|304.83|0
1642619840000|2022-01-19 19:17:20|310.83|304.83|310.83|304.83|310.83|304.83|310.83|304.83|0
1642619850000|2022-01-19 19:17:30|310.82|304.82|310.8|304.8|310.82|304.82|310.8|304.8|0
1642619860000|2022-01-19 19:17:40|310.84|304.84|310.82|304.82|310.84|304.84|310.82|304.82|0
1642619870000|2022-01-19 19:17:50|310.83|304.83|310.83|304.83|310.83|304.83|310.83|304.83|0
1642619880000|2022-01-19 19:18:00|310.82|304.82|310.94|304.94|310.94|304.94|310.81|304.81|0
1642619890000|2022-01-19 19:18:10|310.95|304.95|310.96|304.96|310.96|304.96|310.95|304.95|0
1642619900000|2022-01-19 19:18:20|310.97|304.97|310.97|304.97|310.97|304.97|310.97|304.97|0
1642619910000|2022-01-19 19:18:30|310.98|304.98|310.95|304.95|310.98|304.98|310.95|304.95|0
1642619920000|2022-01-19 19:18:40|310.96|304.96|310.83|304.83|310.97|304.97|310.83|304.83|0
1642619930000|2022-01-19 19:18:50|310.85|304.85|310.85|304.85|310.85|304.85|310.85|304.85|0
1642619940000|2022-01-19 19:19:00|310.86|304.86|310.76|304.76|310.86|304.86|310.76|304.76|0
1642619960000|2022-01-19 19:19:20|310.75|304.75|310.72|304.72|310.75|304.75|310.72|304.72|0
1642619970000|2022-01-19 19:19:30|310.71|304.71|310.67|304.67|310.71|304.71|310.67|304.67|0
1642619980000|2022-01-19 19:19:40|310.65|304.65|310.65|304.65|310.65|304.65|310.65|304.65|0
1642619990000|2022-01-19 19:19:50|310.6|304.6|310.7|304.7|310.7|304.7|310.6|304.6|0
1642620000000|2022-01-19 19:20:00|310.74|304.74|310.74|304.74|310.74|304.74|310.74|304.74|0
1642620010000|2022-01-19 19:20:10|310.7|304.7|310.7|304.7|310.7|304.7|310.7|304.7|0
1642620020000|2022-01-19 19:20:20|310.69|304.69|310.6|304.6|310.69|304.69|310.6|304.6|0
1642620030000|2022-01-19 19:20:30|310.59|304.59|310.6|304.6|310.6|304.6|310.59|304.59|0
1642620040000|2022-01-19 19:20:40|310.59|304.59|310.58|304.58|310.59|304.59|310.57|304.57|0
1642620050000|2022-01-19 19:20:50|310.54|304.54|310.54|304.54|310.54|304.54|310.53|304.53|0
1642620060000|2022-01-19 19:21:00|310.53|304.53|310.52|304.52|310.53|304.53|310.52|304.52|0
1642620070000|2022-01-19 19:21:10|310.5|304.5|310.45|304.45|310.5|304.5|310.45|304.45|0
1642620080000|2022-01-19 19:21:20|310.4|304.4|310.23|304.23|310.41|304.41|310.23|304.23|0
1642620090000|2022-01-19 19:21:30|310.2|304.2|310.21|304.21|310.21|304.21|310.19|304.19|0
1642620100000|2022-01-19 19:21:40|310.22|304.22|310.25|304.25|310.25|304.25|310.22|304.22|0
1642620110000|2022-01-19 19:21:50|310.2|304.2|310.2|304.2|310.2|304.2|310.2|304.2|0
1642620130000|2022-01-19 19:22:10|310.3|304.3|310.29|304.29|310.3|304.3|310.29|304.29|0
1642620140000|2022-01-19 19:22:20|310.3|304.3|310.29|304.29|310.3|304.3|310.29|304.29|0
1642620150000|2022-01-19 19:22:30|310.3|304.3|310.29|304.29|310.3|304.3|310.29|304.29|0
1642620160000|2022-01-19 19:22:40|310.3|304.3|310.3|304.3|310.3|304.3|310.3|304.3|0
1642620170000|2022-01-19 19:22:50|310.33|304.33|310.24|304.24|310.33|304.33|310.24|304.24|0
1642620180000|2022-01-19 19:23:00|310.23|304.23|310.23|304.23|310.23|304.23|310.23|304.23|0
1642620190000|2022-01-19 19:23:10|310.17|304.17|310.17|304.17|310.17|304.17|310.17|304.17|0
1642620200000|2022-01-19 19:23:20|310.16|304.16|310.16|304.16|310.16|304.16|310.16|304.16|0
1642620210000|2022-01-19 19:23:30|310.19|304.19|310.18|304.18|310.19|304.19|310.18|304.18|0
1642620220000|2022-01-19 19:23:40|310.19|304.19|310.18|304.18|310.19|304.19|310.18|304.18|0
1642620230000|2022-01-19 19:23:50|310.24|304.24|310.24|304.24|310.24|304.24|310.24|304.24|0
1642620240000|2022-01-19 19:24:00|310.21|304.21|310.21|304.21|310.21|304.21|310.21|304.21|0
1642620250000|2022-01-19 19:24:10|310.19|304.19|310.11|304.11|310.19|304.19|310.11|304.11|0
1642620260000|2022-01-19 19:24:20|310.09|304.09|310.06|304.06|310.09|304.09|310.06|304.06|0
1642620270000|2022-01-19 19:24:30|310.04|304.04|310.04|304.04|310.04|304.04|310.04|304.04|0
1642620280000|2022-01-19 19:24:40|310.13|304.13|310.3|304.3|310.3|304.3|310.13|304.13|0
1642620290000|2022-01-19 19:24:50|310.29|304.29|310.27|304.27|310.3|304.3|310.27|304.27|0
1642620300000|2022-01-19 19:25:00|310.26|304.26|310.24|304.24|310.27|304.27|310.24|304.24|0
1642620310000|2022-01-19 19:25:10|310.25|304.25|310.25|304.25|310.25|304.25|310.25|304.25|0
1642620320000|2022-01-19 19:25:20|310.24|304.24|310.24|304.24|310.25|304.25|310.24|304.24|0
1642620330000|2022-01-19 19:25:30|310.25|304.25|310.23|304.23|310.26|304.26|310.23|304.23|0
1642620340000|2022-01-19 19:25:40|310.19|304.19|310.18|304.18|310.19|304.19|310.18|304.18|0
1642620350000|2022-01-19 19:25:50|310.19|304.19|310.23|304.23|310.23|304.23|310.18|304.18|0
1642620360000|2022-01-19 19:26:00|310.22|304.22|310.17|304.17|310.22|304.22|310.17|304.17|0
1642620370000|2022-01-19 19:26:10|310.19|304.19|310.19|304.19|310.19|304.19|310.19|304.19|0
1642620380000|2022-01-19 19:26:20|310.05|304.05|310.05|304.05|310.05|304.05|310.05|304.05|0
1642620390000|2022-01-19 19:26:30|310.04|304.04|310.03|304.03|310.04|304.04|310.03|304.03|0
1642620400000|2022-01-19 19:26:40|310.05|304.05|310.04|304.04|310.05|304.05|310.04|304.04|0
1642620420000|2022-01-19 19:27:00|310.01|304.01|310.01|304.01|310.01|304.01|310.01|304.01|0
1642620430000|2022-01-19 19:27:10|310.02|304.02|310.08|304.08|310.08|304.08|310.02|304.02|0
1642620440000|2022-01-19 19:27:20|310.07|304.07|310.07|304.07|310.08|304.08|310.07|304.07|0
1642620450000|2022-01-19 19:27:30|310.08|304.08|310.06|304.06|310.08|304.08|310.05|304.05|0
1642620460000|2022-01-19 19:27:40|310.05|304.05|310.04|304.04|310.05|304.05|310.04|304.04|0
1642620470000|2022-01-19 19:27:50|310.03|304.03|309.97|303.97|310.03|304.03|309.97|303.97|0
1642620480000|2022-01-19 19:28:00|309.98|303.98|309.98|303.98|309.98|303.98|309.98|303.98|0
1642620490000|2022-01-19 19:28:10|310.01|304.01|310.01|304.01|310.01|304.01|310.01|304.01|0
1642620500000|2022-01-19 19:28:20|310.03|304.03|310.06|304.06|310.06|304.06|310.03|304.03|0
1642620510000|2022-01-19 19:28:30|310.07|304.07|310.06|304.06|310.07|304.07|310.06|304.06|0
1642620520000|2022-01-19 19:28:40|310.07|304.07|310.07|304.07|310.07|304.07|310.07|304.07|0
1642620530000|2022-01-19 19:28:50|310.06|304.06|310.1|304.1|310.12|304.12|310.05|304.05|0
1642620540000|2022-01-19 19:29:00|310.09|304.09|310.09|304.09|310.09|304.09|310.09|304.09|0
1642620550000|2022-01-19 19:29:10|310.03|304.03|310.08|304.08|310.09|304.09|310.03|304.03|0
1642620560000|2022-01-19 19:29:20|310.06|304.06|310.1|304.1|310.1|304.1|310.04|304.04|0
1642620580000|2022-01-19 19:29:40|310.09|304.09|310.08|304.08|310.09|304.09|310.08|304.08|0
1642620590000|2022-01-19 19:29:50|310.06|304.06|310.05|304.05|310.06|304.06|310.05|304.05|0
1642620600000|2022-01-19 19:30:00|310.04|304.04|310.05|304.05|310.05|304.05|310.03|304.03|0
1642620610000|2022-01-19 19:30:10|310.06|304.06|310.06|304.06|310.11|304.11|310.05|304.05|0
1642620620000|2022-01-19 19:30:20|310.07|304.07|310.03|304.03|310.07|304.07|310.03|304.03|0
1642620630000|2022-01-19 19:30:30|310.04|304.04|310.03|304.03|310.04|304.04|310.03|304.03|0
1642620640000|2022-01-19 19:30:40|310.01|304.01|309.98|303.98|310.01|304.01|309.98|303.98|0
1642620650000|2022-01-19 19:30:50|309.96|303.96|309.98|303.98|309.98|303.98|309.96|303.96|0
1642620670000|2022-01-19 19:31:10|309.99|303.99|309.99|303.99|309.99|303.99|309.99|303.99|0
1642620680000|2022-01-19 19:31:20|309.94|303.94|309.91|303.91|309.94|303.94|309.91|303.91|0
1642620690000|2022-01-19 19:31:30|309.83|303.83|309.83|303.83|309.83|303.83|309.83|303.83|0
1642620700000|2022-01-19 19:31:40|309.82|303.82|309.82|303.82|309.82|303.82|309.81|303.81|0
1642620710000|2022-01-19 19:31:50|309.83|303.83|309.79|303.79|309.83|303.83|309.79|303.79|0
1642620720000|2022-01-19 19:32:00|309.8|303.8|309.8|303.8|309.8|303.8|309.8|303.8|0
1642620730000|2022-01-19 19:32:10|309.82|303.82|309.83|303.83|309.91|303.91|309.82|303.82|0
1642620740000|2022-01-19 19:32:20|309.86|303.86|309.86|303.86|309.86|303.86|309.86|303.86|0
1642620750000|2022-01-19 19:32:30|309.8|303.8|309.79|303.79|309.8|303.8|309.79|303.79|0
1642620760000|2022-01-19 19:32:40|309.81|303.81|309.81|303.81|309.81|303.81|309.81|303.81|0
1642620770000|2022-01-19 19:32:50|309.79|303.79|309.79|303.79|309.79|303.79|309.77|303.77|0
1642620780000|2022-01-19 19:33:00|309.78|303.78|309.76|303.76|309.78|303.78|309.76|303.76|0
1642620790000|2022-01-19 19:33:10|309.74|303.74|309.64|303.64|309.74|303.74|309.64|303.64|0
1642620800000|2022-01-19 19:33:20|309.63|303.63|309.64|303.64|309.64|303.64|309.61|303.61|0
1642620810000|2022-01-19 19:33:30|309.73|303.73|309.73|303.73|309.73|303.73|309.73|303.73|0
1642620820000|2022-01-19 19:33:40|309.72|303.72|309.67|303.67|309.72|303.72|309.67|303.67|0
1642620830000|2022-01-19 19:33:50|309.66|303.66|309.65|303.65|309.66|303.66|309.64|303.64|0
1642620840000|2022-01-19 19:34:00|309.67|303.67|309.74|303.74|309.74|303.74|309.67|303.67|0
1642620850000|2022-01-19 19:34:10|309.73|303.73|309.8|303.8|309.8|303.8|309.73|303.73|0
1642620870000|2022-01-19 19:34:30|309.78|303.78|309.56|303.56|309.78|303.78|309.56|303.56|0
1642620890000|2022-01-19 19:34:50|309.61|303.61|309.61|303.61|309.61|303.61|309.6|303.6|0
1642620900000|2022-01-19 19:35:00|309.62|303.62|309.63|303.63|309.63|303.63|309.62|303.62|0
1642620920000|2022-01-19 19:35:20|309.64|303.64|309.48|303.48|309.64|303.64|309.48|303.48|0
1642620930000|2022-01-19 19:35:30|309.47|303.47|309.48|303.48|309.5|303.5|309.45|303.45|0
1642620940000|2022-01-19 19:35:40|309.49|303.49|309.43|303.43|309.49|303.49|309.43|303.43|0
1642620950000|2022-01-19 19:35:50|309.41|303.41|309.49|303.49|309.49|303.49|309.41|303.41|0
1642620960000|2022-01-19 19:36:00|309.52|303.52|309.6|303.6|309.6|303.6|309.51|303.51|0
1642620970000|2022-01-19 19:36:10|309.66|303.66|309.8|303.8|309.8|303.8|309.66|303.66|0
1642620980000|2022-01-19 19:36:20|309.79|303.79|309.85|303.85|309.87|303.87|309.79|303.79|0
1642620990000|2022-01-19 19:36:30|309.86|303.86|309.82|303.82|309.86|303.86|309.82|303.82|0
1642621000000|2022-01-19 19:36:40|309.74|303.74|309.7|303.7|309.74|303.74|309.7|303.7|0
1642621010000|2022-01-19 19:36:50|309.68|303.68|309.69|303.69|309.69|303.69|309.68|303.68|0
1642621020000|2022-01-19 19:37:00|309.68|303.68|309.69|303.69|309.69|303.69|309.68|303.68|0
1642621050000|2022-01-19 19:37:30|309.75|303.75|309.75|303.75|309.75|303.75|309.75|303.75|0
1642621060000|2022-01-19 19:37:40|309.76|303.76|309.72|303.72|309.77|303.77|309.72|303.72|0
1642621070000|2022-01-19 19:37:50|309.77|303.77|309.76|303.76|309.77|303.77|309.76|303.76|0
1642621080000|2022-01-19 19:38:00|309.73|303.73|309.72|303.72|309.73|303.73|309.72|303.72|0
1642621090000|2022-01-19 19:38:10|309.64|303.64|309.64|303.64|309.64|303.64|309.64|303.64|0
1642621100000|2022-01-19 19:38:20|309.73|303.73|309.73|303.73|309.73|303.73|309.73|303.73|0
1642621110000|2022-01-19 19:38:30|309.72|303.72|309.72|303.72|309.72|303.72|309.72|303.72|0
1642621120000|2022-01-19 19:38:40|309.73|303.73|309.73|303.73|309.73|303.73|309.73|303.73|0
1642621140000|2022-01-19 19:39:00|309.7|303.7|309.7|303.7|309.7|303.7|309.7|303.7|0
1642621150000|2022-01-19 19:39:10|309.71|303.71|309.82|303.82|309.82|303.82|309.71|303.71|0
1642621160000|2022-01-19 19:39:20|309.83|303.83|309.82|303.82|309.83|303.83|309.82|303.82|0
1642621170000|2022-01-19 19:39:30|309.83|303.83|309.84|303.84|309.85|303.85|309.83|303.83|0
1642621180000|2022-01-19 19:39:40|309.82|303.82|309.67|303.67|309.82|303.82|309.67|303.67|0
1642621190000|2022-01-19 19:39:50|309.64|303.64|309.63|303.63|309.64|303.64|309.63|303.63|0
1642621200000|2022-01-19 19:40:00|309.64|303.64|309.71|303.71|309.71|303.71|309.64|303.64|0
1642621210000|2022-01-19 19:40:10|309.7|303.7|309.69|303.69|309.7|303.7|309.69|303.69|0
1642621220000|2022-01-19 19:40:20|309.72|303.72|309.74|303.74|309.75|303.75|309.72|303.72|0
1642621230000|2022-01-19 19:40:30|309.76|303.76|309.76|303.76|309.77|303.77|309.76|303.76|0
1642621240000|2022-01-19 19:40:40|309.77|303.77|309.8|303.8|309.8|303.8|309.76|303.76|0
1642621260000|2022-01-19 19:41:00|309.81|303.81|309.8|303.8|309.81|303.81|309.8|303.8|0
1642621270000|2022-01-19 19:41:10|309.78|303.78|309.81|303.81|309.81|303.81|309.78|303.78|0
1642621280000|2022-01-19 19:41:20|309.79|303.79|309.82|303.82|309.82|303.82|309.79|303.79|0
1642621290000|2022-01-19 19:41:30|309.83|303.83|309.83|303.83|309.83|303.83|309.83|303.83|0
1642621300000|2022-01-19 19:41:40|309.82|303.82|309.86|303.86|309.86|303.86|309.82|303.82|0
1642621310000|2022-01-19 19:41:50|309.87|303.87|309.87|303.87|309.87|303.87|309.87|303.87|0
1642621320000|2022-01-19 19:42:00|309.88|303.88|309.85|303.85|309.88|303.88|309.84|303.84|0
1642621330000|2022-01-19 19:42:10|309.86|303.86|309.86|303.86|309.88|303.88|309.86|303.86|0
1642621340000|2022-01-19 19:42:20|309.85|303.85|309.85|303.85|309.85|303.85|309.85|303.85|0
1642621350000|2022-01-19 19:42:30|309.86|303.86|309.85|303.85|309.86|303.86|309.84|303.84|0
1642621360000|2022-01-19 19:42:40|309.84|303.84|309.84|303.84|309.86|303.86|309.84|303.84|0
1642621370000|2022-01-19 19:42:50|309.87|303.87|309.87|303.87|309.87|303.87|309.87|303.87|0
1642621380000|2022-01-19 19:43:00|309.9|303.9|309.92|303.92|309.92|303.92|309.9|303.9|0
1642621390000|2022-01-19 19:43:10|309.93|303.93|309.88|303.88|309.93|303.93|309.87|303.87|0
1642621400000|2022-01-19 19:43:20|309.87|303.87|309.88|303.88|309.88|303.88|309.87|303.87|0
1642621410000|2022-01-19 19:43:30|309.91|303.91|309.93|303.93|309.93|303.93|309.91|303.91|0
1642621420000|2022-01-19 19:43:40|309.96|303.96|309.94|303.94|309.96|303.96|309.94|303.94|0
1642621430000|2022-01-19 19:43:50|309.95|303.95|309.95|303.95|309.95|303.95|309.94|303.94|0
1642621440000|2022-01-19 19:44:00|309.94|303.94|309.98|303.98|309.98|303.98|309.94|303.94|0
1642621450000|2022-01-19 19:44:10|310.03|304.03|310.07|304.07|310.07|304.07|310.03|304.03|0
1642621470000|2022-01-19 19:44:30|310.08|304.08|310.07|304.07|310.08|304.08|310.07|304.07|0
1642621480000|2022-01-19 19:44:40|310.09|304.09|310.17|304.17|310.17|304.17|310.09|304.09|0
1642621490000|2022-01-19 19:44:50|310.16|304.16|310.08|304.08|310.16|304.16|310.08|304.08|0
1642621500000|2022-01-19 19:45:00|310.07|304.07|310.07|304.07|310.07|304.07|310.07|304.07|0
1642621510000|2022-01-19 19:45:10|310.06|304.06|310.06|304.06|310.06|304.06|310.06|304.06|0
1642621540000|2022-01-19 19:45:40|310.04|304.04|310.04|304.04|310.04|304.04|310.04|304.04|0
1642621550000|2022-01-19 19:45:50|310.05|304.05|310.05|304.05|310.06|304.06|310.05|304.05|0
1642621560000|2022-01-19 19:46:00|309.99|303.99|310|304|310|304|309.99|303.99|0
1642621580000|2022-01-19 19:46:20|310.1|304.1|310.1|304.1|310.1|304.1|310.1|304.1|0
1642621600000|2022-01-19 19:46:40|310.09|304.09|310.09|304.09|310.09|304.09|310.09|304.09|0
1642621610000|2022-01-19 19:46:50|310.08|304.08|310.09|304.09|310.09|304.09|310.08|304.08|0
1642621620000|2022-01-19 19:47:00|310.07|304.07|310.01|304.01|310.07|304.07|310.01|304.01|0
1642621630000|2022-01-19 19:47:10|309.99|303.99|309.97|303.97|309.99|303.99|309.97|303.97|0
1642621640000|2022-01-19 19:47:20|309.95|303.95|309.95|303.95|309.95|303.95|309.95|303.95|0
1642621650000|2022-01-19 19:47:30|309.97|303.97|309.93|303.93|309.97|303.97|309.93|303.93|0
1642621660000|2022-01-19 19:47:40|309.94|303.94|309.94|303.94|309.94|303.94|309.93|303.93|0
1642621670000|2022-01-19 19:47:50|309.93|303.93|309.93|303.93|309.94|303.94|309.93|303.93|0
1642621680000|2022-01-19 19:48:00|309.94|303.94|309.93|303.93|309.94|303.94|309.93|303.93|0
1642621690000|2022-01-19 19:48:10|309.9|303.9|309.88|303.88|309.9|303.9|309.87|303.87|0
1642621700000|2022-01-19 19:48:20|309.87|303.87|309.76|303.76|309.87|303.87|309.76|303.76|0
1642621720000|2022-01-19 19:48:40|309.74|303.74|309.71|303.71|309.74|303.74|309.7|303.7|0
1642621730000|2022-01-19 19:48:50|309.69|303.69|309.68|303.68|309.69|303.69|309.68|303.68|0
1642621750000|2022-01-19 19:49:10|309.69|303.69|309.68|303.68|309.69|303.69|309.68|303.68|0
1642621760000|2022-01-19 19:49:20|309.63|303.63|309.59|303.59|309.64|303.64|309.59|303.59|0
1642621770000|2022-01-19 19:49:30|309.57|303.57|309.52|303.52|309.57|303.57|309.52|303.52|0
1642621780000|2022-01-19 19:49:40|309.53|303.53|309.54|303.54|309.54|303.54|309.53|303.53|0
1642621790000|2022-01-19 19:49:50|309.53|303.53|309.4|303.4|309.54|303.54|309.4|303.4|0
1642621800000|2022-01-19 19:50:00|309.37|303.37|309.46|303.46|309.47|303.47|309.37|303.37|0
1642621810000|2022-01-19 19:50:10|309.48|303.48|309.58|303.58|309.58|303.58|309.48|303.48|0
1642621820000|2022-01-19 19:50:20|309.61|303.61|309.63|303.63|309.63|303.63|309.61|303.61|0
1642621830000|2022-01-19 19:50:30|309.64|303.64|309.63|303.63|309.64|303.64|309.63|303.63|0
1642621840000|2022-01-19 19:50:40|309.65|303.65|309.67|303.67|309.68|303.68|309.65|303.65|0
1642621850000|2022-01-19 19:50:50|309.68|303.68|309.67|303.67|309.68|303.68|309.67|303.67|0
1642621860000|2022-01-19 19:51:00|309.68|303.68|309.58|303.58|309.68|303.68|309.53|303.53|0
1642621870000|2022-01-19 19:51:10|309.57|303.57|309.57|303.57|309.57|303.57|309.57|303.57|0
1642621880000|2022-01-19 19:51:20|309.56|303.56|309.51|303.51|309.57|303.57|309.51|303.51|0
1642621890000|2022-01-19 19:51:30|309.5|303.5|309.41|303.41|309.5|303.5|309.41|303.41|0
1642621900000|2022-01-19 19:51:40|309.42|303.42|309.43|303.43|309.43|303.43|309.39|303.39|0
1642621910000|2022-01-19 19:51:50|309.38|303.38|309.32|303.32|309.38|303.38|309.32|303.32|0
1642621920000|2022-01-19 19:52:00|309.31|303.31|309.27|303.27|309.31|303.31|309.26|303.26|0
1642621930000|2022-01-19 19:52:10|309.26|303.26|309.22|303.22|309.26|303.26|309.22|303.22|0
1642621940000|2022-01-19 19:52:20|309.13|303.13|309.23|303.23|309.23|303.23|309.13|303.13|0
1642621950000|2022-01-19 19:52:30|309.24|303.24|309.3|303.3|309.3|303.3|309.24|303.24|0
1642621960000|2022-01-19 19:52:40|309.29|303.29|309.32|303.32|309.32|303.32|309.29|303.29|0
1642621970000|2022-01-19 19:52:50|309.28|303.28|309.24|303.24|309.28|303.28|309.24|303.24|0
1642621980000|2022-01-19 19:53:00|309.25|303.25|309.25|303.25|309.25|303.25|309.25|303.25|0
1642622000000|2022-01-19 19:53:20|309.24|303.24|309.27|303.27|309.27|303.27|309.24|303.24|0
1642622020000|2022-01-19 19:53:40|309.33|303.33|309.33|303.33|309.33|303.33|309.33|303.33|0
1642622040000|2022-01-19 19:54:00|309.31|303.31|309.31|303.31|309.31|303.31|309.31|303.31|0
1642622050000|2022-01-19 19:54:10|309.29|303.29|309.29|303.29|309.3|303.3|309.29|303.29|0
1642622060000|2022-01-19 19:54:20|309.3|303.3|309.29|303.29|309.3|303.3|309.29|303.29|0
1642622070000|2022-01-19 19:54:30|309.3|303.3|309.3|303.3|309.3|303.3|309.3|303.3|0
1642622080000|2022-01-19 19:54:40|309.31|303.31|309.31|303.31|309.31|303.31|309.31|303.31|0
1642622090000|2022-01-19 19:54:50|309.33|303.33|309.33|303.33|309.33|303.33|309.33|303.33|0
1642622100000|2022-01-19 19:55:00|309.47|303.47|309.47|303.47|309.47|303.47|309.47|303.47|0
1642622110000|2022-01-19 19:55:10|309.48|303.48|309.48|303.48|309.48|303.48|309.48|303.48|0
1642622120000|2022-01-19 19:55:20|309.47|303.47|309.41|303.41|309.47|303.47|309.41|303.41|0
1642622130000|2022-01-19 19:55:30|309.39|303.39|309.58|303.58|309.59|303.59|309.39|303.39|0
1642622140000|2022-01-19 19:55:40|309.6|303.6|309.64|303.64|309.64|303.64|309.6|303.6|0
1642622150000|2022-01-19 19:55:50|309.63|303.63|309.64|303.64|309.64|303.64|309.63|303.63|0
1642622160000|2022-01-19 19:56:00|309.66|303.66|309.71|303.71|309.71|303.71|309.66|303.66|0
1642622170000|2022-01-19 19:56:10|309.8|303.8|309.92|303.92|309.92|303.92|309.8|303.8|0
1642622180000|2022-01-19 19:56:20|309.97|303.97|309.95|303.95|310|304|309.92|303.92|0
1642622190000|2022-01-19 19:56:30|309.96|303.96|310.02|304.02|310.02|304.02|309.96|303.96|0
1642622200000|2022-01-19 19:56:40|310.01|304.01|310|304|310.01|304.01|310|304|0
1642622210000|2022-01-19 19:56:50|310.01|304.01|309.99|303.99|310.01|304.01|309.99|303.99|0
1642622220000|2022-01-19 19:57:00|310|304|309.97|303.97|310|304|309.96|303.96|0
1642622240000|2022-01-19 19:57:20|310.01|304.01|310.11|304.11|310.11|304.11|310.01|304.01|0
1642622250000|2022-01-19 19:57:30|310.13|304.13|310.12|304.12|310.13|304.13|310.12|304.12|0
1642622260000|2022-01-19 19:57:40|310.13|304.13|310.22|304.22|310.22|304.22|310.13|304.13|0
1642622270000|2022-01-19 19:57:50|310.21|304.21|310.15|304.15|310.21|304.21|310.13|304.13|0
1642622280000|2022-01-19 19:58:00|310.17|304.17|310.17|304.17|310.17|304.17|310.17|304.17|0
1642622290000|2022-01-19 19:58:10|310.14|304.14|310.14|304.14|310.14|304.14|310.14|304.14|0
1642622300000|2022-01-19 19:58:20|310.15|304.15|310.17|304.17|310.17|304.17|310.15|304.15|0
1642622320000|2022-01-19 19:58:40|310.16|304.16|310.16|304.16|310.16|304.16|310.16|304.16|0
1642622330000|2022-01-19 19:58:50|310.17|304.17|310.18|304.18|310.18|304.18|310.17|304.17|0
1642622340000|2022-01-19 19:59:00|310.19|304.19|310.1|304.1|310.19|304.19|310.1|304.1|0
1642622360000|2022-01-19 19:59:20|310.08|304.08|310.18|304.18|310.18|304.18|310|304|0
1642622370000|2022-01-19 19:59:30|310.17|304.17|310.23|304.23|310.23|304.23|310.17|304.17|0
1642622380000|2022-01-19 19:59:40|310.24|304.24|310.23|304.23|310.24|304.24|310.23|304.23|0
1642622390000|2022-01-19 19:59:50|310.24|304.24|310.21|304.21|310.24|304.24|310.21|304.21|0
1642622400000|2022-01-19 20:00:00|310.19|304.19|310.33|304.33|310.33|304.33|310.19|304.19|0
1642622410000|2022-01-19 20:00:10|310.3|304.3|310.32|304.32|310.32|304.32|310.3|304.3|0
1642622420000|2022-01-19 20:00:20|310.31|304.31|310.32|304.32|310.32|304.32|310.31|304.31|0
1642622430000|2022-01-19 20:00:30|310.31|304.31|310.31|304.31|310.31|304.31|310.31|304.31|0
1642622440000|2022-01-19 20:00:40|310.32|304.32|310.38|304.38|310.38|304.38|310.32|304.32|0
1642622450000|2022-01-19 20:00:50|310.37|304.37|310.37|304.37|310.37|304.37|310.37|304.37|0
1642622460000|2022-01-19 20:01:00|310.36|304.36|310.37|304.37|310.37|304.37|310.36|304.36|0
1642622470000|2022-01-19 20:01:10|310.32|304.32|310.32|304.32|310.32|304.32|310.32|304.32|0
1642622480000|2022-01-19 20:01:20|310.3|304.3|310.22|304.22|310.3|304.3|310.21|304.21|0
1642622490000|2022-01-19 20:01:30|310.21|304.21|310.19|304.19|310.21|304.21|310.18|304.18|0
1642622500000|2022-01-19 20:01:40|310.18|304.18|310.18|304.18|310.18|304.18|310.18|304.18|0
1642622510000|2022-01-19 20:01:50|310.24|304.24|310.24|304.24|310.24|304.24|310.24|304.24|0
1642622530000|2022-01-19 20:02:10|310.23|304.23|310.18|304.18|310.23|304.23|310.18|304.18|0
1642622540000|2022-01-19 20:02:20|310.17|304.17|310.18|304.18|310.18|304.18|310.17|304.17|0
1642622560000|2022-01-19 20:02:40|310.14|304.14|310.02|304.02|310.14|304.14|310.02|304.02|0
1642622570000|2022-01-19 20:02:50|310.01|304.01|310.01|304.01|310.01|304.01|310.01|304.01|0
1642622590000|2022-01-19 20:03:10|309.99|303.99|309.95|303.95|310|304|309.93|303.93|0
1642622610000|2022-01-19 20:03:30|309.93|303.93|310.02|304.02|310.02|304.02|309.93|303.93|0
1642622620000|2022-01-19 20:03:40|309.9|303.9|309.85|303.85|309.9|303.9|309.85|303.85|0
1642622640000|2022-01-19 20:04:00|309.86|303.86|309.86|303.86|309.88|303.88|309.83|303.83|0
1642622660000|2022-01-19 20:04:20|309.84|303.84|309.8|303.8|309.84|303.84|309.8|303.8|0
1642622670000|2022-01-19 20:04:30|309.81|303.81|309.82|303.82|309.82|303.82|309.8|303.8|0
1642622690000|2022-01-19 20:04:50|309.76|303.76|309.75|303.75|309.76|303.76|309.75|303.75|0
1642622710000|2022-01-19 20:05:10|309.76|303.76|309.79|303.79|309.8|303.8|309.76|303.76|0
1642622720000|2022-01-19 20:05:20|309.78|303.78|309.77|303.77|309.78|303.78|309.77|303.77|0
1642622730000|2022-01-19 20:05:30|309.75|303.75|309.75|303.75|309.75|303.75|309.75|303.75|0
1642622740000|2022-01-19 20:05:40|309.76|303.76|309.69|303.69|309.76|303.76|309.69|303.69|0
1642622750000|2022-01-19 20:05:50|309.68|303.68|309.68|303.68|309.68|303.68|309.68|303.68|0
1642622760000|2022-01-19 20:06:00|309.69|303.69|309.72|303.72|309.72|303.72|309.69|303.69|0
1642622770000|2022-01-19 20:06:10|309.74|303.74|309.81|303.81|309.81|303.81|309.74|303.74|0
1642622780000|2022-01-19 20:06:20|309.88|303.88|309.87|303.87|309.88|303.88|309.87|303.87|0
1642622790000|2022-01-19 20:06:30|309.88|303.88|309.91|303.91|309.91|303.91|309.88|303.88|0
1642622800000|2022-01-19 20:06:40|309.88|303.88|309.88|303.88|309.89|303.89|309.88|303.88|0
1642622810000|2022-01-19 20:06:50|309.89|303.89|309.96|303.96|309.96|303.96|309.89|303.89|0
1642622820000|2022-01-19 20:07:00|310|304|310.07|304.07|310.07|304.07|310|304|0
1642622830000|2022-01-19 20:07:10|310.1|304.1|310.1|304.1|310.1|304.1|310.1|304.1|0
1642622840000|2022-01-19 20:07:20|310.14|304.14|310|304|310.14|304.14|310|304|0
1642622850000|2022-01-19 20:07:30|309.99|303.99|310.02|304.02|310.02|304.02|309.99|303.99|0
1642622860000|2022-01-19 20:07:40|310.01|304.01|309.98|303.98|310.02|304.02|309.98|303.98|0
1642622880000|2022-01-19 20:08:00|309.99|303.99|310.07|304.07|310.07|304.07|309.99|303.99|0
1642622890000|2022-01-19 20:08:10|310.03|304.03|310.02|304.02|310.03|304.03|310.02|304.02|0
1642622900000|2022-01-19 20:08:20|310.06|304.06|310.06|304.06|310.06|304.06|310.05|304.05|0
1642622910000|2022-01-19 20:08:30|310.05|304.05|310.02|304.02|310.05|304.05|310.02|304.02|0
1642622920000|2022-01-19 20:08:40|309.92|303.92|309.92|303.92|309.92|303.92|309.92|303.92|0
1642622930000|2022-01-19 20:08:50|309.89|303.89|309.98|303.98|309.99|303.99|309.89|303.89|0
1642622940000|2022-01-19 20:09:00|309.97|303.97|309.98|303.98|309.98|303.98|309.97|303.97|0
1642622950000|2022-01-19 20:09:10|309.97|303.97|310.08|304.08|310.08|304.08|309.96|303.96|0
1642622960000|2022-01-19 20:09:20|310.04|304.04|310.05|304.05|310.05|304.05|309.99|303.99|0
1642622980000|2022-01-19 20:09:40|310.06|304.06|310.05|304.05|310.06|304.06|310.05|304.05|0
1642622990000|2022-01-19 20:09:50|310.06|304.06|310.09|304.09|310.1|304.1|310.05|304.05|0
1642623000000|2022-01-19 20:10:00|310.1|304.1|310.15|304.15|310.15|304.15|310.1|304.1|0
1642623010000|2022-01-19 20:10:10|310.14|304.14|310.15|304.15|310.15|304.15|310.14|304.14|0
1642623020000|2022-01-19 20:10:20|310.18|304.18|310.13|304.13|310.18|304.18|310.13|304.13|0
1642623040000|2022-01-19 20:10:40|310.1|304.1|310.13|304.13|310.13|304.13|310.1|304.1|0
1642623050000|2022-01-19 20:10:50|310.14|304.14|310.14|304.14|310.14|304.14|310.14|304.14|0
1642623060000|2022-01-19 20:11:00|310.13|304.13|310.1|304.1|310.13|304.13|310.1|304.1|0
1642623070000|2022-01-19 20:11:10|310.25|304.25|310.25|304.25|310.25|304.25|310.24|304.24|0
1642623080000|2022-01-19 20:11:20|310.24|304.24|310.16|304.16|310.24|304.24|310.16|304.16|0
1642623090000|2022-01-19 20:11:30|310.15|304.15|310.15|304.15|310.15|304.15|310.14|304.14|0
1642623100000|2022-01-19 20:11:40|310.12|304.12|310.08|304.08|310.12|304.12|310.08|304.08|0
1642623110000|2022-01-19 20:11:50|310.07|304.07|310.09|304.09|310.1|304.1|310.07|304.07|0
1642623120000|2022-01-19 20:12:00|310.1|304.1|310.21|304.21|310.21|304.21|310.1|304.1|0
1642623130000|2022-01-19 20:12:10|310.22|304.22|310.22|304.22|310.22|304.22|310.22|304.22|0
1642623140000|2022-01-19 20:12:20|310.23|304.23|310.24|304.24|310.25|304.25|310.23|304.23|0
1642623150000|2022-01-19 20:12:30|310.27|304.27|310.21|304.21|310.27|304.27|310.21|304.21|0
1642623160000|2022-01-19 20:12:40|310.22|304.22|310.26|304.26|310.26|304.26|310.22|304.22|0
1642623170000|2022-01-19 20:12:50|310.25|304.25|310.26|304.26|310.26|304.26|310.25|304.25|0
1642623180000|2022-01-19 20:13:00|310.27|304.27|310.34|304.34|310.34|304.34|310.25|304.25|0
1642623190000|2022-01-19 20:13:10|310.4|304.4|310.38|304.38|310.41|304.41|310.38|304.38|0
1642623210000|2022-01-19 20:13:30|310.4|304.4|310.37|304.37|310.4|304.4|310.37|304.37|0
1642623220000|2022-01-19 20:13:40|310.38|304.38|310.36|304.36|310.38|304.38|310.36|304.36|0
1642623230000|2022-01-19 20:13:50|310.37|304.37|310.37|304.37|310.37|304.37|310.37|304.37|0
1642623240000|2022-01-19 20:14:00|310.38|304.38|310.66|304.66|310.66|304.66|310.38|304.38|0
1642623250000|2022-01-19 20:14:10|310.68|304.68|310.86|304.86|310.86|304.86|310.68|304.68|0
1642623260000|2022-01-19 20:14:20|310.85|304.85|310.82|304.82|310.87|304.87|310.82|304.82|0
1642623270000|2022-01-19 20:14:30|310.89|304.89|310.89|304.89|310.9|304.9|310.89|304.89|0
1642623280000|2022-01-19 20:14:40|310.9|304.9|310.92|304.92|310.92|304.92|310.89|304.89|0
1642623290000|2022-01-19 20:14:50|310.91|304.91|310.78|304.78|310.93|304.93|310.78|304.78|0
1642623300000|2022-01-19 20:15:00|310.83|304.83|310.82|304.82|310.83|304.83|310.79|304.79|0
1642623310000|2022-01-19 20:15:10|310.85|304.85|310.87|304.87|310.88|304.88|310.85|304.85|0
1642623320000|2022-01-19 20:15:20|310.86|304.86|310.86|304.86|310.86|304.86|310.84|304.84|0
1642623330000|2022-01-19 20:15:30|310.92|304.92|310.89|304.89|310.92|304.92|310.89|304.89|0
1642623340000|2022-01-19 20:15:40|310.93|304.93|310.84|304.84|310.95|304.95|310.84|304.84|0
1642623350000|2022-01-19 20:15:50|310.85|304.85|310.72|304.72|310.87|304.87|310.72|304.72|0
1642623360000|2022-01-19 20:16:00|310.71|304.71|310.92|304.92|310.92|304.92|310.71|304.71|0
1642623370000|2022-01-19 20:16:10|310.84|304.84|310.8|304.8|310.84|304.84|310.8|304.8|0
1642623380000|2022-01-19 20:16:20|310.78|304.78|310.87|304.87|310.87|304.87|310.78|304.78|0
1642623390000|2022-01-19 20:16:30|310.9|304.9|310.92|304.92|310.92|304.92|310.9|304.9|0
1642623410000|2022-01-19 20:16:50|310.97|304.97|310.97|304.97|310.97|304.97|310.97|304.97|0
1642623420000|2022-01-19 20:17:00|310.96|304.96|310.96|304.96|310.97|304.97|310.96|304.96|0
1642623430000|2022-01-19 20:17:10|310.93|304.93|310.9|304.9|310.93|304.93|310.9|304.9|0
1642623440000|2022-01-19 20:17:20|310.89|304.89|310.91|304.91|310.91|304.91|310.88|304.88|0
1642623450000|2022-01-19 20:17:30|310.88|304.88|310.87|304.87|310.88|304.88|310.87|304.87|0
1642623460000|2022-01-19 20:17:40|310.92|304.92|310.93|304.93|310.93|304.93|310.91|304.91|0
1642623470000|2022-01-19 20:17:50|310.96|304.96|310.99|304.99|310.99|304.99|310.96|304.96|0
1642623480000|2022-01-19 20:18:00|311|305|311.01|305.01|311.01|305.01|310.95|304.95|0
1642623490000|2022-01-19 20:18:10|311.04|305.04|311.05|305.05|311.05|305.05|311.03|305.03|0
1642623500000|2022-01-19 20:18:20|311.04|305.04|311.04|305.04|311.04|305.04|311.04|305.04|0
1642623510000|2022-01-19 20:18:30|311|305|310.99|304.99|311.09|305.09|310.99|304.99|0
1642623520000|2022-01-19 20:18:40|311.08|305.08|311.02|305.02|311.08|305.08|311.02|305.02|0
1642623530000|2022-01-19 20:18:50|311.09|305.09|311.13|305.13|311.13|305.13|311.09|305.09|0
1642623550000|2022-01-19 20:19:10|311.14|305.14|311.12|305.12|311.14|305.14|311.12|305.12|0
1642623560000|2022-01-19 20:19:20|311.14|305.14|311.1|305.1|311.14|305.14|311.1|305.1|0
1642623570000|2022-01-19 20:19:30|311.09|305.09|311.19|305.19|311.19|305.19|311.09|305.09|0
1642623580000|2022-01-19 20:19:40|311.08|305.08|311.08|305.08|311.08|305.08|311.08|305.08|0
1642623590000|2022-01-19 20:19:50|311.14|305.14|311.2|305.2|311.2|305.2|311.14|305.14|0
1642623600000|2022-01-19 20:20:00|311.17|305.17|311.17|305.17|311.17|305.17|311.17|305.17|0
1642623610000|2022-01-19 20:20:10|311.18|305.18|311.13|305.13|311.18|305.18|311.13|305.13|0
1642623620000|2022-01-19 20:20:20|311.14|305.14|311.13|305.13|311.14|305.14|311.13|305.13|0
1642623630000|2022-01-19 20:20:30|311.22|305.22|311.17|305.17|311.22|305.22|311.17|305.17|0
1642623640000|2022-01-19 20:20:40|311.13|305.13|311.13|305.13|311.13|305.13|311.13|305.13|0
1642623650000|2022-01-19 20:20:50|311.14|305.14|311.14|305.14|311.14|305.14|311.14|305.14|0
1642623660000|2022-01-19 20:21:00|311.09|305.09|311.11|305.11|311.15|305.15|311.09|305.09|0
1642623670000|2022-01-19 20:21:10|311.1|305.1|311.02|305.02|311.1|305.1|311.01|305.01|0
1642623680000|2022-01-19 20:21:20|311.07|305.07|311.07|305.07|311.07|305.07|311.07|305.07|0
1642623690000|2022-01-19 20:21:30|311.08|305.08|311.07|305.07|311.09|305.09|311.07|305.07|0
1642623700000|2022-01-19 20:21:40|311.03|305.03|311|305|311.03|305.03|311|305|0
1642623710000|2022-01-19 20:21:50|310.94|304.94|310.97|304.97|310.98|304.98|310.94|304.94|0
1642623720000|2022-01-19 20:22:00|311.1|305.1|311.08|305.08|311.1|305.1|311.07|305.07|0
1642623730000|2022-01-19 20:22:10|311.06|305.06|311.06|305.06|311.06|305.06|311.06|305.06|0
1642623750000|2022-01-19 20:22:30|311.05|305.05|311.05|305.05|311.05|305.05|311.05|305.05|0
1642623770000|2022-01-19 20:22:50|311.09|305.09|311.11|305.11|311.11|305.11|311.09|305.09|0
1642623780000|2022-01-19 20:23:00|311.12|305.12|311.1|305.1|311.12|305.12|311.1|305.1|0
1642623790000|2022-01-19 20:23:10|311.11|305.11|311.13|305.13|311.13|305.13|311.11|305.11|0
1642623800000|2022-01-19 20:23:20|311.24|305.24|311.72|305.72|311.72|305.72|311.24|305.24|0
1642623810000|2022-01-19 20:23:30|311.73|305.73|311.49|305.49|311.73|305.73|311.49|305.49|0
1642623820000|2022-01-19 20:23:40|311.54|305.54|311.53|305.53|311.54|305.54|311.53|305.53|0
1642623830000|2022-01-19 20:23:50|311.51|305.51|311.84|305.84|311.84|305.84|311.51|305.51|0
1642623850000|2022-01-19 20:24:10|311.77|305.77|311.77|305.77|311.77|305.77|311.77|305.77|0
1642623860000|2022-01-19 20:24:20|311.78|305.78|311.88|305.88|311.88|305.88|311.78|305.78|0
1642623870000|2022-01-19 20:24:30|312.02|306.02|312.17|306.17|312.17|306.17|312.02|306.02|0
1642623880000|2022-01-19 20:24:40|312.15|306.15|312.13|306.13|312.15|306.15|312.07|306.07|0
1642623890000|2022-01-19 20:24:50|312.32|306.32|312.58|306.58|312.58|306.58|312.32|306.32|0
1642623900000|2022-01-19 20:25:00|312.63|306.63|312.66|306.66|312.66|306.66|312.63|306.63|0
1642623910000|2022-01-19 20:25:10|312.69|306.69|312.58|306.58|312.69|306.69|312.44|306.44|0
1642623920000|2022-01-19 20:25:20|312.74|306.74|312.74|306.74|312.74|306.74|312.74|306.74|0
1642623930000|2022-01-19 20:25:30|312.75|306.75|312.76|306.76|312.78|306.78|312.75|306.75|0
1642623940000|2022-01-19 20:25:40|312.78|306.78|312.75|306.75|312.78|306.78|312.74|306.74|0
1642623950000|2022-01-19 20:25:50|312.7|306.7|312.69|306.69|312.7|306.7|312.65|306.65|0
1642623970000|2022-01-19 20:26:10|312.66|306.66|312.61|306.61|312.69|306.69|312.61|306.61|0
1642623980000|2022-01-19 20:26:20|312.58|306.58|312.59|306.59|312.59|306.59|312.58|306.58|0
1642623990000|2022-01-19 20:26:30|312.6|306.6|312.58|306.58|312.6|306.6|312.58|306.58|0
1642624000000|2022-01-19 20:26:40|312.57|306.57|312.57|306.57|312.57|306.57|312.57|306.57|0
1642624020000|2022-01-19 20:27:00|312.54|306.54|312.56|306.56|312.56|306.56|312.54|306.54|0
1642624030000|2022-01-19 20:27:10|312.55|306.55|312.55|306.55|312.55|306.55|312.55|306.55|0
1642624040000|2022-01-19 20:27:20|312.54|306.54|312.31|306.31|312.54|306.54|312.31|306.31|0
1642624050000|2022-01-19 20:27:30|312.29|306.29|312.34|306.34|312.34|306.34|312.29|306.29|0
1642624060000|2022-01-19 20:27:40|312.36|306.36|312.33|306.33|312.36|306.36|312.32|306.32|0
1642624070000|2022-01-19 20:27:50|312.28|306.28|312.08|306.08|312.28|306.28|312.08|306.08|0
1642624080000|2022-01-19 20:28:00|312.09|306.09|312.08|306.08|312.09|306.09|312.08|306.08|0
1642624090000|2022-01-19 20:28:10|312.07|306.07|312.05|306.05|312.07|306.07|312.05|306.05|0
1642624100000|2022-01-19 20:28:20|311.95|305.95|311.89|305.89|311.95|305.95|311.89|305.89|0
1642624110000|2022-01-19 20:28:30|311.9|305.9|311.76|305.76|311.9|305.9|311.76|305.76|0
1642624130000|2022-01-19 20:28:50|311.67|305.67|311.66|305.66|311.67|305.67|311.66|305.66|0
1642624140000|2022-01-19 20:29:00|311.65|305.65|311.63|305.63|311.65|305.65|311.63|305.63|0
1642624150000|2022-01-19 20:29:10|311.65|305.65|311.63|305.63|311.66|305.66|311.63|305.63|0
1642624160000|2022-01-19 20:29:20|311.72|305.72|311.96|305.96|311.96|305.96|311.72|305.72|0
1642624170000|2022-01-19 20:29:30|311.94|305.94|311.84|305.84|311.94|305.94|311.84|305.84|0
1642624180000|2022-01-19 20:29:40|311.78|305.78|311.83|305.83|311.83|305.83|311.76|305.76|0
1642624190000|2022-01-19 20:29:50|311.81|305.81|311.56|305.56|311.81|305.81|311.56|305.56|0
1642624200000|2022-01-19 20:30:00|311.7|305.7|311.71|305.71|311.77|305.77|311.7|305.7|0
1642624210000|2022-01-19 20:30:10|311.73|305.73|311.69|305.69|311.73|305.73|311.69|305.69|0
1642624230000|2022-01-19 20:30:30|311.53|305.53|311.53|305.53|311.53|305.53|311.52|305.52|0
1642624240000|2022-01-19 20:30:40|311.52|305.52|311.49|305.49|311.52|305.52|311.49|305.49|0
1642624250000|2022-01-19 20:30:50|311.5|305.5|311.5|305.5|311.5|305.5|311.49|305.49|0
1642624260000|2022-01-19 20:31:00|311.51|305.51|311.57|305.57|311.57|305.57|311.51|305.51|0
1642624270000|2022-01-19 20:31:10|311.58|305.58|311.54|305.54|311.58|305.58|311.54|305.54|0
1642624280000|2022-01-19 20:31:20|311.53|305.53|311.5|305.5|311.53|305.53|311.5|305.5|0
1642624290000|2022-01-19 20:31:30|311.49|305.49|311.47|305.47|311.49|305.49|311.47|305.47|0
1642624300000|2022-01-19 20:31:40|311.46|305.46|311.32|305.32|311.46|305.46|311.32|305.32|0
1642624310000|2022-01-19 20:31:50|311.26|305.26|311.12|305.12|311.26|305.26|311.11|305.11|0
1642624320000|2022-01-19 20:32:00|311.1|305.1|311.08|305.08|311.1|305.1|311.06|305.06|0
1642624330000|2022-01-19 20:32:10|311.07|305.07|311.01|305.01|311.07|305.07|310.98|304.98|0
1642624340000|2022-01-19 20:32:20|311|305|310.83|304.83|311|305|310.83|304.83|0
1642624350000|2022-01-19 20:32:30|310.79|304.79|310.83|304.83|310.84|304.84|310.74|304.74|0
1642624360000|2022-01-19 20:32:40|310.85|304.85|310.85|304.85|310.85|304.85|310.85|304.85|0
1642624370000|2022-01-19 20:32:50|310.86|304.86|310.86|304.86|310.86|304.86|310.86|304.86|0
1642624390000|2022-01-19 20:33:10|310.89|304.89|310.94|304.94|310.94|304.94|310.89|304.89|0
1642624400000|2022-01-19 20:33:20|310.93|304.93|310.88|304.88|310.93|304.93|310.88|304.88|0
1642624410000|2022-01-19 20:33:30|310.89|304.89|310.87|304.87|310.9|304.9|310.87|304.87|0
1642624420000|2022-01-19 20:33:40|310.88|304.88|310.88|304.88|310.88|304.88|310.88|304.88|0
1642624430000|2022-01-19 20:33:50|310.87|304.87|310.88|304.88|310.88|304.88|310.87|304.87|0
1642624440000|2022-01-19 20:34:00|310.87|304.87|310.83|304.83|310.87|304.87|310.83|304.83|0
1642624450000|2022-01-19 20:34:10|310.84|304.84|310.88|304.88|310.88|304.88|310.84|304.84|0
1642624460000|2022-01-19 20:34:20|310.94|304.94|310.91|304.91|310.94|304.94|310.91|304.91|0
1642624470000|2022-01-19 20:34:30|310.92|304.92|310.92|304.92|310.92|304.92|310.92|304.92|0
1642624480000|2022-01-19 20:34:40|310.91|304.91|310.91|304.91|310.92|304.92|310.91|304.91|0
1642624490000|2022-01-19 20:34:50|310.92|304.92|310.92|304.92|310.92|304.92|310.92|304.92|0
1642624500000|2022-01-19 20:35:00|310.93|304.93|311.03|305.03|311.03|305.03|310.91|304.91|0
1642624510000|2022-01-19 20:35:10|311.16|305.16|310.97|304.97|311.16|305.16|310.97|304.97|0
1642624520000|2022-01-19 20:35:20|310.96|304.96|311.04|305.04|311.05|305.05|310.86|304.86|0
1642624530000|2022-01-19 20:35:30|311.05|305.05|311.05|305.05|311.05|305.05|311.05|305.05|0
1642624540000|2022-01-19 20:35:40|311.02|305.02|310.98|304.98|311.02|305.02|310.98|304.98|0
1642624550000|2022-01-19 20:35:50|310.95|304.95|310.88|304.88|310.95|304.95|310.87|304.87|0
1642624560000|2022-01-19 20:36:00|310.79|304.79|310.79|304.79|310.79|304.79|310.79|304.79|0
1642624570000|2022-01-19 20:36:10|310.86|304.86|310.88|304.88|310.88|304.88|310.86|304.86|0
1642624580000|2022-01-19 20:36:20|310.91|304.91|310.72|304.72|310.91|304.91|310.72|304.72|0
1642624590000|2022-01-19 20:36:30|310.69|304.69|310.71|304.71|310.71|304.71|310.65|304.65|0
1642624600000|2022-01-19 20:36:40|310.75|304.75|310.83|304.83|310.83|304.83|310.74|304.74|0
1642624610000|2022-01-19 20:36:50|310.82|304.82|310.66|304.66|310.82|304.82|310.66|304.66|0
1642624620000|2022-01-19 20:37:00|310.56|304.56|310.56|304.56|310.56|304.56|310.56|304.56|0
1642624630000|2022-01-19 20:37:10|310.57|304.57|310.61|304.61|310.61|304.61|310.57|304.57|0
1642624640000|2022-01-19 20:37:20|310.6|304.6|310.62|304.62|310.62|304.62|310.58|304.58|0
1642624650000|2022-01-19 20:37:30|310.61|304.61|310.62|304.62|310.62|304.62|310.61|304.61|0
1642624660000|2022-01-19 20:37:40|310.61|304.61|310.6|304.6|310.62|304.62|310.59|304.59|0
1642624670000|2022-01-19 20:37:50|310.61|304.61|310.61|304.61|310.61|304.61|310.6|304.6|0
1642624680000|2022-01-19 20:38:00|310.76|304.76|310.75|304.75|310.76|304.76|310.75|304.75|0
1642624690000|2022-01-19 20:38:10|310.74|304.74|310.74|304.74|310.75|304.75|310.74|304.74|0
1642624700000|2022-01-19 20:38:20|310.78|304.78|310.81|304.81|310.81|304.81|310.78|304.78|0
1642624710000|2022-01-19 20:38:30|310.79|304.79|310.79|304.79|310.79|304.79|310.79|304.79|0
1642624720000|2022-01-19 20:38:40|310.6|304.6|310.52|304.52|310.62|304.62|310.5|304.5|0
1642624730000|2022-01-19 20:38:50|310.5|304.5|310.51|304.51|310.51|304.51|310.48|304.48|0
1642624740000|2022-01-19 20:39:00|310.52|304.52|310.54|304.54|310.54|304.54|310.51|304.51|0
1642624750000|2022-01-19 20:39:10|310.51|304.51|310.51|304.51|310.51|304.51|310.51|304.51|0
1642624760000|2022-01-19 20:39:20|310.5|304.5|310.5|304.5|310.51|304.51|310.5|304.5|0
1642624770000|2022-01-19 20:39:30|310.48|304.48|310.43|304.43|310.48|304.48|310.43|304.43|0
1642624780000|2022-01-19 20:39:40|310.44|304.44|310.45|304.45|310.45|304.45|310.43|304.43|0
1642624790000|2022-01-19 20:39:50|310.43|304.43|310.44|304.44|310.44|304.44|310.43|304.43|0
1642624800000|2022-01-19 20:40:00|310.43|304.43|310.43|304.43|310.43|304.43|310.42|304.42|0
1642624810000|2022-01-19 20:40:10|310.46|304.46|310.45|304.45|310.46|304.46|310.45|304.45|0
1642624820000|2022-01-19 20:40:20|310.26|304.26|310.28|304.28|310.28|304.28|310.26|304.26|0
1642624830000|2022-01-19 20:40:30|310.29|304.29|310.33|304.33|310.33|304.33|310.29|304.29|0
1642624840000|2022-01-19 20:40:40|310.34|304.34|310.31|304.31|310.34|304.34|310.31|304.31|0
1642624850000|2022-01-19 20:40:50|310.32|304.32|310.3|304.3|310.32|304.32|310.3|304.3|0
1642624860000|2022-01-19 20:41:00|310.29|304.29|310.28|304.28|310.29|304.29|310.28|304.28|0
1642624870000|2022-01-19 20:41:10|310.27|304.27|310.31|304.31|310.31|304.31|310.27|304.27|0
1642624880000|2022-01-19 20:41:20|310.33|304.33|310.33|304.33|310.33|304.33|310.33|304.33|0
1642624890000|2022-01-19 20:41:30|310.3|304.3|310.31|304.31|310.31|304.31|310.3|304.3|0
1642624900000|2022-01-19 20:41:40|310.32|304.32|310.37|304.37|310.38|304.38|310.32|304.32|0
1642624910000|2022-01-19 20:41:50|310.38|304.38|310.38|304.38|310.39|304.39|310.38|304.38|0
1642624920000|2022-01-19 20:42:00|310.39|304.39|310.43|304.43|310.43|304.43|310.39|304.39|0
1642624930000|2022-01-19 20:42:10|310.44|304.44|310.51|304.51|310.51|304.51|310.44|304.44|0
1642624940000|2022-01-19 20:42:20|310.48|304.48|310.44|304.44|310.48|304.48|310.44|304.44|0
1642624950000|2022-01-19 20:42:30|310.46|304.46|310.45|304.45|310.46|304.46|310.45|304.45|0
1642624960000|2022-01-19 20:42:40|310.36|304.36|310.36|304.36|310.36|304.36|310.35|304.35|0
1642624970000|2022-01-19 20:42:50|310.35|304.35|310.29|304.29|310.35|304.35|310.28|304.28|0
1642624980000|2022-01-19 20:43:00|310.24|304.24|310.28|304.28|310.28|304.28|310.24|304.24|0
1642624990000|2022-01-19 20:43:10|310.27|304.27|310.33|304.33|310.35|304.35|310.27|304.27|0
1642625000000|2022-01-19 20:43:20|310.32|304.32|310.35|304.35|310.35|304.35|310.29|304.29|0
1642625010000|2022-01-19 20:43:30|310.37|304.37|310.37|304.37|310.37|304.37|310.37|304.37|0
1642625020000|2022-01-19 20:43:40|310.38|304.38|310.34|304.34|310.38|304.38|310.34|304.34|0
1642625030000|2022-01-19 20:43:50|310.32|304.32|310.32|304.32|310.32|304.32|310.32|304.32|0
1642625050000|2022-01-19 20:44:10|310.31|304.31|310.29|304.29|310.31|304.31|310.29|304.29|0
1642625060000|2022-01-19 20:44:20|310.28|304.28|310.28|304.28|310.28|304.28|310.28|304.28|0
1642625070000|2022-01-19 20:44:30|310.31|304.31|310.43|304.43|310.44|304.44|310.31|304.31|0
1642625080000|2022-01-19 20:44:40|310.37|304.37|310.42|304.42|310.42|304.42|310.36|304.36|0
1642625090000|2022-01-19 20:44:50|310.46|304.46|310.46|304.46|310.46|304.46|310.46|304.46|0
1642625100000|2022-01-19 20:45:00|310.49|304.49|310.47|304.47|310.5|304.5|310.47|304.47|0
1642625110000|2022-01-19 20:45:10|310.46|304.46|310.47|304.47|310.47|304.47|310.46|304.46|0
1642625120000|2022-01-19 20:45:20|310.45|304.45|310.4|304.4|310.45|304.45|310.4|304.4|0
1642625130000|2022-01-19 20:45:30|310.41|304.41|310.41|304.41|310.41|304.41|310.38|304.38|0
1642625140000|2022-01-19 20:45:40|310.43|304.43|310.69|304.69|310.69|304.69|310.41|304.41|0
1642625150000|2022-01-19 20:45:50|310.7|304.7|310.55|304.55|310.7|304.7|310.55|304.55|0
1642625160000|2022-01-19 20:46:00|310.53|304.53|310.53|304.53|310.53|304.53|310.53|304.53|0
1642625170000|2022-01-19 20:46:10|310.52|304.52|310.53|304.53|310.53|304.53|310.5|304.5|0
1642625180000|2022-01-19 20:46:20|310.54|304.54|310.53|304.53|310.56|304.56|310.53|304.53|0
1642625190000|2022-01-19 20:46:30|310.5|304.5|310.86|304.86|310.86|304.86|310.5|304.5|0
1642625200000|2022-01-19 20:46:40|310.88|304.88|310.86|304.86|310.88|304.88|310.86|304.86|0
1642625210000|2022-01-19 20:46:50|310.8|304.8|310.78|304.78|310.8|304.8|310.78|304.78|0
1642625220000|2022-01-19 20:47:00|310.76|304.76|310.88|304.88|310.88|304.88|310.76|304.76|0
1642625230000|2022-01-19 20:47:10|310.87|304.87|310.87|304.87|310.9|304.9|310.87|304.87|0
1642625240000|2022-01-19 20:47:20|310.89|304.89|310.87|304.87|310.91|304.91|310.87|304.87|0
1642625250000|2022-01-19 20:47:30|310.93|304.93|310.77|304.77|310.93|304.93|310.77|304.77|0
1642625260000|2022-01-19 20:47:40|310.76|304.76|310.69|304.69|310.76|304.76|310.69|304.69|0
1642625270000|2022-01-19 20:47:50|310.66|304.66|310.68|304.68|310.68|304.68|310.66|304.66|0
1642625280000|2022-01-19 20:48:00|310.71|304.71|310.71|304.71|310.71|304.71|310.71|304.71|0
1642625290000|2022-01-19 20:48:10|310.7|304.7|310.72|304.72|310.73|304.73|310.69|304.69|0
1642625310000|2022-01-19 20:48:30|310.7|304.7|310.66|304.66|310.7|304.7|310.66|304.66|0
1642625320000|2022-01-19 20:48:40|310.64|304.64|310.67|304.67|310.67|304.67|310.63|304.63|0
1642625330000|2022-01-19 20:48:50|310.68|304.68|310.73|304.73|310.73|304.73|310.68|304.68|0
1642625340000|2022-01-19 20:49:00|310.72|304.72|310.72|304.72|310.73|304.73|310.72|304.72|0
1642625350000|2022-01-19 20:49:10|310.74|304.74|310.75|304.75|310.79|304.79|310.74|304.74|0
1642625360000|2022-01-19 20:49:20|310.74|304.74|310.94|304.94|310.94|304.94|310.71|304.71|0
1642625370000|2022-01-19 20:49:30|310.93|304.93|310.98|304.98|310.98|304.98|310.91|304.91|0
1642625380000|2022-01-19 20:49:40|310.95|304.95|310.85|304.85|310.95|304.95|310.85|304.85|0
1642625400000|2022-01-19 20:50:00|310.87|304.87|310.92|304.92|310.92|304.92|310.76|304.76|0
1642625410000|2022-01-19 20:50:10|310.89|304.89|310.74|304.74|310.89|304.89|310.74|304.74|0
1642625420000|2022-01-19 20:50:20|310.73|304.73|310.78|304.78|310.78|304.78|310.73|304.73|0
1642625430000|2022-01-19 20:50:30|310.8|304.8|310.96|304.96|310.96|304.96|310.77|304.77|0
1642625440000|2022-01-19 20:50:40|310.95|304.95|311.08|305.08|311.14|305.14|310.95|304.95|0
1642625450000|2022-01-19 20:50:50|311.1|305.1|311.07|305.07|311.1|305.1|311.07|305.07|0
1642625460000|2022-01-19 20:51:00|311.05|305.05|310.92|304.92|311.08|305.08|310.92|304.92|0
1642625470000|2022-01-19 20:51:10|310.89|304.89|310.85|304.85|310.89|304.89|310.84|304.84|0
1642625480000|2022-01-19 20:51:20|310.87|304.87|310.78|304.78|310.88|304.88|310.78|304.78|0
1642625490000|2022-01-19 20:51:30|310.79|304.79|310.78|304.78|310.82|304.82|310.78|304.78|0
1642625500000|2022-01-19 20:51:40|310.79|304.79|310.73|304.73|310.8|304.8|310.73|304.73|0
1642625510000|2022-01-19 20:51:50|310.74|304.74|310.72|304.72|310.74|304.74|310.71|304.71|0
1642625520000|2022-01-19 20:52:00|310.66|304.66|310.71|304.71|310.71|304.71|310.66|304.66|0
1642625530000|2022-01-19 20:52:10|310.69|304.69|310.66|304.66|310.69|304.69|310.66|304.66|0
1642625540000|2022-01-19 20:52:20|310.68|304.68|310.68|304.68|310.68|304.68|310.68|304.68|0
1642625550000|2022-01-19 20:52:30|310.69|304.69|310.86|304.86|310.86|304.86|310.68|304.68|0
1642625560000|2022-01-19 20:52:40|310.87|304.87|310.98|304.98|311.01|305.01|310.68|304.68|0
1642625580000|2022-01-19 20:53:00|310.96|304.96|310.93|304.93|310.96|304.96|310.93|304.93|0
1642625590000|2022-01-19 20:53:10|310.83|304.83|310.84|304.84|310.86|304.86|310.83|304.83|0
1642625610000|2022-01-19 20:53:30|310.79|304.79|310.81|304.81|310.81|304.81|310.79|304.79|0
1642625620000|2022-01-19 20:53:40|310.84|304.84|310.81|304.81|310.84|304.84|310.81|304.81|0
1642625630000|2022-01-19 20:53:50|310.85|304.85|311.05|305.05|311.08|305.08|310.85|304.85|0
1642625640000|2022-01-19 20:54:00|311.03|305.03|311.14|305.14|311.14|305.14|311.03|305.03|0
1642625650000|2022-01-19 20:54:10|311.11|305.11|310.89|304.89|311.11|305.11|310.89|304.89|0
1642625660000|2022-01-19 20:54:20|310.88|304.88|310.83|304.83|310.88|304.88|310.83|304.83|0
1642625670000|2022-01-19 20:54:30|310.92|304.92|310.91|304.91|310.92|304.92|310.91|304.91|0
1642625680000|2022-01-19 20:54:40|310.94|304.94|310.97|304.97|310.97|304.97|310.93|304.93|0
1642625690000|2022-01-19 20:54:50|310.93|304.93|310.95|304.95|310.96|304.96|310.92|304.92|0
1642625700000|2022-01-19 20:55:00|310.96|304.96|310.93|304.93|310.98|304.98|310.93|304.93|0
1642625710000|2022-01-19 20:55:10|310.91|304.91|310.88|304.88|310.91|304.91|310.88|304.88|0
1642625730000|2022-01-19 20:55:30|310.95|304.95|311.4|305.4|311.4|305.4|310.95|304.95|0
1642625740000|2022-01-19 20:55:40|311.29|305.29|311.28|305.28|311.31|305.31|311.28|305.28|0
1642625750000|2022-01-19 20:55:50|311.38|305.38|311.41|305.41|311.41|305.41|311.37|305.37|0
1642625760000|2022-01-19 20:56:00|311.4|305.4|311.34|305.34|311.4|305.4|311.34|305.34|0
1642625770000|2022-01-19 20:56:10|311.36|305.36|311.39|305.39|311.39|305.39|311.33|305.33|0
1642625780000|2022-01-19 20:56:20|311.36|305.36|311.31|305.31|311.36|305.36|311.31|305.31|0
1642625790000|2022-01-19 20:56:30|311.36|305.36|311.36|305.36|311.36|305.36|311.36|305.36|0
1642625800000|2022-01-19 20:56:40|311.34|305.34|311.39|305.39|311.4|305.4|311.34|305.34|0
1642625810000|2022-01-19 20:56:50|311.4|305.4|311.48|305.48|311.48|305.48|311.4|305.4|0
1642625820000|2022-01-19 20:57:00|311.5|305.5|311.44|305.44|311.5|305.5|311.43|305.43|0
1642625830000|2022-01-19 20:57:10|311.45|305.45|311.36|305.36|311.45|305.45|311.36|305.36|0
1642625840000|2022-01-19 20:57:20|311.35|305.35|311.37|305.37|311.37|305.37|311.35|305.35|0
1642625850000|2022-01-19 20:57:30|311.44|305.44|311.36|305.36|311.44|305.44|311.36|305.36|0
1642625860000|2022-01-19 20:57:40|311.34|305.34|311.06|305.06|311.34|305.34|311.06|305.06|0
1642625870000|2022-01-19 20:57:50|311.05|305.05|311.07|305.07|311.09|305.09|311.04|305.04|0
1642625880000|2022-01-19 20:58:00|311.06|305.06|311.05|305.05|311.16|305.16|311.05|305.05|0
1642625890000|2022-01-19 20:58:10|311.09|305.09|311.08|305.08|311.09|305.09|311.08|305.08|0
1642625900000|2022-01-19 20:58:20|310.94|304.94|310.91|304.91|310.94|304.94|310.78|304.78|0
1642625910000|2022-01-19 20:58:30|310.88|304.88|310.95|304.95|310.97|304.97|310.88|304.88|0
1642625920000|2022-01-19 20:58:40|311.03|305.03|311.11|305.11|311.11|305.11|311.02|305.02|0
1642625930000|2022-01-19 20:58:50|311.39|305.39|311.4|305.4|311.4|305.4|311.35|305.35|0
1642625940000|2022-01-19 20:59:00|311.34|305.34|311.31|305.31|311.37|305.37|311.31|305.31|0
1642625950000|2022-01-19 20:59:10|311.32|305.32|311.07|305.07|311.32|305.32|311.05|305.05|0
1642625960000|2022-01-19 20:59:20|311.09|305.09|311.21|305.21|311.21|305.21|311.07|305.07|0
1642625970000|2022-01-19 20:59:30|311.26|305.26|311.23|305.23|311.47|305.47|310.88|304.88|0
1642625980000|2022-01-19 20:59:40|311.24|305.24|310.95|304.95|311.24|305.24|310.91|304.91|0
1642625990000|2022-01-19 20:59:50|310.93|304.93|311.02|305.02|311.02|305.02|310.93|304.93|0
1642689190000|2022-01-20 14:33:10|312.67|306.67|312.6|306.6|312.67|306.67|312.57|306.57|0
1642689200000|2022-01-20 14:33:20|312.57|306.57|312.78|306.78|312.78|306.78|312.57|306.57|0
1642689210000|2022-01-20 14:33:30|312.82|306.82|312.74|306.74|312.91|306.91|312.74|306.74|0
1642689220000|2022-01-20 14:33:40|312.72|306.72|312.86|306.86|312.89|306.89|312.72|306.72|0
1642689230000|2022-01-20 14:33:50|312.87|306.87|312.78|306.78|312.87|306.87|312.76|306.76|0
1642689240000|2022-01-20 14:34:00|312.75|306.75|312.94|306.94|312.94|306.94|312.75|306.75|0
1642689250000|2022-01-20 14:34:10|312.85|306.85|312.79|306.79|312.85|306.85|312.79|306.79|0
1642689260000|2022-01-20 14:34:20|312.78|306.78|312.88|306.88|312.96|306.96|312.78|306.78|0
1642689270000|2022-01-20 14:34:30|312.85|306.85|312.79|306.79|312.85|306.85|312.78|306.78|0
1642689280000|2022-01-20 14:34:40|312.84|306.84|312.91|306.91|312.96|306.96|312.84|306.84|0
1642689290000|2022-01-20 14:34:50|312.9|306.9|312.84|306.84|312.9|306.9|312.82|306.82|0
1642689300000|2022-01-20 14:35:00|312.85|306.85|313.19|307.19|313.19|307.19|312.85|306.85|0
1642689310000|2022-01-20 14:35:10|313.18|307.18|313.22|307.22|313.25|307.25|313.18|307.18|0
1642689320000|2022-01-20 14:35:20|313.25|307.25|313.45|307.45|313.45|307.45|313.25|307.25|0
1642689330000|2022-01-20 14:35:30|313.47|307.47|314.24|308.24|314.24|308.24|313.47|307.47|0
1642689340000|2022-01-20 14:35:40|314.23|308.23|314.21|308.21|314.34|308.34|314.19|308.19|0
1642689350000|2022-01-20 14:35:50|314.24|308.24|314.26|308.26|314.26|308.26|314.24|308.24|0
1642689360000|2022-01-20 14:36:00|314.21|308.21|314.45|308.45|314.45|308.45|314.19|308.19|0
1642689370000|2022-01-20 14:36:10|314.5|308.5|314.59|308.59|314.59|308.59|314.5|308.5|0
1642689380000|2022-01-20 14:36:20|314.58|308.58|314.6|308.6|314.6|308.6|314.58|308.58|0
1642689390000|2022-01-20 14:36:30|314.62|308.62|314.44|308.44|314.68|308.68|314.43|308.43|0
1642689400000|2022-01-20 14:36:40|314.35|308.35|314.35|308.35|314.35|308.35|314.35|308.35|0
1642689410000|2022-01-20 14:36:50|314.33|308.33|314.41|308.41|314.46|308.46|314.33|308.33|0
1642689420000|2022-01-20 14:37:00|314.46|308.46|314.94|308.94|314.94|308.94|314.46|308.46|0
1642689430000|2022-01-20 14:37:10|314.99|308.99|314.95|308.95|314.99|308.99|314.92|308.92|0
1642689440000|2022-01-20 14:37:20|314.81|308.81|314.4|308.4|314.92|308.92|314.4|308.4|0
1642689450000|2022-01-20 14:37:30|314.39|308.39|314.34|308.34|314.43|308.43|314.34|308.34|0
1642689460000|2022-01-20 14:37:40|314.37|308.37|314.32|308.32|314.37|308.37|314.32|308.32|0
1642689470000|2022-01-20 14:37:50|314.28|308.28|314.02|308.02|314.28|308.28|313.99|307.99|0
1642689480000|2022-01-20 14:38:00|314.01|308.01|314.37|308.37|314.37|308.37|314.01|308.01|0
1642689490000|2022-01-20 14:38:10|314.44|308.44|314.63|308.63|314.67|308.67|314.44|308.44|0
1642689500000|2022-01-20 14:38:20|314.62|308.62|314.6|308.6|314.62|308.62|314.6|308.6|0
1642689510000|2022-01-20 14:38:30|314.52|308.52|314.62|308.62|314.62|308.62|314.51|308.51|0
1642689520000|2022-01-20 14:38:40|314.61|308.61|314.65|308.65|314.65|308.65|314.61|308.61|0
1642689530000|2022-01-20 14:38:50|314.62|308.62|314.68|308.68|314.71|308.71|314.57|308.57|0
1642689540000|2022-01-20 14:39:00|314.69|308.69|314.8|308.8|314.8|308.8|314.69|308.69|0
1642689550000|2022-01-20 14:39:10|314.81|308.81|314.4|308.4|314.88|308.88|314.4|308.4|0
1642689560000|2022-01-20 14:39:20|314.58|308.58|314.86|308.86|314.88|308.88|314.58|308.58|0
1642689570000|2022-01-20 14:39:30|314.8|308.8|314.81|308.81|314.81|308.81|314.8|308.8|0
1642689580000|2022-01-20 14:39:40|314.89|308.89|314.84|308.84|314.89|308.89|314.84|308.84|0
1642689590000|2022-01-20 14:39:50|314.78|308.78|314.82|308.82|314.82|308.82|314.78|308.78|0
1642689600000|2022-01-20 14:40:00|314.8|308.8|314.95|308.95|314.95|308.95|314.8|308.8|0
1642689610000|2022-01-20 14:40:10|314.94|308.94|314.91|308.91|315.04|309.04|314.91|308.91|0
1642689620000|2022-01-20 14:40:20|314.94|308.94|315.33|309.33|315.33|309.33|314.91|308.91|0
1642689630000|2022-01-20 14:40:30|315.29|309.29|315.39|309.39|315.39|309.39|315.28|309.28|0
1642689640000|2022-01-20 14:40:40|315.4|309.4|315.46|309.46|315.47|309.47|315.36|309.36|0
1642689650000|2022-01-20 14:40:50|315.43|309.43|315.33|309.33|315.43|309.43|315.33|309.33|0
1642689660000|2022-01-20 14:41:00|315.32|309.32|315.42|309.42|315.42|309.42|315.28|309.28|0
1642689670000|2022-01-20 14:41:10|315.44|309.44|315.46|309.46|315.47|309.47|315.44|309.44|0
1642689680000|2022-01-20 14:41:20|315.4|309.4|315.44|309.44|315.44|309.44|315.39|309.39|0
1642689690000|2022-01-20 14:41:30|315.43|309.43|315.36|309.36|315.43|309.43|315.31|309.31|0
1642689700000|2022-01-20 14:41:40|315.51|309.51|315.3|309.3|315.51|309.51|315.24|309.24|0
1642689710000|2022-01-20 14:41:50|315.33|309.33|315.32|309.32|315.33|309.33|315.32|309.32|0
1642689720000|2022-01-20 14:42:00|315.33|309.33|315.23|309.23|315.33|309.33|315.09|309.09|0
1642689730000|2022-01-20 14:42:10|315.31|309.31|315.31|309.31|315.32|309.32|315.28|309.28|0
1642689740000|2022-01-20 14:42:20|315.3|309.3|315.36|309.36|315.37|309.37|315.3|309.3|0
1642689750000|2022-01-20 14:42:30|315.35|309.35|315.38|309.38|315.38|309.38|315.35|309.35|0
1642689760000|2022-01-20 14:42:40|315.39|309.39|315.32|309.32|315.39|309.39|315.31|309.31|0
1642689770000|2022-01-20 14:42:50|315.3|309.3|315.32|309.32|315.32|309.32|315.27|309.27|0
1642689780000|2022-01-20 14:43:00|315.31|309.31|315.34|309.34|315.34|309.34|315.24|309.24|0
1642689790000|2022-01-20 14:43:10|315.26|309.26|315.03|309.03|315.26|309.26|315.03|309.03|0
1642689800000|2022-01-20 14:43:20|315.02|309.02|314.98|308.98|315.02|309.02|314.9|308.9|0
1642689810000|2022-01-20 14:43:30|315.02|309.02|315.04|309.04|315.04|309.04|314.99|308.99|0
1642689820000|2022-01-20 14:43:40|315.03|309.03|315.05|309.05|315.16|309.16|315.03|309.03|0
1642689830000|2022-01-20 14:43:50|315.04|309.04|315|309|315.04|309.04|315|309|0
1642689840000|2022-01-20 14:44:00|315.08|309.08|315.03|309.03|315.09|309.09|315.03|309.03|0
1642689850000|2022-01-20 14:44:10|315.01|309.01|314.98|308.98|315.04|309.04|314.98|308.98|0
1642689860000|2022-01-20 14:44:20|314.99|308.99|314.97|308.97|314.99|308.99|314.77|308.77|0
1642689870000|2022-01-20 14:44:30|314.74|308.74|314.44|308.44|314.74|308.74|314.42|308.42|0
1642689880000|2022-01-20 14:44:40|314.45|308.45|314.5|308.5|314.5|308.5|314.45|308.45|0
1642689890000|2022-01-20 14:44:50|314.49|308.49|314.46|308.46|314.49|308.49|314.46|308.46|0
1642689900000|2022-01-20 14:45:00|314.45|308.45|314.44|308.44|314.45|308.45|314.44|308.44|0
1642689910000|2022-01-20 14:45:10|314.42|308.42|314.24|308.24|314.42|308.42|314.24|308.24|0
1642689920000|2022-01-20 14:45:20|314.27|308.27|314.33|308.33|314.33|308.33|314.27|308.27|0
1642689930000|2022-01-20 14:45:30|314.36|308.36|314.48|308.48|314.58|308.58|314.36|308.36|0
1642689940000|2022-01-20 14:45:40|314.47|308.47|314.45|308.45|314.47|308.47|314.43|308.43|0
1642689950000|2022-01-20 14:45:50|314.34|308.34|314.36|308.36|314.36|308.36|314.31|308.31|0
1642689960000|2022-01-20 14:46:00|314.35|308.35|314.32|308.32|314.35|308.35|314.32|308.32|0
1642689970000|2022-01-20 14:46:10|314.19|308.19|314.38|308.38|314.38|308.38|314.19|308.19|0
1642689980000|2022-01-20 14:46:20|314.41|308.41|314.42|308.42|314.42|308.42|314.41|308.41|0
1642689990000|2022-01-20 14:46:30|314.45|308.45|314.43|308.43|314.57|308.57|314.43|308.43|0
1642690000000|2022-01-20 14:46:40|314.4|308.4|314.27|308.27|314.4|308.4|314.27|308.27|0
1642690010000|2022-01-20 14:46:50|314.28|308.28|314.22|308.22|314.28|308.28|314.22|308.22|0
1642690020000|2022-01-20 14:47:00|314.23|308.23|314.24|308.24|314.24|308.24|314.19|308.19|0
1642690030000|2022-01-20 14:47:10|314.36|308.36|314.37|308.37|314.37|308.37|314.36|308.36|0
1642690040000|2022-01-20 14:47:20|314.41|308.41|314.38|308.38|314.41|308.41|314.37|308.37|0
1642690050000|2022-01-20 14:47:30|314.37|308.37|314.24|308.24|314.38|308.38|314.24|308.24|0
1642690060000|2022-01-20 14:47:40|314.2|308.2|314.15|308.15|314.2|308.2|314.15|308.15|0
1642690070000|2022-01-20 14:47:50|313.92|307.92|313.9|307.9|313.92|307.92|313.89|307.89|0
1642690080000|2022-01-20 14:48:00|313.87|307.87|313.72|307.72|313.87|307.87|313.72|307.72|0
1642690090000|2022-01-20 14:48:10|313.67|307.67|313.69|307.69|313.73|307.73|313.66|307.66|0
1642690100000|2022-01-20 14:48:20|313.7|307.7|313.84|307.84|313.84|307.84|313.68|307.68|0
1642690110000|2022-01-20 14:48:30|313.83|307.83|313.88|307.88|313.88|307.88|313.83|307.83|0
1642690120000|2022-01-20 14:48:40|313.91|307.91|313.92|307.92|313.92|307.92|313.89|307.89|0
1642690130000|2022-01-20 14:48:50|313.97|307.97|313.91|307.91|313.97|307.97|313.91|307.91|0
1642690140000|2022-01-20 14:49:00|314.01|308.01|313.74|307.74|314.01|308.01|313.74|307.74|0
1642690150000|2022-01-20 14:49:10|313.72|307.72|313.62|307.62|313.72|307.72|313.62|307.62|0
1642690160000|2022-01-20 14:49:20|313.58|307.58|313.46|307.46|313.58|307.58|313.46|307.46|0
1642690170000|2022-01-20 14:49:30|313.5|307.5|313.63|307.63|313.63|307.63|313.49|307.49|0
1642690180000|2022-01-20 14:49:40|313.62|307.62|313.62|307.62|313.63|307.63|313.62|307.62|0
1642690190000|2022-01-20 14:49:50|313.76|307.76|313.62|307.62|313.77|307.77|313.62|307.62|0
1642690200000|2022-01-20 14:50:00|313.53|307.53|313.46|307.46|313.53|307.53|313.33|307.33|0
1642690210000|2022-01-20 14:50:10|313.35|307.35|313.43|307.43|313.43|307.43|313.35|307.35|0
1642690220000|2022-01-20 14:50:20|313.4|307.4|313.48|307.48|313.48|307.48|313.29|307.29|0
1642690230000|2022-01-20 14:50:30|313.51|307.51|313.4|307.4|313.55|307.55|313.4|307.4|0
1642690240000|2022-01-20 14:50:40|313.41|307.41|313.35|307.35|313.44|307.44|313.35|307.35|0
1642690250000|2022-01-20 14:50:50|313.31|307.31|313.24|307.24|313.31|307.31|313.24|307.24|0
1642690260000|2022-01-20 14:51:00|313.12|307.12|312.95|306.95|313.13|307.13|312.9|306.9|0
1642690270000|2022-01-20 14:51:10|312.89|306.89|312.78|306.78|312.89|306.89|312.78|306.78|0
1642690280000|2022-01-20 14:51:20|312.79|306.79|312.79|306.79|312.79|306.79|312.78|306.78|0
1642690290000|2022-01-20 14:51:30|312.75|306.75|312.74|306.74|312.75|306.75|312.74|306.74|0
1642690300000|2022-01-20 14:51:40|312.81|306.81|312.84|306.84|312.84|306.84|312.8|306.8|0
1642690310000|2022-01-20 14:51:50|312.81|306.81|312.8|306.8|312.81|306.81|312.79|306.79|0
1642690320000|2022-01-20 14:52:00|312.81|306.81|312.82|306.82|312.82|306.82|312.81|306.81|0
1642690330000|2022-01-20 14:52:10|312.76|306.76|312.8|306.8|312.8|306.8|312.76|306.76|0
1642690340000|2022-01-20 14:52:20|312.83|306.83|312.86|306.86|312.86|306.86|312.83|306.83|0
1642690350000|2022-01-20 14:52:30|312.9|306.9|312.86|306.86|312.9|306.9|312.86|306.86|0
1642690360000|2022-01-20 14:52:40|312.87|306.87|312.86|306.86|312.87|306.87|312.86|306.86|0
1642690370000|2022-01-20 14:52:50|312.92|306.92|313.04|307.04|313.04|307.04|312.92|306.92|0
1642690380000|2022-01-20 14:53:00|313.07|307.07|313.09|307.09|313.09|307.09|313.07|307.07|0
1642690390000|2022-01-20 14:53:10|313.1|307.1|313.38|307.38|313.38|307.38|313.1|307.1|0
1642690400000|2022-01-20 14:53:20|313.39|307.39|313.65|307.65|313.65|307.65|313.38|307.38|0
1642690410000|2022-01-20 14:53:30|313.72|307.72|313.78|307.78|313.82|307.82|313.72|307.72|0
1642690420000|2022-01-20 14:53:40|313.73|307.73|313.68|307.68|313.73|307.73|313.63|307.63|0
1642690430000|2022-01-20 14:53:50|313.67|307.67|313.66|307.66|313.69|307.69|313.65|307.65|0
1642690440000|2022-01-20 14:54:00|313.75|307.75|313.72|307.72|313.77|307.77|313.72|307.72|0
1642690450000|2022-01-20 14:54:10|313.75|307.75|313.73|307.73|313.78|307.78|313.73|307.73|0
1642690460000|2022-01-20 14:54:20|313.71|307.71|313.62|307.62|313.71|307.71|313.56|307.56|0
1642690470000|2022-01-20 14:54:30|313.59|307.59|313.57|307.57|313.59|307.59|313.57|307.57|0
1642690480000|2022-01-20 14:54:40|313.58|307.58|313.59|307.59|313.59|307.59|313.58|307.58|0
1642690490000|2022-01-20 14:54:50|313.62|307.62|313.62|307.62|313.65|307.65|313.62|307.62|0
1642690500000|2022-01-20 14:55:00|313.59|307.59|313.58|307.58|313.6|307.6|313.57|307.57|0
1642690510000|2022-01-20 14:55:10|313.55|307.55|313.53|307.53|313.56|307.56|313.53|307.53|0
1642690520000|2022-01-20 14:55:20|313.52|307.52|313.12|307.12|313.55|307.55|313.12|307.12|0
1642690530000|2022-01-20 14:55:30|313.11|307.11|313.15|307.15|313.15|307.15|313.04|307.04|0
1642690540000|2022-01-20 14:55:40|313.16|307.16|313.28|307.28|313.28|307.28|313.16|307.16|0
1642690550000|2022-01-20 14:55:50|313.24|307.24|313.24|307.24|313.27|307.27|313.24|307.24|0
1642690560000|2022-01-20 14:56:00|313.27|307.27|313.36|307.36|313.36|307.36|313.27|307.27|0
1642690570000|2022-01-20 14:56:10|313.39|307.39|313.39|307.39|313.44|307.44|313.39|307.39|0
1642690580000|2022-01-20 14:56:20|313.34|307.34|313.34|307.34|313.34|307.34|313.34|307.34|0
1642690590000|2022-01-20 14:56:30|313.35|307.35|313.33|307.33|313.4|307.4|313.33|307.33|0
1642690600000|2022-01-20 14:56:40|313.34|307.34|313.43|307.43|313.43|307.43|313.34|307.34|0
1642690610000|2022-01-20 14:56:50|313.63|307.63|313.69|307.69|313.69|307.69|313.63|307.63|0
1642690620000|2022-01-20 14:57:00|313.72|307.72|313.75|307.75|313.75|307.75|313.72|307.72|0
1642690630000|2022-01-20 14:57:10|313.72|307.72|313.76|307.76|313.76|307.76|313.72|307.72|0
1642690640000|2022-01-20 14:57:20|313.77|307.77|313.76|307.76|313.77|307.77|313.76|307.76|0
1642690650000|2022-01-20 14:57:30|313.84|307.84|313.89|307.89|313.89|307.89|313.84|307.84|0
1642690660000|2022-01-20 14:57:40|313.9|307.9|313.9|307.9|313.91|307.91|313.89|307.89|0
1642690670000|2022-01-20 14:57:50|313.87|307.87|313.83|307.83|313.87|307.87|313.82|307.82|0
1642690680000|2022-01-20 14:58:00|313.84|307.84|313.89|307.89|313.89|307.89|313.84|307.84|0
1642690690000|2022-01-20 14:58:10|313.83|307.83|313.82|307.82|313.83|307.83|313.81|307.81|0
1642690700000|2022-01-20 14:58:20|313.83|307.83|313.7|307.7|313.83|307.83|313.69|307.69|0
1642690710000|2022-01-20 14:58:30|313.64|307.64|313.72|307.72|313.72|307.72|313.64|307.64|0
1642690720000|2022-01-20 14:58:40|313.73|307.73|313.75|307.75|313.75|307.75|313.73|307.73|0
1642690730000|2022-01-20 14:58:50|313.74|307.74|313.67|307.67|313.74|307.74|313.67|307.67|0
1642690740000|2022-01-20 14:59:00|313.77|307.77|313.77|307.77|313.77|307.77|313.77|307.77|0
1642690750000|2022-01-20 14:59:10|313.74|307.74|313.72|307.72|313.76|307.76|313.72|307.72|0
1642690760000|2022-01-20 14:59:20|313.7|307.7|313.7|307.7|313.7|307.7|313.7|307.7|0
1642690770000|2022-01-20 14:59:30|313.75|307.75|313.77|307.77|313.78|307.78|313.75|307.75|0
1642690780000|2022-01-20 14:59:40|313.76|307.76|313.73|307.73|313.76|307.76|313.73|307.73|0
1642690790000|2022-01-20 14:59:50|313.75|307.75|313.76|307.76|313.76|307.76|313.71|307.71|0
1642690800000|2022-01-20 15:00:00|313.79|307.79|313.69|307.69|313.79|307.79|313.69|307.69|0
1642690810000|2022-01-20 15:00:10|313.74|307.74|313.63|307.63|313.76|307.76|313.63|307.63|0
1642690820000|2022-01-20 15:00:20|313.64|307.64|313.74|307.74|313.74|307.74|313.64|307.64|0
1642690830000|2022-01-20 15:00:30|313.71|307.71|313.57|307.57|313.71|307.71|313.55|307.55|0
1642690840000|2022-01-20 15:00:40|313.56|307.56|313.54|307.54|313.56|307.56|313.52|307.52|0
1642690850000|2022-01-20 15:00:50|313.58|307.58|313.72|307.72|313.72|307.72|313.58|307.58|0
1642690860000|2022-01-20 15:01:00|313.71|307.71|313.85|307.85|313.85|307.85|313.71|307.71|0
1642690870000|2022-01-20 15:01:10|313.77|307.77|313.61|307.61|313.77|307.77|313.61|307.61|0
1642690880000|2022-01-20 15:01:20|313.58|307.58|313.51|307.51|313.58|307.58|313.48|307.48|0
1642690890000|2022-01-20 15:01:30|313.54|307.54|313.58|307.58|313.58|307.58|313.54|307.54|0
1642690900000|2022-01-20 15:01:40|313.57|307.57|313.38|307.38|313.57|307.57|313.38|307.38|0
1642690910000|2022-01-20 15:01:50|313.42|307.42|313.42|307.42|313.42|307.42|313.39|307.39|0
1642690920000|2022-01-20 15:02:00|313.43|307.43|313.27|307.27|313.43|307.43|313.27|307.27|0
1642690930000|2022-01-20 15:02:10|313.28|307.28|313.32|307.32|313.33|307.33|313.28|307.28|0
1642690940000|2022-01-20 15:02:20|313.22|307.22|313.22|307.22|313.22|307.22|313.22|307.22|0
1642690950000|2022-01-20 15:02:30|313.27|307.27|313.41|307.41|313.41|307.41|313.27|307.27|0
1642690960000|2022-01-20 15:02:40|313.42|307.42|313.42|307.42|313.42|307.42|313.41|307.41|0
1642690970000|2022-01-20 15:02:50|313.45|307.45|313.51|307.51|313.52|307.52|313.45|307.45|0
1642690980000|2022-01-20 15:03:00|313.52|307.52|313.5|307.5|313.53|307.53|313.5|307.5|0
1642690990000|2022-01-20 15:03:10|313.57|307.57|313.56|307.56|313.57|307.57|313.56|307.56|0
1642691000000|2022-01-20 15:03:20|313.57|307.57|313.67|307.67|313.67|307.67|313.57|307.57|0
1642691010000|2022-01-20 15:03:30|313.63|307.63|313.68|307.68|313.68|307.68|313.63|307.63|0
1642691020000|2022-01-20 15:03:40|313.67|307.67|313.73|307.73|313.73|307.73|313.67|307.67|0
1642691030000|2022-01-20 15:03:50|313.74|307.74|313.87|307.87|313.87|307.87|313.74|307.74|0
1642691040000|2022-01-20 15:04:00|313.9|307.9|313.96|307.96|313.97|307.97|313.9|307.9|0
1642691050000|2022-01-20 15:04:10|314.05|308.05|314.03|308.03|314.06|308.06|314.03|308.03|0
1642691060000|2022-01-20 15:04:20|314.02|308.02|314.01|308.01|314.02|308.02|314|308|0
1642691070000|2022-01-20 15:04:30|313.96|307.96|313.91|307.91|313.96|307.96|313.91|307.91|0
1642691080000|2022-01-20 15:04:40|314.01|308.01|313.99|307.99|314.01|308.01|313.99|307.99|0
1642691090000|2022-01-20 15:04:50|314.02|308.02|314.02|308.02|314.02|308.02|314.02|308.02|0
1642691100000|2022-01-20 15:05:00|314.05|308.05|314.07|308.07|314.13|308.13|314.05|308.05|0
1642691110000|2022-01-20 15:05:10|314.06|308.06|313.97|307.97|314.06|308.06|313.97|307.97|0
1642691120000|2022-01-20 15:05:20|313.98|307.98|314.03|308.03|314.03|308.03|313.97|307.97|0
1642691130000|2022-01-20 15:05:30|314.02|308.02|314.19|308.19|314.19|308.19|314.01|308.01|0
1642691140000|2022-01-20 15:05:40|314.21|308.21|314.23|308.23|314.23|308.23|314.2|308.2|0
1642691150000|2022-01-20 15:05:50|314.24|308.24|314.24|308.24|314.25|308.25|314.24|308.24|0
1642691160000|2022-01-20 15:06:00|314.25|308.25|314.36|308.36|314.39|308.39|314.25|308.25|0
1642691170000|2022-01-20 15:06:10|314.39|308.39|314.49|308.49|314.49|308.49|314.38|308.38|0
1642691180000|2022-01-20 15:06:20|314.48|308.48|314.77|308.77|314.77|308.77|314.44|308.44|0
1642691190000|2022-01-20 15:06:30|314.75|308.75|314.75|308.75|314.75|308.75|314.75|308.75|0
1642691200000|2022-01-20 15:06:40|314.74|308.74|314.74|308.74|314.74|308.74|314.74|308.74|0
1642691210000|2022-01-20 15:06:50|314.75|308.75|314.76|308.76|314.76|308.76|314.75|308.75|0
1642691220000|2022-01-20 15:07:00|315.03|309.03|315.02|309.02|315.03|309.03|315.02|309.02|0
1642691230000|2022-01-20 15:07:10|315.03|309.03|315|309|315.03|309.03|315|309|0
1642691240000|2022-01-20 15:07:20|314.97|308.97|314.94|308.94|314.97|308.97|314.93|308.93|0
1642691250000|2022-01-20 15:07:30|314.92|308.92|314.92|308.92|315.07|309.07|314.92|308.92|0
1642691260000|2022-01-20 15:07:40|314.91|308.91|314.64|308.64|314.91|308.91|314.64|308.64|0
1642691270000|2022-01-20 15:07:50|314.65|308.65|314.61|308.61|314.65|308.65|314.61|308.61|0
1642691280000|2022-01-20 15:08:00|314.58|308.58|314.72|308.72|314.72|308.72|314.53|308.53|0
1642691290000|2022-01-20 15:08:10|314.73|308.73|314.8|308.8|314.8|308.8|314.69|308.69|0
1642691300000|2022-01-20 15:08:20|314.81|308.81|314.82|308.82|314.82|308.82|314.81|308.81|0
1642691310000|2022-01-20 15:08:30|314.71|308.71|314.68|308.68|314.71|308.71|314.68|308.68|0
1642691320000|2022-01-20 15:08:40|314.63|308.63|314.61|308.61|314.64|308.64|314.61|308.61|0
1642691330000|2022-01-20 15:08:50|314.58|308.58|314.65|308.65|314.65|308.65|314.57|308.57|0
1642691340000|2022-01-20 15:09:00|314.64|308.64|314.56|308.56|314.64|308.64|314.56|308.56|0
1642691350000|2022-01-20 15:09:10|314.52|308.52|314.48|308.48|314.52|308.52|314.48|308.48|0
1642691360000|2022-01-20 15:09:20|314.47|308.47|314.46|308.46|314.47|308.47|314.46|308.46|0
1642691370000|2022-01-20 15:09:30|314.44|308.44|314.44|308.44|314.44|308.44|314.43|308.43|0
1642691380000|2022-01-20 15:09:40|314.35|308.35|314.35|308.35|314.36|308.36|314.35|308.35|0
1642691390000|2022-01-20 15:09:50|314.39|308.39|314.34|308.34|314.39|308.39|314.34|308.34|0
1642691400000|2022-01-20 15:10:00|314.35|308.35|314.32|308.32|314.35|308.35|314.32|308.32|0
1642691410000|2022-01-20 15:10:10|314.35|308.35|314.39|308.39|314.39|308.39|314.34|308.34|0
1642691420000|2022-01-20 15:10:20|314.34|308.34|314.32|308.32|314.34|308.34|314.31|308.31|0
1642691430000|2022-01-20 15:10:30|314.29|308.29|314.28|308.28|314.29|308.29|314.25|308.25|0
1642691440000|2022-01-20 15:10:40|314.31|308.31|314.27|308.27|314.31|308.31|314.26|308.26|0
1642691450000|2022-01-20 15:10:50|314.32|308.32|314.32|308.32|314.36|308.36|314.32|308.32|0
1642691460000|2022-01-20 15:11:00|314.3|308.3|314.31|308.31|314.31|308.31|314.3|308.3|0
1642691470000|2022-01-20 15:11:10|314.32|308.32|314.27|308.27|314.33|308.33|314.27|308.27|0
1642691480000|2022-01-20 15:11:20|314.28|308.28|314.31|308.31|314.31|308.31|314.28|308.28|0
1642691490000|2022-01-20 15:11:30|314.37|308.37|314.19|308.19|314.37|308.37|314.19|308.19|0
1642691500000|2022-01-20 15:11:40|314.23|308.23|314.23|308.23|314.23|308.23|314.23|308.23|0
1642691510000|2022-01-20 15:11:50|314.29|308.29|314.29|308.29|314.29|308.29|314.23|308.23|0
1642691520000|2022-01-20 15:12:00|314.26|308.26|314.33|308.33|314.33|308.33|314.26|308.26|0
1642691530000|2022-01-20 15:12:10|314.34|308.34|314.36|308.36|314.36|308.36|314.33|308.33|0
1642691540000|2022-01-20 15:12:20|314.33|308.33|314.24|308.24|314.33|308.33|314.24|308.24|0
1642691550000|2022-01-20 15:12:30|314.23|308.23|314.17|308.17|314.23|308.23|314.17|308.17|0
1642691560000|2022-01-20 15:12:40|314.12|308.12|314.01|308.01|314.12|308.12|314.01|308.01|0
1642691570000|2022-01-20 15:12:50|314|308|313.91|307.91|314|308|313.91|307.91|0
1642691580000|2022-01-20 15:13:00|313.88|307.88|313.85|307.85|313.91|307.91|313.84|307.84|0
1642691590000|2022-01-20 15:13:10|313.86|307.86|313.84|307.84|313.9|307.9|313.84|307.84|0
1642691600000|2022-01-20 15:13:20|313.89|307.89|313.8|307.8|313.89|307.89|313.77|307.77|0
1642691610000|2022-01-20 15:13:30|313.81|307.81|313.84|307.84|313.85|307.85|313.81|307.81|0
1642691620000|2022-01-20 15:13:40|313.86|307.86|313.79|307.79|313.87|307.87|313.79|307.79|0
1642691630000|2022-01-20 15:13:50|313.75|307.75|313.74|307.74|313.75|307.75|313.72|307.72|0
1642691640000|2022-01-20 15:14:00|313.75|307.75|313.68|307.68|313.75|307.75|313.65|307.65|0
1642691650000|2022-01-20 15:14:10|313.64|307.64|313.65|307.65|313.65|307.65|313.63|307.63|0
1642691660000|2022-01-20 15:14:20|313.6|307.6|313.62|307.62|313.62|307.62|313.6|307.6|0
1642691670000|2022-01-20 15:14:30|313.61|307.61|313.48|307.48|313.61|307.61|313.48|307.48|0
1642691680000|2022-01-20 15:14:40|313.45|307.45|313.48|307.48|313.48|307.48|313.41|307.41|0
1642691690000|2022-01-20 15:14:50|313.47|307.47|313.52|307.52|313.52|307.52|313.47|307.47|0
1642691700000|2022-01-20 15:15:00|313.53|307.53|313.53|307.53|313.54|307.54|313.52|307.52|0
1642691710000|2022-01-20 15:15:10|313.42|307.42|313.39|307.39|313.42|307.42|313.39|307.39|0
1642691720000|2022-01-20 15:15:20|313.35|307.35|313.38|307.38|313.38|307.38|313.34|307.34|0
1642691730000|2022-01-20 15:15:30|313.37|307.37|313.38|307.38|313.38|307.38|313.37|307.37|0
1642691740000|2022-01-20 15:15:40|313.39|307.39|313.38|307.38|313.39|307.39|313.38|307.38|0
1642691750000|2022-01-20 15:15:50|313.39|307.39|313.3|307.3|313.39|307.39|313.29|307.29|0
1642691760000|2022-01-20 15:16:00|313.31|307.31|313.27|307.27|313.32|307.32|313.27|307.27|0
1642691770000|2022-01-20 15:16:10|313.26|307.26|313.25|307.25|313.27|307.27|313.23|307.23|0
1642691780000|2022-01-20 15:16:20|313.24|307.24|313.22|307.22|313.24|307.24|313.18|307.18|0
1642691790000|2022-01-20 15:16:30|313.21|307.21|313.37|307.37|313.37|307.37|313.21|307.21|0
1642691800000|2022-01-20 15:16:40|313.39|307.39|313.43|307.43|313.54|307.54|313.39|307.39|0
1642691810000|2022-01-20 15:16:50|313.44|307.44|313.38|307.38|313.44|307.44|313.38|307.38|0
1642691820000|2022-01-20 15:17:00|313.42|307.42|313.49|307.49|313.49|307.49|313.41|307.41|0
1642691830000|2022-01-20 15:17:10|313.5|307.5|313.52|307.52|313.55|307.55|313.45|307.45|0
1642691840000|2022-01-20 15:17:20|313.62|307.62|313.66|307.66|313.66|307.66|313.59|307.59|0
1642691850000|2022-01-20 15:17:30|313.63|307.63|313.64|307.64|313.64|307.64|313.63|307.63|0
1642691860000|2022-01-20 15:17:40|313.63|307.63|313.61|307.61|313.67|307.67|313.61|307.61|0
1642691870000|2022-01-20 15:17:50|313.6|307.6|313.65|307.65|313.65|307.65|313.56|307.56|0
1642691880000|2022-01-20 15:18:00|313.63|307.63|313.68|307.68|313.68|307.68|313.59|307.59|0
1642691890000|2022-01-20 15:18:10|313.63|307.63|313.51|307.51|313.65|307.65|313.51|307.51|0
1642691900000|2022-01-20 15:18:20|313.5|307.5|312.94|306.94|313.5|307.5|312.92|306.92|0
1642691910000|2022-01-20 15:18:30|312.95|306.95|312.91|306.91|312.96|306.96|312.91|306.91|0
1642691920000|2022-01-20 15:18:40|312.89|306.89|312.72|306.72|312.89|306.89|312.71|306.71|0
1642691930000|2022-01-20 15:18:50|312.77|306.77|312.76|306.76|312.77|306.77|312.76|306.76|0
1642691940000|2022-01-20 15:19:00|312.77|306.77|312.59|306.59|312.77|306.77|312.59|306.59|0
1642691950000|2022-01-20 15:19:10|312.61|306.61|312.59|306.59|312.62|306.62|312.59|306.59|0
1642691960000|2022-01-20 15:19:20|312.6|306.6|312.63|306.63|312.63|306.63|312.6|306.6|0
1642691970000|2022-01-20 15:19:30|312.59|306.59|312.4|306.4|312.59|306.59|312.4|306.4|0
1642691980000|2022-01-20 15:19:40|312.41|306.41|312.25|306.25|312.41|306.41|312.23|306.23|0
1642691990000|2022-01-20 15:19:50|312.24|306.24|312.12|306.12|312.24|306.24|312.07|306.07|0
1642692000000|2022-01-20 15:20:00|312.09|306.09|312.05|306.05|312.1|306.1|312.05|306.05|0
1642692010000|2022-01-20 15:20:10|312.09|306.09|312.23|306.23|312.35|306.35|312.09|306.09|0
1642692020000|2022-01-20 15:20:20|312.26|306.26|312.23|306.23|312.26|306.26|312.22|306.22|0
1642692030000|2022-01-20 15:20:30|312.26|306.26|312.25|306.25|312.29|306.29|312.24|306.24|0
1642692040000|2022-01-20 15:20:40|312.24|306.24|312.32|306.32|312.32|306.32|312.24|306.24|0
1642692050000|2022-01-20 15:20:50|312.33|306.33|312.3|306.3|312.36|306.36|312.3|306.3|0
1642692060000|2022-01-20 15:21:00|312.28|306.28|312.27|306.27|312.3|306.3|312.23|306.23|0
1642692070000|2022-01-20 15:21:10|312.32|306.32|312.36|306.36|312.37|306.37|312.31|306.31|0
1642692080000|2022-01-20 15:21:20|312.37|306.37|312.36|306.36|312.37|306.37|312.36|306.36|0
1642692090000|2022-01-20 15:21:30|312.42|306.42|312.4|306.4|312.42|306.42|312.39|306.39|0
1642692100000|2022-01-20 15:21:40|312.39|306.39|312.38|306.38|312.39|306.39|312.37|306.37|0
1642692110000|2022-01-20 15:21:50|312.39|306.39|312.18|306.18|312.4|306.4|312.18|306.18|0
1642692120000|2022-01-20 15:22:00|312.19|306.19|312.22|306.22|312.22|306.22|312.19|306.19|0
1642692130000|2022-01-20 15:22:10|312.23|306.23|312.18|306.18|312.23|306.23|312.18|306.18|0
1642692140000|2022-01-20 15:22:20|312.14|306.14|312.15|306.15|312.15|306.15|312.14|306.14|0
1642692150000|2022-01-20 15:22:30|312.12|306.12|312.12|306.12|312.12|306.12|312.12|306.12|0
1642692160000|2022-01-20 15:22:40|312.11|306.11|312.23|306.23|312.23|306.23|312.11|306.11|0
1642692170000|2022-01-20 15:22:50|312.22|306.22|312.24|306.24|312.27|306.27|312.22|306.22|0
1642692180000|2022-01-20 15:23:00|312.23|306.23|312.23|306.23|312.23|306.23|312.23|306.23|0
1642692190000|2022-01-20 15:23:10|312.24|306.24|312.24|306.24|312.24|306.24|312.24|306.24|0
1642692200000|2022-01-20 15:23:20|312.23|306.23|312.15|306.15|312.23|306.23|312.15|306.15|0
1642692210000|2022-01-20 15:23:30|312.16|306.16|312.15|306.15|312.16|306.16|312.15|306.15|0
1642692220000|2022-01-20 15:23:40|312.16|306.16|312.13|306.13|312.16|306.16|312.13|306.13|0
1642692230000|2022-01-20 15:23:50|312.1|306.1|312.09|306.09|312.1|306.1|312.09|306.09|0
1642692240000|2022-01-20 15:24:00|312.22|306.22|312.23|306.23|312.23|306.23|312.21|306.21|0
1642692250000|2022-01-20 15:24:10|312.21|306.21|312.23|306.23|312.23|306.23|312.21|306.21|0
1642692260000|2022-01-20 15:24:20|312.2|306.2|312.17|306.17|312.2|306.2|312.17|306.17|0
1642692270000|2022-01-20 15:24:30|312.15|306.15|312.09|306.09|312.15|306.15|312.09|306.09|0
1642692280000|2022-01-20 15:24:40|312.08|306.08|312.08|306.08|312.09|306.09|312.08|306.08|0
1642692290000|2022-01-20 15:24:50|312.12|306.12|312.1|306.1|312.12|306.12|312.06|306.06|0
1642692300000|2022-01-20 15:25:00|311.93|305.93|311.9|305.9|311.94|305.94|311.9|305.9|0
1642692310000|2022-01-20 15:25:10|311.85|305.85|311.84|305.84|311.86|305.86|311.84|305.84|0
1642692320000|2022-01-20 15:25:20|311.87|305.87|311.94|305.94|311.97|305.97|311.87|305.87|0
1642692330000|2022-01-20 15:25:30|311.92|305.92|311.94|305.94|311.94|305.94|311.89|305.89|0
1642692340000|2022-01-20 15:25:40|311.93|305.93|311.92|305.92|311.93|305.93|311.92|305.92|0
1642692360000|2022-01-20 15:26:00|311.93|305.93|311.93|305.93|311.93|305.93|311.92|305.92|0
1642692370000|2022-01-20 15:26:10|311.94|305.94|311.9|305.9|311.94|305.94|311.9|305.9|0
1642692380000|2022-01-20 15:26:20|311.83|305.83|311.7|305.7|311.83|305.83|311.7|305.7|0
1642692390000|2022-01-20 15:26:30|311.72|305.72|311.66|305.66|311.72|305.72|311.66|305.66|0
1642692400000|2022-01-20 15:26:40|311.67|305.67|311.68|305.68|311.68|305.68|311.67|305.67|0
1642692420000|2022-01-20 15:27:00|311.75|305.75|311.89|305.89|311.89|305.89|311.75|305.75|0
1642692430000|2022-01-20 15:27:10|311.84|305.84|311.87|305.87|311.88|305.88|311.84|305.84|0
1642692440000|2022-01-20 15:27:20|311.89|305.89|312.2|306.2|312.2|306.2|311.86|305.86|0
1642692450000|2022-01-20 15:27:30|312.19|306.19|312.05|306.05|312.25|306.25|312.05|306.05|0
1642692460000|2022-01-20 15:27:40|312.03|306.03|311.89|305.89|312.03|306.03|311.89|305.89|0
1642692470000|2022-01-20 15:27:50|311.87|305.87|311.86|305.86|311.88|305.88|311.86|305.86|0
1642692480000|2022-01-20 15:28:00|311.85|305.85|311.95|305.95|311.95|305.95|311.85|305.85|0
1642692490000|2022-01-20 15:28:10|311.96|305.96|311.95|305.95|311.96|305.96|311.95|305.95|0
1642692500000|2022-01-20 15:28:20|311.97|305.97|312.11|306.11|312.12|306.12|311.97|305.97|0
1642692510000|2022-01-20 15:28:30|312.1|306.1|312.27|306.27|312.27|306.27|312.1|306.1|0
1642692520000|2022-01-20 15:28:40|312.28|306.28|312.26|306.26|312.28|306.28|312.26|306.26|0
1642692530000|2022-01-20 15:28:50|312.24|306.24|312.19|306.19|312.25|306.25|312.19|306.19|0
1642692540000|2022-01-20 15:29:00|312.18|306.18|312.15|306.15|312.19|306.19|312.15|306.15|0
1642692550000|2022-01-20 15:29:10|312.21|306.21|312.12|306.12|312.21|306.21|312.12|306.12|0
1642692560000|2022-01-20 15:29:20|312.15|306.15|312.14|306.14|312.19|306.19|312.14|306.14|0
1642692570000|2022-01-20 15:29:30|312.12|306.12|312.09|306.09|312.12|306.12|312.08|306.08|0
1642692580000|2022-01-20 15:29:40|312.18|306.18|312.19|306.19|312.19|306.19|312.18|306.18|0
1642692590000|2022-01-20 15:29:50|312.2|306.2|312.25|306.25|312.25|306.25|312.2|306.2|0
1642692600000|2022-01-20 15:30:00|312.26|306.26|312.26|306.26|312.26|306.26|312.24|306.24|0
1642692610000|2022-01-20 15:30:10|312.27|306.27|312.28|306.28|312.28|306.28|312.27|306.27|0
1642692620000|2022-01-20 15:30:20|312.3|306.3|312.3|306.3|312.34|306.34|312.3|306.3|0
1642692630000|2022-01-20 15:30:30|312.29|306.29|312.32|306.32|312.32|306.32|312.29|306.29|0
1642692640000|2022-01-20 15:30:40|312.31|306.31|312.31|306.31|312.32|306.32|312.31|306.31|0
1642692650000|2022-01-20 15:30:50|312.33|306.33|312.5|306.5|312.5|306.5|312.33|306.33|0
1642692660000|2022-01-20 15:31:00|312.56|306.56|312.75|306.75|312.75|306.75|312.56|306.56|0
1642692670000|2022-01-20 15:31:10|312.76|306.76|312.86|306.86|312.88|306.88|312.76|306.76|0
1642692680000|2022-01-20 15:31:20|312.87|306.87|312.98|306.98|312.98|306.98|312.87|306.87|0
1642692690000|2022-01-20 15:31:30|312.97|306.97|313.01|307.01|313.01|307.01|312.93|306.93|0
1642692700000|2022-01-20 15:31:40|313.04|307.04|313.09|307.09|313.11|307.11|313.03|307.03|0
1642692710000|2022-01-20 15:31:50|313.07|307.07|313.01|307.01|313.07|307.07|313.01|307.01|0
1642692720000|2022-01-20 15:32:00|313.02|307.02|312.99|306.99|313.02|307.02|312.98|306.98|0
1642692730000|2022-01-20 15:32:10|313|307|313.14|307.14|313.14|307.14|313|307|0
1642692740000|2022-01-20 15:32:20|313.13|307.13|313.16|307.16|313.16|307.16|313.13|307.13|0
1642692750000|2022-01-20 15:32:30|313.1|307.1|313.11|307.11|313.11|307.11|313.04|307.04|0
1642692760000|2022-01-20 15:32:40|313.1|307.1|313.12|307.12|313.2|307.2|313.1|307.1|0
1642692770000|2022-01-20 15:32:50|313.1|307.1|313.06|307.06|313.1|307.1|313.05|307.05|0
1642692780000|2022-01-20 15:33:00|313.12|307.12|313.15|307.15|313.15|307.15|313.12|307.12|0
1642692790000|2022-01-20 15:33:10|313.14|307.14|313.19|307.19|313.33|307.33|313.11|307.11|0
1642692800000|2022-01-20 15:33:20|313.14|307.14|313.12|307.12|313.16|307.16|313.12|307.12|0
1642692810000|2022-01-20 15:33:30|313.13|307.13|313.1|307.1|313.13|307.13|313.09|307.09|0
1642692820000|2022-01-20 15:33:40|313.07|307.07|313.15|307.15|313.15|307.15|313.04|307.04|0
1642692830000|2022-01-20 15:33:50|313.14|307.14|313.13|307.13|313.15|307.15|313.13|307.13|0
1642692840000|2022-01-20 15:34:00|313.14|307.14|313.14|307.14|313.2|307.2|313.14|307.14|0
1642692850000|2022-01-20 15:34:10|313.11|307.11|313.1|307.1|313.12|307.12|313.1|307.1|0
1642692860000|2022-01-20 15:34:20|313.09|307.09|313.08|307.08|313.09|307.09|313.08|307.08|0
1642692870000|2022-01-20 15:34:30|313.09|307.09|313.09|307.09|313.09|307.09|313.09|307.09|0
1642692880000|2022-01-20 15:34:40|313.1|307.1|313.11|307.11|313.11|307.11|313.09|307.09|0
1642692890000|2022-01-20 15:34:50|313.12|307.12|312.98|306.98|313.12|307.12|312.98|306.98|0
1642692900000|2022-01-20 15:35:00|312.95|306.95|312.93|306.93|312.95|306.95|312.93|306.93|0
1642692910000|2022-01-20 15:35:10|312.91|306.91|313|307|313|307|312.81|306.81|0
1642692920000|2022-01-20 15:35:20|312.99|306.99|312.83|306.83|312.99|306.99|312.83|306.83|0
1642692930000|2022-01-20 15:35:30|312.76|306.76|312.61|306.61|312.76|306.76|312.61|306.61|0
1642692940000|2022-01-20 15:35:40|312.57|306.57|312.6|306.6|312.61|306.61|312.56|306.56|0
1642692950000|2022-01-20 15:35:50|312.63|306.63|312.41|306.41|312.63|306.63|312.41|306.41|0
1642692960000|2022-01-20 15:36:00|312.36|306.36|312.3|306.3|312.36|306.36|312.27|306.27|0
1642692970000|2022-01-20 15:36:10|312.33|306.33|312.34|306.34|312.34|306.34|312.33|306.33|0
1642692980000|2022-01-20 15:36:20|312.32|306.32|312.34|306.34|312.37|306.37|312.32|306.32|0
1642692990000|2022-01-20 15:36:30|312.21|306.21|312.26|306.26|312.26|306.26|312.2|306.2|0
1642693000000|2022-01-20 15:36:40|312.27|306.27|312.32|306.32|312.33|306.33|312.27|306.27|0
1642693010000|2022-01-20 15:36:50|312.31|306.31|312.34|306.34|312.34|306.34|312.31|306.31|0
1642693020000|2022-01-20 15:37:00|312.35|306.35|312.34|306.34|312.35|306.35|312.34|306.34|0
1642693030000|2022-01-20 15:37:10|312.39|306.39|312.47|306.47|312.47|306.47|312.36|306.36|0
1642693040000|2022-01-20 15:37:20|312.54|306.54|312.53|306.53|312.56|306.56|312.52|306.52|0
1642693050000|2022-01-20 15:37:30|312.57|306.57|312.57|306.57|312.57|306.57|312.56|306.56|0
1642693060000|2022-01-20 15:37:40|312.65|306.65|312.5|306.5|312.65|306.65|312.5|306.5|0
1642693070000|2022-01-20 15:37:50|312.46|306.46|312.44|306.44|312.46|306.46|312.44|306.44|0
1642693080000|2022-01-20 15:38:00|312.45|306.45|312.38|306.38|312.49|306.49|312.38|306.38|0
1642693100000|2022-01-20 15:38:20|312.35|306.35|312.36|306.36|312.37|306.37|312.35|306.35|0
1642693110000|2022-01-20 15:38:30|312.35|306.35|312.46|306.46|312.46|306.46|312.35|306.35|0
1642693120000|2022-01-20 15:38:40|312.47|306.47|312.49|306.49|312.49|306.49|312.47|306.47|0
1642693130000|2022-01-20 15:38:50|312.43|306.43|312.48|306.48|312.48|306.48|312.36|306.36|0
1642693140000|2022-01-20 15:39:00|312.44|306.44|312.43|306.43|312.44|306.44|312.3|306.3|0
1642693150000|2022-01-20 15:39:10|312.51|306.51|312.49|306.49|312.55|306.55|312.49|306.49|0
1642693160000|2022-01-20 15:39:20|312.55|306.55|312.55|306.55|312.65|306.65|312.55|306.55|0
1642693170000|2022-01-20 15:39:30|312.62|306.62|312.66|306.66|312.66|306.66|312.62|306.62|0
1642693180000|2022-01-20 15:39:40|312.71|306.71|312.73|306.73|312.81|306.81|312.54|306.54|0
1642693190000|2022-01-20 15:39:50|312.74|306.74|312.76|306.76|312.76|306.76|312.74|306.74|0
1642693200000|2022-01-20 15:40:00|312.86|306.86|312.86|306.86|312.86|306.86|312.85|306.85|0
1642693210000|2022-01-20 15:40:10|312.88|306.88|312.94|306.94|312.98|306.98|312.88|306.88|0
1642693220000|2022-01-20 15:40:20|312.89|306.89|312.95|306.95|312.95|306.95|312.89|306.89|0
1642693230000|2022-01-20 15:40:30|312.96|306.96|312.98|306.98|312.98|306.98|312.94|306.94|0
1642693240000|2022-01-20 15:40:40|312.93|306.93|312.91|306.91|312.93|306.93|312.91|306.91|0
1642693250000|2022-01-20 15:40:50|312.92|306.92|312.93|306.93|312.93|306.93|312.92|306.92|0
1642693260000|2022-01-20 15:41:00|312.98|306.98|313.04|307.04|313.04|307.04|312.98|306.98|0
1642693270000|2022-01-20 15:41:10|312.98|306.98|312.84|306.84|312.98|306.98|312.84|306.84|0
1642693280000|2022-01-20 15:41:20|312.82|306.82|312.85|306.85|312.85|306.85|312.82|306.82|0
1642693290000|2022-01-20 15:41:30|312.84|306.84|312.81|306.81|312.84|306.84|312.81|306.81|0
1642693300000|2022-01-20 15:41:40|312.82|306.82|312.82|306.82|312.82|306.82|312.82|306.82|0
1642693310000|2022-01-20 15:41:50|312.81|306.81|312.78|306.78|312.81|306.81|312.78|306.78|0
1642693320000|2022-01-20 15:42:00|312.82|306.82|312.82|306.82|312.82|306.82|312.82|306.82|0
1642693330000|2022-01-20 15:42:10|312.81|306.81|312.83|306.83|312.83|306.83|312.81|306.81|0
1642693340000|2022-01-20 15:42:20|312.84|306.84|312.84|306.84|312.87|306.87|312.84|306.84|0
1642693350000|2022-01-20 15:42:30|312.83|306.83|312.84|306.84|312.84|306.84|312.82|306.82|0
1642693360000|2022-01-20 15:42:40|312.85|306.85|312.85|306.85|312.85|306.85|312.85|306.85|0
1642693370000|2022-01-20 15:42:50|312.87|306.87|312.86|306.86|312.87|306.87|312.84|306.84|0
1642693380000|2022-01-20 15:43:00|312.87|306.87|312.85|306.85|312.87|306.87|312.85|306.85|0
1642693390000|2022-01-20 15:43:10|312.86|306.86|312.86|306.86|312.86|306.86|312.86|306.86|0
1642693400000|2022-01-20 15:43:20|312.84|306.84|312.83|306.83|312.88|306.88|312.78|306.78|0
1642693410000|2022-01-20 15:43:30|312.86|306.86|312.85|306.85|312.86|306.86|312.85|306.85|0
1642693420000|2022-01-20 15:43:40|312.89|306.89|312.96|306.96|312.99|306.99|312.89|306.89|0
1642693430000|2022-01-20 15:43:50|312.97|306.97|312.97|306.97|312.97|306.97|312.97|306.97|0
1642693440000|2022-01-20 15:44:00|312.98|306.98|312.98|306.98|312.98|306.98|312.98|306.98|0
1642693450000|2022-01-20 15:44:10|313.05|307.05|313.06|307.06|313.06|307.06|313.03|307.03|0
1642693460000|2022-01-20 15:44:20|313.07|307.07|313.06|307.06|313.07|307.07|313.06|307.06|0
1642693470000|2022-01-20 15:44:30|313.04|307.04|313.12|307.12|313.14|307.14|313.04|307.04|0
1642693480000|2022-01-20 15:44:40|313.11|307.11|313.1|307.1|313.11|307.11|313.1|307.1|0
1642693490000|2022-01-20 15:44:50|313.11|307.11|313.13|307.13|313.13|307.13|313.11|307.11|0
1642693500000|2022-01-20 15:45:00|313.14|307.14|313.23|307.23|313.23|307.23|313.14|307.14|0
1642693510000|2022-01-20 15:45:10|313.24|307.24|313.27|307.27|313.29|307.29|313.24|307.24|0
1642693520000|2022-01-20 15:45:20|313.3|307.3|313.35|307.35|313.35|307.35|313.3|307.3|0
1642693530000|2022-01-20 15:45:30|313.36|307.36|313.46|307.46|313.46|307.46|313.36|307.36|0
1642693540000|2022-01-20 15:45:40|313.55|307.55|313.54|307.54|313.59|307.59|313.54|307.54|0
1642693550000|2022-01-20 15:45:50|313.58|307.58|313.53|307.53|313.58|307.58|313.53|307.53|0
1642693560000|2022-01-20 15:46:00|313.46|307.46|313.45|307.45|313.49|307.49|313.45|307.45|0
1642693570000|2022-01-20 15:46:10|313.42|307.42|313.26|307.26|313.42|307.42|313.26|307.26|0
1642693580000|2022-01-20 15:46:20|313.27|307.27|313.27|307.27|313.27|307.27|313.26|307.26|0
1642693590000|2022-01-20 15:46:30|313.29|307.29|313.34|307.34|313.34|307.34|313.27|307.27|0
1642693600000|2022-01-20 15:46:40|313.36|307.36|313.44|307.44|313.44|307.44|313.36|307.36|0
1642693610000|2022-01-20 15:46:50|313.47|307.47|313.51|307.51|313.51|307.51|313.44|307.44|0
1642693620000|2022-01-20 15:47:00|313.49|307.49|313.54|307.54|313.54|307.54|313.49|307.49|0
1642693630000|2022-01-20 15:47:10|313.57|307.57|313.58|307.58|313.62|307.62|313.56|307.56|0
1642693640000|2022-01-20 15:47:20|313.56|307.56|313.67|307.67|313.69|307.69|313.55|307.55|0
1642693650000|2022-01-20 15:47:30|313.66|307.66|313.67|307.67|313.7|307.7|313.64|307.64|0
1642693660000|2022-01-20 15:47:40|313.68|307.68|313.74|307.74|313.74|307.74|313.68|307.68|0
1642693670000|2022-01-20 15:47:50|313.75|307.75|313.83|307.83|313.83|307.83|313.75|307.75|0
1642693680000|2022-01-20 15:48:00|313.78|307.78|313.77|307.77|313.85|307.85|313.77|307.77|0
1642693690000|2022-01-20 15:48:10|313.82|307.82|313.95|307.95|313.95|307.95|313.81|307.81|0
1642693700000|2022-01-20 15:48:20|313.88|307.88|313.85|307.85|313.88|307.88|313.85|307.85|0
1642693710000|2022-01-20 15:48:30|313.86|307.86|313.93|307.93|313.93|307.93|313.86|307.86|0
1642693720000|2022-01-20 15:48:40|313.86|307.86|313.91|307.91|313.91|307.91|313.86|307.86|0
1642693730000|2022-01-20 15:48:50|313.82|307.82|313.82|307.82|313.82|307.82|313.82|307.82|0
1642693740000|2022-01-20 15:49:00|313.8|307.8|313.69|307.69|313.81|307.81|313.69|307.69|0
1642693750000|2022-01-20 15:49:10|313.67|307.67|313.61|307.61|313.68|307.68|313.61|307.61|0
1642693760000|2022-01-20 15:49:20|313.63|307.63|313.65|307.65|313.7|307.7|313.62|307.62|0
1642693770000|2022-01-20 15:49:30|313.63|307.63|313.75|307.75|313.75|307.75|313.62|307.62|0
1642693780000|2022-01-20 15:49:40|313.76|307.76|313.7|307.7|313.76|307.76|313.69|307.69|0
1642693790000|2022-01-20 15:49:50|313.69|307.69|313.68|307.68|313.69|307.69|313.68|307.68|0
1642693800000|2022-01-20 15:50:00|313.69|307.69|313.71|307.71|313.71|307.71|313.68|307.68|0
1642693810000|2022-01-20 15:50:10|313.7|307.7|313.76|307.76|313.79|307.79|313.7|307.7|0
1642693820000|2022-01-20 15:50:20|313.75|307.75|313.77|307.77|313.79|307.79|313.75|307.75|0
1642693830000|2022-01-20 15:50:30|313.75|307.75|313.74|307.74|313.75|307.75|313.74|307.74|0
1642693840000|2022-01-20 15:50:40|313.75|307.75|313.82|307.82|313.82|307.82|313.75|307.75|0
1642693850000|2022-01-20 15:50:50|313.84|307.84|313.94|307.94|313.95|307.95|313.84|307.84|0
1642693860000|2022-01-20 15:51:00|313.93|307.93|313.98|307.98|313.98|307.98|313.93|307.93|0
1642693870000|2022-01-20 15:51:10|313.97|307.97|313.94|307.94|313.97|307.97|313.94|307.94|0
1642693880000|2022-01-20 15:51:20|313.93|307.93|314.17|308.17|314.17|308.17|313.93|307.93|0
1642693890000|2022-01-20 15:51:30|314.2|308.2|314.26|308.26|314.26|308.26|314.19|308.19|0
1642693900000|2022-01-20 15:51:40|314.34|308.34|314.42|308.42|314.44|308.44|314.34|308.34|0
1642693910000|2022-01-20 15:51:50|314.38|308.38|314.34|308.34|314.39|308.39|314.34|308.34|0
1642693920000|2022-01-20 15:52:00|314.37|308.37|314.31|308.31|314.37|308.37|314.3|308.3|0
1642693930000|2022-01-20 15:52:10|314.32|308.32|314.33|308.33|314.33|308.33|314.32|308.32|0
1642693940000|2022-01-20 15:52:20|314.32|308.32|314.39|308.39|314.39|308.39|314.28|308.28|0
1642693950000|2022-01-20 15:52:30|314.37|308.37|314.43|308.43|314.43|308.43|314.37|308.37|0
1642693960000|2022-01-20 15:52:40|314.58|308.58|314.54|308.54|314.59|308.59|314.54|308.54|0
1642693970000|2022-01-20 15:52:50|314.53|308.53|314.56|308.56|314.56|308.56|314.53|308.53|0
1642693980000|2022-01-20 15:53:00|314.54|308.54|314.58|308.58|314.58|308.58|314.54|308.54|0
1642693990000|2022-01-20 15:53:10|314.59|308.59|314.59|308.59|314.61|308.61|314.59|308.59|0
1642694000000|2022-01-20 15:53:20|314.51|308.51|314.49|308.49|314.51|308.51|314.49|308.49|0
1642694010000|2022-01-20 15:53:30|314.5|308.5|314.5|308.5|314.5|308.5|314.5|308.5|0
1642694020000|2022-01-20 15:53:40|314.51|308.51|314.57|308.57|314.57|308.57|314.51|308.51|0
1642694030000|2022-01-20 15:53:50|314.61|308.61|314.62|308.62|314.64|308.64|314.58|308.58|0
1642694040000|2022-01-20 15:54:00|314.65|308.65|314.58|308.58|314.65|308.65|314.58|308.58|0
1642694050000|2022-01-20 15:54:10|314.59|308.59|314.62|308.62|314.62|308.62|314.58|308.58|0
1642694060000|2022-01-20 15:54:20|314.63|308.63|314.6|308.6|314.63|308.63|314.6|308.6|0
1642694070000|2022-01-20 15:54:30|314.63|308.63|314.62|308.62|314.63|308.63|314.62|308.62|0
1642694080000|2022-01-20 15:54:40|314.64|308.64|314.65|308.65|314.65|308.65|314.58|308.58|0
1642694090000|2022-01-20 15:54:50|314.66|308.66|314.72|308.72|314.72|308.72|314.65|308.65|0
1642694100000|2022-01-20 15:55:00|314.73|308.73|314.69|308.69|314.73|308.73|314.69|308.69|0
1642694110000|2022-01-20 15:55:10|314.66|308.66|314.67|308.67|314.67|308.67|314.66|308.66|0
1642694120000|2022-01-20 15:55:20|314.64|308.64|314.63|308.63|314.64|308.64|314.63|308.63|0
1642694130000|2022-01-20 15:55:30|314.62|308.62|314.6|308.6|314.62|308.62|314.6|308.6|0
1642694140000|2022-01-20 15:55:40|314.64|308.64|314.64|308.64|314.64|308.64|314.63|308.63|0
1642694150000|2022-01-20 15:55:50|314.65|308.65|314.58|308.58|314.65|308.65|314.58|308.58|0
1642694160000|2022-01-20 15:56:00|314.5|308.5|314.51|308.51|314.51|308.51|314.5|308.5|0
1642694170000|2022-01-20 15:56:10|314.46|308.46|314.43|308.43|314.46|308.46|314.43|308.43|0
1642694180000|2022-01-20 15:56:20|314.45|308.45|314.37|308.37|314.45|308.45|314.37|308.37|0
1642694190000|2022-01-20 15:56:30|314.38|308.38|314.38|308.38|314.38|308.38|314.38|308.38|0
1642694200000|2022-01-20 15:56:40|314.32|308.32|314.44|308.44|314.44|308.44|314.32|308.32|0
1642694220000|2022-01-20 15:57:00|314.47|308.47|314.47|308.47|314.47|308.47|314.46|308.46|0
1642694230000|2022-01-20 15:57:10|314.46|308.46|314.46|308.46|314.47|308.47|314.46|308.46|0
1642694240000|2022-01-20 15:57:20|314.45|308.45|314.45|308.45|314.45|308.45|314.45|308.45|0
1642694250000|2022-01-20 15:57:30|314.43|308.43|314.31|308.31|314.43|308.43|314.31|308.31|0
1642694260000|2022-01-20 15:57:40|314.3|308.3|314.37|308.37|314.37|308.37|314.3|308.3|0
1642694270000|2022-01-20 15:57:50|314.39|308.39|314.4|308.4|314.4|308.4|314.38|308.38|0
1642694280000|2022-01-20 15:58:00|314.3|308.3|314.31|308.31|314.32|308.32|314.3|308.3|0
1642694290000|2022-01-20 15:58:10|314.34|308.34|314.43|308.43|314.43|308.43|314.34|308.34|0
1642694300000|2022-01-20 15:58:20|314.44|308.44|314.46|308.46|314.47|308.47|314.43|308.43|0
1642694310000|2022-01-20 15:58:30|314.47|308.47|314.46|308.46|314.47|308.47|314.45|308.45|0
1642694320000|2022-01-20 15:58:40|314.55|308.55|314.55|308.55|314.56|308.56|314.55|308.55|0
1642694330000|2022-01-20 15:58:50|314.56|308.56|314.58|308.58|314.58|308.58|314.56|308.56|0
1642694340000|2022-01-20 15:59:00|314.57|308.57|314.55|308.55|314.57|308.57|314.54|308.54|0
1642694350000|2022-01-20 15:59:10|314.76|308.76|314.66|308.66|314.76|308.76|314.66|308.66|0
1642694360000|2022-01-20 15:59:20|314.67|308.67|314.67|308.67|314.67|308.67|314.67|308.67|0
1642694370000|2022-01-20 15:59:30|314.68|308.68|314.76|308.76|314.77|308.77|314.68|308.68|0
1642694380000|2022-01-20 15:59:40|314.75|308.75|314.75|308.75|314.76|308.76|314.75|308.75|0
1642694390000|2022-01-20 15:59:50|314.76|308.76|314.73|308.73|314.76|308.76|314.73|308.73|0
1642694400000|2022-01-20 16:00:00|314.74|308.74|314.63|308.63|314.74|308.74|314.63|308.63|0
1642694410000|2022-01-20 16:00:10|314.64|308.64|314.65|308.65|314.65|308.65|314.64|308.64|0
1642694420000|2022-01-20 16:00:20|314.64|308.64|314.62|308.62|314.64|308.64|314.62|308.62|0
1642694430000|2022-01-20 16:00:30|314.63|308.63|314.58|308.58|314.63|308.63|314.58|308.58|0
1642694440000|2022-01-20 16:00:40|314.59|308.59|314.56|308.56|314.59|308.59|314.56|308.56|0
1642694450000|2022-01-20 16:00:50|314.54|308.54|314.48|308.48|314.54|308.54|314.48|308.48|0
1642694460000|2022-01-20 16:01:00|314.49|308.49|314.54|308.54|314.54|308.54|314.49|308.49|0
1642694470000|2022-01-20 16:01:10|314.53|308.53|314.54|308.54|314.54|308.54|314.53|308.53|0
1642694480000|2022-01-20 16:01:20|314.52|308.52|314.44|308.44|314.52|308.52|314.44|308.44|0
1642694490000|2022-01-20 16:01:30|314.43|308.43|314.42|308.42|314.43|308.43|314.42|308.42|0
1642694500000|2022-01-20 16:01:40|314.41|308.41|314.42|308.42|314.42|308.42|314.41|308.41|0
1642694510000|2022-01-20 16:01:50|314.41|308.41|314.42|308.42|314.44|308.44|314.41|308.41|0
1642694520000|2022-01-20 16:02:00|314.43|308.43|314.48|308.48|314.48|308.48|314.42|308.42|0
1642694530000|2022-01-20 16:02:10|314.47|308.47|314.49|308.49|314.49|308.49|314.47|308.47|0
1642694540000|2022-01-20 16:02:20|314.48|308.48|314.51|308.51|314.51|308.51|314.48|308.48|0
1642694550000|2022-01-20 16:02:30|314.5|308.5|314.44|308.44|314.51|308.51|314.44|308.44|0
1642694560000|2022-01-20 16:02:40|314.45|308.45|314.42|308.42|314.45|308.45|314.42|308.42|0
1642694570000|2022-01-20 16:02:50|314.45|308.45|314.43|308.43|314.45|308.45|314.43|308.43|0
1642694590000|2022-01-20 16:03:10|314.42|308.42|314.43|308.43|314.43|308.43|314.42|308.42|0
1642694600000|2022-01-20 16:03:20|314.42|308.42|314.42|308.42|314.42|308.42|314.42|308.42|0
1642694610000|2022-01-20 16:03:30|314.43|308.43|314.43|308.43|314.43|308.43|314.42|308.42|0
1642694620000|2022-01-20 16:03:40|314.39|308.39|314.41|308.41|314.46|308.46|314.39|308.39|0
1642694630000|2022-01-20 16:03:50|314.43|308.43|314.58|308.58|314.58|308.58|314.43|308.43|0
1642694640000|2022-01-20 16:04:00|314.59|308.59|314.53|308.53|314.59|308.59|314.53|308.53|0
1642694650000|2022-01-20 16:04:10|314.49|308.49|314.44|308.44|314.49|308.49|314.44|308.44|0
1642694660000|2022-01-20 16:04:20|314.49|308.49|314.49|308.49|314.49|308.49|314.49|308.49|0
1642694670000|2022-01-20 16:04:30|314.46|308.46|314.5|308.5|314.51|308.51|314.45|308.45|0
1642694680000|2022-01-20 16:04:40|314.42|308.42|314.39|308.39|314.42|308.42|314.37|308.37|0
1642694690000|2022-01-20 16:04:50|314.32|308.32|314.35|308.35|314.35|308.35|314.32|308.32|0
1642694700000|2022-01-20 16:05:00|314.36|308.36|314.31|308.31|314.36|308.36|314.31|308.31|0
1642694720000|2022-01-20 16:05:20|314.29|308.29|314.31|308.31|314.31|308.31|314.29|308.29|0
1642694730000|2022-01-20 16:05:30|314.32|308.32|314.34|308.34|314.34|308.34|314.32|308.32|0
1642694740000|2022-01-20 16:05:40|314.36|308.36|314.35|308.35|314.36|308.36|314.35|308.35|0
1642694750000|2022-01-20 16:05:50|314.36|308.36|314.33|308.33|314.36|308.36|314.33|308.33|0
1642694760000|2022-01-20 16:06:00|314.32|308.32|314.25|308.25|314.32|308.32|314.25|308.25|0
1642694770000|2022-01-20 16:06:10|314.24|308.24|314.2|308.2|314.25|308.25|314.2|308.2|0
1642694780000|2022-01-20 16:06:20|314.19|308.19|314.22|308.22|314.25|308.25|314.19|308.19|0
1642694790000|2022-01-20 16:06:30|314.23|308.23|314.23|308.23|314.24|308.24|314.22|308.22|0
1642694800000|2022-01-20 16:06:40|314.22|308.22|314.21|308.21|314.23|308.23|314.21|308.21|0
1642694810000|2022-01-20 16:06:50|314.17|308.17|314.05|308.05|314.17|308.17|314.05|308.05|0
1642694820000|2022-01-20 16:07:00|314.11|308.11|314.06|308.06|314.11|308.11|314.05|308.05|0
1642694830000|2022-01-20 16:07:10|314.07|308.07|314.04|308.04|314.08|308.08|314.04|308.04|0
1642694840000|2022-01-20 16:07:20|314.09|308.09|314.07|308.07|314.14|308.14|314.07|308.07|0
1642694850000|2022-01-20 16:07:30|314.05|308.05|314.05|308.05|314.06|308.06|314.05|308.05|0
1642694860000|2022-01-20 16:07:40|314.04|308.04|314.03|308.03|314.04|308.04|314.03|308.03|0
1642694870000|2022-01-20 16:07:50|313.96|307.96|313.96|307.96|313.96|307.96|313.96|307.96|0
1642694880000|2022-01-20 16:08:00|313.97|307.97|314.01|308.01|314.01|308.01|313.96|307.96|0
1642694890000|2022-01-20 16:08:10|313.98|307.98|313.99|307.99|313.99|307.99|313.98|307.98|0
1642694900000|2022-01-20 16:08:20|314|308|314.09|308.09|314.09|308.09|314|308|0
1642694910000|2022-01-20 16:08:30|314.1|308.1|314.11|308.11|314.11|308.11|314.1|308.1|0
1642694920000|2022-01-20 16:08:40|314.13|308.13|314.12|308.12|314.14|308.14|314.12|308.12|0
1642694930000|2022-01-20 16:08:50|314.23|308.23|314.25|308.25|314.26|308.26|314.23|308.23|0
1642694940000|2022-01-20 16:09:00|314.15|308.15|314.15|308.15|314.15|308.15|314.15|308.15|0
1642694950000|2022-01-20 16:09:10|314.14|308.14|314.14|308.14|314.14|308.14|314.14|308.14|0
1642694960000|2022-01-20 16:09:20|314.13|308.13|314.34|308.34|314.34|308.34|314.13|308.13|0
1642694970000|2022-01-20 16:09:30|314.35|308.35|314.3|308.3|314.4|308.4|314.3|308.3|0
1642694980000|2022-01-20 16:09:40|314.25|308.25|314.17|308.17|314.25|308.25|314.17|308.17|0
1642694990000|2022-01-20 16:09:50|314.18|308.18|314.1|308.1|314.18|308.18|314.1|308.1|0
1642695000000|2022-01-20 16:10:00|314.06|308.06|314.04|308.04|314.06|308.06|314.04|308.04|0
1642695010000|2022-01-20 16:10:10|314.05|308.05|313.99|307.99|314.05|308.05|313.96|307.96|0
1642695020000|2022-01-20 16:10:20|314|308|313.98|307.98|314|308|313.98|307.98|0
1642695030000|2022-01-20 16:10:30|313.99|307.99|313.97|307.97|313.99|307.99|313.94|307.94|0
1642695040000|2022-01-20 16:10:40|313.96|307.96|313.93|307.93|313.97|307.97|313.93|307.93|0
1642695050000|2022-01-20 16:10:50|313.91|307.91|313.82|307.82|313.91|307.91|313.82|307.82|0
1642695060000|2022-01-20 16:11:00|313.85|307.85|313.84|307.84|313.85|307.85|313.81|307.81|0
1642695070000|2022-01-20 16:11:10|313.94|307.94|313.84|307.84|313.94|307.94|313.84|307.84|0
1642695080000|2022-01-20 16:11:20|313.83|307.83|313.79|307.79|313.83|307.83|313.79|307.79|0
1642695090000|2022-01-20 16:11:30|313.78|307.78|313.79|307.79|313.79|307.79|313.78|307.78|0
1642695110000|2022-01-20 16:11:50|313.8|307.8|313.79|307.79|313.8|307.8|313.77|307.77|0
1642695120000|2022-01-20 16:12:00|313.8|307.8|313.8|307.8|313.8|307.8|313.75|307.75|0
1642695130000|2022-01-20 16:12:10|313.77|307.77|313.61|307.61|313.77|307.77|313.61|307.61|0
1642695140000|2022-01-20 16:12:20|313.57|307.57|313.43|307.43|313.57|307.57|313.43|307.43|0
1642695150000|2022-01-20 16:12:30|313.49|307.49|313.39|307.39|313.5|307.5|313.39|307.39|0
1642695160000|2022-01-20 16:12:40|313.38|307.38|313.46|307.46|313.46|307.46|313.38|307.38|0
1642695170000|2022-01-20 16:12:50|313.45|307.45|313.44|307.44|313.45|307.45|313.44|307.44|0
1642695180000|2022-01-20 16:13:00|313.45|307.45|313.39|307.39|313.45|307.45|313.39|307.39|0
1642695190000|2022-01-20 16:13:10|313.38|307.38|313.39|307.39|313.39|307.39|313.38|307.38|0
1642695200000|2022-01-20 16:13:20|313.37|307.37|313.32|307.32|313.37|307.37|313.32|307.32|0
1642695210000|2022-01-20 16:13:30|313.28|307.28|313.28|307.28|313.31|307.31|313.28|307.28|0
1642695220000|2022-01-20 16:13:40|313.23|307.23|313.14|307.14|313.23|307.23|313.14|307.14|0
1642695230000|2022-01-20 16:13:50|313.15|307.15|313.1|307.1|313.15|307.15|313.09|307.09|0
1642695240000|2022-01-20 16:14:00|313.12|307.12|313.08|307.08|313.12|307.12|313.08|307.08|0
1642695250000|2022-01-20 16:14:10|313.05|307.05|313.01|307.01|313.09|307.09|313.01|307.01|0
1642695260000|2022-01-20 16:14:20|312.98|306.98|313.04|307.04|313.04|307.04|312.98|306.98|0
1642695270000|2022-01-20 16:14:30|312.99|306.99|313|307|313|307|312.99|306.99|0
1642695280000|2022-01-20 16:14:40|312.99|306.99|313.02|307.02|313.02|307.02|312.99|306.99|0
1642695290000|2022-01-20 16:14:50|313.06|307.06|313.15|307.15|313.15|307.15|313.06|307.06|0
1642695300000|2022-01-20 16:15:00|313.14|307.14|313.15|307.15|313.15|307.15|313.14|307.14|0
1642695310000|2022-01-20 16:15:10|313.11|307.11|313.1|307.1|313.11|307.11|313.1|307.1|0
1642695320000|2022-01-20 16:15:20|313.07|307.07|313.06|307.06|313.07|307.07|313.06|307.06|0
1642695330000|2022-01-20 16:15:30|313.08|307.08|313.06|307.06|313.08|307.08|313.06|307.06|0
1642695340000|2022-01-20 16:15:40|312.93|306.93|312.77|306.77|312.93|306.93|312.77|306.77|0
1642695360000|2022-01-20 16:16:00|312.69|306.69|312.67|306.67|312.69|306.69|312.59|306.59|0
1642695380000|2022-01-20 16:16:20|312.66|306.66|312.66|306.66|312.67|306.67|312.66|306.66|0
1642695390000|2022-01-20 16:16:30|312.65|306.65|312.65|306.65|312.65|306.65|312.65|306.65|0
1642695400000|2022-01-20 16:16:40|312.73|306.73|312.68|306.68|312.73|306.73|312.68|306.68|0
1642695410000|2022-01-20 16:16:50|312.66|306.66|312.64|306.64|312.66|306.66|312.64|306.64|0
1642695420000|2022-01-20 16:17:00|312.61|306.61|312.51|306.51|312.61|306.61|312.5|306.5|0
1642695430000|2022-01-20 16:17:10|312.5|306.5|312.49|306.49|312.5|306.5|312.43|306.43|0
1642695440000|2022-01-20 16:17:20|312.46|306.46|312.54|306.54|312.54|306.54|312.46|306.46|0
1642695450000|2022-01-20 16:17:30|312.53|306.53|312.4|306.4|312.54|306.54|312.4|306.4|0
1642695460000|2022-01-20 16:17:40|312.37|306.37|312.38|306.38|312.38|306.38|312.37|306.37|0
1642695470000|2022-01-20 16:17:50|312.4|306.4|312.33|306.33|312.4|306.4|312.33|306.33|0
1642695480000|2022-01-20 16:18:00|312.32|306.32|312.38|306.38|312.38|306.38|312.32|306.32|0
1642695490000|2022-01-20 16:18:10|312.29|306.29|312.3|306.3|312.3|306.3|312.29|306.29|0
1642695500000|2022-01-20 16:18:20|312.29|306.29|312.26|306.26|312.29|306.29|312.25|306.25|0
1642695510000|2022-01-20 16:18:30|312.25|306.25|312.24|306.24|312.25|306.25|312.23|306.23|0
1642695530000|2022-01-20 16:18:50|312.21|306.21|312.06|306.06|312.27|306.27|312.06|306.06|0
1642695540000|2022-01-20 16:19:00|312.09|306.09|312.11|306.11|312.11|306.11|312.09|306.09|0
1642695550000|2022-01-20 16:19:10|312.15|306.15|312.15|306.15|312.15|306.15|312.11|306.11|0
1642695560000|2022-01-20 16:19:20|312.18|306.18|312.13|306.13|312.18|306.18|312.13|306.13|0
1642695570000|2022-01-20 16:19:30|312.16|306.16|312.08|306.08|312.16|306.16|312.08|306.08|0
1642695580000|2022-01-20 16:19:40|312.1|306.1|312.1|306.1|312.1|306.1|312.1|306.1|0
1642695590000|2022-01-20 16:19:50|312.09|306.09|312.09|306.09|312.1|306.1|312.09|306.09|0
1642695600000|2022-01-20 16:20:00|312.08|306.08|312.01|306.01|312.08|306.08|312.01|306.01|0
1642695610000|2022-01-20 16:20:10|312.03|306.03|311.97|305.97|312.03|306.03|311.97|305.97|0
1642695620000|2022-01-20 16:20:20|311.95|305.95|311.95|305.95|311.96|305.96|311.94|305.94|0
1642695630000|2022-01-20 16:20:30|311.9|305.9|311.9|305.9|311.9|305.9|311.9|305.9|0
1642695640000|2022-01-20 16:20:40|311.87|305.87|311.87|305.87|311.9|305.9|311.86|305.86|0
1642695650000|2022-01-20 16:20:50|311.93|305.93|311.95|305.95|311.95|305.95|311.92|305.92|0
1642695660000|2022-01-20 16:21:00|311.94|305.94|312.04|306.04|312.04|306.04|311.94|305.94|0
1642695670000|2022-01-20 16:21:10|312|306|312.01|306.01|312.01|306.01|311.97|305.97|0
1642695680000|2022-01-20 16:21:20|311.98|305.98|311.96|305.96|311.98|305.98|311.95|305.95|0
1642695690000|2022-01-20 16:21:30|312.01|306.01|312.01|306.01|312.01|306.01|312.01|306.01|0
1642695700000|2022-01-20 16:21:40|312|306|311.84|305.84|312|306|311.84|305.84|0
1642695710000|2022-01-20 16:21:50|311.86|305.86|311.89|305.89|311.89|305.89|311.86|305.86|0
1642695720000|2022-01-20 16:22:00|311.85|305.85|311.83|305.83|311.85|305.85|311.83|305.83|0
1642695730000|2022-01-20 16:22:10|311.78|305.78|311.78|305.78|311.78|305.78|311.78|305.78|0
1642695740000|2022-01-20 16:22:20|311.79|305.79|311.79|305.79|311.79|305.79|311.79|305.79|0
1642695750000|2022-01-20 16:22:30|311.78|305.78|311.78|305.78|311.78|305.78|311.78|305.78|0
1642695760000|2022-01-20 16:22:40|311.81|305.81|311.66|305.66|311.82|305.82|311.66|305.66|0
1642695770000|2022-01-20 16:22:50|311.65|305.65|311.69|305.69|311.69|305.69|311.64|305.64|0
1642695780000|2022-01-20 16:23:00|311.64|305.64|311.74|305.74|311.74|305.74|311.64|305.64|0
1642695790000|2022-01-20 16:23:10|311.73|305.73|311.73|305.73|311.73|305.73|311.73|305.73|0
1642695800000|2022-01-20 16:23:20|311.7|305.7|311.7|305.7|311.7|305.7|311.7|305.7|0
1642695810000|2022-01-20 16:23:30|311.74|305.74|311.71|305.71|311.74|305.74|311.7|305.7|0
1642695820000|2022-01-20 16:23:40|311.66|305.66|311.67|305.67|311.68|305.68|311.66|305.66|0
1642695830000|2022-01-20 16:23:50|311.65|305.65|311.61|305.61|311.65|305.65|311.61|305.61|0
1642695840000|2022-01-20 16:24:00|311.6|305.6|311.56|305.56|311.62|305.62|311.56|305.56|0
1642695850000|2022-01-20 16:24:10|311.57|305.57|311.56|305.56|311.57|305.57|311.56|305.56|0
1642695860000|2022-01-20 16:24:20|311.53|305.53|311.48|305.48|311.53|305.53|311.47|305.47|0
1642695870000|2022-01-20 16:24:30|311.5|305.5|311.54|305.54|311.55|305.55|311.5|305.5|0
1642695880000|2022-01-20 16:24:40|311.55|305.55|311.54|305.54|311.56|305.56|311.54|305.54|0
1642695890000|2022-01-20 16:24:50|311.55|305.55|311.58|305.58|311.58|305.58|311.55|305.55|0
1642695900000|2022-01-20 16:25:00|311.59|305.59|311.49|305.49|311.59|305.59|311.49|305.49|0
1642695910000|2022-01-20 16:25:10|311.48|305.48|311.48|305.48|311.48|305.48|311.48|305.48|0
1642695920000|2022-01-20 16:25:20|311.49|305.49|311.46|305.46|311.49|305.49|311.46|305.46|0
1642695930000|2022-01-20 16:25:30|311.45|305.45|311.45|305.45|311.45|305.45|311.45|305.45|0
1642695940000|2022-01-20 16:25:40|311.46|305.46|311.46|305.46|311.47|305.47|311.45|305.45|0
1642695950000|2022-01-20 16:25:50|311.45|305.45|311.45|305.45|311.46|305.46|311.44|305.44|0
1642695960000|2022-01-20 16:26:00|311.43|305.43|311.41|305.41|311.5|305.5|311.41|305.41|0
1642695970000|2022-01-20 16:26:10|311.4|305.4|311.44|305.44|311.44|305.44|311.39|305.39|0
1642695980000|2022-01-20 16:26:20|311.45|305.45|311.46|305.46|311.48|305.48|311.45|305.45|0
1642695990000|2022-01-20 16:26:30|311.45|305.45|311.51|305.51|311.51|305.51|311.45|305.45|0
1642696000000|2022-01-20 16:26:40|311.6|305.6|311.59|305.59|311.6|305.6|311.58|305.58|0
1642696020000|2022-01-20 16:27:00|311.55|305.55|311.56|305.56|311.58|305.58|311.54|305.54|0
1642696030000|2022-01-20 16:27:10|311.55|305.55|311.59|305.59|311.59|305.59|311.55|305.55|0
1642696040000|2022-01-20 16:27:20|311.58|305.58|311.56|305.56|311.59|305.59|311.56|305.56|0
1642696050000|2022-01-20 16:27:30|311.53|305.53|311.56|305.56|311.56|305.56|311.53|305.53|0
1642696060000|2022-01-20 16:27:40|311.57|305.57|311.47|305.47|311.57|305.57|311.47|305.47|0
1642696070000|2022-01-20 16:27:50|311.46|305.46|311.45|305.45|311.46|305.46|311.44|305.44|0
1642696080000|2022-01-20 16:28:00|311.48|305.48|311.49|305.49|311.49|305.49|311.48|305.48|0
1642696090000|2022-01-20 16:28:10|311.5|305.5|311.49|305.49|311.5|305.5|311.49|305.49|0
1642696100000|2022-01-20 16:28:20|311.46|305.46|311.46|305.46|311.46|305.46|311.46|305.46|0
1642696110000|2022-01-20 16:28:30|311.45|305.45|311.51|305.51|311.51|305.51|311.42|305.42|0
1642696120000|2022-01-20 16:28:40|311.5|305.5|311.52|305.52|311.52|305.52|311.5|305.5|0
1642696130000|2022-01-20 16:28:50|311.54|305.54|311.54|305.54|311.54|305.54|311.54|305.54|0
1642696140000|2022-01-20 16:29:00|311.53|305.53|311.56|305.56|311.56|305.56|311.53|305.53|0
1642696150000|2022-01-20 16:29:10|311.59|305.59|311.59|305.59|311.59|305.59|311.59|305.59|0
1642696160000|2022-01-20 16:29:20|311.53|305.53|311.55|305.55|311.55|305.55|311.53|305.53|0
1642696180000|2022-01-20 16:29:40|311.56|305.56|311.55|305.55|311.56|305.56|311.5|305.5|0
1642696190000|2022-01-20 16:29:50|311.53|305.53|311.6|305.6|311.61|305.61|311.53|305.53|0
1642696200000|2022-01-20 16:30:00|311.59|305.59|311.57|305.57|311.6|305.6|311.57|305.57|0
1642696210000|2022-01-20 16:30:10|311.66|305.66|311.65|305.65|311.7|305.7|311.65|305.65|0
1642696220000|2022-01-20 16:30:20|311.64|305.64|311.65|305.65|311.65|305.65|311.64|305.64|0
1642696230000|2022-01-20 16:30:30|311.66|305.66|311.66|305.66|311.66|305.66|311.66|305.66|0
1642696240000|2022-01-20 16:30:40|311.65|305.65|311.66|305.66|311.66|305.66|311.64|305.64|0
1642696250000|2022-01-20 16:30:50|311.69|305.69|311.74|305.74|311.74|305.74|311.68|305.68|0
1642696260000|2022-01-20 16:31:00|311.66|305.66|311.73|305.73|311.73|305.73|311.66|305.66|0
1642696270000|2022-01-20 16:31:10|311.74|305.74|311.77|305.77|311.77|305.77|311.73|305.73|0
1642696280000|2022-01-20 16:31:20|311.76|305.76|311.72|305.72|311.77|305.77|311.72|305.72|0
1642696290000|2022-01-20 16:31:30|311.71|305.71|311.66|305.66|311.71|305.71|311.66|305.66|0
1642696300000|2022-01-20 16:31:40|311.67|305.67|311.57|305.57|311.67|305.67|311.57|305.57|0
1642696310000|2022-01-20 16:31:50|311.58|305.58|311.58|305.58|311.58|305.58|311.58|305.58|0
1642696320000|2022-01-20 16:32:00|311.59|305.59|311.59|305.59|311.61|305.61|311.59|305.59|0
1642696330000|2022-01-20 16:32:10|311.69|305.69|311.67|305.67|311.69|305.69|311.67|305.67|0
1642696340000|2022-01-20 16:32:20|311.7|305.7|311.7|305.7|311.73|305.73|311.7|305.7|0
1642696350000|2022-01-20 16:32:30|311.77|305.77|311.71|305.71|311.77|305.77|311.71|305.71|0
1642696360000|2022-01-20 16:32:40|311.7|305.7|311.71|305.71|311.71|305.71|311.7|305.7|0
1642696370000|2022-01-20 16:32:50|311.66|305.66|311.66|305.66|311.66|305.66|311.66|305.66|0
1642696380000|2022-01-20 16:33:00|311.64|305.64|311.65|305.65|311.65|305.65|311.64|305.64|0
1642696390000|2022-01-20 16:33:10|311.67|305.67|311.64|305.64|311.67|305.67|311.64|305.64|0
1642696400000|2022-01-20 16:33:20|311.63|305.63|311.6|305.6|311.63|305.63|311.6|305.6|0
1642696410000|2022-01-20 16:33:30|311.59|305.59|311.56|305.56|311.6|305.6|311.56|305.56|0
1642696420000|2022-01-20 16:33:40|311.57|305.57|311.56|305.56|311.57|305.57|311.56|305.56|0
1642696440000|2022-01-20 16:34:00|311.57|305.57|311.56|305.56|311.57|305.57|311.56|305.56|0
1642696450000|2022-01-20 16:34:10|311.67|305.67|311.6|305.6|311.67|305.67|311.58|305.58|0
1642696460000|2022-01-20 16:34:20|311.57|305.57|311.6|305.6|311.6|305.6|311.56|305.56|0
1642696470000|2022-01-20 16:34:30|311.61|305.61|311.57|305.57|311.61|305.61|311.56|305.56|0
1642696480000|2022-01-20 16:34:40|311.6|305.6|311.59|305.59|311.6|305.6|311.59|305.59|0
1642696490000|2022-01-20 16:34:50|311.6|305.6|311.76|305.76|311.76|305.76|311.6|305.6|0
1642696500000|2022-01-20 16:35:00|311.75|305.75|311.77|305.77|311.77|305.77|311.75|305.75|0
1642696510000|2022-01-20 16:35:10|311.78|305.78|311.77|305.77|311.78|305.78|311.77|305.77|0
1642696520000|2022-01-20 16:35:20|311.76|305.76|311.77|305.77|311.77|305.77|311.76|305.76|0
1642696530000|2022-01-20 16:35:30|311.78|305.78|311.79|305.79|311.79|305.79|311.78|305.78|0
1642696540000|2022-01-20 16:35:40|311.78|305.78|311.76|305.76|311.79|305.79|311.76|305.76|0
1642696550000|2022-01-20 16:35:50|311.82|305.82|311.82|305.82|311.82|305.82|311.81|305.81|0
1642696560000|2022-01-20 16:36:00|311.81|305.81|311.82|305.82|311.82|305.82|311.81|305.81|0
1642696570000|2022-01-20 16:36:10|311.81|305.81|311.8|305.8|311.84|305.84|311.8|305.8|0
1642696580000|2022-01-20 16:36:20|311.81|305.81|311.79|305.79|311.81|305.81|311.79|305.79|0
1642696590000|2022-01-20 16:36:30|311.8|305.8|311.81|305.81|311.82|305.82|311.79|305.79|0
1642696600000|2022-01-20 16:36:40|311.82|305.82|311.73|305.73|311.82|305.82|311.73|305.73|0
1642696610000|2022-01-20 16:36:50|311.72|305.72|311.72|305.72|311.72|305.72|311.72|305.72|0
1642696620000|2022-01-20 16:37:00|311.71|305.71|311.73|305.73|311.73|305.73|311.71|305.71|0
1642696630000|2022-01-20 16:37:10|311.71|305.71|311.72|305.72|311.72|305.72|311.69|305.69|0
1642696640000|2022-01-20 16:37:20|311.78|305.78|311.83|305.83|311.83|305.83|311.78|305.78|0
1642696650000|2022-01-20 16:37:30|311.82|305.82|311.72|305.72|311.83|305.83|311.72|305.72|0
1642696660000|2022-01-20 16:37:40|311.71|305.71|311.7|305.7|311.75|305.75|311.7|305.7|0
1642696670000|2022-01-20 16:37:50|311.71|305.71|311.72|305.72|311.72|305.72|311.71|305.71|0
1642696680000|2022-01-20 16:38:00|311.75|305.75|311.77|305.77|311.77|305.77|311.75|305.75|0
1642696700000|2022-01-20 16:38:20|311.74|305.74|311.75|305.75|311.75|305.75|311.72|305.72|0
1642696710000|2022-01-20 16:38:30|311.76|305.76|311.77|305.77|311.77|305.77|311.76|305.76|0
1642696720000|2022-01-20 16:38:40|311.76|305.76|311.92|305.92|311.92|305.92|311.76|305.76|0
1642696730000|2022-01-20 16:38:50|311.83|305.83|311.86|305.86|311.86|305.86|311.81|305.81|0
1642696740000|2022-01-20 16:39:00|311.87|305.87|311.98|305.98|311.98|305.98|311.87|305.87|0
1642696750000|2022-01-20 16:39:10|312|306|311.99|305.99|312|306|311.99|305.99|0
1642696760000|2022-01-20 16:39:20|312|306|312.23|306.23|312.23|306.23|311.99|305.99|0
1642696780000|2022-01-20 16:39:40|312.25|306.25|312.26|306.26|312.26|306.26|312.25|306.25|0
1642696790000|2022-01-20 16:39:50|312.3|306.3|312.31|306.31|312.31|306.31|312.28|306.28|0
1642696800000|2022-01-20 16:40:00|312.36|306.36|312.35|306.35|312.36|306.36|312.35|306.35|0
1642696810000|2022-01-20 16:40:10|312.34|306.34|312.32|306.32|312.34|306.34|312.32|306.32|0
1642696820000|2022-01-20 16:40:20|312.31|306.31|312.31|306.31|312.31|306.31|312.31|306.31|0
1642696830000|2022-01-20 16:40:30|312.32|306.32|312.42|306.42|312.42|306.42|312.32|306.32|0
1642696840000|2022-01-20 16:40:40|312.45|306.45|312.45|306.45|312.45|306.45|312.45|306.45|0
1642696850000|2022-01-20 16:40:50|312.47|306.47|312.47|306.47|312.47|306.47|312.47|306.47|0
1642696860000|2022-01-20 16:41:00|312.48|306.48|312.37|306.37|312.48|306.48|312.37|306.37|0
1642696870000|2022-01-20 16:41:10|312.39|306.39|312.38|306.38|312.39|306.39|312.38|306.38|0
1642696880000|2022-01-20 16:41:20|312.37|306.37|312.37|306.37|312.37|306.37|312.37|306.37|0
1642696890000|2022-01-20 16:41:30|312.33|306.33|312.31|306.31|312.33|306.33|312.31|306.31|0
1642696900000|2022-01-20 16:41:40|312.32|306.32|312.34|306.34|312.34|306.34|312.32|306.32|0
1642696910000|2022-01-20 16:41:50|312.33|306.33|312.38|306.38|312.39|306.39|312.33|306.33|0
1642696920000|2022-01-20 16:42:00|312.39|306.39|312.42|306.42|312.42|306.42|312.39|306.39|0
1642696930000|2022-01-20 16:42:10|312.37|306.37|312.36|306.36|312.37|306.37|312.36|306.36|0
1642696940000|2022-01-20 16:42:20|312.35|306.35|312.38|306.38|312.38|306.38|312.34|306.34|0
1642696950000|2022-01-20 16:42:30|312.3|306.3|312.05|306.05|312.3|306.3|312.05|306.05|0
1642696960000|2022-01-20 16:42:40|311.96|305.96|311.82|305.82|311.96|305.96|311.82|305.82|0
1642696970000|2022-01-20 16:42:50|311.83|305.83|311.84|305.84|311.84|305.84|311.83|305.83|0
1642696980000|2022-01-20 16:43:00|311.81|305.81|311.68|305.68|311.81|305.81|311.67|305.67|0
1642696990000|2022-01-20 16:43:10|311.76|305.76|311.75|305.75|311.76|305.76|311.75|305.75|0
1642697000000|2022-01-20 16:43:20|311.71|305.71|311.71|305.71|311.71|305.71|311.71|305.71|0
1642697010000|2022-01-20 16:43:30|311.7|305.7|311.7|305.7|311.7|305.7|311.7|305.7|0
1642697020000|2022-01-20 16:43:40|311.71|305.71|311.69|305.69|311.71|305.71|311.69|305.69|0
1642697030000|2022-01-20 16:43:50|311.68|305.68|311.67|305.67|311.68|305.68|311.67|305.67|0
1642697040000|2022-01-20 16:44:00|311.72|305.72|311.72|305.72|311.72|305.72|311.72|305.72|0
1642697050000|2022-01-20 16:44:10|311.73|305.73|311.71|305.71|311.73|305.73|311.69|305.69|0
1642697060000|2022-01-20 16:44:20|311.69|305.69|311.65|305.65|311.69|305.69|311.65|305.65|0
1642697070000|2022-01-20 16:44:30|311.66|305.66|311.66|305.66|311.66|305.66|311.66|305.66|0
1642697080000|2022-01-20 16:44:40|311.59|305.59|311.62|305.62|311.63|305.63|311.59|305.59|0
1642697090000|2022-01-20 16:44:50|311.64|305.64|311.63|305.63|311.64|305.64|311.63|305.63|0
1642697100000|2022-01-20 16:45:00|311.64|305.64|311.63|305.63|311.64|305.64|311.63|305.63|0
1642697110000|2022-01-20 16:45:10|311.62|305.62|311.62|305.62|311.63|305.63|311.62|305.62|0
1642697120000|2022-01-20 16:45:20|311.63|305.63|311.63|305.63|311.64|305.64|311.63|305.63|0
1642697130000|2022-01-20 16:45:30|311.59|305.59|311.59|305.59|311.59|305.59|311.59|305.59|0
1642697140000|2022-01-20 16:45:40|311.57|305.57|311.57|305.57|311.57|305.57|311.57|305.57|0
1642697150000|2022-01-20 16:45:50|311.56|305.56|311.56|305.56|311.56|305.56|311.56|305.56|0
1642697160000|2022-01-20 16:46:00|311.53|305.53|311.52|305.52|311.53|305.53|311.52|305.52|0
1642697180000|2022-01-20 16:46:20|311.46|305.46|311.5|305.5|311.5|305.5|311.46|305.46|0
1642697190000|2022-01-20 16:46:30|311.51|305.51|311.57|305.57|311.57|305.57|311.51|305.51|0
1642697200000|2022-01-20 16:46:40|311.58|305.58|311.58|305.58|311.58|305.58|311.58|305.58|0
1642697210000|2022-01-20 16:46:50|311.6|305.6|311.57|305.57|311.6|305.6|311.57|305.57|0
1642697220000|2022-01-20 16:47:00|311.63|305.63|311.63|305.63|311.63|305.63|311.62|305.62|0
1642697230000|2022-01-20 16:47:10|311.64|305.64|311.68|305.68|311.68|305.68|311.64|305.64|0
1642697240000|2022-01-20 16:47:20|311.69|305.69|311.68|305.68|311.69|305.69|311.68|305.68|0
1642697250000|2022-01-20 16:47:30|311.72|305.72|311.8|305.8|311.8|305.8|311.72|305.72|0
1642697260000|2022-01-20 16:47:40|311.83|305.83|311.83|305.83|311.83|305.83|311.82|305.82|0
1642697270000|2022-01-20 16:47:50|311.82|305.82|311.8|305.8|311.83|305.83|311.77|305.77|0
1642697280000|2022-01-20 16:48:00|311.85|305.85|311.87|305.87|311.87|305.87|311.84|305.84|0
1642697290000|2022-01-20 16:48:10|311.88|305.88|312.06|306.06|312.06|306.06|311.88|305.88|0
1642697300000|2022-01-20 16:48:20|312.1|306.1|312.1|306.1|312.1|306.1|312.1|306.1|0
1642697310000|2022-01-20 16:48:30|312.12|306.12|312.12|306.12|312.13|306.13|312.1|306.1|0
1642697320000|2022-01-20 16:48:40|312.13|306.13|312.13|306.13|312.13|306.13|312.13|306.13|0
1642697330000|2022-01-20 16:48:50|312.12|306.12|312.12|306.12|312.12|306.12|312.12|306.12|0
1642697340000|2022-01-20 16:49:00|312.11|306.11|312.12|306.12|312.12|306.12|312.11|306.11|0
1642697350000|2022-01-20 16:49:10|312.11|306.11|312.12|306.12|312.16|306.16|312.11|306.11|0
1642697360000|2022-01-20 16:49:20|312.13|306.13|312.17|306.17|312.17|306.17|312.13|306.13|0
1642697370000|2022-01-20 16:49:30|312.19|306.19|312.19|306.19|312.19|306.19|312.19|306.19|0
1642697380000|2022-01-20 16:49:40|312.18|306.18|312.19|306.19|312.19|306.19|312.18|306.18|0
1642697390000|2022-01-20 16:49:50|312.16|306.16|312.17|306.17|312.17|306.17|312.16|306.16|0
1642697400000|2022-01-20 16:50:00|312.18|306.18|312.19|306.19|312.19|306.19|312.18|306.18|0
1642697410000|2022-01-20 16:50:10|312.2|306.2|312.2|306.2|312.2|306.2|312.2|306.2|0
1642697420000|2022-01-20 16:50:20|312.23|306.23|312.23|306.23|312.23|306.23|312.23|306.23|0
1642697430000|2022-01-20 16:50:30|312.3|306.3|312.39|306.39|312.39|306.39|312.3|306.3|0
1642697440000|2022-01-20 16:50:40|312.42|306.42|312.48|306.48|312.49|306.49|312.42|306.42|0
1642697450000|2022-01-20 16:50:50|312.49|306.49|312.51|306.51|312.51|306.51|312.46|306.46|0
1642697460000|2022-01-20 16:51:00|312.52|306.52|312.51|306.51|312.52|306.52|312.51|306.51|0
1642697470000|2022-01-20 16:51:10|312.7|306.7|312.75|306.75|312.75|306.75|312.7|306.7|0
1642697480000|2022-01-20 16:51:20|312.7|306.7|312.8|306.8|312.8|306.8|312.63|306.63|0
1642697490000|2022-01-20 16:51:30|312.79|306.79|312.79|306.79|312.79|306.79|312.79|306.79|0
1642697500000|2022-01-20 16:51:40|312.88|306.88|312.79|306.79|312.88|306.88|312.79|306.79|0
1642697510000|2022-01-20 16:51:50|312.78|306.78|312.82|306.82|312.82|306.82|312.78|306.78|0
1642697520000|2022-01-20 16:52:00|312.83|306.83|312.7|306.7|312.83|306.83|312.7|306.7|0
1642697530000|2022-01-20 16:52:10|312.67|306.67|312.65|306.65|312.67|306.67|312.64|306.64|0
1642697540000|2022-01-20 16:52:20|312.62|306.62|312.65|306.65|312.68|306.68|312.62|306.62|0
1642697550000|2022-01-20 16:52:30|312.63|306.63|312.63|306.63|312.63|306.63|312.63|306.63|0
1642697560000|2022-01-20 16:52:40|312.62|306.62|312.65|306.65|312.66|306.66|312.62|306.62|0
1642697570000|2022-01-20 16:52:50|312.62|306.62|312.62|306.62|312.62|306.62|312.62|306.62|0
1642697580000|2022-01-20 16:53:00|312.63|306.63|312.63|306.63|312.63|306.63|312.63|306.63|0
1642697590000|2022-01-20 16:53:10|312.62|306.62|312.62|306.62|312.62|306.62|312.62|306.62|0
1642697600000|2022-01-20 16:53:20|312.61|306.61|312.69|306.69|312.69|306.69|312.61|306.61|0
1642697610000|2022-01-20 16:53:30|312.71|306.71|312.71|306.71|312.71|306.71|312.7|306.7|0
1642697620000|2022-01-20 16:53:40|312.7|306.7|312.75|306.75|312.75|306.75|312.7|306.7|0
1642697640000|2022-01-20 16:54:00|312.74|306.74|312.73|306.73|312.74|306.74|312.73|306.73|0
1642697650000|2022-01-20 16:54:10|312.74|306.74|312.73|306.73|312.74|306.74|312.72|306.72|0
1642697660000|2022-01-20 16:54:20|312.7|306.7|312.7|306.7|312.7|306.7|312.7|306.7|0
1642697670000|2022-01-20 16:54:30|312.65|306.65|312.65|306.65|312.73|306.73|312.65|306.65|0
1642697680000|2022-01-20 16:54:40|312.66|306.66|312.64|306.64|312.66|306.66|312.64|306.64|0
1642697690000|2022-01-20 16:54:50|312.63|306.63|312.65|306.65|312.65|306.65|312.63|306.63|0
1642697700000|2022-01-20 16:55:00|312.64|306.64|312.61|306.61|312.65|306.65|312.61|306.61|0
1642697710000|2022-01-20 16:55:10|312.56|306.56|312.46|306.46|312.56|306.56|312.46|306.46|0
1642697720000|2022-01-20 16:55:20|312.45|306.45|312.5|306.5|312.5|306.5|312.45|306.45|0
1642697730000|2022-01-20 16:55:30|312.49|306.49|312.49|306.49|312.49|306.49|312.49|306.49|0
1642697740000|2022-01-20 16:55:40|312.52|306.52|312.52|306.52|312.52|306.52|312.52|306.52|0
1642697750000|2022-01-20 16:55:50|312.49|306.49|312.49|306.49|312.49|306.49|312.49|306.49|0
1642697760000|2022-01-20 16:56:00|312.59|306.59|312.57|306.57|312.6|306.6|312.56|306.56|0
1642697770000|2022-01-20 16:56:10|312.58|306.58|312.55|306.55|312.59|306.59|312.55|306.55|0
1642697780000|2022-01-20 16:56:20|312.56|306.56|312.58|306.58|312.58|306.58|312.56|306.56|0
1642697790000|2022-01-20 16:56:30|312.7|306.7|312.7|306.7|312.7|306.7|312.7|306.7|0
1642697800000|2022-01-20 16:56:40|312.75|306.75|312.74|306.74|312.75|306.75|312.74|306.74|0
1642697810000|2022-01-20 16:56:50|312.75|306.75|312.73|306.73|312.75|306.75|312.73|306.73|0
1642697830000|2022-01-20 16:57:10|312.72|306.72|312.77|306.77|312.77|306.77|312.72|306.72|0
1642697840000|2022-01-20 16:57:20|312.8|306.8|312.81|306.81|312.81|306.81|312.79|306.79|0
1642697850000|2022-01-20 16:57:30|312.85|306.85|312.82|306.82|312.89|306.89|312.82|306.82|0
1642697870000|2022-01-20 16:57:50|312.83|306.83|312.85|306.85|312.85|306.85|312.83|306.83|0
1642697880000|2022-01-20 16:58:00|312.8|306.8|312.79|306.79|312.8|306.8|312.79|306.79|0
1642697890000|2022-01-20 16:58:10|312.78|306.78|312.78|306.78|312.78|306.78|312.78|306.78|0
1642697900000|2022-01-20 16:58:20|312.79|306.79|312.79|306.79|312.79|306.79|312.78|306.78|0
1642697910000|2022-01-20 16:58:30|312.82|306.82|312.71|306.71|312.82|306.82|312.71|306.71|0
1642697920000|2022-01-20 16:58:40|312.72|306.72|312.73|306.73|312.76|306.76|312.72|306.72|0
1642697930000|2022-01-20 16:58:50|312.72|306.72|312.72|306.72|312.72|306.72|312.72|306.72|0
1642697940000|2022-01-20 16:59:00|312.73|306.73|312.71|306.71|312.73|306.73|312.71|306.71|0
1642697950000|2022-01-20 16:59:10|312.72|306.72|312.7|306.7|312.72|306.72|312.7|306.7|0
1642697960000|2022-01-20 16:59:20|312.71|306.71|312.61|306.61|312.71|306.71|312.61|306.61|0
1642697970000|2022-01-20 16:59:30|312.62|306.62|312.65|306.65|312.69|306.69|312.62|306.62|0
1642697980000|2022-01-20 16:59:40|312.64|306.64|312.65|306.65|312.65|306.65|312.64|306.64|0
1642697990000|2022-01-20 16:59:50|312.64|306.64|312.64|306.64|312.65|306.65|312.64|306.64|0
1642698000000|2022-01-20 17:00:00|312.65|306.65|312.65|306.65|312.65|306.65|312.65|306.65|0
1642698010000|2022-01-20 17:00:10|312.62|306.62|312.62|306.62|312.62|306.62|312.61|306.61|0
1642698020000|2022-01-20 17:00:20|312.63|306.63|312.63|306.63|312.63|306.63|312.63|306.63|0
1642698030000|2022-01-20 17:00:30|312.67|306.67|312.68|306.68|312.68|306.68|312.67|306.67|0
1642698040000|2022-01-20 17:00:40|312.67|306.67|312.65|306.65|312.68|306.68|312.65|306.65|0
1642698060000|2022-01-20 17:01:00|312.56|306.56|312.56|306.56|312.56|306.56|312.56|306.56|0
1642698070000|2022-01-20 17:01:10|312.57|306.57|312.51|306.51|312.57|306.57|312.51|306.51|0
1642698080000|2022-01-20 17:01:20|312.52|306.52|312.51|306.51|312.52|306.52|312.51|306.51|0
1642698090000|2022-01-20 17:01:30|312.5|306.5|312.48|306.48|312.5|306.5|312.48|306.48|0
1642698110000|2022-01-20 17:01:50|312.49|306.49|312.42|306.42|312.49|306.49|312.42|306.42|0
1642698120000|2022-01-20 17:02:00|312.43|306.43|312.41|306.41|312.43|306.43|312.41|306.41|0
1642698130000|2022-01-20 17:02:10|312.37|306.37|312.38|306.38|312.38|306.38|312.37|306.37|0
1642698140000|2022-01-20 17:02:20|312.35|306.35|312.37|306.37|312.37|306.37|312.34|306.34|0
1642698150000|2022-01-20 17:02:30|312.4|306.4|312.38|306.38|312.4|306.4|312.37|306.37|0
1642698160000|2022-01-20 17:02:40|312.39|306.39|312.39|306.39|312.39|306.39|312.39|306.39|0
1642698170000|2022-01-20 17:02:50|312.41|306.41|312.36|306.36|312.41|306.41|312.36|306.36|0
1642698180000|2022-01-20 17:03:00|312.37|306.37|312.37|306.37|312.37|306.37|312.37|306.37|0
1642698190000|2022-01-20 17:03:10|312.36|306.36|312.37|306.37|312.37|306.37|312.36|306.36|0
1642698200000|2022-01-20 17:03:20|312.38|306.38|312.37|306.37|312.38|306.38|312.37|306.37|0
1642698210000|2022-01-20 17:03:30|312.32|306.32|312.3|306.3|312.32|306.32|312.3|306.3|0
1642698230000|2022-01-20 17:03:50|312.24|306.24|312.25|306.25|312.25|306.25|312.24|306.24|0
1642698240000|2022-01-20 17:04:00|312.26|306.26|312.26|306.26|312.26|306.26|312.26|306.26|0
1642698250000|2022-01-20 17:04:10|312.27|306.27|312.22|306.22|312.27|306.27|312.22|306.22|0
1642698260000|2022-01-20 17:04:20|312.15|306.15|312.15|306.15|312.15|306.15|312.15|306.15|0
1642698270000|2022-01-20 17:04:30|312.14|306.14|312.12|306.12|312.14|306.14|312.12|306.12|0
1642698280000|2022-01-20 17:04:40|312.11|306.11|312.07|306.07|312.16|306.16|312.07|306.07|0
1642698290000|2022-01-20 17:04:50|312.05|306.05|312.14|306.14|312.14|306.14|312.05|306.05|0
1642698300000|2022-01-20 17:05:00|312.11|306.11|312.11|306.11|312.12|306.12|312.11|306.11|0
1642698310000|2022-01-20 17:05:10|312.12|306.12|312.09|306.09|312.12|306.12|312.09|306.09|0
1642698330000|2022-01-20 17:05:30|312.07|306.07|312.06|306.06|312.07|306.07|312.06|306.06|0
1642698340000|2022-01-20 17:05:40|312.03|306.03|312.03|306.03|312.03|306.03|312.03|306.03|0
1642698350000|2022-01-20 17:05:50|312.02|306.02|312.03|306.03|312.03|306.03|312.02|306.02|0
1642698370000|2022-01-20 17:06:10|312.04|306.04|312.05|306.05|312.05|306.05|312.04|306.04|0
1642698380000|2022-01-20 17:06:20|312.08|306.08|312.08|306.08|312.08|306.08|312.08|306.08|0
1642698400000|2022-01-20 17:06:40|312.06|306.06|312.05|306.05|312.06|306.06|312.05|306.05|0
1642698410000|2022-01-20 17:06:50|312.06|306.06|312.14|306.14|312.14|306.14|312.06|306.06|0
1642698420000|2022-01-20 17:07:00|312.15|306.15|312.14|306.14|312.15|306.15|312.14|306.14|0
1642698430000|2022-01-20 17:07:10|312.13|306.13|312.14|306.14|312.14|306.14|312.13|306.13|0
1642698440000|2022-01-20 17:07:20|312.15|306.15|312.15|306.15|312.15|306.15|312.15|306.15|0
1642698450000|2022-01-20 17:07:30|312.14|306.14|312.12|306.12|312.14|306.14|312.11|306.11|0
1642698460000|2022-01-20 17:07:40|312.13|306.13|312.13|306.13|312.16|306.16|312.13|306.13|0
1642698470000|2022-01-20 17:07:50|312.12|306.12|312.23|306.23|312.23|306.23|312.12|306.12|0
1642698480000|2022-01-20 17:08:00|312.22|306.22|312.22|306.22|312.22|306.22|312.2|306.2|0
1642698500000|2022-01-20 17:08:20|312.21|306.21|312.17|306.17|312.21|306.21|312.17|306.17|0
1642698510000|2022-01-20 17:08:30|312.16|306.16|312.18|306.18|312.18|306.18|312.16|306.16|0
1642698520000|2022-01-20 17:08:40|312.21|306.21|312.21|306.21|312.21|306.21|312.21|306.21|0
1642698540000|2022-01-20 17:09:00|312.2|306.2|312.22|306.22|312.22|306.22|312.18|306.18|0
1642698550000|2022-01-20 17:09:10|312.21|306.21|312.22|306.22|312.22|306.22|312.21|306.21|0
1642698560000|2022-01-20 17:09:20|312.17|306.17|312.13|306.13|312.18|306.18|312.12|306.12|0
1642698570000|2022-01-20 17:09:30|312.1|306.1|311.94|305.94|312.1|306.1|311.94|305.94|0
1642698580000|2022-01-20 17:09:40|311.93|305.93|311.93|305.93|311.93|305.93|311.92|305.92|0
1642698590000|2022-01-20 17:09:50|311.9|305.9|311.9|305.9|311.9|305.9|311.9|305.9|0
1642698600000|2022-01-20 17:10:00|311.89|305.89|311.88|305.88|311.89|305.89|311.88|305.88|0
1642698610000|2022-01-20 17:10:10|311.89|305.89|311.82|305.82|311.89|305.89|311.82|305.82|0
1642698620000|2022-01-20 17:10:20|311.83|305.83|311.81|305.81|311.83|305.83|311.81|305.81|0
1642698630000|2022-01-20 17:10:30|311.8|305.8|311.78|305.78|311.8|305.8|311.77|305.77|0
1642698640000|2022-01-20 17:10:40|311.77|305.77|311.78|305.78|311.79|305.79|311.77|305.77|0
1642698650000|2022-01-20 17:10:50|311.83|305.83|311.83|305.83|311.83|305.83|311.83|305.83|0
1642698660000|2022-01-20 17:11:00|311.86|305.86|311.88|305.88|311.91|305.91|311.86|305.86|0
1642698670000|2022-01-20 17:11:10|311.86|305.86|311.82|305.82|311.86|305.86|311.82|305.82|0
1642698690000|2022-01-20 17:11:30|311.8|305.8|311.81|305.81|311.81|305.81|311.79|305.79|0
1642698700000|2022-01-20 17:11:40|311.84|305.84|311.84|305.84|311.84|305.84|311.84|305.84|0
1642698710000|2022-01-20 17:11:50|311.83|305.83|311.84|305.84|311.84|305.84|311.83|305.83|0
1642698720000|2022-01-20 17:12:00|311.81|305.81|311.81|305.81|311.81|305.81|311.81|305.81|0
1642698730000|2022-01-20 17:12:10|311.92|305.92|311.92|305.92|311.92|305.92|311.92|305.92|0
1642698740000|2022-01-20 17:12:20|311.93|305.93|312.04|306.04|312.04|306.04|311.93|305.93|0
1642698760000|2022-01-20 17:12:40|312.07|306.07|312.07|306.07|312.07|306.07|312.07|306.07|0
1642698770000|2022-01-20 17:12:50|312.1|306.1|312.1|306.1|312.1|306.1|312.1|306.1|0
1642698780000|2022-01-20 17:13:00|312.09|306.09|312.06|306.06|312.09|306.09|312.06|306.06|0
1642698790000|2022-01-20 17:13:10|312.07|306.07|312.08|306.08|312.08|306.08|312.07|306.07|0
1642698870000|2022-01-20 17:14:30|312.09|306.09|312.06|306.06|312.09|306.09|312.06|306.06|0
1642698880000|2022-01-20 17:14:40|312.03|306.03|311.98|305.98|312.03|306.03|311.98|305.98|0
1642698890000|2022-01-20 17:14:50|311.92|305.92|311.92|305.92|311.92|305.92|311.92|305.92|0
1642698900000|2022-01-20 17:15:00|311.94|305.94|311.93|305.93|311.94|305.94|311.93|305.93|0
1642698910000|2022-01-20 17:15:10|311.92|305.92|311.91|305.91|311.92|305.92|311.91|305.91|0
1642698920000|2022-01-20 17:15:20|311.9|305.9|311.9|305.9|311.9|305.9|311.9|305.9|0
1642698930000|2022-01-20 17:15:30|311.89|305.89|311.89|305.89|311.89|305.89|311.89|305.89|0
1642698940000|2022-01-20 17:15:40|311.9|305.9|311.88|305.88|311.9|305.9|311.88|305.88|0
1642698950000|2022-01-20 17:15:50|311.87|305.87|311.87|305.87|311.87|305.87|311.87|305.87|0
1642698960000|2022-01-20 17:16:00|311.88|305.88|311.89|305.89|311.89|305.89|311.88|305.88|0
1642698970000|2022-01-20 17:16:10|311.86|305.86|311.86|305.86|311.86|305.86|311.86|305.86|0
1642698980000|2022-01-20 17:16:20|311.87|305.87|311.87|305.87|311.87|305.87|311.87|305.87|0
1642698990000|2022-01-20 17:16:30|311.9|305.9|311.92|305.92|311.92|305.92|311.9|305.9|0
1642699000000|2022-01-20 17:16:40|311.91|305.91|311.91|305.91|311.91|305.91|311.91|305.91|0
1642699020000|2022-01-20 17:17:00|311.92|305.92|311.92|305.92|311.92|305.92|311.92|305.92|0
1642699030000|2022-01-20 17:17:10|311.91|305.91|311.91|305.91|311.92|305.92|311.91|305.91|0
1642699050000|2022-01-20 17:17:30|311.97|305.97|311.97|305.97|311.97|305.97|311.97|305.97|0
1642699070000|2022-01-20 17:17:50|311.93|305.93|311.93|305.93|311.93|305.93|311.93|305.93|0
1642699080000|2022-01-20 17:18:00|311.94|305.94|311.93|305.93|311.94|305.94|311.93|305.93|0
1642699090000|2022-01-20 17:18:10|311.92|305.92|311.92|305.92|311.92|305.92|311.92|305.92|0
1642699120000|2022-01-20 17:18:40|311.89|305.89|311.89|305.89|311.89|305.89|311.89|305.89|0
1642699130000|2022-01-20 17:18:50|311.87|305.87|311.87|305.87|311.87|305.87|311.87|305.87|0
1642699140000|2022-01-20 17:19:00|311.86|305.86|311.86|305.86|311.86|305.86|311.86|305.86|0
1642699150000|2022-01-20 17:19:10|311.85|305.85|311.81|305.81|311.86|305.86|311.81|305.81|0
1642699160000|2022-01-20 17:19:20|311.84|305.84|311.85|305.85|311.85|305.85|311.84|305.84|0
1642699170000|2022-01-20 17:19:30|311.84|305.84|311.84|305.84|311.84|305.84|311.84|305.84|0
1642699180000|2022-01-20 17:19:40|311.83|305.83|311.84|305.84|311.84|305.84|311.83|305.83|0
1642699190000|2022-01-20 17:19:50|311.74|305.74|311.56|305.56|311.74|305.74|311.56|305.56|0
1642699200000|2022-01-20 17:20:00|311.55|305.55|311.52|305.52|311.55|305.55|311.52|305.52|0
1642699210000|2022-01-20 17:20:10|311.51|305.51|311.51|305.51|311.51|305.51|311.5|305.5|0
1642699220000|2022-01-20 17:20:20|311.5|305.5|311.49|305.49|311.5|305.5|311.48|305.48|0
1642699230000|2022-01-20 17:20:30|311.46|305.46|311.46|305.46|311.46|305.46|311.46|305.46|0
1642699240000|2022-01-20 17:20:40|311.43|305.43|311.41|305.41|311.43|305.43|311.41|305.41|0
1642699250000|2022-01-20 17:20:50|311.39|305.39|311.39|305.39|311.39|305.39|311.39|305.39|0
1642699260000|2022-01-20 17:21:00|311.4|305.4|311.44|305.44|311.44|305.44|311.4|305.4|0
1642699270000|2022-01-20 17:21:10|311.43|305.43|311.43|305.43|311.43|305.43|311.43|305.43|0
1642699280000|2022-01-20 17:21:20|311.46|305.46|311.46|305.46|311.46|305.46|311.46|305.46|0
1642699290000|2022-01-20 17:21:30|311.54|305.54|311.54|305.54|311.54|305.54|311.54|305.54|0
1642699300000|2022-01-20 17:21:40|311.53|305.53|311.42|305.42|311.53|305.53|311.42|305.42|0
1642699310000|2022-01-20 17:21:50|311.41|305.41|311.41|305.41|311.41|305.41|311.41|305.41|0
1642699320000|2022-01-20 17:22:00|311.42|305.42|311.42|305.42|311.42|305.42|311.42|305.42|0
1642699330000|2022-01-20 17:22:10|311.47|305.47|311.48|305.48|311.48|305.48|311.47|305.47|0
1642699340000|2022-01-20 17:22:20|311.43|305.43|311.43|305.43|311.43|305.43|311.43|305.43|0
1642699360000|2022-01-20 17:22:40|311.42|305.42|311.49|305.49|311.49|305.49|311.42|305.42|0
1642699370000|2022-01-20 17:22:50|311.45|305.45|311.39|305.39|311.45|305.45|311.39|305.39|0
1642699380000|2022-01-20 17:23:00|311.4|305.4|311.41|305.41|311.41|305.41|311.4|305.4|0
1642699410000|2022-01-20 17:23:30|311.42|305.42|311.32|305.32|311.42|305.42|311.32|305.32|0
1642699420000|2022-01-20 17:23:40|311.27|305.27|311.29|305.29|311.29|305.29|311.27|305.27|0
1642699430000|2022-01-20 17:23:50|311.28|305.28|311.28|305.28|311.29|305.29|311.27|305.27|0
1642699440000|2022-01-20 17:24:00|311.29|305.29|311.24|305.24|311.29|305.29|311.24|305.24|0
1642699450000|2022-01-20 17:24:10|311.25|305.25|311.25|305.25|311.25|305.25|311.25|305.25|0
1642699460000|2022-01-20 17:24:20|311.22|305.22|311.25|305.25|311.25|305.25|311.22|305.22|0
1642699470000|2022-01-20 17:24:30|311.35|305.35|311.35|305.35|311.36|305.36|311.35|305.35|0
1642699480000|2022-01-20 17:24:40|311.36|305.36|311.35|305.35|311.36|305.36|311.34|305.34|0
1642699490000|2022-01-20 17:24:50|311.36|305.36|311.36|305.36|311.37|305.37|311.35|305.35|0
1642699500000|2022-01-20 17:25:00|311.35|305.35|311.31|305.31|311.35|305.35|311.31|305.31|0
1642699510000|2022-01-20 17:25:10|311.32|305.32|311.32|305.32|311.32|305.32|311.32|305.32|0
1642699520000|2022-01-20 17:25:20|311.35|305.35|311.39|305.39|311.39|305.39|311.35|305.35|0
1642699530000|2022-01-20 17:25:30|311.38|305.38|311.37|305.37|311.38|305.38|311.37|305.37|0
1642699550000|2022-01-20 17:25:50|311.42|305.42|311.4|305.4|311.42|305.42|311.4|305.4|0
1642699560000|2022-01-20 17:26:00|311.41|305.41|311.42|305.42|311.42|305.42|311.41|305.41|0
1642699570000|2022-01-20 17:26:10|311.41|305.41|311.41|305.41|311.41|305.41|311.41|305.41|0
1642699580000|2022-01-20 17:26:20|311.5|305.5|311.5|305.5|311.5|305.5|311.5|305.5|0
1642699590000|2022-01-20 17:26:30|311.49|305.49|311.49|305.49|311.49|305.49|311.49|305.49|0
1642699600000|2022-01-20 17:26:40|311.48|305.48|311.47|305.47|311.48|305.48|311.47|305.47|0
1642699610000|2022-01-20 17:26:50|311.44|305.44|311.4|305.4|311.46|305.46|311.4|305.4|0
1642699620000|2022-01-20 17:27:00|311.39|305.39|311.38|305.38|311.39|305.39|311.38|305.38|0
1642699630000|2022-01-20 17:27:10|311.36|305.36|311.36|305.36|311.36|305.36|311.36|305.36|0
1642699640000|2022-01-20 17:27:20|311.34|305.34|311.49|305.49|311.49|305.49|311.34|305.34|0
1642699650000|2022-01-20 17:27:30|311.5|305.5|311.51|305.51|311.51|305.51|311.5|305.5|0
1642699660000|2022-01-20 17:27:40|311.5|305.5|311.5|305.5|311.51|305.51|311.5|305.5|0
1642699680000|2022-01-20 17:28:00|311.47|305.47|311.47|305.47|311.47|305.47|311.46|305.46|0
1642699690000|2022-01-20 17:28:10|311.48|305.48|311.49|305.49|311.49|305.49|311.48|305.48|0
1642699700000|2022-01-20 17:28:20|311.48|305.48|311.49|305.49|311.49|305.49|311.48|305.48|0
1642699720000|2022-01-20 17:28:40|311.48|305.48|311.46|305.46|311.48|305.48|311.46|305.46|0
1642699730000|2022-01-20 17:28:50|311.47|305.47|311.46|305.46|311.47|305.47|311.46|305.46|0
1642699740000|2022-01-20 17:29:00|311.49|305.49|311.44|305.44|311.49|305.49|311.44|305.44|0
1642699750000|2022-01-20 17:29:10|311.45|305.45|311.46|305.46|311.46|305.46|311.45|305.45|0
1642699760000|2022-01-20 17:29:20|311.45|305.45|311.45|305.45|311.45|305.45|311.45|305.45|0
1642699770000|2022-01-20 17:29:30|311.48|305.48|311.46|305.46|311.48|305.48|311.45|305.45|0
1642699780000|2022-01-20 17:29:40|311.51|305.51|311.51|305.51|311.51|305.51|311.51|305.51|0
1642699790000|2022-01-20 17:29:50|311.55|305.55|311.58|305.58|311.58|305.58|311.55|305.55|0
1642699810000|2022-01-20 17:30:10|311.72|305.72|311.85|305.85|311.85|305.85|311.72|305.72|0
1642699820000|2022-01-20 17:30:20|311.86|305.86|311.87|305.87|311.87|305.87|311.86|305.86|0
1642699830000|2022-01-20 17:30:30|311.91|305.91|311.91|305.91|311.92|305.92|311.91|305.91|0
1642699840000|2022-01-20 17:30:40|312.01|306.01|311.99|305.99|312.02|306.02|311.99|305.99|0
1642699850000|2022-01-20 17:30:50|311.98|305.98|311.99|305.99|311.99|305.99|311.98|305.98|0
1642699860000|2022-01-20 17:31:00|311.94|305.94|312|306|312|306|311.94|305.94|0
1642699870000|2022-01-20 17:31:10|311.97|305.97|311.99|305.99|311.99|305.99|311.97|305.97|0
1642699880000|2022-01-20 17:31:20|311.95|305.95|311.95|305.95|311.95|305.95|311.95|305.95|0
1642699900000|2022-01-20 17:31:40|311.99|305.99|311.99|305.99|311.99|305.99|311.98|305.98|0
1642699910000|2022-01-20 17:31:50|311.97|305.97|312.05|306.05|312.05|306.05|311.97|305.97|0
1642699920000|2022-01-20 17:32:00|312.06|306.06|311.95|305.95|312.06|306.06|311.95|305.95|0
1642699930000|2022-01-20 17:32:10|311.94|305.94|312.02|306.02|312.02|306.02|311.94|305.94|0
1642699940000|2022-01-20 17:32:20|312.03|306.03|312.12|306.12|312.12|306.12|312.03|306.03|0
1642699950000|2022-01-20 17:32:30|312.14|306.14|312.14|306.14|312.14|306.14|312.14|306.14|0
1642699960000|2022-01-20 17:32:40|312.16|306.16|312.16|306.16|312.16|306.16|312.16|306.16|0
1642699970000|2022-01-20 17:32:50|312.18|306.18|312.18|306.18|312.18|306.18|312.18|306.18|0
1642699980000|2022-01-20 17:33:00|312.17|306.17|312.16|306.16|312.22|306.22|312.16|306.16|0
1642699990000|2022-01-20 17:33:10|312.18|306.18|312.15|306.15|312.18|306.18|312.15|306.15|0
1642700000000|2022-01-20 17:33:20|312.01|306.01|312.01|306.01|312.01|306.01|312.01|306.01|0
1642700010000|2022-01-20 17:33:30|312.03|306.03|311.97|305.97|312.03|306.03|311.96|305.96|0
1642700020000|2022-01-20 17:33:40|311.94|305.94|311.95|305.95|311.99|305.99|311.94|305.94|0
1642700030000|2022-01-20 17:33:50|311.93|305.93|311.93|305.93|311.93|305.93|311.93|305.93|0
1642700050000|2022-01-20 17:34:10|311.94|305.94|311.94|305.94|311.94|305.94|311.94|305.94|0
1642700070000|2022-01-20 17:34:30|311.92|305.92|311.92|305.92|311.92|305.92|311.92|305.92|0
1642700080000|2022-01-20 17:34:40|311.9|305.9|311.9|305.9|311.9|305.9|311.9|305.9|0
1642700100000|2022-01-20 17:35:00|311.89|305.89|311.92|305.92|311.92|305.92|311.89|305.89|0
1642700110000|2022-01-20 17:35:10|311.93|305.93|311.93|305.93|311.93|305.93|311.93|305.93|0
1642700120000|2022-01-20 17:35:20|311.88|305.88|311.99|305.99|311.99|305.99|311.88|305.88|0
1642700130000|2022-01-20 17:35:30|311.98|305.98|312|306|312|306|311.98|305.98|0
1642700140000|2022-01-20 17:35:40|311.95|305.95|312.08|306.08|312.08|306.08|311.95|305.95|0
1642700150000|2022-01-20 17:35:50|312.05|306.05|312.15|306.15|312.15|306.15|312.05|306.05|0
1642700160000|2022-01-20 17:36:00|312.16|306.16|312.11|306.11|312.16|306.16|312.11|306.11|0
1642700170000|2022-01-20 17:36:10|312.1|306.1|312.15|306.15|312.15|306.15|312.1|306.1|0
1642700180000|2022-01-20 17:36:20|312.18|306.18|312.2|306.2|312.21|306.21|312.18|306.18|0
1642700190000|2022-01-20 17:36:30|312.18|306.18|312.18|306.18|312.18|306.18|312.18|306.18|0
1642700200000|2022-01-20 17:36:40|312.16|306.16|312.07|306.07|312.16|306.16|312.07|306.07|0
1642700210000|2022-01-20 17:36:50|312.06|306.06|312.14|306.14|312.14|306.14|312.05|306.05|0
1642700220000|2022-01-20 17:37:00|312.09|306.09|312.02|306.02|312.13|306.13|312.02|306.02|0
1642700230000|2022-01-20 17:37:10|312.11|306.11|312.11|306.11|312.11|306.11|312.11|306.11|0
1642700250000|2022-01-20 17:37:30|312.08|306.08|312.08|306.08|312.08|306.08|312.08|306.08|0
1642700260000|2022-01-20 17:37:40|312.06|306.06|312.04|306.04|312.06|306.06|312.03|306.03|0
1642700270000|2022-01-20 17:37:50|312.03|306.03|312.03|306.03|312.03|306.03|312.03|306.03|0
1642700280000|2022-01-20 17:38:00|312.01|306.01|312.03|306.03|312.04|306.04|312.01|306.01|0
1642700290000|2022-01-20 17:38:10|312.04|306.04|312.07|306.07|312.07|306.07|312.04|306.04|0
1642700310000|2022-01-20 17:38:30|312.06|306.06|312.05|306.05|312.07|306.07|312.05|306.05|0
1642700320000|2022-01-20 17:38:40|312.01|306.01|311.98|305.98|312.01|306.01|311.98|305.98|0
1642700330000|2022-01-20 17:38:50|311.99|305.99|311.99|305.99|311.99|305.99|311.99|305.99|0
1642700340000|2022-01-20 17:39:00|312|306|312|306|312|306|312|306|0
1642700350000|2022-01-20 17:39:10|311.96|305.96|311.96|305.96|311.96|305.96|311.96|305.96|0
1642700360000|2022-01-20 17:39:20|311.95|305.95|311.87|305.87|311.95|305.95|311.87|305.87|0
1642700380000|2022-01-20 17:39:40|311.88|305.88|311.88|305.88|311.88|305.88|311.88|305.88|0
1642700390000|2022-01-20 17:39:50|311.89|305.89|311.89|305.89|311.89|305.89|311.89|305.89|0
1642700400000|2022-01-20 17:40:00|311.91|305.91|311.94|305.94|311.94|305.94|311.9|305.9|0
1642700410000|2022-01-20 17:40:10|311.93|305.93|311.84|305.84|311.93|305.93|311.84|305.84|0
1642700420000|2022-01-20 17:40:20|311.86|305.86|311.92|305.92|311.92|305.92|311.86|305.86|0
1642700430000|2022-01-20 17:40:30|311.84|305.84|311.85|305.85|311.85|305.85|311.84|305.84|0
1642700440000|2022-01-20 17:40:40|311.86|305.86|311.86|305.86|311.86|305.86|311.85|305.85|0
1642700450000|2022-01-20 17:40:50|311.83|305.83|311.83|305.83|311.83|305.83|311.83|305.83|0
1642700460000|2022-01-20 17:41:00|311.86|305.86|311.86|305.86|311.86|305.86|311.86|305.86|0
1642700470000|2022-01-20 17:41:10|311.87|305.87|311.79|305.79|311.88|305.88|311.79|305.79|0
1642700480000|2022-01-20 17:41:20|311.78|305.78|311.78|305.78|311.78|305.78|311.78|305.78|0
1642700490000|2022-01-20 17:41:30|311.79|305.79|311.79|305.79|311.79|305.79|311.79|305.79|0
1642700510000|2022-01-20 17:41:50|311.78|305.78|311.79|305.79|311.79|305.79|311.78|305.78|0
1642700520000|2022-01-20 17:42:00|311.78|305.78|311.79|305.79|311.79|305.79|311.78|305.78|0
1642700530000|2022-01-20 17:42:10|311.81|305.81|311.88|305.88|311.88|305.88|311.81|305.81|0
1642700540000|2022-01-20 17:42:20|311.91|305.91|311.91|305.91|311.91|305.91|311.91|305.91|0
1642700550000|2022-01-20 17:42:30|311.93|305.93|312.04|306.04|312.04|306.04|311.93|305.93|0
1642700570000|2022-01-20 17:42:50|312.03|306.03|312.04|306.04|312.04|306.04|312.03|306.03|0
1642700580000|2022-01-20 17:43:00|312.02|306.02|312.03|306.03|312.03|306.03|312.02|306.02|0
1642700600000|2022-01-20 17:43:20|312.02|306.02|312.02|306.02|312.02|306.02|312.02|306.02|0
1642700610000|2022-01-20 17:43:30|312.01|306.01|312.01|306.01|312.01|306.01|312.01|306.01|0
1642700620000|2022-01-20 17:43:40|311.99|305.99|312|306|312|306|311.99|305.99|0
1642700630000|2022-01-20 17:43:50|311.97|305.97|311.98|305.98|311.98|305.98|311.97|305.97|0
1642700640000|2022-01-20 17:44:00|311.94|305.94|311.87|305.87|311.94|305.94|311.87|305.87|0
1642700650000|2022-01-20 17:44:10|311.84|305.84|311.84|305.84|311.84|305.84|311.84|305.84|0
1642700660000|2022-01-20 17:44:20|311.86|305.86|311.85|305.85|311.86|305.86|311.85|305.85|0
1642700670000|2022-01-20 17:44:30|311.86|305.86|311.86|305.86|311.86|305.86|311.86|305.86|0
1642700680000|2022-01-20 17:44:40|311.72|305.72|311.72|305.72|311.72|305.72|311.72|305.72|0
1642700700000|2022-01-20 17:45:00|311.73|305.73|311.72|305.72|311.73|305.73|311.72|305.72|0
1642700710000|2022-01-20 17:45:10|311.73|305.73|311.62|305.62|311.73|305.73|311.62|305.62|0
1642700720000|2022-01-20 17:45:20|311.64|305.64|311.66|305.66|311.66|305.66|311.64|305.64|0
1642700730000|2022-01-20 17:45:30|311.68|305.68|311.66|305.66|311.68|305.68|311.66|305.66|0
1642700740000|2022-01-20 17:45:40|311.78|305.78|311.78|305.78|311.78|305.78|311.78|305.78|0
1642700760000|2022-01-20 17:46:00|311.81|305.81|311.75|305.75|311.81|305.81|311.75|305.75|0
1642700770000|2022-01-20 17:46:10|311.7|305.7|311.68|305.68|311.7|305.7|311.68|305.68|0
1642700790000|2022-01-20 17:46:30|311.64|305.64|311.64|305.64|311.64|305.64|311.64|305.64|0
1642700800000|2022-01-20 17:46:40|311.63|305.63|311.63|305.63|311.63|305.63|311.63|305.63|0
1642700810000|2022-01-20 17:46:50|311.6|305.6|311.61|305.61|311.61|305.61|311.6|305.6|0
1642700820000|2022-01-20 17:47:00|311.6|305.6|311.48|305.48|311.6|305.6|311.48|305.48|0
1642700840000|2022-01-20 17:47:20|311.49|305.49|311.51|305.51|311.51|305.51|311.49|305.49|0
1642700850000|2022-01-20 17:47:30|311.5|305.5|311.43|305.43|311.5|305.5|311.43|305.43|0
1642700880000|2022-01-20 17:48:00|311.42|305.42|311.43|305.43|311.43|305.43|311.42|305.42|0
1642700900000|2022-01-20 17:48:20|311.44|305.44|311.48|305.48|311.48|305.48|311.44|305.44|0
1642700910000|2022-01-20 17:48:30|311.45|305.45|311.45|305.45|311.45|305.45|311.45|305.45|0
1642700920000|2022-01-20 17:48:40|311.44|305.44|311.48|305.48|311.49|305.49|311.44|305.44|0
1642700930000|2022-01-20 17:48:50|311.5|305.5|311.49|305.49|311.5|305.5|311.49|305.49|0
1642700940000|2022-01-20 17:49:00|311.44|305.44|311.44|305.44|311.44|305.44|311.44|305.44|0
1642700950000|2022-01-20 17:49:10|311.43|305.43|311.44|305.44|311.44|305.44|311.43|305.43|0
1642700960000|2022-01-20 17:49:20|311.43|305.43|311.44|305.44|311.44|305.44|311.43|305.43|0
1642700970000|2022-01-20 17:49:30|311.43|305.43|311.43|305.43|311.44|305.44|311.43|305.43|0
1642700980000|2022-01-20 17:49:40|311.48|305.48|311.48|305.48|311.48|305.48|311.48|305.48|0
1642700990000|2022-01-20 17:49:50|311.47|305.47|311.47|305.47|311.47|305.47|311.47|305.47|0
1642701000000|2022-01-20 17:50:00|311.46|305.46|311.46|305.46|311.46|305.46|311.46|305.46|0
1642701010000|2022-01-20 17:50:10|311.4|305.4|311.36|305.36|311.4|305.4|311.36|305.36|0
1642701020000|2022-01-20 17:50:20|311.34|305.34|311.18|305.18|311.34|305.34|311.18|305.18|0
1642701030000|2022-01-20 17:50:30|311.17|305.17|311.24|305.24|311.24|305.24|311.17|305.17|0
1642701050000|2022-01-20 17:50:50|311.29|305.29|311.26|305.26|311.29|305.29|311.26|305.26|0
1642701060000|2022-01-20 17:51:00|311.25|305.25|311.22|305.22|311.25|305.25|311.22|305.22|0
1642701070000|2022-01-20 17:51:10|311.23|305.23|311.16|305.16|311.23|305.23|311.16|305.16|0
1642701080000|2022-01-20 17:51:20|311.21|305.21|311.21|305.21|311.21|305.21|311.21|305.21|0
1642701090000|2022-01-20 17:51:30|311.19|305.19|311.19|305.19|311.19|305.19|311.19|305.19|0
1642701100000|2022-01-20 17:51:40|311.17|305.17|311.15|305.15|311.17|305.17|311.15|305.15|0
1642701110000|2022-01-20 17:51:50|311.11|305.11|311.04|305.04|311.11|305.11|311.04|305.04|0
1642701120000|2022-01-20 17:52:00|311.05|305.05|311.05|305.05|311.05|305.05|311.05|305.05|0
1642701130000|2022-01-20 17:52:10|311.04|305.04|311.04|305.04|311.04|305.04|311.04|305.04|0
1642701140000|2022-01-20 17:52:20|311.03|305.03|311.08|305.08|311.08|305.08|311.03|305.03|0
1642701170000|2022-01-20 17:52:50|311.09|305.09|311.09|305.09|311.09|305.09|311.09|305.09|0
1642701180000|2022-01-20 17:53:00|311.08|305.08|311.08|305.08|311.08|305.08|311.08|305.08|0
1642701190000|2022-01-20 17:53:10|311.04|305.04|311.17|305.17|311.17|305.17|311.04|305.04|0
1642701200000|2022-01-20 17:53:20|311.22|305.22|311.18|305.18|311.22|305.22|311.18|305.18|0
1642701210000|2022-01-20 17:53:30|311.17|305.17|311.18|305.18|311.18|305.18|311.17|305.17|0
1642701230000|2022-01-20 17:53:50|311.19|305.19|311.23|305.23|311.23|305.23|311.19|305.19|0
1642701240000|2022-01-20 17:54:00|311.19|305.19|311.19|305.19|311.19|305.19|311.19|305.19|0
1642701250000|2022-01-20 17:54:10|311.17|305.17|311.16|305.16|311.17|305.17|311.16|305.16|0
1642701270000|2022-01-20 17:54:30|311.08|305.08|311.08|305.08|311.08|305.08|311.08|305.08|0
1642701280000|2022-01-20 17:54:40|311.09|305.09|311.09|305.09|311.09|305.09|311.09|305.09|0
1642701290000|2022-01-20 17:54:50|311.04|305.04|311.04|305.04|311.04|305.04|311.04|305.04|0
1642701300000|2022-01-20 17:55:00|311.03|305.03|310.98|304.98|311.04|305.04|310.98|304.98|0
1642701310000|2022-01-20 17:55:10|310.99|304.99|310.99|304.99|310.99|304.99|310.99|304.99|0
1642701320000|2022-01-20 17:55:20|310.95|304.95|310.88|304.88|310.95|304.95|310.88|304.88|0
1642701330000|2022-01-20 17:55:30|310.87|304.87|310.88|304.88|310.88|304.88|310.87|304.87|0
1642701340000|2022-01-20 17:55:40|310.85|304.85|310.85|304.85|310.86|304.86|310.85|304.85|0
1642701350000|2022-01-20 17:55:50|310.88|304.88|310.8|304.8|310.88|304.88|310.79|304.79|0
1642701360000|2022-01-20 17:56:00|310.79|304.79|310.8|304.8|310.8|304.8|310.79|304.79|0
1642701370000|2022-01-20 17:56:10|310.78|304.78|310.78|304.78|310.79|304.79|310.76|304.76|0
1642701390000|2022-01-20 17:56:30|310.81|304.81|310.81|304.81|310.81|304.81|310.81|304.81|0
1642701400000|2022-01-20 17:56:40|310.78|304.78|310.78|304.78|310.78|304.78|310.78|304.78|0
1642701410000|2022-01-20 17:56:50|310.79|304.79|310.79|304.79|310.79|304.79|310.79|304.79|0
1642701420000|2022-01-20 17:57:00|310.76|304.76|310.84|304.84|310.84|304.84|310.76|304.76|0
1642701430000|2022-01-20 17:57:10|310.83|304.83|310.84|304.84|310.84|304.84|310.83|304.83|0
1642701440000|2022-01-20 17:57:20|310.85|304.85|310.91|304.91|310.92|304.92|310.85|304.85|0
1642701450000|2022-01-20 17:57:30|310.9|304.9|310.9|304.9|310.9|304.9|310.89|304.89|0
1642701460000|2022-01-20 17:57:40|310.91|304.91|310.93|304.93|310.93|304.93|310.91|304.91|0
1642701470000|2022-01-20 17:57:50|310.92|304.92|310.91|304.91|310.92|304.92|310.91|304.91|0
1642701480000|2022-01-20 17:58:00|310.92|304.92|310.9|304.9|310.93|304.93|310.9|304.9|0
1642701490000|2022-01-20 17:58:10|310.89|304.89|310.89|304.89|310.89|304.89|310.89|304.89|0
1642701500000|2022-01-20 17:58:20|310.9|304.9|310.9|304.9|310.9|304.9|310.9|304.9|0
1642701510000|2022-01-20 17:58:30|310.91|304.91|310.89|304.89|310.91|304.91|310.89|304.89|0
1642701520000|2022-01-20 17:58:40|310.88|304.88|310.89|304.89|310.89|304.89|310.88|304.88|0
1642701530000|2022-01-20 17:58:50|310.87|304.87|310.84|304.84|310.87|304.87|310.84|304.84|0
1642701540000|2022-01-20 17:59:00|310.83|304.83|310.83|304.83|310.83|304.83|310.83|304.83|0
1642701550000|2022-01-20 17:59:10|310.82|304.82|310.82|304.82|310.82|304.82|310.82|304.82|0
1642701560000|2022-01-20 17:59:20|310.83|304.83|310.83|304.83|310.83|304.83|310.82|304.82|0
1642701570000|2022-01-20 17:59:30|310.82|304.82|310.82|304.82|310.82|304.82|310.82|304.82|0
1642701580000|2022-01-20 17:59:40|310.83|304.83|310.82|304.82|310.83|304.83|310.82|304.82|0
1642701590000|2022-01-20 17:59:50|310.83|304.83|310.82|304.82|310.83|304.83|310.82|304.82|0
1642701600000|2022-01-20 18:00:00|310.83|304.83|310.88|304.88|310.88|304.88|310.83|304.83|0
1642701610000|2022-01-20 18:00:10|310.87|304.87|310.87|304.87|310.87|304.87|310.87|304.87|0
1642701620000|2022-01-20 18:00:20|310.82|304.82|310.81|304.81|310.82|304.82|310.79|304.79|0
1642701630000|2022-01-20 18:00:30|310.79|304.79|310.8|304.8|310.8|304.8|310.79|304.79|0
1642701640000|2022-01-20 18:00:40|310.77|304.77|310.75|304.75|310.77|304.77|310.75|304.75|0
1642701650000|2022-01-20 18:00:50|310.65|304.65|310.65|304.65|310.65|304.65|310.65|304.65|0
1642701660000|2022-01-20 18:01:00|310.68|304.68|310.67|304.67|310.68|304.68|310.67|304.67|0
1642701670000|2022-01-20 18:01:10|310.72|304.72|310.7|304.7|310.72|304.72|310.69|304.69|0
1642701680000|2022-01-20 18:01:20|310.69|304.69|310.66|304.66|310.69|304.69|310.65|304.65|0
1642701690000|2022-01-20 18:01:30|310.67|304.67|310.67|304.67|310.67|304.67|310.66|304.66|0
1642701710000|2022-01-20 18:01:50|310.66|304.66|310.63|304.63|310.68|304.68|310.63|304.63|0
1642701720000|2022-01-20 18:02:00|310.65|304.65|310.63|304.63|310.65|304.65|310.63|304.63|0
1642701730000|2022-01-20 18:02:10|310.57|304.57|310.56|304.56|310.57|304.57|310.56|304.56|0
1642701740000|2022-01-20 18:02:20|310.54|304.54|310.54|304.54|310.54|304.54|310.54|304.54|0
1642701750000|2022-01-20 18:02:30|310.51|304.51|310.53|304.53|310.53|304.53|310.51|304.51|0
1642701760000|2022-01-20 18:02:40|310.52|304.52|310.53|304.53|310.53|304.53|310.52|304.52|0
1642701780000|2022-01-20 18:03:00|310.5|304.5|310.5|304.5|310.5|304.5|310.5|304.5|0
1642701790000|2022-01-20 18:03:10|310.51|304.51|310.33|304.33|310.51|304.51|310.33|304.33|0
1642701800000|2022-01-20 18:03:20|310.3|304.3|310.3|304.3|310.3|304.3|310.3|304.3|0
1642701810000|2022-01-20 18:03:30|310.28|304.28|310.27|304.27|310.28|304.28|310.27|304.27|0
1642701820000|2022-01-20 18:03:40|310.24|304.24|310.24|304.24|310.24|304.24|310.24|304.24|0
1642701830000|2022-01-20 18:03:50|310.23|304.23|310.21|304.21|310.23|304.23|310.21|304.21|0
1642701840000|2022-01-20 18:04:00|310.2|304.2|310.18|304.18|310.2|304.2|310.18|304.18|0
1642701850000|2022-01-20 18:04:10|310.19|304.19|310.18|304.18|310.19|304.19|310.18|304.18|0
1642701860000|2022-01-20 18:04:20|310.19|304.19|310.19|304.19|310.21|304.21|310.19|304.19|0
1642701870000|2022-01-20 18:04:30|310.2|304.2|310.19|304.19|310.2|304.2|310.19|304.19|0
1642701880000|2022-01-20 18:04:40|310.18|304.18|310.12|304.12|310.18|304.18|310.12|304.12|0
1642701890000|2022-01-20 18:04:50|310.11|304.11|310.08|304.08|310.11|304.11|310.07|304.07|0
1642701900000|2022-01-20 18:05:00|310.07|304.07|310.01|304.01|310.07|304.07|310.01|304.01|0
1642701910000|2022-01-20 18:05:10|309.92|303.92|309.96|303.96|309.96|303.96|309.92|303.92|0
1642701920000|2022-01-20 18:05:20|309.95|303.95|309.88|303.88|309.95|303.95|309.88|303.88|0
1642701930000|2022-01-20 18:05:30|309.89|303.89|309.87|303.87|309.89|303.89|309.86|303.86|0
1642701940000|2022-01-20 18:05:40|309.85|303.85|309.9|303.9|309.9|303.9|309.81|303.81|0
1642701950000|2022-01-20 18:05:50|309.81|303.81|309.81|303.81|309.81|303.81|309.81|303.81|0
1642701960000|2022-01-20 18:06:00|309.82|303.82|309.85|303.85|309.85|303.85|309.82|303.82|0
1642701970000|2022-01-20 18:06:10|309.84|303.84|309.95|303.95|309.96|303.96|309.84|303.84|0
1642701980000|2022-01-20 18:06:20|309.92|303.92|309.9|303.9|309.92|303.92|309.9|303.9|0
1642702000000|2022-01-20 18:06:40|309.88|303.88|309.88|303.88|309.89|303.89|309.88|303.88|0
1642702020000|2022-01-20 18:07:00|309.86|303.86|309.86|303.86|309.86|303.86|309.85|303.85|0
1642702030000|2022-01-20 18:07:10|309.87|303.87|309.87|303.87|309.87|303.87|309.87|303.87|0
1642702040000|2022-01-20 18:07:20|309.86|303.86|309.87|303.87|309.88|303.88|309.86|303.86|0
1642702050000|2022-01-20 18:07:30|309.88|303.88|309.8|303.8|309.88|303.88|309.8|303.8|0
1642702060000|2022-01-20 18:07:40|309.77|303.77|309.76|303.76|309.77|303.77|309.76|303.76|0
1642702070000|2022-01-20 18:07:50|309.73|303.73|309.73|303.73|309.73|303.73|309.73|303.73|0
1642702080000|2022-01-20 18:08:00|309.75|303.75|309.76|303.76|309.76|303.76|309.75|303.75|0
1642702090000|2022-01-20 18:08:10|309.75|303.75|309.76|303.76|309.76|303.76|309.75|303.75|0
1642702100000|2022-01-20 18:08:20|309.79|303.79|309.79|303.79|309.79|303.79|309.79|303.79|0
1642702120000|2022-01-20 18:08:40|309.8|303.8|309.77|303.77|309.81|303.81|309.77|303.77|0
1642702130000|2022-01-20 18:08:50|309.76|303.76|309.76|303.76|309.76|303.76|309.76|303.76|0
1642702140000|2022-01-20 18:09:00|309.77|303.77|309.77|303.77|309.77|303.77|309.77|303.77|0
1642702150000|2022-01-20 18:09:10|309.76|303.76|309.76|303.76|309.76|303.76|309.76|303.76|0
1642702160000|2022-01-20 18:09:20|309.78|303.78|309.72|303.72|309.78|303.78|309.72|303.72|0
1642702170000|2022-01-20 18:09:30|309.73|303.73|309.75|303.75|309.76|303.76|309.71|303.71|0
1642702180000|2022-01-20 18:09:40|309.74|303.74|309.74|303.74|309.74|303.74|309.74|303.74|0
1642702190000|2022-01-20 18:09:50|309.73|303.73|309.77|303.77|309.77|303.77|309.73|303.73|0
1642702210000|2022-01-20 18:10:10|309.78|303.78|309.76|303.76|309.78|303.78|309.76|303.76|0
1642702240000|2022-01-20 18:10:40|309.77|303.77|309.77|303.77|309.77|303.77|309.77|303.77|0
1642702250000|2022-01-20 18:10:50|309.8|303.8|309.8|303.8|309.8|303.8|309.8|303.8|0
1642702260000|2022-01-20 18:11:00|309.76|303.76|309.84|303.84|309.84|303.84|309.76|303.76|0
1642702270000|2022-01-20 18:11:10|309.83|303.83|309.83|303.83|309.83|303.83|309.83|303.83|0
1642702280000|2022-01-20 18:11:20|309.84|303.84|309.83|303.83|309.84|303.84|309.83|303.83|0
1642702290000|2022-01-20 18:11:30|309.82|303.82|309.83|303.83|309.83|303.83|309.82|303.82|0
1642702310000|2022-01-20 18:11:50|309.8|303.8|309.8|303.8|309.8|303.8|309.8|303.8|0
1642702320000|2022-01-20 18:12:00|309.76|303.76|309.75|303.75|309.76|303.76|309.75|303.75|0
1642702330000|2022-01-20 18:12:10|309.76|303.76|309.74|303.74|309.76|303.76|309.74|303.74|0
1642702340000|2022-01-20 18:12:20|309.77|303.77|309.77|303.77|309.77|303.77|309.77|303.77|0
1642702360000|2022-01-20 18:12:40|309.81|303.81|309.81|303.81|309.82|303.82|309.81|303.81|0
1642702370000|2022-01-20 18:12:50|309.84|303.84|309.84|303.84|309.84|303.84|309.84|303.84|0
1642702380000|2022-01-20 18:13:00|309.85|303.85|309.85|303.85|309.85|303.85|309.85|303.85|0
1642702390000|2022-01-20 18:13:10|309.9|303.9|309.96|303.96|309.96|303.96|309.9|303.9|0
1642702410000|2022-01-20 18:13:30|310.04|304.04|310.04|304.04|310.05|304.05|310.04|304.04|0
1642702420000|2022-01-20 18:13:40|310|304|310|304|310|304|310|304|0
1642702430000|2022-01-20 18:13:50|309.97|303.97|309.97|303.97|309.97|303.97|309.97|303.97|0
1642702440000|2022-01-20 18:14:00|309.96|303.96|310.04|304.04|310.04|304.04|309.96|303.96|0
1642702460000|2022-01-20 18:14:20|310.05|304.05|310.13|304.13|310.13|304.13|310.05|304.05|0
1642702470000|2022-01-20 18:14:30|310.12|304.12|310.12|304.12|310.12|304.12|310.12|304.12|0
1642702480000|2022-01-20 18:14:40|310.11|304.11|310.11|304.11|310.11|304.11|310.11|304.11|0
1642702490000|2022-01-20 18:14:50|310.08|304.08|310.06|304.06|310.08|304.08|310.05|304.05|0
1642702500000|2022-01-20 18:15:00|310.03|304.03|310.11|304.11|310.13|304.13|310.03|304.03|0
1642702510000|2022-01-20 18:15:10|310.1|304.1|310.1|304.1|310.1|304.1|310.1|304.1|0
1642702530000|2022-01-20 18:15:30|310.07|304.07|310.07|304.07|310.07|304.07|310.07|304.07|0
1642702570000|2022-01-20 18:16:10|310.08|304.08|310.08|304.08|310.1|304.1|310.08|304.08|0
1642702580000|2022-01-20 18:16:20|310.07|304.07|310.05|304.05|310.07|304.07|310.05|304.05|0
1642702590000|2022-01-20 18:16:30|310.08|304.08|310.08|304.08|310.08|304.08|310.08|304.08|0
1642702600000|2022-01-20 18:16:40|310.07|304.07|310.06|304.06|310.07|304.07|310.06|304.06|0
1642702610000|2022-01-20 18:16:50|310.07|304.07|310.06|304.06|310.07|304.07|310.06|304.06|0
1642702620000|2022-01-20 18:17:00|309.92|303.92|309.92|303.92|309.93|303.93|309.92|303.92|0
1642702630000|2022-01-20 18:17:10|309.94|303.94|309.93|303.93|309.94|303.94|309.93|303.93|0
1642702640000|2022-01-20 18:17:20|309.92|303.92|309.91|303.91|309.92|303.92|309.91|303.91|0
1642702650000|2022-01-20 18:17:30|309.9|303.9|309.87|303.87|309.9|303.9|309.82|303.82|0
1642702670000|2022-01-20 18:17:50|309.86|303.86|309.86|303.86|309.86|303.86|309.83|303.83|0
1642702690000|2022-01-20 18:18:10|309.87|303.87|309.86|303.86|309.87|303.87|309.86|303.86|0
1642702700000|2022-01-20 18:18:20|309.87|303.87|309.87|303.87|309.87|303.87|309.87|303.87|0
1642702710000|2022-01-20 18:18:30|309.96|303.96|310.01|304.01|310.01|304.01|309.96|303.96|0
1642702720000|2022-01-20 18:18:40|310.02|304.02|310.02|304.02|310.02|304.02|310.02|304.02|0
1642702730000|2022-01-20 18:18:50|310.03|304.03|310.01|304.01|310.03|304.03|310.01|304.01|0
1642702740000|2022-01-20 18:19:00|310.02|304.02|310.05|304.05|310.05|304.05|310.02|304.02|0
1642702750000|2022-01-20 18:19:10|310.02|304.02|310.05|304.05|310.05|304.05|310.02|304.02|0
1642702760000|2022-01-20 18:19:20|310.04|304.04|310.04|304.04|310.04|304.04|310.04|304.04|0
1642702770000|2022-01-20 18:19:30|310.03|304.03|310.03|304.03|310.03|304.03|310.03|304.03|0
1642702790000|2022-01-20 18:19:50|310.04|304.04|310.07|304.07|310.07|304.07|310.04|304.04|0
1642702800000|2022-01-20 18:20:00|309.99|303.99|310.01|304.01|310.01|304.01|309.99|303.99|0
1642702810000|2022-01-20 18:20:10|310|304|310.05|304.05|310.05|304.05|310|304|0
1642702820000|2022-01-20 18:20:20|310.06|304.06|310.17|304.17|310.17|304.17|310.06|304.06|0
1642702830000|2022-01-20 18:20:30|310.18|304.18|310.18|304.18|310.18|304.18|310.18|304.18|0
1642702850000|2022-01-20 18:20:50|310.17|304.17|310.17|304.17|310.17|304.17|310.17|304.17|0
1642702860000|2022-01-20 18:21:00|310.18|304.18|310.17|304.17|310.18|304.18|310.17|304.17|0
1642702890000|2022-01-20 18:21:30|310.16|304.16|310.16|304.16|310.16|304.16|310.16|304.16|0
1642702910000|2022-01-20 18:21:50|310.15|304.15|310.15|304.15|310.15|304.15|310.15|304.15|0
1642702920000|2022-01-20 18:22:00|310.14|304.14|310.15|304.15|310.15|304.15|310.14|304.14|0
1642702930000|2022-01-20 18:22:10|310.14|304.14|310.13|304.13|310.15|304.15|310.13|304.13|0
1642702940000|2022-01-20 18:22:20|310.12|304.12|310.12|304.12|310.12|304.12|310.12|304.12|0
1642702950000|2022-01-20 18:22:30|310.13|304.13|310.07|304.07|310.13|304.13|310.07|304.07|0
1642702960000|2022-01-20 18:22:40|310.08|304.08|310.08|304.08|310.08|304.08|310.08|304.08|0
1642702970000|2022-01-20 18:22:50|310.04|304.04|310.06|304.06|310.06|304.06|310.04|304.04|0
1642702980000|2022-01-20 18:23:00|310.05|304.05|310.06|304.06|310.06|304.06|310.03|304.03|0
1642702990000|2022-01-20 18:23:10|310.05|304.05|310.06|304.06|310.06|304.06|310.05|304.05|0
1642703000000|2022-01-20 18:23:20|310.01|304.01|310|304|310.01|304.01|310|304|0
1642703010000|2022-01-20 18:23:30|309.98|303.98|309.94|303.94|309.98|303.98|309.94|303.94|0
1642703020000|2022-01-20 18:23:40|309.91|303.91|309.82|303.82|309.91|303.91|309.82|303.82|0
1642703030000|2022-01-20 18:23:50|309.81|303.81|309.8|303.8|309.81|303.81|309.79|303.79|0
1642703040000|2022-01-20 18:24:00|309.81|303.81|309.79|303.79|309.81|303.81|309.79|303.79|0
1642703050000|2022-01-20 18:24:10|309.78|303.78|309.68|303.68|309.78|303.78|309.68|303.68|0
1642703060000|2022-01-20 18:24:20|309.69|303.69|309.67|303.67|309.69|303.69|309.67|303.67|0
1642703070000|2022-01-20 18:24:30|309.66|303.66|309.66|303.66|309.66|303.66|309.65|303.65|0
1642703080000|2022-01-20 18:24:40|309.64|303.64|309.64|303.64|309.64|303.64|309.64|303.64|0
1642703090000|2022-01-20 18:24:50|309.65|303.65|309.63|303.63|309.65|303.65|309.63|303.63|0
1642703100000|2022-01-20 18:25:00|309.64|303.64|309.49|303.49|309.64|303.64|309.49|303.49|0
1642703110000|2022-01-20 18:25:10|309.43|303.43|309.43|303.43|309.43|303.43|309.43|303.43|0
1642703120000|2022-01-20 18:25:20|309.44|303.44|309.44|303.44|309.44|303.44|309.43|303.43|0
1642703130000|2022-01-20 18:25:30|309.46|303.46|309.45|303.45|309.46|303.46|309.45|303.45|0
1642703140000|2022-01-20 18:25:40|309.46|303.46|309.46|303.46|309.46|303.46|309.46|303.46|0
1642703150000|2022-01-20 18:25:50|309.44|303.44|309.4|303.4|309.44|303.44|309.4|303.4|0
1642703160000|2022-01-20 18:26:00|309.39|303.39|309.39|303.39|309.39|303.39|309.39|303.39|0
1642703180000|2022-01-20 18:26:20|309.31|303.31|309.33|303.33|309.33|303.33|309.27|303.27|0
1642703190000|2022-01-20 18:26:30|309.36|303.36|309.3|303.3|309.36|303.36|309.3|303.3|0
1642703200000|2022-01-20 18:26:40|309.29|303.29|309.33|303.33|309.35|303.35|309.29|303.29|0
1642703220000|2022-01-20 18:27:00|309.34|303.34|309.41|303.41|309.41|303.41|309.33|303.33|0
1642703240000|2022-01-20 18:27:20|309.4|303.4|309.47|303.47|309.47|303.47|309.4|303.4|0
1642703250000|2022-01-20 18:27:30|309.46|303.46|309.46|303.46|309.46|303.46|309.46|303.46|0
1642703260000|2022-01-20 18:27:40|309.45|303.45|309.46|303.46|309.46|303.46|309.44|303.44|0
1642703270000|2022-01-20 18:27:50|309.43|303.43|309.43|303.43|309.44|303.44|309.43|303.43|0
1642703280000|2022-01-20 18:28:00|309.42|303.42|309.42|303.42|309.42|303.42|309.42|303.42|0
1642703290000|2022-01-20 18:28:10|309.41|303.41|309.41|303.41|309.42|303.42|309.41|303.41|0
1642703300000|2022-01-20 18:28:20|309.39|303.39|309.45|303.45|309.45|303.45|309.39|303.39|0
1642703320000|2022-01-20 18:28:40|309.46|303.46|309.46|303.46|309.46|303.46|309.46|303.46|0
1642703330000|2022-01-20 18:28:50|309.41|303.41|309.36|303.36|309.41|303.41|309.36|303.36|0
1642703340000|2022-01-20 18:29:00|309.35|303.35|309.34|303.34|309.35|303.35|309.34|303.34|0
1642703350000|2022-01-20 18:29:10|309.3|303.3|309.3|303.3|309.3|303.3|309.3|303.3|0
1642703360000|2022-01-20 18:29:20|309.25|303.25|309.26|303.26|309.26|303.26|309.25|303.25|0
1642703370000|2022-01-20 18:29:30|309.32|303.32|309.24|303.24|309.32|303.32|309.24|303.24|0
1642703390000|2022-01-20 18:29:50|309.25|303.25|309.24|303.24|309.25|303.25|309.24|303.24|0
1642703400000|2022-01-20 18:30:00|309.25|303.25|309.24|303.24|309.25|303.25|309.24|303.24|0
1642703410000|2022-01-20 18:30:10|309.25|303.25|309.3|303.3|309.3|303.3|309.24|303.24|0
1642703420000|2022-01-20 18:30:20|309.31|303.31|309.23|303.23|309.31|303.31|309.23|303.23|0
1642703430000|2022-01-20 18:30:30|309.19|303.19|309.18|303.18|309.2|303.2|309.18|303.18|0
1642703440000|2022-01-20 18:30:40|309.2|303.2|309.2|303.2|309.2|303.2|309.2|303.2|0
1642703460000|2022-01-20 18:31:00|309.22|303.22|309.22|303.22|309.22|303.22|309.22|303.22|0
1642703470000|2022-01-20 18:31:10|309.2|303.2|309.1|303.1|309.2|303.2|309.1|303.1|0
1642703490000|2022-01-20 18:31:30|309.15|303.15|309.16|303.16|309.16|303.16|309.15|303.15|0
1642703500000|2022-01-20 18:31:40|309.11|303.11|309.12|303.12|309.12|303.12|309.11|303.11|0
1642703510000|2022-01-20 18:31:50|309.13|303.13|309.13|303.13|309.13|303.13|309.13|303.13|0
1642703530000|2022-01-20 18:32:10|309.14|303.14|309.13|303.13|309.14|303.14|309.13|303.13|0
1642703540000|2022-01-20 18:32:20|309.12|303.12|309.03|303.03|309.12|303.12|309.03|303.03|0
1642703550000|2022-01-20 18:32:30|309.06|303.06|309.06|303.06|309.06|303.06|309.06|303.06|0
1642703560000|2022-01-20 18:32:40|309.05|303.05|308.98|302.98|309.06|303.06|308.96|302.96|0
1642703570000|2022-01-20 18:32:50|309.03|303.03|309.03|303.03|309.03|303.03|309.02|303.02|0
1642703580000|2022-01-20 18:33:00|309.01|303.01|308.92|302.92|309.01|303.01|308.92|302.92|0
1642703590000|2022-01-20 18:33:10|308.94|302.94|308.8|302.8|308.94|302.94|308.8|302.8|0
1642703600000|2022-01-20 18:33:20|308.77|302.77|308.72|302.72|308.77|302.77|308.72|302.72|0
1642703610000|2022-01-20 18:33:30|308.68|302.68|308.68|302.68|308.68|302.68|308.68|302.68|0
1642703630000|2022-01-20 18:33:50|308.69|302.69|308.7|302.7|308.7|302.7|308.69|302.69|0
1642703640000|2022-01-20 18:34:00|308.68|302.68|308.67|302.67|308.68|302.68|308.67|302.67|0
1642703650000|2022-01-20 18:34:10|308.7|302.7|308.7|302.7|308.7|302.7|308.7|302.7|0
1642703660000|2022-01-20 18:34:20|308.81|302.81|308.78|302.78|308.81|302.81|308.78|302.78|0
1642703670000|2022-01-20 18:34:30|308.68|302.68|308.66|302.66|308.68|302.68|308.66|302.66|0
1642703680000|2022-01-20 18:34:40|308.75|302.75|308.7|302.7|308.75|302.75|308.7|302.7|0
1642703690000|2022-01-20 18:34:50|308.74|302.74|308.74|302.74|308.74|302.74|308.74|302.74|0
1642703700000|2022-01-20 18:35:00|308.71|302.71|308.67|302.67|308.71|302.71|308.67|302.67|0
1642703710000|2022-01-20 18:35:10|308.56|302.56|308.56|302.56|308.56|302.56|308.56|302.56|0
1642703720000|2022-01-20 18:35:20|308.55|302.55|308.58|302.58|308.58|302.58|308.55|302.55|0
1642703730000|2022-01-20 18:35:30|308.6|302.6|308.6|302.6|308.6|302.6|308.6|302.6|0
1642703740000|2022-01-20 18:35:40|308.46|302.46|308.48|302.48|308.48|302.48|308.46|302.46|0
1642703750000|2022-01-20 18:35:50|308.45|302.45|308.49|302.49|308.49|302.49|308.45|302.45|0
1642703770000|2022-01-20 18:36:10|308.5|302.5|308.53|302.53|308.53|302.53|308.5|302.5|0
1642703790000|2022-01-20 18:36:30|308.57|302.57|308.55|302.55|308.57|302.57|308.55|302.55|0
1642703800000|2022-01-20 18:36:40|308.69|302.69|308.69|302.69|308.69|302.69|308.69|302.69|0
1642703810000|2022-01-20 18:36:50|308.65|302.65|308.65|302.65|308.65|302.65|308.65|302.65|0
1642703830000|2022-01-20 18:37:10|308.68|302.68|308.69|302.69|308.69|302.69|308.68|302.68|0
1642703840000|2022-01-20 18:37:20|308.71|302.71|308.8|302.8|308.81|302.81|308.71|302.71|0
1642703850000|2022-01-20 18:37:30|308.77|302.77|308.65|302.65|308.78|302.78|308.65|302.65|0
1642703860000|2022-01-20 18:37:40|308.63|302.63|308.64|302.64|308.64|302.64|308.63|302.63|0
1642703870000|2022-01-20 18:37:50|308.55|302.55|308.55|302.55|308.56|302.56|308.53|302.53|0
1642703880000|2022-01-20 18:38:00|308.56|302.56|308.42|302.42|308.57|302.57|308.41|302.41|0
1642703890000|2022-01-20 18:38:10|308.46|302.46|308.46|302.46|308.46|302.46|308.45|302.45|0
1642703900000|2022-01-20 18:38:20|308.5|302.5|308.51|302.51|308.51|302.51|308.5|302.5|0
1642703910000|2022-01-20 18:38:30|308.52|302.52|308.52|302.52|308.53|302.53|308.51|302.51|0
1642703920000|2022-01-20 18:38:40|308.53|302.53|308.59|302.59|308.59|302.59|308.5|302.5|0
1642703930000|2022-01-20 18:38:50|308.58|302.58|308.62|302.62|308.62|302.62|308.58|302.58|0
1642703940000|2022-01-20 18:39:00|308.63|302.63|308.66|302.66|308.66|302.66|308.62|302.62|0
1642703950000|2022-01-20 18:39:10|308.67|302.67|308.67|302.67|308.67|302.67|308.62|302.62|0
1642703960000|2022-01-20 18:39:20|308.66|302.66|308.64|302.64|308.66|302.66|308.63|302.63|0
1642703970000|2022-01-20 18:39:30|308.68|302.68|308.67|302.67|308.68|302.68|308.67|302.67|0
1642703980000|2022-01-20 18:39:40|308.65|302.65|308.68|302.68|308.68|302.68|308.65|302.65|0
1642703990000|2022-01-20 18:39:50|308.74|302.74|308.72|302.72|308.74|302.74|308.72|302.72|0
1642704000000|2022-01-20 18:40:00|308.73|302.73|308.8|302.8|308.8|302.8|308.73|302.73|0
1642704010000|2022-01-20 18:40:10|308.78|302.78|308.73|302.73|308.78|302.78|308.72|302.72|0
1642704020000|2022-01-20 18:40:20|308.72|302.72|308.75|302.75|308.75|302.75|308.72|302.72|0
1642704040000|2022-01-20 18:40:40|308.76|302.76|308.84|302.84|308.84|302.84|308.76|302.76|0
1642704050000|2022-01-20 18:40:50|308.81|302.81|308.85|302.85|308.85|302.85|308.81|302.81|0
1642704070000|2022-01-20 18:41:10|308.84|302.84|308.81|302.81|308.84|302.84|308.81|302.81|0
1642704080000|2022-01-20 18:41:20|308.82|302.82|308.87|302.87|308.87|302.87|308.82|302.82|0
1642704090000|2022-01-20 18:41:30|309.01|303.01|308.98|302.98|309.01|303.01|308.91|302.91|0
1642704110000|2022-01-20 18:41:50|309.04|303.04|309.02|303.02|309.04|303.04|309.01|303.01|0
1642704120000|2022-01-20 18:42:00|309.04|303.04|309.03|303.03|309.05|303.05|309.03|303.03|0
1642704130000|2022-01-20 18:42:10|308.97|302.97|308.98|302.98|308.99|302.99|308.97|302.97|0
1642704140000|2022-01-20 18:42:20|309.01|303.01|309.03|303.03|309.03|303.03|308.94|302.94|0
1642704150000|2022-01-20 18:42:30|309.02|303.02|309|303|309.02|303.02|309|303|0
1642704160000|2022-01-20 18:42:40|308.97|302.97|308.98|302.98|308.98|302.98|308.97|302.97|0
1642704170000|2022-01-20 18:42:50|308.99|302.99|308.98|302.98|308.99|302.99|308.98|302.98|0
1642704190000|2022-01-20 18:43:10|309|303|309.01|303.01|309.01|303.01|309|303|0
1642704210000|2022-01-20 18:43:30|308.97|302.97|308.97|302.97|308.97|302.97|308.96|302.96|0
1642704220000|2022-01-20 18:43:40|308.98|302.98|308.96|302.96|308.98|302.98|308.96|302.96|0
1642704230000|2022-01-20 18:43:50|308.99|302.99|308.97|302.97|309|303|308.97|302.97|0
1642704240000|2022-01-20 18:44:00|308.95|302.95|308.9|302.9|308.95|302.95|308.89|302.89|0
1642704250000|2022-01-20 18:44:10|308.89|302.89|308.88|302.88|308.89|302.89|308.88|302.88|0
1642704260000|2022-01-20 18:44:20|308.91|302.91|308.94|302.94|308.94|302.94|308.91|302.91|0
1642704270000|2022-01-20 18:44:30|308.92|302.92|308.9|302.9|308.93|302.93|308.89|302.89|0
1642704280000|2022-01-20 18:44:40|308.89|302.89|308.86|302.86|308.89|302.89|308.82|302.82|0
1642704290000|2022-01-20 18:44:50|308.82|302.82|308.85|302.85|308.85|302.85|308.82|302.82|0
1642704300000|2022-01-20 18:45:00|308.83|302.83|308.81|302.81|308.83|302.83|308.81|302.81|0
1642704310000|2022-01-20 18:45:10|308.79|302.79|308.75|302.75|308.79|302.79|308.75|302.75|0
1642704320000|2022-01-20 18:45:20|308.82|302.82|308.73|302.73|308.82|302.82|308.73|302.73|0
1642704330000|2022-01-20 18:45:30|308.74|302.74|308.71|302.71|308.74|302.74|308.71|302.71|0
1642704340000|2022-01-20 18:45:40|308.72|302.72|308.73|302.73|308.73|302.73|308.72|302.72|0
1642704350000|2022-01-20 18:45:50|308.72|302.72|308.76|302.76|308.76|302.76|308.72|302.72|0
1642704360000|2022-01-20 18:46:00|308.77|302.77|308.8|302.8|308.8|302.8|308.77|302.77|0
1642704370000|2022-01-20 18:46:10|308.84|302.84|308.84|302.84|308.84|302.84|308.84|302.84|0
1642704380000|2022-01-20 18:46:20|308.85|302.85|308.85|302.85|308.85|302.85|308.84|302.84|0
1642704390000|2022-01-20 18:46:30|308.86|302.86|308.9|302.9|308.93|302.93|308.86|302.86|0
1642704400000|2022-01-20 18:46:40|308.88|302.88|308.88|302.88|308.89|302.89|308.83|302.83|0
1642704410000|2022-01-20 18:46:50|308.9|302.9|308.91|302.91|308.91|302.91|308.9|302.9|0
1642704420000|2022-01-20 18:47:00|308.94|302.94|308.94|302.94|308.94|302.94|308.94|302.94|0
1642704430000|2022-01-20 18:47:10|308.95|302.95|309.02|303.02|309.02|303.02|308.95|302.95|0
1642704440000|2022-01-20 18:47:20|309.01|303.01|309.17|303.17|309.18|303.18|309.01|303.01|0
1642704450000|2022-01-20 18:47:30|309.18|303.18|309.17|303.17|309.18|303.18|309.17|303.17|0
1642704460000|2022-01-20 18:47:40|309.16|303.16|309.15|303.15|309.16|303.16|309.15|303.15|0
1642704470000|2022-01-20 18:47:50|309.16|303.16|309.16|303.16|309.16|303.16|309.16|303.16|0
1642704480000|2022-01-20 18:48:00|309.15|303.15|309.15|303.15|309.15|303.15|309.15|303.15|0
1642704490000|2022-01-20 18:48:10|309.19|303.19|309.15|303.15|309.19|303.19|309.15|303.15|0
1642704500000|2022-01-20 18:48:20|309.16|303.16|309.14|303.14|309.16|303.16|309.14|303.14|0
1642704510000|2022-01-20 18:48:30|309.17|303.17|309.13|303.13|309.17|303.17|309.13|303.13|0
1642704520000|2022-01-20 18:48:40|309.1|303.1|309.1|303.1|309.1|303.1|309.1|303.1|0
1642704530000|2022-01-20 18:48:50|309.08|303.08|309.08|303.08|309.08|303.08|309.08|303.08|0
1642704540000|2022-01-20 18:49:00|309.01|303.01|308.91|302.91|309.01|303.01|308.91|302.91|0
1642704550000|2022-01-20 18:49:10|308.94|302.94|308.95|302.95|308.95|302.95|308.94|302.94|0
1642704560000|2022-01-20 18:49:20|308.94|302.94|308.94|302.94|308.94|302.94|308.94|302.94|0
1642704570000|2022-01-20 18:49:30|308.93|302.93|308.93|302.93|308.93|302.93|308.93|302.93|0
1642704580000|2022-01-20 18:49:40|308.95|302.95|308.96|302.96|308.96|302.96|308.95|302.95|0
1642704590000|2022-01-20 18:49:50|308.95|302.95|308.95|302.95|308.95|302.95|308.95|302.95|0
1642704600000|2022-01-20 18:50:00|308.96|302.96|308.91|302.91|308.96|302.96|308.91|302.91|0
1642704610000|2022-01-20 18:50:10|308.92|302.92|308.96|302.96|308.96|302.96|308.92|302.92|0
1642704620000|2022-01-20 18:50:20|308.95|302.95|308.96|302.96|308.96|302.96|308.95|302.95|0
1642704630000|2022-01-20 18:50:30|308.95|302.95|308.96|302.96|308.96|302.96|308.95|302.95|0
1642704640000|2022-01-20 18:50:40|308.98|302.98|308.98|302.98|308.98|302.98|308.98|302.98|0
1642704650000|2022-01-20 18:50:50|309|303|309.03|303.03|309.03|303.03|309|303|0
1642704660000|2022-01-20 18:51:00|309.01|303.01|309|303|309.01|303.01|309|303|0
1642704680000|2022-01-20 18:51:20|308.96|302.96|308.91|302.91|308.96|302.96|308.86|302.86|0
1642704700000|2022-01-20 18:51:40|308.88|302.88|308.88|302.88|308.88|302.88|308.88|302.88|0
1642704710000|2022-01-20 18:51:50|308.89|302.89|308.89|302.89|308.89|302.89|308.89|302.89|0
1642704720000|2022-01-20 18:52:00|308.87|302.87|308.88|302.88|308.88|302.88|308.87|302.87|0
1642704740000|2022-01-20 18:52:20|308.89|302.89|308.91|302.91|308.91|302.91|308.89|302.89|0
1642704760000|2022-01-20 18:52:40|308.94|302.94|308.94|302.94|308.94|302.94|308.94|302.94|0
1642704770000|2022-01-20 18:52:50|308.96|302.96|308.99|302.99|308.99|302.99|308.96|302.96|0
1642704780000|2022-01-20 18:53:00|308.98|302.98|308.94|302.94|308.99|302.99|308.94|302.94|0
1642704790000|2022-01-20 18:53:10|308.95|302.95|308.95|302.95|308.95|302.95|308.95|302.95|0
1642704800000|2022-01-20 18:53:20|308.97|302.97|308.97|302.97|308.97|302.97|308.96|302.96|0
1642704810000|2022-01-20 18:53:30|308.96|302.96|308.96|302.96|308.96|302.96|308.96|302.96|0
1642704820000|2022-01-20 18:53:40|308.97|302.97|308.96|302.96|308.97|302.97|308.95|302.95|0
1642704830000|2022-01-20 18:53:50|308.92|302.92|308.96|302.96|308.96|302.96|308.92|302.92|0
1642704840000|2022-01-20 18:54:00|309.01|303.01|309.05|303.05|309.05|303.05|309.01|303.01|0
1642704860000|2022-01-20 18:54:20|308.96|302.96|308.91|302.91|308.96|302.96|308.91|302.91|0
1642704870000|2022-01-20 18:54:30|308.88|302.88|308.88|302.88|308.88|302.88|308.88|302.88|0
1642704890000|2022-01-20 18:54:50|308.89|302.89|308.89|302.89|308.89|302.89|308.89|302.89|0
1642704900000|2022-01-20 18:55:00|308.9|302.9|308.86|302.86|308.9|302.9|308.84|302.84|0
1642704910000|2022-01-20 18:55:10|308.87|302.87|308.86|302.86|308.87|302.87|308.86|302.86|0
1642704920000|2022-01-20 18:55:20|308.88|302.88|308.94|302.94|308.94|302.94|308.88|302.88|0
1642704930000|2022-01-20 18:55:30|308.96|302.96|308.96|302.96|308.96|302.96|308.96|302.96|0
1642704940000|2022-01-20 18:55:40|308.92|302.92|308.92|302.92|308.92|302.92|308.92|302.92|0
1642704960000|2022-01-20 18:56:00|308.96|302.96|308.96|302.96|308.96|302.96|308.93|302.93|0
1642704980000|2022-01-20 18:56:20|308.94|302.94|308.91|302.91|308.96|302.96|308.91|302.91|0
1642704990000|2022-01-20 18:56:30|308.92|302.92|308.92|302.92|308.92|302.92|308.92|302.92|0
1642705000000|2022-01-20 18:56:40|308.91|302.91|308.91|302.91|308.92|302.92|308.91|302.91|0
1642705010000|2022-01-20 18:56:50|309.01|303.01|308.98|302.98|309.01|303.01|308.98|302.98|0
1642705020000|2022-01-20 18:57:00|308.95|302.95|308.84|302.84|308.95|302.95|308.84|302.84|0
1642705030000|2022-01-20 18:57:10|308.8|302.8|308.77|302.77|308.8|302.8|308.77|302.77|0
1642705040000|2022-01-20 18:57:20|308.76|302.76|308.72|302.72|308.77|302.77|308.72|302.72|0
1642705050000|2022-01-20 18:57:30|308.68|302.68|308.64|302.64|308.68|302.68|308.64|302.64|0
1642705070000|2022-01-20 18:57:50|308.55|302.55|308.54|302.54|308.69|302.69|308.54|302.54|0
1642705080000|2022-01-20 18:58:00|308.55|302.55|308.55|302.55|308.55|302.55|308.55|302.55|0
1642705100000|2022-01-20 18:58:20|308.54|302.54|308.54|302.54|308.54|302.54|308.54|302.54|0
1642705120000|2022-01-20 18:58:40|308.57|302.57|308.54|302.54|308.57|302.57|308.54|302.54|0
1642705130000|2022-01-20 18:58:50|308.5|302.5|308.49|302.49|308.5|302.5|308.48|302.48|0
1642705140000|2022-01-20 18:59:00|308.47|302.47|308.5|302.5|308.5|302.5|308.47|302.47|0
1642705150000|2022-01-20 18:59:10|308.51|302.51|308.51|302.51|308.51|302.51|308.51|302.51|0
1642705160000|2022-01-20 18:59:20|308.52|302.52|308.41|302.41|308.52|302.52|308.41|302.41|0
1642705180000|2022-01-20 18:59:40|308.4|302.4|308.39|302.39|308.4|302.4|308.39|302.39|0
1642705190000|2022-01-20 18:59:50|308.4|302.4|308.4|302.4|308.4|302.4|308.4|302.4|0
1642705200000|2022-01-20 19:00:00|308.43|302.43|308.45|302.45|308.45|302.45|308.43|302.43|0
1642705210000|2022-01-20 19:00:10|308.5|302.5|308.58|302.58|308.58|302.58|308.47|302.47|0
1642705220000|2022-01-20 19:00:20|308.53|302.53|308.42|302.42|308.53|302.53|308.42|302.42|0
1642705230000|2022-01-20 19:00:30|308.43|302.43|308.43|302.43|308.43|302.43|308.43|302.43|0
1642705240000|2022-01-20 19:00:40|308.42|302.42|308.42|302.42|308.42|302.42|308.42|302.42|0
1642705250000|2022-01-20 19:00:50|308.43|302.43|308.44|302.44|308.45|302.45|308.43|302.43|0
1642705260000|2022-01-20 19:01:00|308.45|302.45|308.54|302.54|308.54|302.54|308.45|302.45|0
1642705270000|2022-01-20 19:01:10|308.61|302.61|308.61|302.61|308.61|302.61|308.61|302.61|0
1642705280000|2022-01-20 19:01:20|308.58|302.58|308.78|302.78|308.78|302.78|308.58|302.58|0
1642705290000|2022-01-20 19:01:30|308.77|302.77|308.76|302.76|308.77|302.77|308.7|302.7|0
1642705300000|2022-01-20 19:01:40|308.77|302.77|308.77|302.77|308.77|302.77|308.77|302.77|0
1642705310000|2022-01-20 19:01:50|308.76|302.76|308.71|302.71|308.76|302.76|308.71|302.71|0
1642705320000|2022-01-20 19:02:00|308.72|302.72|308.75|302.75|308.75|302.75|308.71|302.71|0
1642705330000|2022-01-20 19:02:10|308.72|302.72|308.74|302.74|308.75|302.75|308.72|302.72|0
1642705340000|2022-01-20 19:02:20|308.73|302.73|308.59|302.59|308.74|302.74|308.58|302.58|0
1642705350000|2022-01-20 19:02:30|308.55|302.55|308.52|302.52|308.55|302.55|308.52|302.52|0
1642705360000|2022-01-20 19:02:40|308.46|302.46|308.46|302.46|308.46|302.46|308.46|302.46|0
1642705370000|2022-01-20 19:02:50|308.48|302.48|308.53|302.53|308.53|302.53|308.48|302.48|0
1642705380000|2022-01-20 19:03:00|308.61|302.61|308.69|302.69|308.69|302.69|308.61|302.61|0
1642705390000|2022-01-20 19:03:10|308.68|302.68|308.7|302.7|308.72|302.72|308.68|302.68|0
1642705400000|2022-01-20 19:03:20|308.72|302.72|308.68|302.68|308.72|302.72|308.68|302.68|0
1642705410000|2022-01-20 19:03:30|308.69|302.69|308.71|302.71|308.71|302.71|308.68|302.68|0
1642705420000|2022-01-20 19:03:40|308.7|302.7|308.71|302.71|308.71|302.71|308.7|302.7|0
1642705430000|2022-01-20 19:03:50|308.72|302.72|308.72|302.72|308.72|302.72|308.72|302.72|0
1642705440000|2022-01-20 19:04:00|308.71|302.71|308.82|302.82|308.82|302.82|308.71|302.71|0
1642705460000|2022-01-20 19:04:20|308.81|302.81|308.8|302.8|308.81|302.81|308.79|302.79|0
1642705470000|2022-01-20 19:04:30|308.93|302.93|308.94|302.94|308.94|302.94|308.93|302.93|0
1642705480000|2022-01-20 19:04:40|308.95|302.95|309|303|309.04|303.04|308.95|302.95|0
1642705490000|2022-01-20 19:04:50|309.01|303.01|309|303|309.01|303.01|309|303|0
1642705500000|2022-01-20 19:05:00|308.96|302.96|308.97|302.97|308.97|302.97|308.96|302.96|0
1642705510000|2022-01-20 19:05:10|308.96|302.96|308.9|302.9|308.96|302.96|308.9|302.9|0
1642705520000|2022-01-20 19:05:20|308.92|302.92|308.88|302.88|308.92|302.92|308.88|302.88|0
1642705530000|2022-01-20 19:05:30|308.91|302.91|308.94|302.94|308.94|302.94|308.9|302.9|0
1642705540000|2022-01-20 19:05:40|308.97|302.97|308.96|302.96|308.97|302.97|308.96|302.96|0
1642705550000|2022-01-20 19:05:50|308.97|302.97|309.06|303.06|309.06|303.06|308.96|302.96|0
1642705560000|2022-01-20 19:06:00|309.05|303.05|309.03|303.03|309.05|303.05|309.03|303.03|0
1642705570000|2022-01-20 19:06:10|309.04|303.04|309.04|303.04|309.04|303.04|309.04|303.04|0
1642705580000|2022-01-20 19:06:20|309.03|303.03|308.99|302.99|309.03|303.03|308.99|302.99|0
1642705590000|2022-01-20 19:06:30|309|303|309.01|303.01|309.01|303.01|309|303|0
1642705610000|2022-01-20 19:06:50|309.02|303.02|309.02|303.02|309.02|303.02|309.02|303.02|0
1642705630000|2022-01-20 19:07:10|309.05|303.05|309.05|303.05|309.05|303.05|309.05|303.05|0
1642705640000|2022-01-20 19:07:20|309.04|303.04|309.03|303.03|309.04|303.04|309.03|303.03|0
1642705650000|2022-01-20 19:07:30|309.04|303.04|309.05|303.05|309.1|303.1|309.04|303.04|0
1642705670000|2022-01-20 19:07:50|309.08|303.08|309.1|303.1|309.1|303.1|309.08|303.08|0
1642705680000|2022-01-20 19:08:00|309.09|303.09|309.09|303.09|309.09|303.09|309.08|303.08|0
1642705690000|2022-01-20 19:08:10|309.08|303.08|309.13|303.13|309.13|303.13|309.08|303.08|0
1642705700000|2022-01-20 19:08:20|309.17|303.17|309.17|303.17|309.17|303.17|309.17|303.17|0
1642705710000|2022-01-20 19:08:30|309.16|303.16|309.18|303.18|309.18|303.18|309.16|303.16|0
1642705720000|2022-01-20 19:08:40|309.2|303.2|309.21|303.21|309.21|303.21|309.2|303.2|0
1642705740000|2022-01-20 19:09:00|309.22|303.22|309.16|303.16|309.22|303.22|309.16|303.16|0
1642705750000|2022-01-20 19:09:10|309.15|303.15|309.15|303.15|309.16|303.16|309.15|303.15|0
1642705760000|2022-01-20 19:09:20|309.16|303.16|309.17|303.17|309.17|303.17|309.16|303.16|0
1642705770000|2022-01-20 19:09:30|309.1|303.1|309.09|303.09|309.1|303.1|309.09|303.09|0
1642705780000|2022-01-20 19:09:40|309.08|303.08|309.08|303.08|309.08|303.08|309.08|303.08|0
1642705790000|2022-01-20 19:09:50|309.07|303.07|309.08|303.08|309.08|303.08|309.07|303.07|0
1642705800000|2022-01-20 19:10:00|309.07|303.07|309.04|303.04|309.08|303.08|309.04|303.04|0
1642705810000|2022-01-20 19:10:10|309.01|303.01|309.01|303.01|309.01|303.01|309|303|0
1642705820000|2022-01-20 19:10:20|309.02|303.02|309.02|303.02|309.02|303.02|309.02|303.02|0
1642705830000|2022-01-20 19:10:30|309.03|303.03|309.09|303.09|309.09|303.09|309.02|303.02|0
1642705840000|2022-01-20 19:10:40|309.1|303.1|309.05|303.05|309.1|303.1|309.05|303.05|0
1642705850000|2022-01-20 19:10:50|309.06|303.06|309.03|303.03|309.06|303.06|308.99|302.99|0
1642705860000|2022-01-20 19:11:00|309.02|303.02|308.94|302.94|309.02|303.02|308.89|302.89|0
1642705870000|2022-01-20 19:11:10|308.98|302.98|308.97|302.97|308.98|302.98|308.97|302.97|0
1642705880000|2022-01-20 19:11:20|308.98|302.98|309.02|303.02|309.02|303.02|308.98|302.98|0
1642705890000|2022-01-20 19:11:30|309|303|308.97|302.97|309.01|303.01|308.97|302.97|0
1642705900000|2022-01-20 19:11:40|308.94|302.94|309.03|303.03|309.03|303.03|308.94|302.94|0
1642705910000|2022-01-20 19:11:50|309.05|303.05|309.05|303.05|309.05|303.05|309.05|303.05|0
1642705920000|2022-01-20 19:12:00|309.04|303.04|308.96|302.96|309.04|303.04|308.96|302.96|0
1642705930000|2022-01-20 19:12:10|308.95|302.95|308.91|302.91|308.95|302.95|308.9|302.9|0
1642705940000|2022-01-20 19:12:20|308.89|302.89|308.85|302.85|308.89|302.89|308.85|302.85|0
1642705950000|2022-01-20 19:12:30|308.84|302.84|308.75|302.75|308.84|302.84|308.75|302.75|0
1642705960000|2022-01-20 19:12:40|308.71|302.71|308.61|302.61|308.71|302.71|308.6|302.6|0
1642705970000|2022-01-20 19:12:50|308.6|302.6|308.56|302.56|308.61|302.61|308.56|302.56|0
1642705980000|2022-01-20 19:13:00|308.62|302.62|308.42|302.42|308.62|302.62|308.42|302.42|0
1642705990000|2022-01-20 19:13:10|308.41|302.41|308.38|302.38|308.41|302.41|308.38|302.38|0
1642706000000|2022-01-20 19:13:20|308.39|302.39|308.23|302.23|308.39|302.39|308.22|302.22|0
1642706010000|2022-01-20 19:13:30|308.22|302.22|308.15|302.15|308.22|302.22|308.15|302.15|0
1642706020000|2022-01-20 19:13:40|308.14|302.14|308.15|302.15|308.15|302.15|308.14|302.14|0
1642706030000|2022-01-20 19:13:50|308.14|302.14|308.18|302.18|308.18|302.18|308.14|302.14|0
1642706040000|2022-01-20 19:14:00|308.17|302.17|308.17|302.17|308.17|302.17|308.17|302.17|0
1642706050000|2022-01-20 19:14:10|308.16|302.16|308.03|302.03|308.17|302.17|308.02|302.02|0
1642706060000|2022-01-20 19:14:20|308.01|302.01|308.02|302.02|308.02|302.02|308.01|302.01|0
1642706090000|2022-01-20 19:14:50|308.01|302.01|307.91|301.91|308.01|302.01|307.91|301.91|0
1642706100000|2022-01-20 19:15:00|307.94|301.94|307.9|301.9|307.99|301.99|307.9|301.9|0
1642706110000|2022-01-20 19:15:10|307.91|301.91|307.9|301.9|307.91|301.91|307.9|301.9|0
1642706120000|2022-01-20 19:15:20|307.89|301.89|307.87|301.87|307.89|301.89|307.86|301.86|0
1642706130000|2022-01-20 19:15:30|307.93|301.93|307.92|301.92|307.93|301.93|307.92|301.92|0
1642706140000|2022-01-20 19:15:40|307.93|301.93|307.74|301.74|307.93|301.93|307.74|301.74|0
1642706150000|2022-01-20 19:15:50|307.66|301.66|307.66|301.66|307.66|301.66|307.65|301.65|0
1642706170000|2022-01-20 19:16:10|307.62|301.62|307.62|301.62|307.63|301.63|307.62|301.62|0
1642706180000|2022-01-20 19:16:20|307.59|301.59|307.57|301.57|307.59|301.59|307.57|301.57|0
1642706190000|2022-01-20 19:16:30|307.53|301.53|307.51|301.51|307.53|301.53|307.51|301.51|0
1642706200000|2022-01-20 19:16:40|307.52|301.52|307.52|301.52|307.53|301.53|307.52|301.52|0
1642706210000|2022-01-20 19:16:50|307.53|301.53|307.44|301.44|307.53|301.53|307.44|301.44|0
1642706220000|2022-01-20 19:17:00|307.45|301.45|307.4|301.4|307.46|301.46|307.4|301.4|0
1642706230000|2022-01-20 19:17:10|307.39|301.39|307.35|301.35|307.39|301.39|307.35|301.35|0
1642706250000|2022-01-20 19:17:30|307.36|301.36|307.29|301.29|307.37|301.37|307.29|301.29|0
1642706270000|2022-01-20 19:17:50|307.27|301.27|307.25|301.25|307.27|301.27|307.25|301.25|0
1642706280000|2022-01-20 19:18:00|307.22|301.22|307.23|301.23|307.23|301.23|307.22|301.22|0
1642706290000|2022-01-20 19:18:10|307.32|301.32|307.31|301.31|307.33|301.33|307.31|301.31|0
1642706300000|2022-01-20 19:18:20|307.3|301.3|307.29|301.29|307.31|301.31|307.29|301.29|0
1642706310000|2022-01-20 19:18:30|307.27|301.27|307.3|301.3|307.31|301.31|307.27|301.27|0
1642706320000|2022-01-20 19:18:40|307.29|301.29|307.28|301.28|307.29|301.29|307.28|301.28|0
1642706330000|2022-01-20 19:18:50|307.29|301.29|307.29|301.29|307.29|301.29|307.28|301.28|0
1642706340000|2022-01-20 19:19:00|307.28|301.28|307.25|301.25|307.28|301.28|307.25|301.25|0
1642706350000|2022-01-20 19:19:10|307.3|301.3|307.3|301.3|307.3|301.3|307.3|301.3|0
1642706360000|2022-01-20 19:19:20|307.31|301.31|307.31|301.31|307.31|301.31|307.31|301.31|0
1642706370000|2022-01-20 19:19:30|307.35|301.35|307.39|301.39|307.4|301.4|307.33|301.33|0
1642706380000|2022-01-20 19:19:40|307.48|301.48|307.48|301.48|307.48|301.48|307.48|301.48|0
1642706390000|2022-01-20 19:19:50|307.47|301.47|307.41|301.41|307.47|301.47|307.41|301.41|0
1642706400000|2022-01-20 19:20:00|307.33|301.33|307.34|301.34|307.34|301.34|307.33|301.33|0
1642706420000|2022-01-20 19:20:20|307.33|301.33|307.35|301.35|307.38|301.38|307.33|301.33|0
1642706430000|2022-01-20 19:20:30|307.36|301.36|307.34|301.34|307.36|301.36|307.34|301.34|0
1642706440000|2022-01-20 19:20:40|307.37|301.37|307.37|301.37|307.38|301.38|307.37|301.37|0
1642706450000|2022-01-20 19:20:50|307.36|301.36|307.37|301.37|307.37|301.37|307.36|301.36|0
1642706460000|2022-01-20 19:21:00|307.41|301.41|307.4|301.4|307.41|301.41|307.4|301.4|0
1642706470000|2022-01-20 19:21:10|307.41|301.41|307.47|301.47|307.47|301.47|307.39|301.39|0
1642706490000|2022-01-20 19:21:30|307.48|301.48|307.46|301.46|307.48|301.48|307.46|301.46|0
1642706500000|2022-01-20 19:21:40|307.47|301.47|307.45|301.45|307.47|301.47|307.45|301.45|0
1642706510000|2022-01-20 19:21:50|307.46|301.46|307.41|301.41|307.46|301.46|307.41|301.41|0
1642706520000|2022-01-20 19:22:00|307.42|301.42|307.42|301.42|307.42|301.42|307.42|301.42|0
1642706530000|2022-01-20 19:22:10|307.41|301.41|307.35|301.35|307.46|301.46|307.35|301.35|0
1642706540000|2022-01-20 19:22:20|307.36|301.36|307.45|301.45|307.45|301.45|307.36|301.36|0
1642706550000|2022-01-20 19:22:30|307.41|301.41|307.4|301.4|307.41|301.41|307.4|301.4|0
1642706560000|2022-01-20 19:22:40|307.42|301.42|307.41|301.41|307.42|301.42|307.41|301.41|0
1642706570000|2022-01-20 19:22:50|307.4|301.4|307.4|301.4|307.41|301.41|307.4|301.4|0
1642706590000|2022-01-20 19:23:10|307.37|301.37|307.37|301.37|307.37|301.37|307.37|301.37|0
1642706600000|2022-01-20 19:23:20|307.36|301.36|307.28|301.28|307.36|301.36|307.28|301.28|0
1642706610000|2022-01-20 19:23:30|307.27|301.27|307.26|301.26|307.28|301.28|307.26|301.26|0
1642706620000|2022-01-20 19:23:40|307.23|301.23|307.23|301.23|307.23|301.23|307.23|301.23|0
1642706630000|2022-01-20 19:23:50|307.19|301.19|307.22|301.22|307.22|301.22|307.19|301.19|0
1642706640000|2022-01-20 19:24:00|307.2|301.2|307.2|301.2|307.2|301.2|307.2|301.2|0
1642706650000|2022-01-20 19:24:10|307.21|301.21|307.19|301.19|307.21|301.21|307.19|301.19|0
1642706670000|2022-01-20 19:24:30|307.2|301.2|307.26|301.26|307.26|301.26|307.2|301.2|0
1642706680000|2022-01-20 19:24:40|307.32|301.32|307.54|301.54|307.54|301.54|307.32|301.32|0
1642706690000|2022-01-20 19:24:50|307.55|301.55|307.44|301.44|307.55|301.55|307.44|301.44|0
1642706710000|2022-01-20 19:25:10|307.53|301.53|307.53|301.53|307.53|301.53|307.53|301.53|0
1642706720000|2022-01-20 19:25:20|307.48|301.48|307.48|301.48|307.49|301.49|307.48|301.48|0
1642706730000|2022-01-20 19:25:30|307.53|301.53|307.58|301.58|307.58|301.58|307.52|301.52|0
1642706740000|2022-01-20 19:25:40|307.57|301.57|307.56|301.56|307.57|301.57|307.56|301.56|0
1642706750000|2022-01-20 19:25:50|307.55|301.55|307.43|301.43|307.55|301.55|307.43|301.43|0
1642706760000|2022-01-20 19:26:00|307.42|301.42|307.4|301.4|307.43|301.43|307.4|301.4|0
1642706780000|2022-01-20 19:26:20|307.32|301.32|307.32|301.32|307.33|301.33|307.32|301.32|0
1642706790000|2022-01-20 19:26:30|307.33|301.33|307.32|301.32|307.33|301.33|307.31|301.31|0
1642706800000|2022-01-20 19:26:40|307.33|301.33|307.33|301.33|307.33|301.33|307.3|301.3|0
1642706810000|2022-01-20 19:26:50|307.32|301.32|307.33|301.33|307.33|301.33|307.32|301.32|0
1642706820000|2022-01-20 19:27:00|307.34|301.34|307.29|301.29|307.34|301.34|307.27|301.27|0
1642706830000|2022-01-20 19:27:10|307.28|301.28|307.24|301.24|307.28|301.28|307.24|301.24|0
1642706840000|2022-01-20 19:27:20|307.25|301.25|307.26|301.26|307.27|301.27|307.24|301.24|0
1642706850000|2022-01-20 19:27:30|307.27|301.27|307.26|301.26|307.27|301.27|307.26|301.26|0
1642706860000|2022-01-20 19:27:40|307.22|301.22|307.24|301.24|307.25|301.25|307.21|301.21|0
1642706870000|2022-01-20 19:27:50|307.21|301.21|307.25|301.25|307.25|301.25|307.19|301.19|0
1642706880000|2022-01-20 19:28:00|307.26|301.26|307.2|301.2|307.26|301.26|307.17|301.17|0
1642706890000|2022-01-20 19:28:10|307.19|301.19|307.2|301.2|307.2|301.2|307.19|301.19|0
1642706900000|2022-01-20 19:28:20|307.21|301.21|307.2|301.2|307.21|301.21|307.2|301.2|0
1642706910000|2022-01-20 19:28:30|307.21|301.21|307.14|301.14|307.21|301.21|307.14|301.14|0
1642706920000|2022-01-20 19:28:40|307.15|301.15|307.13|301.13|307.15|301.15|307.13|301.13|0
1642706930000|2022-01-20 19:28:50|307.03|301.03|307.03|301.03|307.04|301.04|307.01|301.01|0
1642706940000|2022-01-20 19:29:00|307.04|301.04|307|301|307.04|301.04|307|301|0
1642706950000|2022-01-20 19:29:10|307.01|301.01|307|301|307.01|301.01|307|301|0
1642706960000|2022-01-20 19:29:20|307.01|301.01|307.02|301.02|307.02|301.02|307.01|301.01|0
1642706970000|2022-01-20 19:29:30|307.01|301.01|307.01|301.01|307.01|301.01|307.01|301.01|0
1642706980000|2022-01-20 19:29:40|307|301|306.83|300.83|307|301|306.83|300.83|0
1642707000000|2022-01-20 19:30:00|306.89|300.89|306.86|300.86|306.89|300.89|306.86|300.86|0
1642707010000|2022-01-20 19:30:10|306.85|300.85|306.8|300.8|306.85|300.85|306.79|300.79|0
1642707020000|2022-01-20 19:30:20|306.89|300.89|306.96|300.96|306.96|300.96|306.89|300.89|0
1642707030000|2022-01-20 19:30:30|306.95|300.95|306.95|300.95|306.95|300.95|306.95|300.95|0
1642707040000|2022-01-20 19:30:40|307.02|301.02|307.01|301.01|307.02|301.02|306.99|300.99|0
1642707050000|2022-01-20 19:30:50|307.02|301.02|307.11|301.11|307.11|301.11|306.99|300.99|0
1642707060000|2022-01-20 19:31:00|307.07|301.07|307.01|301.01|307.1|301.1|307.01|301.01|0
1642707070000|2022-01-20 19:31:10|307.02|301.02|306.95|300.95|307.02|301.02|306.95|300.95|0
1642707080000|2022-01-20 19:31:20|306.96|300.96|306.95|300.95|306.96|300.96|306.95|300.95|0
1642707090000|2022-01-20 19:31:30|306.93|300.93|306.92|300.92|306.94|300.94|306.92|300.92|0
1642707100000|2022-01-20 19:31:40|306.9|300.9|306.9|300.9|306.9|300.9|306.9|300.9|0
1642707110000|2022-01-20 19:31:50|306.89|300.89|306.89|300.89|306.89|300.89|306.89|300.89|0
1642707120000|2022-01-20 19:32:00|306.88|300.88|306.9|300.9|306.9|300.9|306.88|300.88|0
1642707130000|2022-01-20 19:32:10|306.89|300.89|306.9|300.9|306.9|300.9|306.89|300.89|0
1642707140000|2022-01-20 19:32:20|306.89|300.89|306.9|300.9|306.9|300.9|306.89|300.89|0
1642707150000|2022-01-20 19:32:30|306.85|300.85|306.85|300.85|306.85|300.85|306.85|300.85|0
1642707160000|2022-01-20 19:32:40|306.86|300.86|306.87|300.87|306.88|300.88|306.86|300.86|0
1642707170000|2022-01-20 19:32:50|306.94|300.94|306.95|300.95|306.96|300.96|306.94|300.94|0
1642707180000|2022-01-20 19:33:00|307|301|306.99|300.99|307.04|301.04|306.97|300.97|0
1642707190000|2022-01-20 19:33:10|306.98|300.98|306.89|300.89|306.99|300.99|306.89|300.89|0
1642707200000|2022-01-20 19:33:20|306.91|300.91|306.91|300.91|306.91|300.91|306.91|300.91|0
1642707210000|2022-01-20 19:33:30|306.89|300.89|306.87|300.87|306.89|300.89|306.87|300.87|0
1642707220000|2022-01-20 19:33:40|306.88|300.88|306.88|300.88|306.88|300.88|306.88|300.88|0
1642707230000|2022-01-20 19:33:50|306.89|300.89|306.89|300.89|306.89|300.89|306.89|300.89|0
1642707240000|2022-01-20 19:34:00|306.88|300.88|306.79|300.79|306.88|300.88|306.79|300.79|0
1642707250000|2022-01-20 19:34:10|306.77|300.77|306.78|300.78|306.78|300.78|306.77|300.77|0
1642707260000|2022-01-20 19:34:20|306.75|300.75|306.78|300.78|306.78|300.78|306.74|300.74|0
1642707270000|2022-01-20 19:34:30|306.76|300.76|306.73|300.73|306.77|300.77|306.73|300.73|0
1642707290000|2022-01-20 19:34:50|306.69|300.69|306.71|300.71|306.71|300.71|306.69|300.69|0
1642707300000|2022-01-20 19:35:00|306.75|300.75|306.75|300.75|306.75|300.75|306.75|300.75|0
1642707310000|2022-01-20 19:35:10|306.52|300.52|306.41|300.41|306.52|300.52|306.41|300.41|0
1642707320000|2022-01-20 19:35:20|306.42|300.42|306.43|300.43|306.43|300.43|306.41|300.41|0
1642707330000|2022-01-20 19:35:30|306.48|300.48|306.48|300.48|306.49|300.49|306.48|300.48|0
1642707340000|2022-01-20 19:35:40|306.49|300.49|306.48|300.48|306.5|300.5|306.48|300.48|0
1642707360000|2022-01-20 19:36:00|306.49|300.49|306.5|300.5|306.5|300.5|306.49|300.49|0
1642707370000|2022-01-20 19:36:10|306.51|300.51|306.49|300.49|306.51|300.51|306.49|300.49|0
1642707390000|2022-01-20 19:36:30|306.48|300.48|306.46|300.46|306.48|300.48|306.46|300.46|0
1642707400000|2022-01-20 19:36:40|306.45|300.45|306.46|300.46|306.46|300.46|306.45|300.45|0
1642707410000|2022-01-20 19:36:50|306.44|300.44|306.27|300.27|306.44|300.44|306.27|300.27|0
1642707420000|2022-01-20 19:37:00|306.26|300.26|306.16|300.16|306.26|300.26|306.16|300.16|0
1642707430000|2022-01-20 19:37:10|306.15|300.15|306.12|300.12|306.15|300.15|306.12|300.12|0
1642707440000|2022-01-20 19:37:20|306.13|300.13|306.12|300.12|306.15|300.15|306.11|300.11|0
1642707450000|2022-01-20 19:37:30|306.14|300.14|305.87|299.87|306.14|300.14|305.87|299.87|0
1642707470000|2022-01-20 19:37:50|305.86|299.86|305.86|299.86|305.86|299.86|305.86|299.86|0
1642707480000|2022-01-20 19:38:00|305.83|299.83|305.7|299.7|305.83|299.83|305.7|299.7|0
1642707490000|2022-01-20 19:38:10|305.69|299.69|305.64|299.64|305.71|299.71|305.64|299.64|0
1642707500000|2022-01-20 19:38:20|305.65|299.65|305.65|299.65|305.65|299.65|305.65|299.65|0
1642707510000|2022-01-20 19:38:30|305.64|299.64|305.68|299.68|305.68|299.68|305.64|299.64|0
1642707520000|2022-01-20 19:38:40|305.71|299.71|305.75|299.75|305.75|299.75|305.71|299.71|0
1642707530000|2022-01-20 19:38:50|305.76|299.76|305.76|299.76|305.76|299.76|305.76|299.76|0
1642707540000|2022-01-20 19:39:00|305.77|299.77|305.77|299.77|305.77|299.77|305.77|299.77|0
1642707550000|2022-01-20 19:39:10|305.78|299.78|305.91|299.91|305.91|299.91|305.78|299.78|0
1642707560000|2022-01-20 19:39:20|305.94|299.94|305.82|299.82|305.94|299.94|305.82|299.82|0
1642707570000|2022-01-20 19:39:30|305.83|299.83|305.83|299.83|305.84|299.84|305.83|299.83|0
1642707580000|2022-01-20 19:39:40|305.84|299.84|305.87|299.87|305.87|299.87|305.84|299.84|0
1642707590000|2022-01-20 19:39:50|305.99|299.99|305.99|299.99|305.99|299.99|305.99|299.99|0
1642707600000|2022-01-20 19:40:00|306|300|305.95|299.95|306|300|305.94|299.94|0
1642707610000|2022-01-20 19:40:10|305.93|299.93|305.93|299.93|305.93|299.93|305.93|299.93|0
1642707620000|2022-01-20 19:40:20|305.94|299.94|305.93|299.93|305.94|299.94|305.93|299.93|0
1642707630000|2022-01-20 19:40:30|305.96|299.96|305.96|299.96|305.96|299.96|305.96|299.96|0
1642707640000|2022-01-20 19:40:40|305.95|299.95|305.95|299.95|305.95|299.95|305.95|299.95|0
1642707650000|2022-01-20 19:40:50|305.94|299.94|305.91|299.91|305.95|299.95|305.91|299.91|0
1642707660000|2022-01-20 19:41:00|305.82|299.82|305.75|299.75|305.85|299.85|305.75|299.75|0
1642707670000|2022-01-20 19:41:10|305.69|299.69|305.69|299.69|305.69|299.69|305.69|299.69|0
1642707680000|2022-01-20 19:41:20|305.67|299.67|305.68|299.68|305.68|299.68|305.67|299.67|0
1642707690000|2022-01-20 19:41:30|305.71|299.71|305.72|299.72|305.73|299.73|305.71|299.71|0
1642707700000|2022-01-20 19:41:40|305.71|299.71|305.72|299.72|305.73|299.73|305.71|299.71|0
1642707710000|2022-01-20 19:41:50|305.74|299.74|305.74|299.74|305.74|299.74|305.74|299.74|0
1642707720000|2022-01-20 19:42:00|305.73|299.73|305.76|299.76|305.76|299.76|305.72|299.72|0
1642707730000|2022-01-20 19:42:10|305.75|299.75|305.75|299.75|305.76|299.76|305.75|299.75|0
1642707740000|2022-01-20 19:42:20|305.81|299.81|305.81|299.81|305.81|299.81|305.81|299.81|0
1642707760000|2022-01-20 19:42:40|305.78|299.78|305.78|299.78|305.78|299.78|305.78|299.78|0
1642707770000|2022-01-20 19:42:50|305.82|299.82|305.78|299.78|305.82|299.82|305.77|299.77|0
1642707780000|2022-01-20 19:43:00|305.79|299.79|305.79|299.79|305.8|299.8|305.78|299.78|0
1642707790000|2022-01-20 19:43:10|305.8|299.8|305.89|299.89|305.89|299.89|305.8|299.8|0
1642707800000|2022-01-20 19:43:20|305.88|299.88|305.91|299.91|305.92|299.92|305.88|299.88|0
1642707810000|2022-01-20 19:43:30|305.88|299.88|305.88|299.88|305.88|299.88|305.88|299.88|0
1642707820000|2022-01-20 19:43:40|305.89|299.89|305.88|299.88|305.89|299.89|305.88|299.88|0
1642707830000|2022-01-20 19:43:50|305.82|299.82|305.82|299.82|305.82|299.82|305.82|299.82|0
1642707840000|2022-01-20 19:44:00|305.8|299.8|305.83|299.83|305.83|299.83|305.8|299.8|0
1642707850000|2022-01-20 19:44:10|305.81|299.81|305.81|299.81|305.82|299.82|305.81|299.81|0
1642707860000|2022-01-20 19:44:20|305.8|299.8|305.79|299.79|305.8|299.8|305.79|299.79|0
1642707870000|2022-01-20 19:44:30|305.75|299.75|305.78|299.78|305.8|299.8|305.75|299.75|0
1642707880000|2022-01-20 19:44:40|305.79|299.79|305.78|299.78|305.79|299.79|305.78|299.78|0
1642707890000|2022-01-20 19:44:50|305.79|299.79|305.81|299.81|305.81|299.81|305.78|299.78|0
1642707900000|2022-01-20 19:45:00|305.82|299.82|305.83|299.83|305.84|299.84|305.79|299.79|0
1642707910000|2022-01-20 19:45:10|305.84|299.84|305.83|299.83|305.84|299.84|305.8|299.8|0
1642707920000|2022-01-20 19:45:20|305.85|299.85|305.86|299.86|305.86|299.86|305.85|299.85|0
1642707930000|2022-01-20 19:45:30|305.81|299.81|305.81|299.81|305.81|299.81|305.81|299.81|0
1642707940000|2022-01-20 19:45:40|305.82|299.82|305.88|299.88|305.88|299.88|305.82|299.82|0
1642707950000|2022-01-20 19:45:50|305.9|299.9|305.91|299.91|305.91|299.91|305.9|299.9|0
1642707960000|2022-01-20 19:46:00|305.94|299.94|305.94|299.94|305.94|299.94|305.94|299.94|0
1642707970000|2022-01-20 19:46:10|305.91|299.91|306|300|306|300|305.91|299.91|0
1642707980000|2022-01-20 19:46:20|306.01|300.01|306|300|306.01|300.01|306|300|0
1642707990000|2022-01-20 19:46:30|305.92|299.92|305.87|299.87|305.92|299.92|305.87|299.87|0
1642708000000|2022-01-20 19:46:40|305.92|299.92|305.91|299.91|305.93|299.93|305.91|299.91|0
1642708010000|2022-01-20 19:46:50|305.9|299.9|305.9|299.9|305.9|299.9|305.9|299.9|0
1642708020000|2022-01-20 19:47:00|305.89|299.89|305.9|299.9|305.9|299.9|305.89|299.89|0
1642708030000|2022-01-20 19:47:10|305.87|299.87|305.69|299.69|305.87|299.87|305.69|299.69|0
1642708040000|2022-01-20 19:47:20|305.66|299.66|305.66|299.66|305.66|299.66|305.66|299.66|0
1642708050000|2022-01-20 19:47:30|305.65|299.65|305.66|299.66|305.66|299.66|305.65|299.65|0
1642708060000|2022-01-20 19:47:40|305.7|299.7|305.72|299.72|305.72|299.72|305.7|299.7|0
1642708080000|2022-01-20 19:48:00|305.73|299.73|305.69|299.69|305.73|299.73|305.69|299.69|0
1642708090000|2022-01-20 19:48:10|305.67|299.67|305.66|299.66|305.67|299.67|305.66|299.66|0
1642708100000|2022-01-20 19:48:20|305.67|299.67|305.59|299.59|305.67|299.67|305.59|299.59|0
1642708110000|2022-01-20 19:48:30|305.6|299.6|305.61|299.61|305.61|299.61|305.6|299.6|0
1642708120000|2022-01-20 19:48:40|305.45|299.45|305.43|299.43|305.45|299.45|305.42|299.42|0
1642708130000|2022-01-20 19:48:50|305.42|299.42|305.38|299.38|305.43|299.43|305.38|299.38|0
1642708140000|2022-01-20 19:49:00|305.4|299.4|305.4|299.4|305.4|299.4|305.4|299.4|0
1642708150000|2022-01-20 19:49:10|305.52|299.52|305.58|299.58|305.58|299.58|305.52|299.52|0
1642708160000|2022-01-20 19:49:20|305.61|299.61|305.52|299.52|305.61|299.61|305.52|299.52|0
1642708170000|2022-01-20 19:49:30|305.57|299.57|305.59|299.59|305.59|299.59|305.57|299.57|0
1642708180000|2022-01-20 19:49:40|305.63|299.63|305.63|299.63|305.63|299.63|305.63|299.63|0
1642708190000|2022-01-20 19:49:50|305.62|299.62|305.66|299.66|305.67|299.67|305.62|299.62|0
1642708200000|2022-01-20 19:50:00|305.68|299.68|305.68|299.68|305.69|299.69|305.68|299.68|0
1642708210000|2022-01-20 19:50:10|305.69|299.69|305.72|299.72|305.72|299.72|305.69|299.69|0
1642708220000|2022-01-20 19:50:20|305.71|299.71|305.71|299.71|305.72|299.72|305.71|299.71|0
1642708230000|2022-01-20 19:50:30|305.75|299.75|305.75|299.75|305.75|299.75|305.75|299.75|0
1642708240000|2022-01-20 19:50:40|305.76|299.76|305.56|299.56|305.76|299.76|305.56|299.56|0
1642708250000|2022-01-20 19:50:50|305.57|299.57|305.61|299.61|305.62|299.62|305.57|299.57|0
1642708260000|2022-01-20 19:51:00|305.6|299.6|305.57|299.57|305.6|299.6|305.57|299.57|0
1642708270000|2022-01-20 19:51:10|305.56|299.56|305.56|299.56|305.56|299.56|305.55|299.55|0
1642708280000|2022-01-20 19:51:20|305.55|299.55|305.55|299.55|305.55|299.55|305.55|299.55|0
1642708290000|2022-01-20 19:51:30|305.51|299.51|305.51|299.51|305.51|299.51|305.51|299.51|0
1642708300000|2022-01-20 19:51:40|305.5|299.5|305.48|299.48|305.5|299.5|305.48|299.48|0
1642708310000|2022-01-20 19:51:50|305.43|299.43|305.43|299.43|305.43|299.43|305.43|299.43|0
1642708320000|2022-01-20 19:52:00|305.44|299.44|305.42|299.42|305.44|299.44|305.42|299.42|0
1642708330000|2022-01-20 19:52:10|305.43|299.43|305.52|299.52|305.52|299.52|305.43|299.43|0
1642708340000|2022-01-20 19:52:20|305.51|299.51|305.43|299.43|305.51|299.51|305.43|299.43|0
1642708350000|2022-01-20 19:52:30|305.42|299.42|305.4|299.4|305.42|299.42|305.4|299.4|0
1642708360000|2022-01-20 19:52:40|305.41|299.41|305.41|299.41|305.41|299.41|305.41|299.41|0
1642708370000|2022-01-20 19:52:50|305.46|299.46|305.46|299.46|305.46|299.46|305.46|299.46|0
1642708380000|2022-01-20 19:53:00|305.34|299.34|305.35|299.35|305.35|299.35|305.34|299.34|0
1642708390000|2022-01-20 19:53:10|305.34|299.34|305.33|299.33|305.34|299.34|305.33|299.33|0
1642708400000|2022-01-20 19:53:20|305.34|299.34|305.24|299.24|305.34|299.34|305.24|299.24|0
1642708440000|2022-01-20 19:54:00|305.25|299.25|305.26|299.26|305.27|299.27|305.25|299.25|0
1642708450000|2022-01-20 19:54:10|305.28|299.28|305.37|299.37|305.37|299.37|305.28|299.28|0
1642708460000|2022-01-20 19:54:20|305.32|299.32|305.28|299.28|305.32|299.32|305.28|299.28|0
1642708470000|2022-01-20 19:54:30|305.34|299.34|305.33|299.33|305.34|299.34|305.33|299.33|0
1642708480000|2022-01-20 19:54:40|305.34|299.34|305.34|299.34|305.34|299.34|305.33|299.33|0
1642708490000|2022-01-20 19:54:50|305.36|299.36|305.39|299.39|305.39|299.39|305.36|299.36|0
1642708500000|2022-01-20 19:55:00|305.4|299.4|305.29|299.29|305.4|299.4|305.29|299.29|0
1642708510000|2022-01-20 19:55:10|305.3|299.3|305.26|299.26|305.31|299.31|305.25|299.25|0
1642708520000|2022-01-20 19:55:20|305.27|299.27|305.35|299.35|305.35|299.35|305.27|299.27|0
1642708530000|2022-01-20 19:55:30|305.33|299.33|305.34|299.34|305.34|299.34|305.33|299.33|0
1642708540000|2022-01-20 19:55:40|305.33|299.33|305.38|299.38|305.38|299.38|305.33|299.33|0
1642708550000|2022-01-20 19:55:50|305.35|299.35|305.29|299.29|305.35|299.35|305.29|299.29|0
1642708560000|2022-01-20 19:56:00|305.3|299.3|305.42|299.42|305.42|299.42|305.3|299.3|0
1642708570000|2022-01-20 19:56:10|305.41|299.41|305.43|299.43|305.43|299.43|305.41|299.41|0
1642708580000|2022-01-20 19:56:20|305.41|299.41|305.38|299.38|305.42|299.42|305.38|299.38|0
1642708590000|2022-01-20 19:56:30|305.39|299.39|305.4|299.4|305.4|299.4|305.39|299.39|0
1642708600000|2022-01-20 19:56:40|305.39|299.39|305.39|299.39|305.39|299.39|305.39|299.39|0
1642708610000|2022-01-20 19:56:50|305.43|299.43|305.45|299.45|305.45|299.45|305.43|299.43|0
1642708620000|2022-01-20 19:57:00|305.5|299.5|305.49|299.49|305.5|299.5|305.47|299.47|0
1642708630000|2022-01-20 19:57:10|305.45|299.45|305.43|299.43|305.45|299.45|305.43|299.43|0
1642708640000|2022-01-20 19:57:20|305.42|299.42|305.43|299.43|305.43|299.43|305.42|299.42|0
1642708650000|2022-01-20 19:57:30|305.57|299.57|305.59|299.59|305.59|299.59|305.57|299.57|0
1642708660000|2022-01-20 19:57:40|305.6|299.6|305.6|299.6|305.6|299.6|305.6|299.6|0
1642708670000|2022-01-20 19:57:50|305.7|299.7|305.7|299.7|305.7|299.7|305.7|299.7|0
1642708680000|2022-01-20 19:58:00|305.73|299.73|305.74|299.74|305.74|299.74|305.71|299.71|0
1642708690000|2022-01-20 19:58:10|305.73|299.73|305.67|299.67|305.73|299.73|305.67|299.67|0
1642708700000|2022-01-20 19:58:20|305.59|299.59|305.86|299.86|305.86|299.86|305.56|299.56|0
1642708710000|2022-01-20 19:58:30|305.69|299.69|305.68|299.68|305.69|299.69|305.68|299.68|0
1642708720000|2022-01-20 19:58:40|305.72|299.72|305.77|299.77|305.77|299.77|305.72|299.72|0
1642708730000|2022-01-20 19:58:50|305.78|299.78|305.67|299.67|305.78|299.78|305.67|299.67|0
1642708740000|2022-01-20 19:59:00|305.65|299.65|305.65|299.65|305.65|299.65|305.65|299.65|0
1642708750000|2022-01-20 19:59:10|305.66|299.66|305.53|299.53|305.66|299.66|305.53|299.53|0
1642708760000|2022-01-20 19:59:20|305.54|299.54|305.57|299.57|305.57|299.57|305.54|299.54|0
1642708770000|2022-01-20 19:59:30|305.58|299.58|305.67|299.67|305.67|299.67|305.58|299.58|0
1642708780000|2022-01-20 19:59:40|305.68|299.68|305.71|299.71|305.73|299.73|305.68|299.68|0
1642708790000|2022-01-20 19:59:50|305.72|299.72|305.69|299.69|305.72|299.72|305.68|299.68|0
1642708800000|2022-01-20 20:00:00|305.68|299.68|305.66|299.66|305.68|299.68|305.65|299.65|0
1642708810000|2022-01-20 20:00:10|305.67|299.67|305.7|299.7|305.7|299.7|305.67|299.67|0
1642708820000|2022-01-20 20:00:20|305.71|299.71|305.72|299.72|305.72|299.72|305.71|299.71|0
1642708830000|2022-01-20 20:00:30|305.79|299.79|305.79|299.79|305.79|299.79|305.79|299.79|0
1642708840000|2022-01-20 20:00:40|305.8|299.8|305.82|299.82|305.82|299.82|305.8|299.8|0
1642708850000|2022-01-20 20:00:50|305.79|299.79|305.89|299.89|305.89|299.89|305.79|299.79|0
1642708860000|2022-01-20 20:01:00|305.88|299.88|305.88|299.88|305.88|299.88|305.88|299.88|0
1642708870000|2022-01-20 20:01:10|305.89|299.89|305.87|299.87|305.89|299.89|305.87|299.87|0
1642708880000|2022-01-20 20:01:20|305.89|299.89|305.89|299.89|305.89|299.89|305.89|299.89|0
1642708890000|2022-01-20 20:01:30|305.88|299.88|305.92|299.92|305.94|299.94|305.88|299.88|0
1642708900000|2022-01-20 20:01:40|305.91|299.91|305.91|299.91|305.91|299.91|305.91|299.91|0
1642708910000|2022-01-20 20:01:50|305.92|299.92|305.88|299.88|305.92|299.92|305.85|299.85|0
1642708920000|2022-01-20 20:02:00|305.82|299.82|305.69|299.69|305.82|299.82|305.69|299.69|0
1642708930000|2022-01-20 20:02:10|305.82|299.82|305.82|299.82|305.82|299.82|305.82|299.82|0
1642708940000|2022-01-20 20:02:20|305.8|299.8|305.81|299.81|305.81|299.81|305.8|299.8|0
1642708950000|2022-01-20 20:02:30|305.8|299.8|305.81|299.81|305.81|299.81|305.8|299.8|0
1642708960000|2022-01-20 20:02:40|305.8|299.8|305.81|299.81|305.81|299.81|305.8|299.8|0
1642708970000|2022-01-20 20:02:50|305.82|299.82|305.85|299.85|305.85|299.85|305.82|299.82|0
1642708980000|2022-01-20 20:03:00|305.84|299.84|305.8|299.8|305.84|299.84|305.8|299.8|0
1642709000000|2022-01-20 20:03:20|305.82|299.82|305.81|299.81|305.83|299.83|305.81|299.81|0
1642709010000|2022-01-20 20:03:30|305.77|299.77|305.73|299.73|305.77|299.77|305.72|299.72|0
1642709020000|2022-01-20 20:03:40|305.72|299.72|305.7|299.7|305.72|299.72|305.7|299.7|0
1642709030000|2022-01-20 20:03:50|305.47|299.47|305.38|299.38|305.47|299.47|305.38|299.38|0
1642709040000|2022-01-20 20:04:00|305.35|299.35|305.21|299.21|305.36|299.36|305.18|299.18|0
1642709050000|2022-01-20 20:04:10|305.18|299.18|305.11|299.11|305.18|299.18|305.11|299.11|0
1642709060000|2022-01-20 20:04:20|305.12|299.12|305.13|299.13|305.13|299.13|305.08|299.08|0
1642709070000|2022-01-20 20:04:30|305.12|299.12|305.12|299.12|305.13|299.13|305.12|299.12|0
1642709080000|2022-01-20 20:04:40|305.14|299.14|305.11|299.11|305.14|299.14|305.11|299.11|0
1642709090000|2022-01-20 20:04:50|305.12|299.12|305.11|299.11|305.12|299.12|305.05|299.05|0
1642709100000|2022-01-20 20:05:00|305.12|299.12|305.12|299.12|305.12|299.12|305.11|299.11|0
1642709110000|2022-01-20 20:05:10|305.13|299.13|305.19|299.19|305.19|299.19|305.13|299.13|0
1642709120000|2022-01-20 20:05:20|305.22|299.22|305.21|299.21|305.23|299.23|305.21|299.21|0
1642709130000|2022-01-20 20:05:30|305.2|299.2|305.2|299.2|305.21|299.21|305.2|299.2|0
1642709140000|2022-01-20 20:05:40|305.21|299.21|305.12|299.12|305.21|299.21|305.12|299.12|0
1642709150000|2022-01-20 20:05:50|305.13|299.13|305.13|299.13|305.13|299.13|305.13|299.13|0
1642709160000|2022-01-20 20:06:00|305.15|299.15|305.03|299.03|305.15|299.15|305.03|299.03|0
1642709170000|2022-01-20 20:06:10|305.02|299.02|305.02|299.02|305.02|299.02|305.02|299.02|0
1642709180000|2022-01-20 20:06:20|305.01|299.01|305.02|299.02|305.02|299.02|305.01|299.01|0
1642709200000|2022-01-20 20:06:40|304.89|298.89|305.04|299.04|305.04|299.04|304.82|298.82|0
1642709210000|2022-01-20 20:06:50|304.99|298.99|304.99|298.99|305.05|299.05|304.99|298.99|0
1642709220000|2022-01-20 20:07:00|304.96|298.96|304.94|298.94|304.96|298.96|304.94|298.94|0
1642709230000|2022-01-20 20:07:10|304.93|298.93|304.91|298.91|304.94|298.94|304.91|298.91|0
1642709240000|2022-01-20 20:07:20|304.99|298.99|305.03|299.03|305.03|299.03|304.98|298.98|0
1642709250000|2022-01-20 20:07:30|305.04|299.04|305.04|299.04|305.04|299.04|305.04|299.04|0
1642709260000|2022-01-20 20:07:40|305.01|299.01|305.01|299.01|305.01|299.01|305|299|0
1642709270000|2022-01-20 20:07:50|304.94|298.94|304.94|298.94|304.94|298.94|304.94|298.94|0
1642709280000|2022-01-20 20:08:00|304.95|298.95|304.88|298.88|304.95|298.95|304.88|298.88|0
1642709290000|2022-01-20 20:08:10|304.8|298.8|304.85|298.85|304.85|298.85|304.8|298.8|0
1642709300000|2022-01-20 20:08:20|304.87|298.87|304.81|298.81|304.91|298.91|304.81|298.81|0
1642709310000|2022-01-20 20:08:30|304.8|298.8|304.47|298.47|304.8|298.8|304.47|298.47|0
1642709320000|2022-01-20 20:08:40|304.45|298.45|304.43|298.43|304.45|298.45|304.43|298.43|0
1642709330000|2022-01-20 20:08:50|304.4|298.4|304.38|298.38|304.4|298.4|304.38|298.38|0
1642709350000|2022-01-20 20:09:10|304.44|298.44|304.44|298.44|304.44|298.44|304.44|298.44|0
1642709370000|2022-01-20 20:09:30|304.46|298.46|304.46|298.46|304.46|298.46|304.46|298.46|0
1642709380000|2022-01-20 20:09:40|304.33|298.33|304.26|298.26|304.33|298.33|304.26|298.26|0
1642709390000|2022-01-20 20:09:50|304.25|298.25|304.22|298.22|304.25|298.25|304.22|298.22|0
1642709400000|2022-01-20 20:10:00|304.17|298.17|304.2|298.2|304.2|298.2|304.17|298.17|0
1642709410000|2022-01-20 20:10:10|304.23|298.23|304.23|298.23|304.23|298.23|304.23|298.23|0
1642709420000|2022-01-20 20:10:20|304.28|298.28|304.26|298.26|304.32|298.32|304.26|298.26|0
1642709430000|2022-01-20 20:10:30|304.25|298.25|304.21|298.21|304.25|298.25|304.21|298.21|0
1642709440000|2022-01-20 20:10:40|304.27|298.27|304.33|298.33|304.37|298.37|304.27|298.27|0
1642709450000|2022-01-20 20:10:50|304.32|298.32|304.32|298.32|304.32|298.32|304.32|298.32|0
1642709460000|2022-01-20 20:11:00|304.37|298.37|304.37|298.37|304.37|298.37|304.37|298.37|0
1642709470000|2022-01-20 20:11:10|304.36|298.36|304.36|298.36|304.36|298.36|304.36|298.36|0
1642709480000|2022-01-20 20:11:20|304.35|298.35|304.33|298.33|304.35|298.35|304.32|298.32|0
1642709490000|2022-01-20 20:11:30|304.32|298.32|304.33|298.33|304.33|298.33|304.32|298.32|0
1642709500000|2022-01-20 20:11:40|304.28|298.28|304.29|298.29|304.29|298.29|304.28|298.28|0
1642709510000|2022-01-20 20:11:50|304.28|298.28|304.3|298.3|304.3|298.3|304.28|298.28|0
1642709520000|2022-01-20 20:12:00|304.29|298.29|304.32|298.32|304.32|298.32|304.29|298.29|0
1642709530000|2022-01-20 20:12:10|304.28|298.28|304.24|298.24|304.28|298.28|304.2|298.2|0
1642709540000|2022-01-20 20:12:20|304.17|298.17|304.17|298.17|304.17|298.17|304.17|298.17|0
1642709550000|2022-01-20 20:12:30|304.11|298.11|304.08|298.08|304.11|298.11|304.08|298.08|0
1642709560000|2022-01-20 20:12:40|304.09|298.09|303.97|297.97|304.09|298.09|303.93|297.93|0
1642709570000|2022-01-20 20:12:50|304.04|298.04|304.07|298.07|304.1|298.1|304.04|298.04|0
1642709580000|2022-01-20 20:13:00|304.06|298.06|304.09|298.09|304.09|298.09|304.06|298.06|0
1642709590000|2022-01-20 20:13:10|304.08|298.08|304.08|298.08|304.09|298.09|304.08|298.08|0
1642709600000|2022-01-20 20:13:20|304.17|298.17|304.17|298.17|304.17|298.17|304.16|298.16|0
1642709610000|2022-01-20 20:13:30|304.16|298.16|304.08|298.08|304.16|298.16|304.08|298.08|0
1642709620000|2022-01-20 20:13:40|304.1|298.1|304.2|298.2|304.2|298.2|304.1|298.1|0
1642709630000|2022-01-20 20:13:50|304.19|298.19|304.17|298.17|304.2|298.2|304.17|298.17|0
1642709640000|2022-01-20 20:14:00|304.14|298.14|304|298|304.14|298.14|304|298|0
1642709650000|2022-01-20 20:14:10|303.99|297.99|304|298|304|298|303.99|297.99|0
1642709660000|2022-01-20 20:14:20|303.96|297.96|303.96|297.96|303.97|297.97|303.96|297.96|0
1642709670000|2022-01-20 20:14:30|303.91|297.91|303.9|297.9|303.91|297.91|303.9|297.9|0
1642709680000|2022-01-20 20:14:40|303.83|297.83|303.83|297.83|303.83|297.83|303.82|297.82|0
1642709690000|2022-01-20 20:14:50|303.77|297.77|303.74|297.74|303.77|297.77|303.74|297.74|0
1642709700000|2022-01-20 20:15:00|303.75|297.75|303.77|297.77|303.77|297.77|303.74|297.74|0
1642709710000|2022-01-20 20:15:10|303.78|297.78|303.79|297.79|303.79|297.79|303.74|297.74|0
1642709720000|2022-01-20 20:15:20|303.8|297.8|303.81|297.81|303.81|297.81|303.8|297.8|0
1642709730000|2022-01-20 20:15:30|303.79|297.79|303.88|297.88|303.88|297.88|303.75|297.75|0
1642709740000|2022-01-20 20:15:40|303.87|297.87|303.88|297.88|303.88|297.88|303.87|297.87|0
1642709750000|2022-01-20 20:15:50|303.87|297.87|303.85|297.85|303.87|297.87|303.85|297.85|0
1642709760000|2022-01-20 20:16:00|303.84|297.84|303.78|297.78|303.84|297.84|303.78|297.78|0
1642709770000|2022-01-20 20:16:10|303.73|297.73|303.73|297.73|303.73|297.73|303.73|297.73|0
1642709780000|2022-01-20 20:16:20|303.74|297.74|303.82|297.82|303.82|297.82|303.73|297.73|0
1642709790000|2022-01-20 20:16:30|303.81|297.81|303.83|297.83|303.83|297.83|303.81|297.81|0
1642709800000|2022-01-20 20:16:40|303.84|297.84|303.8|297.8|303.84|297.84|303.79|297.79|0
1642709810000|2022-01-20 20:16:50|303.75|297.75|303.78|297.78|303.78|297.78|303.75|297.75|0
1642709820000|2022-01-20 20:17:00|303.83|297.83|303.83|297.83|303.83|297.83|303.83|297.83|0
1642709830000|2022-01-20 20:17:10|303.85|297.85|303.83|297.83|303.85|297.85|303.83|297.83|0
1642709840000|2022-01-20 20:17:20|303.82|297.82|303.8|297.8|303.82|297.82|303.8|297.8|0
1642709850000|2022-01-20 20:17:30|303.81|297.81|303.82|297.82|303.82|297.82|303.81|297.81|0
1642709860000|2022-01-20 20:17:40|303.81|297.81|303.8|297.8|303.82|297.82|303.8|297.8|0
1642709870000|2022-01-20 20:17:50|303.87|297.87|303.87|297.87|303.87|297.87|303.87|297.87|0
1642709880000|2022-01-20 20:18:00|303.86|297.86|303.86|297.86|303.89|297.89|303.86|297.86|0
1642709890000|2022-01-20 20:18:10|303.85|297.85|304.17|298.17|304.17|298.17|303.85|297.85|0
1642709900000|2022-01-20 20:18:20|304.2|298.2|304.33|298.33|304.33|298.33|304.2|298.2|0
1642709910000|2022-01-20 20:18:30|304.21|298.21|304.16|298.16|304.21|298.21|304.16|298.16|0
1642709920000|2022-01-20 20:18:40|304.17|298.17|304.08|298.08|304.17|298.17|304.07|298.07|0
1642709930000|2022-01-20 20:18:50|304.1|298.1|304.1|298.1|304.1|298.1|304.09|298.09|0
1642709940000|2022-01-20 20:19:00|304.11|298.11|304.17|298.17|304.18|298.18|304.11|298.11|0
1642709950000|2022-01-20 20:19:10|304.25|298.25|304.34|298.34|304.34|298.34|304.24|298.24|0
1642709960000|2022-01-20 20:19:20|304.36|298.36|304.42|298.42|304.42|298.42|304.35|298.35|0
1642709970000|2022-01-20 20:19:30|304.43|298.43|304.42|298.42|304.43|298.43|304.41|298.41|0
1642709980000|2022-01-20 20:19:40|304.45|298.45|304.41|298.41|304.45|298.45|304.38|298.38|0
1642709990000|2022-01-20 20:19:50|304.47|298.47|304.74|298.74|304.75|298.75|304.4|298.4|0
1642710000000|2022-01-20 20:20:00|304.76|298.76|304.82|298.82|304.83|298.83|304.76|298.76|0
1642710010000|2022-01-20 20:20:10|304.84|298.84|304.86|298.86|304.86|298.86|304.83|298.83|0
1642710020000|2022-01-20 20:20:20|304.85|298.85|304.85|298.85|304.85|298.85|304.84|298.84|0
1642710030000|2022-01-20 20:20:30|304.78|298.78|304.6|298.6|304.78|298.78|304.6|298.6|0
1642710040000|2022-01-20 20:20:40|304.61|298.61|304.84|298.84|304.9|298.9|304.61|298.61|0
1642710050000|2022-01-20 20:20:50|304.83|298.83|304.77|298.77|304.83|298.83|304.77|298.77|0
1642710060000|2022-01-20 20:21:00|304.75|298.75|304.62|298.62|304.76|298.76|304.62|298.62|0
1642710070000|2022-01-20 20:21:10|304.72|298.72|304.69|298.69|304.72|298.72|304.69|298.69|0
1642710080000|2022-01-20 20:21:20|304.71|298.71|304.59|298.59|304.71|298.71|304.59|298.59|0
1642710090000|2022-01-20 20:21:30|304.58|298.58|304.58|298.58|304.58|298.58|304.58|298.58|0
1642710100000|2022-01-20 20:21:40|304.52|298.52|304.35|298.35|304.52|298.52|304.35|298.35|0
1642710110000|2022-01-20 20:21:50|304.39|298.39|304.4|298.4|304.41|298.41|304.39|298.39|0
1642710120000|2022-01-20 20:22:00|304.41|298.41|304.4|298.4|304.41|298.41|304.4|298.4|0
1642710130000|2022-01-20 20:22:10|304.41|298.41|304.43|298.43|304.43|298.43|304.41|298.41|0
1642710140000|2022-01-20 20:22:20|304.42|298.42|304.38|298.38|304.42|298.42|304.37|298.37|0
1642710150000|2022-01-20 20:22:30|304.39|298.39|304.38|298.38|304.39|298.39|304.38|298.38|0
1642710160000|2022-01-20 20:22:40|304.37|298.37|304.37|298.37|304.37|298.37|304.37|298.37|0
1642710170000|2022-01-20 20:22:50|304.38|298.38|304.38|298.38|304.38|298.38|304.38|298.38|0
1642710180000|2022-01-20 20:23:00|304.36|298.36|304.43|298.43|304.44|298.44|304.36|298.36|0
1642710190000|2022-01-20 20:23:10|304.4|298.4|304.29|298.29|304.4|298.4|304.29|298.29|0
1642710200000|2022-01-20 20:23:20|304.28|298.28|304.25|298.25|304.28|298.28|304.25|298.25|0
1642710210000|2022-01-20 20:23:30|304.23|298.23|304.19|298.19|304.23|298.23|304.19|298.19|0
1642710230000|2022-01-20 20:23:50|304.15|298.15|304.14|298.14|304.15|298.15|304.14|298.14|0
1642710240000|2022-01-20 20:24:00|304.15|298.15|304.16|298.16|304.16|298.16|304.11|298.11|0
1642710250000|2022-01-20 20:24:10|304.27|298.27|304.15|298.15|304.31|298.31|304.15|298.15|0
1642710260000|2022-01-20 20:24:20|304.14|298.14|304.11|298.11|304.14|298.14|304.09|298.09|0
1642710270000|2022-01-20 20:24:30|304.12|298.12|304.51|298.51|304.51|298.51|304.12|298.12|0
1642710280000|2022-01-20 20:24:40|304.41|298.41|304.4|298.4|304.41|298.41|304.4|298.4|0
1642710300000|2022-01-20 20:25:00|304.48|298.48|304.48|298.48|304.48|298.48|304.48|298.48|0
1642710310000|2022-01-20 20:25:10|304.49|298.49|304.58|298.58|304.58|298.58|304.49|298.49|0
1642710320000|2022-01-20 20:25:20|304.62|298.62|304.54|298.54|304.65|298.65|304.54|298.54|0
1642710330000|2022-01-20 20:25:30|304.44|298.44|304.4|298.4|304.44|298.44|304.4|298.4|0
1642710340000|2022-01-20 20:25:40|304.39|298.39|304.34|298.34|304.39|298.39|304.34|298.34|0
1642710350000|2022-01-20 20:25:50|304.33|298.33|304.32|298.32|304.33|298.33|304.32|298.32|0
1642710360000|2022-01-20 20:26:00|304.34|298.34|304.34|298.34|304.37|298.37|304.34|298.34|0
1642710370000|2022-01-20 20:26:10|304.31|298.31|304.18|298.18|304.31|298.31|304.18|298.18|0
1642710380000|2022-01-20 20:26:20|304.17|298.17|304.17|298.17|304.18|298.18|304.17|298.17|0
1642710390000|2022-01-20 20:26:30|304.13|298.13|304.15|298.15|304.15|298.15|304.13|298.13|0
1642710400000|2022-01-20 20:26:40|304.18|298.18|304.15|298.15|304.18|298.18|304.15|298.15|0
1642710410000|2022-01-20 20:26:50|304.12|298.12|304.09|298.09|304.12|298.12|304.09|298.09|0
1642710420000|2022-01-20 20:27:00|304.06|298.06|304.08|298.08|304.08|298.08|304.06|298.06|0
1642710430000|2022-01-20 20:27:10|304.09|298.09|304|298|304.09|298.09|304|298|0
1642710440000|2022-01-20 20:27:20|304.01|298.01|304.01|298.01|304.01|298.01|304.01|298.01|0
1642710450000|2022-01-20 20:27:30|304.08|298.08|304.08|298.08|304.08|298.08|304.08|298.08|0
1642710460000|2022-01-20 20:27:40|304.09|298.09|303.93|297.93|304.09|298.09|303.93|297.93|0
1642710470000|2022-01-20 20:27:50|303.9|297.9|303.86|297.86|303.9|297.9|303.85|297.85|0
1642710480000|2022-01-20 20:28:00|303.73|297.73|303.75|297.75|303.76|297.76|303.71|297.71|0
1642710490000|2022-01-20 20:28:10|303.73|297.73|303.54|297.54|303.73|297.73|303.53|297.53|0
1642710500000|2022-01-20 20:28:20|303.55|297.55|303.48|297.48|303.55|297.55|303.48|297.48|0
1642710510000|2022-01-20 20:28:30|303.49|297.49|303.55|297.55|303.59|297.59|303.49|297.49|0
1642710520000|2022-01-20 20:28:40|303.56|297.56|303.54|297.54|303.56|297.56|303.54|297.54|0
1642710530000|2022-01-20 20:28:50|303.55|297.55|303.56|297.56|303.56|297.56|303.55|297.55|0
1642710540000|2022-01-20 20:29:00|303.7|297.7|304.03|298.03|304.03|298.03|303.7|297.7|0
1642710550000|2022-01-20 20:29:10|304|298|304.01|298.01|304.01|298.01|304|298|0
1642710560000|2022-01-20 20:29:20|304.02|298.02|304.02|298.02|304.05|298.05|304.02|298.02|0
1642710570000|2022-01-20 20:29:30|303.99|297.99|303.92|297.92|303.99|297.99|303.92|297.92|0
1642710580000|2022-01-20 20:29:40|303.91|297.91|303.82|297.82|303.91|297.91|303.82|297.82|0
1642710590000|2022-01-20 20:29:50|303.81|297.81|303.78|297.78|303.81|297.81|303.78|297.78|0
1642710600000|2022-01-20 20:30:00|303.77|297.77|303.57|297.57|303.77|297.77|303.57|297.57|0
1642710610000|2022-01-20 20:30:10|303.59|297.59|303.5|297.5|303.59|297.59|303.5|297.5|0
1642710620000|2022-01-20 20:30:20|303.52|297.52|303.37|297.37|303.53|297.53|303.37|297.37|0
1642710630000|2022-01-20 20:30:30|303.4|297.4|303.31|297.31|303.4|297.4|303.3|297.3|0
1642710640000|2022-01-20 20:30:40|303.28|297.28|303.34|297.34|303.34|297.34|303.27|297.27|0
1642710650000|2022-01-20 20:30:50|303.38|297.38|303.38|297.38|303.39|297.39|303.34|297.34|0
1642710660000|2022-01-20 20:31:00|303.35|297.35|303.38|297.38|303.38|297.38|303.35|297.35|0
1642710670000|2022-01-20 20:31:10|303.39|297.39|303.47|297.47|303.47|297.47|303.39|297.39|0
1642710680000|2022-01-20 20:31:20|303.46|297.46|303.48|297.48|303.48|297.48|303.45|297.45|0
1642710690000|2022-01-20 20:31:30|303.5|297.5|303.48|297.48|303.5|297.5|303.48|297.48|0
1642710700000|2022-01-20 20:31:40|303.47|297.47|303.42|297.42|303.47|297.47|303.42|297.42|0
1642710710000|2022-01-20 20:31:50|303.43|297.43|303.38|297.38|303.43|297.43|303.36|297.36|0
1642710720000|2022-01-20 20:32:00|303.39|297.39|303.4|297.4|303.41|297.41|303.39|297.39|0
1642710730000|2022-01-20 20:32:10|303.41|297.41|303.4|297.4|303.42|297.42|303.4|297.4|0
1642710740000|2022-01-20 20:32:20|303.41|297.41|303.39|297.39|303.41|297.41|303.39|297.39|0
1642710750000|2022-01-20 20:32:30|303.37|297.37|303.09|297.09|303.37|297.37|303.09|297.09|0
1642710760000|2022-01-20 20:32:40|303.06|297.06|303.06|297.06|303.06|297.06|303.05|297.05|0
1642710780000|2022-01-20 20:33:00|303.04|297.04|302.99|296.99|303.04|297.04|302.99|296.99|0
1642710790000|2022-01-20 20:33:10|303|297|303|297|303|297|302.99|296.99|0
1642710800000|2022-01-20 20:33:20|303.01|297.01|303.02|297.02|303.02|297.02|303.01|297.01|0
1642710810000|2022-01-20 20:33:30|303.01|297.01|303|297|303.02|297.02|303|297|0
1642710820000|2022-01-20 20:33:40|303.06|297.06|303.04|297.04|303.06|297.06|303.04|297.04|0
1642710830000|2022-01-20 20:33:50|303.03|297.03|302.92|296.92|303.03|297.03|302.92|296.92|0
1642710840000|2022-01-20 20:34:00|302.88|296.88|302.88|296.88|302.89|296.89|302.87|296.87|0
1642710850000|2022-01-20 20:34:10|302.86|296.86|302.85|296.85|302.87|296.87|302.85|296.85|0
1642710860000|2022-01-20 20:34:20|302.86|296.86|302.85|296.85|302.86|296.86|302.85|296.85|0
1642710880000|2022-01-20 20:34:40|302.82|296.82|302.81|296.81|302.82|296.82|302.81|296.81|0
1642710890000|2022-01-20 20:34:50|302.82|296.82|302.78|296.78|302.82|296.82|302.78|296.78|0
1642710900000|2022-01-20 20:35:00|302.8|296.8|302.7|296.7|302.8|296.8|302.7|296.7|0
1642710910000|2022-01-20 20:35:10|302.69|296.69|302.72|296.72|302.72|296.72|302.68|296.68|0
1642710920000|2022-01-20 20:35:20|302.73|296.73|302.75|296.75|302.75|296.75|302.72|296.72|0
1642710930000|2022-01-20 20:35:30|302.76|296.76|302.75|296.75|302.77|296.77|302.75|296.75|0
1642710940000|2022-01-20 20:35:40|302.74|296.74|302.73|296.73|302.74|296.74|302.72|296.72|0
1642710950000|2022-01-20 20:35:50|302.72|296.72|302.7|296.7|302.72|296.72|302.7|296.7|0
1642710960000|2022-01-20 20:36:00|302.71|296.71|302.76|296.76|302.8|296.8|302.71|296.71|0
1642710970000|2022-01-20 20:36:10|302.75|296.75|302.8|296.8|302.82|296.82|302.75|296.75|0
1642710980000|2022-01-20 20:36:20|302.81|296.81|302.78|296.78|302.81|296.81|302.78|296.78|0
1642710990000|2022-01-20 20:36:30|302.77|296.77|302.62|296.62|302.77|296.77|302.61|296.61|0
1642711000000|2022-01-20 20:36:40|302.63|296.63|302.66|296.66|302.69|296.69|302.63|296.63|0
1642711010000|2022-01-20 20:36:50|302.62|296.62|302.61|296.61|302.62|296.62|302.54|296.54|0
1642711020000|2022-01-20 20:37:00|302.55|296.55|302.54|296.54|302.55|296.55|302.52|296.52|0
1642711030000|2022-01-20 20:37:10|302.53|296.53|302.48|296.48|302.53|296.53|302.47|296.47|0
1642711040000|2022-01-20 20:37:20|302.47|296.47|302.42|296.42|302.47|296.47|302.41|296.41|0
1642711050000|2022-01-20 20:37:30|302.37|296.37|302.26|296.26|302.4|296.4|302.26|296.26|0
1642711060000|2022-01-20 20:37:40|302.27|296.27|302.2|296.2|302.27|296.27|302.2|296.2|0
1642711070000|2022-01-20 20:37:50|302.19|296.19|302.16|296.16|302.19|296.19|302.16|296.16|0
1642711080000|2022-01-20 20:38:00|302.15|296.15|302.09|296.09|302.16|296.16|302.09|296.09|0
1642711090000|2022-01-20 20:38:10|302.03|296.03|302|296|302.03|296.03|301.98|295.98|0
1642711100000|2022-01-20 20:38:20|301.99|295.99|301.99|295.99|302|296|301.99|295.99|0
1642711110000|2022-01-20 20:38:30|302|296|301.84|295.84|302|296|301.84|295.84|0
1642711120000|2022-01-20 20:38:40|301.81|295.81|301.71|295.71|301.81|295.81|301.7|295.7|0
1642711130000|2022-01-20 20:38:50|301.7|295.7|301.66|295.66|301.73|295.73|301.66|295.66|0
1642711140000|2022-01-20 20:39:00|301.65|295.65|301.63|295.63|301.66|295.66|301.63|295.63|0
1642711150000|2022-01-20 20:39:10|301.62|295.62|301.5|295.5|301.63|295.63|301.5|295.5|0
1642711160000|2022-01-20 20:39:20|301.49|295.49|301.54|295.54|301.54|295.54|301.49|295.49|0
1642711170000|2022-01-20 20:39:30|301.5|295.5|301.55|295.55|301.55|295.55|301.5|295.5|0
1642711180000|2022-01-20 20:39:40|301.54|295.54|301.52|295.52|301.57|295.57|301.52|295.52|0
1642711190000|2022-01-20 20:39:50|301.43|295.43|301.63|295.63|301.63|295.63|301.43|295.43|0
1642711200000|2022-01-20 20:40:00|301.64|295.64|301.64|295.64|301.66|295.66|301.64|295.64|0
1642711210000|2022-01-20 20:40:10|301.61|295.61|301.6|295.6|301.61|295.61|301.59|295.59|0
1642711220000|2022-01-20 20:40:20|301.59|295.59|301.57|295.57|301.59|295.59|301.57|295.57|0
1642711230000|2022-01-20 20:40:30|301.56|295.56|301.54|295.54|301.59|295.59|301.54|295.54|0
1642711240000|2022-01-20 20:40:40|301.52|295.52|301.52|295.52|301.52|295.52|301.51|295.51|0
1642711250000|2022-01-20 20:40:50|301.61|295.61|301.52|295.52|301.61|295.61|301.52|295.52|0
1642711260000|2022-01-20 20:41:00|301.45|295.45|301.51|295.51|301.52|295.52|301.45|295.45|0
1642711270000|2022-01-20 20:41:10|301.48|295.48|301.41|295.41|301.48|295.48|301.39|295.39|0
1642711280000|2022-01-20 20:41:20|301.44|295.44|301.47|295.47|301.47|295.47|301.44|295.44|0
1642711290000|2022-01-20 20:41:30|301.48|295.48|301.43|295.43|301.48|295.48|301.43|295.43|0
1642711300000|2022-01-20 20:41:40|301.42|295.42|301.54|295.54|301.55|295.55|301.4|295.4|0
1642711310000|2022-01-20 20:41:50|301.64|295.64|301.74|295.74|301.89|295.89|301.64|295.64|0
1642711320000|2022-01-20 20:42:00|301.73|295.73|301.58|295.58|301.74|295.74|301.58|295.58|0
1642711330000|2022-01-20 20:42:10|301.61|295.61|301.72|295.72|301.72|295.72|301.61|295.61|0
1642711340000|2022-01-20 20:42:20|301.76|295.76|301.75|295.75|301.76|295.76|301.75|295.75|0
1642711350000|2022-01-20 20:42:30|301.76|295.76|301.75|295.75|301.76|295.76|301.74|295.74|0
1642711360000|2022-01-20 20:42:40|301.74|295.74|301.68|295.68|301.74|295.74|301.64|295.64|0
1642711370000|2022-01-20 20:42:50|301.64|295.64|301.62|295.62|301.64|295.64|301.62|295.62|0
1642711380000|2022-01-20 20:43:00|301.61|295.61|301.61|295.61|301.62|295.62|301.61|295.61|0
1642711400000|2022-01-20 20:43:20|301.62|295.62|301.61|295.61|301.62|295.62|301.61|295.61|0
1642711410000|2022-01-20 20:43:30|301.62|295.62|301.38|295.38|301.62|295.62|301.38|295.38|0
1642711420000|2022-01-20 20:43:40|301.39|295.39|301.38|295.38|301.39|295.39|301.35|295.35|0
1642711430000|2022-01-20 20:43:50|301.37|295.37|301.31|295.31|301.38|295.38|301.31|295.31|0
1642711440000|2022-01-20 20:44:00|301.22|295.22|301.13|295.13|301.29|295.29|301.13|295.13|0
1642711450000|2022-01-20 20:44:10|301.14|295.14|301.13|295.13|301.14|295.14|301.13|295.13|0
1642711460000|2022-01-20 20:44:20|301.16|295.16|301.1|295.1|301.16|295.16|301.1|295.1|0
1642711470000|2022-01-20 20:44:30|301.09|295.09|301.09|295.09|301.12|295.12|301.09|295.09|0
1642711480000|2022-01-20 20:44:40|301.03|295.03|301|295|301.05|295.05|301|295|0
1642711490000|2022-01-20 20:44:50|301.02|295.02|300.64|294.64|301.02|295.02|300.64|294.64|0
1642711500000|2022-01-20 20:45:00|300.72|294.72|300.65|294.65|300.78|294.78|300.59|294.59|0
1642711510000|2022-01-20 20:45:10|300.56|294.56|300.57|294.57|300.58|294.58|300.56|294.56|0
1642711520000|2022-01-20 20:45:20|300.59|294.59|300.62|294.62|300.62|294.62|300.59|294.59|0
1642711530000|2022-01-20 20:45:30|300.59|294.59|300.56|294.56|300.59|294.59|300.56|294.56|0
1642711540000|2022-01-20 20:45:40|300.66|294.66|300.72|294.72|300.72|294.72|300.66|294.66|0
1642711550000|2022-01-20 20:45:50|300.73|294.73|300.73|294.73|300.73|294.73|300.72|294.72|0
1642711560000|2022-01-20 20:46:00|300.72|294.72|300.68|294.68|300.72|294.72|300.67|294.67|0
1642711570000|2022-01-20 20:46:10|300.67|294.67|300.68|294.68|300.69|294.69|300.62|294.62|0
1642711580000|2022-01-20 20:46:20|300.69|294.69|300.62|294.62|300.69|294.69|300.62|294.62|0
1642711590000|2022-01-20 20:46:30|300.57|294.57|300.51|294.51|300.57|294.57|300.51|294.51|0
1642711600000|2022-01-20 20:46:40|300.59|294.59|300.5|294.5|300.59|294.59|300.46|294.46|0
1642711610000|2022-01-20 20:46:50|300.47|294.47|300.43|294.43|300.47|294.47|300.43|294.43|0
1642711620000|2022-01-20 20:47:00|300.37|294.37|300.33|294.33|300.37|294.37|300.32|294.32|0
1642711630000|2022-01-20 20:47:10|300.36|294.36|300.34|294.34|300.37|294.37|300.34|294.34|0
1642711640000|2022-01-20 20:47:20|300.33|294.33|300.42|294.42|300.42|294.42|300.33|294.33|0
1642711650000|2022-01-20 20:47:30|300.39|294.39|300.33|294.33|300.4|294.4|300.33|294.33|0
1642711660000|2022-01-20 20:47:40|300.23|294.23|300.27|294.27|300.35|294.35|300.23|294.23|0
1642711670000|2022-01-20 20:47:50|300.28|294.28|300.15|294.15|300.28|294.28|300.09|294.09|0
1642711680000|2022-01-20 20:48:00|300.12|294.12|300.2|294.2|300.2|294.2|300.06|294.06|0
1642711690000|2022-01-20 20:48:10|300.19|294.19|300.3|294.3|300.3|294.3|300.19|294.19|0
1642711700000|2022-01-20 20:48:20|300.32|294.32|300.18|294.18|300.32|294.32|300.18|294.18|0
1642711710000|2022-01-20 20:48:30|300.24|294.24|300.24|294.24|300.24|294.24|300.24|294.24|0
1642711720000|2022-01-20 20:48:40|300.26|294.26|300.33|294.33|300.35|294.35|300.26|294.26|0
1642711730000|2022-01-20 20:48:50|300.34|294.34|300.31|294.31|300.34|294.34|300.31|294.31|0
1642711740000|2022-01-20 20:49:00|300.34|294.34|300.32|294.32|300.34|294.34|300.31|294.31|0
1642711750000|2022-01-20 20:49:10|300.23|294.23|300.37|294.37|300.38|294.38|300.23|294.23|0
1642711760000|2022-01-20 20:49:20|300.34|294.34|300.21|294.21|300.34|294.34|300.21|294.21|0
1642711770000|2022-01-20 20:49:30|300.15|294.15|300.2|294.2|300.22|294.22|300.13|294.13|0
1642711780000|2022-01-20 20:49:40|300.22|294.22|300.17|294.17|300.22|294.22|300.16|294.16|0
1642711790000|2022-01-20 20:49:50|300.16|294.16|300.04|294.04|300.17|294.17|300.04|294.04|0
1642711800000|2022-01-20 20:50:00|300.09|294.09|300|294|300.09|294.09|299.99|293.99|0
1642711810000|2022-01-20 20:50:10|300.02|294.02|299.86|293.86|300.02|294.02|299.85|293.85|0
1642711820000|2022-01-20 20:50:20|299.95|293.95|300.07|294.07|300.07|294.07|299.95|293.95|0
1642711830000|2022-01-20 20:50:30|300.09|294.09|300.09|294.09|300.09|294.09|300.06|294.06|0
1642711840000|2022-01-20 20:50:40|300.03|294.03|299.88|293.88|300.03|294.03|299.88|293.88|0
1642711850000|2022-01-20 20:50:50|299.89|293.89|299.92|293.92|299.92|293.92|299.85|293.85|0
1642711860000|2022-01-20 20:51:00|299.93|293.93|299.93|293.93|299.94|293.94|299.93|293.93|0
1642711870000|2022-01-20 20:51:10|299.95|293.95|299.96|293.96|299.97|293.97|299.95|293.95|0
1642711880000|2022-01-20 20:51:20|299.93|293.93|299.97|293.97|299.97|293.97|299.92|293.92|0
1642711890000|2022-01-20 20:51:30|299.96|293.96|300|294|300|294|299.95|293.95|0
1642711900000|2022-01-20 20:51:40|299.98|293.98|300.06|294.06|300.07|294.07|299.98|293.98|0
1642711910000|2022-01-20 20:51:50|300.05|294.05|299.96|293.96|300.06|294.06|299.96|293.96|0
1642711920000|2022-01-20 20:52:00|300.05|294.05|299.95|293.95|300.05|294.05|299.95|293.95|0
1642711930000|2022-01-20 20:52:10|299.94|293.94|299.91|293.91|299.95|293.95|299.91|293.91|0
1642711940000|2022-01-20 20:52:20|299.94|293.94|300.05|294.05|300.05|294.05|299.94|293.94|0
1642711950000|2022-01-20 20:52:30|300.04|294.04|300.03|294.03|300.04|294.04|300.01|294.01|0
1642711960000|2022-01-20 20:52:40|299.98|293.98|299.9|293.9|299.98|293.98|299.9|293.9|0
1642711970000|2022-01-20 20:52:50|299.92|293.92|299.86|293.86|299.92|293.92|299.85|293.85|0
1642711980000|2022-01-20 20:53:00|299.85|293.85|299.81|293.81|299.86|293.86|299.81|293.81|0
1642711990000|2022-01-20 20:53:10|299.79|293.79|299.78|293.78|299.81|293.81|299.78|293.78|0
1642712000000|2022-01-20 20:53:20|299.74|293.74|299.74|293.74|299.74|293.74|299.74|293.74|0
1642712010000|2022-01-20 20:53:30|299.78|293.78|299.75|293.75|299.78|293.78|299.73|293.73|0
1642712020000|2022-01-20 20:53:40|299.74|293.74|299.81|293.81|299.81|293.81|299.67|293.67|0
1642712030000|2022-01-20 20:53:50|299.86|293.86|299.91|293.91|299.91|293.91|299.85|293.85|0
1642712040000|2022-01-20 20:54:00|299.89|293.89|299.9|293.9|299.9|293.9|299.89|293.89|0
1642712050000|2022-01-20 20:54:10|299.8|293.8|299.82|293.82|299.82|293.82|299.79|293.79|0
1642712060000|2022-01-20 20:54:20|299.92|293.92|300.22|294.22|300.25|294.25|299.92|293.92|0
1642712070000|2022-01-20 20:54:30|300.21|294.21|300.14|294.14|300.25|294.25|300.14|294.14|0
1642712080000|2022-01-20 20:54:40|300.11|294.11|300.1|294.1|300.12|294.12|300.07|294.07|0
1642712090000|2022-01-20 20:54:50|300.02|294.02|299.87|293.87|300.02|294.02|299.87|293.87|0
1642712100000|2022-01-20 20:55:00|299.89|293.89|300.2|294.2|300.2|294.2|299.82|293.82|0
1642712110000|2022-01-20 20:55:10|300.16|294.16|300.17|294.17|300.25|294.25|300.14|294.14|0
1642712120000|2022-01-20 20:55:20|300.15|294.15|300.11|294.11|300.15|294.15|300.1|294.1|0
1642712130000|2022-01-20 20:55:30|299.91|293.91|299.85|293.85|299.91|293.91|299.81|293.81|0
1642712140000|2022-01-20 20:55:40|299.86|293.86|299.93|293.93|299.93|293.93|299.85|293.85|0
1642712150000|2022-01-20 20:55:50|299.94|293.94|300.01|294.01|300.06|294.06|299.93|293.93|0
1642712160000|2022-01-20 20:56:00|300|294|299.89|293.89|300|294|299.85|293.85|0
1642712170000|2022-01-20 20:56:10|299.92|293.92|299.89|293.89|299.94|293.94|299.89|293.89|0
1642712180000|2022-01-20 20:56:20|299.88|293.88|299.88|293.88|299.88|293.88|299.88|293.88|0
1642712190000|2022-01-20 20:56:30|299.86|293.86|299.74|293.74|299.86|293.86|299.74|293.74|0
1642712200000|2022-01-20 20:56:40|299.75|293.75|299.72|293.72|299.75|293.75|299.72|293.72|0
1642712210000|2022-01-20 20:56:50|299.7|293.7|299.66|293.66|299.7|293.7|299.66|293.66|0
1642712220000|2022-01-20 20:57:00|299.65|293.65|299.94|293.94|299.94|293.94|299.65|293.65|0
1642712230000|2022-01-20 20:57:10|299.98|293.98|299.92|293.92|299.98|293.98|299.92|293.92|0
1642712240000|2022-01-20 20:57:20|300.04|294.04|299.94|293.94|300.04|294.04|299.93|293.93|0
1642712250000|2022-01-20 20:57:30|299.96|293.96|300|294|300|294|299.96|293.96|0
1642712260000|2022-01-20 20:57:40|299.91|293.91|299.91|293.91|299.92|293.92|299.84|293.84|0
1642712270000|2022-01-20 20:57:50|299.9|293.9|300.02|294.02|300.02|294.02|299.9|293.9|0
1642712280000|2022-01-20 20:58:00|300|294|300.11|294.11|300.12|294.12|299.99|293.99|0
1642712290000|2022-01-20 20:58:10|300.08|294.08|300.13|294.13|300.18|294.18|300.08|294.08|0
1642712300000|2022-01-20 20:58:20|300.09|294.09|300.09|294.09|300.1|294.1|300.08|294.08|0
1642712310000|2022-01-20 20:58:30|300.07|294.07|300.08|294.08|300.08|294.08|300.07|294.07|0
1642712320000|2022-01-20 20:58:40|300.13|294.13|299.94|293.94|300.13|294.13|299.94|293.94|0
1642712330000|2022-01-20 20:58:50|299.97|293.97|299.97|293.97|300.04|294.04|299.97|293.97|0
1642712340000|2022-01-20 20:59:00|299.96|293.96|299.91|293.91|300|294|299.89|293.89|0
1642712350000|2022-01-20 20:59:10|299.92|293.92|300.04|294.04|300.07|294.07|299.88|293.88|0
1642712360000|2022-01-20 20:59:20|300.03|294.03|300.08|294.08|300.09|294.09|300.03|294.03|0
1642712370000|2022-01-20 20:59:30|300.16|294.16|299.94|293.94|300.16|294.16|299.9|293.9|0
1642712380000|2022-01-20 20:59:40|299.99|293.99|300.09|294.09|300.15|294.15|299.93|293.93|0
1642712390000|2022-01-20 20:59:50|300.12|294.12|299.91|293.91|300.12|294.12|299.91|293.91|0
1642775640000|2022-01-21 14:34:00|295.69|289.69|295.73|289.73|295.73|289.73|295.69|289.69|0
1642775650000|2022-01-21 14:34:10|295.79|289.79|295.91|289.91|295.91|289.91|295.75|289.75|0
1642775660000|2022-01-21 14:34:20|295.87|289.87|295.8|289.8|296.13|290.13|295.8|289.8|0
1642775670000|2022-01-21 14:34:30|295.81|289.81|296.07|290.07|296.11|290.11|295.72|289.72|0
1642775680000|2022-01-21 14:34:40|295.99|289.99|296.21|290.21|296.21|290.21|295.99|289.99|0
1642775690000|2022-01-21 14:34:50|296.16|290.16|296.19|290.19|296.23|290.23|296.16|290.16|0
1642775700000|2022-01-21 14:35:00|296.2|290.2|296.07|290.07|296.2|290.2|296.03|290.03|0
1642775710000|2022-01-21 14:35:10|296.03|290.03|296.6|290.6|296.6|290.6|296.03|290.03|0
1642775720000|2022-01-21 14:35:20|296.77|290.77|297.03|291.03|297.07|291.07|296.77|290.77|0
1642775730000|2022-01-21 14:35:30|297.07|291.07|296.1|290.1|297.09|291.09|296.09|290.09|0
1642775740000|2022-01-21 14:35:40|296.14|290.14|296.05|290.05|296.14|290.14|296.03|290.03|0
1642775750000|2022-01-21 14:35:50|296.04|290.04|295.88|289.88|296.04|290.04|295.87|289.87|0
1642775760000|2022-01-21 14:36:00|295.94|289.94|296.87|290.87|296.89|290.89|295.92|289.92|0
1642775770000|2022-01-21 14:36:10|296.88|290.88|296.86|290.86|296.88|290.88|296.83|290.83|0
1642775780000|2022-01-21 14:36:20|296.9|290.9|296.71|290.71|296.9|290.9|296.55|290.55|0
1642775790000|2022-01-21 14:36:30|296.68|290.68|296.63|290.63|296.69|290.69|296.6|290.6|0
1642775800000|2022-01-21 14:36:40|296.52|290.52|296.5|290.5|296.57|290.57|296.5|290.5|0
1642775810000|2022-01-21 14:36:50|296.51|290.51|296.14|290.14|296.51|290.51|296.13|290.13|0
1642775820000|2022-01-21 14:37:00|296.07|290.07|296.18|290.18|296.18|290.18|296.04|290.04|0
1642775830000|2022-01-21 14:37:10|296.17|290.17|296.3|290.3|296.31|290.31|296.16|290.16|0
1642775840000|2022-01-21 14:37:20|296.29|290.29|296.24|290.24|296.3|290.3|296.19|290.19|0
1642775850000|2022-01-21 14:37:30|296.2|290.2|295.77|289.77|296.2|290.2|295.75|289.75|0
1642775860000|2022-01-21 14:37:40|295.48|289.48|295.45|289.45|295.48|289.48|295.44|289.44|0
1642775870000|2022-01-21 14:37:50|295.46|289.46|295.32|289.32|295.46|289.46|295.28|289.28|0
1642775880000|2022-01-21 14:38:00|295.44|289.44|295.46|289.46|295.46|289.46|295.42|289.42|0
1642775890000|2022-01-21 14:38:10|295.33|289.33|295.37|289.37|295.37|289.37|295.33|289.33|0
1642775900000|2022-01-21 14:38:20|295.33|289.33|295.18|289.18|295.33|289.33|295.18|289.18|0
1642775910000|2022-01-21 14:38:30|295.28|289.28|295.13|289.13|295.28|289.28|295.12|289.12|0
1642775920000|2022-01-21 14:38:40|295.15|289.15|295.19|289.19|295.23|289.23|295.15|289.15|0
1642775930000|2022-01-21 14:38:50|295.23|289.23|295.27|289.27|295.27|289.27|295.23|289.23|0
1642775940000|2022-01-21 14:39:00|295.28|289.28|295.22|289.22|295.28|289.28|295.22|289.22|0
1642775950000|2022-01-21 14:39:10|295.17|289.17|295.17|289.17|295.17|289.17|295.16|289.16|0
1642775960000|2022-01-21 14:39:20|295.05|289.05|295.09|289.09|295.09|289.09|295.02|289.02|0
1642775970000|2022-01-21 14:39:30|295.07|289.07|295.07|289.07|295.08|289.08|295.03|289.03|0
1642775980000|2022-01-21 14:39:40|294.94|288.94|295.04|289.04|295.04|289.04|294.91|288.91|0
1642775990000|2022-01-21 14:39:50|295.06|289.06|295.09|289.09|295.11|289.11|295.02|289.02|0
1642776000000|2022-01-21 14:40:00|295.07|289.07|295.21|289.21|295.22|289.22|295.07|289.07|0
1642776010000|2022-01-21 14:40:10|295.15|289.15|295.07|289.07|295.15|289.15|294.99|288.99|0
1642776020000|2022-01-21 14:40:20|295.08|289.08|294.95|288.95|295.08|289.08|294.95|288.95|0
1642776030000|2022-01-21 14:40:30|294.92|288.92|294.83|288.83|294.93|288.93|294.83|288.83|0
1642776040000|2022-01-21 14:40:40|294.79|288.79|294.76|288.76|294.8|288.8|294.76|288.76|0
1642776050000|2022-01-21 14:40:50|294.62|288.62|294.58|288.58|294.63|288.63|294.58|288.58|0
1642776060000|2022-01-21 14:41:00|294.45|288.45|293.88|287.88|294.45|288.45|293.77|287.77|0
1642776070000|2022-01-21 14:41:10|293.91|287.91|293.87|287.87|293.91|287.91|293.87|287.87|0
1642776080000|2022-01-21 14:41:20|293.84|287.84|293.59|287.59|293.84|287.84|293.59|287.59|0
1642776090000|2022-01-21 14:41:30|293.6|287.6|293.66|287.66|293.66|287.66|293.32|287.32|0
1642776100000|2022-01-21 14:41:40|293.67|287.67|293.37|287.37|293.67|287.67|293.37|287.37|0
1642776110000|2022-01-21 14:41:50|293.38|287.38|293.41|287.41|293.43|287.43|293.38|287.38|0
1642776120000|2022-01-21 14:42:00|293.57|287.57|293.66|287.66|293.66|287.66|293.55|287.55|0
1642776130000|2022-01-21 14:42:10|293.58|287.58|293.49|287.49|293.62|287.62|293.48|287.48|0
1642776140000|2022-01-21 14:42:20|293.44|287.44|293.4|287.4|293.44|287.44|293.29|287.29|0
1642776150000|2022-01-21 14:42:30|293.32|287.32|292.92|286.92|293.32|287.32|292.92|286.92|0
1642776160000|2022-01-21 14:42:40|292.8|286.8|292.61|286.61|292.8|286.8|292.61|286.61|0
1642776170000|2022-01-21 14:42:50|292.63|286.63|292.55|286.55|292.66|286.66|292.55|286.55|0
1642776180000|2022-01-21 14:43:00|292.45|286.45|292.56|286.56|292.59|286.59|292.34|286.34|0
1642776190000|2022-01-21 14:43:10|292.46|286.46|292.19|286.19|292.46|286.46|292.16|286.16|0
1642776200000|2022-01-21 14:43:20|292.18|286.18|292.21|286.21|292.21|286.21|292.12|286.12|0
1642776210000|2022-01-21 14:43:30|292.2|286.2|291.38|285.38|292.2|286.2|291.38|285.38|0
1642776220000|2022-01-21 14:43:40|291.37|285.37|291.37|285.37|291.38|285.38|291.34|285.34|0
1642776230000|2022-01-21 14:43:50|291.43|285.43|291.47|285.47|291.48|285.48|291.43|285.43|0
1642776240000|2022-01-21 14:44:00|291.42|285.42|291.45|285.45|291.45|285.45|291.4|285.4|0
1642776250000|2022-01-21 14:44:10|291.48|285.48|291.26|285.26|291.48|285.48|291.26|285.26|0
1642776260000|2022-01-21 14:44:20|291.15|285.15|291.1|285.1|291.31|285.31|291.1|285.1|0
1642776270000|2022-01-21 14:44:30|291.08|285.08|291.16|285.16|291.16|285.16|291.08|285.08|0
1642776280000|2022-01-21 14:44:40|291.25|285.25|290.92|284.92|291.25|285.25|290.91|284.91|0
1642776290000|2022-01-21 14:44:50|290.91|284.91|290.89|284.89|290.91|284.91|290.8|284.8|0
1642776300000|2022-01-21 14:45:00|290.88|284.88|290.86|284.86|290.88|284.88|290.75|284.75|0
1642776310000|2022-01-21 14:45:10|290.83|284.83|290.73|284.73|290.83|284.83|290.71|284.71|0
1642776320000|2022-01-21 14:45:20|290.75|284.75|290.75|284.75|290.75|284.75|290.75|284.75|0
1642776330000|2022-01-21 14:45:30|290.71|284.71|290.74|284.74|290.86|284.86|290.71|284.71|0
1642776340000|2022-01-21 14:45:40|290.54|284.54|290.5|284.5|290.54|284.54|290.4|284.4|0
1642776350000|2022-01-21 14:45:50|290.55|284.55|290.78|284.78|290.78|284.78|290.55|284.55|0
1642776360000|2022-01-21 14:46:00|290.89|284.89|290.98|284.98|290.98|284.98|290.69|284.69|0
1642776370000|2022-01-21 14:46:10|291.1|285.1|291.21|285.21|291.21|285.21|291.06|285.06|0
1642776380000|2022-01-21 14:46:20|291.23|285.23|291.32|285.32|291.32|285.32|291.23|285.23|0
1642776390000|2022-01-21 14:46:30|291.33|285.33|291.44|285.44|291.47|285.47|291.33|285.33|0
1642776400000|2022-01-21 14:46:40|291.49|285.49|291.72|285.72|291.72|285.72|291.49|285.49|0
1642776410000|2022-01-21 14:46:50|291.71|285.71|292|286|292.07|286.07|291.71|285.71|0
1642776420000|2022-01-21 14:47:00|292.1|286.1|292.64|286.64|292.64|286.64|292.1|286.1|0
1642776430000|2022-01-21 14:47:10|292.69|286.69|292.8|286.8|292.84|286.84|292.69|286.69|0
1642776440000|2022-01-21 14:47:20|292.81|286.81|292.85|286.85|292.99|286.99|292.81|286.81|0
1642776450000|2022-01-21 14:47:30|292.63|286.63|292.66|286.66|292.66|286.66|292.51|286.51|0
1642776460000|2022-01-21 14:47:40|292.65|286.65|292.53|286.53|292.65|286.65|292.53|286.53|0
1642776470000|2022-01-21 14:47:50|292.58|286.58|292.49|286.49|292.58|286.58|292.48|286.48|0
1642776480000|2022-01-21 14:48:00|292.52|286.52|292.1|286.1|292.52|286.52|292.1|286.1|0
1642776490000|2022-01-21 14:48:10|292.14|286.14|292.17|286.17|292.17|286.17|292.14|286.14|0
1642776500000|2022-01-21 14:48:20|292.09|286.09|292.28|286.28|292.28|286.28|292.09|286.09|0
1642776510000|2022-01-21 14:48:30|292.61|286.61|292.55|286.55|292.65|286.65|292.55|286.55|0
1642776520000|2022-01-21 14:48:40|292.52|286.52|292.55|286.55|292.64|286.64|292.49|286.49|0
1642776530000|2022-01-21 14:48:50|292.56|286.56|292.21|286.21|292.56|286.56|292.21|286.21|0
1642776540000|2022-01-21 14:49:00|292.19|286.19|292.29|286.29|292.34|286.34|292.03|286.03|0
1642776550000|2022-01-21 14:49:10|292.27|286.27|292.23|286.23|292.3|286.3|292.23|286.23|0
1642776560000|2022-01-21 14:49:20|292.09|286.09|291.85|285.85|292.23|286.23|291.85|285.85|0
1642776570000|2022-01-21 14:49:30|291.93|285.93|292.09|286.09|292.09|286.09|291.85|285.85|0
1642776580000|2022-01-21 14:49:40|292.07|286.07|291.72|285.72|292.07|286.07|291.72|285.72|0
1642776590000|2022-01-21 14:49:50|291.73|285.73|291.98|285.98|291.98|285.98|291.72|285.72|0
1642776600000|2022-01-21 14:50:00|291.99|285.99|292.08|286.08|292.08|286.08|291.89|285.89|0
1642776610000|2022-01-21 14:50:10|292.16|286.16|292.26|286.26|292.26|286.26|292.12|286.12|0
1642776620000|2022-01-21 14:50:20|292.33|286.33|292.25|286.25|292.34|286.34|292.25|286.25|0
1642776630000|2022-01-21 14:50:30|292.22|286.22|292|286|292.27|286.27|292|286|0
1642776640000|2022-01-21 14:50:40|291.99|285.99|291.94|285.94|291.99|285.99|291.93|285.93|0
1642776650000|2022-01-21 14:50:50|291.93|285.93|292.3|286.3|292.31|286.31|291.93|285.93|0
1642776660000|2022-01-21 14:51:00|292.23|286.23|291.81|285.81|292.23|286.23|291.8|285.8|0
1642776670000|2022-01-21 14:51:10|291.8|285.8|291.7|285.7|291.8|285.8|291.7|285.7|0
1642776680000|2022-01-21 14:51:20|291.72|285.72|291.78|285.78|291.81|285.81|291.72|285.72|0
1642776690000|2022-01-21 14:51:30|291.5|285.5|291.36|285.36|291.64|285.64|291.36|285.36|0
1642776700000|2022-01-21 14:51:40|291.35|285.35|291.52|285.52|291.53|285.53|291.35|285.35|0
1642776710000|2022-01-21 14:51:50|291.46|285.46|291.46|285.46|291.48|285.48|291.45|285.45|0
1642776720000|2022-01-21 14:52:00|291.47|285.47|291.62|285.62|291.62|285.62|291.47|285.47|0
1642776730000|2022-01-21 14:52:10|291.63|285.63|291.58|285.58|291.72|285.72|291.57|285.57|0
1642776740000|2022-01-21 14:52:20|291.57|285.57|291.63|285.63|291.63|285.63|291.57|285.57|0
1642776750000|2022-01-21 14:52:30|291.6|285.6|291.74|285.74|291.74|285.74|291.58|285.58|0
1642776760000|2022-01-21 14:52:40|291.73|285.73|291.62|285.62|291.78|285.78|291.55|285.55|0
1642776770000|2022-01-21 14:52:50|291.59|285.59|291.7|285.7|291.71|285.71|291.53|285.53|0
1642776780000|2022-01-21 14:53:00|291.71|285.71|291.41|285.41|291.71|285.71|291.41|285.41|0
1642776790000|2022-01-21 14:53:10|291.4|285.4|291.3|285.3|291.4|285.4|291.3|285.3|0
1642776800000|2022-01-21 14:53:20|291.29|285.29|291.15|285.15|291.29|285.29|291.15|285.15|0
1642776810000|2022-01-21 14:53:30|291.09|285.09|290.52|284.52|291.09|285.09|290.52|284.52|0
1642776820000|2022-01-21 14:53:40|290.53|284.53|290.5|284.5|290.53|284.53|290.5|284.5|0
1642776830000|2022-01-21 14:53:50|290.48|284.48|290.49|284.49|290.5|284.5|290.48|284.48|0
1642776840000|2022-01-21 14:54:00|290.47|284.47|290.71|284.71|290.71|284.71|290.47|284.47|0
1642776850000|2022-01-21 14:54:10|290.72|284.72|290.63|284.63|290.72|284.72|290.63|284.63|0
1642776860000|2022-01-21 14:54:20|290.62|284.62|290.39|284.39|290.62|284.62|290.39|284.39|0
1642776870000|2022-01-21 14:54:30|290.24|284.24|290.18|284.18|290.24|284.24|290.18|284.18|0
1642776880000|2022-01-21 14:54:40|290.22|284.22|290.31|284.31|290.33|284.33|290.22|284.22|0
1642776890000|2022-01-21 14:54:50|290.32|284.32|290.09|284.09|290.35|284.35|290.08|284.08|0
1642776900000|2022-01-21 14:55:00|290.04|284.04|289.98|283.98|290.05|284.05|289.98|283.98|0
1642776910000|2022-01-21 14:55:10|289.99|283.99|290.22|284.22|290.22|284.22|289.95|283.95|0
1642776920000|2022-01-21 14:55:20|290.2|284.2|289.96|283.96|290.27|284.27|289.96|283.96|0
1642776930000|2022-01-21 14:55:30|290|284|289.84|283.84|290|284|289.79|283.79|0
1642776940000|2022-01-21 14:55:40|289.83|283.83|289.78|283.78|289.87|283.87|289.78|283.78|0
1642776950000|2022-01-21 14:55:50|289.72|283.72|289.71|283.71|289.73|283.73|289.7|283.7|0
1642776960000|2022-01-21 14:56:00|289.72|283.72|289.74|283.74|289.74|283.74|289.72|283.72|0
1642776970000|2022-01-21 14:56:10|289.73|283.73|289.76|283.76|289.76|283.76|289.63|283.63|0
1642776980000|2022-01-21 14:56:20|289.81|283.81|289.79|283.79|289.81|283.81|289.79|283.79|0
1642776990000|2022-01-21 14:56:30|289.78|283.78|289.67|283.67|289.78|283.78|289.67|283.67|0
1642777000000|2022-01-21 14:56:40|289.65|283.65|289.58|283.58|289.65|283.65|289.58|283.58|0
1642777010000|2022-01-21 14:56:50|289.42|283.42|289.26|283.26|289.44|283.44|289.25|283.25|0
1642777020000|2022-01-21 14:57:00|289.27|283.27|289.27|283.27|289.27|283.27|289.27|283.27|0
1642777030000|2022-01-21 14:57:10|289.25|283.25|289.25|283.25|289.25|283.25|289.22|283.22|0
1642777040000|2022-01-21 14:57:20|289.44|283.44|289.44|283.44|289.46|283.46|289.42|283.42|0
1642777050000|2022-01-21 14:57:30|289.42|283.42|289.13|283.13|289.44|283.44|289.12|283.12|0
1642777060000|2022-01-21 14:57:40|289.14|283.14|289.02|283.02|289.14|283.14|289.02|283.02|0
1642777070000|2022-01-21 14:57:50|289.03|283.03|288.72|282.72|289.06|283.06|288.72|282.72|0
1642777080000|2022-01-21 14:58:00|288.73|282.73|288.84|282.84|288.94|282.94|288.73|282.73|0
1642777090000|2022-01-21 14:58:10|288.83|282.83|288.87|282.87|288.87|282.87|288.79|282.79|0
1642777100000|2022-01-21 14:58:20|288.85|282.85|288.77|282.77|288.85|282.85|288.7|282.7|0
1642777110000|2022-01-21 14:58:30|288.74|282.74|288.53|282.53|288.74|282.74|288.48|282.48|0
1642777120000|2022-01-21 14:58:40|288.54|282.54|288.63|282.63|288.68|282.68|288.54|282.54|0
1642777130000|2022-01-21 14:58:50|288.66|282.66|288.79|282.79|288.79|282.79|288.65|282.65|0
1642777140000|2022-01-21 14:59:00|288.88|282.88|288.76|282.76|288.89|282.89|288.76|282.76|0
1642777150000|2022-01-21 14:59:10|288.78|282.78|288.73|282.73|288.81|282.81|288.73|282.73|0
1642777160000|2022-01-21 14:59:20|288.75|282.75|288.76|282.76|288.76|282.76|288.75|282.75|0
1642777170000|2022-01-21 14:59:30|288.77|282.77|288.87|282.87|288.87|282.87|288.74|282.74|0
1642777180000|2022-01-21 14:59:40|288.81|282.81|288.71|282.71|288.82|282.82|288.67|282.67|0
1642777190000|2022-01-21 14:59:50|288.7|282.7|288.87|282.87|288.87|282.87|288.7|282.7|0
1642777200000|2022-01-21 15:00:00|288.82|282.82|288.87|282.87|288.87|282.87|288.74|282.74|0
1642777210000|2022-01-21 15:00:10|288.59|282.59|288.62|282.62|288.62|282.62|288.59|282.59|0
1642777220000|2022-01-21 15:00:20|288.64|282.64|288.96|282.96|288.96|282.96|288.64|282.64|0
1642777230000|2022-01-21 15:00:30|289.01|283.01|289.36|283.36|289.36|283.36|289|283|0
1642777240000|2022-01-21 15:00:40|289.54|283.54|289.35|283.35|289.54|283.54|289.35|283.35|0
1642777250000|2022-01-21 15:00:50|289.34|283.34|289.17|283.17|289.42|283.42|289.17|283.17|0
1642777260000|2022-01-21 15:01:00|289.06|283.06|289.02|283.02|289.25|283.25|289.02|283.02|0
1642777270000|2022-01-21 15:01:10|288.99|282.99|289.03|283.03|289.07|283.07|288.94|282.94|0
1642777280000|2022-01-21 15:01:20|288.97|282.97|288.71|282.71|288.97|282.97|288.71|282.71|0
1642777290000|2022-01-21 15:01:30|288.61|282.61|288.34|282.34|288.61|282.61|288.34|282.34|0
1642777300000|2022-01-21 15:01:40|288.17|282.17|288.18|282.18|288.19|282.19|288.15|282.15|0
1642777310000|2022-01-21 15:01:50|288.24|282.24|288.29|282.29|288.29|282.29|288.16|282.16|0
1642777320000|2022-01-21 15:02:00|288.28|282.28|288.24|282.24|288.3|282.3|288.15|282.15|0
1642777330000|2022-01-21 15:02:10|288.22|282.22|288.08|282.08|288.22|282.22|288.07|282.07|0
1642777340000|2022-01-21 15:02:20|288|282|288.35|282.35|288.35|282.35|288|282|0
1642777350000|2022-01-21 15:02:30|288.33|282.33|288.12|282.12|288.36|282.36|288.11|282.11|0
1642777360000|2022-01-21 15:02:40|288.11|282.11|288.23|282.23|288.23|282.23|288.1|282.1|0
1642777370000|2022-01-21 15:02:50|288.22|282.22|288.2|282.2|288.23|282.23|288.2|282.2|0
1642777380000|2022-01-21 15:03:00|288.16|282.16|288.22|282.22|288.23|282.23|288.16|282.16|0
1642777390000|2022-01-21 15:03:10|288.21|282.21|288.22|282.22|288.29|282.29|288.19|282.19|0
1642777400000|2022-01-21 15:03:20|288.21|282.21|288.15|282.15|288.24|282.24|288.15|282.15|0
1642777410000|2022-01-21 15:03:30|288.17|282.17|288.04|282.04|288.18|282.18|288.04|282.04|0
1642777420000|2022-01-21 15:03:40|288.01|282.01|288.08|282.08|288.08|282.08|287.99|281.99|0
1642777430000|2022-01-21 15:03:50|288.13|282.13|288.3|282.3|288.3|282.3|288.13|282.13|0
1642777440000|2022-01-21 15:04:00|288.25|282.25|288|282|288.33|282.33|288|282|0
1642777450000|2022-01-21 15:04:10|288.04|282.04|288.39|282.39|288.44|282.44|288.04|282.04|0
1642777460000|2022-01-21 15:04:20|288.37|282.37|288.45|282.45|288.45|282.45|288.34|282.34|0
1642777470000|2022-01-21 15:04:30|288.46|282.46|288.55|282.55|288.56|282.56|288.46|282.46|0
1642777480000|2022-01-21 15:04:40|288.56|282.56|288.52|282.52|288.56|282.56|288.5|282.5|0
1642777490000|2022-01-21 15:04:50|288.54|282.54|288.61|282.61|288.62|282.62|288.54|282.54|0
1642777500000|2022-01-21 15:05:00|288.62|282.62|288.96|282.96|288.96|282.96|288.51|282.51|0
1642777510000|2022-01-21 15:05:10|288.95|282.95|288.91|282.91|288.95|282.95|288.91|282.91|0
1642777520000|2022-01-21 15:05:20|288.87|282.87|288.62|282.62|288.87|282.87|288.62|282.62|0
1642777530000|2022-01-21 15:05:30|288.59|282.59|288.73|282.73|288.73|282.73|288.59|282.59|0
1642777540000|2022-01-21 15:05:40|288.74|282.74|288.85|282.85|288.85|282.85|288.74|282.74|0
1642777550000|2022-01-21 15:05:50|288.89|282.89|288.81|282.81|288.89|282.89|288.81|282.81|0
1642777560000|2022-01-21 15:06:00|288.8|282.8|288.87|282.87|288.87|282.87|288.73|282.73|0
1642777570000|2022-01-21 15:06:10|288.86|282.86|288.79|282.79|288.88|282.88|288.79|282.79|0
1642777580000|2022-01-21 15:06:20|288.8|282.8|288.85|282.85|288.85|282.85|288.8|282.8|0
1642777590000|2022-01-21 15:06:30|288.84|282.84|289.04|283.04|289.04|283.04|288.84|282.84|0
1642777600000|2022-01-21 15:06:40|289.03|283.03|289.08|283.08|289.08|283.08|289.01|283.01|0
1642777610000|2022-01-21 15:06:50|289.07|283.07|289.49|283.49|289.54|283.54|289.07|283.07|0
1642777620000|2022-01-21 15:07:00|289.39|283.39|289.14|283.14|289.4|283.4|289.14|283.14|0
1642777630000|2022-01-21 15:07:10|289.34|283.34|289.36|283.36|289.41|283.41|289.26|283.26|0
1642777640000|2022-01-21 15:07:20|289.25|283.25|289.22|283.22|289.29|283.29|289.22|283.22|0
1642777650000|2022-01-21 15:07:30|289.23|283.23|289.19|283.19|289.23|283.23|289.18|283.18|0
1642777660000|2022-01-21 15:07:40|289.26|283.26|289.15|283.15|289.28|283.28|289.15|283.15|0
1642777670000|2022-01-21 15:07:50|289.14|283.14|289.14|283.14|289.14|283.14|289.1|283.1|0
1642777680000|2022-01-21 15:08:00|289.07|283.07|289.09|283.09|289.13|283.13|289.07|283.07|0
1642777690000|2022-01-21 15:08:10|289.03|283.03|289.03|283.03|289.04|283.04|289.03|283.03|0
1642777700000|2022-01-21 15:08:20|289.04|283.04|288.98|282.98|289.04|283.04|288.98|282.98|0
1642777710000|2022-01-21 15:08:30|288.99|282.99|288.97|282.97|288.99|282.99|288.94|282.94|0
1642777720000|2022-01-21 15:08:40|288.95|282.95|289.05|283.05|289.08|283.08|288.95|282.95|0
1642777730000|2022-01-21 15:08:50|289.01|283.01|288.91|282.91|289.01|283.01|288.91|282.91|0
1642777740000|2022-01-21 15:09:00|288.9|282.9|288.54|282.54|288.9|282.9|288.53|282.53|0
1642777750000|2022-01-21 15:09:10|288.67|282.67|288.67|282.67|288.69|282.69|288.67|282.67|0
1642777760000|2022-01-21 15:09:20|288.68|282.68|288.63|282.63|288.78|282.78|288.63|282.63|0
1642777770000|2022-01-21 15:09:30|288.75|282.75|288.72|282.72|288.76|282.76|288.72|282.72|0
1642777780000|2022-01-21 15:09:40|288.63|282.63|288.72|282.72|288.72|282.72|288.63|282.63|0
1642777790000|2022-01-21 15:09:50|288.7|282.7|288.72|282.72|288.72|282.72|288.67|282.67|0
1642777800000|2022-01-21 15:10:00|288.68|282.68|288.68|282.68|288.68|282.68|288.67|282.67|0
1642777810000|2022-01-21 15:10:10|288.67|282.67|288.71|282.71|288.74|282.74|288.64|282.64|0
1642777820000|2022-01-21 15:10:20|288.75|282.75|288.83|282.83|288.83|282.83|288.75|282.75|0
1642777830000|2022-01-21 15:10:30|288.84|282.84|288.53|282.53|288.86|282.86|288.51|282.51|0
1642777840000|2022-01-21 15:10:40|288.54|282.54|288.56|282.56|288.56|282.56|288.53|282.53|0
1642777850000|2022-01-21 15:10:50|288.75|282.75|288.73|282.73|288.75|282.75|288.73|282.73|0
1642777860000|2022-01-21 15:11:00|288.72|282.72|288.83|282.83|288.83|282.83|288.72|282.72|0
1642777870000|2022-01-21 15:11:10|288.84|282.84|288.57|282.57|288.84|282.84|288.57|282.57|0
1642777880000|2022-01-21 15:11:20|288.6|282.6|288.52|282.52|288.6|282.6|288.52|282.52|0
1642777890000|2022-01-21 15:11:30|288.54|282.54|288.46|282.46|288.54|282.54|288.46|282.46|0
1642777900000|2022-01-21 15:11:40|288.44|282.44|288.37|282.37|288.44|282.44|288.37|282.37|0
1642777910000|2022-01-21 15:11:50|288.38|282.38|288.36|282.36|288.39|282.39|288.34|282.34|0
1642777920000|2022-01-21 15:12:00|288.31|282.31|288.27|282.27|288.31|282.31|288.27|282.27|0
1642777930000|2022-01-21 15:12:10|288.28|282.28|288.1|282.1|288.28|282.28|288.1|282.1|0
1642777940000|2022-01-21 15:12:20|288.07|282.07|288.11|282.11|288.11|282.11|288.07|282.07|0
1642777950000|2022-01-21 15:12:30|288.08|282.08|288.01|282.01|288.08|282.08|287.97|281.97|0
1642777960000|2022-01-21 15:12:40|287.97|281.97|287.93|281.93|287.98|281.98|287.93|281.93|0
1642777970000|2022-01-21 15:12:50|287.94|281.94|287.87|281.87|287.94|281.94|287.87|281.87|0
1642777980000|2022-01-21 15:13:00|287.86|281.86|287.87|281.87|287.88|281.88|287.85|281.85|0
1642777990000|2022-01-21 15:13:10|287.86|281.86|287.81|281.81|287.86|281.86|287.78|281.78|0
1642778000000|2022-01-21 15:13:20|287.79|281.79|287.76|281.76|287.79|281.79|287.73|281.73|0
1642778010000|2022-01-21 15:13:30|287.75|281.75|287.57|281.57|287.77|281.77|287.57|281.57|0
1642778020000|2022-01-21 15:13:40|287.56|281.56|287.66|281.66|287.66|281.66|287.55|281.55|0
1642778030000|2022-01-21 15:13:50|287.67|281.67|287.64|281.64|287.67|281.67|287.63|281.63|0
1642778040000|2022-01-21 15:14:00|287.63|281.63|287.35|281.35|287.63|281.63|287.35|281.35|0
1642778050000|2022-01-21 15:14:10|287.31|281.31|287.29|281.29|287.31|281.31|287.29|281.29|0
1642778060000|2022-01-21 15:14:20|287.3|281.3|287.19|281.19|287.3|281.3|287.19|281.19|0
1642778070000|2022-01-21 15:14:30|287.48|281.48|287.32|281.32|287.54|281.54|287.32|281.32|0
1642778080000|2022-01-21 15:14:40|287.33|281.33|287.22|281.22|287.37|281.37|287.22|281.22|0
1642778090000|2022-01-21 15:14:50|287.2|281.2|287.23|281.23|287.25|281.25|287.2|281.2|0
1642778100000|2022-01-21 15:15:00|287.18|281.18|287.29|281.29|287.35|281.35|287.02|281.02|0
1642778110000|2022-01-21 15:15:10|287.16|281.16|287.34|281.34|287.34|281.34|287.16|281.16|0
1642778120000|2022-01-21 15:15:20|287.22|281.22|287.63|281.63|287.63|281.63|287.22|281.22|0
1642778130000|2022-01-21 15:15:30|287.78|281.78|287.8|281.8|287.97|281.97|287.77|281.77|0
1642778140000|2022-01-21 15:15:40|287.95|281.95|287.96|281.96|287.99|281.99|287.92|281.92|0
1642778150000|2022-01-21 15:15:50|288.01|282.01|288|282|288.01|282.01|288|282|0
1642778160000|2022-01-21 15:16:00|287.98|281.98|287.88|281.88|288|282|287.88|281.88|0
1642778170000|2022-01-21 15:16:10|287.87|281.87|287.69|281.69|287.87|281.87|287.69|281.69|0
1642778180000|2022-01-21 15:16:20|287.68|281.68|287.65|281.65|287.69|281.69|287.65|281.65|0
1642778190000|2022-01-21 15:16:30|287.66|281.66|287.63|281.63|287.66|281.66|287.63|281.63|0
1642778200000|2022-01-21 15:16:40|287.62|281.62|287.57|281.57|287.63|281.63|287.57|281.57|0
1642778210000|2022-01-21 15:16:50|287.6|281.6|287.62|281.62|287.76|281.76|287.55|281.55|0
1642778220000|2022-01-21 15:17:00|287.65|281.65|287.63|281.63|287.7|281.7|287.63|281.63|0
1642778230000|2022-01-21 15:17:10|287.61|281.61|287.51|281.51|287.61|281.61|287.51|281.51|0
1642778240000|2022-01-21 15:17:20|287.49|281.49|287.47|281.47|287.49|281.49|287.47|281.47|0
1642778250000|2022-01-21 15:17:30|287.46|281.46|287.42|281.42|287.46|281.46|287.39|281.39|0
1642778260000|2022-01-21 15:17:40|287.47|281.47|287.39|281.39|287.47|281.47|287.39|281.39|0
1642778270000|2022-01-21 15:17:50|287.38|281.38|287.38|281.38|287.44|281.44|287.37|281.37|0
1642778280000|2022-01-21 15:18:00|287.37|281.37|287.23|281.23|287.37|281.37|287.21|281.21|0
1642778290000|2022-01-21 15:18:10|287.2|281.2|287.19|281.19|287.2|281.2|287.17|281.17|0
1642778300000|2022-01-21 15:18:20|287.17|281.17|287.19|281.19|287.19|281.19|287.17|281.17|0
1642778310000|2022-01-21 15:18:30|287.11|281.11|287.04|281.04|287.11|281.11|287.04|281.04|0
1642778320000|2022-01-21 15:18:40|287.08|281.08|287.1|281.1|287.1|281.1|287.08|281.08|0
1642778330000|2022-01-21 15:18:50|287.08|281.08|286.97|280.97|287.09|281.09|286.97|280.97|0
1642778340000|2022-01-21 15:19:00|286.94|280.94|286.85|280.85|286.94|280.94|286.85|280.85|0
1642778350000|2022-01-21 15:19:10|286.9|280.9|286.89|280.89|286.93|280.93|286.88|280.88|0
1642778360000|2022-01-21 15:19:20|286.84|280.84|286.84|280.84|286.87|280.87|286.84|280.84|0
1642778370000|2022-01-21 15:19:30|286.85|280.85|286.72|280.72|286.85|280.85|286.71|280.71|0
1642778380000|2022-01-21 15:19:40|286.71|280.71|286.72|280.72|286.73|280.73|286.67|280.67|0
1642778390000|2022-01-21 15:19:50|286.69|280.69|286.67|280.67|286.69|280.69|286.67|280.67|0
1642778400000|2022-01-21 15:20:00|286.72|280.72|286.63|280.63|286.73|280.73|286.63|280.63|0
1642778410000|2022-01-21 15:20:10|286.61|280.61|286.61|280.61|286.67|280.67|286.61|280.61|0
1642778420000|2022-01-21 15:20:20|286.6|280.6|286.42|280.42|286.61|280.61|286.42|280.42|0
1642778430000|2022-01-21 15:20:30|286.4|280.4|286.44|280.44|286.65|280.65|286.39|280.39|0
1642778440000|2022-01-21 15:20:40|286.43|280.43|286.43|280.43|286.49|280.49|286.42|280.42|0
1642778450000|2022-01-21 15:20:50|286.19|280.19|286.1|280.1|286.29|280.29|286.1|280.1|0
1642778460000|2022-01-21 15:21:00|286.07|280.07|285.87|279.87|286.07|280.07|285.87|279.87|0
1642778470000|2022-01-21 15:21:10|285.86|279.86|285.6|279.6|285.89|279.89|285.6|279.6|0
1642778480000|2022-01-21 15:21:20|285.59|279.59|285.37|279.37|285.59|279.59|285.37|279.37|0
1642778490000|2022-01-21 15:21:30|285.39|279.39|285.38|279.38|285.39|279.39|285.32|279.32|0
1642778500000|2022-01-21 15:21:40|285.41|279.41|285.49|279.49|285.49|279.49|285.38|279.38|0
1642778510000|2022-01-21 15:21:50|285.52|279.52|285.45|279.45|285.53|279.53|285.45|279.45|0
1642778520000|2022-01-21 15:22:00|285.46|279.46|285.43|279.43|285.51|279.51|285.43|279.43|0
1642778530000|2022-01-21 15:22:10|285.38|279.38|285.43|279.43|285.43|279.43|285.38|279.38|0
1642778540000|2022-01-21 15:22:20|285.42|279.42|285.34|279.34|285.42|279.42|285.25|279.25|0
1642778550000|2022-01-21 15:22:30|285.36|279.36|285.49|279.49|285.52|279.52|285.36|279.36|0
1642778560000|2022-01-21 15:22:40|285.5|279.5|285.38|279.38|285.51|279.51|285.38|279.38|0
1642778570000|2022-01-21 15:22:50|285.41|279.41|285.31|279.31|285.41|279.41|285.31|279.31|0
1642778580000|2022-01-21 15:23:00|285.32|279.32|285.38|279.38|285.38|279.38|285.32|279.32|0
1642778590000|2022-01-21 15:23:10|285.37|279.37|285.24|279.24|285.37|279.37|285.24|279.24|0
1642778600000|2022-01-21 15:23:20|285.23|279.23|285.1|279.1|285.23|279.23|285.1|279.1|0
1642778610000|2022-01-21 15:23:30|285.07|279.07|285.47|279.47|285.47|279.47|285.05|279.05|0
1642778620000|2022-01-21 15:23:40|285.45|279.45|285.51|279.51|285.63|279.63|285.45|279.45|0
1642778630000|2022-01-21 15:23:50|285.41|279.41|285.34|279.34|285.42|279.42|285.34|279.34|0
1642778640000|2022-01-21 15:24:00|285.31|279.31|285.37|279.37|285.37|279.37|285.3|279.3|0
1642778650000|2022-01-21 15:24:10|285.36|279.36|285.47|279.47|285.47|279.47|285.36|279.36|0
1642778660000|2022-01-21 15:24:20|285.48|279.48|285.55|279.55|285.55|279.55|285.48|279.48|0
1642778670000|2022-01-21 15:24:30|285.53|279.53|285.49|279.49|285.57|279.57|285.48|279.48|0
1642778680000|2022-01-21 15:24:40|285.5|279.5|285.69|279.69|285.69|279.69|285.49|279.49|0
1642778690000|2022-01-21 15:24:50|285.7|279.7|285.8|279.8|285.8|279.8|285.68|279.68|0
1642778700000|2022-01-21 15:25:00|285.79|279.79|286|280|286|280|285.79|279.79|0
1642778710000|2022-01-21 15:25:10|286.01|280.01|286.31|280.31|286.32|280.32|286.01|280.01|0
1642778720000|2022-01-21 15:25:20|286.12|280.12|286.03|280.03|286.12|280.12|285.91|279.91|0
1642778730000|2022-01-21 15:25:30|286.07|280.07|286.04|280.04|286.11|280.11|286.04|280.04|0
1642778740000|2022-01-21 15:25:40|286.07|280.07|286.13|280.13|286.13|280.13|286.07|280.07|0
1642778750000|2022-01-21 15:25:50|286.15|280.15|286.28|280.28|286.36|280.36|286.15|280.15|0
1642778760000|2022-01-21 15:26:00|286.29|280.29|286.17|280.17|286.29|280.29|286.09|280.09|0
1642778770000|2022-01-21 15:26:10|286.18|280.18|286.2|280.2|286.21|280.21|286.18|280.18|0
1642778780000|2022-01-21 15:26:20|286.13|280.13|286.18|280.18|286.18|280.18|286.13|280.13|0
1642778790000|2022-01-21 15:26:30|286.37|280.37|286.66|280.66|286.67|280.67|286.36|280.36|0
1642778800000|2022-01-21 15:26:40|286.69|280.69|286.57|280.57|286.69|280.69|286.4|280.4|0
1642778810000|2022-01-21 15:26:50|286.58|280.58|286.76|280.76|286.76|280.76|286.54|280.54|0
1642778820000|2022-01-21 15:27:00|286.72|280.72|286.91|280.91|286.93|280.93|286.71|280.71|0
1642778830000|2022-01-21 15:27:10|287.04|281.04|287.2|281.2|287.2|281.2|287.03|281.03|0
1642778840000|2022-01-21 15:27:20|287.23|281.23|287.55|281.55|287.58|281.58|287.23|281.23|0
1642778850000|2022-01-21 15:27:30|287.61|281.61|287.28|281.28|287.8|281.8|287.25|281.25|0
1642778860000|2022-01-21 15:27:40|287.3|281.3|287.34|281.34|287.34|281.34|287.27|281.27|0
1642778870000|2022-01-21 15:27:50|287.36|281.36|287.36|281.36|287.41|281.41|287.35|281.35|0
1642778880000|2022-01-21 15:28:00|287.37|281.37|287.48|281.48|287.48|281.48|287.32|281.32|0
1642778890000|2022-01-21 15:28:10|287.49|281.49|287.57|281.57|287.57|281.57|287.49|281.49|0
1642778900000|2022-01-21 15:28:20|287.67|281.67|287.72|281.72|287.74|281.74|287.67|281.67|0
1642778910000|2022-01-21 15:28:30|287.71|281.71|287.84|281.84|287.84|281.84|287.71|281.71|0
1642778920000|2022-01-21 15:28:40|287.91|281.91|287.81|281.81|287.92|281.92|287.81|281.81|0
1642778930000|2022-01-21 15:28:50|287.8|281.8|287.89|281.89|287.91|281.91|287.78|281.78|0
1642778940000|2022-01-21 15:29:00|287.91|281.91|288.29|282.29|288.31|282.31|287.9|281.9|0
1642778950000|2022-01-21 15:29:10|288.32|282.32|288.32|282.32|288.32|282.32|288.31|282.31|0
1642778960000|2022-01-21 15:29:20|288.31|282.31|288.47|282.47|288.47|282.47|288.29|282.29|0
1642778970000|2022-01-21 15:29:30|288.46|282.46|288.22|282.22|288.51|282.51|288.22|282.22|0
1642778980000|2022-01-21 15:29:40|288.21|282.21|288.23|282.23|288.23|282.23|288.13|282.13|0
1642778990000|2022-01-21 15:29:50|288.11|282.11|288|282|288.11|282.11|288|282|0
1642779000000|2022-01-21 15:30:00|287.94|281.94|288.46|282.46|288.47|282.47|287.92|281.92|0
1642779010000|2022-01-21 15:30:10|288.43|282.43|288.37|282.37|288.43|282.43|288.36|282.36|0
1642779020000|2022-01-21 15:30:20|288.4|282.4|288.44|282.44|288.46|282.46|288.4|282.4|0
1642779030000|2022-01-21 15:30:30|288.47|282.47|288.31|282.31|288.6|282.6|288.28|282.28|0
1642779040000|2022-01-21 15:30:40|288.35|282.35|288.54|282.54|288.54|282.54|288.35|282.35|0
1642779050000|2022-01-21 15:30:50|288.74|282.74|288.92|282.92|288.92|282.92|288.74|282.74|0
1642779060000|2022-01-21 15:31:00|288.91|282.91|289.7|283.7|289.7|283.7|288.91|282.91|0
1642779070000|2022-01-21 15:31:10|289.71|283.71|289.9|283.9|289.9|283.9|289.71|283.71|0
1642779080000|2022-01-21 15:31:20|289.87|283.87|289.9|283.9|289.9|283.9|289.87|283.87|0
1642779090000|2022-01-21 15:31:30|290.01|284.01|290.02|284.02|290.03|284.03|290.01|284.01|0
1642779100000|2022-01-21 15:31:40|290.16|284.16|290.27|284.27|290.3|284.3|290.15|284.15|0
1642779110000|2022-01-21 15:31:50|290.31|284.31|290.32|284.32|290.36|284.36|290.31|284.31|0
1642779120000|2022-01-21 15:32:00|290.33|284.33|290.58|284.58|290.58|284.58|290.32|284.32|0
1642779130000|2022-01-21 15:32:10|290.6|284.6|290.65|284.65|290.65|284.65|290.6|284.6|0
1642779140000|2022-01-21 15:32:20|290.64|284.64|290.68|284.68|290.69|284.69|290.61|284.61|0
1642779150000|2022-01-21 15:32:30|290.73|284.73|290.7|284.7|290.74|284.74|290.65|284.65|0
1642779160000|2022-01-21 15:32:40|290.76|284.76|290.82|284.82|290.83|284.83|290.76|284.76|0
1642779170000|2022-01-21 15:32:50|290.76|284.76|290.78|284.78|290.78|284.78|290.76|284.76|0
1642779180000|2022-01-21 15:33:00|290.8|284.8|290.86|284.86|290.86|284.86|290.76|284.76|0
1642779190000|2022-01-21 15:33:10|290.87|284.87|290.91|284.91|290.91|284.91|290.86|284.86|0
1642779200000|2022-01-21 15:33:20|290.92|284.92|291.1|285.1|291.1|285.1|290.92|284.92|0
1642779210000|2022-01-21 15:33:30|291.11|285.11|291.37|285.37|291.38|285.38|291.11|285.11|0
1642779220000|2022-01-21 15:33:40|291.39|285.39|291.36|285.36|291.41|285.41|291.36|285.36|0
1642779230000|2022-01-21 15:33:50|291.37|285.37|291.58|285.58|291.59|285.59|291.37|285.37|0
1642779240000|2022-01-21 15:34:00|291.6|285.6|291.53|285.53|291.6|285.6|291.53|285.53|0
1642779250000|2022-01-21 15:34:10|291.55|285.55|291.55|285.55|291.55|285.55|291.54|285.54|0
1642779260000|2022-01-21 15:34:20|291.6|285.6|291.62|285.62|291.65|285.65|291.59|285.59|0
1642779270000|2022-01-21 15:34:30|291.66|285.66|291.69|285.69|291.69|285.69|291.66|285.66|0
1642779280000|2022-01-21 15:34:40|291.7|285.7|291.72|285.72|291.72|285.72|291.67|285.67|0
1642779290000|2022-01-21 15:34:50|291.73|285.73|291.91|285.91|291.91|285.91|291.72|285.72|0
1642779300000|2022-01-21 15:35:00|291.84|285.84|292.19|286.19|292.19|286.19|291.84|285.84|0
1642779310000|2022-01-21 15:35:10|292.2|286.2|292.35|286.35|292.35|286.35|292.19|286.19|0
1642779320000|2022-01-21 15:35:20|292.36|286.36|292.18|286.18|292.65|286.65|292.18|286.18|0
1642779330000|2022-01-21 15:35:30|292.27|286.27|292.52|286.52|292.53|286.53|292.2|286.2|0
1642779340000|2022-01-21 15:35:40|292.56|286.56|292.6|286.6|292.62|286.62|292.56|286.56|0
1642779350000|2022-01-21 15:35:50|292.54|286.54|292.54|286.54|292.54|286.54|292.54|286.54|0
1642779360000|2022-01-21 15:36:00|292.59|286.59|292.55|286.55|292.59|286.59|292.55|286.55|0
1642779370000|2022-01-21 15:36:10|292.53|286.53|292.55|286.55|292.55|286.55|292.5|286.5|0
1642779380000|2022-01-21 15:36:20|292.57|286.57|292.67|286.67|292.69|286.69|292.57|286.57|0
1642779390000|2022-01-21 15:36:30|292.66|286.66|292.66|286.66|292.66|286.66|292.6|286.6|0
1642779400000|2022-01-21 15:36:40|292.7|286.7|292.61|286.61|292.7|286.7|292.61|286.61|0
1642779410000|2022-01-21 15:36:50|292.6|286.6|292.73|286.73|292.73|286.73|292.6|286.6|0
1642779420000|2022-01-21 15:37:00|292.71|286.71|293.09|287.09|293.09|287.09|292.71|286.71|0
1642779430000|2022-01-21 15:37:10|293.08|287.08|293.01|287.01|293.2|287.2|293.01|287.01|0
1642779440000|2022-01-21 15:37:20|293.06|287.06|293.06|287.06|293.06|287.06|293.01|287.01|0
1642779450000|2022-01-21 15:37:30|293.05|287.05|293.06|287.06|293.08|287.08|293.04|287.04|0
1642779460000|2022-01-21 15:37:40|293.05|287.05|293.07|287.07|293.08|287.08|293.04|287.04|0
1642779470000|2022-01-21 15:37:50|293.08|287.08|293.14|287.14|293.14|287.14|293.08|287.08|0
1642779480000|2022-01-21 15:38:00|293.13|287.13|293.8|287.8|293.8|287.8|293.04|287.04|0
1642779490000|2022-01-21 15:38:10|293.9|287.9|294.09|288.09|294.12|288.12|293.88|287.88|0
1642779500000|2022-01-21 15:38:20|294.1|288.1|294.11|288.11|294.11|288.11|294.09|288.09|0
1642779510000|2022-01-21 15:38:30|294.1|288.1|294.12|288.12|294.12|288.12|294.04|288.04|0
1642779520000|2022-01-21 15:38:40|294.13|288.13|294.01|288.01|294.13|288.13|294.01|288.01|0
1642779530000|2022-01-21 15:38:50|294|288|293.98|287.98|294|288|293.97|287.97|0
1642779540000|2022-01-21 15:39:00|293.99|287.99|293.58|287.58|294.11|288.11|293.57|287.57|0
1642779550000|2022-01-21 15:39:10|293.65|287.65|293.59|287.59|293.66|287.66|293.59|287.59|0
1642779560000|2022-01-21 15:39:20|293.58|287.58|293.59|287.59|293.62|287.62|293.58|287.58|0
1642779570000|2022-01-21 15:39:30|293.58|287.58|293.67|287.67|293.67|287.67|293.56|287.56|0
1642779580000|2022-01-21 15:39:40|293.66|287.66|293.5|287.5|293.66|287.66|293.5|287.5|0
1642779590000|2022-01-21 15:39:50|293.49|287.49|293.52|287.52|293.53|287.53|293.45|287.45|0
1642779600000|2022-01-21 15:40:00|293.49|287.49|293.81|287.81|293.81|287.81|293.47|287.47|0
1642779610000|2022-01-21 15:40:10|293.79|287.79|293.93|287.93|293.93|287.93|293.79|287.79|0
1642779620000|2022-01-21 15:40:20|293.91|287.91|293.94|287.94|293.94|287.94|293.88|287.88|0
1642779630000|2022-01-21 15:40:30|293.97|287.97|293.54|287.54|293.99|287.99|293.54|287.54|0
1642779640000|2022-01-21 15:40:40|293.58|287.58|293.53|287.53|293.6|287.6|293.53|287.53|0
1642779650000|2022-01-21 15:40:50|293.54|287.54|293.48|287.48|293.55|287.55|293.48|287.48|0
1642779660000|2022-01-21 15:41:00|293.45|287.45|293.54|287.54|293.54|287.54|293.44|287.44|0
1642779670000|2022-01-21 15:41:10|293.56|287.56|293.4|287.4|293.56|287.56|293.4|287.4|0
1642779680000|2022-01-21 15:41:20|293.43|287.43|293.44|287.44|293.55|287.55|293.42|287.42|0
1642779690000|2022-01-21 15:41:30|293.41|287.41|293.39|287.39|293.48|287.48|293.39|287.39|0
1642779700000|2022-01-21 15:41:40|293.28|287.28|293.23|287.23|293.29|287.29|293.23|287.23|0
1642779710000|2022-01-21 15:41:50|293.24|287.24|293.13|287.13|293.24|287.24|293.13|287.13|0
1642779720000|2022-01-21 15:42:00|292.89|286.89|293.23|287.23|293.24|287.24|292.88|286.88|0
1642779730000|2022-01-21 15:42:10|292.97|286.97|292.73|286.73|292.97|286.97|292.73|286.73|0
1642779740000|2022-01-21 15:42:20|292.64|286.64|292.57|286.57|292.64|286.64|292.54|286.54|0
1642779750000|2022-01-21 15:42:30|292.54|286.54|292.48|286.48|292.54|286.54|292.48|286.48|0
1642779760000|2022-01-21 15:42:40|292.44|286.44|292.51|286.51|292.56|286.56|292.44|286.44|0
1642779770000|2022-01-21 15:42:50|292.5|286.5|292.44|286.44|292.54|286.54|292.43|286.43|0
1642779780000|2022-01-21 15:43:00|292.43|286.43|291.96|285.96|292.47|286.47|291.96|285.96|0
1642779790000|2022-01-21 15:43:10|291.95|285.95|292.21|286.21|292.21|286.21|291.93|285.93|0
1642779800000|2022-01-21 15:43:20|292.07|286.07|291.87|285.87|292.07|286.07|291.87|285.87|0
1642779810000|2022-01-21 15:43:30|291.63|285.63|291.83|285.83|292.04|286.04|291.63|285.63|0
1642779820000|2022-01-21 15:43:40|291.81|285.81|291.53|285.53|291.81|285.81|291.53|285.53|0
1642779830000|2022-01-21 15:43:50|291.52|285.52|291.65|285.65|291.65|285.65|291.5|285.5|0
1642779840000|2022-01-21 15:44:00|291.64|285.64|291.56|285.56|291.64|285.64|291.56|285.56|0
1642779850000|2022-01-21 15:44:10|291.55|285.55|291.67|285.67|291.67|285.67|291.55|285.55|0
1642779860000|2022-01-21 15:44:20|291.76|285.76|291.73|285.73|291.78|285.78|291.73|285.73|0
1642779870000|2022-01-21 15:44:30|291.77|285.77|291.9|285.9|291.9|285.9|291.77|285.77|0
1642779880000|2022-01-21 15:44:40|291.92|285.92|292.2|286.2|292.2|286.2|291.92|285.92|0
1642779890000|2022-01-21 15:44:50|292.26|286.26|292.5|286.5|292.53|286.53|292.25|286.25|0
1642779900000|2022-01-21 15:45:00|292.51|286.51|292.54|286.54|292.57|286.57|292.51|286.51|0
1642779910000|2022-01-21 15:45:10|292.8|286.8|292.8|286.8|292.82|286.82|292.7|286.7|0
1642779920000|2022-01-21 15:45:20|292.77|286.77|292.73|286.73|292.79|286.79|292.72|286.72|0
1642779930000|2022-01-21 15:45:30|292.65|286.65|292.57|286.57|292.65|286.65|292.49|286.49|0
1642779940000|2022-01-21 15:45:40|292.56|286.56|292.4|286.4|292.56|286.56|292.4|286.4|0
1642779950000|2022-01-21 15:45:50|292.41|286.41|292.52|286.52|292.52|286.52|292.4|286.4|0
1642779960000|2022-01-21 15:46:00|292.53|286.53|292.63|286.63|292.63|286.63|292.53|286.53|0
1642779970000|2022-01-21 15:46:10|292.66|286.66|292.62|286.62|292.66|286.66|292.62|286.62|0
1642779980000|2022-01-21 15:46:20|292.59|286.59|292.67|286.67|292.67|286.67|292.59|286.59|0
1642779990000|2022-01-21 15:46:30|292.69|286.69|292.52|286.52|292.72|286.72|292.52|286.52|0
1642780000000|2022-01-21 15:46:40|292.49|286.49|292.41|286.41|292.49|286.49|292.39|286.39|0
1642780010000|2022-01-21 15:46:50|292.42|286.42|292.41|286.41|292.45|286.45|292.36|286.36|0
1642780020000|2022-01-21 15:47:00|292.45|286.45|292.3|286.3|292.45|286.45|292.2|286.2|0
1642780030000|2022-01-21 15:47:10|292.31|286.31|292.37|286.37|292.38|286.38|292.31|286.31|0
1642780040000|2022-01-21 15:47:20|292.4|286.4|292.37|286.37|292.43|286.43|292.37|286.37|0
1642780050000|2022-01-21 15:47:30|292.36|286.36|292.52|286.52|292.52|286.52|292.36|286.36|0
1642780060000|2022-01-21 15:47:40|292.6|286.6|292.63|286.63|292.63|286.63|292.59|286.59|0
1642780070000|2022-01-21 15:47:50|292.66|286.66|292.54|286.54|292.66|286.66|292.54|286.54|0
1642780080000|2022-01-21 15:48:00|292.5|286.5|292.64|286.64|292.66|286.66|292.45|286.45|0
1642780090000|2022-01-21 15:48:10|292.53|286.53|292.55|286.55|292.58|286.58|292.53|286.53|0
1642780100000|2022-01-21 15:48:20|292.56|286.56|292.69|286.69|292.69|286.69|292.48|286.48|0
1642780110000|2022-01-21 15:48:30|292.66|286.66|292.54|286.54|292.66|286.66|292.48|286.48|0
1642780120000|2022-01-21 15:48:40|292.53|286.53|292.55|286.55|292.56|286.56|292.53|286.53|0
1642780130000|2022-01-21 15:48:50|292.52|286.52|292.53|286.53|292.53|286.53|292.52|286.52|0
1642780140000|2022-01-21 15:49:00|292.41|286.41|292.48|286.48|292.48|286.48|292.41|286.41|0
1642780150000|2022-01-21 15:49:10|292.42|286.42|292.54|286.54|292.54|286.54|292.41|286.41|0
1642780160000|2022-01-21 15:49:20|292.56|286.56|292.57|286.57|292.57|286.57|292.55|286.55|0
1642780170000|2022-01-21 15:49:30|292.71|286.71|292.7|286.7|292.71|286.71|292.54|286.54|0
1642780180000|2022-01-21 15:49:40|292.65|286.65|292.68|286.68|292.68|286.68|292.65|286.65|0
1642780190000|2022-01-21 15:49:50|292.7|286.7|292.69|286.69|292.71|286.71|292.65|286.65|0
1642780200000|2022-01-21 15:50:00|292.7|286.7|292.95|286.95|292.95|286.95|292.7|286.7|0
1642780210000|2022-01-21 15:50:10|292.99|286.99|292.95|286.95|292.99|286.99|292.95|286.95|0
1642780220000|2022-01-21 15:50:20|292.94|286.94|293|287|293|287|292.94|286.94|0
1642780230000|2022-01-21 15:50:30|293.04|287.04|293.42|287.42|293.48|287.48|293.01|287.01|0
1642780240000|2022-01-21 15:50:40|293.46|287.46|293.45|287.45|293.46|287.46|293.42|287.42|0
1642780250000|2022-01-21 15:50:50|293.4|287.4|293.39|287.39|293.4|287.4|293.32|287.32|0
1642780260000|2022-01-21 15:51:00|293.38|287.38|293.69|287.69|293.69|287.69|293.38|287.38|0
1642780270000|2022-01-21 15:51:10|293.85|287.85|293.84|287.84|293.9|287.9|293.84|287.84|0
1642780280000|2022-01-21 15:51:20|293.86|287.86|293.87|287.87|293.88|287.88|293.85|287.85|0
1642780290000|2022-01-21 15:51:30|293.84|287.84|293.79|287.79|293.92|287.92|293.79|287.79|0
1642780300000|2022-01-21 15:51:40|293.87|287.87|293.99|287.99|294|288|293.87|287.87|0
1642780310000|2022-01-21 15:51:50|293.98|287.98|294.07|288.07|294.07|288.07|293.98|287.98|0
1642780320000|2022-01-21 15:52:00|294.14|288.14|294.26|288.26|294.26|288.26|294.14|288.14|0
1642780330000|2022-01-21 15:52:10|294.27|288.27|294.43|288.43|294.43|288.43|294.27|288.27|0
1642780340000|2022-01-21 15:52:20|294.4|288.4|294.25|288.25|294.4|288.4|294.25|288.25|0
1642780350000|2022-01-21 15:52:30|294.23|288.23|294.25|288.25|294.25|288.25|294.21|288.21|0
1642780360000|2022-01-21 15:52:40|294.24|288.24|294.25|288.25|294.25|288.25|294.22|288.22|0
1642780370000|2022-01-21 15:52:50|294.26|288.26|294.5|288.5|294.54|288.54|294.26|288.26|0
1642780380000|2022-01-21 15:53:00|294.49|288.49|294.5|288.5|294.71|288.71|294.49|288.49|0
1642780390000|2022-01-21 15:53:10|294.55|288.55|294.67|288.67|294.68|288.68|294.55|288.55|0
1642780400000|2022-01-21 15:53:20|294.69|288.69|294.71|288.71|294.71|288.71|294.69|288.69|0
1642780410000|2022-01-21 15:53:30|294.69|288.69|294.89|288.89|294.89|288.89|294.68|288.68|0
1642780420000|2022-01-21 15:53:40|294.85|288.85|294.82|288.82|294.85|288.85|294.82|288.82|0
1642780430000|2022-01-21 15:53:50|294.69|288.69|294.65|288.65|294.71|288.71|294.62|288.62|0
1642780440000|2022-01-21 15:54:00|294.66|288.66|294.69|288.69|294.72|288.72|294.59|288.59|0
1642780450000|2022-01-21 15:54:10|294.73|288.73|294.74|288.74|294.74|288.74|294.71|288.71|0
1642780460000|2022-01-21 15:54:20|294.73|288.73|294.79|288.79|294.79|288.79|294.73|288.73|0
1642780470000|2022-01-21 15:54:30|294.78|288.78|294.87|288.87|294.88|288.88|294.77|288.77|0
1642780480000|2022-01-21 15:54:40|294.84|288.84|295.03|289.03|295.03|289.03|294.84|288.84|0
1642780490000|2022-01-21 15:54:50|295.02|289.02|295.09|289.09|295.09|289.09|295.01|289.01|0
1642780500000|2022-01-21 15:55:00|295.11|289.11|295.04|289.04|295.11|289.11|295.04|289.04|0
1642780510000|2022-01-21 15:55:10|295.03|289.03|295.13|289.13|295.13|289.13|295.03|289.03|0
1642780520000|2022-01-21 15:55:20|295.12|289.12|295.11|289.11|295.12|289.12|295.11|289.11|0
1642780530000|2022-01-21 15:55:30|295.12|289.12|295.09|289.09|295.27|289.27|295.09|289.09|0
1642780540000|2022-01-21 15:55:40|295.22|289.22|295.1|289.1|295.22|289.22|295.1|289.1|0
1642780550000|2022-01-21 15:55:50|295.15|289.15|295.13|289.13|295.16|289.16|295.13|289.13|0
1642780560000|2022-01-21 15:56:00|295.1|289.1|295.22|289.22|295.33|289.33|295.1|289.1|0
1642780570000|2022-01-21 15:56:10|295.29|289.29|295.43|289.43|295.43|289.43|295.29|289.29|0
1642780580000|2022-01-21 15:56:20|295.52|289.52|295.39|289.39|295.53|289.53|295.39|289.39|0
1642780590000|2022-01-21 15:56:30|295.42|289.42|295.61|289.61|295.61|289.61|295.4|289.4|0
1642780600000|2022-01-21 15:56:40|295.6|289.6|295.46|289.46|295.6|289.6|295.46|289.46|0
1642780610000|2022-01-21 15:56:50|295.45|289.45|295.48|289.48|295.49|289.49|295.45|289.45|0
1642780620000|2022-01-21 15:57:00|295.43|289.43|295.44|289.44|295.5|289.5|295.43|289.43|0
1642780630000|2022-01-21 15:57:10|295.45|289.45|295.47|289.47|295.47|289.47|295.43|289.43|0
1642780640000|2022-01-21 15:57:20|295.43|289.43|295.42|289.42|295.43|289.43|295.42|289.42|0
1642780650000|2022-01-21 15:57:30|295.41|289.41|295.42|289.42|295.42|289.42|295.34|289.34|0
1642780660000|2022-01-21 15:57:40|295.43|289.43|295.41|289.41|295.43|289.43|295.41|289.41|0
1642780670000|2022-01-21 15:57:50|295.4|289.4|295.54|289.54|295.55|289.55|295.4|289.4|0
1642780680000|2022-01-21 15:58:00|295.53|289.53|295.51|289.51|295.57|289.57|295.51|289.51|0
1642780690000|2022-01-21 15:58:10|295.5|289.5|295.42|289.42|295.5|289.5|295.42|289.42|0
1642780700000|2022-01-21 15:58:20|295.43|289.43|295.35|289.35|295.56|289.56|295.35|289.35|0
1642780710000|2022-01-21 15:58:30|295.3|289.3|295.22|289.22|295.33|289.33|295.22|289.22|0
1642780720000|2022-01-21 15:58:40|295.2|289.2|295.07|289.07|295.2|289.2|295.07|289.07|0
1642780730000|2022-01-21 15:58:50|295.04|289.04|294.94|288.94|295.04|289.04|294.94|288.94|0
1642780740000|2022-01-21 15:59:00|294.95|288.95|295.04|289.04|295.05|289.05|294.94|288.94|0
1642780750000|2022-01-21 15:59:10|294.85|288.85|294.82|288.82|294.88|288.88|294.82|288.82|0
1642780760000|2022-01-21 15:59:20|294.81|288.81|294.68|288.68|294.81|288.81|294.68|288.68|0
1642780770000|2022-01-21 15:59:30|294.62|288.62|294.52|288.52|294.62|288.62|294.52|288.52|0
1642780780000|2022-01-21 15:59:40|294.53|288.53|294.51|288.51|294.67|288.67|294.5|288.5|0
1642780790000|2022-01-21 15:59:50|294.5|288.5|294.48|288.48|294.51|288.51|294.47|288.47|0
1642780800000|2022-01-21 16:00:00|294.5|288.5|294.47|288.47|294.92|288.92|294.47|288.47|0
1642780810000|2022-01-21 16:00:10|294.46|288.46|294.69|288.69|294.69|288.69|294.46|288.46|0
1642780820000|2022-01-21 16:00:20|294.68|288.68|294.61|288.61|294.69|288.69|294.61|288.61|0
1642780830000|2022-01-21 16:00:30|294.6|288.6|294.79|288.79|294.88|288.88|294.58|288.58|0
1642780840000|2022-01-21 16:00:40|294.77|288.77|294.73|288.73|294.77|288.77|294.73|288.73|0
1642780850000|2022-01-21 16:00:50|294.77|288.77|294.76|288.76|294.77|288.77|294.75|288.75|0
1642780860000|2022-01-21 16:01:00|294.73|288.73|294.68|288.68|294.74|288.74|294.68|288.68|0
1642780870000|2022-01-21 16:01:10|294.69|288.69|294.67|288.67|294.69|288.69|294.67|288.67|0
1642780880000|2022-01-21 16:01:20|294.77|288.77|294.78|288.78|294.78|288.78|294.77|288.77|0
1642780890000|2022-01-21 16:01:30|294.77|288.77|294.57|288.57|294.77|288.77|294.57|288.57|0
1642780900000|2022-01-21 16:01:40|294.6|288.6|294.61|288.61|294.61|288.61|294.59|288.59|0
1642780910000|2022-01-21 16:01:50|294.57|288.57|294.4|288.4|294.61|288.61|294.4|288.4|0
1642780920000|2022-01-21 16:02:00|294.39|288.39|294.34|288.34|294.49|288.49|294.34|288.34|0
1642780930000|2022-01-21 16:02:10|294.25|288.25|294.21|288.21|294.25|288.25|294.2|288.2|0
1642780940000|2022-01-21 16:02:20|294.18|288.18|293.97|287.97|294.18|288.18|293.97|287.97|0
1642780950000|2022-01-21 16:02:30|293.94|287.94|293.95|287.95|293.95|287.95|293.89|287.89|0
1642780960000|2022-01-21 16:02:40|293.92|287.92|293.91|287.91|293.92|287.92|293.9|287.9|0
1642780970000|2022-01-21 16:02:50|294.01|288.01|294|288|294.01|288.01|294|288|0
1642780980000|2022-01-21 16:03:00|293.99|287.99|293.79|287.79|294.04|288.04|293.79|287.79|0
1642780990000|2022-01-21 16:03:10|293.8|287.8|293.77|287.77|293.8|287.8|293.77|287.77|0
1642781000000|2022-01-21 16:03:20|293.75|287.75|293.84|287.84|293.84|287.84|293.74|287.74|0
1642781010000|2022-01-21 16:03:30|293.85|287.85|293.84|287.84|293.86|287.86|293.83|287.83|0
1642781020000|2022-01-21 16:03:40|293.79|287.79|294.06|288.06|294.06|288.06|293.79|287.79|0
1642781030000|2022-01-21 16:03:50|294.03|288.03|294.03|288.03|294.03|288.03|294.02|288.02|0
1642781040000|2022-01-21 16:04:00|294.04|288.04|294.29|288.29|294.29|288.29|294.02|288.02|0
1642781050000|2022-01-21 16:04:10|294.26|288.26|294.25|288.25|294.29|288.29|294.24|288.24|0
1642781060000|2022-01-21 16:04:20|294.24|288.24|294.22|288.22|294.25|288.25|294.21|288.21|0
1642781070000|2022-01-21 16:04:30|294.17|288.17|294|288|294.17|288.17|294|288|0
1642781080000|2022-01-21 16:04:40|293.95|287.95|293.9|287.9|293.95|287.95|293.9|287.9|0
1642781090000|2022-01-21 16:04:50|293.89|287.89|293.91|287.91|293.93|287.93|293.89|287.89|0
1642781100000|2022-01-21 16:05:00|293.9|287.9|293.81|287.81|293.91|287.91|293.81|287.81|0
1642781110000|2022-01-21 16:05:10|293.91|287.91|294.11|288.11|294.14|288.14|293.91|287.91|0
1642781120000|2022-01-21 16:05:20|294.1|288.1|294.07|288.07|294.1|288.1|294.07|288.07|0
1642781130000|2022-01-21 16:05:30|294.04|288.04|293.69|287.69|294.13|288.13|293.69|287.69|0
1642781140000|2022-01-21 16:05:40|293.66|287.66|293.85|287.85|293.85|287.85|293.65|287.65|0
1642781150000|2022-01-21 16:05:50|293.88|287.88|293.93|287.93|293.93|287.93|293.75|287.75|0
1642781160000|2022-01-21 16:06:00|293.92|287.92|293.99|287.99|293.99|287.99|293.92|287.92|0
1642781170000|2022-01-21 16:06:10|294.11|288.11|294.19|288.19|294.19|288.19|294.11|288.11|0
1642781180000|2022-01-21 16:06:20|294.18|288.18|294.38|288.38|294.38|288.38|294.18|288.18|0
1642781190000|2022-01-21 16:06:30|294.4|288.4|294.24|288.24|294.4|288.4|294.24|288.24|0
1642781200000|2022-01-21 16:06:40|294.3|288.3|294.38|288.38|294.38|288.38|294.27|288.27|0
1642781210000|2022-01-21 16:06:50|294.62|288.62|294.61|288.61|294.62|288.62|294.6|288.6|0
1642781220000|2022-01-21 16:07:00|294.58|288.58|294.69|288.69|294.69|288.69|294.58|288.58|0
1642781230000|2022-01-21 16:07:10|294.71|288.71|294.72|288.72|294.72|288.72|294.7|288.7|0
1642781240000|2022-01-21 16:07:20|294.71|288.71|294.78|288.78|294.78|288.78|294.71|288.71|0
1642781250000|2022-01-21 16:07:30|294.81|288.81|294.88|288.88|294.88|288.88|294.81|288.81|0
1642781260000|2022-01-21 16:07:40|294.89|288.89|294.79|288.79|294.89|288.89|294.78|288.78|0
1642781270000|2022-01-21 16:07:50|294.82|288.82|294.71|288.71|294.83|288.83|294.71|288.71|0
1642781280000|2022-01-21 16:08:00|294.7|288.7|295.01|289.01|295.01|289.01|294.7|288.7|0
1642781290000|2022-01-21 16:08:10|294.99|288.99|295.09|289.09|295.1|289.1|294.99|288.99|0
1642781300000|2022-01-21 16:08:20|295.08|289.08|295.22|289.22|295.22|289.22|295.08|289.08|0
1642781310000|2022-01-21 16:08:30|295.23|289.23|295.27|289.27|295.28|289.28|295.22|289.22|0
1642781320000|2022-01-21 16:08:40|295.26|289.26|295.43|289.43|295.43|289.43|295.26|289.26|0
1642781330000|2022-01-21 16:08:50|295.44|289.44|295.35|289.35|295.44|289.44|295.28|289.28|0
1642781340000|2022-01-21 16:09:00|295.39|289.39|295.53|289.53|295.53|289.53|295.39|289.39|0
1642781350000|2022-01-21 16:09:10|295.52|289.52|295.46|289.46|295.53|289.53|295.46|289.46|0
1642781360000|2022-01-21 16:09:20|295.47|289.47|295.47|289.47|295.47|289.47|295.46|289.46|0
1642781370000|2022-01-21 16:09:30|295.43|289.43|295.43|289.43|295.43|289.43|295.42|289.42|0
1642781380000|2022-01-21 16:09:40|295.48|289.48|295.5|289.5|295.5|289.5|295.47|289.47|0
1642781390000|2022-01-21 16:09:50|295.51|289.51|295.55|289.55|295.55|289.55|295.51|289.51|0
1642781400000|2022-01-21 16:10:00|295.58|289.58|295.35|289.35|295.7|289.7|295.29|289.29|0
1642781410000|2022-01-21 16:10:10|295.4|289.4|295.41|289.41|295.49|289.49|295.4|289.4|0
1642781420000|2022-01-21 16:10:20|295.42|289.42|295.55|289.55|295.55|289.55|295.42|289.42|0
1642781430000|2022-01-21 16:10:30|295.44|289.44|295.65|289.65|295.65|289.65|295.44|289.44|0
1642781440000|2022-01-21 16:10:40|295.64|289.64|295.62|289.62|295.65|289.65|295.62|289.62|0
1642781450000|2022-01-21 16:10:50|295.66|289.66|295.57|289.57|295.72|289.72|295.56|289.56|0
1642781460000|2022-01-21 16:11:00|295.54|289.54|295.17|289.17|295.54|289.54|295.17|289.17|0
1642781470000|2022-01-21 16:11:10|295.12|289.12|295.08|289.08|295.12|289.12|295.08|289.08|0
1642781480000|2022-01-21 16:11:20|295.09|289.09|295.09|289.09|295.09|289.09|295.07|289.07|0
1642781490000|2022-01-21 16:11:30|295.18|289.18|295.18|289.18|295.18|289.18|295.18|289.18|0
1642781500000|2022-01-21 16:11:40|295.21|289.21|295.16|289.16|295.22|289.22|295.07|289.07|0
1642781510000|2022-01-21 16:11:50|295.3|289.3|295.38|289.38|295.39|289.39|295.3|289.3|0
1642781520000|2022-01-21 16:12:00|295.36|289.36|295.21|289.21|295.38|289.38|295.21|289.21|0
1642781530000|2022-01-21 16:12:10|295.2|289.2|295.13|289.13|295.2|289.2|295.13|289.13|0
1642781540000|2022-01-21 16:12:20|295.14|289.14|295.42|289.42|295.42|289.42|295.13|289.13|0
1642781550000|2022-01-21 16:12:30|295.41|289.41|294.87|288.87|295.41|289.41|294.84|288.84|0
1642781560000|2022-01-21 16:12:40|294.83|288.83|294.83|288.83|294.83|288.83|294.83|288.83|0
1642781570000|2022-01-21 16:12:50|294.8|288.8|295|289|295|289|294.8|288.8|0
1642781580000|2022-01-21 16:13:00|294.94|288.94|294.92|288.92|295.03|289.03|294.9|288.9|0
1642781590000|2022-01-21 16:13:10|294.95|288.95|295.05|289.05|295.05|289.05|294.95|288.95|0
1642781600000|2022-01-21 16:13:20|295.07|289.07|295.16|289.16|295.16|289.16|295.07|289.07|0
1642781610000|2022-01-21 16:13:30|295.15|289.15|295.17|289.17|295.18|289.18|295.15|289.15|0
1642781620000|2022-01-21 16:13:40|295.18|289.18|295.16|289.16|295.18|289.18|295.16|289.16|0
1642781630000|2022-01-21 16:13:50|295.17|289.17|295.27|289.27|295.27|289.27|295.14|289.14|0
1642781640000|2022-01-21 16:14:00|295.26|289.26|294.97|288.97|295.26|289.26|294.97|288.97|0
1642781650000|2022-01-21 16:14:10|294.96|288.96|294.75|288.75|294.96|288.96|294.75|288.75|0
1642781660000|2022-01-21 16:14:20|294.76|288.76|294.86|288.86|294.86|288.86|294.76|288.76|0
1642781670000|2022-01-21 16:14:30|294.87|288.87|294.9|288.9|294.92|288.92|294.87|288.87|0
1642781680000|2022-01-21 16:14:40|294.91|288.91|294.9|288.9|294.91|288.91|294.9|288.9|0
1642781690000|2022-01-21 16:14:50|294.91|288.91|295.03|289.03|295.05|289.05|294.91|288.91|0
1642781700000|2022-01-21 16:15:00|295.07|289.07|295.11|289.11|295.12|289.12|295.07|289.07|0
1642781710000|2022-01-21 16:15:10|295.13|289.13|295.22|289.22|295.22|289.22|295.13|289.13|0
1642781720000|2022-01-21 16:15:20|295.25|289.25|295.33|289.33|295.33|289.33|295.24|289.24|0
1642781730000|2022-01-21 16:15:30|295.37|289.37|295.35|289.35|295.44|289.44|295.35|289.35|0
1642781740000|2022-01-21 16:15:40|295.39|289.39|295.45|289.45|295.45|289.45|295.39|289.39|0
1642781750000|2022-01-21 16:15:50|295.47|289.47|295.72|289.72|295.72|289.72|295.47|289.47|0
1642781760000|2022-01-21 16:16:00|295.59|289.59|295.55|289.55|295.59|289.59|295.54|289.54|0
1642781770000|2022-01-21 16:16:10|295.65|289.65|295.59|289.59|295.65|289.65|295.59|289.59|0
1642781780000|2022-01-21 16:16:20|295.61|289.61|295.64|289.64|295.65|289.65|295.61|289.61|0
1642781790000|2022-01-21 16:16:30|295.65|289.65|295.66|289.66|295.66|289.66|295.65|289.65|0
1642781800000|2022-01-21 16:16:40|295.65|289.65|295.64|289.64|295.66|289.66|295.64|289.64|0
1642781810000|2022-01-21 16:16:50|295.66|289.66|295.68|289.68|295.68|289.68|295.66|289.66|0
1642781820000|2022-01-21 16:17:00|295.69|289.69|295.68|289.68|295.69|289.69|295.68|289.68|0
1642781830000|2022-01-21 16:17:10|295.71|289.71|295.66|289.66|295.75|289.75|295.65|289.65|0
1642781840000|2022-01-21 16:17:20|295.65|289.65|295.65|289.65|295.65|289.65|295.65|289.65|0
1642781850000|2022-01-21 16:17:30|295.68|289.68|295.68|289.68|295.68|289.68|295.67|289.67|0
1642781860000|2022-01-21 16:17:40|295.69|289.69|295.65|289.65|295.69|289.69|295.65|289.65|0
1642781870000|2022-01-21 16:17:50|295.83|289.83|295.93|289.93|295.93|289.93|295.83|289.83|0
1642781880000|2022-01-21 16:18:00|295.85|289.85|295.97|289.97|295.98|289.98|295.84|289.84|0
1642781890000|2022-01-21 16:18:10|295.98|289.98|295.93|289.93|295.98|289.98|295.93|289.93|0
1642781900000|2022-01-21 16:18:20|295.91|289.91|295.91|289.91|295.91|289.91|295.9|289.9|0
1642781910000|2022-01-21 16:18:30|295.95|289.95|296.24|290.24|296.24|290.24|295.95|289.95|0
1642781920000|2022-01-21 16:18:40|296.25|290.25|296.25|290.25|296.27|290.27|296.25|290.25|0
1642781930000|2022-01-21 16:18:50|296.24|290.24|296.27|290.27|296.28|290.28|296.24|290.24|0
1642781940000|2022-01-21 16:19:00|296.28|290.28|296.22|290.22|296.28|290.28|296.22|290.22|0
1642781950000|2022-01-21 16:19:10|296.21|290.21|296.18|290.18|296.21|290.21|296.18|290.18|0
1642781960000|2022-01-21 16:19:20|296.19|290.19|296.25|290.25|296.25|290.25|296.16|290.16|0
1642781970000|2022-01-21 16:19:30|296.27|290.27|296.31|290.31|296.38|290.38|296.27|290.27|0
1642781980000|2022-01-21 16:19:40|296.38|290.38|296.32|290.32|296.38|290.38|296.32|290.32|0
1642781990000|2022-01-21 16:19:50|296.3|290.3|296.26|290.26|296.3|290.3|296.26|290.26|0
1642782000000|2022-01-21 16:20:00|296.25|290.25|296.31|290.31|296.31|290.31|296.16|290.16|0
1642782010000|2022-01-21 16:20:10|296.32|290.32|296.16|290.16|296.32|290.32|296.15|290.15|0
1642782020000|2022-01-21 16:20:20|296.17|290.17|296.22|290.22|296.22|290.22|296.09|290.09|0
1642782030000|2022-01-21 16:20:30|296.21|290.21|296.27|290.27|296.27|290.27|296.21|290.21|0
1642782040000|2022-01-21 16:20:40|296.26|290.26|296.22|290.22|296.27|290.27|296.2|290.2|0
1642782050000|2022-01-21 16:20:50|296.21|290.21|296.24|290.24|296.24|290.24|296.21|290.21|0
1642782060000|2022-01-21 16:21:00|296.34|290.34|296.27|290.27|296.34|290.34|296.25|290.25|0
1642782070000|2022-01-21 16:21:10|296.25|290.25|296.35|290.35|296.35|290.35|296.25|290.25|0
1642782080000|2022-01-21 16:21:20|296.36|290.36|296.4|290.4|296.4|290.4|296.32|290.32|0
1642782090000|2022-01-21 16:21:30|296.43|290.43|296.44|290.44|296.44|290.44|296.41|290.41|0
1642782100000|2022-01-21 16:21:40|296.45|290.45|296.39|290.39|296.45|290.45|296.39|290.39|0
1642782110000|2022-01-21 16:21:50|296.38|290.38|296.4|290.4|296.43|290.43|296.38|290.38|0
1642782120000|2022-01-21 16:22:00|296.43|290.43|296.62|290.62|296.62|290.62|296.4|290.4|0
1642782130000|2022-01-21 16:22:10|296.63|290.63|296.64|290.64|296.68|290.68|296.63|290.63|0
1642782140000|2022-01-21 16:22:20|296.63|290.63|296.76|290.76|296.76|290.76|296.63|290.63|0
1642782150000|2022-01-21 16:22:30|296.72|290.72|296.77|290.77|296.78|290.78|296.72|290.72|0
1642782160000|2022-01-21 16:22:40|296.73|290.73|296.73|290.73|296.75|290.75|296.73|290.73|0
1642782170000|2022-01-21 16:22:50|296.76|290.76|296.76|290.76|296.76|290.76|296.76|290.76|0
1642782180000|2022-01-21 16:23:00|296.9|290.9|296.88|290.88|296.91|290.91|296.88|290.88|0
1642782190000|2022-01-21 16:23:10|296.87|290.87|296.82|290.82|296.89|290.89|296.82|290.82|0
1642782200000|2022-01-21 16:23:20|296.89|290.89|296.92|290.92|296.92|290.92|296.77|290.77|0
1642782210000|2022-01-21 16:23:30|296.97|290.97|297.08|291.08|297.08|291.08|296.97|290.97|0
1642782220000|2022-01-21 16:23:40|297.14|291.14|297.09|291.09|297.14|291.14|297.08|291.08|0
1642782230000|2022-01-21 16:23:50|297.08|291.08|296.9|290.9|297.11|291.11|296.87|290.87|0
1642782240000|2022-01-21 16:24:00|296.91|290.91|296.93|290.93|296.93|290.93|296.91|290.91|0
1642782250000|2022-01-21 16:24:10|296.92|290.92|296.95|290.95|296.95|290.95|296.92|290.92|0
1642782260000|2022-01-21 16:24:20|296.97|290.97|297.01|291.01|297.02|291.02|296.97|290.97|0
1642782270000|2022-01-21 16:24:30|297.04|291.04|297.07|291.07|297.07|291.07|297.02|291.02|0
1642782280000|2022-01-21 16:24:40|297.04|291.04|297.04|291.04|297.04|291.04|297.04|291.04|0
1642782290000|2022-01-21 16:24:50|297.1|291.1|297.28|291.28|297.33|291.33|297.1|291.1|0
1642782300000|2022-01-21 16:25:00|297.26|291.26|297.2|291.2|297.26|291.26|297.2|291.2|0
1642782310000|2022-01-21 16:25:10|297.12|291.12|297.09|291.09|297.12|291.12|297.09|291.09|0
1642782320000|2022-01-21 16:25:20|297.15|291.15|297.15|291.15|297.22|291.22|297.13|291.13|0
1642782330000|2022-01-21 16:25:30|297.11|291.11|297.14|291.14|297.22|291.22|297.11|291.11|0
1642782340000|2022-01-21 16:25:40|297.16|291.16|297.22|291.22|297.22|291.22|297.16|291.16|0
1642782350000|2022-01-21 16:25:50|297.19|291.19|297.19|291.19|297.19|291.19|297.18|291.18|0
1642782360000|2022-01-21 16:26:00|297.15|291.15|297.09|291.09|297.17|291.17|297.09|291.09|0
1642782370000|2022-01-21 16:26:10|297.22|291.22|297.01|291.01|297.22|291.22|297.01|291.01|0
1642782380000|2022-01-21 16:26:20|297.02|291.02|296.96|290.96|297.03|291.03|296.96|290.96|0
1642782390000|2022-01-21 16:26:30|296.97|290.97|296.98|290.98|296.98|290.98|296.97|290.97|0
1642782400000|2022-01-21 16:26:40|296.94|290.94|296.93|290.93|296.94|290.94|296.93|290.93|0
1642782410000|2022-01-21 16:26:50|296.92|290.92|296.88|290.88|296.92|290.92|296.87|290.87|0
1642782420000|2022-01-21 16:27:00|296.87|290.87|296.84|290.84|296.89|290.89|296.84|290.84|0
1642782430000|2022-01-21 16:27:10|296.79|290.79|296.81|290.81|296.81|290.81|296.79|290.79|0
1642782440000|2022-01-21 16:27:20|296.8|290.8|296.83|290.83|296.83|290.83|296.79|290.79|0
1642782450000|2022-01-21 16:27:30|296.84|290.84|296.94|290.94|296.94|290.94|296.82|290.82|0
1642782460000|2022-01-21 16:27:40|296.99|290.99|297.03|291.03|297.03|291.03|296.95|290.95|0
1642782470000|2022-01-21 16:27:50|297.02|291.02|297.01|291.01|297.03|291.03|297|291|0
1642782480000|2022-01-21 16:28:00|297|291|297.01|291.01|297.01|291.01|297|291|0
1642782490000|2022-01-21 16:28:10|297|291|297.05|291.05|297.06|291.06|297|291|0
1642782500000|2022-01-21 16:28:20|297.08|291.08|297.09|291.09|297.09|291.09|297.08|291.08|0
1642782510000|2022-01-21 16:28:30|297.14|291.14|297.14|291.14|297.14|291.14|297.14|291.14|0
1642782520000|2022-01-21 16:28:40|297.17|291.17|297.13|291.13|297.17|291.17|297.12|291.12|0
1642782530000|2022-01-21 16:28:50|297.15|291.15|297.18|291.18|297.2|291.2|297.15|291.15|0
1642782540000|2022-01-21 16:29:00|297.17|291.17|297.2|291.2|297.2|291.2|297.17|291.17|0
1642782550000|2022-01-21 16:29:10|297.24|291.24|297.23|291.23|297.24|291.24|297.23|291.23|0
1642782560000|2022-01-21 16:29:20|297.24|291.24|297.24|291.24|297.24|291.24|297.24|291.24|0
1642782570000|2022-01-21 16:29:30|297.27|291.27|297.26|291.26|297.27|291.27|297.23|291.23|0
1642782580000|2022-01-21 16:29:40|297.27|291.27|297.27|291.27|297.28|291.28|297.25|291.25|0
1642782590000|2022-01-21 16:29:50|297.22|291.22|297.22|291.22|297.22|291.22|297.22|291.22|0
1642782600000|2022-01-21 16:30:00|297.21|291.21|296.97|290.97|297.21|291.21|296.97|290.97|0
1642782610000|2022-01-21 16:30:10|296.98|290.98|296.97|290.97|297.08|291.08|296.97|290.97|0
1642782620000|2022-01-21 16:30:20|296.96|290.96|296.98|290.98|296.98|290.98|296.92|290.92|0
1642782630000|2022-01-21 16:30:30|296.97|290.97|297.02|291.02|297.06|291.06|296.97|290.97|0
1642782640000|2022-01-21 16:30:40|297.04|291.04|296.91|290.91|297.04|291.04|296.91|290.91|0
1642782650000|2022-01-21 16:30:50|296.92|290.92|296.95|290.95|296.95|290.95|296.92|290.92|0
1642782660000|2022-01-21 16:31:00|296.96|290.96|296.93|290.93|296.99|290.99|296.93|290.93|0
1642782670000|2022-01-21 16:31:10|296.9|290.9|296.83|290.83|296.9|290.9|296.83|290.83|0
1642782680000|2022-01-21 16:31:20|296.78|290.78|296.73|290.73|296.78|290.78|296.73|290.73|0
1642782690000|2022-01-21 16:31:30|296.67|290.67|296.5|290.5|296.68|290.68|296.5|290.5|0
1642782700000|2022-01-21 16:31:40|296.51|290.51|296.42|290.42|296.53|290.53|296.42|290.42|0
1642782710000|2022-01-21 16:31:50|296.41|290.41|296.23|290.23|296.41|290.41|296.23|290.23|0
1642782720000|2022-01-21 16:32:00|296.2|290.2|296.2|290.2|296.25|290.25|296.2|290.2|0
1642782730000|2022-01-21 16:32:10|296.25|290.25|296.38|290.38|296.38|290.38|296.24|290.24|0
1642782740000|2022-01-21 16:32:20|296.33|290.33|296.34|290.34|296.34|290.34|296.28|290.28|0
1642782750000|2022-01-21 16:32:30|296.41|290.41|296.46|290.46|296.47|290.47|296.41|290.41|0
1642782760000|2022-01-21 16:32:40|296.45|290.45|296.46|290.46|296.46|290.46|296.45|290.45|0
1642782770000|2022-01-21 16:32:50|296.45|290.45|296.49|290.49|296.49|290.49|296.45|290.45|0
1642782780000|2022-01-21 16:33:00|296.48|290.48|296.64|290.64|296.64|290.64|296.48|290.48|0
1642782790000|2022-01-21 16:33:10|296.63|290.63|296.63|290.63|296.63|290.63|296.62|290.62|0
1642782800000|2022-01-21 16:33:20|296.71|290.71|296.71|290.71|296.72|290.72|296.71|290.71|0
1642782810000|2022-01-21 16:33:30|296.73|290.73|296.7|290.7|296.73|290.73|296.7|290.7|0
1642782820000|2022-01-21 16:33:40|296.69|290.69|296.73|290.73|296.78|290.78|296.69|290.69|0
1642782830000|2022-01-21 16:33:50|296.72|290.72|296.69|290.69|296.72|290.72|296.68|290.68|0
1642782840000|2022-01-21 16:34:00|296.68|290.68|296.74|290.74|296.74|290.74|296.68|290.68|0
1642782850000|2022-01-21 16:34:10|296.63|290.63|296.61|290.61|296.63|290.63|296.59|290.59|0
1642782860000|2022-01-21 16:34:20|296.6|290.6|296.61|290.61|296.61|290.61|296.57|290.57|0
1642782870000|2022-01-21 16:34:30|296.58|290.58|296.56|290.56|296.58|290.58|296.56|290.56|0
1642782880000|2022-01-21 16:34:40|296.53|290.53|296.46|290.46|296.54|290.54|296.46|290.46|0
1642782890000|2022-01-21 16:34:50|296.47|290.47|296.51|290.51|296.51|290.51|296.47|290.47|0
1642782900000|2022-01-21 16:35:00|296.52|290.52|296.51|290.51|296.57|290.57|296.51|290.51|0
1642782910000|2022-01-21 16:35:10|296.61|290.61|296.6|290.6|296.61|290.61|296.52|290.52|0
1642782920000|2022-01-21 16:35:20|296.58|290.58|296.73|290.73|296.79|290.79|296.58|290.58|0
1642782930000|2022-01-21 16:35:30|296.72|290.72|296.7|290.7|296.78|290.78|296.7|290.7|0
1642782940000|2022-01-21 16:35:40|296.73|290.73|296.72|290.72|296.73|290.73|296.69|290.69|0
1642782950000|2022-01-21 16:35:50|296.73|290.73|296.63|290.63|296.74|290.74|296.63|290.63|0
1642782960000|2022-01-21 16:36:00|296.54|290.54|296.62|290.62|296.63|290.63|296.54|290.54|0
1642782970000|2022-01-21 16:36:10|296.65|290.65|296.64|290.64|296.65|290.65|296.64|290.64|0
1642782980000|2022-01-21 16:36:20|296.65|290.65|296.46|290.46|296.65|290.65|296.46|290.46|0
1642782990000|2022-01-21 16:36:30|296.47|290.47|296.32|290.32|296.47|290.47|296.32|290.32|0
1642783000000|2022-01-21 16:36:40|296.31|290.31|296.22|290.22|296.31|290.31|296.22|290.22|0
1642783010000|2022-01-21 16:36:50|296.12|290.12|296.13|290.13|296.13|290.13|296.12|290.12|0
1642783020000|2022-01-21 16:37:00|296.09|290.09|296.06|290.06|296.09|290.09|296.06|290.06|0
1642783030000|2022-01-21 16:37:10|296.05|290.05|295.94|289.94|296.05|290.05|295.91|289.91|0
1642783040000|2022-01-21 16:37:20|295.92|289.92|295.68|289.68|295.92|289.92|295.66|289.66|0
1642783050000|2022-01-21 16:37:30|295.65|289.65|295.6|289.6|295.65|289.65|295.57|289.57|0
1642783060000|2022-01-21 16:37:40|295.45|289.45|295.34|289.34|295.45|289.45|295.34|289.34|0
1642783070000|2022-01-21 16:37:50|295.33|289.33|295.37|289.37|295.38|289.38|295.33|289.33|0
1642783080000|2022-01-21 16:38:00|295.36|289.36|295.02|289.02|295.36|289.36|295.02|289.02|0
1642783090000|2022-01-21 16:38:10|295.01|289.01|294.83|288.83|295.01|289.01|294.83|288.83|0
1642783100000|2022-01-21 16:38:20|294.81|288.81|294.78|288.78|294.81|288.81|294.74|288.74|0
1642783110000|2022-01-21 16:38:30|294.79|288.79|294.64|288.64|294.79|288.79|294.63|288.63|0
1642783120000|2022-01-21 16:38:40|294.6|288.6|294.56|288.56|294.63|288.63|294.56|288.56|0
1642783130000|2022-01-21 16:38:50|294.52|288.52|294.37|288.37|294.52|288.52|294.37|288.37|0
1642783140000|2022-01-21 16:39:00|294.3|288.3|294.39|288.39|294.39|288.39|294.3|288.3|0
1642783150000|2022-01-21 16:39:10|294.27|288.27|294.12|288.12|294.27|288.27|294.11|288.11|0
1642783160000|2022-01-21 16:39:20|294.01|288.01|293.75|287.75|294.03|288.03|293.72|287.72|0
1642783170000|2022-01-21 16:39:30|293.7|287.7|293.69|287.69|293.7|287.7|293.61|287.61|0
1642783180000|2022-01-21 16:39:40|293.71|287.71|293.7|287.7|293.75|287.75|293.7|287.7|0
1642783190000|2022-01-21 16:39:50|293.66|287.66|293.64|287.64|293.66|287.66|293.64|287.64|0
1642783200000|2022-01-21 16:40:00|293.61|287.61|293.6|287.6|293.62|287.62|293.59|287.59|0
1642783210000|2022-01-21 16:40:10|293.56|287.56|293.57|287.57|293.57|287.57|293.55|287.55|0
1642783220000|2022-01-21 16:40:20|293.56|287.56|293.59|287.59|293.62|287.62|293.56|287.56|0
1642783230000|2022-01-21 16:40:30|293.57|287.57|293.51|287.51|293.57|287.57|293.5|287.5|0
1642783240000|2022-01-21 16:40:40|293.5|287.5|293.5|287.5|293.51|287.51|293.5|287.5|0
1642783250000|2022-01-21 16:40:50|293.49|287.49|293.48|287.48|293.49|287.49|293.47|287.47|0
1642783260000|2022-01-21 16:41:00|293.46|287.46|293.44|287.44|293.46|287.46|293.44|287.44|0
1642783270000|2022-01-21 16:41:10|293.4|287.4|293.39|287.39|293.4|287.4|293.39|287.39|0
1642783280000|2022-01-21 16:41:20|293.38|287.38|293.39|287.39|293.39|287.39|293.37|287.37|0
1642783290000|2022-01-21 16:41:30|293.38|287.38|293.1|287.1|293.38|287.38|293.1|287.1|0
1642783300000|2022-01-21 16:41:40|293.11|287.11|293.07|287.07|293.11|287.11|293.06|287.06|0
1642783310000|2022-01-21 16:41:50|293.04|287.04|293.01|287.01|293.04|287.04|293.01|287.01|0
1642783320000|2022-01-21 16:42:00|293.02|287.02|292.99|286.99|293.04|287.04|292.99|286.99|0
1642783330000|2022-01-21 16:42:10|293|287|292.96|286.96|293.01|287.01|292.96|286.96|0
1642783340000|2022-01-21 16:42:20|292.95|286.95|292.98|286.98|292.98|286.98|292.95|286.95|0
1642783350000|2022-01-21 16:42:30|292.97|286.97|293.06|287.06|293.07|287.07|292.97|286.97|0
1642783360000|2022-01-21 16:42:40|293.05|287.05|293.06|287.06|293.07|287.07|293.05|287.05|0
1642783380000|2022-01-21 16:43:00|293.05|287.05|293.16|287.16|293.16|287.16|293.05|287.05|0
1642783390000|2022-01-21 16:43:10|293.15|287.15|293.16|287.16|293.17|287.17|293.15|287.15|0
1642783400000|2022-01-21 16:43:20|293.17|287.17|293.17|287.17|293.18|287.18|293.17|287.17|0
1642783410000|2022-01-21 16:43:30|293.18|287.18|293.11|287.11|293.18|287.18|293.11|287.11|0
1642783420000|2022-01-21 16:43:40|293.12|287.12|293.11|287.11|293.18|287.18|293.11|287.11|0
1642783430000|2022-01-21 16:43:50|293.1|287.1|293.04|287.04|293.13|287.13|293.03|287.03|0
1642783440000|2022-01-21 16:44:00|292.99|286.99|292.98|286.98|292.99|286.99|292.98|286.98|0
1642783450000|2022-01-21 16:44:10|292.97|286.97|292.99|286.99|292.99|286.99|292.97|286.97|0
1642783460000|2022-01-21 16:44:20|292.97|286.97|292.98|286.98|292.98|286.98|292.97|286.97|0
1642783470000|2022-01-21 16:44:30|292.96|286.96|292.9|286.9|292.96|286.96|292.9|286.9|0
1642783480000|2022-01-21 16:44:40|292.92|286.92|293.01|287.01|293.01|287.01|292.92|286.92|0
1642783490000|2022-01-21 16:44:50|292.93|286.93|292.93|286.93|292.94|286.94|292.93|286.93|0
1642783500000|2022-01-21 16:45:00|292.94|286.94|292.88|286.88|292.94|286.94|292.88|286.88|0
1642783510000|2022-01-21 16:45:10|292.87|286.87|292.84|286.84|292.87|286.87|292.84|286.84|0
1642783520000|2022-01-21 16:45:20|292.83|286.83|292.83|286.83|292.83|286.83|292.83|286.83|0
1642783530000|2022-01-21 16:45:30|292.84|286.84|292.85|286.85|292.85|286.85|292.84|286.84|0
1642783540000|2022-01-21 16:45:40|292.84|286.84|292.92|286.92|292.92|286.92|292.84|286.84|0
1642783550000|2022-01-21 16:45:50|292.9|286.9|292.89|286.89|292.9|286.9|292.89|286.89|0
1642783560000|2022-01-21 16:46:00|292.9|286.9|292.89|286.89|292.91|286.91|292.85|286.85|0
1642783570000|2022-01-21 16:46:10|292.79|286.79|292.84|286.84|292.84|286.84|292.79|286.79|0
1642783580000|2022-01-21 16:46:20|292.83|286.83|292.81|286.81|292.83|286.83|292.81|286.81|0
1642783590000|2022-01-21 16:46:30|292.83|286.83|292.92|286.92|292.92|286.92|292.83|286.83|0
1642783600000|2022-01-21 16:46:40|292.91|286.91|292.91|286.91|292.92|286.92|292.91|286.91|0
1642783610000|2022-01-21 16:46:50|292.9|286.9|292.93|286.93|292.93|286.93|292.9|286.9|0
1642783620000|2022-01-21 16:47:00|292.92|286.92|292.85|286.85|292.92|286.92|292.82|286.82|0
1642783630000|2022-01-21 16:47:10|292.84|286.84|292.84|286.84|292.84|286.84|292.84|286.84|0
1642783640000|2022-01-21 16:47:20|292.78|286.78|292.75|286.75|292.81|286.81|292.75|286.75|0
1642783650000|2022-01-21 16:47:30|292.65|286.65|292.65|286.65|292.66|286.66|292.65|286.65|0
1642783660000|2022-01-21 16:47:40|292.61|286.61|292.31|286.31|292.61|286.61|292.31|286.31|0
1642783670000|2022-01-21 16:47:50|292.32|286.32|292.18|286.18|292.32|286.32|292.18|286.18|0
1642783680000|2022-01-21 16:48:00|292.23|286.23|291.97|285.97|292.23|286.23|291.97|285.97|0
1642783690000|2022-01-21 16:48:10|291.9|285.9|291.82|285.82|291.9|285.9|291.82|285.82|0
1642783700000|2022-01-21 16:48:20|291.81|285.81|292.06|286.06|292.06|286.06|291.81|285.81|0
1642783710000|2022-01-21 16:48:30|292.07|286.07|292.12|286.12|292.12|286.12|292.05|286.05|0
1642783720000|2022-01-21 16:48:40|292.17|286.17|292.09|286.09|292.17|286.17|292.08|286.08|0
1642783730000|2022-01-21 16:48:50|292.08|286.08|292.08|286.08|292.08|286.08|292.08|286.08|0
1642783740000|2022-01-21 16:49:00|292.09|286.09|292.14|286.14|292.14|286.14|292.08|286.08|0
1642783750000|2022-01-21 16:49:10|292.15|286.15|292.11|286.11|292.15|286.15|292.11|286.11|0
1642783760000|2022-01-21 16:49:20|292.13|286.13|292.13|286.13|292.13|286.13|292.13|286.13|0
1642783770000|2022-01-21 16:49:30|292.11|286.11|292.11|286.11|292.11|286.11|292.1|286.1|0
1642783780000|2022-01-21 16:49:40|292.27|286.27|292.38|286.38|292.38|286.38|292.27|286.27|0
1642783790000|2022-01-21 16:49:50|292.39|286.39|292.39|286.39|292.4|286.4|292.38|286.38|0
1642783800000|2022-01-21 16:50:00|292.51|286.51|292.52|286.52|292.52|286.52|292.51|286.51|0
1642783810000|2022-01-21 16:50:10|292.45|286.45|292.43|286.43|292.45|286.45|292.43|286.43|0
1642783820000|2022-01-21 16:50:20|292.41|286.41|292.41|286.41|292.41|286.41|292.41|286.41|0
1642783830000|2022-01-21 16:50:30|292.39|286.39|292.13|286.13|292.45|286.45|292.13|286.13|0
1642783840000|2022-01-21 16:50:40|292.14|286.14|292.14|286.14|292.18|286.18|292.14|286.14|0
1642783850000|2022-01-21 16:50:50|292.15|286.15|292.04|286.04|292.15|286.15|292.04|286.04|0
1642783860000|2022-01-21 16:51:00|292.09|286.09|292.05|286.05|292.1|286.1|292.05|286.05|0
1642783870000|2022-01-21 16:51:10|291.98|285.98|291.98|285.98|291.98|285.98|291.98|285.98|0
1642783880000|2022-01-21 16:51:20|291.99|285.99|292.66|286.66|292.66|286.66|291.99|285.99|0
1642783890000|2022-01-21 16:51:30|292.68|286.68|292.62|286.62|292.68|286.68|292.61|286.61|0
1642783900000|2022-01-21 16:51:40|292.64|286.64|292.64|286.64|292.64|286.64|292.64|286.64|0
1642783910000|2022-01-21 16:51:50|292.59|286.59|292.51|286.51|292.59|286.59|292.51|286.51|0
1642783920000|2022-01-21 16:52:00|292.44|286.44|292.17|286.17|292.44|286.44|292.16|286.16|0
1642783940000|2022-01-21 16:52:20|292.2|286.2|292.25|286.25|292.26|286.26|292.2|286.2|0
1642783950000|2022-01-21 16:52:30|292.34|286.34|292.3|286.3|292.34|286.34|292.3|286.3|0
1642783960000|2022-01-21 16:52:40|292.39|286.39|292.42|286.42|292.42|286.42|292.39|286.39|0
1642783970000|2022-01-21 16:52:50|292.43|286.43|292.42|286.42|292.43|286.43|292.42|286.42|0
1642783980000|2022-01-21 16:53:00|292.48|286.48|292.45|286.45|292.48|286.48|292.45|286.45|0
1642783990000|2022-01-21 16:53:10|292.42|286.42|292.47|286.47|292.47|286.47|292.42|286.42|0
1642784000000|2022-01-21 16:53:20|292.41|286.41|292.39|286.39|292.41|286.41|292.39|286.39|0
1642784010000|2022-01-21 16:53:30|292.44|286.44|292.44|286.44|292.44|286.44|292.44|286.44|0
1642784020000|2022-01-21 16:53:40|292.43|286.43|292.34|286.34|292.43|286.43|292.34|286.34|0
1642784030000|2022-01-21 16:53:50|292.26|286.26|292.21|286.21|292.26|286.26|292.21|286.21|0
1642784040000|2022-01-21 16:54:00|292.19|286.19|292.19|286.19|292.19|286.19|292.19|286.19|0
1642784050000|2022-01-21 16:54:10|292.24|286.24|292.23|286.23|292.24|286.24|292.23|286.23|0
1642784060000|2022-01-21 16:54:20|292.22|286.22|292.22|286.22|292.23|286.23|292.22|286.22|0
1642784070000|2022-01-21 16:54:30|292.23|286.23|292.22|286.22|292.23|286.23|292.22|286.22|0
1642784080000|2022-01-21 16:54:40|292.25|286.25|292.23|286.23|292.25|286.25|292.22|286.22|0
1642784090000|2022-01-21 16:54:50|292.2|286.2|292.21|286.21|292.21|286.21|292.2|286.2|0
1642784100000|2022-01-21 16:55:00|292.2|286.2|292.15|286.15|292.2|286.2|292.15|286.15|0
1642784110000|2022-01-21 16:55:10|292.14|286.14|292.19|286.19|292.19|286.19|292.14|286.14|0
1642784130000|2022-01-21 16:55:30|292.21|286.21|292.23|286.23|292.27|286.27|292.21|286.21|0
1642784140000|2022-01-21 16:55:40|292.24|286.24|292.24|286.24|292.24|286.24|292.22|286.22|0
1642784150000|2022-01-21 16:55:50|292.18|286.18|292.19|286.19|292.19|286.19|292.18|286.18|0
1642784160000|2022-01-21 16:56:00|292.17|286.17|292.17|286.17|292.17|286.17|292.17|286.17|0
1642784170000|2022-01-21 16:56:10|292.18|286.18|292.22|286.22|292.23|286.23|292.18|286.18|0
1642784180000|2022-01-21 16:56:20|292.02|286.02|292.03|286.03|292.03|286.03|292.02|286.02|0
1642784190000|2022-01-21 16:56:30|292.02|286.02|292.14|286.14|292.14|286.14|292.01|286.01|0
1642784200000|2022-01-21 16:56:40|292.15|286.15|292.15|286.15|292.15|286.15|292.14|286.14|0
1642784220000|2022-01-21 16:57:00|292.2|286.2|292.45|286.45|292.45|286.45|292.19|286.19|0
1642784230000|2022-01-21 16:57:10|292.5|286.5|292.54|286.54|292.54|286.54|292.5|286.5|0
1642784240000|2022-01-21 16:57:20|292.59|286.59|292.71|286.71|292.71|286.71|292.58|286.58|0
1642784250000|2022-01-21 16:57:30|292.86|286.86|292.9|286.9|292.9|286.9|292.86|286.86|0
1642784260000|2022-01-21 16:57:40|292.91|286.91|292.91|286.91|292.92|286.92|292.91|286.91|0
1642784270000|2022-01-21 16:57:50|292.92|286.92|292.94|286.94|292.94|286.94|292.92|286.92|0
1642784280000|2022-01-21 16:58:00|292.93|286.93|292.67|286.67|292.94|286.94|292.67|286.67|0
1642784290000|2022-01-21 16:58:10|292.59|286.59|292.59|286.59|292.59|286.59|292.58|286.58|0
1642784300000|2022-01-21 16:58:20|292.51|286.51|292.52|286.52|292.52|286.52|292.51|286.51|0
1642784310000|2022-01-21 16:58:30|292.5|286.5|292.52|286.52|292.52|286.52|292.48|286.48|0
1642784320000|2022-01-21 16:58:40|292.53|286.53|292.7|286.7|292.71|286.71|292.53|286.53|0
1642784330000|2022-01-21 16:58:50|292.71|286.71|292.75|286.75|292.8|286.8|292.71|286.71|0
1642784340000|2022-01-21 16:59:00|292.74|286.74|292.86|286.86|292.86|286.86|292.74|286.74|0
1642784350000|2022-01-21 16:59:10|292.91|286.91|292.92|286.92|292.92|286.92|292.91|286.91|0
1642784360000|2022-01-21 16:59:20|292.93|286.93|292.93|286.93|292.94|286.94|292.92|286.92|0
1642784370000|2022-01-21 16:59:30|292.9|286.9|292.87|286.87|292.9|286.9|292.87|286.87|0
1642784380000|2022-01-21 16:59:40|292.95|286.95|292.95|286.95|292.95|286.95|292.95|286.95|0
1642784390000|2022-01-21 16:59:50|293.02|287.02|293.02|287.02|293.02|287.02|293.02|287.02|0
1642784400000|2022-01-21 17:00:00|293.05|287.05|293.02|287.02|293.06|287.06|293.02|287.02|0
1642784410000|2022-01-21 17:00:10|293.04|287.04|293|287|293.05|287.05|293|287|0
1642784420000|2022-01-21 17:00:20|293.01|287.01|292.96|286.96|293.01|287.01|292.96|286.96|0
1642784430000|2022-01-21 17:00:30|292.95|286.95|292.99|286.99|293.01|287.01|292.94|286.94|0
1642784440000|2022-01-21 17:00:40|292.98|286.98|293.04|287.04|293.04|287.04|292.98|286.98|0
1642784450000|2022-01-21 17:00:50|292.99|286.99|293.11|287.11|293.11|287.11|292.98|286.98|0
1642784460000|2022-01-21 17:01:00|293.14|287.14|293.18|287.18|293.18|287.18|293.14|287.14|0
1642784470000|2022-01-21 17:01:10|293.37|287.37|293.65|287.65|293.65|287.65|293.37|287.37|0
1642784480000|2022-01-21 17:01:20|293.7|287.7|293.69|287.69|293.7|287.7|293.68|287.68|0
1642784490000|2022-01-21 17:01:30|293.75|287.75|293.77|287.77|293.78|287.78|293.75|287.75|0
1642784500000|2022-01-21 17:01:40|293.76|287.76|293.72|287.72|293.76|287.76|293.72|287.72|0
1642784510000|2022-01-21 17:01:50|293.54|287.54|293.55|287.55|293.6|287.6|293.49|287.49|0
1642784520000|2022-01-21 17:02:00|293.57|287.57|293.62|287.62|293.62|287.62|293.57|287.57|0
1642784530000|2022-01-21 17:02:10|293.6|287.6|293.64|287.64|293.64|287.64|293.6|287.6|0
1642784540000|2022-01-21 17:02:20|293.65|287.65|293.64|287.64|293.65|287.65|293.64|287.64|0
1642784550000|2022-01-21 17:02:30|293.69|287.69|293.65|287.65|293.7|287.7|293.65|287.65|0
1642784560000|2022-01-21 17:02:40|293.6|287.6|293.6|287.6|293.62|287.62|293.6|287.6|0
1642784570000|2022-01-21 17:02:50|293.61|287.61|293.52|287.52|293.61|287.61|293.52|287.52|0
1642784580000|2022-01-21 17:03:00|293.54|287.54|293.54|287.54|293.54|287.54|293.54|287.54|0
1642784590000|2022-01-21 17:03:10|293.51|287.51|293.51|287.51|293.51|287.51|293.51|287.51|0
1642784600000|2022-01-21 17:03:20|293.5|287.5|293.48|287.48|293.53|287.53|293.47|287.47|0
1642784610000|2022-01-21 17:03:30|293.47|287.47|293.35|287.35|293.47|287.47|293.35|287.35|0
1642784620000|2022-01-21 17:03:40|293.34|287.34|293.25|287.25|293.35|287.35|293.25|287.25|0
1642784630000|2022-01-21 17:03:50|293.24|287.24|293.33|287.33|293.33|287.33|293.18|287.18|0
1642784640000|2022-01-21 17:04:00|293.34|287.34|293.55|287.55|293.55|287.55|293.34|287.34|0
1642784650000|2022-01-21 17:04:10|293.59|287.59|293.58|287.58|293.67|287.67|293.57|287.57|0
1642784660000|2022-01-21 17:04:20|293.6|287.6|293.67|287.67|293.67|287.67|293.56|287.56|0
1642784670000|2022-01-21 17:04:30|293.68|287.68|293.62|287.62|293.68|287.68|293.62|287.62|0
1642784680000|2022-01-21 17:04:40|293.63|287.63|293.62|287.62|293.63|287.63|293.62|287.62|0
1642784690000|2022-01-21 17:04:50|293.56|287.56|293.57|287.57|293.57|287.57|293.56|287.56|0
1642784700000|2022-01-21 17:05:00|293.56|287.56|293.52|287.52|293.58|287.58|293.52|287.52|0
1642784710000|2022-01-21 17:05:10|293.49|287.49|293.51|287.51|293.51|287.51|293.49|287.49|0
1642784720000|2022-01-21 17:05:20|293.5|287.5|293.42|287.42|293.5|287.5|293.41|287.41|0
1642784730000|2022-01-21 17:05:30|293.37|287.37|293.38|287.38|293.38|287.38|293.37|287.37|0
1642784740000|2022-01-21 17:05:40|293.37|287.37|293.37|287.37|293.37|287.37|293.37|287.37|0
1642784750000|2022-01-21 17:05:50|293.54|287.54|293.54|287.54|293.54|287.54|293.54|287.54|0
1642784760000|2022-01-21 17:06:00|293.55|287.55|293.59|287.59|293.6|287.6|293.55|287.55|0
1642784770000|2022-01-21 17:06:10|293.62|287.62|293.8|287.8|293.8|287.8|293.61|287.61|0
1642784780000|2022-01-21 17:06:20|293.84|287.84|293.88|287.88|293.89|287.89|293.84|287.84|0
1642784790000|2022-01-21 17:06:30|293.89|287.89|293.92|287.92|293.92|287.92|293.89|287.89|0
1642784800000|2022-01-21 17:06:40|293.9|287.9|293.9|287.9|293.91|287.91|293.87|287.87|0
1642784810000|2022-01-21 17:06:50|293.91|287.91|293.94|287.94|293.95|287.95|293.91|287.91|0
1642784820000|2022-01-21 17:07:00|293.93|287.93|293.87|287.87|293.93|287.93|293.86|287.86|0
1642784830000|2022-01-21 17:07:10|293.92|287.92|293.91|287.91|293.92|287.92|293.91|287.91|0
1642784840000|2022-01-21 17:07:20|294|288|293.99|287.99|294.01|288.01|293.99|287.99|0
1642784850000|2022-01-21 17:07:30|293.9|287.9|293.91|287.91|293.91|287.91|293.9|287.9|0
1642784860000|2022-01-21 17:07:40|293.89|287.89|293.98|287.98|293.98|287.98|293.89|287.89|0
1642784870000|2022-01-21 17:07:50|293.93|287.93|293.91|287.91|293.93|287.93|293.91|287.91|0
1642784880000|2022-01-21 17:08:00|293.88|287.88|293.88|287.88|293.88|287.88|293.88|287.88|0
1642784890000|2022-01-21 17:08:10|293.9|287.9|293.75|287.75|293.9|287.9|293.75|287.75|0
1642784900000|2022-01-21 17:08:20|293.77|287.77|293.77|287.77|293.77|287.77|293.77|287.77|0
1642784910000|2022-01-21 17:08:30|293.78|287.78|293.78|287.78|293.78|287.78|293.78|287.78|0
1642784920000|2022-01-21 17:08:40|293.76|287.76|293.75|287.75|293.76|287.76|293.75|287.75|0
1642784930000|2022-01-21 17:08:50|293.74|287.74|293.75|287.75|293.75|287.75|293.71|287.71|0
1642784940000|2022-01-21 17:09:00|293.74|287.74|293.65|287.65|293.75|287.75|293.65|287.65|0
1642784950000|2022-01-21 17:09:10|293.63|287.63|293.58|287.58|293.63|287.63|293.58|287.58|0
1642784960000|2022-01-21 17:09:20|293.52|287.52|293.45|287.45|293.52|287.52|293.45|287.45|0
1642784970000|2022-01-21 17:09:30|293.44|287.44|293.45|287.45|293.45|287.45|293.44|287.44|0
1642784980000|2022-01-21 17:09:40|293.42|287.42|293.41|287.41|293.42|287.42|293.41|287.41|0
1642784990000|2022-01-21 17:09:50|293.42|287.42|293.41|287.41|293.43|287.43|293.41|287.41|0
1642785000000|2022-01-21 17:10:00|293.43|287.43|293.53|287.53|293.62|287.62|293.43|287.43|0
1642785010000|2022-01-21 17:10:10|293.47|287.47|293.43|287.43|293.47|287.47|293.43|287.43|0
1642785020000|2022-01-21 17:10:20|293.44|287.44|293.39|287.39|293.44|287.44|293.34|287.34|0
1642785030000|2022-01-21 17:10:30|293.4|287.4|293.54|287.54|293.54|287.54|293.4|287.4|0
1642785040000|2022-01-21 17:10:40|293.55|287.55|293.54|287.54|293.55|287.55|293.54|287.54|0
1642785050000|2022-01-21 17:10:50|293.5|287.5|293.48|287.48|293.5|287.5|293.48|287.48|0
1642785060000|2022-01-21 17:11:00|293.41|287.41|293.33|287.33|293.41|287.41|293.31|287.31|0
1642785070000|2022-01-21 17:11:10|293.35|287.35|293.4|287.4|293.43|287.43|293.34|287.34|0
1642785080000|2022-01-21 17:11:20|293.43|287.43|293.44|287.44|293.44|287.44|293.43|287.43|0
1642785090000|2022-01-21 17:11:30|293.39|287.39|293.39|287.39|293.4|287.4|293.39|287.39|0
1642785100000|2022-01-21 17:11:40|293.4|287.4|293.35|287.35|293.4|287.4|293.35|287.35|0
1642785110000|2022-01-21 17:11:50|293.24|287.24|293.21|287.21|293.25|287.25|293.21|287.21|0
1642785120000|2022-01-21 17:12:00|293.12|287.12|292.99|286.99|293.12|287.12|292.99|286.99|0
1642785130000|2022-01-21 17:12:10|293|287|293.03|287.03|293.03|287.03|292.99|286.99|0
1642785140000|2022-01-21 17:12:20|292.99|286.99|292.98|286.98|292.99|286.99|292.98|286.98|0
1642785150000|2022-01-21 17:12:30|292.86|286.86|292.75|286.75|292.86|286.86|292.74|286.74|0
1642785160000|2022-01-21 17:12:40|292.74|286.74|292.66|286.66|292.74|286.74|292.65|286.65|0
1642785170000|2022-01-21 17:12:50|292.63|286.63|292.64|286.64|292.65|286.65|292.63|286.63|0
1642785180000|2022-01-21 17:13:00|292.63|286.63|292.69|286.69|292.7|286.7|292.63|286.63|0
1642785190000|2022-01-21 17:13:10|292.68|286.68|292.69|286.69|292.69|286.69|292.68|286.68|0
1642785200000|2022-01-21 17:13:20|292.68|286.68|292.64|286.64|292.68|286.68|292.64|286.64|0
1642785210000|2022-01-21 17:13:30|292.63|286.63|292.64|286.64|292.64|286.64|292.63|286.63|0
1642785220000|2022-01-21 17:13:40|292.65|286.65|292.65|286.65|292.65|286.65|292.65|286.65|0
1642785230000|2022-01-21 17:13:50|292.64|286.64|292.66|286.66|292.66|286.66|292.64|286.64|0
1642785240000|2022-01-21 17:14:00|292.67|286.67|292.67|286.67|292.75|286.75|292.67|286.67|0
1642785250000|2022-01-21 17:14:10|292.65|286.65|292.63|286.63|292.65|286.65|292.63|286.63|0
1642785260000|2022-01-21 17:14:20|292.55|286.55|292.53|286.53|292.55|286.55|292.52|286.52|0
1642785270000|2022-01-21 17:14:30|292.52|286.52|292.53|286.53|292.53|286.53|292.52|286.52|0
1642785280000|2022-01-21 17:14:40|292.68|286.68|292.67|286.67|292.68|286.68|292.67|286.67|0
1642785290000|2022-01-21 17:14:50|292.6|286.6|292.56|286.56|292.6|286.6|292.56|286.56|0
1642785300000|2022-01-21 17:15:00|292.54|286.54|292.52|286.52|292.54|286.54|292.52|286.52|0
1642785310000|2022-01-21 17:15:10|292.5|286.5|292.51|286.51|292.51|286.51|292.48|286.48|0
1642785320000|2022-01-21 17:15:20|292.65|286.65|292.65|286.65|292.65|286.65|292.65|286.65|0
1642785330000|2022-01-21 17:15:30|292.61|286.61|292.58|286.58|292.61|286.61|292.58|286.58|0
1642785350000|2022-01-21 17:15:50|292.64|286.64|292.48|286.48|292.65|286.65|292.48|286.48|0
1642785360000|2022-01-21 17:16:00|292.49|286.49|292.39|286.39|292.49|286.49|292.38|286.38|0
1642785370000|2022-01-21 17:16:10|292.35|286.35|292.24|286.24|292.35|286.35|292.24|286.24|0
1642785380000|2022-01-21 17:16:20|292.21|286.21|292.11|286.11|292.21|286.21|292.09|286.09|0
1642785390000|2022-01-21 17:16:30|292.12|286.12|292.12|286.12|292.12|286.12|292.11|286.11|0
1642785400000|2022-01-21 17:16:40|292.14|286.14|292.14|286.14|292.14|286.14|292.14|286.14|0
1642785410000|2022-01-21 17:16:50|292.13|286.13|292.1|286.1|292.13|286.13|292.1|286.1|0
1642785420000|2022-01-21 17:17:00|292.11|286.11|292.22|286.22|292.22|286.22|292.06|286.06|0
1642785430000|2022-01-21 17:17:10|292.23|286.23|292.1|286.1|292.23|286.23|292.1|286.1|0
1642785440000|2022-01-21 17:17:20|292.09|286.09|292.07|286.07|292.14|286.14|292.07|286.07|0
1642785450000|2022-01-21 17:17:30|292.12|286.12|292.07|286.07|292.12|286.12|292.07|286.07|0
1642785460000|2022-01-21 17:17:40|292.06|286.06|292.01|286.01|292.06|286.06|292.01|286.01|0
1642785470000|2022-01-21 17:17:50|292|286|291.98|285.98|292|286|291.98|285.98|0
1642785480000|2022-01-21 17:18:00|291.93|285.93|291.76|285.76|291.94|285.94|291.76|285.76|0
1642785490000|2022-01-21 17:18:10|291.77|285.77|291.8|285.8|291.81|285.81|291.77|285.77|0
1642785500000|2022-01-21 17:18:20|291.78|285.78|291.77|285.77|291.78|285.78|291.77|285.77|0
1642785510000|2022-01-21 17:18:30|291.78|285.78|291.84|285.84|291.84|285.84|291.78|285.78|0
1642785520000|2022-01-21 17:18:40|291.83|285.83|291.84|285.84|291.84|285.84|291.83|285.83|0
1642785530000|2022-01-21 17:18:50|291.83|285.83|291.81|285.81|291.86|285.86|291.81|285.81|0
1642785540000|2022-01-21 17:19:00|291.8|285.8|291.76|285.76|291.8|285.8|291.75|285.75|0
1642785550000|2022-01-21 17:19:10|291.75|285.75|291.72|285.72|291.76|285.76|291.72|285.72|0
1642785560000|2022-01-21 17:19:20|291.74|285.74|291.71|285.71|291.74|285.74|291.67|285.67|0
1642785580000|2022-01-21 17:19:40|291.68|285.68|291.68|285.68|291.68|285.68|291.68|285.68|0
1642785590000|2022-01-21 17:19:50|291.69|285.69|291.64|285.64|291.69|285.69|291.63|285.63|0
1642785600000|2022-01-21 17:20:00|291.63|285.63|291.6|285.6|291.63|285.63|291.58|285.58|0
1642785610000|2022-01-21 17:20:10|291.58|285.58|291.58|285.58|291.58|285.58|291.58|285.58|0
1642785620000|2022-01-21 17:20:20|291.57|285.57|291.64|285.64|291.67|285.67|291.57|285.57|0
1642785630000|2022-01-21 17:20:30|291.65|285.65|291.61|285.61|291.65|285.65|291.61|285.61|0
1642785640000|2022-01-21 17:20:40|291.59|285.59|291.62|285.62|291.62|285.62|291.59|285.59|0
1642785650000|2022-01-21 17:20:50|291.61|285.61|291.55|285.55|291.62|285.62|291.52|285.52|0
1642785660000|2022-01-21 17:21:00|291.56|285.56|291.56|285.56|291.56|285.56|291.56|285.56|0
1642785670000|2022-01-21 17:21:10|291.44|285.44|291.24|285.24|291.44|285.44|291.23|285.23|0
1642785680000|2022-01-21 17:21:20|291.22|285.22|291.29|285.29|291.29|285.29|291.22|285.22|0
1642785690000|2022-01-21 17:21:30|291.28|285.28|291.29|285.29|291.29|285.29|291.28|285.28|0
1642785700000|2022-01-21 17:21:40|291.28|285.28|291.28|285.28|291.28|285.28|291.27|285.27|0
1642785710000|2022-01-21 17:21:50|291.27|285.27|291.26|285.26|291.28|285.28|291.26|285.26|0
1642785720000|2022-01-21 17:22:00|291.2|285.2|291.41|285.41|291.41|285.41|291.2|285.2|0
1642785730000|2022-01-21 17:22:10|291.38|285.38|291.33|285.33|291.38|285.38|291.33|285.33|0
1642785740000|2022-01-21 17:22:20|291.32|285.32|291.29|285.29|291.33|285.33|291.28|285.28|0
1642785750000|2022-01-21 17:22:30|291.24|285.24|291.25|285.25|291.3|285.3|291.21|285.21|0
1642785760000|2022-01-21 17:22:40|291.26|285.26|291.3|285.3|291.3|285.3|291.26|285.26|0
1642785770000|2022-01-21 17:22:50|291.29|285.29|291.29|285.29|291.29|285.29|291.29|285.29|0
1642785780000|2022-01-21 17:23:00|291.3|285.3|291.13|285.13|291.3|285.3|291.13|285.13|0
1642785790000|2022-01-21 17:23:10|291.12|285.12|291.12|285.12|291.12|285.12|291.12|285.12|0
1642785800000|2022-01-21 17:23:20|291.1|285.1|291.06|285.06|291.11|285.11|291.06|285.06|0
1642785810000|2022-01-21 17:23:30|291.08|285.08|291.13|285.13|291.13|285.13|291.08|285.08|0
1642785820000|2022-01-21 17:23:40|291.14|285.14|291.17|285.17|291.17|285.17|291.14|285.14|0
1642785830000|2022-01-21 17:23:50|291.16|285.16|291.17|285.17|291.17|285.17|291.16|285.16|0
1642785840000|2022-01-21 17:24:00|291.16|285.16|291.17|285.17|291.17|285.17|291.16|285.16|0
1642785850000|2022-01-21 17:24:10|291.15|285.15|291.15|285.15|291.15|285.15|291.14|285.14|0
1642785860000|2022-01-21 17:24:20|291.14|285.14|291.35|285.35|291.35|285.35|291.14|285.14|0
1642785870000|2022-01-21 17:24:30|291.48|285.48|291.48|285.48|291.48|285.48|291.45|285.45|0
1642785880000|2022-01-21 17:24:40|291.37|285.37|291.37|285.37|291.37|285.37|291.37|285.37|0
1642785890000|2022-01-21 17:24:50|291.4|285.4|291.4|285.4|291.4|285.4|291.4|285.4|0
1642785900000|2022-01-21 17:25:00|291.39|285.39|291.4|285.4|291.4|285.4|291.39|285.39|0
1642785910000|2022-01-21 17:25:10|291.39|285.39|291.8|285.8|291.8|285.8|291.39|285.39|0
1642785920000|2022-01-21 17:25:20|291.79|285.79|291.76|285.76|291.79|285.79|291.75|285.75|0
1642785930000|2022-01-21 17:25:30|291.85|285.85|291.89|285.89|291.9|285.9|291.85|285.85|0
1642785940000|2022-01-21 17:25:40|291.9|285.9|291.9|285.9|291.9|285.9|291.89|285.89|0
1642785950000|2022-01-21 17:25:50|291.93|285.93|292.01|286.01|292.01|286.01|291.93|285.93|0
1642785960000|2022-01-21 17:26:00|292.03|286.03|292.29|286.29|292.29|286.29|292.03|286.03|0
1642785970000|2022-01-21 17:26:10|292.28|286.28|292.28|286.28|292.28|286.28|292.27|286.27|0
1642785980000|2022-01-21 17:26:20|292.27|286.27|292.26|286.26|292.29|286.29|292.26|286.26|0
1642785990000|2022-01-21 17:26:30|292.23|286.23|292.19|286.19|292.28|286.28|292.19|286.19|0
1642786000000|2022-01-21 17:26:40|292.2|286.2|292.2|286.2|292.2|286.2|292.19|286.19|0
1642786010000|2022-01-21 17:26:50|292.18|286.18|292.17|286.17|292.18|286.18|292.17|286.17|0
1642786020000|2022-01-21 17:27:00|292.12|286.12|292.09|286.09|292.12|286.12|292.09|286.09|0
1642786030000|2022-01-21 17:27:10|292.1|286.1|292.09|286.09|292.1|286.1|292.09|286.09|0
1642786040000|2022-01-21 17:27:20|292.14|286.14|292.2|286.2|292.2|286.2|292.14|286.14|0
1642786050000|2022-01-21 17:27:30|292.19|286.19|292.09|286.09|292.19|286.19|292.09|286.09|0
1642786060000|2022-01-21 17:27:40|292.1|286.1|292.1|286.1|292.1|286.1|292.09|286.09|0
1642786080000|2022-01-21 17:28:00|292.19|286.19|292.37|286.37|292.37|286.37|292.19|286.19|0
1642786090000|2022-01-21 17:28:10|292.36|286.36|292.36|286.36|292.37|286.37|292.36|286.36|0
1642786100000|2022-01-21 17:28:20|292.35|286.35|292.35|286.35|292.35|286.35|292.35|286.35|0
1642786110000|2022-01-21 17:28:30|292.34|286.34|292.35|286.35|292.35|286.35|292.34|286.34|0
1642786120000|2022-01-21 17:28:40|292.32|286.32|292.32|286.32|292.32|286.32|292.32|286.32|0
1642786130000|2022-01-21 17:28:50|292.36|286.36|292.38|286.38|292.38|286.38|292.36|286.36|0
1642786140000|2022-01-21 17:29:00|292.37|286.37|292.41|286.41|292.41|286.41|292.37|286.37|0
1642786150000|2022-01-21 17:29:10|292.4|286.4|292.34|286.34|292.4|286.4|292.33|286.33|0
1642786160000|2022-01-21 17:29:20|292.33|286.33|292.34|286.34|292.34|286.34|292.33|286.33|0
1642786170000|2022-01-21 17:29:30|292.35|286.35|292.35|286.35|292.35|286.35|292.34|286.34|0
1642786180000|2022-01-21 17:29:40|292.32|286.32|292.33|286.33|292.33|286.33|292.32|286.32|0
1642786190000|2022-01-21 17:29:50|292.37|286.37|292.38|286.38|292.38|286.38|292.37|286.37|0
1642786200000|2022-01-21 17:30:00|292.37|286.37|292.27|286.27|292.46|286.46|292.27|286.27|0
1642786210000|2022-01-21 17:30:10|292.25|286.25|292.16|286.16|292.25|286.25|292.16|286.16|0
1642786220000|2022-01-21 17:30:20|292.18|286.18|292.21|286.21|292.21|286.21|292.18|286.18|0
1642786230000|2022-01-21 17:30:30|292.2|286.2|292.23|286.23|292.24|286.24|292.15|286.15|0
1642786240000|2022-01-21 17:30:40|292.24|286.24|292.24|286.24|292.24|286.24|292.24|286.24|0
1642786250000|2022-01-21 17:30:50|292.23|286.23|292.23|286.23|292.23|286.23|292.23|286.23|0
1642786260000|2022-01-21 17:31:00|292.22|286.22|292.13|286.13|292.28|286.28|292.13|286.13|0
1642786270000|2022-01-21 17:31:10|292.14|286.14|292.22|286.22|292.23|286.23|292.14|286.14|0
1642786280000|2022-01-21 17:31:20|292.28|286.28|292.34|286.34|292.34|286.34|292.28|286.28|0
1642786290000|2022-01-21 17:31:30|292.24|286.24|292.16|286.16|292.25|286.25|292.16|286.16|0
1642786300000|2022-01-21 17:31:40|292.07|286.07|292.07|286.07|292.07|286.07|292.06|286.06|0
1642786310000|2022-01-21 17:31:50|292.04|286.04|291.99|285.99|292.04|286.04|291.99|285.99|0
1642786320000|2022-01-21 17:32:00|292.01|286.01|291.94|285.94|292.01|286.01|291.94|285.94|0
1642786330000|2022-01-21 17:32:10|291.96|285.96|291.93|285.93|291.97|285.97|291.92|285.92|0
1642786340000|2022-01-21 17:32:20|291.92|285.92|291.93|285.93|291.93|285.93|291.92|285.92|0
1642786350000|2022-01-21 17:32:30|291.92|285.92|291.93|285.93|291.93|285.93|291.92|285.92|0
1642786360000|2022-01-21 17:32:40|291.91|285.91|291.91|285.91|291.91|285.91|291.91|285.91|0
1642786370000|2022-01-21 17:32:50|291.92|285.92|291.92|285.92|291.92|285.92|291.91|285.91|0
1642786380000|2022-01-21 17:33:00|292.06|286.06|292.05|286.05|292.06|286.06|292.05|286.05|0
1642786390000|2022-01-21 17:33:10|292.04|286.04|291.92|285.92|292.04|286.04|291.91|285.91|0
1642786400000|2022-01-21 17:33:20|291.93|285.93|291.93|285.93|291.93|285.93|291.93|285.93|0
1642786410000|2022-01-21 17:33:30|291.88|285.88|291.97|285.97|291.97|285.97|291.88|285.88|0
1642786420000|2022-01-21 17:33:40|291.98|285.98|291.91|285.91|291.98|285.98|291.91|285.91|0
1642786430000|2022-01-21 17:33:50|291.92|285.92|291.97|285.97|291.98|285.98|291.92|285.92|0
1642786440000|2022-01-21 17:34:00|291.96|285.96|292.01|286.01|292.01|286.01|291.96|285.96|0
1642786450000|2022-01-21 17:34:10|292|286|292.01|286.01|292.01|286.01|292|286|0
1642786460000|2022-01-21 17:34:20|292.02|286.02|292.01|286.01|292.02|286.02|292.01|286.01|0
1642786470000|2022-01-21 17:34:30|291.96|285.96|292.04|286.04|292.04|286.04|291.96|285.96|0
1642786480000|2022-01-21 17:34:40|292.05|286.05|292.07|286.07|292.07|286.07|292.04|286.04|0
1642786490000|2022-01-21 17:34:50|292.18|286.18|292.28|286.28|292.28|286.28|292.18|286.18|0
1642786500000|2022-01-21 17:35:00|292.29|286.29|292.37|286.37|292.37|286.37|292.29|286.29|0
1642786510000|2022-01-21 17:35:10|292.38|286.38|292.44|286.44|292.44|286.44|292.37|286.37|0
1642786520000|2022-01-21 17:35:20|292.41|286.41|292.46|286.46|292.46|286.46|292.41|286.41|0
1642786530000|2022-01-21 17:35:30|292.5|286.5|292.76|286.76|292.79|286.79|292.5|286.5|0
1642786540000|2022-01-21 17:35:40|292.75|286.75|292.74|286.74|292.77|286.77|292.74|286.74|0
1642786550000|2022-01-21 17:35:50|292.77|286.77|292.64|286.64|292.77|286.77|292.64|286.64|0
1642786560000|2022-01-21 17:36:00|292.69|286.69|292.6|286.6|292.69|286.69|292.6|286.6|0
1642786570000|2022-01-21 17:36:10|292.59|286.59|292.56|286.56|292.6|286.6|292.56|286.56|0
1642786580000|2022-01-21 17:36:20|292.6|286.6|292.58|286.58|292.6|286.6|292.58|286.58|0
1642786590000|2022-01-21 17:36:30|292.57|286.57|292.26|286.26|292.57|286.57|292.26|286.26|0
1642786600000|2022-01-21 17:36:40|292.19|286.19|292.02|286.02|292.19|286.19|292.02|286.02|0
1642786610000|2022-01-21 17:36:50|292.01|286.01|292.01|286.01|292.01|286.01|292.01|286.01|0
1642786620000|2022-01-21 17:37:00|292.16|286.16|292.09|286.09|292.16|286.16|292.09|286.09|0
1642786630000|2022-01-21 17:37:10|292.1|286.1|292.09|286.09|292.1|286.1|292.09|286.09|0
1642786640000|2022-01-21 17:37:20|292.08|286.08|292.06|286.06|292.08|286.08|292.06|286.06|0
1642786650000|2022-01-21 17:37:30|292.05|286.05|292.06|286.06|292.06|286.06|292.05|286.05|0
1642786660000|2022-01-21 17:37:40|292.07|286.07|291.93|285.93|292.09|286.09|291.93|285.93|0
1642786670000|2022-01-21 17:37:50|291.92|285.92|291.92|285.92|291.93|285.93|291.92|285.92|0
1642786680000|2022-01-21 17:38:00|291.93|285.93|291.9|285.9|291.93|285.93|291.9|285.9|0
1642786690000|2022-01-21 17:38:10|291.87|285.87|291.88|285.88|291.88|285.88|291.87|285.87|0
1642786700000|2022-01-21 17:38:20|291.89|285.89|291.89|285.89|291.9|285.9|291.89|285.89|0
1642786710000|2022-01-21 17:38:30|291.94|285.94|291.94|285.94|291.94|285.94|291.94|285.94|0
1642786720000|2022-01-21 17:38:40|291.96|285.96|291.95|285.95|291.96|285.96|291.95|285.95|0
1642786730000|2022-01-21 17:38:50|291.96|285.96|292.04|286.04|292.04|286.04|291.96|285.96|0
1642786740000|2022-01-21 17:39:00|292.08|286.08|292.15|286.15|292.15|286.15|292.08|286.08|0
1642786750000|2022-01-21 17:39:10|292.14|286.14|292.12|286.12|292.14|286.14|292.11|286.11|0
1642786760000|2022-01-21 17:39:20|292.14|286.14|292.07|286.07|292.14|286.14|292.07|286.07|0
1642786770000|2022-01-21 17:39:30|292.08|286.08|292.07|286.07|292.08|286.08|292.06|286.06|0
1642786780000|2022-01-21 17:39:40|292.09|286.09|292.07|286.07|292.1|286.1|292.06|286.06|0
1642786790000|2022-01-21 17:39:50|292.1|286.1|292.1|286.1|292.1|286.1|292.1|286.1|0
1642786800000|2022-01-21 17:40:00|292.09|286.09|292.05|286.05|292.09|286.09|292.05|286.05|0
1642786810000|2022-01-21 17:40:10|292.07|286.07|292.21|286.21|292.21|286.21|292.07|286.07|0
1642786820000|2022-01-21 17:40:20|292.22|286.22|292.22|286.22|292.22|286.22|292.22|286.22|0
1642786830000|2022-01-21 17:40:30|292.23|286.23|292.21|286.21|292.23|286.23|292.21|286.21|0
1642786840000|2022-01-21 17:40:40|292.31|286.31|292.2|286.2|292.33|286.33|292.2|286.2|0
1642786850000|2022-01-21 17:40:50|292.3|286.3|292.37|286.37|292.37|286.37|292.3|286.3|0
1642786860000|2022-01-21 17:41:00|292.38|286.38|292.38|286.38|292.38|286.38|292.37|286.37|0
1642786870000|2022-01-21 17:41:10|292.39|286.39|292.41|286.41|292.41|286.41|292.38|286.38|0
1642786880000|2022-01-21 17:41:20|292.42|286.42|292.38|286.38|292.42|286.42|292.38|286.38|0
1642786890000|2022-01-21 17:41:30|292.4|286.4|292.37|286.37|292.4|286.4|292.37|286.37|0
1642786900000|2022-01-21 17:41:40|292.36|286.36|292.31|286.31|292.36|286.36|292.31|286.31|0
1642786910000|2022-01-21 17:41:50|292.29|286.29|292.24|286.24|292.29|286.29|292.24|286.24|0
1642786920000|2022-01-21 17:42:00|292.28|286.28|292.27|286.27|292.28|286.28|292.27|286.27|0
1642786930000|2022-01-21 17:42:10|292.26|286.26|292.27|286.27|292.28|286.28|292.26|286.26|0
1642786940000|2022-01-21 17:42:20|292.3|286.3|292.27|286.27|292.31|286.31|292.27|286.27|0
1642786960000|2022-01-21 17:42:40|292.26|286.26|292.31|286.31|292.31|286.31|292.26|286.26|0
1642786970000|2022-01-21 17:42:50|292.3|286.3|292.29|286.29|292.3|286.3|292.29|286.29|0
1642786980000|2022-01-21 17:43:00|292.3|286.3|292.25|286.25|292.3|286.3|292.25|286.25|0
1642787000000|2022-01-21 17:43:20|292.32|286.32|292.31|286.31|292.32|286.32|292.31|286.31|0
1642787010000|2022-01-21 17:43:30|292.3|286.3|292.3|286.3|292.31|286.31|292.3|286.3|0
1642787020000|2022-01-21 17:43:40|292.31|286.31|292.39|286.39|292.39|286.39|292.31|286.31|0
1642787030000|2022-01-21 17:43:50|292.44|286.44|292.37|286.37|292.44|286.44|292.36|286.36|0
1642787040000|2022-01-21 17:44:00|292.33|286.33|292.34|286.34|292.35|286.35|292.31|286.31|0
1642787050000|2022-01-21 17:44:10|292.35|286.35|292.35|286.35|292.35|286.35|292.35|286.35|0
1642787060000|2022-01-21 17:44:20|292.36|286.36|292.36|286.36|292.36|286.36|292.35|286.35|0
1642787070000|2022-01-21 17:44:30|292.35|286.35|292.36|286.36|292.36|286.36|292.35|286.35|0
1642787080000|2022-01-21 17:44:40|292.35|286.35|292.38|286.38|292.38|286.38|292.35|286.35|0
1642787090000|2022-01-21 17:44:50|292.24|286.24|292.23|286.23|292.24|286.24|292.23|286.23|0
1642787100000|2022-01-21 17:45:00|292.28|286.28|292.21|286.21|292.28|286.28|292.21|286.21|0
1642787120000|2022-01-21 17:45:20|292.11|286.11|292.08|286.08|292.12|286.12|292.07|286.07|0
1642787130000|2022-01-21 17:45:30|292.07|286.07|292.01|286.01|292.07|286.07|292.01|286.01|0
1642787150000|2022-01-21 17:45:50|292.02|286.02|292.22|286.22|292.22|286.22|292.02|286.02|0
1642787160000|2022-01-21 17:46:00|292.34|286.34|292.35|286.35|292.35|286.35|292.34|286.34|0
1642787170000|2022-01-21 17:46:10|292.4|286.4|292.51|286.51|292.53|286.53|292.4|286.4|0
1642787180000|2022-01-21 17:46:20|292.5|286.5|292.53|286.53|292.53|286.53|292.5|286.5|0
1642787190000|2022-01-21 17:46:30|292.52|286.52|292.44|286.44|292.52|286.52|292.44|286.44|0
1642787200000|2022-01-21 17:46:40|292.35|286.35|292.25|286.25|292.35|286.35|292.25|286.25|0
1642787210000|2022-01-21 17:46:50|292.26|286.26|292.25|286.25|292.26|286.26|292.25|286.25|0
1642787220000|2022-01-21 17:47:00|292.24|286.24|292.07|286.07|292.24|286.24|292.05|286.05|0
1642787230000|2022-01-21 17:47:10|292.08|286.08|292.13|286.13|292.13|286.13|292.08|286.08|0
1642787240000|2022-01-21 17:47:20|292.24|286.24|292.12|286.12|292.24|286.24|292.12|286.12|0
1642787250000|2022-01-21 17:47:30|292|286|292.07|286.07|292.08|286.08|292|286|0
1642787260000|2022-01-21 17:47:40|292.08|286.08|292.06|286.06|292.08|286.08|292.06|286.06|0
1642787270000|2022-01-21 17:47:50|292.21|286.21|292.23|286.23|292.23|286.23|292.2|286.2|0
1642787280000|2022-01-21 17:48:00|292.24|286.24|292.2|286.2|292.24|286.24|292.19|286.19|0
1642787290000|2022-01-21 17:48:10|292.22|286.22|292.22|286.22|292.22|286.22|292.22|286.22|0
1642787300000|2022-01-21 17:48:20|292.27|286.27|292.27|286.27|292.27|286.27|292.27|286.27|0
1642787310000|2022-01-21 17:48:30|292.26|286.26|292.18|286.18|292.26|286.26|292.18|286.18|0
1642787320000|2022-01-21 17:48:40|292.17|286.17|292.15|286.15|292.17|286.17|292.14|286.14|0
1642787330000|2022-01-21 17:48:50|292.12|286.12|292.12|286.12|292.12|286.12|292.12|286.12|0
1642787340000|2022-01-21 17:49:00|292.11|286.11|292.11|286.11|292.11|286.11|292.11|286.11|0
1642787350000|2022-01-21 17:49:10|292.13|286.13|292.13|286.13|292.13|286.13|292.13|286.13|0
1642787360000|2022-01-21 17:49:20|292.04|286.04|291.95|285.95|292.04|286.04|291.95|285.95|0
1642787370000|2022-01-21 17:49:30|291.96|285.96|291.94|285.94|291.96|285.96|291.94|285.94|0
1642787380000|2022-01-21 17:49:40|291.85|285.85|291.85|285.85|291.85|285.85|291.85|285.85|0
1642787390000|2022-01-21 17:49:50|291.86|285.86|291.8|285.8|291.86|285.86|291.8|285.8|0
1642787400000|2022-01-21 17:50:00|291.81|285.81|291.85|285.85|291.86|285.86|291.81|285.81|0
1642787410000|2022-01-21 17:50:10|291.84|285.84|291.77|285.77|291.85|285.85|291.77|285.77|0
1642787420000|2022-01-21 17:50:20|291.78|285.78|291.75|285.75|291.78|285.78|291.75|285.75|0
1642787430000|2022-01-21 17:50:30|291.74|285.74|291.73|285.73|291.74|285.74|291.73|285.73|0
1642787440000|2022-01-21 17:50:40|291.74|285.74|291.77|285.77|291.77|285.77|291.72|285.72|0
1642787450000|2022-01-21 17:50:50|291.79|285.79|291.79|285.79|291.79|285.79|291.79|285.79|0
1642787470000|2022-01-21 17:51:10|291.78|285.78|291.82|285.82|291.83|285.83|291.78|285.78|0
1642787490000|2022-01-21 17:51:30|291.83|285.83|291.9|285.9|291.9|285.9|291.82|285.82|0
1642787500000|2022-01-21 17:51:40|291.92|285.92|291.89|285.89|291.92|285.92|291.89|285.89|0
1642787510000|2022-01-21 17:51:50|291.71|285.71|291.71|285.71|291.71|285.71|291.71|285.71|0
1642787520000|2022-01-21 17:52:00|291.61|285.61|291.61|285.61|291.61|285.61|291.61|285.61|0
1642787530000|2022-01-21 17:52:10|291.62|285.62|291.61|285.61|291.62|285.62|291.61|285.61|0
1642787540000|2022-01-21 17:52:20|291.62|285.62|291.72|285.72|291.72|285.72|291.61|285.61|0
1642787550000|2022-01-21 17:52:30|291.71|285.71|291.71|285.71|291.72|285.72|291.71|285.71|0
1642787560000|2022-01-21 17:52:40|291.7|285.7|291.74|285.74|291.76|285.76|291.7|285.7|0
1642787570000|2022-01-21 17:52:50|291.72|285.72|291.74|285.74|291.74|285.74|291.71|285.71|0
1642787580000|2022-01-21 17:53:00|291.76|285.76|291.79|285.79|291.79|285.79|291.74|285.74|0
1642787590000|2022-01-21 17:53:10|291.8|285.8|291.91|285.91|291.91|285.91|291.8|285.8|0
1642787600000|2022-01-21 17:53:20|291.92|285.92|291.97|285.97|291.98|285.98|291.92|285.92|0
1642787610000|2022-01-21 17:53:30|291.98|285.98|291.94|285.94|291.98|285.98|291.94|285.94|0
1642787620000|2022-01-21 17:53:40|291.93|285.93|291.81|285.81|291.93|285.93|291.81|285.81|0
1642787630000|2022-01-21 17:53:50|291.82|285.82|291.82|285.82|291.82|285.82|291.82|285.82|0
1642787640000|2022-01-21 17:54:00|291.81|285.81|291.8|285.8|291.81|285.81|291.8|285.8|0
1642787650000|2022-01-21 17:54:10|291.79|285.79|291.8|285.8|291.8|285.8|291.79|285.79|0
1642787660000|2022-01-21 17:54:20|291.82|285.82|291.9|285.9|291.9|285.9|291.82|285.82|0
1642787670000|2022-01-21 17:54:30|291.89|285.89|291.85|285.85|291.9|285.9|291.85|285.85|0
1642787680000|2022-01-21 17:54:40|291.81|285.81|291.74|285.74|291.81|285.81|291.74|285.74|0
1642787700000|2022-01-21 17:55:00|291.73|285.73|291.73|285.73|291.73|285.73|291.73|285.73|0
1642787710000|2022-01-21 17:55:10|291.82|285.82|291.84|285.84|291.84|285.84|291.82|285.82|0
1642787720000|2022-01-21 17:55:20|291.77|285.77|291.8|285.8|291.8|285.8|291.75|285.75|0
1642787730000|2022-01-21 17:55:30|291.79|285.79|291.79|285.79|291.79|285.79|291.79|285.79|0
1642787740000|2022-01-21 17:55:40|291.88|285.88|291.88|285.88|291.89|285.89|291.88|285.88|0
1642787750000|2022-01-21 17:55:50|291.89|285.89|291.88|285.88|291.89|285.89|291.88|285.88|0
1642787760000|2022-01-21 17:56:00|291.89|285.89|291.88|285.88|291.89|285.89|291.88|285.88|0
1642787770000|2022-01-21 17:56:10|291.89|285.89|291.8|285.8|291.89|285.89|291.8|285.8|0
1642787780000|2022-01-21 17:56:20|291.84|285.84|291.71|285.71|291.87|285.87|291.71|285.71|0
1642787790000|2022-01-21 17:56:30|291.7|285.7|291.64|285.64|291.7|285.7|291.64|285.64|0
1642787800000|2022-01-21 17:56:40|291.65|285.65|291.68|285.68|291.68|285.68|291.65|285.65|0
1642787810000|2022-01-21 17:56:50|291.65|285.65|291.65|285.65|291.65|285.65|291.64|285.64|0
1642787820000|2022-01-21 17:57:00|291.67|285.67|291.8|285.8|291.8|285.8|291.66|285.66|0
1642787830000|2022-01-21 17:57:10|291.79|285.79|291.85|285.85|291.85|285.85|291.79|285.79|0
1642787840000|2022-01-21 17:57:20|291.86|285.86|291.87|285.87|291.87|285.87|291.85|285.85|0
1642787850000|2022-01-21 17:57:30|291.91|285.91|291.78|285.78|291.91|285.91|291.78|285.78|0
1642787860000|2022-01-21 17:57:40|291.79|285.79|291.8|285.8|291.8|285.8|291.64|285.64|0
1642787870000|2022-01-21 17:57:50|291.81|285.81|291.85|285.85|291.85|285.85|291.8|285.8|0
1642787880000|2022-01-21 17:58:00|291.86|285.86|292.02|286.02|292.02|286.02|291.86|285.86|0
1642787890000|2022-01-21 17:58:10|292.03|286.03|292.04|286.04|292.04|286.04|292.03|286.03|0
1642787900000|2022-01-21 17:58:20|292.03|286.03|292.05|286.05|292.05|286.05|292.03|286.03|0
1642787910000|2022-01-21 17:58:30|292.04|286.04|292.05|286.05|292.05|286.05|292.04|286.04|0
1642787920000|2022-01-21 17:58:40|292.14|286.14|292.15|286.15|292.15|286.15|292.14|286.14|0
1642787930000|2022-01-21 17:58:50|292.16|286.16|292.15|286.15|292.16|286.16|292.15|286.15|0
1642787940000|2022-01-21 17:59:00|292.13|286.13|292.11|286.11|292.13|286.13|292.11|286.11|0
1642787950000|2022-01-21 17:59:10|292.08|286.08|292.07|286.07|292.13|286.13|292.07|286.07|0
1642787960000|2022-01-21 17:59:20|292.05|286.05|292.05|286.05|292.05|286.05|292.05|286.05|0
1642787970000|2022-01-21 17:59:30|292.02|286.02|291.94|285.94|292.02|286.02|291.94|285.94|0
1642787980000|2022-01-21 17:59:40|291.93|285.93|291.9|285.9|291.94|285.94|291.89|285.89|0
1642787990000|2022-01-21 17:59:50|291.89|285.89|291.9|285.9|291.9|285.9|291.89|285.89|0
1642788000000|2022-01-21 18:00:00|291.91|285.91|291.86|285.86|291.91|285.91|291.86|285.86|0
1642788010000|2022-01-21 18:00:10|291.87|285.87|291.83|285.83|291.87|285.87|291.83|285.83|0
1642788020000|2022-01-21 18:00:20|291.92|285.92|291.8|285.8|291.94|285.94|291.8|285.8|0
1642788030000|2022-01-21 18:00:30|291.84|285.84|291.95|285.95|291.95|285.95|291.84|285.84|0
1642788040000|2022-01-21 18:00:40|291.94|285.94|291.94|285.94|291.94|285.94|291.94|285.94|0
1642788050000|2022-01-21 18:00:50|291.95|285.95|291.95|285.95|291.95|285.95|291.95|285.95|0
1642788060000|2022-01-21 18:01:00|291.96|285.96|291.95|285.95|291.96|285.96|291.95|285.95|0
1642788070000|2022-01-21 18:01:10|291.94|285.94|292.08|286.08|292.08|286.08|291.94|285.94|0
1642788080000|2022-01-21 18:01:20|292.07|286.07|292.07|286.07|292.07|286.07|292.07|286.07|0
1642788090000|2022-01-21 18:01:30|292.05|286.05|292.07|286.07|292.07|286.07|292.05|286.05|0
1642788100000|2022-01-21 18:01:40|291.97|285.97|292.03|286.03|292.04|286.04|291.97|285.97|0
1642788110000|2022-01-21 18:01:50|292.02|286.02|292.05|286.05|292.05|286.05|292.02|286.02|0
1642788120000|2022-01-21 18:02:00|292.04|286.04|292.04|286.04|292.04|286.04|292.04|286.04|0
1642788130000|2022-01-21 18:02:10|292.05|286.05|291.94|285.94|292.05|286.05|291.94|285.94|0
1642788140000|2022-01-21 18:02:20|291.93|285.93|291.79|285.79|291.93|285.93|291.79|285.79|0
1642788150000|2022-01-21 18:02:30|291.75|285.75|291.75|285.75|291.82|285.82|291.72|285.72|0
1642788160000|2022-01-21 18:02:40|291.78|285.78|291.75|285.75|291.78|285.78|291.75|285.75|0
1642788170000|2022-01-21 18:02:50|291.72|285.72|291.73|285.73|291.74|285.74|291.72|285.72|0
1642788190000|2022-01-21 18:03:10|291.71|285.71|291.68|285.68|291.72|285.72|291.68|285.68|0
1642788200000|2022-01-21 18:03:20|291.67|285.67|291.67|285.67|291.67|285.67|291.67|285.67|0
1642788210000|2022-01-21 18:03:30|291.66|285.66|291.65|285.65|291.66|285.66|291.65|285.65|0
1642788220000|2022-01-21 18:03:40|291.71|285.71|291.69|285.69|291.71|285.71|291.69|285.69|0
1642788230000|2022-01-21 18:03:50|291.68|285.68|291.64|285.64|291.68|285.68|291.64|285.64|0
1642788240000|2022-01-21 18:04:00|291.65|285.65|291.64|285.64|291.65|285.65|291.64|285.64|0
1642788250000|2022-01-21 18:04:10|291.59|285.59|291.59|285.59|291.59|285.59|291.59|285.59|0
1642788260000|2022-01-21 18:04:20|291.58|285.58|291.47|285.47|291.58|285.58|291.47|285.47|0
1642788270000|2022-01-21 18:04:30|291.45|285.45|291.11|285.11|291.45|285.45|291.11|285.11|0
1642788280000|2022-01-21 18:04:40|291.12|285.12|291.12|285.12|291.13|285.13|291.12|285.12|0
1642788290000|2022-01-21 18:04:50|291.13|285.13|291.12|285.12|291.13|285.13|291.12|285.12|0
1642788300000|2022-01-21 18:05:00|291.11|285.11|291.24|285.24|291.24|285.24|291.11|285.11|0
1642788310000|2022-01-21 18:05:10|291.22|285.22|291.26|285.26|291.26|285.26|291.22|285.22|0
1642788320000|2022-01-21 18:05:20|291.25|285.25|291.25|285.25|291.26|285.26|291.25|285.25|0
1642788330000|2022-01-21 18:05:30|291.26|285.26|291.25|285.25|291.26|285.26|291.24|285.24|0
1642788340000|2022-01-21 18:05:40|291.24|285.24|291.29|285.29|291.29|285.29|291.24|285.24|0
1642788350000|2022-01-21 18:05:50|291.24|285.24|291.31|285.31|291.31|285.31|291.24|285.24|0
1642788360000|2022-01-21 18:06:00|291.3|285.3|291.32|285.32|291.32|285.32|291.3|285.3|0
1642788370000|2022-01-21 18:06:10|291.31|285.31|291.31|285.31|291.32|285.32|291.31|285.31|0
1642788380000|2022-01-21 18:06:20|291.33|285.33|291.33|285.33|291.34|285.34|291.33|285.33|0
1642788390000|2022-01-21 18:06:30|291.34|285.34|291.33|285.33|291.34|285.34|291.33|285.33|0
1642788400000|2022-01-21 18:06:40|291.34|285.34|291.34|285.34|291.34|285.34|291.34|285.34|0
1642788410000|2022-01-21 18:06:50|291.35|285.35|291.31|285.31|291.35|285.35|291.31|285.31|0
1642788420000|2022-01-21 18:07:00|291.3|285.3|291.28|285.28|291.3|285.3|291.28|285.28|0
1642788430000|2022-01-21 18:07:10|291.33|285.33|291.32|285.32|291.33|285.33|291.32|285.32|0
1642788440000|2022-01-21 18:07:20|291.31|285.31|291.31|285.31|291.32|285.32|291.31|285.31|0
1642788450000|2022-01-21 18:07:30|291.27|285.27|291.25|285.25|291.27|285.27|291.25|285.25|0
1642788470000|2022-01-21 18:07:50|291.26|285.26|291.26|285.26|291.26|285.26|291.26|285.26|0
1642788480000|2022-01-21 18:08:00|291.11|285.11|290.97|284.97|291.11|285.11|290.96|284.96|0
1642788490000|2022-01-21 18:08:10|291|285|291.05|285.05|291.05|285.05|291|285|0
1642788500000|2022-01-21 18:08:20|291.09|285.09|291.11|285.11|291.11|285.11|291.09|285.09|0
1642788510000|2022-01-21 18:08:30|291.15|285.15|291.44|285.44|291.44|285.44|291.15|285.15|0
1642788520000|2022-01-21 18:08:40|291.43|285.43|291.37|285.37|291.43|285.43|291.37|285.37|0
1642788530000|2022-01-21 18:08:50|291.38|285.38|291.31|285.31|291.38|285.38|291.31|285.31|0
1642788540000|2022-01-21 18:09:00|291.25|285.25|291.19|285.19|291.25|285.25|291.19|285.19|0
1642788550000|2022-01-21 18:09:10|291.2|285.2|291.16|285.16|291.2|285.2|291.16|285.16|0
1642788580000|2022-01-21 18:09:40|291.15|285.15|291.15|285.15|291.15|285.15|291.15|285.15|0
1642788590000|2022-01-21 18:09:50|291.2|285.2|291.2|285.2|291.2|285.2|291.2|285.2|0
1642788600000|2022-01-21 18:10:00|291.16|285.16|291.19|285.19|291.19|285.19|291.16|285.16|0
1642788610000|2022-01-21 18:10:10|291.2|285.2|291.2|285.2|291.2|285.2|291.2|285.2|0
1642788620000|2022-01-21 18:10:20|291.19|285.19|291.2|285.2|291.2|285.2|291.19|285.19|0
1642788630000|2022-01-21 18:10:30|291.19|285.19|291.22|285.22|291.22|285.22|291.19|285.19|0
1642788640000|2022-01-21 18:10:40|291.23|285.23|291.16|285.16|291.23|285.23|291.14|285.14|0
1642788650000|2022-01-21 18:10:50|291.2|285.2|291.25|285.25|291.27|285.27|291.2|285.2|0
1642788660000|2022-01-21 18:11:00|291.36|285.36|291.38|285.38|291.38|285.38|291.36|285.36|0
1642788670000|2022-01-21 18:11:10|291.43|285.43|291.52|285.52|291.52|285.52|291.43|285.43|0
1642788680000|2022-01-21 18:11:20|291.57|285.57|291.65|285.65|291.7|285.7|291.57|285.57|0
1642788690000|2022-01-21 18:11:30|291.67|285.67|291.83|285.83|291.87|285.87|291.67|285.67|0
1642788700000|2022-01-21 18:11:40|291.82|285.82|291.86|285.86|291.86|285.86|291.81|285.81|0
1642788710000|2022-01-21 18:11:50|291.85|285.85|291.86|285.86|291.86|285.86|291.85|285.85|0
1642788720000|2022-01-21 18:12:00|291.87|285.87|291.88|285.88|291.89|285.89|291.86|285.86|0
1642788730000|2022-01-21 18:12:10|291.86|285.86|291.92|285.92|291.92|285.92|291.84|285.84|0
1642788740000|2022-01-21 18:12:20|291.93|285.93|292.05|286.05|292.05|286.05|291.93|285.93|0
1642788750000|2022-01-21 18:12:30|292.06|286.06|292.07|286.07|292.07|286.07|292.06|286.06|0
1642788760000|2022-01-21 18:12:40|292.1|286.1|292.14|286.14|292.14|286.14|292.1|286.1|0
1642788770000|2022-01-21 18:12:50|292.11|286.11|292.11|286.11|292.12|286.12|292.11|286.11|0
1642788790000|2022-01-21 18:13:10|292.09|286.09|291.98|285.98|292.09|286.09|291.98|285.98|0
1642788800000|2022-01-21 18:13:20|291.99|285.99|291.95|285.95|291.99|285.99|291.95|285.95|0
1642788810000|2022-01-21 18:13:30|291.96|285.96|291.85|285.85|291.96|285.96|291.85|285.85|0
1642788820000|2022-01-21 18:13:40|291.83|285.83|291.87|285.87|291.89|285.89|291.83|285.83|0
1642788830000|2022-01-21 18:13:50|291.82|285.82|291.81|285.81|291.83|285.83|291.81|285.81|0
1642788840000|2022-01-21 18:14:00|291.8|285.8|291.8|285.8|291.81|285.81|291.78|285.78|0
1642788850000|2022-01-21 18:14:10|291.79|285.79|291.79|285.79|291.79|285.79|291.79|285.79|0
1642788860000|2022-01-21 18:14:20|291.8|285.8|291.79|285.79|291.8|285.8|291.79|285.79|0
1642788870000|2022-01-21 18:14:30|291.84|285.84|291.76|285.76|291.85|285.85|291.76|285.76|0
1642788880000|2022-01-21 18:14:40|291.9|285.9|291.89|285.89|291.9|285.9|291.89|285.89|0
1642788890000|2022-01-21 18:14:50|291.92|285.92|291.88|285.88|291.92|285.92|291.88|285.88|0
1642788900000|2022-01-21 18:15:00|291.87|285.87|291.88|285.88|291.88|285.88|291.87|285.87|0
1642788910000|2022-01-21 18:15:10|291.74|285.74|291.74|285.74|291.75|285.75|291.74|285.74|0
1642788920000|2022-01-21 18:15:20|291.75|285.75|291.75|285.75|291.75|285.75|291.75|285.75|0
1642788930000|2022-01-21 18:15:30|291.73|285.73|291.73|285.73|291.77|285.77|291.7|285.7|0
1642788940000|2022-01-21 18:15:40|291.81|285.81|291.87|285.87|291.87|285.87|291.77|285.77|0
1642788950000|2022-01-21 18:15:50|291.88|285.88|291.88|285.88|291.88|285.88|291.87|285.87|0
1642788960000|2022-01-21 18:16:00|291.89|285.89|291.87|285.87|291.89|285.89|291.87|285.87|0
1642788970000|2022-01-21 18:16:10|291.86|285.86|291.74|285.74|291.86|285.86|291.74|285.74|0
1642788980000|2022-01-21 18:16:20|291.75|285.75|291.74|285.74|291.75|285.75|291.74|285.74|0
1642788990000|2022-01-21 18:16:30|291.84|285.84|291.84|285.84|291.84|285.84|291.84|285.84|0
1642789010000|2022-01-21 18:16:50|291.88|285.88|291.69|285.69|291.89|285.89|291.69|285.69|0
1642789020000|2022-01-21 18:17:00|291.7|285.7|291.72|285.72|291.72|285.72|291.69|285.69|0
1642789030000|2022-01-21 18:17:10|291.66|285.66|291.66|285.66|291.67|285.67|291.66|285.66|0
1642789040000|2022-01-21 18:17:20|291.67|285.67|291.64|285.64|291.67|285.67|291.64|285.64|0
1642789050000|2022-01-21 18:17:30|291.65|285.65|291.65|285.65|291.65|285.65|291.65|285.65|0
1642789060000|2022-01-21 18:17:40|291.58|285.58|291.7|285.7|291.7|285.7|291.58|285.58|0
1642789070000|2022-01-21 18:17:50|291.67|285.67|291.59|285.59|291.68|285.68|291.58|285.58|0
1642789080000|2022-01-21 18:18:00|291.6|285.6|291.58|285.58|291.6|285.6|291.58|285.58|0
1642789090000|2022-01-21 18:18:10|291.59|285.59|291.58|285.58|291.59|285.59|291.58|285.58|0
1642789100000|2022-01-21 18:18:20|291.55|285.55|291.5|285.5|291.55|285.55|291.5|285.5|0
1642789110000|2022-01-21 18:18:30|291.47|285.47|291.46|285.46|291.47|285.47|291.46|285.46|0
1642789120000|2022-01-21 18:18:40|291.47|285.47|291.37|285.37|291.47|285.47|291.36|285.36|0
1642789130000|2022-01-21 18:18:50|291.36|285.36|291.36|285.36|291.36|285.36|291.35|285.35|0
1642789140000|2022-01-21 18:19:00|291.34|285.34|291.34|285.34|291.38|285.38|291.34|285.34|0
1642789150000|2022-01-21 18:19:10|291.33|285.33|291.26|285.26|291.33|285.33|291.26|285.26|0
1642789160000|2022-01-21 18:19:20|291.22|285.22|291.19|285.19|291.22|285.22|291.19|285.19|0
1642789170000|2022-01-21 18:19:30|291.13|285.13|291.18|285.18|291.18|285.18|291.13|285.13|0
1642789180000|2022-01-21 18:19:40|291.14|285.14|291.07|285.07|291.14|285.14|291.07|285.07|0
1642789190000|2022-01-21 18:19:50|291.08|285.08|290.89|284.89|291.08|285.08|290.89|284.89|0
1642789200000|2022-01-21 18:20:00|290.9|284.9|290.9|284.9|290.9|284.9|290.9|284.9|0
1642789220000|2022-01-21 18:20:20|290.93|284.93|290.81|284.81|290.93|284.93|290.81|284.81|0
1642789230000|2022-01-21 18:20:30|290.75|284.75|290.74|284.74|290.75|284.75|290.74|284.74|0
1642789240000|2022-01-21 18:20:40|290.66|284.66|290.66|284.66|290.66|284.66|290.66|284.66|0
1642789250000|2022-01-21 18:20:50|290.65|284.65|290.68|284.68|290.69|284.69|290.65|284.65|0
1642789260000|2022-01-21 18:21:00|290.71|284.71|290.71|284.71|290.71|284.71|290.71|284.71|0
1642789280000|2022-01-21 18:21:20|290.7|284.7|290.69|284.69|290.7|284.7|290.69|284.69|0
1642789290000|2022-01-21 18:21:30|290.68|284.68|290.67|284.67|290.68|284.68|290.67|284.67|0
1642789300000|2022-01-21 18:21:40|290.66|284.66|290.64|284.64|290.66|284.66|290.63|284.63|0
1642789310000|2022-01-21 18:21:50|290.56|284.56|290.48|284.48|290.56|284.56|290.48|284.48|0
1642789320000|2022-01-21 18:22:00|290.47|284.47|290.42|284.42|290.47|284.47|290.42|284.42|0
1642789330000|2022-01-21 18:22:10|290.43|284.43|290.42|284.42|290.43|284.43|290.42|284.42|0
1642789340000|2022-01-21 18:22:20|290.36|284.36|290.39|284.39|290.39|284.39|290.35|284.35|0
1642789350000|2022-01-21 18:22:30|290.34|284.34|290.31|284.31|290.34|284.34|290.31|284.31|0
1642789360000|2022-01-21 18:22:40|290.32|284.32|290.32|284.32|290.32|284.32|290.31|284.31|0
1642789370000|2022-01-21 18:22:50|290.34|284.34|290.21|284.21|290.34|284.34|290.2|284.2|0
1642789380000|2022-01-21 18:23:00|290.22|284.22|290.21|284.21|290.22|284.22|290.21|284.21|0
1642789390000|2022-01-21 18:23:10|290.19|284.19|290.21|284.21|290.22|284.22|290.19|284.19|0
1642789400000|2022-01-21 18:23:20|290.18|284.18|290.17|284.17|290.18|284.18|290.17|284.17|0
1642789410000|2022-01-21 18:23:30|290.16|284.16|290.12|284.12|290.17|284.17|290.12|284.12|0
1642789420000|2022-01-21 18:23:40|290.11|284.11|290.11|284.11|290.11|284.11|290.11|284.11|0
1642789430000|2022-01-21 18:23:50|290.08|284.08|290.11|284.11|290.12|284.12|290.08|284.08|0
1642789440000|2022-01-21 18:24:00|290.09|284.09|290.07|284.07|290.09|284.09|290.05|284.05|0
1642789450000|2022-01-21 18:24:10|289.94|283.94|289.96|283.96|289.97|283.97|289.94|283.94|0
1642789460000|2022-01-21 18:24:20|289.97|283.97|289.97|283.97|289.97|283.97|289.97|283.97|0
1642789470000|2022-01-21 18:24:30|289.96|283.96|289.9|283.9|289.96|283.96|289.89|283.89|0
1642789480000|2022-01-21 18:24:40|289.92|283.92|289.8|283.8|289.92|283.92|289.8|283.8|0
1642789490000|2022-01-21 18:24:50|289.7|283.7|289.61|283.61|289.7|283.7|289.61|283.61|0
1642789500000|2022-01-21 18:25:00|289.62|283.62|289.66|283.66|289.66|283.66|289.62|283.62|0
1642789510000|2022-01-21 18:25:10|289.67|283.67|289.67|283.67|289.67|283.67|289.67|283.67|0
1642789520000|2022-01-21 18:25:20|289.61|283.61|289.6|283.6|289.61|283.61|289.6|283.6|0
1642789530000|2022-01-21 18:25:30|289.59|283.59|289.59|283.59|289.59|283.59|289.59|283.59|0
1642789540000|2022-01-21 18:25:40|289.56|283.56|289.56|283.56|289.59|283.59|289.56|283.56|0
1642789550000|2022-01-21 18:25:50|289.57|283.57|289.57|283.57|289.58|283.58|289.56|283.56|0
1642789560000|2022-01-21 18:26:00|289.6|283.6|289.54|283.54|289.6|283.6|289.54|283.54|0
1642789570000|2022-01-21 18:26:10|289.53|283.53|289.53|283.53|289.53|283.53|289.53|283.53|0
1642789580000|2022-01-21 18:26:20|289.54|283.54|289.54|283.54|289.54|283.54|289.53|283.53|0
1642789590000|2022-01-21 18:26:30|289.59|283.59|289.59|283.59|289.59|283.59|289.59|283.59|0
1642789610000|2022-01-21 18:26:50|289.6|283.6|289.66|283.66|289.66|283.66|289.6|283.6|0
1642789620000|2022-01-21 18:27:00|289.65|283.65|289.6|283.6|289.65|283.65|289.6|283.6|0
1642789630000|2022-01-21 18:27:10|289.61|283.61|289.61|283.61|289.61|283.61|289.61|283.61|0
1642789640000|2022-01-21 18:27:20|289.65|283.65|289.7|283.7|289.71|283.71|289.64|283.64|0
1642789650000|2022-01-21 18:27:30|289.71|283.71|289.74|283.74|289.74|283.74|289.71|283.71|0
1642789660000|2022-01-21 18:27:40|289.75|283.75|289.76|283.76|289.76|283.76|289.75|283.75|0
1642789670000|2022-01-21 18:27:50|289.74|283.74|289.75|283.75|289.75|283.75|289.74|283.74|0
1642789680000|2022-01-21 18:28:00|289.71|283.71|289.71|283.71|289.71|283.71|289.7|283.7|0
1642789690000|2022-01-21 18:28:10|289.72|283.72|289.79|283.79|289.8|283.8|289.72|283.72|0
1642789700000|2022-01-21 18:28:20|289.8|283.8|289.82|283.82|289.82|283.82|289.78|283.78|0
1642789710000|2022-01-21 18:28:30|289.79|283.79|289.75|283.75|289.79|283.79|289.75|283.75|0
1642789720000|2022-01-21 18:28:40|289.72|283.72|289.68|283.68|289.72|283.72|289.67|283.67|0
1642789730000|2022-01-21 18:28:50|289.64|283.64|289.62|283.62|289.64|283.64|289.62|283.62|0
1642789740000|2022-01-21 18:29:00|289.61|283.61|289.61|283.61|289.62|283.62|289.59|283.59|0
1642789750000|2022-01-21 18:29:10|289.6|283.6|289.6|283.6|289.6|283.6|289.6|283.6|0
1642789760000|2022-01-21 18:29:20|289.56|283.56|289.56|283.56|289.56|283.56|289.56|283.56|0
1642789770000|2022-01-21 18:29:30|289.51|283.51|289.51|283.51|289.51|283.51|289.49|283.49|0
1642789780000|2022-01-21 18:29:40|289.5|283.5|289.5|283.5|289.51|283.51|289.5|283.5|0
1642789790000|2022-01-21 18:29:50|289.51|283.51|289.51|283.51|289.51|283.51|289.5|283.5|0
1642789800000|2022-01-21 18:30:00|289.48|283.48|289.48|283.48|289.48|283.48|289.48|283.48|0
1642789810000|2022-01-21 18:30:10|289.46|283.46|289.46|283.46|289.47|283.47|289.45|283.45|0
1642789820000|2022-01-21 18:30:20|289.45|283.45|289.49|283.49|289.49|283.49|289.45|283.45|0
1642789830000|2022-01-21 18:30:30|289.47|283.47|289.66|283.66|289.66|283.66|289.47|283.47|0
1642789840000|2022-01-21 18:30:40|289.65|283.65|289.68|283.68|289.68|283.68|289.64|283.64|0
1642789850000|2022-01-21 18:30:50|289.69|283.69|289.69|283.69|289.7|283.7|289.67|283.67|0
1642789860000|2022-01-21 18:31:00|289.61|283.61|289.6|283.6|289.61|283.61|289.6|283.6|0
1642789870000|2022-01-21 18:31:10|289.61|283.61|289.61|283.61|289.62|283.62|289.61|283.61|0
1642789880000|2022-01-21 18:31:20|289.6|283.6|289.6|283.6|289.6|283.6|289.6|283.6|0
1642789890000|2022-01-21 18:31:30|289.59|283.59|289.49|283.49|289.59|283.59|289.48|283.48|0
1642789900000|2022-01-21 18:31:40|289.4|283.4|289.35|283.35|289.4|283.4|289.35|283.35|0
1642789910000|2022-01-21 18:31:50|289.34|283.34|289.29|283.29|289.35|283.35|289.29|283.29|0
1642789920000|2022-01-21 18:32:00|289.35|283.35|289.3|283.3|289.35|283.35|289.3|283.3|0
1642789930000|2022-01-21 18:32:10|289.29|283.29|289.29|283.29|289.29|283.29|289.29|283.29|0
1642789940000|2022-01-21 18:32:20|289.3|283.3|289.38|283.38|289.38|283.38|289.3|283.3|0
1642789950000|2022-01-21 18:32:30|289.39|283.39|289.48|283.48|289.49|283.49|289.39|283.39|0
1642789960000|2022-01-21 18:32:40|289.51|283.51|289.56|283.56|289.57|283.57|289.51|283.51|0
1642789970000|2022-01-21 18:32:50|289.55|283.55|289.55|283.55|289.55|283.55|289.55|283.55|0
1642789980000|2022-01-21 18:33:00|289.5|283.5|289.48|283.48|289.5|283.5|289.48|283.48|0
1642789990000|2022-01-21 18:33:10|289.47|283.47|289.51|283.51|289.51|283.51|289.47|283.47|0
1642790000000|2022-01-21 18:33:20|289.5|283.5|289.51|283.51|289.51|283.51|289.5|283.5|0
1642790010000|2022-01-21 18:33:30|289.5|283.5|289.51|283.51|289.51|283.51|289.5|283.5|0
1642790020000|2022-01-21 18:33:40|289.49|283.49|289.49|283.49|289.5|283.5|289.49|283.49|0
1642790030000|2022-01-21 18:33:50|289.44|283.44|289.44|283.44|289.44|283.44|289.44|283.44|0
1642790040000|2022-01-21 18:34:00|289.43|283.43|289.43|283.43|289.43|283.43|289.43|283.43|0
1642790050000|2022-01-21 18:34:10|289.42|283.42|289.76|283.76|289.76|283.76|289.42|283.42|0
1642790060000|2022-01-21 18:34:20|289.67|283.67|289.68|283.68|289.68|283.68|289.67|283.67|0
1642790070000|2022-01-21 18:34:30|289.69|283.69|289.78|283.78|289.79|283.79|289.69|283.69|0
1642790080000|2022-01-21 18:34:40|289.72|283.72|289.72|283.72|289.72|283.72|289.72|283.72|0
1642790090000|2022-01-21 18:34:50|289.73|283.73|289.83|283.83|289.83|283.83|289.73|283.73|0
1642790100000|2022-01-21 18:35:00|289.82|283.82|289.79|283.79|289.84|283.84|289.79|283.79|0
1642790110000|2022-01-21 18:35:10|289.8|283.8|289.79|283.79|289.8|283.8|289.79|283.79|0
1642790120000|2022-01-21 18:35:20|289.77|283.77|289.73|283.73|289.77|283.77|289.69|283.69|0
1642790130000|2022-01-21 18:35:30|289.77|283.77|289.77|283.77|289.77|283.77|289.77|283.77|0
1642790140000|2022-01-21 18:35:40|289.83|283.83|289.86|283.86|289.86|283.86|289.82|283.82|0
1642790150000|2022-01-21 18:35:50|289.85|283.85|289.85|283.85|289.85|283.85|289.84|283.84|0
1642790160000|2022-01-21 18:36:00|289.84|283.84|289.9|283.9|289.9|283.9|289.84|283.84|0
1642790170000|2022-01-21 18:36:10|289.89|283.89|289.89|283.89|289.89|283.89|289.89|283.89|0
1642790180000|2022-01-21 18:36:20|289.88|283.88|289.88|283.88|289.88|283.88|289.88|283.88|0
1642790190000|2022-01-21 18:36:30|289.87|283.87|289.83|283.83|289.87|283.87|289.83|283.83|0
1642790200000|2022-01-21 18:36:40|289.76|283.76|289.76|283.76|289.76|283.76|289.76|283.76|0
1642790210000|2022-01-21 18:36:50|289.77|283.77|289.76|283.76|289.77|283.77|289.75|283.75|0
1642790220000|2022-01-21 18:37:00|289.77|283.77|289.76|283.76|289.77|283.77|289.75|283.75|0
1642790230000|2022-01-21 18:37:10|289.75|283.75|289.75|283.75|289.76|283.76|289.75|283.75|0
1642790240000|2022-01-21 18:37:20|289.76|283.76|289.76|283.76|289.77|283.77|289.76|283.76|0
1642790250000|2022-01-21 18:37:30|289.75|283.75|289.75|283.75|289.75|283.75|289.75|283.75|0
1642790260000|2022-01-21 18:37:40|289.76|283.76|289.86|283.86|289.87|283.87|289.76|283.76|0
1642790270000|2022-01-21 18:37:50|289.87|283.87|289.87|283.87|289.87|283.87|289.86|283.86|0
1642790280000|2022-01-21 18:38:00|289.79|283.79|289.79|283.79|289.79|283.79|289.79|283.79|0
1642790290000|2022-01-21 18:38:10|289.85|283.85|289.88|283.88|289.89|283.89|289.85|283.85|0
1642790300000|2022-01-21 18:38:20|289.93|283.93|289.93|283.93|289.93|283.93|289.93|283.93|0
1642790310000|2022-01-21 18:38:30|289.96|283.96|290.01|284.01|290.01|284.01|289.96|283.96|0
1642790320000|2022-01-21 18:38:40|289.97|283.97|289.99|283.99|289.99|283.99|289.96|283.96|0
1642790330000|2022-01-21 18:38:50|289.98|283.98|290|284|290.01|284.01|289.98|283.98|0
1642790340000|2022-01-21 18:39:00|290.01|284.01|290|284|290.01|284.01|290|284|0
1642790350000|2022-01-21 18:39:10|290.01|284.01|290.08|284.08|290.08|284.08|290|284|0
1642790360000|2022-01-21 18:39:20|290.07|284.07|290.09|284.09|290.09|284.09|290.06|284.06|0
1642790390000|2022-01-21 18:39:50|290.08|284.08|290.06|284.06|290.08|284.08|290.05|284.05|0
1642790400000|2022-01-21 18:40:00|290.07|284.07|290.07|284.07|290.07|284.07|290.07|284.07|0
1642790410000|2022-01-21 18:40:10|290.21|284.21|290.21|284.21|290.21|284.21|290.21|284.21|0
1642790420000|2022-01-21 18:40:20|290.17|284.17|290.17|284.17|290.17|284.17|290.16|284.16|0
1642790430000|2022-01-21 18:40:30|290.16|284.16|290.16|284.16|290.16|284.16|290.16|284.16|0
1642790440000|2022-01-21 18:40:40|290.15|284.15|290.14|284.14|290.15|284.15|290.14|284.14|0
1642790450000|2022-01-21 18:40:50|290.15|284.15|290.43|284.43|290.43|284.43|290.15|284.15|0
1642790460000|2022-01-21 18:41:00|290.44|284.44|290.6|284.6|290.61|284.61|290.44|284.44|0
1642790470000|2022-01-21 18:41:10|290.58|284.58|290.6|284.6|290.6|284.6|290.55|284.55|0
1642790480000|2022-01-21 18:41:20|290.51|284.51|290.51|284.51|290.51|284.51|290.51|284.51|0
1642790490000|2022-01-21 18:41:30|290.48|284.48|290.55|284.55|290.55|284.55|290.48|284.48|0
1642790500000|2022-01-21 18:41:40|290.54|284.54|290.71|284.71|290.71|284.71|290.53|284.53|0
1642790510000|2022-01-21 18:41:50|290.67|284.67|290.67|284.67|290.67|284.67|290.67|284.67|0
1642790520000|2022-01-21 18:42:00|290.68|284.68|290.67|284.67|290.68|284.68|290.67|284.67|0
1642790530000|2022-01-21 18:42:10|290.72|284.72|290.74|284.74|290.74|284.74|290.72|284.72|0
1642790540000|2022-01-21 18:42:20|290.73|284.73|290.73|284.73|290.74|284.74|290.73|284.73|0
1642790550000|2022-01-21 18:42:30|290.74|284.74|290.77|284.77|290.78|284.78|290.73|284.73|0
1642790560000|2022-01-21 18:42:40|290.76|284.76|290.76|284.76|290.76|284.76|290.76|284.76|0
1642790570000|2022-01-21 18:42:50|290.78|284.78|290.78|284.78|290.79|284.79|290.75|284.75|0
1642790580000|2022-01-21 18:43:00|290.9|284.9|290.89|284.89|290.9|284.9|290.89|284.89|0
1642790590000|2022-01-21 18:43:10|290.95|284.95|290.96|284.96|290.97|284.97|290.95|284.95|0
1642790600000|2022-01-21 18:43:20|290.92|284.92|290.92|284.92|290.93|284.93|290.92|284.92|0
1642790610000|2022-01-21 18:43:30|290.89|284.89|290.92|284.92|290.92|284.92|290.89|284.89|0
1642790620000|2022-01-21 18:43:40|290.84|284.84|290.84|284.84|290.84|284.84|290.84|284.84|0
1642790630000|2022-01-21 18:43:50|290.85|284.85|290.85|284.85|290.86|284.86|290.85|284.85|0
1642790640000|2022-01-21 18:44:00|290.86|284.86|290.94|284.94|290.94|284.94|290.86|284.86|0
1642790650000|2022-01-21 18:44:10|290.97|284.97|290.97|284.97|291.04|285.04|290.96|284.96|0
1642790660000|2022-01-21 18:44:20|290.94|284.94|290.98|284.98|290.98|284.98|290.94|284.94|0
1642790670000|2022-01-21 18:44:30|290.94|284.94|290.94|284.94|290.95|284.95|290.94|284.94|0
1642790680000|2022-01-21 18:44:40|290.95|284.95|290.95|284.95|290.95|284.95|290.95|284.95|0
1642790690000|2022-01-21 18:44:50|291.09|285.09|291.1|285.1|291.1|285.1|291.09|285.09|0
1642790700000|2022-01-21 18:45:00|291.07|285.07|291.06|285.06|291.07|285.07|291.05|285.05|0
1642790710000|2022-01-21 18:45:10|291.05|285.05|290.96|284.96|291.05|285.05|290.96|284.96|0
1642790720000|2022-01-21 18:45:20|290.93|284.93|290.88|284.88|290.93|284.93|290.88|284.88|0
1642790730000|2022-01-21 18:45:30|290.89|284.89|290.85|284.85|290.89|284.89|290.85|284.85|0
1642790740000|2022-01-21 18:45:40|290.84|284.84|290.84|284.84|290.84|284.84|290.84|284.84|0
1642790750000|2022-01-21 18:45:50|290.78|284.78|290.78|284.78|290.79|284.79|290.78|284.78|0
1642790760000|2022-01-21 18:46:00|290.79|284.79|290.84|284.84|290.84|284.84|290.78|284.78|0
1642790770000|2022-01-21 18:46:10|290.85|284.85|290.84|284.84|290.85|284.85|290.84|284.84|0
1642790780000|2022-01-21 18:46:20|290.79|284.79|290.82|284.82|290.82|284.82|290.79|284.79|0
1642790790000|2022-01-21 18:46:30|290.76|284.76|290.7|284.7|290.76|284.76|290.7|284.7|0
1642790800000|2022-01-21 18:46:40|290.71|284.71|290.69|284.69|290.71|284.71|290.69|284.69|0
1642790810000|2022-01-21 18:46:50|290.68|284.68|290.49|284.49|290.68|284.68|290.49|284.49|0
1642790820000|2022-01-21 18:47:00|290.52|284.52|290.52|284.52|290.52|284.52|290.52|284.52|0
1642790830000|2022-01-21 18:47:10|290.53|284.53|290.4|284.4|290.53|284.53|290.4|284.4|0
1642790840000|2022-01-21 18:47:20|290.31|284.31|290.3|284.3|290.31|284.31|290.29|284.29|0
1642790860000|2022-01-21 18:47:40|290.31|284.31|290.32|284.32|290.32|284.32|290.31|284.31|0
1642790870000|2022-01-21 18:47:50|290.31|284.31|290.3|284.3|290.31|284.31|290.3|284.3|0
1642790880000|2022-01-21 18:48:00|290.28|284.28|290.29|284.29|290.29|284.29|290.28|284.28|0
1642790900000|2022-01-21 18:48:20|290.3|284.3|290.29|284.29|290.31|284.31|290.29|284.29|0
1642790910000|2022-01-21 18:48:30|290.18|284.18|290.18|284.18|290.18|284.18|290.18|284.18|0
1642790920000|2022-01-21 18:48:40|290.19|284.19|290.2|284.2|290.21|284.21|290.19|284.19|0
1642790930000|2022-01-21 18:48:50|290.18|284.18|290.18|284.18|290.18|284.18|290.18|284.18|0
1642790940000|2022-01-21 18:49:00|290.19|284.19|290.21|284.21|290.21|284.21|290.19|284.19|0
1642790950000|2022-01-21 18:49:10|290.26|284.26|290.41|284.41|290.41|284.41|290.26|284.26|0
1642790960000|2022-01-21 18:49:20|290.38|284.38|290.38|284.38|290.38|284.38|290.38|284.38|0
1642790970000|2022-01-21 18:49:30|290.36|284.36|290.41|284.41|290.41|284.41|290.36|284.36|0
1642790980000|2022-01-21 18:49:40|290.45|284.45|290.44|284.44|290.47|284.47|290.44|284.44|0
1642790990000|2022-01-21 18:49:50|290.48|284.48|290.48|284.48|290.48|284.48|290.48|284.48|0
1642791000000|2022-01-21 18:50:00|290.5|284.5|290.63|284.63|290.63|284.63|290.5|284.5|0
1642791010000|2022-01-21 18:50:10|290.69|284.69|290.8|284.8|290.8|284.8|290.69|284.69|0
1642791020000|2022-01-21 18:50:20|290.81|284.81|290.91|284.91|290.91|284.91|290.81|284.81|0
1642791030000|2022-01-21 18:50:30|290.9|284.9|290.93|284.93|290.93|284.93|290.83|284.83|0
1642791040000|2022-01-21 18:50:40|291.01|285.01|290.97|284.97|291.01|285.01|290.96|284.96|0
1642791050000|2022-01-21 18:50:50|290.96|284.96|290.96|284.96|290.96|284.96|290.96|284.96|0
1642791060000|2022-01-21 18:51:00|290.94|284.94|290.9|284.9|290.94|284.94|290.9|284.9|0
1642791070000|2022-01-21 18:51:10|290.89|284.89|290.97|284.97|290.97|284.97|290.77|284.77|0
1642791080000|2022-01-21 18:51:20|290.96|284.96|290.85|284.85|290.96|284.96|290.85|284.85|0
1642791090000|2022-01-21 18:51:30|290.84|284.84|290.81|284.81|290.84|284.84|290.81|284.81|0
1642791100000|2022-01-21 18:51:40|290.8|284.8|290.8|284.8|290.8|284.8|290.8|284.8|0
1642791110000|2022-01-21 18:51:50|290.74|284.74|290.77|284.77|290.77|284.77|290.74|284.74|0
1642791120000|2022-01-21 18:52:00|290.76|284.76|290.7|284.7|290.76|284.76|290.7|284.7|0
1642791130000|2022-01-21 18:52:10|290.68|284.68|290.6|284.6|290.68|284.68|290.6|284.6|0
1642791140000|2022-01-21 18:52:20|290.57|284.57|290.58|284.58|290.59|284.59|290.57|284.57|0
1642791150000|2022-01-21 18:52:30|290.57|284.57|290.57|284.57|290.57|284.57|290.57|284.57|0
1642791160000|2022-01-21 18:52:40|290.56|284.56|290.57|284.57|290.57|284.57|290.56|284.56|0
1642791170000|2022-01-21 18:52:50|290.49|284.49|290.6|284.6|290.6|284.6|290.49|284.49|0
1642791180000|2022-01-21 18:53:00|290.62|284.62|290.62|284.62|290.62|284.62|290.62|284.62|0
1642791190000|2022-01-21 18:53:10|290.61|284.61|290.64|284.64|290.64|284.64|290.61|284.61|0
1642791200000|2022-01-21 18:53:20|290.66|284.66|290.66|284.66|290.66|284.66|290.65|284.65|0
1642791210000|2022-01-21 18:53:30|290.64|284.64|290.64|284.64|290.64|284.64|290.64|284.64|0
1642791220000|2022-01-21 18:53:40|290.66|284.66|290.7|284.7|290.7|284.7|290.66|284.66|0
1642791230000|2022-01-21 18:53:50|290.69|284.69|290.7|284.7|290.7|284.7|290.69|284.69|0
1642791250000|2022-01-21 18:54:10|290.67|284.67|290.74|284.74|290.74|284.74|290.67|284.67|0
1642791260000|2022-01-21 18:54:20|290.77|284.77|290.78|284.78|290.78|284.78|290.77|284.77|0
1642791270000|2022-01-21 18:54:30|290.79|284.79|290.71|284.71|290.79|284.79|290.67|284.67|0
1642791280000|2022-01-21 18:54:40|290.72|284.72|290.69|284.69|290.72|284.72|290.69|284.69|0
1642791300000|2022-01-21 18:55:00|290.78|284.78|290.79|284.79|290.79|284.79|290.78|284.78|0
1642791310000|2022-01-21 18:55:10|290.74|284.74|290.75|284.75|290.75|284.75|290.74|284.74|0
1642791320000|2022-01-21 18:55:20|290.74|284.74|290.88|284.88|290.88|284.88|290.74|284.74|0
1642791330000|2022-01-21 18:55:30|290.98|284.98|291|285|291|285|290.98|284.98|0
1642791340000|2022-01-21 18:55:40|290.99|284.99|291.02|285.02|291.02|285.02|290.99|284.99|0
1642791360000|2022-01-21 18:56:00|291.01|285.01|290.97|284.97|291.01|285.01|290.97|284.97|0
1642791370000|2022-01-21 18:56:10|290.96|284.96|290.9|284.9|290.97|284.97|290.9|284.9|0
1642791380000|2022-01-21 18:56:20|290.93|284.93|290.92|284.92|290.93|284.93|290.92|284.92|0
1642791390000|2022-01-21 18:56:30|290.89|284.89|290.96|284.96|290.96|284.96|290.89|284.89|0
1642791400000|2022-01-21 18:56:40|290.95|284.95|290.94|284.94|290.95|284.95|290.94|284.94|0
1642791410000|2022-01-21 18:56:50|290.95|284.95|290.93|284.93|290.95|284.95|290.93|284.93|0
1642791430000|2022-01-21 18:57:10|290.96|284.96|290.95|284.95|290.96|284.96|290.95|284.95|0
1642791440000|2022-01-21 18:57:20|290.94|284.94|290.94|284.94|290.94|284.94|290.94|284.94|0
1642791460000|2022-01-21 18:57:40|291|285|291.1|285.1|291.1|285.1|291|285|0
1642791480000|2022-01-21 18:58:00|291.09|285.09|291.09|285.09|291.09|285.09|291.09|285.09|0
1642791490000|2022-01-21 18:58:10|291.08|285.08|291.05|285.05|291.08|285.08|291.05|285.05|0
1642791500000|2022-01-21 18:58:20|291.01|285.01|290.91|284.91|291.02|285.02|290.91|284.91|0
1642791510000|2022-01-21 18:58:30|290.7|284.7|290.64|284.64|290.7|284.7|290.63|284.63|0
1642791520000|2022-01-21 18:58:40|290.63|284.63|290.52|284.52|290.63|284.63|290.52|284.52|0
1642791530000|2022-01-21 18:58:50|290.51|284.51|290.4|284.4|290.51|284.51|290.4|284.4|0
1642791540000|2022-01-21 18:59:00|290.41|284.41|290.42|284.42|290.42|284.42|290.41|284.41|0
1642791550000|2022-01-21 18:59:10|290.41|284.41|290.37|284.37|290.41|284.41|290.37|284.37|0
1642791560000|2022-01-21 18:59:20|290.36|284.36|290.2|284.2|290.36|284.36|290.18|284.18|0
1642791570000|2022-01-21 18:59:30|290.19|284.19|290.2|284.2|290.2|284.2|290.18|284.18|0
1642791580000|2022-01-21 18:59:40|290.19|284.19|290.18|284.18|290.19|284.19|290.18|284.18|0
1642791590000|2022-01-21 18:59:50|290.2|284.2|290.25|284.25|290.25|284.25|290.2|284.2|0
1642791600000|2022-01-21 19:00:00|290.2|284.2|290.26|284.26|290.27|284.27|290.2|284.2|0
1642791610000|2022-01-21 19:00:10|290.23|284.23|290.22|284.22|290.23|284.23|290.22|284.22|0
1642791620000|2022-01-21 19:00:20|290.25|284.25|290.25|284.25|290.25|284.25|290.24|284.24|0
1642791630000|2022-01-21 19:00:30|290.24|284.24|290.24|284.24|290.24|284.24|290.24|284.24|0
1642791650000|2022-01-21 19:00:50|290.23|284.23|290.22|284.22|290.24|284.24|290.22|284.22|0
1642791660000|2022-01-21 19:01:00|290.21|284.21|290.4|284.4|290.4|284.4|290.21|284.21|0
1642791670000|2022-01-21 19:01:10|290.39|284.39|290.35|284.35|290.39|284.39|290.35|284.35|0
1642791680000|2022-01-21 19:01:20|290.33|284.33|290.3|284.3|290.33|284.33|290.3|284.3|0
1642791690000|2022-01-21 19:01:30|290.2|284.2|290.19|284.19|290.2|284.2|290.19|284.19|0
1642791700000|2022-01-21 19:01:40|290.24|284.24|290.23|284.23|290.24|284.24|290.23|284.23|0
1642791710000|2022-01-21 19:01:50|290.22|284.22|290.23|284.23|290.23|284.23|290.22|284.22|0
1642791720000|2022-01-21 19:02:00|290.24|284.24|290.23|284.23|290.24|284.24|290.23|284.23|0
1642791730000|2022-01-21 19:02:10|290.25|284.25|290.25|284.25|290.25|284.25|290.25|284.25|0
1642791740000|2022-01-21 19:02:20|290.21|284.21|290.21|284.21|290.21|284.21|290.2|284.2|0
1642791760000|2022-01-21 19:02:40|290.22|284.22|290.2|284.2|290.22|284.22|290.19|284.19|0
1642791770000|2022-01-21 19:02:50|290.21|284.21|290.21|284.21|290.21|284.21|290.21|284.21|0
1642791780000|2022-01-21 19:03:00|290.2|284.2|290.25|284.25|290.25|284.25|290.2|284.2|0
1642791790000|2022-01-21 19:03:10|290.27|284.27|290.28|284.28|290.29|284.29|290.24|284.24|0
1642791800000|2022-01-21 19:03:20|290.18|284.18|290.13|284.13|290.18|284.18|290.13|284.13|0
1642791820000|2022-01-21 19:03:40|290.16|284.16|290.16|284.16|290.16|284.16|290.16|284.16|0
1642791830000|2022-01-21 19:03:50|290.18|284.18|290.18|284.18|290.18|284.18|290.18|284.18|0
1642791840000|2022-01-21 19:04:00|290.19|284.19|290.19|284.19|290.2|284.2|290.19|284.19|0
1642791850000|2022-01-21 19:04:10|290.21|284.21|290.21|284.21|290.21|284.21|290.21|284.21|0
1642791860000|2022-01-21 19:04:20|290.22|284.22|290.26|284.26|290.26|284.26|290.21|284.21|0
1642791870000|2022-01-21 19:04:30|290.28|284.28|290.28|284.28|290.28|284.28|290.28|284.28|0
1642791880000|2022-01-21 19:04:40|290.27|284.27|290.27|284.27|290.27|284.27|290.27|284.27|0
1642791890000|2022-01-21 19:04:50|290.28|284.28|290.27|284.27|290.28|284.28|290.27|284.27|0
1642791900000|2022-01-21 19:05:00|290.28|284.28|290.28|284.28|290.28|284.28|290.28|284.28|0
1642791910000|2022-01-21 19:05:10|290.26|284.26|290.35|284.35|290.35|284.35|290.26|284.26|0
1642791920000|2022-01-21 19:05:20|290.4|284.4|290.38|284.38|290.4|284.4|290.37|284.37|0
1642791930000|2022-01-21 19:05:30|290.37|284.37|290.37|284.37|290.37|284.37|290.37|284.37|0
1642791940000|2022-01-21 19:05:40|290.42|284.42|290.41|284.41|290.42|284.42|290.41|284.41|0
1642791950000|2022-01-21 19:05:50|290.42|284.42|290.41|284.41|290.42|284.42|290.41|284.41|0
1642791960000|2022-01-21 19:06:00|290.42|284.42|290.53|284.53|290.53|284.53|290.42|284.42|0
1642791970000|2022-01-21 19:06:10|290.52|284.52|290.52|284.52|290.52|284.52|290.52|284.52|0
1642791980000|2022-01-21 19:06:20|290.55|284.55|290.62|284.62|290.62|284.62|290.55|284.55|0
1642791990000|2022-01-21 19:06:30|290.66|284.66|290.66|284.66|290.66|284.66|290.66|284.66|0
1642792000000|2022-01-21 19:06:40|290.67|284.67|290.66|284.66|290.69|284.69|290.66|284.66|0
1642792010000|2022-01-21 19:06:50|290.63|284.63|290.69|284.69|290.7|284.7|290.63|284.63|0
1642792020000|2022-01-21 19:07:00|290.65|284.65|290.7|284.7|290.74|284.74|290.65|284.65|0
1642792030000|2022-01-21 19:07:10|290.69|284.69|290.67|284.67|290.71|284.71|290.66|284.66|0
1642792040000|2022-01-21 19:07:20|290.66|284.66|290.61|284.61|290.66|284.66|290.6|284.6|0
1642792050000|2022-01-21 19:07:30|290.6|284.6|290.6|284.6|290.6|284.6|290.59|284.59|0
1642792060000|2022-01-21 19:07:40|290.57|284.57|290.6|284.6|290.6|284.6|290.57|284.57|0
1642792080000|2022-01-21 19:08:00|290.59|284.59|290.59|284.59|290.59|284.59|290.59|284.59|0
1642792090000|2022-01-21 19:08:10|290.53|284.53|290.51|284.51|290.53|284.53|290.51|284.51|0
1642792100000|2022-01-21 19:08:20|290.5|284.5|290.48|284.48|290.5|284.5|290.48|284.48|0
1642792110000|2022-01-21 19:08:30|290.47|284.47|290.47|284.47|290.47|284.47|290.44|284.44|0
1642792120000|2022-01-21 19:08:40|290.39|284.39|290.37|284.37|290.39|284.39|290.36|284.36|0
1642792130000|2022-01-21 19:08:50|290.38|284.38|290.37|284.37|290.38|284.38|290.37|284.37|0
1642792150000|2022-01-21 19:09:10|290.35|284.35|290.32|284.32|290.35|284.35|290.32|284.32|0
1642792160000|2022-01-21 19:09:20|290.33|284.33|290.33|284.33|290.33|284.33|290.33|284.33|0
1642792170000|2022-01-21 19:09:30|290.32|284.32|290.32|284.32|290.33|284.33|290.32|284.32|0
1642792180000|2022-01-21 19:09:40|290.31|284.31|290.31|284.31|290.32|284.32|290.31|284.31|0
1642792190000|2022-01-21 19:09:50|290.28|284.28|290.3|284.3|290.3|284.3|290.27|284.27|0
1642792200000|2022-01-21 19:10:00|290.31|284.31|290.34|284.34|290.34|284.34|290.31|284.31|0
1642792210000|2022-01-21 19:10:10|290.35|284.35|290.35|284.35|290.35|284.35|290.31|284.31|0
1642792220000|2022-01-21 19:10:20|290.36|284.36|290.43|284.43|290.43|284.43|290.36|284.36|0
1642792230000|2022-01-21 19:10:30|290.42|284.42|290.52|284.52|290.53|284.53|290.42|284.42|0
1642792250000|2022-01-21 19:10:50|290.51|284.51|290.47|284.47|290.51|284.51|290.47|284.47|0
1642792260000|2022-01-21 19:11:00|290.48|284.48|290.43|284.43|290.48|284.48|290.43|284.43|0
1642792270000|2022-01-21 19:11:10|290.53|284.53|290.5|284.5|290.55|284.55|290.49|284.49|0
1642792280000|2022-01-21 19:11:20|290.49|284.49|290.49|284.49|290.49|284.49|290.49|284.49|0
1642792290000|2022-01-21 19:11:30|290.44|284.44|290.41|284.41|290.44|284.44|290.39|284.39|0
1642792320000|2022-01-21 19:12:00|290.42|284.42|290.39|284.39|290.42|284.42|290.39|284.39|0
1642792340000|2022-01-21 19:12:20|290.45|284.45|290.41|284.41|290.45|284.45|290.41|284.41|0
1642792360000|2022-01-21 19:12:40|290.44|284.44|290.44|284.44|290.44|284.44|290.44|284.44|0
1642792370000|2022-01-21 19:12:50|290.45|284.45|290.51|284.51|290.51|284.51|290.45|284.45|0
1642792380000|2022-01-21 19:13:00|290.5|284.5|290.5|284.5|290.5|284.5|290.5|284.5|0
1642792390000|2022-01-21 19:13:10|290.59|284.59|290.62|284.62|290.62|284.62|290.59|284.59|0
1642792400000|2022-01-21 19:13:20|290.63|284.63|290.55|284.55|290.63|284.63|290.55|284.55|0
1642792410000|2022-01-21 19:13:30|290.56|284.56|290.78|284.78|290.78|284.78|290.56|284.56|0
1642792420000|2022-01-21 19:13:40|290.77|284.77|290.72|284.72|290.82|284.82|290.72|284.72|0
1642792430000|2022-01-21 19:13:50|290.71|284.71|290.72|284.72|290.72|284.72|290.71|284.71|0
1642792440000|2022-01-21 19:14:00|290.7|284.7|290.7|284.7|290.7|284.7|290.7|284.7|0
1642792450000|2022-01-21 19:14:10|290.71|284.71|290.7|284.7|290.71|284.71|290.7|284.7|0
1642792460000|2022-01-21 19:14:20|290.69|284.69|290.64|284.64|290.7|284.7|290.64|284.64|0
1642792470000|2022-01-21 19:14:30|290.6|284.6|290.55|284.55|290.6|284.6|290.55|284.55|0
1642792480000|2022-01-21 19:14:40|290.45|284.45|290.44|284.44|290.45|284.45|290.44|284.44|0
1642792490000|2022-01-21 19:14:50|290.47|284.47|290.48|284.48|290.48|284.48|290.47|284.47|0
1642792500000|2022-01-21 19:15:00|290.47|284.47|290.5|284.5|290.5|284.5|290.47|284.47|0
1642792510000|2022-01-21 19:15:10|290.51|284.51|290.51|284.51|290.51|284.51|290.5|284.5|0
1642792520000|2022-01-21 19:15:20|290.5|284.5|290.36|284.36|290.56|284.56|290.36|284.36|0
1642792530000|2022-01-21 19:15:30|290.37|284.37|290.4|284.4|290.4|284.4|290.36|284.36|0
1642792540000|2022-01-21 19:15:40|290.44|284.44|290.54|284.54|290.54|284.54|290.44|284.44|0
1642792560000|2022-01-21 19:16:00|290.46|284.46|290.52|284.52|290.52|284.52|290.46|284.46|0
1642792570000|2022-01-21 19:16:10|290.51|284.51|290.55|284.55|290.55|284.55|290.5|284.5|0
1642792590000|2022-01-21 19:16:30|290.56|284.56|290.56|284.56|290.56|284.56|290.56|284.56|0
1642792600000|2022-01-21 19:16:40|290.57|284.57|290.57|284.57|290.57|284.57|290.57|284.57|0
1642792610000|2022-01-21 19:16:50|290.56|284.56|290.56|284.56|290.56|284.56|290.56|284.56|0
1642792620000|2022-01-21 19:17:00|290.5|284.5|290.55|284.55|290.55|284.55|290.47|284.47|0
1642792630000|2022-01-21 19:17:10|290.54|284.54|290.57|284.57|290.57|284.57|290.53|284.53|0
1642792640000|2022-01-21 19:17:20|290.53|284.53|290.5|284.5|290.53|284.53|290.4|284.4|0
1642792650000|2022-01-21 19:17:30|290.49|284.49|290.51|284.51|290.52|284.52|290.49|284.49|0
1642792660000|2022-01-21 19:17:40|290.48|284.48|290.48|284.48|290.48|284.48|290.48|284.48|0
1642792670000|2022-01-21 19:17:50|290.47|284.47|290.39|284.39|290.47|284.47|290.39|284.39|0
1642792680000|2022-01-21 19:18:00|290.38|284.38|290.32|284.32|290.38|284.38|290.32|284.32|0
1642792690000|2022-01-21 19:18:10|290.46|284.46|290.48|284.48|290.49|284.49|290.46|284.46|0
1642792700000|2022-01-21 19:18:20|290.5|284.5|290.5|284.5|290.5|284.5|290.5|284.5|0
1642792710000|2022-01-21 19:18:30|290.41|284.41|290.45|284.45|290.45|284.45|290.41|284.41|0
1642792720000|2022-01-21 19:18:40|290.43|284.43|290.43|284.43|290.43|284.43|290.43|284.43|0
1642792730000|2022-01-21 19:18:50|290.47|284.47|290.47|284.47|290.47|284.47|290.47|284.47|0
1642792740000|2022-01-21 19:19:00|290.5|284.5|290.46|284.46|290.5|284.5|290.46|284.46|0
1642792750000|2022-01-21 19:19:10|290.43|284.43|290.44|284.44|290.44|284.44|290.43|284.43|0
1642792760000|2022-01-21 19:19:20|290.45|284.45|290.45|284.45|290.45|284.45|290.44|284.44|0
1642792770000|2022-01-21 19:19:30|290.44|284.44|290.44|284.44|290.44|284.44|290.44|284.44|0
1642792780000|2022-01-21 19:19:40|290.46|284.46|290.47|284.47|290.49|284.49|290.46|284.46|0
1642792790000|2022-01-21 19:19:50|290.44|284.44|290.44|284.44|290.44|284.44|290.44|284.44|0
1642792800000|2022-01-21 19:20:00|290.47|284.47|290.45|284.45|290.47|284.47|290.45|284.45|0
1642792810000|2022-01-21 19:20:10|290.42|284.42|290.22|284.22|290.42|284.42|290.22|284.22|0
1642792820000|2022-01-21 19:20:20|290.21|284.21|290.21|284.21|290.23|284.23|290.21|284.21|0
1642792830000|2022-01-21 19:20:30|290.18|284.18|290.18|284.18|290.18|284.18|290.18|284.18|0
1642792840000|2022-01-21 19:20:40|290.19|284.19|290.15|284.15|290.19|284.19|290.14|284.14|0
1642792850000|2022-01-21 19:20:50|290.16|284.16|290.16|284.16|290.16|284.16|290.16|284.16|0
1642792870000|2022-01-21 19:21:10|290.17|284.17|290.2|284.2|290.2|284.2|290.17|284.17|0
1642792880000|2022-01-21 19:21:20|290.19|284.19|290.15|284.15|290.19|284.19|290.15|284.15|0
1642792890000|2022-01-21 19:21:30|290.09|284.09|290.09|284.09|290.09|284.09|290.09|284.09|0
1642792900000|2022-01-21 19:21:40|290.12|284.12|290.11|284.11|290.12|284.12|290.11|284.11|0
1642792910000|2022-01-21 19:21:50|290.13|284.13|290.11|284.11|290.13|284.13|290.11|284.11|0
1642792920000|2022-01-21 19:22:00|290.12|284.12|290.07|284.07|290.12|284.12|290.07|284.07|0
1642792930000|2022-01-21 19:22:10|290.06|284.06|290.05|284.05|290.06|284.06|290.05|284.05|0
1642792940000|2022-01-21 19:22:20|289.96|283.96|289.97|283.97|289.97|283.97|289.96|283.96|0
1642792950000|2022-01-21 19:22:30|289.93|283.93|289.92|283.92|289.93|283.93|289.92|283.92|0
1642792960000|2022-01-21 19:22:40|289.94|283.94|289.94|283.94|289.94|283.94|289.94|283.94|0
1642792970000|2022-01-21 19:22:50|289.96|283.96|289.96|283.96|289.96|283.96|289.96|283.96|0
1642792980000|2022-01-21 19:23:00|289.97|283.97|289.96|283.96|289.97|283.97|289.94|283.94|0
1642792990000|2022-01-21 19:23:10|289.92|283.92|289.85|283.85|289.92|283.92|289.85|283.85|0
1642793020000|2022-01-21 19:23:40|289.84|283.84|289.6|283.6|289.84|283.84|289.6|283.6|0
1642793030000|2022-01-21 19:23:50|289.61|283.61|289.55|283.55|289.61|283.61|289.55|283.55|0
1642793060000|2022-01-21 19:24:20|289.56|283.56|289.56|283.56|289.57|283.57|289.56|283.56|0
1642793070000|2022-01-21 19:24:30|289.53|283.53|289.51|283.51|289.53|283.53|289.51|283.51|0
1642793080000|2022-01-21 19:24:40|289.52|283.52|289.52|283.52|289.53|283.53|289.52|283.52|0
1642793090000|2022-01-21 19:24:50|289.53|283.53|289.53|283.53|289.53|283.53|289.52|283.52|0
1642793100000|2022-01-21 19:25:00|289.52|283.52|289.55|283.55|289.56|283.56|289.52|283.52|0
1642793110000|2022-01-21 19:25:10|289.56|283.56|289.56|283.56|289.56|283.56|289.56|283.56|0
1642793120000|2022-01-21 19:25:20|289.51|283.51|289.5|283.5|289.51|283.51|289.48|283.48|0
1642793130000|2022-01-21 19:25:30|289.48|283.48|289.47|283.47|289.48|283.48|289.47|283.47|0
1642793140000|2022-01-21 19:25:40|289.44|283.44|289.38|283.38|289.44|283.44|289.38|283.38|0
1642793150000|2022-01-21 19:25:50|289.37|283.37|289.42|283.42|289.42|283.42|289.37|283.37|0
1642793170000|2022-01-21 19:26:10|289.39|283.39|289.41|283.41|289.42|283.42|289.39|283.39|0
1642793180000|2022-01-21 19:26:20|289.27|283.27|289.27|283.27|289.27|283.27|289.27|283.27|0
1642793190000|2022-01-21 19:26:30|289.26|283.26|289.19|283.19|289.26|283.26|289.19|283.19|0
1642793200000|2022-01-21 19:26:40|289.16|283.16|289.2|283.2|289.2|283.2|289.16|283.16|0
1642793210000|2022-01-21 19:26:50|289.19|283.19|289.19|283.19|289.19|283.19|289.19|283.19|0
1642793220000|2022-01-21 19:27:00|289.2|283.2|289.04|283.04|289.2|283.2|289.04|283.04|0
1642793230000|2022-01-21 19:27:10|289.03|283.03|288.8|282.8|289.03|283.03|288.8|282.8|0
1642793240000|2022-01-21 19:27:20|288.78|282.78|288.8|282.8|288.8|282.8|288.78|282.78|0
1642793250000|2022-01-21 19:27:30|288.82|282.82|288.81|282.81|288.86|282.86|288.8|282.8|0
1642793260000|2022-01-21 19:27:40|288.82|282.82|288.82|282.82|288.82|282.82|288.82|282.82|0
1642793280000|2022-01-21 19:28:00|288.81|282.81|288.82|282.82|288.83|282.83|288.81|282.81|0
1642793290000|2022-01-21 19:28:10|288.83|282.83|288.91|282.91|288.92|282.92|288.83|282.83|0
1642793300000|2022-01-21 19:28:20|288.9|282.9|289.24|283.24|289.24|283.24|288.9|282.9|0
1642793310000|2022-01-21 19:28:30|289.25|283.25|289.23|283.23|289.25|283.25|289.23|283.23|0
1642793320000|2022-01-21 19:28:40|289.2|283.2|289.23|283.23|289.23|283.23|289.2|283.2|0
1642793340000|2022-01-21 19:29:00|288.95|282.95|288.97|282.97|288.97|282.97|288.94|282.94|0
1642793350000|2022-01-21 19:29:10|288.92|282.92|288.96|282.96|288.96|282.96|288.92|282.92|0
1642793360000|2022-01-21 19:29:20|288.94|282.94|288.94|282.94|288.95|282.95|288.94|282.94|0
1642793370000|2022-01-21 19:29:30|289.07|283.07|289.21|283.21|289.21|283.21|289.07|283.07|0
1642793380000|2022-01-21 19:29:40|289.22|283.22|288.88|282.88|289.22|283.22|288.88|282.88|0
1642793390000|2022-01-21 19:29:50|288.84|282.84|288.82|282.82|288.84|282.84|288.81|282.81|0
1642793400000|2022-01-21 19:30:00|288.81|282.81|288.81|282.81|288.81|282.81|288.81|282.81|0
1642793410000|2022-01-21 19:30:10|288.79|282.79|288.7|282.7|288.79|282.79|288.7|282.7|0
1642793420000|2022-01-21 19:30:20|288.68|282.68|288.66|282.66|288.68|282.68|288.66|282.66|0
1642793430000|2022-01-21 19:30:30|288.63|282.63|288.6|282.6|288.63|282.63|288.6|282.6|0
1642793440000|2022-01-21 19:30:40|288.58|282.58|288.62|282.62|288.62|282.62|288.58|282.58|0
1642793450000|2022-01-21 19:30:50|288.6|282.6|288.6|282.6|288.6|282.6|288.6|282.6|0
1642793460000|2022-01-21 19:31:00|288.59|282.59|288.59|282.59|288.59|282.59|288.59|282.59|0
1642793470000|2022-01-21 19:31:10|288.62|282.62|288.58|282.58|288.62|282.62|288.58|282.58|0
1642793480000|2022-01-21 19:31:20|288.59|282.59|288.57|282.57|288.59|282.59|288.57|282.57|0
1642793490000|2022-01-21 19:31:30|288.58|282.58|288.52|282.52|288.59|282.59|288.52|282.52|0
1642793500000|2022-01-21 19:31:40|288.53|282.53|288.52|282.52|288.53|282.53|288.52|282.52|0
1642793510000|2022-01-21 19:31:50|288.51|282.51|288.44|282.44|288.52|282.52|288.44|282.44|0
1642793520000|2022-01-21 19:32:00|288.42|282.42|288.42|282.42|288.43|282.43|288.42|282.42|0
1642793540000|2022-01-21 19:32:20|288.43|282.43|288.42|282.42|288.43|282.43|288.42|282.42|0
1642793560000|2022-01-21 19:32:40|288.45|282.45|288.42|282.42|288.53|282.53|288.42|282.42|0
1642793570000|2022-01-21 19:32:50|288.44|282.44|288.4|282.4|288.44|282.44|288.4|282.4|0
1642793580000|2022-01-21 19:33:00|288.41|282.41|288.42|282.42|288.42|282.42|288.41|282.41|0
1642793590000|2022-01-21 19:33:10|288.46|282.46|288.43|282.43|288.46|282.46|288.42|282.42|0
1642793600000|2022-01-21 19:33:20|288.39|282.39|288.4|282.4|288.4|282.4|288.39|282.39|0
1642793610000|2022-01-21 19:33:30|288.38|282.38|288.38|282.38|288.38|282.38|288.38|282.38|0
1642793620000|2022-01-21 19:33:40|288.43|282.43|288.43|282.43|288.44|282.44|288.41|282.41|0
1642793630000|2022-01-21 19:33:50|288.42|282.42|288.42|282.42|288.43|282.43|288.42|282.42|0
1642793640000|2022-01-21 19:34:00|288.4|282.4|288.38|282.38|288.4|282.4|288.36|282.36|0
1642793650000|2022-01-21 19:34:10|288.39|282.39|288.39|282.39|288.39|282.39|288.39|282.39|0
1642793660000|2022-01-21 19:34:20|288.38|282.38|288.41|282.41|288.41|282.41|288.38|282.38|0
1642793670000|2022-01-21 19:34:30|288.38|282.38|288.38|282.38|288.38|282.38|288.38|282.38|0
1642793680000|2022-01-21 19:34:40|288.37|282.37|288.37|282.37|288.37|282.37|288.37|282.37|0
1642793690000|2022-01-21 19:34:50|288.38|282.38|288.38|282.38|288.38|282.38|288.38|282.38|0
1642793700000|2022-01-21 19:35:00|288.35|282.35|288.34|282.34|288.35|282.35|288.34|282.34|0
1642793710000|2022-01-21 19:35:10|288.31|282.31|288.12|282.12|288.31|282.31|288.12|282.12|0
1642793720000|2022-01-21 19:35:20|288.11|282.11|288.11|282.11|288.11|282.11|288.1|282.1|0
1642793740000|2022-01-21 19:35:40|288.03|282.03|288.01|282.01|288.04|282.04|288.01|282.01|0
1642793750000|2022-01-21 19:35:50|288.04|282.04|288.03|282.03|288.04|282.04|288.03|282.03|0
1642793760000|2022-01-21 19:36:00|288.05|282.05|288.05|282.05|288.06|282.06|288.02|282.02|0
1642793770000|2022-01-21 19:36:10|288.03|282.03|288.02|282.02|288.03|282.03|288.02|282.02|0
1642793780000|2022-01-21 19:36:20|288.04|282.04|288.04|282.04|288.04|282.04|288.04|282.04|0
1642793790000|2022-01-21 19:36:30|288.07|282.07|288.23|282.23|288.23|282.23|288.07|282.07|0
1642793800000|2022-01-21 19:36:40|288.3|282.3|288.51|282.51|288.54|282.54|288.3|282.3|0
1642793810000|2022-01-21 19:36:50|288.52|282.52|288.58|282.58|288.58|282.58|288.52|282.52|0
1642793820000|2022-01-21 19:37:00|288.59|282.59|288.63|282.63|288.63|282.63|288.59|282.59|0
1642793830000|2022-01-21 19:37:10|288.6|282.6|288.6|282.6|288.6|282.6|288.6|282.6|0
1642793840000|2022-01-21 19:37:20|288.63|282.63|288.68|282.68|288.68|282.68|288.63|282.63|0
1642793850000|2022-01-21 19:37:30|288.7|282.7|288.61|282.61|288.7|282.7|288.61|282.61|0
1642793860000|2022-01-21 19:37:40|288.59|282.59|288.55|282.55|288.59|282.59|288.55|282.55|0
1642793870000|2022-01-21 19:37:50|288.54|282.54|288.53|282.53|288.55|282.55|288.53|282.53|0
1642793880000|2022-01-21 19:38:00|288.47|282.47|288.51|282.51|288.53|282.53|288.46|282.46|0
1642793890000|2022-01-21 19:38:10|288.53|282.53|288.53|282.53|288.53|282.53|288.53|282.53|0
1642793900000|2022-01-21 19:38:20|288.52|282.52|288.52|282.52|288.52|282.52|288.52|282.52|0
1642793910000|2022-01-21 19:38:30|288.62|282.62|288.63|282.63|288.64|282.64|288.62|282.62|0
1642793920000|2022-01-21 19:38:40|288.64|282.64|288.79|282.79|288.79|282.79|288.64|282.64|0
1642793930000|2022-01-21 19:38:50|288.87|282.87|288.94|282.94|288.95|282.95|288.87|282.87|0
1642793940000|2022-01-21 19:39:00|288.92|282.92|288.91|282.91|288.97|282.97|288.91|282.91|0
1642793950000|2022-01-21 19:39:10|288.9|282.9|288.83|282.83|288.9|282.9|288.82|282.82|0
1642793960000|2022-01-21 19:39:20|288.93|282.93|288.95|282.95|288.95|282.95|288.93|282.93|0
1642793970000|2022-01-21 19:39:30|288.96|282.96|289|283|289|283|288.96|282.96|0
1642793980000|2022-01-21 19:39:40|288.96|282.96|288.99|282.99|288.99|282.99|288.96|282.96|0
1642793990000|2022-01-21 19:39:50|289|283|288.96|282.96|289|283|288.96|282.96|0
1642794000000|2022-01-21 19:40:00|288.97|282.97|288.97|282.97|288.97|282.97|288.97|282.97|0
1642794010000|2022-01-21 19:40:10|288.98|282.98|288.99|282.99|289.02|283.02|288.98|282.98|0
1642794020000|2022-01-21 19:40:20|288.97|282.97|288.98|282.98|288.98|282.98|288.95|282.95|0
1642794030000|2022-01-21 19:40:30|288.97|282.97|288.97|282.97|288.97|282.97|288.96|282.96|0
1642794060000|2022-01-21 19:41:00|288.99|282.99|288.99|282.99|288.99|282.99|288.99|282.99|0
1642794070000|2022-01-21 19:41:10|289|283|288.96|282.96|289|283|288.96|282.96|0
1642794080000|2022-01-21 19:41:20|288.97|282.97|288.94|282.94|288.97|282.97|288.93|282.93|0
1642794090000|2022-01-21 19:41:30|289.05|283.05|289.04|283.04|289.05|283.05|289.04|283.04|0
1642794100000|2022-01-21 19:41:40|289.03|283.03|289.04|283.04|289.04|283.04|289.03|283.03|0
1642794110000|2022-01-21 19:41:50|289.03|283.03|288.98|282.98|289.03|283.03|288.98|282.98|0
1642794120000|2022-01-21 19:42:00|288.99|282.99|288.98|282.98|288.99|282.99|288.98|282.98|0
1642794130000|2022-01-21 19:42:10|288.97|282.97|288.97|282.97|288.97|282.97|288.97|282.97|0
1642794140000|2022-01-21 19:42:20|288.89|282.89|288.87|282.87|288.9|282.9|288.87|282.87|0
1642794150000|2022-01-21 19:42:30|288.88|282.88|288.87|282.87|288.88|282.88|288.87|282.87|0
1642794160000|2022-01-21 19:42:40|288.83|282.83|288.86|282.86|288.86|282.86|288.83|282.83|0
1642794170000|2022-01-21 19:42:50|288.87|282.87|288.9|282.9|288.91|282.91|288.87|282.87|0
1642794180000|2022-01-21 19:43:00|288.91|282.91|288.93|282.93|288.93|282.93|288.91|282.91|0
1642794190000|2022-01-21 19:43:10|288.95|282.95|288.95|282.95|288.95|282.95|288.95|282.95|0
1642794200000|2022-01-21 19:43:20|288.99|282.99|289|283|289|283|288.99|282.99|0
1642794210000|2022-01-21 19:43:30|288.98|282.98|288.92|282.92|288.99|282.99|288.92|282.92|0
1642794220000|2022-01-21 19:43:40|289|283|289|283|289.01|283.01|289|283|0
1642794230000|2022-01-21 19:43:50|289.01|283.01|288.99|282.99|289.01|283.01|288.99|282.99|0
1642794240000|2022-01-21 19:44:00|288.98|282.98|288.98|282.98|288.98|282.98|288.98|282.98|0
1642794250000|2022-01-21 19:44:10|288.99|282.99|288.94|282.94|288.99|282.99|288.92|282.92|0
1642794260000|2022-01-21 19:44:20|288.92|282.92|288.91|282.91|288.92|282.92|288.91|282.91|0
1642794270000|2022-01-21 19:44:30|288.89|282.89|288.81|282.81|288.89|282.89|288.8|282.8|0
1642794280000|2022-01-21 19:44:40|288.8|282.8|288.8|282.8|288.8|282.8|288.8|282.8|0
1642794300000|2022-01-21 19:45:00|288.85|282.85|288.85|282.85|288.85|282.85|288.85|282.85|0
1642794310000|2022-01-21 19:45:10|288.99|282.99|288.87|282.87|289|283|288.86|282.86|0
1642794320000|2022-01-21 19:45:20|288.86|282.86|288.84|282.84|288.86|282.86|288.84|282.84|0
1642794330000|2022-01-21 19:45:30|288.83|282.83|288.81|282.81|288.83|282.83|288.81|282.81|0
1642794340000|2022-01-21 19:45:40|288.86|282.86|288.87|282.87|288.87|282.87|288.86|282.86|0
1642794350000|2022-01-21 19:45:50|288.9|282.9|288.91|282.91|288.91|282.91|288.9|282.9|0
1642794360000|2022-01-21 19:46:00|288.86|282.86|288.89|282.89|288.89|282.89|288.86|282.86|0
1642794370000|2022-01-21 19:46:10|288.88|282.88|288.88|282.88|288.89|282.89|288.88|282.88|0
1642794390000|2022-01-21 19:46:30|288.86|282.86|288.9|282.9|288.9|282.9|288.86|282.86|0
1642794400000|2022-01-21 19:46:40|288.91|282.91|288.91|282.91|288.91|282.91|288.88|282.88|0
1642794410000|2022-01-21 19:46:50|288.97|282.97|288.98|282.98|288.98|282.98|288.97|282.97|0
1642794420000|2022-01-21 19:47:00|288.94|282.94|288.94|282.94|288.94|282.94|288.94|282.94|0
1642794430000|2022-01-21 19:47:10|288.93|282.93|288.96|282.96|288.96|282.96|288.92|282.92|0
1642794440000|2022-01-21 19:47:20|289.06|283.06|289.05|283.05|289.06|283.06|289.05|283.05|0
1642794450000|2022-01-21 19:47:30|289.04|283.04|289.04|283.04|289.04|283.04|289.04|283.04|0
1642794460000|2022-01-21 19:47:40|289.03|283.03|289.03|283.03|289.03|283.03|289.03|283.03|0
1642794470000|2022-01-21 19:47:50|289.01|283.01|289.01|283.01|289.01|283.01|289.01|283.01|0
1642794480000|2022-01-21 19:48:00|288.98|282.98|288.98|282.98|288.98|282.98|288.97|282.97|0
1642794490000|2022-01-21 19:48:10|288.97|282.97|288.98|282.98|288.98|282.98|288.97|282.97|0
1642794500000|2022-01-21 19:48:20|288.97|282.97|288.99|282.99|288.99|282.99|288.97|282.97|0
1642794510000|2022-01-21 19:48:30|288.97|282.97|288.93|282.93|288.97|282.97|288.93|282.93|0
1642794520000|2022-01-21 19:48:40|288.94|282.94|288.88|282.88|288.94|282.94|288.88|282.88|0
1642794530000|2022-01-21 19:48:50|288.84|282.84|288.88|282.88|288.88|282.88|288.84|282.84|0
1642794540000|2022-01-21 19:49:00|288.86|282.86|288.86|282.86|288.86|282.86|288.86|282.86|0
1642794560000|2022-01-21 19:49:20|288.88|282.88|289.05|283.05|289.05|283.05|288.88|282.88|0
1642794570000|2022-01-21 19:49:30|289.02|283.02|289.02|283.02|289.02|283.02|289.02|283.02|0
1642794590000|2022-01-21 19:49:50|289.01|283.01|289|283|289.01|283.01|288.99|282.99|0
1642794600000|2022-01-21 19:50:00|288.99|282.99|288.98|282.98|288.99|282.99|288.98|282.98|0
1642794610000|2022-01-21 19:50:10|288.93|282.93|288.92|282.92|288.93|282.93|288.91|282.91|0
1642794620000|2022-01-21 19:50:20|288.91|282.91|288.88|282.88|288.91|282.91|288.87|282.87|0
1642794630000|2022-01-21 19:50:30|288.87|282.87|288.88|282.88|288.88|282.88|288.87|282.87|0
1642794640000|2022-01-21 19:50:40|288.86|282.86|288.86|282.86|288.86|282.86|288.86|282.86|0
1642794650000|2022-01-21 19:50:50|288.85|282.85|288.83|282.83|288.85|282.85|288.83|282.83|0
1642794660000|2022-01-21 19:51:00|288.84|282.84|288.76|282.76|288.84|282.84|288.76|282.76|0
1642794670000|2022-01-21 19:51:10|288.74|282.74|288.65|282.65|288.74|282.74|288.65|282.65|0
1642794680000|2022-01-21 19:51:20|288.64|282.64|288.64|282.64|288.64|282.64|288.64|282.64|0
1642794690000|2022-01-21 19:51:30|288.62|282.62|288.61|282.61|288.62|282.62|288.61|282.61|0
1642794700000|2022-01-21 19:51:40|288.62|282.62|288.57|282.57|288.62|282.62|288.57|282.57|0
1642794710000|2022-01-21 19:51:50|288.59|282.59|288.6|282.6|288.61|282.61|288.57|282.57|0
1642794720000|2022-01-21 19:52:00|288.61|282.61|288.6|282.6|288.61|282.61|288.6|282.6|0
1642794730000|2022-01-21 19:52:10|288.57|282.57|288.47|282.47|288.57|282.57|288.47|282.47|0
1642794740000|2022-01-21 19:52:20|288.5|282.5|288.5|282.5|288.5|282.5|288.49|282.49|0
1642794750000|2022-01-21 19:52:30|288.34|282.34|288.22|282.22|288.36|282.36|288.22|282.22|0
1642794760000|2022-01-21 19:52:40|288.34|282.34|288.26|282.26|288.34|282.34|288.24|282.24|0
1642794770000|2022-01-21 19:52:50|288.27|282.27|288.28|282.28|288.28|282.28|288.27|282.27|0
1642794780000|2022-01-21 19:53:00|288.27|282.27|288.27|282.27|288.27|282.27|288.27|282.27|0
1642794790000|2022-01-21 19:53:10|288.26|282.26|288.26|282.26|288.26|282.26|288.25|282.25|0
1642794800000|2022-01-21 19:53:20|288.25|282.25|288.29|282.29|288.29|282.29|288.25|282.25|0
1642794810000|2022-01-21 19:53:30|288.25|282.25|288.11|282.11|288.25|282.25|288.1|282.1|0
1642794820000|2022-01-21 19:53:40|288.1|282.1|288.13|282.13|288.13|282.13|288.1|282.1|0
1642794830000|2022-01-21 19:53:50|288.12|282.12|288.13|282.13|288.13|282.13|288.12|282.12|0
1642794840000|2022-01-21 19:54:00|288.1|282.1|288.12|282.12|288.12|282.12|288.1|282.1|0
1642794850000|2022-01-21 19:54:10|288.13|282.13|288.08|282.08|288.13|282.13|288.08|282.08|0
1642794860000|2022-01-21 19:54:20|288.07|282.07|288.04|282.04|288.08|282.08|288.04|282.04|0
1642794870000|2022-01-21 19:54:30|288.05|282.05|288.08|282.08|288.16|282.16|288.05|282.05|0
1642794880000|2022-01-21 19:54:40|288.07|282.07|288.07|282.07|288.07|282.07|288.07|282.07|0
1642794890000|2022-01-21 19:54:50|288.06|282.06|288.06|282.06|288.07|282.07|288.06|282.06|0
1642794900000|2022-01-21 19:55:00|288.07|282.07|288.14|282.14|288.17|282.17|288.06|282.06|0
1642794910000|2022-01-21 19:55:10|288.11|282.11|288.1|282.1|288.11|282.11|288.1|282.1|0
1642794920000|2022-01-21 19:55:20|288.07|282.07|288.07|282.07|288.07|282.07|288.07|282.07|0
1642794930000|2022-01-21 19:55:30|288.1|282.1|288|282|288.1|282.1|287.97|281.97|0
1642794940000|2022-01-21 19:55:40|288.03|282.03|288.01|282.01|288.03|282.03|288|282|0
1642794950000|2022-01-21 19:55:50|288|282|287.91|281.91|288.01|282.01|287.91|281.91|0
1642794960000|2022-01-21 19:56:00|287.88|281.88|287.84|281.84|287.88|281.88|287.84|281.84|0
1642794980000|2022-01-21 19:56:20|287.78|281.78|287.78|281.78|287.78|281.78|287.78|281.78|0
1642794990000|2022-01-21 19:56:30|287.82|281.82|287.71|281.71|287.83|281.83|287.71|281.71|0
1642795000000|2022-01-21 19:56:40|287.7|281.7|287.66|281.66|287.71|281.71|287.66|281.66|0
1642795010000|2022-01-21 19:56:50|287.65|281.65|287.66|281.66|287.66|281.66|287.65|281.65|0
1642795020000|2022-01-21 19:57:00|287.65|281.65|287.65|281.65|287.69|281.69|287.65|281.65|0
1642795030000|2022-01-21 19:57:10|287.62|281.62|287.54|281.54|287.62|281.62|287.54|281.54|0
1642795040000|2022-01-21 19:57:20|287.53|281.53|287.45|281.45|287.53|281.53|287.45|281.45|0
1642795050000|2022-01-21 19:57:30|287.41|281.41|287.28|281.28|287.41|281.41|287.28|281.28|0
1642795060000|2022-01-21 19:57:40|287.27|281.27|287.24|281.24|287.27|281.27|287.24|281.24|0
1642795070000|2022-01-21 19:57:50|287.21|281.21|287.3|281.3|287.3|281.3|287.21|281.21|0
1642795080000|2022-01-21 19:58:00|287.27|281.27|287.11|281.11|287.27|281.27|287.06|281.06|0
1642795090000|2022-01-21 19:58:10|287.12|281.12|287.12|281.12|287.12|281.12|287.12|281.12|0
1642795100000|2022-01-21 19:58:20|287.13|281.13|287.12|281.12|287.13|281.13|287.11|281.11|0
1642795110000|2022-01-21 19:58:30|287.13|281.13|287.15|281.15|287.15|281.15|287.13|281.13|0
1642795120000|2022-01-21 19:58:40|287.16|281.16|287.13|281.13|287.16|281.16|287.13|281.13|0
1642795130000|2022-01-21 19:58:50|287.14|281.14|287.09|281.09|287.14|281.14|287.09|281.09|0
1642795140000|2022-01-21 19:59:00|287.08|281.08|287.03|281.03|287.09|281.09|287.02|281.02|0
1642795150000|2022-01-21 19:59:10|287.02|281.02|286.98|280.98|287.02|281.02|286.98|280.98|0
1642795160000|2022-01-21 19:59:20|286.97|280.97|286.94|280.94|286.97|280.97|286.94|280.94|0
1642795170000|2022-01-21 19:59:30|286.96|280.96|286.96|280.96|286.96|280.96|286.96|280.96|0
1642795180000|2022-01-21 19:59:40|286.95|280.95|286.92|280.92|286.95|280.95|286.92|280.92|0
1642795190000|2022-01-21 19:59:50|286.93|280.93|286.92|280.92|286.93|280.93|286.92|280.92|0
1642795200000|2022-01-21 20:00:00|286.89|280.89|286.89|280.89|286.89|280.89|286.89|280.89|0
1642795210000|2022-01-21 20:00:10|286.85|280.85|286.85|280.85|286.85|280.85|286.85|280.85|0
1642795220000|2022-01-21 20:00:20|286.84|280.84|286.65|280.65|286.84|280.84|286.65|280.65|0
1642795230000|2022-01-21 20:00:30|286.67|280.67|286.66|280.66|286.67|280.67|286.65|280.65|0
1642795240000|2022-01-21 20:00:40|286.64|280.64|286.64|280.64|286.65|280.65|286.64|280.64|0
1642795250000|2022-01-21 20:00:50|286.62|280.62|286.64|280.64|286.64|280.64|286.62|280.62|0
1642795260000|2022-01-21 20:01:00|286.67|280.67|286.67|280.67|286.69|280.69|286.67|280.67|0
1642795270000|2022-01-21 20:01:10|286.58|280.58|286.58|280.58|286.58|280.58|286.58|280.58|0
1642795280000|2022-01-21 20:01:20|286.57|280.57|286.6|280.6|286.6|280.6|286.57|280.57|0
1642795290000|2022-01-21 20:01:30|286.61|280.61|286.61|280.61|286.61|280.61|286.6|280.6|0
1642795300000|2022-01-21 20:01:40|286.6|280.6|286.48|280.48|286.61|280.61|286.48|280.48|0
1642795310000|2022-01-21 20:01:50|286.44|280.44|286.41|280.41|286.45|280.45|286.41|280.41|0
1642795320000|2022-01-21 20:02:00|286.44|280.44|286.45|280.45|286.45|280.45|286.43|280.43|0
1642795330000|2022-01-21 20:02:10|286.44|280.44|286.62|280.62|286.62|280.62|286.44|280.44|0
1642795340000|2022-01-21 20:02:20|286.63|280.63|286.63|280.63|286.63|280.63|286.63|280.63|0
1642795350000|2022-01-21 20:02:30|286.59|280.59|286.63|280.63|286.63|280.63|286.57|280.57|0
1642795370000|2022-01-21 20:02:50|286.61|280.61|286.61|280.61|286.61|280.61|286.61|280.61|0
1642795390000|2022-01-21 20:03:10|286.59|280.59|286.68|280.68|286.68|280.68|286.57|280.57|0
1642795410000|2022-01-21 20:03:30|286.7|280.7|286.86|280.86|286.86|280.86|286.7|280.7|0
1642795420000|2022-01-21 20:03:40|286.85|280.85|286.8|280.8|286.86|280.86|286.8|280.8|0
1642795430000|2022-01-21 20:03:50|286.81|280.81|286.84|280.84|286.87|280.87|286.81|280.81|0
1642795440000|2022-01-21 20:04:00|286.82|280.82|286.82|280.82|286.83|280.83|286.82|280.82|0
1642795450000|2022-01-21 20:04:10|286.81|280.81|286.79|280.79|286.81|280.81|286.78|280.78|0
1642795460000|2022-01-21 20:04:20|286.78|280.78|286.75|280.75|286.78|280.78|286.74|280.74|0
1642795470000|2022-01-21 20:04:30|286.74|280.74|286.71|280.71|286.75|280.75|286.71|280.71|0
1642795480000|2022-01-21 20:04:40|286.7|280.7|286.71|280.71|286.71|280.71|286.7|280.7|0
1642795490000|2022-01-21 20:04:50|286.61|280.61|286.57|280.57|286.61|280.61|286.57|280.57|0
1642795500000|2022-01-21 20:05:00|286.54|280.54|286.39|280.39|286.54|280.54|286.38|280.38|0
1642795510000|2022-01-21 20:05:10|286.36|280.36|286.36|280.36|286.36|280.36|286.36|280.36|0
1642795520000|2022-01-21 20:05:20|286.35|280.35|286.25|280.25|286.35|280.35|286.25|280.25|0
1642795530000|2022-01-21 20:05:30|286.21|280.21|286.19|280.19|286.22|280.22|286.19|280.19|0
1642795540000|2022-01-21 20:05:40|286.2|280.2|286.16|280.16|286.2|280.2|286.12|280.12|0
1642795550000|2022-01-21 20:05:50|286.14|280.14|286.18|280.18|286.18|280.18|286.13|280.13|0
1642795560000|2022-01-21 20:06:00|286.15|280.15|286.15|280.15|286.15|280.15|286.15|280.15|0
1642795570000|2022-01-21 20:06:10|286.13|280.13|286.28|280.28|286.32|280.32|286.13|280.13|0
1642795580000|2022-01-21 20:06:20|286.26|280.26|286.24|280.24|286.31|280.31|286.24|280.24|0
1642795590000|2022-01-21 20:06:30|286.21|280.21|286.21|280.21|286.21|280.21|286.21|280.21|0
1642795600000|2022-01-21 20:06:40|286.19|280.19|286.19|280.19|286.19|280.19|286.19|280.19|0
1642795620000|2022-01-21 20:07:00|286.14|280.14|286.08|280.08|286.14|280.14|286.08|280.08|0
1642795630000|2022-01-21 20:07:10|286.07|280.07|286.05|280.05|286.07|280.07|286.05|280.05|0
1642795640000|2022-01-21 20:07:20|286.06|280.06|286.06|280.06|286.06|280.06|286.05|280.05|0
1642795650000|2022-01-21 20:07:30|286.04|280.04|286.02|280.02|286.04|280.04|286.02|280.02|0
1642795660000|2022-01-21 20:07:40|286.03|280.03|286.02|280.02|286.03|280.03|286.02|280.02|0
1642795670000|2022-01-21 20:07:50|286.05|280.05|286.06|280.06|286.06|280.06|286.05|280.05|0
1642795680000|2022-01-21 20:08:00|286.03|280.03|285.9|279.9|286.05|280.05|285.9|279.9|0
1642795690000|2022-01-21 20:08:10|285.86|279.86|285.86|279.86|285.86|279.86|285.86|279.86|0
1642795700000|2022-01-21 20:08:20|285.72|279.72|285.71|279.71|285.72|279.72|285.71|279.71|0
1642795710000|2022-01-21 20:08:30|285.67|279.67|285.65|279.65|285.67|279.67|285.65|279.65|0
1642795720000|2022-01-21 20:08:40|285.64|279.64|285.58|279.58|285.64|279.64|285.58|279.58|0
1642795740000|2022-01-21 20:09:00|285.7|279.7|285.69|279.69|285.7|279.7|285.68|279.68|0
1642795750000|2022-01-21 20:09:10|285.68|279.68|285.88|279.88|285.88|279.88|285.68|279.68|0
1642795760000|2022-01-21 20:09:20|285.91|279.91|285.95|279.95|285.95|279.95|285.88|279.88|0
1642795770000|2022-01-21 20:09:30|285.96|279.96|285.96|279.96|285.96|279.96|285.96|279.96|0
1642795780000|2022-01-21 20:09:40|285.98|279.98|286.01|280.01|286.01|280.01|285.98|279.98|0
1642795790000|2022-01-21 20:09:50|286.05|280.05|286.03|280.03|286.06|280.06|286.01|280.01|0
1642795800000|2022-01-21 20:10:00|286|280|285.81|279.81|286|280|285.81|279.81|0
1642795810000|2022-01-21 20:10:10|285.82|279.82|285.79|279.79|285.82|279.82|285.79|279.79|0
1642795820000|2022-01-21 20:10:20|285.81|279.81|285.8|279.8|285.81|279.81|285.78|279.78|0
1642795830000|2022-01-21 20:10:30|285.81|279.81|285.85|279.85|285.86|279.86|285.81|279.81|0
1642795840000|2022-01-21 20:10:40|285.82|279.82|285.78|279.78|285.83|279.83|285.78|279.78|0
1642795850000|2022-01-21 20:10:50|285.79|279.79|285.79|279.79|285.79|279.79|285.79|279.79|0
1642795860000|2022-01-21 20:11:00|285.76|279.76|285.76|279.76|285.77|279.77|285.76|279.76|0
1642795870000|2022-01-21 20:11:10|285.75|279.75|285.8|279.8|285.8|279.8|285.75|279.75|0
1642795880000|2022-01-21 20:11:20|285.76|279.76|285.63|279.63|285.76|279.76|285.63|279.63|0
1642795890000|2022-01-21 20:11:30|285.58|279.58|285.58|279.58|285.58|279.58|285.58|279.58|0
1642795900000|2022-01-21 20:11:40|285.49|279.49|285.5|279.5|285.53|279.53|285.49|279.49|0
1642795910000|2022-01-21 20:11:50|285.49|279.49|285.49|279.49|285.49|279.49|285.49|279.49|0
1642795920000|2022-01-21 20:12:00|285.48|279.48|285.49|279.49|285.49|279.49|285.48|279.48|0
1642795930000|2022-01-21 20:12:10|285.51|279.51|285.51|279.51|285.56|279.56|285.51|279.51|0
1642795940000|2022-01-21 20:12:20|285.5|279.5|285.49|279.49|285.5|279.5|285.49|279.49|0
1642795950000|2022-01-21 20:12:30|285.48|279.48|285.48|279.48|285.48|279.48|285.48|279.48|0
1642795960000|2022-01-21 20:12:40|285.5|279.5|285.52|279.52|285.52|279.52|285.5|279.5|0
1642795970000|2022-01-21 20:12:50|285.5|279.5|285.48|279.48|285.5|279.5|285.48|279.48|0
1642795980000|2022-01-21 20:13:00|285.47|279.47|285.46|279.46|285.47|279.47|285.46|279.46|0
1642795990000|2022-01-21 20:13:10|285.41|279.41|285.46|279.46|285.46|279.46|285.41|279.41|0
1642796000000|2022-01-21 20:13:20|285.42|279.42|285.42|279.42|285.42|279.42|285.42|279.42|0
1642796010000|2022-01-21 20:13:30|285.41|279.41|285.41|279.41|285.43|279.43|285.41|279.41|0
1642796020000|2022-01-21 20:13:40|285.45|279.45|285.49|279.49|285.49|279.49|285.43|279.43|0
1642796030000|2022-01-21 20:13:50|285.48|279.48|285.57|279.57|285.57|279.57|285.48|279.48|0
1642796040000|2022-01-21 20:14:00|285.63|279.63|285.66|279.66|285.66|279.66|285.63|279.63|0
1642796050000|2022-01-21 20:14:10|285.67|279.67|285.75|279.75|285.78|279.78|285.67|279.67|0
1642796060000|2022-01-21 20:14:20|285.81|279.81|285.87|279.87|285.87|279.87|285.81|279.81|0
1642796070000|2022-01-21 20:14:30|285.88|279.88|285.96|279.96|285.98|279.98|285.88|279.88|0
1642796090000|2022-01-21 20:14:50|286.02|280.02|285.98|279.98|286.02|280.02|285.98|279.98|0
1642796100000|2022-01-21 20:15:00|286.04|280.04|285.95|279.95|286.04|280.04|285.95|279.95|0
1642796110000|2022-01-21 20:15:10|285.94|279.94|285.95|279.95|285.95|279.95|285.94|279.94|0
1642796120000|2022-01-21 20:15:20|285.96|279.96|285.98|279.98|285.98|279.98|285.96|279.96|0
1642796130000|2022-01-21 20:15:30|285.97|279.97|286.09|280.09|286.09|280.09|285.97|279.97|0
1642796140000|2022-01-21 20:15:40|286.06|280.06|286.05|280.05|286.09|280.09|286.05|280.05|0
1642796150000|2022-01-21 20:15:50|286.02|280.02|286|280|286.02|280.02|286|280|0
1642796160000|2022-01-21 20:16:00|286.01|280.01|285.99|279.99|286.02|280.02|285.99|279.99|0
1642796170000|2022-01-21 20:16:10|286|280|285.98|279.98|286|280|285.97|279.97|0
1642796180000|2022-01-21 20:16:20|286.09|280.09|286.19|280.19|286.19|280.19|286.09|280.09|0
1642796190000|2022-01-21 20:16:30|286.28|280.28|286.38|280.38|286.38|280.38|286.2|280.2|0
1642796200000|2022-01-21 20:16:40|286.24|280.24|286.36|280.36|286.36|280.36|286.24|280.24|0
1642796210000|2022-01-21 20:16:50|286.39|280.39|286.49|280.49|286.49|280.49|286.39|280.39|0
1642796220000|2022-01-21 20:17:00|286.53|280.53|286.5|280.5|286.58|280.58|286.5|280.5|0
1642796230000|2022-01-21 20:17:10|286.51|280.51|286.61|280.61|286.61|280.61|286.51|280.51|0
1642796240000|2022-01-21 20:17:20|286.62|280.62|286.83|280.83|286.83|280.83|286.62|280.62|0
1642796250000|2022-01-21 20:17:30|286.84|280.84|286.97|280.97|286.97|280.97|286.84|280.84|0
1642796260000|2022-01-21 20:17:40|286.96|280.96|286.88|280.88|286.96|280.96|286.88|280.88|0
1642796270000|2022-01-21 20:17:50|286.96|280.96|286.92|280.92|286.96|280.96|286.89|280.89|0
1642796280000|2022-01-21 20:18:00|286.94|280.94|286.96|280.96|286.96|280.96|286.94|280.94|0
1642796290000|2022-01-21 20:18:10|286.98|280.98|287.19|281.19|287.23|281.23|286.98|280.98|0
1642796300000|2022-01-21 20:18:20|287.22|281.22|287.2|281.2|287.22|281.22|287.18|281.18|0
1642796310000|2022-01-21 20:18:30|287.22|281.22|287.37|281.37|287.37|281.37|287.22|281.22|0
1642796320000|2022-01-21 20:18:40|287.61|281.61|287.4|281.4|287.61|281.61|287.4|281.4|0
1642796330000|2022-01-21 20:18:50|287.42|281.42|287.42|281.42|287.42|281.42|287.41|281.41|0
1642796340000|2022-01-21 20:19:00|287.41|281.41|287.3|281.3|287.43|281.43|287.3|281.3|0
1642796350000|2022-01-21 20:19:10|287.31|281.31|287.33|281.33|287.34|281.34|287.29|281.29|0
1642796360000|2022-01-21 20:19:20|287.47|281.47|287.46|281.46|287.47|281.47|287.42|281.42|0
1642796370000|2022-01-21 20:19:30|287.44|281.44|287.44|281.44|287.44|281.44|287.44|281.44|0
1642796380000|2022-01-21 20:19:40|287.41|281.41|287.39|281.39|287.41|281.41|287.38|281.38|0
1642796390000|2022-01-21 20:19:50|287.38|281.38|287.32|281.32|287.38|281.38|287.32|281.32|0
1642796400000|2022-01-21 20:20:00|287.29|281.29|287.33|281.33|287.33|281.33|287.26|281.26|0
1642796410000|2022-01-21 20:20:10|287.31|281.31|287.33|281.33|287.33|281.33|287.31|281.31|0
1642796420000|2022-01-21 20:20:20|287.32|281.32|287.15|281.15|287.33|281.33|287.14|281.14|0
1642796430000|2022-01-21 20:20:30|287.14|281.14|287.08|281.08|287.14|281.14|287.08|281.08|0
1642796440000|2022-01-21 20:20:40|287.01|281.01|286.97|280.97|287.01|281.01|286.94|280.94|0
1642796450000|2022-01-21 20:20:50|286.96|280.96|286.88|280.88|286.96|280.96|286.88|280.88|0
1642796460000|2022-01-21 20:21:00|286.91|280.91|286.97|280.97|286.98|280.98|286.91|280.91|0
1642796470000|2022-01-21 20:21:10|286.99|280.99|286.8|280.8|286.99|280.99|286.8|280.8|0
1642796480000|2022-01-21 20:21:20|286.83|280.83|286.81|280.81|286.83|280.83|286.8|280.8|0
1642796490000|2022-01-21 20:21:30|286.79|280.79|286.79|280.79|286.8|280.8|286.79|280.79|0
1642796500000|2022-01-21 20:21:40|286.77|280.77|286.72|280.72|286.77|280.77|286.72|280.72|0
1642796520000|2022-01-21 20:22:00|286.71|280.71|286.67|280.67|286.71|280.71|286.62|280.62|0
1642796530000|2022-01-21 20:22:10|286.73|280.73|286.69|280.69|286.73|280.73|286.69|280.69|0
1642796540000|2022-01-21 20:22:20|286.68|280.68|286.72|280.72|286.72|280.72|286.67|280.67|0
1642796550000|2022-01-21 20:22:30|286.71|280.71|286.71|280.71|286.71|280.71|286.71|280.71|0
1642796560000|2022-01-21 20:22:40|286.72|280.72|286.48|280.48|286.72|280.72|286.48|280.48|0
1642796570000|2022-01-21 20:22:50|286.34|280.34|286.39|280.39|286.39|280.39|286.31|280.31|0
1642796580000|2022-01-21 20:23:00|286.3|280.3|286.3|280.3|286.3|280.3|286.3|280.3|0
1642796590000|2022-01-21 20:23:10|286.34|280.34|286.45|280.45|286.45|280.45|286.31|280.31|0
1642796600000|2022-01-21 20:23:20|286.49|280.49|286.78|280.78|286.78|280.78|286.49|280.49|0
1642796610000|2022-01-21 20:23:30|286.77|280.77|286.81|280.81|286.81|280.81|286.77|280.77|0
1642796620000|2022-01-21 20:23:40|286.8|280.8|286.77|280.77|286.8|280.8|286.77|280.77|0
1642796630000|2022-01-21 20:23:50|286.76|280.76|286.89|280.89|286.89|280.89|286.76|280.76|0
1642796640000|2022-01-21 20:24:00|286.88|280.88|286.88|280.88|286.88|280.88|286.86|280.86|0
1642796650000|2022-01-21 20:24:10|286.86|280.86|286.85|280.85|286.86|280.86|286.85|280.85|0
1642796660000|2022-01-21 20:24:20|286.86|280.86|286.87|280.87|286.87|280.87|286.86|280.86|0
1642796670000|2022-01-21 20:24:30|286.86|280.86|286.93|280.93|286.94|280.94|286.83|280.83|0
1642796680000|2022-01-21 20:24:40|286.94|280.94|287.08|281.08|287.1|281.1|286.94|280.94|0
1642796690000|2022-01-21 20:24:50|287.07|281.07|287.07|281.07|287.07|281.07|287.07|281.07|0
1642796700000|2022-01-21 20:25:00|287.04|281.04|287.06|281.06|287.18|281.18|287.04|281.04|0
1642796710000|2022-01-21 20:25:10|287.03|281.03|286.79|280.79|287.03|281.03|286.79|280.79|0
1642796720000|2022-01-21 20:25:20|286.78|280.78|286.81|280.81|286.81|280.81|286.78|280.78|0
1642796730000|2022-01-21 20:25:30|286.8|280.8|286.89|280.89|286.89|280.89|286.8|280.8|0
1642796740000|2022-01-21 20:25:40|286.81|280.81|286.85|280.85|286.85|280.85|286.81|280.81|0
1642796750000|2022-01-21 20:25:50|286.87|280.87|286.88|280.88|286.88|280.88|286.87|280.87|0
1642796760000|2022-01-21 20:26:00|286.83|280.83|286.83|280.83|286.84|280.84|286.81|280.81|0
1642796770000|2022-01-21 20:26:10|286.84|280.84|286.86|280.86|286.86|280.86|286.84|280.84|0
1642796780000|2022-01-21 20:26:20|286.85|280.85|286.88|280.88|286.89|280.89|286.85|280.85|0
1642796790000|2022-01-21 20:26:30|286.83|280.83|286.81|280.81|286.83|280.83|286.81|280.81|0
1642796800000|2022-01-21 20:26:40|286.78|280.78|286.68|280.68|286.79|280.79|286.67|280.67|0
1642796810000|2022-01-21 20:26:50|286.67|280.67|286.73|280.73|286.73|280.73|286.67|280.67|0
1642796820000|2022-01-21 20:27:00|286.74|280.74|286.81|280.81|286.81|280.81|286.74|280.74|0
1642796830000|2022-01-21 20:27:10|286.82|280.82|286.94|280.94|286.94|280.94|286.81|280.81|0
1642796840000|2022-01-21 20:27:20|286.87|280.87|286.86|280.86|286.87|280.87|286.86|280.86|0
1642796850000|2022-01-21 20:27:30|286.89|280.89|286.98|280.98|286.98|280.98|286.89|280.89|0
1642796860000|2022-01-21 20:27:40|287.05|281.05|287.1|281.1|287.1|281.1|287.05|281.05|0
1642796870000|2022-01-21 20:27:50|287.09|281.09|287.03|281.03|287.09|281.09|287.03|281.03|0
1642796880000|2022-01-21 20:28:00|287.02|281.02|287.04|281.04|287.04|281.04|287|281|0
1642796890000|2022-01-21 20:28:10|287.03|281.03|286.93|280.93|287.03|281.03|286.93|280.93|0
1642796900000|2022-01-21 20:28:20|286.87|280.87|286.91|280.91|286.91|280.91|286.87|280.87|0
1642796910000|2022-01-21 20:28:30|286.9|280.9|286.89|280.89|286.9|280.9|286.89|280.89|0
1642796920000|2022-01-21 20:28:40|286.83|280.83|286.75|280.75|286.84|280.84|286.75|280.75|0
1642796930000|2022-01-21 20:28:50|286.73|280.73|286.71|280.71|286.73|280.73|286.71|280.71|0
1642796940000|2022-01-21 20:29:00|286.7|280.7|286.65|280.65|286.71|280.71|286.63|280.63|0
1642796950000|2022-01-21 20:29:10|286.6|280.6|286.54|280.54|286.72|280.72|286.54|280.54|0
1642796960000|2022-01-21 20:29:20|286.53|280.53|286.53|280.53|286.53|280.53|286.52|280.52|0
1642796970000|2022-01-21 20:29:30|286.61|280.61|286.67|280.67|286.67|280.67|286.61|280.61|0
1642796980000|2022-01-21 20:29:40|286.65|280.65|286.68|280.68|286.68|280.68|286.65|280.65|0
1642796990000|2022-01-21 20:29:50|286.73|280.73|286.74|280.74|286.74|280.74|286.71|280.71|0
1642797000000|2022-01-21 20:30:00|286.73|280.73|286.68|280.68|286.75|280.75|286.68|280.68|0
1642797010000|2022-01-21 20:30:10|286.67|280.67|286.7|280.7|286.71|280.71|286.61|280.61|0
1642797020000|2022-01-21 20:30:20|286.75|280.75|286.8|280.8|286.8|280.8|286.75|280.75|0
1642797030000|2022-01-21 20:30:30|286.79|280.79|286.77|280.77|286.79|280.79|286.75|280.75|0
1642797040000|2022-01-21 20:30:40|286.78|280.78|286.8|280.8|286.81|280.81|286.77|280.77|0
1642797050000|2022-01-21 20:30:50|286.81|280.81|286.78|280.78|286.81|280.81|286.78|280.78|0
1642797060000|2022-01-21 20:31:00|286.87|280.87|286.95|280.95|287.1|281.1|286.87|280.87|0
1642797070000|2022-01-21 20:31:10|287.1|281.1|287.12|281.12|287.12|281.12|287.1|281.1|0
1642797080000|2022-01-21 20:31:20|287.17|281.17|287.24|281.24|287.24|281.24|287.17|281.17|0
1642797090000|2022-01-21 20:31:30|287.27|281.27|287.31|281.31|287.32|281.32|287.27|281.27|0
1642797100000|2022-01-21 20:31:40|287.29|281.29|287.38|281.38|287.39|281.39|287.29|281.29|0
1642797110000|2022-01-21 20:31:50|287.24|281.24|287.39|281.39|287.39|281.39|287.24|281.24|0
1642797120000|2022-01-21 20:32:00|287.38|281.38|287.64|281.64|287.64|281.64|287.38|281.38|0
1642797130000|2022-01-21 20:32:10|287.65|281.65|287.76|281.76|287.76|281.76|287.65|281.65|0
1642797140000|2022-01-21 20:32:20|287.86|281.86|287.97|281.97|288.02|282.02|287.86|281.86|0
1642797150000|2022-01-21 20:32:30|287.98|281.98|288.02|282.02|288.03|282.03|287.98|281.98|0
1642797160000|2022-01-21 20:32:40|287.95|281.95|288.01|282.01|288.01|282.01|287.94|281.94|0
1642797170000|2022-01-21 20:32:50|288|282|288.11|282.11|288.11|282.11|288|282|0
1642797180000|2022-01-21 20:33:00|288.1|282.1|287.98|281.98|288.1|282.1|287.96|281.96|0
1642797190000|2022-01-21 20:33:10|287.96|281.96|287.99|281.99|287.99|281.99|287.95|281.95|0
1642797200000|2022-01-21 20:33:20|287.98|281.98|287.82|281.82|287.98|281.98|287.82|281.82|0
1642797210000|2022-01-21 20:33:30|287.81|281.81|287.71|281.71|287.81|281.81|287.71|281.71|0
1642797220000|2022-01-21 20:33:40|287.69|281.69|287.64|281.64|287.69|281.69|287.62|281.62|0
1642797230000|2022-01-21 20:33:50|287.56|281.56|287.56|281.56|287.57|281.57|287.55|281.55|0
1642797240000|2022-01-21 20:34:00|287.55|281.55|287.54|281.54|287.55|281.55|287.54|281.54|0
1642797250000|2022-01-21 20:34:10|287.56|281.56|287.58|281.58|287.59|281.59|287.56|281.56|0
1642797260000|2022-01-21 20:34:20|287.59|281.59|287.7|281.7|287.7|281.7|287.56|281.56|0
1642797270000|2022-01-21 20:34:30|287.69|281.69|287.74|281.74|287.74|281.74|287.6|281.6|0
1642797280000|2022-01-21 20:34:40|287.73|281.73|287.74|281.74|287.75|281.75|287.73|281.73|0
1642797290000|2022-01-21 20:34:50|287.81|281.81|287.69|281.69|287.82|281.82|287.69|281.69|0
1642797300000|2022-01-21 20:35:00|287.66|281.66|287.65|281.65|287.68|281.68|287.56|281.56|0
1642797310000|2022-01-21 20:35:10|287.64|281.64|287.65|281.65|287.65|281.65|287.64|281.64|0
1642797320000|2022-01-21 20:35:20|287.66|281.66|287.61|281.61|287.66|281.66|287.57|281.57|0
1642797330000|2022-01-21 20:35:30|287.53|281.53|287.55|281.55|287.55|281.55|287.53|281.53|0
1642797340000|2022-01-21 20:35:40|287.53|281.53|287.53|281.53|287.54|281.54|287.53|281.53|0
1642797350000|2022-01-21 20:35:50|287.52|281.52|287.62|281.62|287.62|281.62|287.5|281.5|0
1642797360000|2022-01-21 20:36:00|287.65|281.65|287.76|281.76|287.76|281.76|287.65|281.65|0
1642797370000|2022-01-21 20:36:10|287.75|281.75|287.88|281.88|287.89|281.89|287.75|281.75|0
1642797380000|2022-01-21 20:36:20|287.83|281.83|287.79|281.79|287.83|281.83|287.78|281.78|0
1642797390000|2022-01-21 20:36:30|287.78|281.78|287.63|281.63|287.78|281.78|287.63|281.63|0
1642797400000|2022-01-21 20:36:40|287.61|281.61|287.66|281.66|287.66|281.66|287.61|281.61|0
1642797410000|2022-01-21 20:36:50|287.65|281.65|287.66|281.66|287.67|281.67|287.65|281.65|0
1642797420000|2022-01-21 20:37:00|287.67|281.67|287.53|281.53|287.67|281.67|287.52|281.52|0
1642797430000|2022-01-21 20:37:10|287.56|281.56|287.56|281.56|287.57|281.57|287.56|281.56|0
1642797440000|2022-01-21 20:37:20|287.53|281.53|287.53|281.53|287.53|281.53|287.53|281.53|0
1642797460000|2022-01-21 20:37:40|287.52|281.52|287.53|281.53|287.53|281.53|287.52|281.52|0
1642797470000|2022-01-21 20:37:50|287.47|281.47|287.47|281.47|287.47|281.47|287.47|281.47|0
1642797480000|2022-01-21 20:38:00|287.61|281.61|287.67|281.67|287.67|281.67|287.57|281.57|0
1642797490000|2022-01-21 20:38:10|287.66|281.66|287.7|281.7|287.7|281.7|287.66|281.66|0
1642797500000|2022-01-21 20:38:20|287.71|281.71|287.75|281.75|287.76|281.76|287.71|281.71|0
1642797510000|2022-01-21 20:38:30|287.74|281.74|287.73|281.73|287.74|281.74|287.72|281.72|0
1642797520000|2022-01-21 20:38:40|287.78|281.78|287.78|281.78|287.78|281.78|287.76|281.76|0
1642797530000|2022-01-21 20:38:50|287.77|281.77|287.87|281.87|287.87|281.87|287.77|281.77|0
1642797540000|2022-01-21 20:39:00|287.88|281.88|287.89|281.89|287.89|281.89|287.84|281.84|0
1642797550000|2022-01-21 20:39:10|287.86|281.86|287.86|281.86|287.86|281.86|287.85|281.85|0
1642797560000|2022-01-21 20:39:20|287.85|281.85|288.09|282.09|288.09|282.09|287.85|281.85|0
1642797570000|2022-01-21 20:39:30|288.1|282.1|288.1|282.1|288.11|282.11|288.1|282.1|0
1642797580000|2022-01-21 20:39:40|288.13|282.13|288.17|282.17|288.17|282.17|288.13|282.13|0
1642797590000|2022-01-21 20:39:50|288.18|282.18|288.2|282.2|288.2|282.2|288.18|282.18|0
1642797600000|2022-01-21 20:40:00|288.24|282.24|288.3|282.3|288.3|282.3|288.24|282.24|0
1642797610000|2022-01-21 20:40:10|288.29|282.29|288.85|282.85|288.85|282.85|288.29|282.29|0
1642797620000|2022-01-21 20:40:20|288.82|282.82|288.93|282.93|288.93|282.93|288.82|282.82|0
1642797630000|2022-01-21 20:40:30|288.92|282.92|288.91|282.91|288.92|282.92|288.87|282.87|0
1642797640000|2022-01-21 20:40:40|288.94|282.94|288.94|282.94|288.96|282.96|288.89|282.89|0
1642797650000|2022-01-21 20:40:50|288.98|282.98|289.11|283.11|289.12|283.12|288.98|282.98|0
1642797660000|2022-01-21 20:41:00|289.16|283.16|289.19|283.19|289.21|283.21|289.16|283.16|0
1642797670000|2022-01-21 20:41:10|289.18|283.18|289.18|283.18|289.19|283.19|289.17|283.17|0
1642797680000|2022-01-21 20:41:20|289.17|283.17|289.19|283.19|289.19|283.19|289.17|283.17|0
1642797690000|2022-01-21 20:41:30|289.2|283.2|289.13|283.13|289.27|283.27|289.13|283.13|0
1642797700000|2022-01-21 20:41:40|289.11|283.11|289.23|283.23|289.23|283.23|289.1|283.1|0
1642797710000|2022-01-21 20:41:50|289.22|283.22|289.21|283.21|289.22|283.22|289.2|283.2|0
1642797720000|2022-01-21 20:42:00|289.2|283.2|289.17|283.17|289.23|283.23|289.16|283.16|0
1642797730000|2022-01-21 20:42:10|289.16|283.16|289.24|283.24|289.27|283.27|289.16|283.16|0
1642797740000|2022-01-21 20:42:20|289.29|283.29|289.21|283.21|289.29|283.29|289.21|283.21|0
1642797750000|2022-01-21 20:42:30|289.23|283.23|289.27|283.27|289.27|283.27|289.23|283.23|0
1642797760000|2022-01-21 20:42:40|289.36|283.36|289.39|283.39|289.39|283.39|289.36|283.36|0
1642797770000|2022-01-21 20:42:50|289.41|283.41|289.55|283.55|289.55|283.55|289.41|283.41|0
1642797780000|2022-01-21 20:43:00|289.57|283.57|289.61|283.61|289.63|283.63|289.57|283.57|0
1642797790000|2022-01-21 20:43:10|289.57|283.57|289.52|283.52|289.57|283.57|289.52|283.52|0
1642797800000|2022-01-21 20:43:20|289.51|283.51|289.51|283.51|289.51|283.51|289.51|283.51|0
1642797810000|2022-01-21 20:43:30|289.52|283.52|289.54|283.54|289.54|283.54|289.49|283.49|0
1642797820000|2022-01-21 20:43:40|289.64|283.64|289.67|283.67|289.68|283.68|289.64|283.64|0
1642797830000|2022-01-21 20:43:50|289.68|283.68|289.65|283.65|289.68|283.68|289.65|283.65|0
1642797840000|2022-01-21 20:44:00|289.67|283.67|289.59|283.59|289.67|283.67|289.58|283.58|0
1642797850000|2022-01-21 20:44:10|289.6|283.6|289.84|283.84|289.84|283.84|289.6|283.6|0
1642797860000|2022-01-21 20:44:20|289.85|283.85|289.88|283.88|289.9|283.9|289.84|283.84|0
1642797870000|2022-01-21 20:44:30|289.96|283.96|289.88|283.88|289.96|283.96|289.88|283.88|0
1642797880000|2022-01-21 20:44:40|289.82|283.82|289.83|283.83|289.83|283.83|289.81|283.81|0
1642797890000|2022-01-21 20:44:50|289.85|283.85|289.61|283.61|289.85|283.85|289.61|283.61|0
1642797900000|2022-01-21 20:45:00|289.6|283.6|289.51|283.51|289.62|283.62|289.51|283.51|0
1642797910000|2022-01-21 20:45:10|289.37|283.37|289.41|283.41|289.41|283.41|289.37|283.37|0
1642797920000|2022-01-21 20:45:20|289.4|283.4|289.41|283.41|289.41|283.41|289.4|283.4|0
1642797930000|2022-01-21 20:45:30|289.42|283.42|289.33|283.33|289.42|283.42|289.33|283.33|0
1642797940000|2022-01-21 20:45:40|289.29|283.29|289.12|283.12|289.31|283.31|289.12|283.12|0
1642797950000|2022-01-21 20:45:50|289.18|283.18|289.24|283.24|289.24|283.24|289.13|283.13|0
1642797960000|2022-01-21 20:46:00|289.25|283.25|289.23|283.23|289.25|283.25|289.23|283.23|0
1642797970000|2022-01-21 20:46:10|289.25|283.25|288.94|282.94|289.28|283.28|288.94|282.94|0
1642797980000|2022-01-21 20:46:20|288.85|282.85|288.85|282.85|288.85|282.85|288.85|282.85|0
1642797990000|2022-01-21 20:46:30|288.84|282.84|288.84|282.84|288.84|282.84|288.83|282.83|0
1642798000000|2022-01-21 20:46:40|288.74|282.74|288.7|282.7|288.74|282.74|288.7|282.7|0
1642798010000|2022-01-21 20:46:50|288.69|282.69|288.67|282.67|288.69|282.69|288.66|282.66|0
1642798020000|2022-01-21 20:47:00|288.63|282.63|288.64|282.64|288.64|282.64|288.59|282.59|0
1642798030000|2022-01-21 20:47:10|288.56|282.56|288.82|282.82|288.84|282.84|288.56|282.56|0
1642798040000|2022-01-21 20:47:20|288.73|282.73|288.68|282.68|288.73|282.73|288.68|282.68|0
1642798050000|2022-01-21 20:47:30|288.67|282.67|288.73|282.73|288.73|282.73|288.67|282.67|0
1642798060000|2022-01-21 20:47:40|288.78|282.78|288.71|282.71|288.81|282.81|288.71|282.71|0
1642798070000|2022-01-21 20:47:50|288.66|282.66|288.7|282.7|288.7|282.7|288.63|282.63|0
1642798080000|2022-01-21 20:48:00|288.71|282.71|288.84|282.84|288.84|282.84|288.71|282.71|0
1642798090000|2022-01-21 20:48:10|288.83|282.83|288.91|282.91|288.91|282.91|288.83|282.83|0
1642798100000|2022-01-21 20:48:20|289.1|283.1|289.14|283.14|289.14|283.14|289.1|283.1|0
1642798110000|2022-01-21 20:48:30|289.22|283.22|289.27|283.27|289.27|283.27|289.22|283.22|0
1642798120000|2022-01-21 20:48:40|289.3|283.3|289.3|283.3|289.31|283.31|289.26|283.26|0
1642798130000|2022-01-21 20:48:50|289.29|283.29|289.21|283.21|289.29|283.29|289.21|283.21|0
1642798140000|2022-01-21 20:49:00|289.04|283.04|288.94|282.94|289.04|283.04|288.94|282.94|0
1642798150000|2022-01-21 20:49:10|288.95|282.95|289.06|283.06|289.06|283.06|288.92|282.92|0
1642798160000|2022-01-21 20:49:20|289.04|283.04|289.02|283.02|289.05|283.05|289.02|283.02|0
1642798170000|2022-01-21 20:49:30|289.01|283.01|288.89|282.89|289.06|283.06|288.89|282.89|0
1642798180000|2022-01-21 20:49:40|288.9|282.9|288.9|282.9|288.9|282.9|288.9|282.9|0
1642798190000|2022-01-21 20:49:50|288.89|282.89|288.89|282.89|288.9|282.9|288.88|282.88|0
1642798200000|2022-01-21 20:50:00|288.94|282.94|288.7|282.7|288.94|282.94|288.7|282.7|0
1642798210000|2022-01-21 20:50:10|288.74|282.74|288.62|282.62|288.74|282.74|288.62|282.62|0
1642798220000|2022-01-21 20:50:20|288.56|282.56|288.51|282.51|288.56|282.56|288.49|282.49|0
1642798230000|2022-01-21 20:50:30|288.5|282.5|288.38|282.38|288.5|282.5|288.37|282.37|0
1642798240000|2022-01-21 20:50:40|288.37|282.37|288.2|282.2|288.38|282.38|288.19|282.19|0
1642798250000|2022-01-21 20:50:50|288.19|282.19|288.24|282.24|288.27|282.27|288.17|282.17|0
1642798260000|2022-01-21 20:51:00|288.23|282.23|288.06|282.06|288.23|282.23|288.06|282.06|0
1642798270000|2022-01-21 20:51:10|288.07|282.07|288.09|282.09|288.09|282.09|288.01|282.01|0
1642798280000|2022-01-21 20:51:20|288.2|282.2|288.29|282.29|288.29|282.29|288.17|282.17|0
1642798290000|2022-01-21 20:51:30|288.32|282.32|288.3|282.3|288.33|282.33|288.28|282.28|0
1642798300000|2022-01-21 20:51:40|288.25|282.25|288.29|282.29|288.3|282.3|288.25|282.25|0
1642798310000|2022-01-21 20:51:50|288.3|282.3|288.3|282.3|288.33|282.33|288.3|282.3|0
1642798320000|2022-01-21 20:52:00|288.27|282.27|288.25|282.25|288.29|282.29|288.25|282.25|0
1642798330000|2022-01-21 20:52:10|288.28|282.28|288.31|282.31|288.34|282.34|288.23|282.23|0
1642798340000|2022-01-21 20:52:20|288.28|282.28|288.21|282.21|288.28|282.28|288.04|282.04|0
1642798350000|2022-01-21 20:52:30|288.26|282.26|288.2|282.2|288.26|282.26|288.2|282.2|0
1642798360000|2022-01-21 20:52:40|288.05|282.05|288.07|282.07|288.07|282.07|288.05|282.05|0
1642798370000|2022-01-21 20:52:50|288.08|282.08|288.08|282.08|288.08|282.08|288.08|282.08|0
1642798380000|2022-01-21 20:53:00|288.45|282.45|288.53|282.53|288.53|282.53|288.36|282.36|0
1642798390000|2022-01-21 20:53:10|288.51|282.51|288.53|282.53|288.53|282.53|288.51|282.51|0
1642798400000|2022-01-21 20:53:20|288.51|282.51|288.52|282.52|288.52|282.52|288.5|282.5|0
1642798410000|2022-01-21 20:53:30|288.51|282.51|288.67|282.67|288.67|282.67|288.51|282.51|0
1642798420000|2022-01-21 20:53:40|288.66|282.66|288.68|282.68|288.68|282.68|288.66|282.66|0
1642798430000|2022-01-21 20:53:50|288.67|282.67|288.7|282.7|288.73|282.73|288.67|282.67|0
1642798440000|2022-01-21 20:54:00|288.64|282.64|288.48|282.48|288.65|282.65|288.47|282.47|0
1642798450000|2022-01-21 20:54:10|288.45|282.45|288.26|282.26|288.46|282.46|288.26|282.26|0
1642798460000|2022-01-21 20:54:20|288.03|282.03|287.79|281.79|288.03|282.03|287.79|281.79|0
1642798470000|2022-01-21 20:54:30|287.77|281.77|287.76|281.76|287.95|281.95|287.76|281.76|0
1642798480000|2022-01-21 20:54:40|287.73|281.73|287.65|281.65|287.73|281.73|287.65|281.65|0
1642798490000|2022-01-21 20:54:50|287.66|281.66|287.67|281.67|287.69|281.69|287.66|281.66|0
1642798500000|2022-01-21 20:55:00|287.65|281.65|287.56|281.56|287.65|281.65|287.55|281.55|0
1642798510000|2022-01-21 20:55:10|287.49|281.49|287.5|281.5|287.52|281.52|287.48|281.48|0
1642798520000|2022-01-21 20:55:20|287.51|281.51|287.45|281.45|287.52|281.52|287.45|281.45|0
1642798530000|2022-01-21 20:55:30|287.46|281.46|287.45|281.45|287.54|281.54|287.44|281.44|0
1642798540000|2022-01-21 20:55:40|287.43|281.43|287.45|281.45|287.45|281.45|287.42|281.42|0
1642798550000|2022-01-21 20:55:50|287.61|281.61|287.64|281.64|287.64|281.64|287.59|281.59|0
1642798560000|2022-01-21 20:56:00|287.63|281.63|287.51|281.51|287.63|281.63|287.51|281.51|0
1642798570000|2022-01-21 20:56:10|287.53|281.53|287.52|281.52|287.59|281.59|287.52|281.52|0
1642798580000|2022-01-21 20:56:20|287.5|281.5|287.6|281.6|287.76|281.76|287.5|281.5|0
1642798590000|2022-01-21 20:56:30|287.62|281.62|287.6|281.6|287.62|281.62|287.58|281.58|0
1642798600000|2022-01-21 20:56:40|287.53|281.53|287.75|281.75|287.76|281.76|287.53|281.53|0
1642798610000|2022-01-21 20:56:50|287.72|281.72|287.67|281.67|287.72|281.72|287.66|281.66|0
1642798620000|2022-01-21 20:57:00|287.83|281.83|287.82|281.82|287.85|281.85|287.81|281.81|0
1642798630000|2022-01-21 20:57:10|287.91|281.91|288.18|282.18|288.2|282.2|287.91|281.91|0
1642798640000|2022-01-21 20:57:20|288.2|282.2|288.43|282.43|288.44|282.44|288.2|282.2|0
1642798650000|2022-01-21 20:57:30|288.42|282.42|288.53|282.53|288.56|282.56|288.42|282.42|0
1642798660000|2022-01-21 20:57:40|288.44|282.44|288.16|282.16|288.44|282.44|288.16|282.16|0
1642798670000|2022-01-21 20:57:50|288.29|282.29|288.32|282.32|288.42|282.42|288.18|282.18|0
1642798680000|2022-01-21 20:58:00|288.34|282.34|288.08|282.08|288.37|282.37|288.08|282.08|0
1642798690000|2022-01-21 20:58:10|288.06|282.06|288.08|282.08|288.34|282.34|288.01|282.01|0
1642798700000|2022-01-21 20:58:20|288.32|282.32|288.41|282.41|288.41|282.41|288.32|282.32|0
1642798710000|2022-01-21 20:58:30|288.38|282.38|288.73|282.73|288.73|282.73|288.38|282.38|0
1642798720000|2022-01-21 20:58:40|288.71|282.71|288.7|282.7|288.72|282.72|288.67|282.67|0
1642798730000|2022-01-21 20:58:50|288.51|282.51|288.51|282.51|288.54|282.54|288.5|282.5|0
1642798740000|2022-01-21 20:59:00|288.47|282.47|288.43|282.43|288.54|282.54|288.43|282.43|0
1642798750000|2022-01-21 20:59:10|288.44|282.44|288.57|282.57|288.59|282.59|288.42|282.42|0
1642798760000|2022-01-21 20:59:20|288.67|282.67|288.48|282.48|288.67|282.67|288.48|282.48|0
1642798770000|2022-01-21 20:59:30|288.49|282.49|288.38|282.38|288.58|282.58|288.38|282.38|0
1642798780000|2022-01-21 20:59:40|288.39|282.39|289.21|283.21|289.21|283.21|288.39|282.39|0
1642798790000|2022-01-21 20:59:50|288.9|282.9|289.07|283.07|289.07|283.07|288.51|282.51|0
1643034860000|2022-01-24 14:34:20|274.62|268.62|274.62|268.62|274.62|268.62|274.62|268.62|0
1643034980000|2022-01-24 14:36:20|276.2|270.2|276.36|270.36|276.37|270.37|276.2|270.2|0
1643034990000|2022-01-24 14:36:30|276.33|270.33|276.44|270.44|276.46|270.46|276.33|270.33|0
1643035000000|2022-01-24 14:36:40|276.51|270.51|276.1|270.1|276.51|270.51|276.1|270.1|0
1643035010000|2022-01-24 14:36:50|276.04|270.04|276.32|270.32|276.32|270.32|276.02|270.02|0
1643035020000|2022-01-24 14:37:00|276.35|270.35|276.75|270.75|276.75|270.75|276.35|270.35|0
1643035030000|2022-01-24 14:37:10|276.76|270.76|277.74|271.74|277.74|271.74|276.76|270.76|0
1643035040000|2022-01-24 14:37:20|277.6|271.6|277.63|271.63|277.63|271.63|277.52|271.52|0
1643035050000|2022-01-24 14:37:30|277.65|271.65|277.59|271.59|277.65|271.65|277.53|271.53|0
1643035060000|2022-01-24 14:37:40|277.54|271.54|277.49|271.49|277.54|271.54|277.49|271.49|0
1643035070000|2022-01-24 14:37:50|277.48|271.48|277.31|271.31|277.56|271.56|277.24|271.24|0
1643035080000|2022-01-24 14:38:00|277.28|271.28|277.06|271.06|277.28|271.28|277.06|271.06|0
1643035090000|2022-01-24 14:38:10|276.98|270.98|277.36|271.36|277.38|271.38|276.98|270.98|0
1643035100000|2022-01-24 14:38:20|277.42|271.42|277.46|271.46|277.53|271.53|277.28|271.28|0
1643035110000|2022-01-24 14:38:30|277.52|271.52|278.03|272.03|278.04|272.04|277.52|271.52|0
1643035120000|2022-01-24 14:38:40|277.99|271.99|278.17|272.17|278.2|272.2|277.99|271.99|0
1643035130000|2022-01-24 14:38:50|278.19|272.19|278.41|272.41|278.41|272.41|278.18|272.18|0
1643035140000|2022-01-24 14:39:00|278.4|272.4|278.44|272.44|278.44|272.44|278.33|272.33|0
1643035150000|2022-01-24 14:39:10|278.47|272.47|278.93|272.93|278.93|272.93|278.46|272.46|0
1643035160000|2022-01-24 14:39:20|278.97|272.97|278.84|272.84|279.01|273.01|278.84|272.84|0
1643035170000|2022-01-24 14:39:30|278.97|272.97|279.01|273.01|279.01|273.01|278.88|272.88|0
1643035180000|2022-01-24 14:39:40|279.02|273.02|279.66|273.66|279.69|273.69|278.96|272.96|0
1643035190000|2022-01-24 14:39:50|279.67|273.67|279.47|273.47|279.67|273.67|279.27|273.27|0
1643035200000|2022-01-24 14:40:00|279.46|273.46|278.99|272.99|279.46|273.46|278.99|272.99|0
1643035210000|2022-01-24 14:40:10|278.95|272.95|278.87|272.87|278.95|272.95|278.72|272.72|0
1643035220000|2022-01-24 14:40:20|278.86|272.86|278.89|272.89|278.91|272.91|278.85|272.85|0
1643035230000|2022-01-24 14:40:30|278.93|272.93|278.87|272.87|279.08|273.08|278.87|272.87|0
1643035240000|2022-01-24 14:40:40|278.76|272.76|278.15|272.15|278.76|272.76|278.15|272.15|0
1643035250000|2022-01-24 14:40:50|278.11|272.11|277.82|271.82|278.11|272.11|277.82|271.82|0
1643035260000|2022-01-24 14:41:00|277.79|271.79|277.4|271.4|277.79|271.79|277.4|271.4|0
1643035270000|2022-01-24 14:41:10|277.36|271.36|277.26|271.26|277.4|271.4|277.21|271.21|0
1643035280000|2022-01-24 14:41:20|277.2|271.2|277.13|271.13|277.27|271.27|277.13|271.13|0
1643035290000|2022-01-24 14:41:30|277.11|271.11|277.18|271.18|277.18|271.18|277.08|271.08|0
1643035300000|2022-01-24 14:41:40|277.15|271.15|277.55|271.55|277.59|271.59|277.15|271.15|0
1643035310000|2022-01-24 14:41:50|277.56|271.56|277.58|271.58|277.63|271.63|277.56|271.56|0
1643035320000|2022-01-24 14:42:00|277.64|271.64|277.68|271.68|277.68|271.68|277.51|271.51|0
1643035330000|2022-01-24 14:42:10|277.77|271.77|277.71|271.71|277.77|271.77|277.71|271.71|0
1643035340000|2022-01-24 14:42:20|277.7|271.7|277.61|271.61|277.71|271.71|277.57|271.57|0
1643035350000|2022-01-24 14:42:30|277.55|271.55|277.39|271.39|277.55|271.55|277.35|271.35|0
1643035360000|2022-01-24 14:42:40|277.45|271.45|277.37|271.37|277.45|271.45|277.35|271.35|0
1643035370000|2022-01-24 14:42:50|277.36|271.36|277.21|271.21|277.43|271.43|277.21|271.21|0
1643035380000|2022-01-24 14:43:00|277.22|271.22|277.24|271.24|277.26|271.26|277.22|271.22|0
1643035390000|2022-01-24 14:43:10|277.36|271.36|277.34|271.34|277.36|271.36|277.34|271.34|0
1643035400000|2022-01-24 14:43:20|277.3|271.3|277.05|271.05|277.3|271.3|277.05|271.05|0
1643035410000|2022-01-24 14:43:30|277.04|271.04|277|271|277.05|271.05|277|271|0
1643035420000|2022-01-24 14:43:40|276.99|270.99|276.89|270.89|276.99|270.99|276.89|270.89|0
1643035430000|2022-01-24 14:43:50|276.78|270.78|276.74|270.74|276.81|270.81|276.73|270.73|0
1643035440000|2022-01-24 14:44:00|276.73|270.73|276.79|270.79|276.79|270.79|276.73|270.73|0
1643035450000|2022-01-24 14:44:10|276.77|270.77|276.67|270.67|276.77|270.77|276.67|270.67|0
1643035460000|2022-01-24 14:44:20|276.68|270.68|276.67|270.67|276.78|270.78|276.67|270.67|0
1643035470000|2022-01-24 14:44:30|276.72|270.72|276.64|270.64|276.75|270.75|276.64|270.64|0
1643035480000|2022-01-24 14:44:40|276.6|270.6|276.63|270.63|276.63|270.63|276.57|270.57|0
1643035490000|2022-01-24 14:44:50|276.48|270.48|276.56|270.56|276.62|270.62|276.44|270.44|0
1643035500000|2022-01-24 14:45:00|276.55|270.55|275.91|269.91|276.59|270.59|275.91|269.91|0
1643035510000|2022-01-24 14:45:10|275.89|269.89|275.58|269.58|275.89|269.89|275.58|269.58|0
1643035520000|2022-01-24 14:45:20|275.61|269.61|275.1|269.1|275.61|269.61|275.1|269.1|0
1643035530000|2022-01-24 14:45:30|275.16|269.16|275.16|269.16|275.16|269.16|275.03|269.03|0
1643035540000|2022-01-24 14:45:40|275.15|269.15|275.19|269.19|275.22|269.22|275.11|269.11|0
1643035550000|2022-01-24 14:45:50|275.18|269.18|275.01|269.01|275.2|269.2|275.01|269.01|0
1643035560000|2022-01-24 14:46:00|275|269|274.81|268.81|275|269|274.78|268.78|0
1643035570000|2022-01-24 14:46:10|274.79|268.79|274.79|268.79|274.8|268.8|274.76|268.76|0
1643035580000|2022-01-24 14:46:20|274.85|268.85|275.27|269.27|275.31|269.31|274.85|268.85|0
1643035590000|2022-01-24 14:46:30|275.24|269.24|275.09|269.09|275.24|269.24|275.06|269.06|0
1643035600000|2022-01-24 14:46:40|275.1|269.1|274.95|268.95|275.1|269.1|274.88|268.88|0
1643035610000|2022-01-24 14:46:50|275|269|275.16|269.16|275.16|269.16|274.69|268.69|0
1643035620000|2022-01-24 14:47:00|275.23|269.23|274.75|268.75|275.23|269.23|274.75|268.75|0
1643035630000|2022-01-24 14:47:10|274.71|268.71|274.51|268.51|274.71|268.71|274.37|268.37|0
1643035640000|2022-01-24 14:47:20|274.48|268.48|273.52|267.52|274.48|268.48|273.52|267.52|0
1643035650000|2022-01-24 14:47:30|273.44|267.44|273.5|267.5|273.61|267.61|273.44|267.44|0
1643035660000|2022-01-24 14:47:40|273.4|267.4|273.45|267.45|273.45|267.45|273.32|267.32|0
1643035670000|2022-01-24 14:47:50|273.44|267.44|273.49|267.49|273.49|267.49|273.36|267.36|0
1643035680000|2022-01-24 14:48:00|273.52|267.52|273.4|267.4|273.52|267.52|273.4|267.4|0
1643035690000|2022-01-24 14:48:10|273.29|267.29|273.33|267.33|273.36|267.36|273.2|267.2|0
1643035700000|2022-01-24 14:48:20|273.38|267.38|273.38|267.38|273.48|267.48|273.38|267.38|0
1643035710000|2022-01-24 14:48:30|273.39|267.39|273.51|267.51|273.51|267.51|273.39|267.39|0
1643035720000|2022-01-24 14:48:40|273.44|267.44|273.4|267.4|273.5|267.5|273.4|267.4|0
1643035730000|2022-01-24 14:48:50|273.25|267.25|272.94|266.94|273.25|267.25|272.94|266.94|0
1643035740000|2022-01-24 14:49:00|272.96|266.96|272.81|266.81|273.09|267.09|272.81|266.81|0
1643035750000|2022-01-24 14:49:10|272.86|266.86|272.71|266.71|272.86|266.86|272.71|266.71|0
1643035760000|2022-01-24 14:49:20|272.69|266.69|272.98|266.98|272.98|266.98|272.35|266.35|0
1643035770000|2022-01-24 14:49:30|272.99|266.99|272.85|266.85|272.99|266.99|272.78|266.78|0
1643035780000|2022-01-24 14:49:40|272.75|266.75|272.7|266.7|272.75|266.75|272.7|266.7|0
1643035790000|2022-01-24 14:49:50|272.72|266.72|272.31|266.31|272.72|266.72|272.31|266.31|0
1643035800000|2022-01-24 14:50:00|272.22|266.22|272.21|266.21|272.23|266.23|272.16|266.16|0
1643035810000|2022-01-24 14:50:10|271.99|265.99|272|266|272.04|266.04|271.99|265.99|0
1643035820000|2022-01-24 14:50:20|271.98|265.98|272.34|266.34|272.34|266.34|271.97|265.97|0
1643035830000|2022-01-24 14:50:30|272.3|266.3|272.21|266.21|272.32|266.32|272.21|266.21|0
1643035840000|2022-01-24 14:50:40|272.17|266.17|271.57|265.57|272.17|266.17|271.57|265.57|0
1643035850000|2022-01-24 14:50:50|271.58|265.58|271.35|265.35|271.58|265.58|271.35|265.35|0
1643035860000|2022-01-24 14:51:00|271.36|265.36|271.47|265.47|271.47|265.47|271.36|265.36|0
1643035870000|2022-01-24 14:51:10|271.46|265.46|271|265|271.49|265.49|270.97|264.97|0
1643035880000|2022-01-24 14:51:20|270.95|264.95|270.79|264.79|270.95|264.95|270.79|264.79|0
1643035890000|2022-01-24 14:51:30|270.65|264.65|270.43|264.43|270.65|264.65|270.43|264.43|0
1643035900000|2022-01-24 14:51:40|270.44|264.44|270.59|264.59|270.59|264.59|270.44|264.44|0
1643035910000|2022-01-24 14:51:50|270.56|264.56|270.43|264.43|270.62|264.62|270.43|264.43|0
1643035920000|2022-01-24 14:52:00|270.44|264.44|270.1|264.1|270.44|264.44|270.1|264.1|0
1643035930000|2022-01-24 14:52:10|269.71|263.71|269.47|263.47|269.73|263.73|269.47|263.47|0
1643035940000|2022-01-24 14:52:20|269.71|263.71|269.62|263.62|269.71|263.71|269.62|263.62|0
1643035950000|2022-01-24 14:52:30|269.54|263.54|269.42|263.42|269.55|263.55|269.42|263.42|0
1643035960000|2022-01-24 14:52:40|269.39|263.39|269.54|263.54|269.54|263.54|269.35|263.35|0
1643035970000|2022-01-24 14:52:50|269.44|263.44|269.4|263.4|269.47|263.47|269.29|263.29|0
1643035980000|2022-01-24 14:53:00|269.33|263.33|269.19|263.19|269.33|263.33|269.04|263.04|0
1643035990000|2022-01-24 14:53:10|269.22|263.22|269.2|263.2|269.33|263.33|269.2|263.2|0
1643036000000|2022-01-24 14:53:20|269.3|263.3|269.17|263.17|269.42|263.42|269.17|263.17|0
1643036010000|2022-01-24 14:53:30|269.31|263.31|269.21|263.21|269.41|263.41|269.21|263.21|0
1643036020000|2022-01-24 14:53:40|269.26|263.26|269.24|263.24|269.39|263.39|269.24|263.24|0
1643036030000|2022-01-24 14:53:50|269.25|263.25|269.35|263.35|269.37|263.37|269.25|263.25|0
1643036040000|2022-01-24 14:54:00|269.31|263.31|269.14|263.14|269.31|263.31|269.14|263.14|0
1643036050000|2022-01-24 14:54:10|269.12|263.12|269.2|263.2|269.31|263.31|269.07|263.07|0
1643036060000|2022-01-24 14:54:20|269.22|263.22|269.46|263.46|269.46|263.46|269.22|263.22|0
1643036070000|2022-01-24 14:54:30|269.54|263.54|269.56|263.56|269.64|263.64|269.53|263.53|0
1643036080000|2022-01-24 14:54:40|269.63|263.63|269.48|263.48|269.65|263.65|269.48|263.48|0
1643036090000|2022-01-24 14:54:50|269.47|263.47|269.77|263.77|269.77|263.77|269.47|263.47|0
1643036100000|2022-01-24 14:55:00|269.76|263.76|269.74|263.74|269.79|263.79|269.64|263.64|0
1643036110000|2022-01-24 14:55:10|269.77|263.77|270.11|264.11|270.11|264.11|269.77|263.77|0
1643036120000|2022-01-24 14:55:20|270.17|264.17|270.47|264.47|270.47|264.47|270.15|264.15|0
1643036130000|2022-01-24 14:55:30|270.37|264.37|270.27|264.27|270.37|264.37|270.19|264.19|0
1643036140000|2022-01-24 14:55:40|270.28|264.28|271.1|265.1|271.1|265.1|270.13|264.13|0
1643036150000|2022-01-24 14:55:50|271.09|265.09|270.94|264.94|271.09|265.09|270.89|264.89|0
1643036160000|2022-01-24 14:56:00|271.26|265.26|270.86|264.86|271.33|265.33|270.86|264.86|0
1643036170000|2022-01-24 14:56:10|271.05|265.05|271.71|265.71|271.71|265.71|271.05|265.05|0
1643036180000|2022-01-24 14:56:20|271.79|265.79|271.99|265.99|272.01|266.01|271.79|265.79|0
1643036190000|2022-01-24 14:56:30|271.92|265.92|271.86|265.86|271.98|265.98|271.85|265.85|0
1643036200000|2022-01-24 14:56:40|271.84|265.84|271.62|265.62|271.84|265.84|271.55|265.55|0
1643036210000|2022-01-24 14:56:50|271.6|265.6|271.39|265.39|271.79|265.79|271.39|265.39|0
1643036220000|2022-01-24 14:57:00|271.35|265.35|271.32|265.32|271.35|265.35|271.32|265.32|0
1643036230000|2022-01-24 14:57:10|271.38|265.38|271.41|265.41|271.41|265.41|271.32|265.32|0
1643036240000|2022-01-24 14:57:20|271.36|265.36|271.19|265.19|271.36|265.36|271.19|265.19|0
1643036250000|2022-01-24 14:57:30|271.1|265.1|270.88|264.88|271.1|265.1|270.88|264.88|0
1643036260000|2022-01-24 14:57:40|270.78|264.78|270.63|264.63|270.81|264.81|270.63|264.63|0
1643036270000|2022-01-24 14:57:50|270.72|264.72|270.85|264.85|270.88|264.88|270.72|264.72|0
1643036280000|2022-01-24 14:58:00|270.87|264.87|270.95|264.95|270.95|264.95|270.87|264.87|0
1643036290000|2022-01-24 14:58:10|270.97|264.97|270.96|264.96|271.08|265.08|270.96|264.96|0
1643036300000|2022-01-24 14:58:20|270.89|264.89|269.98|263.98|270.89|264.89|269.98|263.98|0
1643036310000|2022-01-24 14:58:30|269.96|263.96|269.93|263.93|270|264|269.93|263.93|0
1643036320000|2022-01-24 14:58:40|270.03|264.03|269.88|263.88|270.03|264.03|269.88|263.88|0
1643036330000|2022-01-24 14:58:50|269.93|263.93|269.62|263.62|269.93|263.93|269.62|263.62|0
1643036340000|2022-01-24 14:59:00|269.43|263.43|269.37|263.37|269.5|263.5|269.37|263.37|0
1643036350000|2022-01-24 14:59:10|269.52|263.52|269.24|263.24|269.52|263.52|269.24|263.24|0
1643036360000|2022-01-24 14:59:20|269.13|263.13|269.27|263.27|269.36|263.36|269.13|263.13|0
1643036370000|2022-01-24 14:59:30|269.28|263.28|269.31|263.31|269.31|263.31|269.26|263.26|0
1643036380000|2022-01-24 14:59:40|269.2|263.2|269.31|263.31|269.32|263.32|269.2|263.2|0
1643036390000|2022-01-24 14:59:50|269.28|263.28|269.23|263.23|269.31|263.31|269.23|263.23|0
1643036400000|2022-01-24 15:00:00|269.19|263.19|269.31|263.31|269.35|263.35|269.19|263.19|0
1643036410000|2022-01-24 15:00:10|269.3|263.3|269.32|263.32|269.32|263.32|269.1|263.1|0
1643036420000|2022-01-24 15:00:20|269.34|263.34|269.39|263.39|269.52|263.52|269.33|263.33|0
1643036430000|2022-01-24 15:00:30|269.29|263.29|269.66|263.66|269.66|263.66|269.29|263.29|0
1643036440000|2022-01-24 15:00:40|269.69|263.69|269.82|263.82|269.83|263.83|269.69|263.69|0
1643036450000|2022-01-24 15:00:50|269.8|263.8|269.75|263.75|269.82|263.82|269.7|263.7|0
1643036460000|2022-01-24 15:01:00|269.74|263.74|269.71|263.71|269.78|263.78|269.59|263.59|0
1643036470000|2022-01-24 15:01:10|269.7|263.7|269.39|263.39|269.74|263.74|269.39|263.39|0
1643036480000|2022-01-24 15:01:20|269.38|263.38|269.43|263.43|269.43|263.43|269.38|263.38|0
1643036490000|2022-01-24 15:01:30|269.44|263.44|269.43|263.43|269.46|263.46|269.43|263.43|0
1643036500000|2022-01-24 15:01:40|269.39|263.39|269.56|263.56|269.58|263.58|269.39|263.39|0
1643036510000|2022-01-24 15:01:50|269.57|263.57|269.7|263.7|269.7|263.7|269.52|263.52|0
1643036520000|2022-01-24 15:02:00|269.77|263.77|269.77|263.77|269.77|263.77|269.77|263.77|0
1643036530000|2022-01-24 15:02:10|269.85|263.85|269.87|263.87|269.87|263.87|269.84|263.84|0
1643036600000|2022-01-24 15:03:20|269.27|263.27|268.91|262.91|269.27|263.27|268.91|262.91|0
1643036610000|2022-01-24 15:03:30|269.11|263.11|269.12|263.12|269.13|263.13|269.06|263.06|0
1643036620000|2022-01-24 15:03:40|269.13|263.13|269.09|263.09|269.17|263.17|269.07|263.07|0
1643036630000|2022-01-24 15:03:50|269.12|263.12|269|263|269.13|263.13|269|263|0
1643036640000|2022-01-24 15:04:00|268.96|262.96|269.01|263.01|269.01|263.01|268.94|262.94|0
1643036650000|2022-01-24 15:04:10|268.8|262.8|268.79|262.79|268.8|262.8|268.79|262.79|0
1643036660000|2022-01-24 15:04:20|268.8|262.8|268.95|262.95|268.98|262.98|268.79|262.79|0
1643036670000|2022-01-24 15:04:30|268.88|262.88|268.88|262.88|268.88|262.88|268.88|262.88|0
1643036680000|2022-01-24 15:04:40|268.86|262.86|268.99|262.99|268.99|262.99|268.86|262.86|0
1643036690000|2022-01-24 15:04:50|269.13|263.13|268.85|262.85|269.13|263.13|268.85|262.85|0
1643036700000|2022-01-24 15:05:00|268.86|262.86|268.84|262.84|268.86|262.86|268.84|262.84|0
1643036710000|2022-01-24 15:05:10|268.75|262.75|268.42|262.42|268.77|262.77|268.42|262.42|0
1643036720000|2022-01-24 15:05:20|268.3|262.3|268.31|262.31|268.4|262.4|268.3|262.3|0
1643036730000|2022-01-24 15:05:30|268.41|262.41|268.5|262.5|268.5|262.5|268.41|262.41|0
1643036740000|2022-01-24 15:05:40|268.47|262.47|268.34|262.34|268.47|262.47|268.34|262.34|0
1643036760000|2022-01-24 15:06:00|268.26|262.26|268.26|262.26|268.26|262.26|268.26|262.26|0
1643036830000|2022-01-24 15:07:10|267.57|261.57|267.56|261.56|267.57|261.57|267.56|261.56|0
1643036840000|2022-01-24 15:07:20|267.57|261.57|267.26|261.26|267.57|261.57|267.22|261.22|0
1643036850000|2022-01-24 15:07:30|267.16|261.16|267.21|261.21|267.22|261.22|267.11|261.11|0
1643036860000|2022-01-24 15:07:40|267.18|261.18|267.1|261.1|267.21|261.21|267.1|261.1|0
1643036870000|2022-01-24 15:07:50|267.05|261.05|267.05|261.05|267.05|261.05|267.05|261.05|0
1643036880000|2022-01-24 15:08:00|267.02|261.02|267.09|261.09|267.09|261.09|266.95|260.95|0
1643036890000|2022-01-24 15:08:10|267.07|261.07|266.98|260.98|267.11|261.11|266.98|260.98|0
1643036900000|2022-01-24 15:08:20|266.94|260.94|266.97|260.97|266.97|260.97|266.81|260.81|0
1643036910000|2022-01-24 15:08:30|266.91|260.91|266.95|260.95|267.01|261.01|266.91|260.91|0
1643036920000|2022-01-24 15:08:40|266.94|260.94|266.97|260.97|266.99|260.99|266.94|260.94|0
1643036930000|2022-01-24 15:08:50|266.93|260.93|266.77|260.77|266.93|260.93|266.77|260.77|0
1643036940000|2022-01-24 15:09:00|266.56|260.56|266.39|260.39|266.56|260.56|266.35|260.35|0
1643037010000|2022-01-24 15:10:10|265.48|259.48|265.18|259.18|265.48|259.48|265.18|259.18|0
1643037020000|2022-01-24 15:10:20|265.12|259.12|265.16|259.16|265.19|259.19|265.12|259.12|0
1643037030000|2022-01-24 15:10:30|265.08|259.08|264.94|258.94|265.08|259.08|264.94|258.94|0
1643037040000|2022-01-24 15:10:40|264.95|258.95|264.52|258.52|264.95|258.95|264.52|258.52|0
1643037050000|2022-01-24 15:10:50|264.72|258.72|264.72|258.72|264.72|258.72|264.72|258.72|0
1643037060000|2022-01-24 15:11:00|264.67|258.67|264.67|258.67|264.67|258.67|264.67|258.67|0
1643037120000|2022-01-24 15:12:00|264.6|258.6|264.59|258.59|264.6|258.6|264.56|258.56|0
1643037130000|2022-01-24 15:12:10|264.66|258.66|264.98|258.98|264.98|258.98|264.6|258.6|0
1643037140000|2022-01-24 15:12:20|264.97|258.97|264.88|258.88|265.24|259.24|264.88|258.88|0
1643037150000|2022-01-24 15:12:30|264.87|258.87|264.72|258.72|264.87|258.87|264.72|258.72|0
1643037160000|2022-01-24 15:12:40|264.69|258.69|264.81|258.81|264.81|258.81|264.65|258.65|0
1643037170000|2022-01-24 15:12:50|264.78|258.78|265.08|259.08|265.08|259.08|264.63|258.63|0
1643037180000|2022-01-24 15:13:00|265.07|259.07|265.21|259.21|265.21|259.21|265.02|259.02|0
1643037190000|2022-01-24 15:13:10|265.22|259.22|265.22|259.22|265.22|259.22|265.13|259.13|0
1643037200000|2022-01-24 15:13:20|265.23|259.23|265.22|259.22|265.27|259.27|265.15|259.15|0
1643037210000|2022-01-24 15:13:30|265.13|259.13|265.18|259.18|265.18|259.18|265.08|259.08|0
1643037220000|2022-01-24 15:13:40|265.05|259.05|265.13|259.13|265.14|259.14|265.05|259.05|0
1643037230000|2022-01-24 15:13:50|265.07|259.07|264.87|258.87|265.07|259.07|264.87|258.87|0
1643037240000|2022-01-24 15:14:00|264.88|258.88|264.88|258.88|264.88|258.88|264.87|258.87|0
1643037250000|2022-01-24 15:14:10|264.87|258.87|264.82|258.82|264.88|258.88|264.82|258.82|0
1643037260000|2022-01-24 15:14:20|264.83|258.83|264.96|258.96|264.96|258.96|264.8|258.8|0
1643037270000|2022-01-24 15:14:30|264.92|258.92|265.03|259.03|265.03|259.03|264.92|258.92|0
1643037280000|2022-01-24 15:14:40|265.32|259.32|265.26|259.26|265.35|259.35|265.26|259.26|0
1643037290000|2022-01-24 15:14:50|265.25|259.25|265.11|259.11|265.25|259.25|265.11|259.11|0
1643037310000|2022-01-24 15:15:10|265.13|259.13|265.5|259.5|265.5|259.5|265.12|259.12|0
1643037320000|2022-01-24 15:15:20|265.49|259.49|265.59|259.59|265.71|259.71|265.49|259.49|0
1643037330000|2022-01-24 15:15:30|265.63|259.63|265.54|259.54|265.63|259.63|265.54|259.54|0
1643037340000|2022-01-24 15:15:40|265.23|259.23|265.16|259.16|265.24|259.24|265.16|259.16|0
1643037350000|2022-01-24 15:15:50|265.15|259.15|265.09|259.09|265.15|259.15|265.09|259.09|0
1643037360000|2022-01-24 15:16:00|265.13|259.13|265.03|259.03|265.13|259.13|265.03|259.03|0
1643037370000|2022-01-24 15:16:10|265.04|259.04|265.06|259.06|265.12|259.12|265.04|259.04|0
1643037380000|2022-01-24 15:16:20|265.04|259.04|264.94|258.94|265.04|259.04|264.92|258.92|0
1643037390000|2022-01-24 15:16:30|264.93|258.93|264.87|258.87|264.93|258.93|264.82|258.82|0
1643037400000|2022-01-24 15:16:40|264.96|258.96|265.14|259.14|265.14|259.14|264.94|258.94|0
1643037410000|2022-01-24 15:16:50|265.15|259.15|265.16|259.16|265.16|259.16|264.94|258.94|0
1643037420000|2022-01-24 15:17:00|265.12|259.12|264.82|258.82|265.12|259.12|264.8|258.8|0
1643037430000|2022-01-24 15:17:10|264.88|258.88|264.89|258.89|264.91|258.91|264.82|258.82|0
1643037440000|2022-01-24 15:17:20|265.07|259.07|265.17|259.17|265.17|259.17|265.06|259.06|0
1643037450000|2022-01-24 15:17:30|264.91|258.91|264.94|258.94|264.95|258.95|264.91|258.91|0
1643037460000|2022-01-24 15:17:40|264.96|258.96|265.05|259.05|265.06|259.06|264.94|258.94|0
1643037470000|2022-01-24 15:17:50|265.04|259.04|264.67|258.67|265.04|259.04|264.67|258.67|0
1643037480000|2022-01-24 15:18:00|265.04|259.04|264.63|258.63|265.04|259.04|264.62|258.62|0
1643037490000|2022-01-24 15:18:10|264.64|258.64|264.52|258.52|264.66|258.66|264.5|258.5|0
1643037500000|2022-01-24 15:18:20|264.54|258.54|264.66|258.66|264.66|258.66|264.49|258.49|0
1643037510000|2022-01-24 15:18:30|264.64|258.64|264.65|258.65|264.65|258.65|264.61|258.61|0
1643037520000|2022-01-24 15:18:40|264.66|258.66|264.63|258.63|264.66|258.66|264.58|258.58|0
1643037530000|2022-01-24 15:18:50|264.73|258.73|264.44|258.44|264.73|258.73|264.44|258.44|0
1643037540000|2022-01-24 15:19:00|264.47|258.47|264.43|258.43|264.62|258.62|264.43|258.43|0
1643037550000|2022-01-24 15:19:10|264.31|258.31|264.26|258.26|264.31|258.31|264.26|258.26|0
1643037560000|2022-01-24 15:19:20|264.24|258.24|264.06|258.06|264.24|258.24|264.06|258.06|0
1643037570000|2022-01-24 15:19:30|263.99|257.99|263.83|257.83|263.99|257.99|263.83|257.83|0
1643037580000|2022-01-24 15:19:40|263.82|257.82|263.8|257.8|263.82|257.82|263.75|257.75|0
1643037590000|2022-01-24 15:19:50|263.85|257.85|263.71|257.71|263.85|257.85|263.71|257.71|0
1643037600000|2022-01-24 15:20:00|263.8|257.8|263.78|257.78|263.8|257.8|263.61|257.61|0
1643037610000|2022-01-24 15:20:10|263.91|257.91|263.95|257.95|264.06|258.06|263.91|257.91|0
1643037620000|2022-01-24 15:20:20|263.81|257.81|264|258|264|258|263.8|257.8|0
1643037630000|2022-01-24 15:20:30|263.91|257.91|264.12|258.12|264.12|258.12|263.89|257.89|0
1643037640000|2022-01-24 15:20:40|264.07|258.07|263.91|257.91|264.07|258.07|263.91|257.91|0
1643037650000|2022-01-24 15:20:50|263.9|257.9|264.02|258.02|264.02|258.02|263.87|257.87|0
1643037660000|2022-01-24 15:21:00|264.04|258.04|264.39|258.39|264.41|258.41|264.02|258.02|0
1643037670000|2022-01-24 15:21:10|264.25|258.25|264.67|258.67|264.67|258.67|264.25|258.25|0
1643037680000|2022-01-24 15:21:20|264.59|258.59|264.43|258.43|264.59|258.59|264.32|258.32|0
1643037690000|2022-01-24 15:21:30|264.6|258.6|264.52|258.52|264.62|258.62|264.52|258.52|0
1643037700000|2022-01-24 15:21:40|264.54|258.54|264.55|258.55|264.57|258.57|264.54|258.54|0
1643037710000|2022-01-24 15:21:50|264.57|258.57|264.57|258.57|264.57|258.57|264.57|258.57|0
1643037720000|2022-01-24 15:22:00|264.56|258.56|264.48|258.48|264.56|258.56|264.46|258.46|0
1643037730000|2022-01-24 15:22:10|264.45|258.45|264.21|258.21|264.47|258.47|264.2|258.2|0
1643037740000|2022-01-24 15:22:20|264.12|258.12|264.15|258.15|264.15|258.15|264.07|258.07|0
1643037750000|2022-01-24 15:22:30|264.14|258.14|264.16|258.16|264.17|258.17|264.08|258.08|0
1643037760000|2022-01-24 15:22:40|264.26|258.26|264.27|258.27|264.31|258.31|264.22|258.22|0
1643037770000|2022-01-24 15:22:50|264.26|258.26|264.34|258.34|264.34|258.34|264.21|258.21|0
1643037780000|2022-01-24 15:23:00|264.36|258.36|264.3|258.3|264.41|258.41|264.28|258.28|0
1643037790000|2022-01-24 15:23:10|264.31|258.31|264.71|258.71|264.75|258.75|264.31|258.31|0
1643037800000|2022-01-24 15:23:20|264.72|258.72|264.77|258.77|264.77|258.77|264.72|258.72|0
1643037810000|2022-01-24 15:23:30|264.78|258.78|264.82|258.82|264.87|258.87|264.76|258.76|0
1643037820000|2022-01-24 15:23:40|264.81|258.81|264.75|258.75|264.81|258.81|264.71|258.71|0
1643037830000|2022-01-24 15:23:50|264.76|258.76|264.65|258.65|264.76|258.76|264.57|258.57|0
1643037840000|2022-01-24 15:24:00|264.71|258.71|264.96|258.96|264.96|258.96|264.5|258.5|0
1643037850000|2022-01-24 15:24:10|265.01|259.01|265.11|259.11|265.11|259.11|265.01|259.01|0
1643037860000|2022-01-24 15:24:20|265.1|259.1|265.05|259.05|265.1|259.1|264.96|258.96|0
1643037870000|2022-01-24 15:24:30|265.07|259.07|265.18|259.18|265.18|259.18|265.06|259.06|0
1643037880000|2022-01-24 15:24:40|265.17|259.17|265.69|259.69|265.79|259.79|265.17|259.17|0
1643037890000|2022-01-24 15:24:50|265.7|259.7|266.13|260.13|266.13|260.13|265.69|259.69|0
1643037900000|2022-01-24 15:25:00|266.19|260.19|266.19|260.19|266.22|260.22|266.17|260.17|0
1643037910000|2022-01-24 15:25:10|266.18|260.18|266.18|260.18|266.18|260.18|266.18|260.18|0
1643037920000|2022-01-24 15:25:20|266.19|260.19|266.53|260.53|266.53|260.53|266.19|260.19|0
1643037930000|2022-01-24 15:25:30|266.39|260.39|266.52|260.52|266.52|260.52|266.39|260.39|0
1643037940000|2022-01-24 15:25:40|266.49|260.49|266.24|260.24|266.5|260.5|266.21|260.21|0
1643037950000|2022-01-24 15:25:50|266.25|260.25|266.25|260.25|266.28|260.28|266.23|260.23|0
1643037960000|2022-01-24 15:26:00|266.7|260.7|266.67|260.67|266.73|260.73|266.66|260.66|0
1643037970000|2022-01-24 15:26:10|266.68|260.68|266.68|260.68|266.69|260.69|266.66|260.66|0
1643037980000|2022-01-24 15:26:20|266.76|260.76|266.65|260.65|266.76|260.76|266.65|260.65|0
1643037990000|2022-01-24 15:26:30|266.57|260.57|266.63|260.63|266.63|260.63|266.54|260.54|0
1643038000000|2022-01-24 15:26:40|266.68|260.68|266.61|260.61|266.7|260.7|266.61|260.61|0
1643038010000|2022-01-24 15:26:50|266.62|260.62|266.4|260.4|266.62|260.62|266.4|260.4|0
1643038020000|2022-01-24 15:27:00|266.39|260.39|266.44|260.44|266.44|260.44|266.39|260.39|0
1643038030000|2022-01-24 15:27:10|266.46|260.46|266.38|260.38|266.5|260.5|266.38|260.38|0
1643038040000|2022-01-24 15:27:20|266.37|260.37|266.52|260.52|266.52|260.52|266.37|260.37|0
1643038050000|2022-01-24 15:27:30|266.51|260.51|266.72|260.72|266.72|260.72|266.5|260.5|0
1643038060000|2022-01-24 15:27:40|266.77|260.77|266.92|260.92|266.92|260.92|266.77|260.77|0
1643038070000|2022-01-24 15:27:50|267.03|261.03|267.05|261.05|267.05|261.05|267.01|261.01|0
1643038080000|2022-01-24 15:28:00|266.97|260.97|267.08|261.08|267.08|261.08|266.97|260.97|0
1643038090000|2022-01-24 15:28:10|267.15|261.15|267.18|261.18|267.23|261.23|267.15|261.15|0
1643038100000|2022-01-24 15:28:20|267.19|261.19|267.11|261.11|267.19|261.19|267.04|261.04|0
1643038110000|2022-01-24 15:28:30|267.1|261.1|267.15|261.15|267.15|261.15|267.09|261.09|0
1643038120000|2022-01-24 15:28:40|267.14|261.14|267.09|261.09|267.18|261.18|267.09|261.09|0
1643038130000|2022-01-24 15:28:50|267.33|261.33|267.38|261.38|267.38|261.38|267.32|261.32|0
1643038140000|2022-01-24 15:29:00|267.4|261.4|267.42|261.42|267.48|261.48|267.4|261.4|0
1643038150000|2022-01-24 15:29:10|267.43|261.43|267.43|261.43|267.44|261.44|267.39|261.39|0
1643038160000|2022-01-24 15:29:20|267.53|261.53|267.45|261.45|267.53|261.53|267.45|261.45|0
1643038170000|2022-01-24 15:29:30|267.46|261.46|267.46|261.46|267.6|261.6|267.46|261.46|0
1643038180000|2022-01-24 15:29:40|267.35|261.35|267.21|261.21|267.35|261.35|267.14|261.14|0
1643038190000|2022-01-24 15:29:50|267.19|261.19|267.26|261.26|267.26|261.26|267.13|261.13|0
1643038200000|2022-01-24 15:30:00|267.27|261.27|267.43|261.43|267.43|261.43|267.18|261.18|0
1643038210000|2022-01-24 15:30:10|267.45|261.45|267.45|261.45|267.48|261.48|267.38|261.38|0
1643038220000|2022-01-24 15:30:20|267.42|261.42|267.54|261.54|267.55|261.55|267.3|261.3|0
1643038230000|2022-01-24 15:30:30|267.6|261.6|267.58|261.58|267.67|261.67|267.56|261.56|0
1643038240000|2022-01-24 15:30:40|267.48|261.48|267.48|261.48|267.49|261.49|267.46|261.46|0
1643038250000|2022-01-24 15:30:50|267.5|261.5|267.61|261.61|267.66|261.66|267.5|261.5|0
1643038260000|2022-01-24 15:31:00|267.49|261.49|267.46|261.46|267.49|261.49|267.46|261.46|0
1643038270000|2022-01-24 15:31:10|267.47|261.47|267.59|261.59|267.59|261.59|267.47|261.47|0
1643038280000|2022-01-24 15:31:20|267.56|261.56|267.64|261.64|267.64|261.64|267.52|261.52|0
1643038290000|2022-01-24 15:31:30|267.75|261.75|267.74|261.74|267.77|261.77|267.73|261.73|0
1643038300000|2022-01-24 15:31:40|267.69|261.69|267.83|261.83|267.83|261.83|267.69|261.69|0
1643038310000|2022-01-24 15:31:50|267.84|261.84|267.9|261.9|267.9|261.9|267.84|261.84|0
1643038320000|2022-01-24 15:32:00|267.89|261.89|267.77|261.77|267.9|261.9|267.77|261.77|0
1643038330000|2022-01-24 15:32:10|267.78|261.78|267.86|261.86|267.86|261.86|267.78|261.78|0
1643038340000|2022-01-24 15:32:20|267.85|261.85|267.64|261.64|267.87|261.87|267.64|261.64|0
1643038350000|2022-01-24 15:32:30|267.73|261.73|267.98|261.98|267.98|261.98|267.69|261.69|0
1643038360000|2022-01-24 15:32:40|267.99|261.99|268.22|262.22|268.22|262.22|267.99|261.99|0
1643038370000|2022-01-24 15:32:50|268.21|262.21|268.21|262.21|268.21|262.21|268.1|262.1|0
1643038380000|2022-01-24 15:33:00|268.28|262.28|268.3|262.3|268.3|262.3|268.18|262.18|0
1643038390000|2022-01-24 15:33:10|268.39|262.39|268.49|262.49|268.5|262.5|268.38|262.38|0
1643038400000|2022-01-24 15:33:20|268.53|262.53|268.79|262.79|268.79|262.79|268.53|262.53|0
1643038410000|2022-01-24 15:33:30|268.78|262.78|269.3|263.3|269.37|263.37|268.78|262.78|0
1643038420000|2022-01-24 15:33:40|269.33|263.33|269.23|263.23|269.33|263.33|269.23|263.23|0
1643038430000|2022-01-24 15:33:50|269.18|263.18|269.16|263.16|269.19|263.19|269.16|263.16|0
1643038440000|2022-01-24 15:34:00|269.17|263.17|269.33|263.33|269.33|263.33|269.17|263.17|0
1643038450000|2022-01-24 15:34:10|269.34|263.34|269.18|263.18|269.34|263.34|269.16|263.16|0
1643038460000|2022-01-24 15:34:20|269.19|263.19|269.08|263.08|269.19|263.19|269.08|263.08|0
1643038470000|2022-01-24 15:34:30|269.1|263.1|269.13|263.13|269.13|263.13|269.1|263.1|0
1643038480000|2022-01-24 15:34:40|269.09|263.09|269.09|263.09|269.09|263.09|269.09|263.09|0
1643038490000|2022-01-24 15:34:50|269.34|263.34|269.65|263.65|269.65|263.65|269.34|263.34|0
1643038500000|2022-01-24 15:35:00|269.64|263.64|269.46|263.46|269.64|263.64|269.46|263.46|0
1643038510000|2022-01-24 15:35:10|269.35|263.35|268.99|262.99|269.35|263.35|268.99|262.99|0
1643038520000|2022-01-24 15:35:20|268.98|262.98|269.07|263.07|269.12|263.12|268.98|262.98|0
1643038530000|2022-01-24 15:35:30|269.1|263.1|269.24|263.24|269.24|263.24|269.08|263.08|0
1643038540000|2022-01-24 15:35:40|269.12|263.12|269.17|263.17|269.26|263.26|269.12|263.12|0
1643038550000|2022-01-24 15:35:50|269.06|263.06|269.12|263.12|269.12|263.12|269.06|263.06|0
1643038560000|2022-01-24 15:36:00|268.97|262.97|268.77|262.77|269.04|263.04|268.77|262.77|0
1643038570000|2022-01-24 15:36:10|268.79|262.79|268.87|262.87|268.87|262.87|268.74|262.74|0
1643038580000|2022-01-24 15:36:20|268.86|262.86|268.93|262.93|268.93|262.93|268.83|262.83|0
1643038590000|2022-01-24 15:36:30|269.07|263.07|269.21|263.21|269.23|263.23|269.07|263.07|0
1643038600000|2022-01-24 15:36:40|269.17|263.17|269.09|263.09|269.17|263.17|269.09|263.09|0
1643038610000|2022-01-24 15:36:50|269.13|263.13|268.97|262.97|269.13|263.13|268.97|262.97|0
1643038620000|2022-01-24 15:37:00|269.01|263.01|268.67|262.67|269.01|263.01|268.66|262.66|0
1643038630000|2022-01-24 15:37:10|268.66|262.66|268.68|262.68|268.68|262.68|268.65|262.65|0
1643038640000|2022-01-24 15:37:20|268.71|262.71|268.73|262.73|268.73|262.73|268.71|262.71|0
1643038650000|2022-01-24 15:37:30|268.85|262.85|268.89|262.89|268.89|262.89|268.85|262.85|0
1643038660000|2022-01-24 15:37:40|268.96|262.96|268.95|262.95|268.96|262.96|268.95|262.95|0
1643038680000|2022-01-24 15:38:00|269.19|263.19|269.21|263.21|269.21|263.21|268.95|262.95|0
1643038690000|2022-01-24 15:38:10|269.2|263.2|269.27|263.27|269.27|263.27|269.14|263.14|0
1643038700000|2022-01-24 15:38:20|269.31|263.31|269.31|263.31|269.31|263.31|269.29|263.29|0
1643038710000|2022-01-24 15:38:30|269.29|263.29|269.45|263.45|269.45|263.45|269.29|263.29|0
1643038720000|2022-01-24 15:38:40|269.42|263.42|269.43|263.43|269.45|263.45|269.41|263.41|0
1643038730000|2022-01-24 15:38:50|269.44|263.44|269.4|263.4|269.44|263.44|269.39|263.39|0
1643038740000|2022-01-24 15:39:00|269.41|263.41|269.36|263.36|269.41|263.41|269.36|263.36|0
1643038750000|2022-01-24 15:39:10|269.37|263.37|269.47|263.47|269.47|263.47|269.36|263.36|0
1643038760000|2022-01-24 15:39:20|269.44|263.44|269.49|263.49|269.49|263.49|269.44|263.44|0
1643038770000|2022-01-24 15:39:30|269.46|263.46|269.39|263.39|269.46|263.46|269.25|263.25|0
1643038780000|2022-01-24 15:39:40|269.32|263.32|269.19|263.19|269.32|263.32|269.17|263.17|0
1643038790000|2022-01-24 15:39:50|269.2|263.2|269.23|263.23|269.26|263.26|269.2|263.2|0
1643038800000|2022-01-24 15:40:00|269.27|263.27|269.43|263.43|269.44|263.44|269.27|263.27|0
1643038810000|2022-01-24 15:40:10|269.4|263.4|269.47|263.47|269.47|263.47|269.38|263.38|0
1643038820000|2022-01-24 15:40:20|269.44|263.44|269.38|263.38|269.44|263.44|269.37|263.37|0
1643038830000|2022-01-24 15:40:30|269.59|263.59|269.53|263.53|269.59|263.59|269.36|263.36|0
1643038840000|2022-01-24 15:40:40|269.52|263.52|269.41|263.41|269.56|263.56|269.41|263.41|0
1643038850000|2022-01-24 15:40:50|269.35|263.35|269.24|263.24|269.35|263.35|269.24|263.24|0
1643038860000|2022-01-24 15:41:00|269.25|263.25|269.13|263.13|269.26|263.26|269.1|263.1|0
1643038870000|2022-01-24 15:41:10|269.02|263.02|269.15|263.15|269.15|263.15|268.98|262.98|0
1643038880000|2022-01-24 15:41:20|269.18|263.18|269.19|263.19|269.29|263.29|269.18|263.18|0
1643038890000|2022-01-24 15:41:30|269.18|263.18|269.13|263.13|269.18|263.18|269.13|263.13|0
1643038900000|2022-01-24 15:41:40|269.07|263.07|269.06|263.06|269.12|263.12|269.05|263.05|0
1643038910000|2022-01-24 15:41:50|269.04|263.04|268.95|262.95|269.04|263.04|268.95|262.95|0
1643038920000|2022-01-24 15:42:00|268.86|262.86|268.89|262.89|268.9|262.9|268.86|262.86|0
1643038930000|2022-01-24 15:42:10|268.78|262.78|268.87|262.87|268.89|262.89|268.78|262.78|0
1643038940000|2022-01-24 15:42:20|268.89|262.89|268.91|262.91|268.91|262.91|268.89|262.89|0
1643038950000|2022-01-24 15:42:30|268.77|262.77|268.89|262.89|268.9|262.9|268.77|262.77|0
1643038960000|2022-01-24 15:42:40|268.9|262.9|268.79|262.79|268.94|262.94|268.79|262.79|0
1643038970000|2022-01-24 15:42:50|268.91|262.91|268.91|262.91|268.92|262.92|268.91|262.91|0
1643038980000|2022-01-24 15:43:00|268.7|262.7|268.71|262.71|268.71|262.71|268.63|262.63|0
1643038990000|2022-01-24 15:43:10|268.7|262.7|268.75|262.75|268.75|262.75|268.7|262.7|0
1643039000000|2022-01-24 15:43:20|268.76|262.76|268.77|262.77|268.77|262.77|268.75|262.75|0
1643039010000|2022-01-24 15:43:30|268.9|262.9|268.96|262.96|268.96|262.96|268.89|262.89|0
1643039020000|2022-01-24 15:43:40|268.97|262.97|268.94|262.94|268.97|262.97|268.94|262.94|0
1643039030000|2022-01-24 15:43:50|268.95|262.95|268.97|262.97|268.98|262.98|268.95|262.95|0
1643039040000|2022-01-24 15:44:00|268.94|262.94|269.04|263.04|269.04|263.04|268.91|262.91|0
1643039050000|2022-01-24 15:44:10|269.03|263.03|269.14|263.14|269.14|263.14|269.03|263.03|0
1643039060000|2022-01-24 15:44:20|269.13|263.13|269.19|263.19|269.19|263.19|269.13|263.13|0
1643039070000|2022-01-24 15:44:30|269.18|263.18|269.18|263.18|269.21|263.21|269.18|263.18|0
1643039080000|2022-01-24 15:44:40|269.19|263.19|269.25|263.25|269.25|263.25|269.19|263.19|0
1643039090000|2022-01-24 15:44:50|269.24|263.24|269.25|263.25|269.27|263.27|269.24|263.24|0
1643039100000|2022-01-24 15:45:00|269.24|263.24|269.25|263.25|269.25|263.25|269.24|263.24|0
1643039110000|2022-01-24 15:45:10|269.27|263.27|269.47|263.47|269.49|263.49|269.27|263.27|0
1643039120000|2022-01-24 15:45:20|269.51|263.51|269.59|263.59|269.59|263.59|269.49|263.49|0
1643039130000|2022-01-24 15:45:30|269.57|263.57|269.51|263.51|269.57|263.57|269.51|263.51|0
1643039140000|2022-01-24 15:45:40|269.52|263.52|269.34|263.34|269.54|263.54|269.34|263.34|0
1643039150000|2022-01-24 15:45:50|269.32|263.32|269.32|263.32|269.32|263.32|269.32|263.32|0
1643039160000|2022-01-24 15:46:00|269.24|263.24|269.26|263.26|269.26|263.26|269.24|263.24|0
1643039410000|2022-01-24 15:50:10|267.77|261.77|267.77|261.77|267.77|261.77|267.77|261.77|0
1643039420000|2022-01-24 15:50:20|267.79|261.79|267.79|261.79|267.79|261.79|267.79|261.79|0
1643039430000|2022-01-24 15:50:30|267.77|261.77|267.77|261.77|267.77|261.77|267.77|261.77|0
1643039440000|2022-01-24 15:50:40|267.73|261.73|267.68|261.68|267.73|261.73|267.66|261.66|0
1643039450000|2022-01-24 15:50:50|267.69|261.69|267.68|261.68|267.69|261.69|267.64|261.64|0
1643039460000|2022-01-24 15:51:00|267.67|261.67|267.65|261.65|267.67|261.67|267.64|261.64|0
1643039470000|2022-01-24 15:51:10|267.64|261.64|267.64|261.64|267.64|261.64|267.64|261.64|0
1643039480000|2022-01-24 15:51:20|267.58|261.58|267.58|261.58|267.58|261.58|267.58|261.58|0
1643039490000|2022-01-24 15:51:30|267.52|261.52|267.51|261.51|267.53|261.53|267.51|261.51|0
1643039500000|2022-01-24 15:51:40|267.52|261.52|267.6|261.6|267.61|261.61|267.52|261.52|0
1643039510000|2022-01-24 15:51:50|267.53|261.53|267.64|261.64|267.65|261.65|267.53|261.53|0
1643039520000|2022-01-24 15:52:00|267.65|261.65|267.39|261.39|267.65|261.65|267.39|261.39|0
1643039530000|2022-01-24 15:52:10|267.37|261.37|267.31|261.31|267.38|261.38|267.3|261.3|0
1643039540000|2022-01-24 15:52:20|267.3|261.3|267.27|261.27|267.34|261.34|267.23|261.23|0
1643039550000|2022-01-24 15:52:30|267.26|261.26|267.56|261.56|267.56|261.56|267.23|261.23|0
1643039560000|2022-01-24 15:52:40|267.6|261.6|267.7|261.7|267.7|261.7|267.6|261.6|0
1643039570000|2022-01-24 15:52:50|267.76|261.76|267.97|261.97|267.97|261.97|267.75|261.75|0
1643039580000|2022-01-24 15:53:00|267.96|261.96|267.87|261.87|267.96|261.96|267.87|261.87|0
1643039590000|2022-01-24 15:53:10|268.05|262.05|268.09|262.09|268.09|262.09|268.05|262.05|0
1643039600000|2022-01-24 15:53:20|268.12|262.12|268.21|262.21|268.21|262.21|268.11|262.11|0
1643039610000|2022-01-24 15:53:30|268.2|262.2|268.11|262.11|268.21|262.21|268.08|262.08|0
1643039620000|2022-01-24 15:53:40|268.2|262.2|268.11|262.11|268.21|262.21|268.11|262.11|0
1643039630000|2022-01-24 15:53:50|268.13|262.13|268.18|262.18|268.18|262.18|268.13|262.13|0
1643039640000|2022-01-24 15:54:00|268.28|262.28|268.74|262.74|268.74|262.74|268.28|262.28|0
1643039650000|2022-01-24 15:54:10|268.82|262.82|269.24|263.24|269.24|263.24|268.71|262.71|0
1643039660000|2022-01-24 15:54:20|269.21|263.21|269.22|263.22|269.22|263.22|269.21|263.21|0
1643039670000|2022-01-24 15:54:30|269.26|263.26|269.69|263.69|269.69|263.69|269.26|263.26|0
1643039680000|2022-01-24 15:54:40|269.68|263.68|269.84|263.84|269.85|263.85|269.68|263.68|0
1643039690000|2022-01-24 15:54:50|269.95|263.95|270.13|264.13|270.13|264.13|269.95|263.95|0
1643039700000|2022-01-24 15:55:00|270.12|264.12|270.06|264.06|270.12|264.12|269.88|263.88|0
1643039710000|2022-01-24 15:55:10|270.09|264.09|269.91|263.91|270.09|264.09|269.89|263.89|0
1643039720000|2022-01-24 15:55:20|269.92|263.92|269.86|263.86|269.93|263.93|269.84|263.84|0
1643039730000|2022-01-24 15:55:30|269.82|263.82|269.66|263.66|269.82|263.82|269.66|263.66|0
1643039740000|2022-01-24 15:55:40|269.71|263.71|269.84|263.84|269.84|263.84|269.71|263.71|0
1643039750000|2022-01-24 15:55:50|269.83|263.83|269.82|263.82|269.83|263.83|269.82|263.82|0
1643039760000|2022-01-24 15:56:00|270.15|264.15|270.3|264.3|270.3|264.3|270.14|264.14|0
1643039770000|2022-01-24 15:56:10|270.22|264.22|270.09|264.09|270.22|264.22|270.09|264.09|0
1643039780000|2022-01-24 15:56:20|270.06|264.06|270.01|264.01|270.07|264.07|270.01|264.01|0
1643039790000|2022-01-24 15:56:30|269.98|263.98|269.96|263.96|270.04|264.04|269.96|263.96|0
1643039800000|2022-01-24 15:56:40|269.97|263.97|269.98|263.98|269.98|263.98|269.96|263.96|0
1643039810000|2022-01-24 15:56:50|269.99|263.99|269.93|263.93|269.99|263.99|269.91|263.91|0
1643039820000|2022-01-24 15:57:00|269.91|263.91|269.91|263.91|269.92|263.92|269.91|263.91|0
1643039830000|2022-01-24 15:57:10|269.96|263.96|269.97|263.97|269.98|263.98|269.94|263.94|0
1643039840000|2022-01-24 15:57:20|269.96|263.96|270.05|264.05|270.05|264.05|269.96|263.96|0
1643039850000|2022-01-24 15:57:30|270.39|264.39|270.25|264.25|270.39|264.39|270.19|264.19|0
1643039860000|2022-01-24 15:57:40|270.28|264.28|270.35|264.35|270.35|264.35|270.28|264.28|0
1643039870000|2022-01-24 15:57:50|270.43|264.43|270.37|264.37|270.46|264.46|270.37|264.37|0
1643039880000|2022-01-24 15:58:00|270.36|264.36|270.33|264.33|270.39|264.39|270.32|264.32|0
1643039890000|2022-01-24 15:58:10|270.34|264.34|270.49|264.49|270.49|264.49|270.34|264.34|0
1643039900000|2022-01-24 15:58:20|270.4|264.4|270.39|264.39|270.4|264.4|270.39|264.39|0
1643039910000|2022-01-24 15:58:30|270.33|264.33|270.26|264.26|270.33|264.33|270.26|264.26|0
1643039920000|2022-01-24 15:58:40|270.27|264.27|270.16|264.16|270.27|264.27|270.16|264.16|0
1643039930000|2022-01-24 15:58:50|270.15|264.15|270.14|264.14|270.27|264.27|270.14|264.14|0
1643039940000|2022-01-24 15:59:00|269.92|263.92|270.01|264.01|270.01|264.01|269.87|263.87|0
1643039950000|2022-01-24 15:59:10|270.02|264.02|269.92|263.92|270.02|264.02|269.92|263.92|0
1643039960000|2022-01-24 15:59:20|269.93|263.93|269.93|263.93|269.97|263.97|269.92|263.92|0
1643039970000|2022-01-24 15:59:30|269.96|263.96|269.97|263.97|269.97|263.97|269.96|263.96|0
1643039980000|2022-01-24 15:59:40|269.96|263.96|270.02|264.02|270.03|264.03|269.96|263.96|0
1643039990000|2022-01-24 15:59:50|269.93|263.93|269.98|263.98|270.08|264.08|269.93|263.93|0
1643040000000|2022-01-24 16:00:00|269.97|263.97|269.98|263.98|269.99|263.99|269.97|263.97|0
1643040010000|2022-01-24 16:00:10|269.9|263.9|269.9|263.9|269.9|263.9|269.89|263.89|0
1643040020000|2022-01-24 16:00:20|269.88|263.88|269.85|263.85|269.88|263.88|269.85|263.85|0
1643040030000|2022-01-24 16:00:30|269.93|263.93|269.85|263.85|269.94|263.94|269.85|263.85|0
1643040040000|2022-01-24 16:00:40|269.84|263.84|269.77|263.77|269.84|263.84|269.77|263.77|0
1643040050000|2022-01-24 16:00:50|269.76|263.76|269.72|263.72|269.76|263.76|269.72|263.72|0
1643040060000|2022-01-24 16:01:00|269.74|263.74|269.7|263.7|269.74|263.74|269.68|263.68|0
1643040070000|2022-01-24 16:01:10|269.71|263.71|269.76|263.76|269.76|263.76|269.7|263.7|0
1643040080000|2022-01-24 16:01:20|269.77|263.77|269.69|263.69|269.79|263.79|269.69|263.69|0
1643040090000|2022-01-24 16:01:30|269.7|263.7|269.84|263.84|269.84|263.84|269.66|263.66|0
1643040100000|2022-01-24 16:01:40|269.85|263.85|269.82|263.82|269.86|263.86|269.81|263.81|0
1643040110000|2022-01-24 16:01:50|269.81|263.81|269.83|263.83|269.83|263.83|269.8|263.8|0
1643040120000|2022-01-24 16:02:00|269.78|263.78|269.82|263.82|269.83|263.83|269.77|263.77|0
1643040130000|2022-01-24 16:02:10|269.83|263.83|269.75|263.75|269.83|263.83|269.75|263.75|0
1643040140000|2022-01-24 16:02:20|269.74|263.74|269.66|263.66|269.74|263.74|269.66|263.66|0
1643040150000|2022-01-24 16:02:30|269.63|263.63|269.59|263.59|269.64|263.64|269.55|263.55|0
1643040160000|2022-01-24 16:02:40|269.53|263.53|269.48|263.48|269.53|263.53|269.48|263.48|0
1643040170000|2022-01-24 16:02:50|269.45|263.45|269.36|263.36|269.48|263.48|269.36|263.36|0
1643040180000|2022-01-24 16:03:00|269.48|263.48|269.41|263.41|269.49|263.49|269.38|263.38|0
1643040190000|2022-01-24 16:03:10|269.4|263.4|269.38|263.38|269.41|263.41|269.38|263.38|0
1643040200000|2022-01-24 16:03:20|269.37|263.37|269.34|263.34|269.37|263.37|269.34|263.34|0
1643040210000|2022-01-24 16:03:30|269.44|263.44|269.36|263.36|269.44|263.44|269.36|263.36|0
1643040220000|2022-01-24 16:03:40|269.38|263.38|269.3|263.3|269.38|263.38|269.3|263.3|0
1643040230000|2022-01-24 16:03:50|269.31|263.31|269.31|263.31|269.31|263.31|269.3|263.3|0
1643040240000|2022-01-24 16:04:00|269.27|263.27|269.29|263.29|269.29|263.29|269.27|263.27|0
1643040250000|2022-01-24 16:04:10|269.28|263.28|269.3|263.3|269.3|263.3|269.27|263.27|0
1643040260000|2022-01-24 16:04:20|269.29|263.29|269.26|263.26|269.35|263.35|269.26|263.26|0
1643040270000|2022-01-24 16:04:30|269.25|263.25|269.21|263.21|269.25|263.25|269.2|263.2|0
1643040280000|2022-01-24 16:04:40|269.33|263.33|269.52|263.52|269.55|263.55|269.33|263.33|0
1643040300000|2022-01-24 16:05:00|269.54|263.54|269.51|263.51|269.63|263.63|269.51|263.51|0
1643040310000|2022-01-24 16:05:10|269.49|263.49|269.25|263.25|269.5|263.5|269.25|263.25|0
1643040320000|2022-01-24 16:05:20|269.21|263.21|269.16|263.16|269.22|263.22|269.15|263.15|0
1643040330000|2022-01-24 16:05:30|269.18|263.18|269.17|263.17|269.23|263.23|269.17|263.17|0
1643040340000|2022-01-24 16:05:40|269.16|263.16|269.16|263.16|269.16|263.16|269.15|263.15|0
1643040350000|2022-01-24 16:05:50|269.17|263.17|269.14|263.14|269.17|263.17|269.14|263.14|0
1643040360000|2022-01-24 16:06:00|269.1|263.1|269.1|263.1|269.1|263.1|269.1|263.1|0
1643040370000|2022-01-24 16:06:10|269.13|263.13|269.2|263.2|269.24|263.24|269.12|263.12|0
1643040380000|2022-01-24 16:06:20|269.17|263.17|269.26|263.26|269.28|263.28|269.17|263.17|0
1643040390000|2022-01-24 16:06:30|269.15|263.15|269.12|263.12|269.17|263.17|269.11|263.11|0
1643040400000|2022-01-24 16:06:40|269.24|263.24|269.37|263.37|269.4|263.4|269.24|263.24|0
1643040410000|2022-01-24 16:06:50|269.4|263.4|269.43|263.43|269.43|263.43|269.4|263.4|0
1643040420000|2022-01-24 16:07:00|269.42|263.42|269.49|263.49|269.49|263.49|269.42|263.42|0
1643040430000|2022-01-24 16:07:10|269.48|263.48|269.43|263.43|269.48|263.48|269.42|263.42|0
1643040440000|2022-01-24 16:07:20|269.42|263.42|269.42|263.42|269.44|263.44|269.41|263.41|0
1643040450000|2022-01-24 16:07:30|269.4|263.4|269.24|263.24|269.4|263.4|269.24|263.24|0
1643040460000|2022-01-24 16:07:40|269.19|263.19|269.18|263.18|269.22|263.22|269.17|263.17|0
1643040470000|2022-01-24 16:07:50|269.16|263.16|269.21|263.21|269.21|263.21|269.09|263.09|0
1643040480000|2022-01-24 16:08:00|268.97|262.97|268.93|262.93|268.97|262.97|268.93|262.93|0
1643040490000|2022-01-24 16:08:10|268.96|262.96|268.82|262.82|268.97|262.97|268.82|262.82|0
1643040500000|2022-01-24 16:08:20|268.79|262.79|268.74|262.74|268.79|262.79|268.74|262.74|0
1643040510000|2022-01-24 16:08:30|268.7|262.7|268.6|262.6|268.7|262.7|268.6|262.6|0
1643040520000|2022-01-24 16:08:40|268.56|262.56|268.54|262.54|268.57|262.57|268.54|262.54|0
1643040530000|2022-01-24 16:08:50|268.45|262.45|268.42|262.42|268.45|262.45|268.37|262.37|0
1643040540000|2022-01-24 16:09:00|268.41|262.41|268.44|262.44|268.46|262.46|268.37|262.37|0
1643040550000|2022-01-24 16:09:10|268.42|262.42|268.6|262.6|268.6|262.6|268.42|262.42|0
1643040560000|2022-01-24 16:09:20|268.59|262.59|268.6|262.6|268.6|262.6|268.59|262.59|0
1643040570000|2022-01-24 16:09:30|268.59|262.59|268.59|262.59|268.59|262.59|268.59|262.59|0
1643040580000|2022-01-24 16:09:40|268.58|262.58|268.82|262.82|268.83|262.83|268.58|262.58|0
1643040590000|2022-01-24 16:09:50|268.83|262.83|268.62|262.62|268.84|262.84|268.62|262.62|0
1643040600000|2022-01-24 16:10:00|268.65|262.65|268.76|262.76|268.8|262.8|268.65|262.65|0
1643040610000|2022-01-24 16:10:10|268.75|262.75|268.76|262.76|268.76|262.76|268.75|262.75|0
1643040620000|2022-01-24 16:10:20|268.75|262.75|268.79|262.79|268.79|262.79|268.75|262.75|0
1643040630000|2022-01-24 16:10:30|268.82|262.82|268.79|262.79|268.82|262.82|268.79|262.79|0
1643040640000|2022-01-24 16:10:40|268.78|262.78|268.69|262.69|268.78|262.78|268.69|262.69|0
1643040650000|2022-01-24 16:10:50|268.66|262.66|268.61|262.61|268.66|262.66|268.61|262.61|0
1643040660000|2022-01-24 16:11:00|268.52|262.52|268.5|262.5|268.54|262.54|268.5|262.5|0
1643040670000|2022-01-24 16:11:10|268.53|262.53|268.59|262.59|268.6|262.6|268.53|262.53|0
1643040680000|2022-01-24 16:11:20|268.6|262.6|268.25|262.25|268.6|262.6|268.25|262.25|0
1643040690000|2022-01-24 16:11:30|268.26|262.26|268.23|262.23|268.27|262.27|268.17|262.17|0
1643040700000|2022-01-24 16:11:40|268.2|262.2|268.16|262.16|268.2|262.2|268.16|262.16|0
1643040710000|2022-01-24 16:11:50|268.17|262.17|268.21|262.21|268.21|262.21|268.16|262.16|0
1643040720000|2022-01-24 16:12:00|268.23|262.23|268.23|262.23|268.23|262.23|268.22|262.22|0
1643040730000|2022-01-24 16:12:10|268.17|262.17|268.06|262.06|268.17|262.17|268.06|262.06|0
1643040740000|2022-01-24 16:12:20|268.12|262.12|268.08|262.08|268.12|262.12|268.08|262.08|0
1643040750000|2022-01-24 16:12:30|268.04|262.04|268.1|262.1|268.1|262.1|268.04|262.04|0
1643040760000|2022-01-24 16:12:40|268.12|262.12|268.13|262.13|268.15|262.15|268.07|262.07|0
1643040770000|2022-01-24 16:12:50|268.14|262.14|268.41|262.41|268.51|262.51|268.14|262.14|0
1643040780000|2022-01-24 16:13:00|268.14|262.14|268.16|262.16|268.18|262.18|268.13|262.13|0
1643040790000|2022-01-24 16:13:10|268.17|262.17|268.12|262.12|268.17|262.17|267.89|261.89|0
1643040800000|2022-01-24 16:13:20|268.11|262.11|268.06|262.06|268.12|262.12|268.06|262.06|0
1643040810000|2022-01-24 16:13:30|268.11|262.11|268.09|262.09|268.11|262.11|268.09|262.09|0
1643040820000|2022-01-24 16:13:40|268.1|262.1|268.08|262.08|268.1|262.1|268.06|262.06|0
1643040830000|2022-01-24 16:13:50|268.09|262.09|268.12|262.12|268.12|262.12|268.09|262.09|0
1643040840000|2022-01-24 16:14:00|268.1|262.1|268.07|262.07|268.12|262.12|268.07|262.07|0
1643040850000|2022-01-24 16:14:10|268.05|262.05|268.04|262.04|268.06|262.06|268.04|262.04|0
1643040860000|2022-01-24 16:14:20|268.05|262.05|268.04|262.04|268.06|262.06|268.04|262.04|0
1643040870000|2022-01-24 16:14:30|268.02|262.02|267.99|261.99|268.02|262.02|267.98|261.98|0
1643040880000|2022-01-24 16:14:40|267.98|261.98|267.91|261.91|267.99|261.99|267.9|261.9|0
1643040890000|2022-01-24 16:14:50|267.9|261.9|268.01|262.01|268.01|262.01|267.88|261.88|0
1643040900000|2022-01-24 16:15:00|268.05|262.05|268.02|262.02|268.05|262.05|268.02|262.02|0
1643040910000|2022-01-24 16:15:10|268.11|262.11|268.06|262.06|268.11|262.11|268.05|262.05|0
1643040920000|2022-01-24 16:15:20|268.05|262.05|268.06|262.06|268.06|262.06|268.05|262.05|0
1643040930000|2022-01-24 16:15:30|268.05|262.05|268.1|262.1|268.13|262.13|268.05|262.05|0
1643040940000|2022-01-24 16:15:40|268.11|262.11|267.88|261.88|268.11|262.11|267.88|261.88|0
1643040960000|2022-01-24 16:16:00|268|262|268.01|262.01|268.02|262.02|267.99|261.99|0
1643040970000|2022-01-24 16:16:10|268.04|262.04|268.1|262.1|268.14|262.14|268.04|262.04|0
1643040980000|2022-01-24 16:16:20|268.09|262.09|268.11|262.11|268.11|262.11|268.09|262.09|0
1643040990000|2022-01-24 16:16:30|268.09|262.09|268.05|262.05|268.09|262.09|268.05|262.05|0
1643041000000|2022-01-24 16:16:40|268.06|262.06|268.08|262.08|268.1|262.1|268.06|262.06|0
1643041010000|2022-01-24 16:16:50|268.07|262.07|268.14|262.14|268.14|262.14|268.07|262.07|0
1643041020000|2022-01-24 16:17:00|268.22|262.22|268.32|262.32|268.33|262.33|268.22|262.22|0
1643041030000|2022-01-24 16:17:10|268.34|262.34|268.38|262.38|268.4|262.4|268.34|262.34|0
1643041040000|2022-01-24 16:17:20|268.39|262.39|268.33|262.33|268.4|262.4|268.3|262.3|0
1643041050000|2022-01-24 16:17:30|268.32|262.32|268.41|262.41|268.47|262.47|268.32|262.32|0
1643041060000|2022-01-24 16:17:40|268.4|262.4|268.29|262.29|268.4|262.4|268.29|262.29|0
1643041070000|2022-01-24 16:17:50|268.33|262.33|268.24|262.24|268.33|262.33|268.21|262.21|0
1643041080000|2022-01-24 16:18:00|268.27|262.27|268.29|262.29|268.29|262.29|268.27|262.27|0
1643041090000|2022-01-24 16:18:10|268.31|262.31|268.29|262.29|268.31|262.31|268.29|262.29|0
1643041100000|2022-01-24 16:18:20|268.28|262.28|268.26|262.26|268.28|262.28|268.26|262.26|0
1643041110000|2022-01-24 16:18:30|268.17|262.17|268.19|262.19|268.2|262.2|268.17|262.17|0
1643041120000|2022-01-24 16:18:40|268.16|262.16|268.15|262.15|268.16|262.16|268.13|262.13|0
1643041130000|2022-01-24 16:18:50|268.06|262.06|267.97|261.97|268.06|262.06|267.89|261.89|0
1643041140000|2022-01-24 16:19:00|267.96|261.96|267.94|261.94|268.01|262.01|267.84|261.84|0
1643041150000|2022-01-24 16:19:10|267.95|261.95|267.95|261.95|267.95|261.95|267.94|261.94|0
1643041160000|2022-01-24 16:19:20|267.98|261.98|268.08|262.08|268.08|262.08|267.97|261.97|0
1643041170000|2022-01-24 16:19:30|268.16|262.16|268.2|262.2|268.22|262.22|268.16|262.16|0
1643041180000|2022-01-24 16:19:40|268.22|262.22|268.31|262.31|268.32|262.32|268.22|262.22|0
1643041190000|2022-01-24 16:19:50|268.3|262.3|268.28|262.28|268.3|262.3|268.28|262.28|0
1643041200000|2022-01-24 16:20:00|268.31|262.31|268.32|262.32|268.32|262.32|268.31|262.31|0
1643041210000|2022-01-24 16:20:10|268.27|262.27|268.51|262.51|268.53|262.53|268.27|262.27|0
1643041220000|2022-01-24 16:20:20|268.5|262.5|268.5|262.5|268.5|262.5|268.5|262.5|0
1643041230000|2022-01-24 16:20:30|268.51|262.51|268.37|262.37|268.51|262.51|268.34|262.34|0
1643041240000|2022-01-24 16:20:40|268.36|262.36|268.49|262.49|268.51|262.51|268.36|262.36|0
1643041250000|2022-01-24 16:20:50|268.5|262.5|268.61|262.61|268.62|262.62|268.5|262.5|0
1643041260000|2022-01-24 16:21:00|268.46|262.46|268.6|262.6|268.61|262.61|268.44|262.44|0
1643041270000|2022-01-24 16:21:10|268.62|262.62|268.65|262.65|268.67|262.67|268.62|262.62|0
1643041280000|2022-01-24 16:21:20|268.68|262.68|268.64|262.64|268.68|262.68|268.64|262.64|0
1643041290000|2022-01-24 16:21:30|268.63|262.63|268.69|262.69|268.69|262.69|268.63|262.63|0
1643041300000|2022-01-24 16:21:40|268.7|262.7|268.74|262.74|268.75|262.75|268.69|262.69|0
1643041310000|2022-01-24 16:21:50|268.75|262.75|268.7|262.7|268.75|262.75|268.7|262.7|0
1643041320000|2022-01-24 16:22:00|268.81|262.81|268.66|262.66|268.81|262.81|268.66|262.66|0
1643041330000|2022-01-24 16:22:10|268.65|262.65|268.56|262.56|268.65|262.65|268.55|262.55|0
1643041340000|2022-01-24 16:22:20|268.59|262.59|268.79|262.79|268.79|262.79|268.59|262.59|0
1643041350000|2022-01-24 16:22:30|268.62|262.62|268.91|262.91|268.91|262.91|268.6|262.6|0
1643041360000|2022-01-24 16:22:40|268.88|262.88|268.97|262.97|268.97|262.97|268.81|262.81|0
1643041370000|2022-01-24 16:22:50|269.03|263.03|269.09|263.09|269.09|263.09|269.03|263.03|0
1643041380000|2022-01-24 16:23:00|269.1|263.1|269.21|263.21|269.21|263.21|269.09|263.09|0
1643041390000|2022-01-24 16:23:10|269.2|263.2|269.01|263.01|269.2|263.2|269|263|0
1643041400000|2022-01-24 16:23:20|268.97|262.97|268.88|262.88|268.97|262.97|268.87|262.87|0
1643041410000|2022-01-24 16:23:30|268.87|262.87|268.82|262.82|268.93|262.93|268.82|262.82|0
1643041420000|2022-01-24 16:23:40|268.85|262.85|268.79|262.79|268.85|262.85|268.77|262.77|0
1643041430000|2022-01-24 16:23:50|268.81|262.81|268.75|262.75|268.81|262.81|268.73|262.73|0
1643041440000|2022-01-24 16:24:00|268.66|262.66|268.51|262.51|268.66|262.66|268.51|262.51|0
1643041450000|2022-01-24 16:24:10|268.52|262.52|268.55|262.55|268.58|262.58|268.52|262.52|0
1643041460000|2022-01-24 16:24:20|268.52|262.52|268.49|262.49|268.53|262.53|268.47|262.47|0
1643041470000|2022-01-24 16:24:30|268.44|262.44|268.38|262.38|268.44|262.44|268.38|262.38|0
1643041480000|2022-01-24 16:24:40|268.45|262.45|268.45|262.45|268.46|262.46|268.45|262.45|0
1643041490000|2022-01-24 16:24:50|268.44|262.44|268.35|262.35|268.44|262.44|268.34|262.34|0
1643041500000|2022-01-24 16:25:00|268.39|262.39|268.38|262.38|268.49|262.49|268.38|262.38|0
1643041510000|2022-01-24 16:25:10|268.37|262.37|268.38|262.38|268.38|262.38|268.3|262.3|0
1643041520000|2022-01-24 16:25:20|268.37|262.37|268.3|262.3|268.38|262.38|268.3|262.3|0
1643041530000|2022-01-24 16:25:30|268.25|262.25|268.12|262.12|268.25|262.25|268.12|262.12|0
1643041540000|2022-01-24 16:25:40|268.14|262.14|268.25|262.25|268.31|262.31|268.11|262.11|0
1643041550000|2022-01-24 16:25:50|268.23|262.23|268.3|262.3|268.31|262.31|268.2|262.2|0
1643041560000|2022-01-24 16:26:00|268.34|262.34|268.36|262.36|268.36|262.36|268.29|262.29|0
1643041570000|2022-01-24 16:26:10|268.37|262.37|268.33|262.33|268.37|262.37|268.33|262.33|0
1643041580000|2022-01-24 16:26:20|268.36|262.36|268.39|262.39|268.4|262.4|268.36|262.36|0
1643041590000|2022-01-24 16:26:30|268.4|262.4|268.38|262.38|268.43|262.43|268.38|262.38|0
1643041600000|2022-01-24 16:26:40|268.41|262.41|268.29|262.29|268.41|262.41|268.29|262.29|0
1643041610000|2022-01-24 16:26:50|268.3|262.3|268.22|262.22|268.3|262.3|268.19|262.19|0
1643041620000|2022-01-24 16:27:00|268.21|262.21|268.23|262.23|268.23|262.23|268.2|262.2|0
1643041630000|2022-01-24 16:27:10|268.21|262.21|268.25|262.25|268.26|262.26|268.21|262.21|0
1643041640000|2022-01-24 16:27:20|268.31|262.31|268.29|262.29|268.31|262.31|268.29|262.29|0
1643041650000|2022-01-24 16:27:30|268.34|262.34|268.33|262.33|268.34|262.34|268.33|262.33|0
1643041660000|2022-01-24 16:27:40|268.35|262.35|268.34|262.34|268.37|262.37|268.32|262.32|0
1643041670000|2022-01-24 16:27:50|268.35|262.35|268.35|262.35|268.35|262.35|268.35|262.35|0
1643041680000|2022-01-24 16:28:00|268.33|262.33|268.41|262.41|268.41|262.41|268.33|262.33|0
1643041690000|2022-01-24 16:28:10|268.4|262.4|268.43|262.43|268.43|262.43|268.39|262.39|0
1643041700000|2022-01-24 16:28:20|268.39|262.39|268.43|262.43|268.43|262.43|268.38|262.38|0
1643041710000|2022-01-24 16:28:30|268.44|262.44|268.53|262.53|268.53|262.53|268.44|262.44|0
1643041720000|2022-01-24 16:28:40|268.52|262.52|268.43|262.43|268.52|262.52|268.42|262.42|0
1643041730000|2022-01-24 16:28:50|268.4|262.4|268.41|262.41|268.41|262.41|268.4|262.4|0
1643041740000|2022-01-24 16:29:00|268.37|262.37|268.4|262.4|268.41|262.41|268.37|262.37|0
1643041750000|2022-01-24 16:29:10|268.39|262.39|268.3|262.3|268.41|262.41|268.3|262.3|0
1643041760000|2022-01-24 16:29:20|268.32|262.32|268.27|262.27|268.33|262.33|268.24|262.24|0
1643041770000|2022-01-24 16:29:30|268.26|262.26|268.44|262.44|268.45|262.45|268.26|262.26|0
1643041780000|2022-01-24 16:29:40|268.45|262.45|268.47|262.47|268.51|262.51|268.44|262.44|0
1643041790000|2022-01-24 16:29:50|268.45|262.45|268.5|262.5|268.5|262.5|268.45|262.45|0
1643041800000|2022-01-24 16:30:00|268.48|262.48|268.43|262.43|268.48|262.48|268.41|262.41|0
1643041810000|2022-01-24 16:30:10|268.45|262.45|268.47|262.47|268.47|262.47|268.45|262.45|0
1643041820000|2022-01-24 16:30:20|268.48|262.48|268.66|262.66|268.67|262.67|268.48|262.48|0
1643041830000|2022-01-24 16:30:30|268.67|262.67|268.67|262.67|268.71|262.71|268.67|262.67|0
1643041840000|2022-01-24 16:30:40|268.8|262.8|268.69|262.69|268.8|262.8|268.68|262.68|0
1643041850000|2022-01-24 16:30:50|268.7|262.7|268.58|262.58|268.7|262.7|268.58|262.58|0
1643041860000|2022-01-24 16:31:00|268.57|262.57|268.46|262.46|268.57|262.57|268.46|262.46|0
1643041870000|2022-01-24 16:31:10|268.47|262.47|268.54|262.54|268.54|262.54|268.44|262.44|0
1643041880000|2022-01-24 16:31:20|268.51|262.51|268.5|262.5|268.52|262.52|268.5|262.5|0
1643041890000|2022-01-24 16:31:30|268.47|262.47|268.22|262.22|268.47|262.47|268.21|262.21|0
1643041900000|2022-01-24 16:31:40|268.23|262.23|268.16|262.16|268.23|262.23|268.16|262.16|0
1643041910000|2022-01-24 16:31:50|268.21|262.21|268.15|262.15|268.21|262.21|268.15|262.15|0
1643041920000|2022-01-24 16:32:00|268.19|262.19|268.15|262.15|268.19|262.19|268.15|262.15|0
1643041930000|2022-01-24 16:32:10|268.14|262.14|268.17|262.17|268.2|262.2|268.14|262.14|0
1643041940000|2022-01-24 16:32:20|268.16|262.16|268.16|262.16|268.16|262.16|268.16|262.16|0
1643041950000|2022-01-24 16:32:30|268.17|262.17|268.22|262.22|268.22|262.22|268.17|262.17|0
1643041960000|2022-01-24 16:32:40|268.23|262.23|268.23|262.23|268.24|262.24|268.23|262.23|0
1643041970000|2022-01-24 16:32:50|268.24|262.24|268.23|262.23|268.24|262.24|268.22|262.22|0
1643041980000|2022-01-24 16:33:00|268.22|262.22|268.23|262.23|268.23|262.23|268.22|262.22|0
1643041990000|2022-01-24 16:33:10|268.24|262.24|268.34|262.34|268.34|262.34|268.24|262.24|0
1643042000000|2022-01-24 16:33:20|268.32|262.32|268.35|262.35|268.35|262.35|268.32|262.32|0
1643042010000|2022-01-24 16:33:30|268.34|262.34|268.39|262.39|268.4|262.4|268.34|262.34|0
1643042020000|2022-01-24 16:33:40|268.5|262.5|268.44|262.44|268.5|262.5|268.43|262.43|0
1643042030000|2022-01-24 16:33:50|268.43|262.43|268.41|262.41|268.43|262.43|268.4|262.4|0
1643042040000|2022-01-24 16:34:00|268.4|262.4|268.47|262.47|268.47|262.47|268.4|262.4|0
1643042050000|2022-01-24 16:34:10|268.46|262.46|268.43|262.43|268.48|262.48|268.42|262.42|0
1643042060000|2022-01-24 16:34:20|268.42|262.42|268.44|262.44|268.45|262.45|268.42|262.42|0
1643042070000|2022-01-24 16:34:30|268.43|262.43|268.33|262.33|268.43|262.43|268.33|262.33|0
1643042080000|2022-01-24 16:34:40|268.32|262.32|268.32|262.32|268.33|262.33|268.32|262.32|0
1643042090000|2022-01-24 16:34:50|268.31|262.31|268.29|262.29|268.31|262.31|268.28|262.28|0
1643042100000|2022-01-24 16:35:00|268.3|262.3|268.38|262.38|268.41|262.41|268.3|262.3|0
1643042110000|2022-01-24 16:35:10|268.34|262.34|268.36|262.36|268.37|262.37|268.33|262.33|0
1643042120000|2022-01-24 16:35:20|268.37|262.37|268.41|262.41|268.41|262.41|268.36|262.36|0
1643042130000|2022-01-24 16:35:30|268.4|262.4|268.4|262.4|268.4|262.4|268.38|262.38|0
1643042140000|2022-01-24 16:35:40|268.39|262.39|268.39|262.39|268.4|262.4|268.38|262.38|0
1643042150000|2022-01-24 16:35:50|268.38|262.38|268.37|262.37|268.38|262.38|268.37|262.37|0
1643042160000|2022-01-24 16:36:00|268.32|262.32|268.35|262.35|268.35|262.35|268.32|262.32|0
1643042170000|2022-01-24 16:36:10|268.34|262.34|268.34|262.34|268.34|262.34|268.34|262.34|0
1643042180000|2022-01-24 16:36:20|268.39|262.39|268.39|262.39|268.39|262.39|268.39|262.39|0
1643042190000|2022-01-24 16:36:30|268.4|262.4|268.41|262.41|268.42|262.42|268.4|262.4|0
1643042200000|2022-01-24 16:36:40|268.4|262.4|268.38|262.38|268.4|262.4|268.37|262.37|0
1643042210000|2022-01-24 16:36:50|268.41|262.41|268.43|262.43|268.44|262.44|268.41|262.41|0
1643042220000|2022-01-24 16:37:00|268.4|262.4|268.52|262.52|268.52|262.52|268.4|262.4|0
1643042230000|2022-01-24 16:37:10|268.54|262.54|268.47|262.47|268.56|262.56|268.47|262.47|0
1643042240000|2022-01-24 16:37:20|268.48|262.48|268.25|262.25|268.48|262.48|268.25|262.25|0
1643042250000|2022-01-24 16:37:30|268.28|262.28|268.2|262.2|268.28|262.28|268.2|262.2|0
1643042260000|2022-01-24 16:37:40|268.21|262.21|268.22|262.22|268.22|262.22|268.15|262.15|0
1643042270000|2022-01-24 16:37:50|268.18|262.18|268.08|262.08|268.18|262.18|268.08|262.08|0
1643042280000|2022-01-24 16:38:00|268.09|262.09|268.03|262.03|268.17|262.17|268.02|262.02|0
1643042290000|2022-01-24 16:38:10|268.07|262.07|268.06|262.06|268.07|262.07|268.06|262.06|0
1643042300000|2022-01-24 16:38:20|268.05|262.05|268.05|262.05|268.06|262.06|268.05|262.05|0
1643042310000|2022-01-24 16:38:30|268.04|262.04|268.1|262.1|268.1|262.1|268.04|262.04|0
1643042320000|2022-01-24 16:38:40|268.07|262.07|268.05|262.05|268.07|262.07|268.05|262.05|0
1643042330000|2022-01-24 16:38:50|268.06|262.06|268.02|262.02|268.06|262.06|268.01|262.01|0
1643042340000|2022-01-24 16:39:00|267.88|261.88|267.78|261.78|267.88|261.88|267.78|261.78|0
1643042350000|2022-01-24 16:39:10|267.75|261.75|267.71|261.71|267.77|261.77|267.71|261.71|0
1643042360000|2022-01-24 16:39:20|267.7|261.7|267.68|261.68|267.71|261.71|267.68|261.68|0
1643042370000|2022-01-24 16:39:30|267.66|261.66|267.64|261.64|267.66|261.66|267.64|261.64|0
1643042380000|2022-01-24 16:39:40|267.62|261.62|267.52|261.52|267.62|261.62|267.5|261.5|0
1643042390000|2022-01-24 16:39:50|267.53|261.53|267.57|261.57|267.6|261.6|267.53|261.53|0
1643042400000|2022-01-24 16:40:00|267.56|261.56|267.56|261.56|267.57|261.57|267.56|261.56|0
1643042410000|2022-01-24 16:40:10|267.55|261.55|267.55|261.55|267.55|261.55|267.55|261.55|0
1643042420000|2022-01-24 16:40:20|267.54|261.54|267.54|261.54|267.55|261.55|267.54|261.54|0
1643042430000|2022-01-24 16:40:30|267.55|261.55|267.55|261.55|267.55|261.55|267.53|261.53|0
1643042440000|2022-01-24 16:40:40|267.54|261.54|267.54|261.54|267.54|261.54|267.54|261.54|0
1643042450000|2022-01-24 16:40:50|267.53|261.53|267.48|261.48|267.53|261.53|267.47|261.47|0
1643042460000|2022-01-24 16:41:00|267.45|261.45|267.3|261.3|267.45|261.45|267.3|261.3|0
1643042470000|2022-01-24 16:41:10|267.31|261.31|267.26|261.26|267.31|261.31|267.26|261.26|0
1643042480000|2022-01-24 16:41:20|267.24|261.24|267.25|261.25|267.25|261.25|267.23|261.23|0
1643042490000|2022-01-24 16:41:30|267.24|261.24|267.24|261.24|267.24|261.24|267.24|261.24|0
1643042500000|2022-01-24 16:41:40|267.25|261.25|267.2|261.2|267.25|261.25|267.19|261.19|0
1643042510000|2022-01-24 16:41:50|267.21|261.21|267.16|261.16|267.21|261.21|267.16|261.16|0
1643042520000|2022-01-24 16:42:00|267.14|261.14|267.13|261.13|267.14|261.14|267.13|261.13|0
1643042530000|2022-01-24 16:42:10|267.18|261.18|267.12|261.12|267.18|261.18|267.12|261.12|0
1643042540000|2022-01-24 16:42:20|267.07|261.07|267.05|261.05|267.07|261.07|267.02|261.02|0
1643042550000|2022-01-24 16:42:30|267.04|261.04|266.78|260.78|267.06|261.06|266.75|260.75|0
1643042560000|2022-01-24 16:42:40|266.83|260.83|266.77|260.77|266.83|260.83|266.77|260.77|0
1643042570000|2022-01-24 16:42:50|266.76|260.76|266.8|260.8|266.82|260.82|266.76|260.76|0
1643042580000|2022-01-24 16:43:00|266.81|260.81|266.81|260.81|266.83|260.83|266.8|260.8|0
1643042590000|2022-01-24 16:43:10|266.82|260.82|266.83|260.83|266.84|260.84|266.79|260.79|0
1643042610000|2022-01-24 16:43:30|266.8|260.8|266.8|260.8|266.81|260.81|266.8|260.8|0
1643042620000|2022-01-24 16:43:40|266.7|260.7|266.68|260.68|266.7|260.7|266.68|260.68|0
1643042630000|2022-01-24 16:43:50|266.69|260.69|266.72|260.72|266.72|260.72|266.69|260.69|0
1643042640000|2022-01-24 16:44:00|266.73|260.73|266.69|260.69|266.73|260.73|266.69|260.69|0
1643042650000|2022-01-24 16:44:10|266.66|260.66|266.66|260.66|266.66|260.66|266.66|260.66|0
1643042660000|2022-01-24 16:44:20|266.65|260.65|266.68|260.68|266.68|260.68|266.65|260.65|0
1643042670000|2022-01-24 16:44:30|266.74|260.74|266.74|260.74|266.74|260.74|266.71|260.71|0
1643042680000|2022-01-24 16:44:40|266.99|260.99|266.92|260.92|266.99|260.99|266.92|260.92|0
1643042690000|2022-01-24 16:44:50|266.93|260.93|267.06|261.06|267.06|261.06|266.93|260.93|0
1643042700000|2022-01-24 16:45:00|267.08|261.08|267.11|261.11|267.11|261.11|267.08|261.08|0
1643042710000|2022-01-24 16:45:10|267.09|261.09|267.24|261.24|267.24|261.24|267.09|261.09|0
1643042720000|2022-01-24 16:45:20|267.18|261.18|267.18|261.18|267.18|261.18|267.18|261.18|0
1643042730000|2022-01-24 16:45:30|267.17|261.17|267.26|261.26|267.26|261.26|267.17|261.17|0
1643042740000|2022-01-24 16:45:40|267.27|261.27|267.28|261.28|267.29|261.29|267.27|261.27|0
1643042750000|2022-01-24 16:45:50|267.29|261.29|267.24|261.24|267.31|261.31|267.24|261.24|0
1643042760000|2022-01-24 16:46:00|267.21|261.21|267.17|261.17|267.23|261.23|267.17|261.17|0
1643042770000|2022-01-24 16:46:10|267.26|261.26|267.21|261.21|267.26|261.26|267.15|261.15|0
1643042780000|2022-01-24 16:46:20|267.18|261.18|267.34|261.34|267.34|261.34|267.18|261.18|0
1643042790000|2022-01-24 16:46:30|267.35|261.35|267.38|261.38|267.39|261.39|267.35|261.35|0
1643042800000|2022-01-24 16:46:40|267.37|261.37|267.36|261.36|267.37|261.37|267.31|261.31|0
1643042810000|2022-01-24 16:46:50|267.39|261.39|267.35|261.35|267.4|261.4|267.35|261.35|0
1643042820000|2022-01-24 16:47:00|267.34|261.34|267.34|261.34|267.36|261.36|267.34|261.34|0
1643042830000|2022-01-24 16:47:10|267.37|261.37|267.33|261.33|267.37|261.37|267.32|261.32|0
1643042840000|2022-01-24 16:47:20|267.32|261.32|267.26|261.26|267.33|261.33|267.26|261.26|0
1643042850000|2022-01-24 16:47:30|267.27|261.27|267.31|261.31|267.31|261.31|267.27|261.27|0
1643042860000|2022-01-24 16:47:40|267.3|261.3|267.47|261.47|267.48|261.48|267.3|261.3|0
1643042870000|2022-01-24 16:47:50|267.45|261.45|267.19|261.19|267.52|261.52|267.19|261.19|0
1643042880000|2022-01-24 16:48:00|267.27|261.27|267.23|261.23|267.28|261.28|267.23|261.23|0
1643042890000|2022-01-24 16:48:10|267.22|261.22|267.22|261.22|267.23|261.23|267.22|261.22|0
1643042900000|2022-01-24 16:48:20|267.11|261.11|267.09|261.09|267.11|261.11|267.09|261.09|0
1643042910000|2022-01-24 16:48:30|267.08|261.08|266.97|260.97|267.09|261.09|266.97|260.97|0
1643042920000|2022-01-24 16:48:40|266.98|260.98|266.98|260.98|266.98|260.98|266.98|260.98|0
1643042930000|2022-01-24 16:48:50|266.99|260.99|266.94|260.94|266.99|260.99|266.93|260.93|0
1643042940000|2022-01-24 16:49:00|266.92|260.92|266.92|260.92|266.92|260.92|266.91|260.91|0
1643042950000|2022-01-24 16:49:10|266.86|260.86|266.86|260.86|266.86|260.86|266.86|260.86|0
1643042960000|2022-01-24 16:49:20|266.8|260.8|266.8|260.8|266.8|260.8|266.8|260.8|0
1643042970000|2022-01-24 16:49:30|266.79|260.79|266.63|260.63|266.79|260.79|266.63|260.63|0
1643042980000|2022-01-24 16:49:40|266.64|260.64|266.63|260.63|266.64|260.64|266.61|260.61|0
1643042990000|2022-01-24 16:49:50|266.64|260.64|266.61|260.61|266.65|260.65|266.61|260.61|0
1643043000000|2022-01-24 16:50:00|266.62|260.62|266.66|260.66|266.69|260.69|266.61|260.61|0
1643043010000|2022-01-24 16:50:10|266.67|260.67|266.67|260.67|266.67|260.67|266.66|260.66|0
1643043020000|2022-01-24 16:50:20|266.66|260.66|266.63|260.63|266.67|260.67|266.61|260.61|0
1643043030000|2022-01-24 16:50:30|266.64|260.64|267.11|261.11|267.12|261.12|266.63|260.63|0
1643043040000|2022-01-24 16:50:40|267.1|261.1|266.94|260.94|267.1|261.1|266.92|260.92|0
1643043050000|2022-01-24 16:50:50|266.95|260.95|266.95|260.95|266.96|260.96|266.95|260.95|0
1643043060000|2022-01-24 16:51:00|266.96|260.96|267.09|261.09|267.09|261.09|266.95|260.95|0
1643043070000|2022-01-24 16:51:10|267.08|261.08|267.26|261.26|267.26|261.26|267|261|0
1643043080000|2022-01-24 16:51:20|267.3|261.3|266.99|260.99|267.33|261.33|266.99|260.99|0
1643043090000|2022-01-24 16:51:30|267|261|267.54|261.54|267.54|261.54|266.93|260.93|0
1643043100000|2022-01-24 16:51:40|267.52|261.52|267.61|261.61|267.68|261.68|267.52|261.52|0
1643043110000|2022-01-24 16:51:50|267.65|261.65|267.67|261.67|267.67|261.67|267.62|261.62|0
1643043120000|2022-01-24 16:52:00|267.66|261.66|267.67|261.67|267.69|261.69|267.66|261.66|0
1643043130000|2022-01-24 16:52:10|267.68|261.68|267.73|261.73|267.73|261.73|267.68|261.68|0
1643043140000|2022-01-24 16:52:20|267.76|261.76|267.89|261.89|267.89|261.89|267.76|261.76|0
1643043150000|2022-01-24 16:52:30|267.88|261.88|267.91|261.91|267.91|261.91|267.78|261.78|0
1643043160000|2022-01-24 16:52:40|267.94|261.94|268.05|262.05|268.05|262.05|267.94|261.94|0
1643043170000|2022-01-24 16:52:50|268.07|262.07|268.07|262.07|268.08|262.08|268.07|262.07|0
1643043180000|2022-01-24 16:53:00|268.1|262.1|268.09|262.09|268.12|262.12|268.08|262.08|0
1643043190000|2022-01-24 16:53:10|268.25|262.25|268.39|262.39|268.39|262.39|268.25|262.25|0
1643043200000|2022-01-24 16:53:20|268.4|262.4|268.34|262.34|268.43|262.43|268.34|262.34|0
1643043210000|2022-01-24 16:53:30|268.31|262.31|268.59|262.59|268.59|262.59|268.31|262.31|0
1643043220000|2022-01-24 16:53:40|268.6|262.6|268.67|262.67|268.7|262.7|268.6|262.6|0
1643043230000|2022-01-24 16:53:50|268.66|262.66|268.67|262.67|268.71|262.71|268.66|262.66|0
1643043240000|2022-01-24 16:54:00|268.65|262.65|268.96|262.96|268.96|262.96|268.65|262.65|0
1643043250000|2022-01-24 16:54:10|268.95|262.95|269.09|263.09|269.09|263.09|268.95|262.95|0
1643043260000|2022-01-24 16:54:20|269.13|263.13|269.1|263.1|269.17|263.17|269.1|263.1|0
1643043270000|2022-01-24 16:54:30|269.12|263.12|269.42|263.42|269.42|263.42|269.12|263.12|0
1643043280000|2022-01-24 16:54:40|269.41|263.41|269.41|263.41|269.41|263.41|269.36|263.36|0
1643043290000|2022-01-24 16:54:50|269.31|263.31|269.39|263.39|269.39|263.39|269.25|263.25|0
1643043300000|2022-01-24 16:55:00|269.43|263.43|269.5|263.5|269.5|263.5|269.43|263.43|0
1643043310000|2022-01-24 16:55:10|269.49|263.49|269.43|263.43|269.52|263.52|269.42|263.42|0
1643043320000|2022-01-24 16:55:20|269.42|263.42|269.55|263.55|269.55|263.55|269.42|263.42|0
1643043330000|2022-01-24 16:55:30|269.56|263.56|269.52|263.52|269.6|263.6|269.49|263.49|0
1643043340000|2022-01-24 16:55:40|269.51|263.51|269.67|263.67|269.69|263.69|269.51|263.51|0
1643043350000|2022-01-24 16:55:50|269.66|263.66|269.63|263.63|269.68|263.68|269.63|263.63|0
1643043360000|2022-01-24 16:56:00|269.64|263.64|269.43|263.43|269.65|263.65|269.43|263.43|0
1643043370000|2022-01-24 16:56:10|269.42|263.42|269.29|263.29|269.42|263.42|269.28|263.28|0
1643043380000|2022-01-24 16:56:20|269.34|263.34|269.3|263.3|269.34|263.34|269.28|263.28|0
1643043390000|2022-01-24 16:56:30|269.25|263.25|269.25|263.25|269.27|263.27|269.21|263.21|0
1643043400000|2022-01-24 16:56:40|269.26|263.26|269.34|263.34|269.35|263.35|269.26|263.26|0
1643043410000|2022-01-24 16:56:50|269.33|263.33|269.35|263.35|269.37|263.37|269.33|263.33|0
1643043420000|2022-01-24 16:57:00|269.2|263.2|269.1|263.1|269.2|263.2|269.1|263.1|0
1643043430000|2022-01-24 16:57:10|269.09|263.09|269.05|263.05|269.1|263.1|269.05|263.05|0
1643043440000|2022-01-24 16:57:20|269.06|263.06|269.09|263.09|269.09|263.09|269.05|263.05|0
1643043450000|2022-01-24 16:57:30|269.03|263.03|268.98|262.98|269.04|263.04|268.98|262.98|0
1643043460000|2022-01-24 16:57:40|268.97|262.97|269.13|263.13|269.13|263.13|268.97|262.97|0
1643043470000|2022-01-24 16:57:50|268.84|262.84|269.46|263.46|269.46|263.46|268.84|262.84|0
1643043480000|2022-01-24 16:58:00|269.54|263.54|269.51|263.51|269.57|263.57|269.46|263.46|0
1643043490000|2022-01-24 16:58:10|269.63|263.63|269.51|263.51|269.63|263.63|269.51|263.51|0
1643043500000|2022-01-24 16:58:20|269.45|263.45|269.41|263.41|269.45|263.45|269.41|263.41|0
1643043510000|2022-01-24 16:58:30|269.43|263.43|269.25|263.25|269.43|263.43|269.25|263.25|0
1643043520000|2022-01-24 16:58:40|269.29|263.29|269.17|263.17|269.29|263.29|269.17|263.17|0
1643043530000|2022-01-24 16:58:50|269.18|263.18|268.96|262.96|269.18|263.18|268.96|262.96|0
1643043540000|2022-01-24 16:59:00|268.98|262.98|268.97|262.97|269|263|268.97|262.97|0
1643043550000|2022-01-24 16:59:10|269.01|263.01|269|263|269.01|263.01|269|263|0
1643043560000|2022-01-24 16:59:20|269.01|263.01|269|263|269.01|263.01|269|263|0
1643043570000|2022-01-24 16:59:30|269.01|263.01|269.11|263.11|269.11|263.11|269.01|263.01|0
1643043580000|2022-01-24 16:59:40|269.1|263.1|269.1|263.1|269.11|263.11|269.07|263.07|0
1643043590000|2022-01-24 16:59:50|269.11|263.11|269.15|263.15|269.15|263.15|269.04|263.04|0
1643043600000|2022-01-24 17:00:00|269.13|263.13|269.08|263.08|269.13|263.13|269.08|263.08|0
1643043610000|2022-01-24 17:00:10|269.09|263.09|269.1|263.1|269.11|263.11|269.09|263.09|0
1643043620000|2022-01-24 17:00:20|269.09|263.09|269.06|263.06|269.09|263.09|269.06|263.06|0
1643043630000|2022-01-24 17:00:30|269.07|263.07|269.07|263.07|269.07|263.07|269.07|263.07|0
1643043640000|2022-01-24 17:00:40|269.03|263.03|269.11|263.11|269.11|263.11|269.02|263.02|0
1643043650000|2022-01-24 17:00:50|269.1|263.1|269.09|263.09|269.1|263.1|269.05|263.05|0
1643043660000|2022-01-24 17:01:00|269.1|263.1|269.09|263.09|269.1|263.1|269.09|263.09|0
1643043670000|2022-01-24 17:01:10|269.1|263.1|269.09|263.09|269.1|263.1|269.08|263.08|0
1643043680000|2022-01-24 17:01:20|269.1|263.1|269.2|263.2|269.22|263.22|269.1|263.1|0
1643043690000|2022-01-24 17:01:30|269.19|263.19|269.16|263.16|269.19|263.19|269.16|263.16|0
1643043700000|2022-01-24 17:01:40|269.49|263.49|269.44|263.44|269.53|263.53|269.44|263.44|0
1643043710000|2022-01-24 17:01:50|269.34|263.34|269.38|263.38|269.39|263.39|269.34|263.34|0
1643043720000|2022-01-24 17:02:00|269.39|263.39|269.25|263.25|269.39|263.39|269.25|263.25|0
1643043730000|2022-01-24 17:02:10|269.26|263.26|269.28|263.28|269.28|263.28|269.26|263.26|0
1643043740000|2022-01-24 17:02:20|269.23|263.23|269.29|263.29|269.29|263.29|269.23|263.23|0
1643043750000|2022-01-24 17:02:30|269.28|263.28|269.23|263.23|269.29|263.29|269.23|263.23|0
1643043760000|2022-01-24 17:02:40|269.22|263.22|269.24|263.24|269.24|263.24|269.21|263.21|0
1643043770000|2022-01-24 17:02:50|269.26|263.26|269.25|263.25|269.26|263.26|269.25|263.25|0
1643043780000|2022-01-24 17:03:00|269.26|263.26|269.23|263.23|269.26|263.26|269.22|263.22|0
1643043790000|2022-01-24 17:03:10|269.28|263.28|269.23|263.23|269.28|263.28|269.22|263.22|0
1643043800000|2022-01-24 17:03:20|269.25|263.25|269.22|263.22|269.25|263.25|269.21|263.21|0
1643043810000|2022-01-24 17:03:30|269.23|263.23|269.23|263.23|269.23|263.23|269.16|263.16|0
1643043820000|2022-01-24 17:03:40|269.22|263.22|269.22|263.22|269.22|263.22|269.22|263.22|0
1643043830000|2022-01-24 17:03:50|269.23|263.23|269.24|263.24|269.24|263.24|269.23|263.23|0
1643043840000|2022-01-24 17:04:00|269.23|263.23|269.1|263.1|269.25|263.25|269.08|263.08|0
1643043850000|2022-01-24 17:04:10|269.09|263.09|269.12|263.12|269.12|263.12|269.08|263.08|0
1643043860000|2022-01-24 17:04:20|269.11|263.11|268.54|262.54|269.11|263.11|268.54|262.54|0
1643043870000|2022-01-24 17:04:30|268.6|262.6|268.59|262.59|268.6|262.6|268.59|262.59|0
1643043880000|2022-01-24 17:04:40|268.57|262.57|268.48|262.48|268.63|262.63|268.48|262.48|0
1643043890000|2022-01-24 17:04:50|268.49|262.49|268.4|262.4|268.51|262.51|268.4|262.4|0
1643043900000|2022-01-24 17:05:00|268.41|262.41|268.41|262.41|268.42|262.42|268.41|262.41|0
1643043910000|2022-01-24 17:05:10|268.42|262.42|268.42|262.42|268.43|262.43|268.41|262.41|0
1643043920000|2022-01-24 17:05:20|268.43|262.43|268.42|262.42|268.43|262.43|268.41|262.41|0
1643043930000|2022-01-24 17:05:30|268.39|262.39|268.39|262.39|268.4|262.4|268.38|262.38|0
1643043940000|2022-01-24 17:05:40|268.4|262.4|268.49|262.49|268.49|262.49|268.4|262.4|0
1643043950000|2022-01-24 17:05:50|268.57|262.57|268.63|262.63|268.63|262.63|268.57|262.57|0
1643043960000|2022-01-24 17:06:00|268.81|262.81|268.75|262.75|268.82|262.82|268.75|262.75|0
1643043970000|2022-01-24 17:06:10|268.74|262.74|268.91|262.91|268.91|262.91|268.74|262.74|0
1643043980000|2022-01-24 17:06:20|269.06|263.06|269.07|263.07|269.07|263.07|269.05|263.05|0
1643043990000|2022-01-24 17:06:30|268.98|262.98|269|263|269|263|268.96|262.96|0
1643044000000|2022-01-24 17:06:40|269.01|263.01|269.01|263.01|269.02|263.02|269.01|263.01|0
1643044010000|2022-01-24 17:06:50|269.02|263.02|269.01|263.01|269.03|263.03|269.01|263.01|0
1643044020000|2022-01-24 17:07:00|269.02|263.02|268.98|262.98|269.02|263.02|268.98|262.98|0
1643044030000|2022-01-24 17:07:10|268.97|262.97|268.96|262.96|268.98|262.98|268.96|262.96|0
1643044040000|2022-01-24 17:07:20|268.97|262.97|268.98|262.98|268.98|262.98|268.97|262.97|0
1643044050000|2022-01-24 17:07:30|268.95|262.95|268.95|262.95|268.97|262.97|268.94|262.94|0
1643044060000|2022-01-24 17:07:40|268.92|262.92|268.92|262.92|268.93|262.93|268.91|262.91|0
1643044070000|2022-01-24 17:07:50|268.93|262.93|268.91|262.91|268.93|262.93|268.91|262.91|0
1643044080000|2022-01-24 17:08:00|268.9|262.9|268.9|262.9|268.9|262.9|268.9|262.9|0
1643044090000|2022-01-24 17:08:10|268.89|262.89|268.88|262.88|268.89|262.89|268.88|262.88|0
1643044100000|2022-01-24 17:08:20|268.91|262.91|268.96|262.96|268.97|262.97|268.91|262.91|0
1643044110000|2022-01-24 17:08:30|268.91|262.91|268.74|262.74|268.91|262.91|268.74|262.74|0
1643044120000|2022-01-24 17:08:40|268.7|262.7|268.52|262.52|268.7|262.7|268.52|262.52|0
1643044130000|2022-01-24 17:08:50|268.53|262.53|268.62|262.62|268.63|262.63|268.53|262.53|0
1643044140000|2022-01-24 17:09:00|268.61|262.61|268.61|262.61|268.62|262.62|268.61|262.61|0
1643044150000|2022-01-24 17:09:10|268.42|262.42|268.41|262.41|268.42|262.42|268.4|262.4|0
1643044160000|2022-01-24 17:09:20|268.42|262.42|268.25|262.25|268.42|262.42|268.24|262.24|0
1643044170000|2022-01-24 17:09:30|268.26|262.26|268.29|262.29|268.29|262.29|268.26|262.26|0
1643044180000|2022-01-24 17:09:40|268.3|262.3|268.3|262.3|268.3|262.3|268.29|262.29|0
1643044190000|2022-01-24 17:09:50|268.27|262.27|268.17|262.17|268.28|262.28|268.17|262.17|0
1643044200000|2022-01-24 17:10:00|268.19|262.19|268.13|262.13|268.22|262.22|268.13|262.13|0
1643044210000|2022-01-24 17:10:10|268.14|262.14|268.14|262.14|268.14|262.14|268.13|262.13|0
1643044220000|2022-01-24 17:10:20|268.13|262.13|268.13|262.13|268.13|262.13|268.12|262.12|0
1643044230000|2022-01-24 17:10:30|268.14|262.14|268.1|262.1|268.14|262.14|268.09|262.09|0
1643044240000|2022-01-24 17:10:40|268.09|262.09|268.06|262.06|268.09|262.09|268.05|262.05|0
1643044250000|2022-01-24 17:10:50|268.05|262.05|268.05|262.05|268.06|262.06|268.05|262.05|0
1643044260000|2022-01-24 17:11:00|268.06|262.06|268.14|262.14|268.14|262.14|268.05|262.05|0
1643044270000|2022-01-24 17:11:10|268.15|262.15|268.19|262.19|268.19|262.19|268.14|262.14|0
1643044280000|2022-01-24 17:11:20|268.2|262.2|268.32|262.32|268.32|262.32|268.2|262.2|0
1643044290000|2022-01-24 17:11:30|268.31|262.31|268.32|262.32|268.32|262.32|268.31|262.31|0
1643044300000|2022-01-24 17:11:40|268.31|262.31|268.4|262.4|268.4|262.4|268.3|262.3|0
1643044310000|2022-01-24 17:11:50|268.41|262.41|268.5|262.5|268.52|262.52|268.41|262.41|0
1643044320000|2022-01-24 17:12:00|268.51|262.51|268.31|262.31|268.51|262.51|268.25|262.25|0
1643044330000|2022-01-24 17:12:10|268.29|262.29|268.13|262.13|268.29|262.29|268.13|262.13|0
1643044340000|2022-01-24 17:12:20|268.09|262.09|268.32|262.32|268.33|262.33|268.08|262.08|0
1643044350000|2022-01-24 17:12:30|268.27|262.27|268.08|262.08|268.27|262.27|268.07|262.07|0
1643044360000|2022-01-24 17:12:40|268.09|262.09|268.07|262.07|268.09|262.09|268.06|262.06|0
1643044370000|2022-01-24 17:12:50|268.06|262.06|267.99|261.99|268.06|262.06|267.99|261.99|0
1643044380000|2022-01-24 17:13:00|268|262|268|262|268.07|262.07|267.99|261.99|0
1643044390000|2022-01-24 17:13:10|267.96|261.96|267.9|261.9|267.96|261.96|267.89|261.89|0
1643044400000|2022-01-24 17:13:20|267.89|261.89|267.85|261.85|267.93|261.93|267.85|261.85|0
1643044410000|2022-01-24 17:13:30|267.84|261.84|267.83|261.83|267.9|261.9|267.82|261.82|0
1643044420000|2022-01-24 17:13:40|267.72|261.72|267.68|261.68|267.73|261.73|267.68|261.68|0
1643044430000|2022-01-24 17:13:50|267.63|261.63|267.6|261.6|267.64|261.64|267.6|261.6|0
1643044440000|2022-01-24 17:14:00|267.61|261.61|267.54|261.54|267.61|261.61|267.53|261.53|0
1643044450000|2022-01-24 17:14:10|267.55|261.55|267.71|261.71|267.71|261.71|267.55|261.55|0
1643044460000|2022-01-24 17:14:20|267.72|261.72|267.7|261.7|267.72|261.72|267.69|261.69|0
1643044470000|2022-01-24 17:14:30|267.71|261.71|267.64|261.64|267.71|261.71|267.64|261.64|0
1643044480000|2022-01-24 17:14:40|267.65|261.65|267.68|261.68|267.68|261.68|267.64|261.64|0
1643044490000|2022-01-24 17:14:50|267.7|261.7|267.7|261.7|267.71|261.71|267.7|261.7|0
1643044500000|2022-01-24 17:15:00|267.68|261.68|267.55|261.55|267.69|261.69|267.54|261.54|0
1643044510000|2022-01-24 17:15:10|267.48|261.48|267.25|261.25|267.5|261.5|267.25|261.25|0
1643044520000|2022-01-24 17:15:20|267.27|261.27|267.34|261.34|267.37|261.37|267.27|261.27|0
1643044530000|2022-01-24 17:15:30|267.33|261.33|267.44|261.44|267.44|261.44|267.33|261.33|0
1643044540000|2022-01-24 17:15:40|267.43|261.43|267.36|261.36|267.44|261.44|267.36|261.36|0
1643044550000|2022-01-24 17:15:50|267.37|261.37|267.33|261.33|267.37|261.37|267.33|261.33|0
1643044560000|2022-01-24 17:16:00|267.34|261.34|267.34|261.34|267.34|261.34|267.31|261.31|0
1643044570000|2022-01-24 17:16:10|267.32|261.32|267.29|261.29|267.34|261.34|267.29|261.29|0
1643044580000|2022-01-24 17:16:20|267.32|261.32|267.33|261.33|267.34|261.34|267.32|261.32|0
1643044590000|2022-01-24 17:16:30|267.3|261.3|267.31|261.31|267.31|261.31|267.29|261.29|0
1643044600000|2022-01-24 17:16:40|267.17|261.17|267.18|261.18|267.18|261.18|267.17|261.17|0
1643044610000|2022-01-24 17:16:50|267.15|261.15|267.18|261.18|267.2|261.2|267.15|261.15|0
1643044620000|2022-01-24 17:17:00|267.1|261.1|267.09|261.09|267.1|261.1|267.07|261.07|0
1643044630000|2022-01-24 17:17:10|267.08|261.08|267.02|261.02|267.09|261.09|267.02|261.02|0
1643044640000|2022-01-24 17:17:20|267.05|261.05|267|261|267.05|261.05|266.98|260.98|0
1643044650000|2022-01-24 17:17:30|266.96|260.96|266.65|260.65|266.96|260.96|266.65|260.65|0
1643044660000|2022-01-24 17:17:40|266.7|260.7|266.68|260.68|266.7|260.7|266.68|260.68|0
1643044670000|2022-01-24 17:17:50|266.67|260.67|266.6|260.6|266.67|260.67|266.59|260.59|0
1643044680000|2022-01-24 17:18:00|266.44|260.44|266.56|260.56|266.56|260.56|266.44|260.44|0
1643044690000|2022-01-24 17:18:10|266.52|260.52|266.48|260.48|266.52|260.52|266.48|260.48|0
1643044700000|2022-01-24 17:18:20|266.49|260.49|266.62|260.62|266.63|260.63|266.49|260.49|0
1643044710000|2022-01-24 17:18:30|266.59|260.59|266.38|260.38|266.6|260.6|266.38|260.38|0
1643044720000|2022-01-24 17:18:40|266.39|260.39|266.37|260.37|266.39|260.39|266.36|260.36|0
1643044730000|2022-01-24 17:18:50|266.38|260.38|266.6|260.6|266.6|260.6|266.38|260.38|0
1643044740000|2022-01-24 17:19:00|266.62|260.62|266.73|260.73|266.78|260.78|266.62|260.62|0
1643044750000|2022-01-24 17:19:10|266.74|260.74|266.77|260.77|266.77|260.77|266.71|260.71|0
1643044760000|2022-01-24 17:19:20|266.76|260.76|266.76|260.76|266.76|260.76|266.75|260.75|0
1643044770000|2022-01-24 17:19:30|266.77|260.77|266.74|260.74|266.77|260.77|266.74|260.74|0
1643044780000|2022-01-24 17:19:40|266.76|260.76|266.8|260.8|266.8|260.8|266.75|260.75|0
1643044790000|2022-01-24 17:19:50|266.79|260.79|266.8|260.8|266.8|260.8|266.75|260.75|0
1643044800000|2022-01-24 17:20:00|266.75|260.75|266.79|260.79|266.81|260.81|266.73|260.73|0
1643044810000|2022-01-24 17:20:10|266.81|260.81|266.88|260.88|266.9|260.9|266.81|260.81|0
1643044820000|2022-01-24 17:20:20|266.92|260.92|266.83|260.83|266.92|260.92|266.83|260.83|0
1643044830000|2022-01-24 17:20:30|266.82|260.82|266.84|260.84|266.85|260.85|266.77|260.77|0
1643044840000|2022-01-24 17:20:40|266.83|260.83|266.85|260.85|266.85|260.85|266.83|260.83|0
1643044850000|2022-01-24 17:20:50|266.86|260.86|266.83|260.83|266.86|260.86|266.83|260.83|0
1643044860000|2022-01-24 17:21:00|266.82|260.82|266.83|260.83|266.83|260.83|266.81|260.81|0
1643044870000|2022-01-24 17:21:10|266.82|260.82|266.79|260.79|266.82|260.82|266.78|260.78|0
1643044880000|2022-01-24 17:21:20|266.8|260.8|266.76|260.76|266.8|260.8|266.76|260.76|0
1643044890000|2022-01-24 17:21:30|266.77|260.77|267.12|261.12|267.12|261.12|266.77|260.77|0
1643044900000|2022-01-24 17:21:40|267.13|261.13|267.13|261.13|267.14|261.14|267.13|261.13|0
1643044910000|2022-01-24 17:21:50|267.14|261.14|267.17|261.17|267.17|261.17|267.14|261.14|0
1643044920000|2022-01-24 17:22:00|267.2|261.2|267.35|261.35|267.41|261.41|267.19|261.19|0
1643044930000|2022-01-24 17:22:10|267.38|261.38|267.66|261.66|267.66|261.66|267.38|261.38|0
1643044940000|2022-01-24 17:22:20|267.67|261.67|267.59|261.59|267.67|261.67|267.59|261.59|0
1643044950000|2022-01-24 17:22:30|267.52|261.52|267.54|261.54|267.55|261.55|267.49|261.49|0
1643044960000|2022-01-24 17:22:40|267.63|261.63|267.63|261.63|267.63|261.63|267.62|261.62|0
1643044970000|2022-01-24 17:22:50|267.64|261.64|267.66|261.66|267.66|261.66|267.64|261.64|0
1643044980000|2022-01-24 17:23:00|267.65|261.65|267.64|261.64|267.66|261.66|267.64|261.64|0
1643044990000|2022-01-24 17:23:10|267.67|261.67|267.69|261.69|267.7|261.7|267.67|261.67|0
1643045000000|2022-01-24 17:23:20|267.7|261.7|267.59|261.59|267.7|261.7|267.59|261.59|0
1643045010000|2022-01-24 17:23:30|267.6|261.6|267.5|261.5|267.6|261.6|267.5|261.5|0
1643045020000|2022-01-24 17:23:40|267.51|261.51|267.51|261.51|267.51|261.51|267.47|261.47|0
1643045030000|2022-01-24 17:23:50|267.37|261.37|267.31|261.31|267.37|261.37|267.31|261.31|0
1643045040000|2022-01-24 17:24:00|267.26|261.26|267.13|261.13|267.26|261.26|267.13|261.13|0
1643045050000|2022-01-24 17:24:10|267.14|261.14|267.02|261.02|267.14|261.14|267.02|261.02|0
1643045060000|2022-01-24 17:24:20|267.06|261.06|267.06|261.06|267.06|261.06|267.06|261.06|0
1643045070000|2022-01-24 17:24:30|267.05|261.05|267.02|261.02|267.06|261.06|267.02|261.02|0
1643045080000|2022-01-24 17:24:40|267|261|267.07|261.07|267.08|261.08|267|261|0
1643045090000|2022-01-24 17:24:50|267.08|261.08|267.08|261.08|267.08|261.08|267.08|261.08|0
1643045100000|2022-01-24 17:25:00|267.13|261.13|267.15|261.15|267.18|261.18|267.13|261.13|0
1643045110000|2022-01-24 17:25:10|267.12|261.12|266.97|260.97|267.12|261.12|266.97|260.97|0
1643045120000|2022-01-24 17:25:20|266.96|260.96|267.01|261.01|267.01|261.01|266.86|260.86|0
1643045130000|2022-01-24 17:25:30|267.02|261.02|266.75|260.75|267.02|261.02|266.75|260.75|0
1643045140000|2022-01-24 17:25:40|266.74|260.74|266.65|260.65|266.74|260.74|266.65|260.65|0
1643045150000|2022-01-24 17:25:50|266.64|260.64|266.68|260.68|266.68|260.68|266.63|260.63|0
1643045160000|2022-01-24 17:26:00|266.67|260.67|266.66|260.66|266.67|260.67|266.56|260.56|0
1643045170000|2022-01-24 17:26:10|266.65|260.65|266.57|260.57|266.66|260.66|266.57|260.57|0
1643045180000|2022-01-24 17:26:20|266.58|260.58|266.67|260.67|266.68|260.68|266.58|260.58|0
1643045190000|2022-01-24 17:26:30|266.71|260.71|266.63|260.63|266.71|260.71|266.63|260.63|0
1643045200000|2022-01-24 17:26:40|266.62|260.62|266.68|260.68|266.68|260.68|266.62|260.62|0
1643045210000|2022-01-24 17:26:50|266.67|260.67|266.67|260.67|266.68|260.68|266.67|260.67|0
1643045220000|2022-01-24 17:27:00|266.66|260.66|266.78|260.78|266.79|260.79|266.64|260.64|0
1643045230000|2022-01-24 17:27:10|266.79|260.79|266.78|260.78|266.79|260.79|266.77|260.77|0
1643045240000|2022-01-24 17:27:20|266.79|260.79|266.84|260.84|266.84|260.84|266.79|260.79|0
1643045250000|2022-01-24 17:27:30|266.85|260.85|266.85|260.85|266.86|260.86|266.84|260.84|0
1643045260000|2022-01-24 17:27:40|266.87|260.87|266.88|260.88|266.88|260.88|266.87|260.87|0
1643045270000|2022-01-24 17:27:50|266.95|260.95|267|261|267|261|266.95|260.95|0
1643045280000|2022-01-24 17:28:00|267.01|261.01|267.1|261.1|267.1|261.1|266.99|260.99|0
1643045290000|2022-01-24 17:28:10|267.15|261.15|267.25|261.25|267.25|261.25|267.14|261.14|0
1643045300000|2022-01-24 17:28:20|267.27|261.27|267.42|261.42|267.42|261.42|267.27|261.27|0
1643045310000|2022-01-24 17:28:30|267.43|261.43|267.53|261.53|267.53|261.53|267.43|261.43|0
1643045320000|2022-01-24 17:28:40|267.48|261.48|267.48|261.48|267.48|261.48|267.48|261.48|0
1643045330000|2022-01-24 17:28:50|267.5|261.5|267.45|261.45|267.5|261.5|267.45|261.45|0
1643045340000|2022-01-24 17:29:00|267.44|261.44|267.48|261.48|267.49|261.49|267.44|261.44|0
1643045350000|2022-01-24 17:29:10|267.49|261.49|267.46|261.46|267.49|261.49|267.45|261.45|0
1643045360000|2022-01-24 17:29:20|267.45|261.45|267.38|261.38|267.45|261.45|267.38|261.38|0
1643045370000|2022-01-24 17:29:30|267.33|261.33|267.35|261.35|267.35|261.35|267.33|261.33|0
1643045380000|2022-01-24 17:29:40|267.37|261.37|267.38|261.38|267.38|261.38|267.37|261.37|0
1643045390000|2022-01-24 17:29:50|267.33|261.33|267.42|261.42|267.42|261.42|267.32|261.32|0
1643045400000|2022-01-24 17:30:00|267.41|261.41|267.38|261.38|267.41|261.41|267.34|261.34|0
1643045410000|2022-01-24 17:30:10|267.41|261.41|267.43|261.43|267.46|261.46|267.41|261.41|0
1643045420000|2022-01-24 17:30:20|267.47|261.47|267.5|261.5|267.5|261.5|267.47|261.47|0
1643045430000|2022-01-24 17:30:30|267.49|261.49|267.49|261.49|267.5|261.5|267.49|261.49|0
1643045440000|2022-01-24 17:30:40|267.37|261.37|267.28|261.28|267.42|261.42|267.28|261.28|0
1643045450000|2022-01-24 17:30:50|267.27|261.27|267.21|261.21|267.29|261.29|267.21|261.21|0
1643045460000|2022-01-24 17:31:00|267.2|261.2|266.96|260.96|267.2|261.2|266.96|260.96|0
1643045470000|2022-01-24 17:31:10|266.97|260.97|267.01|261.01|267.01|261.01|266.97|260.97|0
1643045480000|2022-01-24 17:31:20|266.91|260.91|266.9|260.9|266.91|260.91|266.86|260.86|0
1643045490000|2022-01-24 17:31:30|266.91|260.91|266.84|260.84|266.93|260.93|266.84|260.84|0
1643045500000|2022-01-24 17:31:40|266.87|260.87|266.91|260.91|266.92|260.92|266.86|260.86|0
1643045510000|2022-01-24 17:31:50|266.92|260.92|267.06|261.06|267.07|261.07|266.92|260.92|0
1643045520000|2022-01-24 17:32:00|266.96|260.96|267.01|261.01|267.01|261.01|266.96|260.96|0
1643045530000|2022-01-24 17:32:10|266.96|260.96|266.9|260.9|266.99|260.99|266.9|260.9|0
1643045540000|2022-01-24 17:32:20|266.91|260.91|266.96|260.96|266.96|260.96|266.91|260.91|0
1643045550000|2022-01-24 17:32:30|267.05|261.05|266.92|260.92|267.05|261.05|266.92|260.92|0
1643045560000|2022-01-24 17:32:40|266.82|260.82|266.82|260.82|266.82|260.82|266.82|260.82|0
1643045570000|2022-01-24 17:32:50|266.81|260.81|266.77|260.77|266.81|260.81|266.77|260.77|0
1643045580000|2022-01-24 17:33:00|266.78|260.78|266.94|260.94|266.94|260.94|266.78|260.78|0
1643045590000|2022-01-24 17:33:10|266.96|260.96|266.96|260.96|266.97|260.97|266.82|260.82|0
1643045600000|2022-01-24 17:33:20|266.95|260.95|266.9|260.9|266.95|260.95|266.9|260.9|0
1643045610000|2022-01-24 17:33:30|266.89|260.89|267.03|261.03|267.03|261.03|266.89|260.89|0
1643045620000|2022-01-24 17:33:40|267.07|261.07|267.03|261.03|267.07|261.07|266.99|260.99|0
1643045630000|2022-01-24 17:33:50|267.02|261.02|267|261|267.02|261.02|267|261|0
1643045640000|2022-01-24 17:34:00|266.99|260.99|266.97|260.97|266.99|260.99|266.97|260.97|0
1643045650000|2022-01-24 17:34:10|266.98|260.98|266.96|260.96|266.98|260.98|266.96|260.96|0
1643045660000|2022-01-24 17:34:20|266.95|260.95|266.91|260.91|266.95|260.95|266.91|260.91|0
1643045670000|2022-01-24 17:34:30|266.92|260.92|266.97|260.97|266.97|260.97|266.92|260.92|0
1643045680000|2022-01-24 17:34:40|267.02|261.02|267.02|261.02|267.02|261.02|267.02|261.02|0
1643045690000|2022-01-24 17:34:50|267.01|261.01|267.29|261.29|267.33|261.33|267.01|261.01|0
1643045700000|2022-01-24 17:35:00|267.31|261.31|267.29|261.29|267.34|261.34|267.28|261.28|0
1643045710000|2022-01-24 17:35:10|267.3|261.3|267.18|261.18|267.3|261.3|267.18|261.18|0
1643045720000|2022-01-24 17:35:20|267.14|261.14|267.01|261.01|267.14|261.14|267.01|261.01|0
1643045730000|2022-01-24 17:35:30|267.02|261.02|267.04|261.04|267.04|261.04|267.02|261.02|0
1643045740000|2022-01-24 17:35:40|267.03|261.03|267.01|261.01|267.04|261.04|267.01|261.01|0
1643045750000|2022-01-24 17:35:50|266.98|260.98|266.97|260.97|266.98|260.98|266.97|260.97|0
1643045760000|2022-01-24 17:36:00|266.99|260.99|267.14|261.14|267.18|261.18|266.99|260.99|0
1643045770000|2022-01-24 17:36:10|267.18|261.18|267.3|261.3|267.3|261.3|267.18|261.18|0
1643045780000|2022-01-24 17:36:20|267.29|261.29|267.28|261.28|267.29|261.29|267.28|261.28|0
1643045790000|2022-01-24 17:36:30|267.29|261.29|267.29|261.29|267.29|261.29|267.28|261.28|0
1643045800000|2022-01-24 17:36:40|267.28|261.28|267.37|261.37|267.38|261.38|267.28|261.28|0
1643045810000|2022-01-24 17:36:50|267.28|261.28|267.24|261.24|267.3|261.3|267.24|261.24|0
1643045820000|2022-01-24 17:37:00|267.22|261.22|267.23|261.23|267.23|261.23|267.22|261.22|0
1643045830000|2022-01-24 17:37:10|267.22|261.22|267.25|261.25|267.25|261.25|267.21|261.21|0
1643045840000|2022-01-24 17:37:20|267.24|261.24|267.24|261.24|267.24|261.24|267.23|261.23|0
1643045850000|2022-01-24 17:37:30|267.25|261.25|267.17|261.17|267.25|261.25|267.17|261.17|0
1643045860000|2022-01-24 17:37:40|267.18|261.18|267.19|261.19|267.19|261.19|267.17|261.17|0
1643045870000|2022-01-24 17:37:50|267.2|261.2|267.11|261.11|267.2|261.2|267.1|261.1|0
1643045880000|2022-01-24 17:38:00|267.12|261.12|267.12|261.12|267.13|261.13|267.12|261.12|0
1643045890000|2022-01-24 17:38:10|267.1|261.1|267.1|261.1|267.11|261.11|267.1|261.1|0
1643045900000|2022-01-24 17:38:20|267.12|261.12|267.12|261.12|267.12|261.12|267.12|261.12|0
1643045910000|2022-01-24 17:38:30|267.2|261.2|267.19|261.19|267.2|261.2|267.19|261.19|0
1643045920000|2022-01-24 17:38:40|267.2|261.2|267.2|261.2|267.2|261.2|267.2|261.2|0
1643045930000|2022-01-24 17:38:50|267.21|261.21|267.21|261.21|267.21|261.21|267.21|261.21|0
1643045940000|2022-01-24 17:39:00|267.22|261.22|267.09|261.09|267.22|261.22|267.09|261.09|0
1643045950000|2022-01-24 17:39:10|267.07|261.07|267.13|261.13|267.16|261.16|267.07|261.07|0
1643045960000|2022-01-24 17:39:20|267.14|261.14|267.14|261.14|267.14|261.14|267.13|261.13|0
1643045970000|2022-01-24 17:39:30|267.15|261.15|267.22|261.22|267.22|261.22|267.14|261.14|0
1643045980000|2022-01-24 17:39:40|267.23|261.23|267.31|261.31|267.31|261.31|267.23|261.23|0
1643046000000|2022-01-24 17:40:00|267.27|261.27|267.45|261.45|267.45|261.45|267.27|261.27|0
1643046010000|2022-01-24 17:40:10|267.46|261.46|267.42|261.42|267.48|261.48|267.42|261.42|0
1643046020000|2022-01-24 17:40:20|267.37|261.37|267.32|261.32|267.37|261.37|267.32|261.32|0
1643046030000|2022-01-24 17:40:30|267.31|261.31|267.22|261.22|267.33|261.33|267.22|261.22|0
1643046040000|2022-01-24 17:40:40|267.12|261.12|267.26|261.26|267.26|261.26|267.12|261.12|0
1643046050000|2022-01-24 17:40:50|267.27|261.27|267.21|261.21|267.3|261.3|267.21|261.21|0
1643046060000|2022-01-24 17:41:00|267.2|261.2|267.21|261.21|267.21|261.21|267.2|261.2|0
1643046070000|2022-01-24 17:41:10|267.2|261.2|267.2|261.2|267.2|261.2|267.2|261.2|0
1643046080000|2022-01-24 17:41:20|267.19|261.19|267.23|261.23|267.23|261.23|267.19|261.19|0
1643046090000|2022-01-24 17:41:30|267.24|261.24|267.26|261.26|267.26|261.26|267.24|261.24|0
1643046100000|2022-01-24 17:41:40|267.27|261.27|267.27|261.27|267.27|261.27|267.27|261.27|0
1643046110000|2022-01-24 17:41:50|267.26|261.26|267.28|261.28|267.28|261.28|267.26|261.26|0
1643046120000|2022-01-24 17:42:00|267.29|261.29|267.35|261.35|267.35|261.35|267.29|261.29|0
1643046130000|2022-01-24 17:42:10|267.36|261.36|267.68|261.68|267.68|261.68|267.33|261.33|0
1643046140000|2022-01-24 17:42:20|267.69|261.69|267.98|261.98|267.98|261.98|267.68|261.68|0
1643046150000|2022-01-24 17:42:30|268|262|268.27|262.27|268.27|262.27|268|262|0
1643046160000|2022-01-24 17:42:40|268.4|262.4|268.43|262.43|268.43|262.43|268.34|262.34|0
1643046170000|2022-01-24 17:42:50|268.4|262.4|268.48|262.48|268.48|262.48|268.22|262.22|0
1643046180000|2022-01-24 17:43:00|268.49|262.49|268.63|262.63|268.63|262.63|268.49|262.49|0
1643046190000|2022-01-24 17:43:10|268.66|262.66|268.69|262.69|268.69|262.69|268.66|262.66|0
1643046200000|2022-01-24 17:43:20|268.68|262.68|268.81|262.81|268.81|262.81|268.61|262.61|0
1643046210000|2022-01-24 17:43:30|268.82|262.82|269.02|263.02|269.07|263.07|268.79|262.79|0
1643046220000|2022-01-24 17:43:40|269.04|263.04|269.18|263.18|269.18|263.18|269.04|263.04|0
1643046230000|2022-01-24 17:43:50|269.14|263.14|269.25|263.25|269.27|263.27|269.13|263.13|0
1643046240000|2022-01-24 17:44:00|269.23|263.23|269.06|263.06|269.24|263.24|269.06|263.06|0
1643046250000|2022-01-24 17:44:10|269.05|263.05|269.05|263.05|269.05|263.05|269.04|263.04|0
1643046260000|2022-01-24 17:44:20|269.06|263.06|269.11|263.11|269.11|263.11|269.05|263.05|0
1643046270000|2022-01-24 17:44:30|269.12|263.12|269.2|263.2|269.2|263.2|269.11|263.11|0
1643046280000|2022-01-24 17:44:40|269.18|263.18|269.14|263.14|269.18|263.18|269.14|263.14|0
1643046290000|2022-01-24 17:44:50|269.16|263.16|269.22|263.22|269.22|263.22|269.16|263.16|0
1643046300000|2022-01-24 17:45:00|269.27|263.27|269.3|263.3|269.33|263.33|269.27|263.27|0
1643046310000|2022-01-24 17:45:10|269.31|263.31|269.34|263.34|269.35|263.35|269.3|263.3|0
1643046320000|2022-01-24 17:45:20|269.33|263.33|269.28|263.28|269.33|263.33|269.26|263.26|0
1643046330000|2022-01-24 17:45:30|269.27|263.27|269.33|263.33|269.33|263.33|269.27|263.27|0
1643046340000|2022-01-24 17:45:40|269.32|263.32|269.33|263.33|269.33|263.33|269.32|263.32|0
1643046350000|2022-01-24 17:45:50|269.32|263.32|269.3|263.3|269.33|263.33|269.3|263.3|0
1643046360000|2022-01-24 17:46:00|269.36|263.36|269.56|263.56|269.56|263.56|269.36|263.36|0
1643046370000|2022-01-24 17:46:10|269.75|263.75|269.76|263.76|269.78|263.78|269.68|263.68|0
1643046380000|2022-01-24 17:46:20|269.77|263.77|269.81|263.81|269.82|263.82|269.77|263.77|0
1643046390000|2022-01-24 17:46:30|269.76|263.76|269.74|263.74|269.76|263.76|269.74|263.74|0
1643046400000|2022-01-24 17:46:40|269.75|263.75|269.8|263.8|269.8|263.8|269.75|263.75|0
1643046410000|2022-01-24 17:46:50|269.79|263.79|269.84|263.84|269.84|263.84|269.78|263.78|0
1643046420000|2022-01-24 17:47:00|269.85|263.85|269.85|263.85|269.85|263.85|269.84|263.84|0
1643046430000|2022-01-24 17:47:10|269.86|263.86|269.89|263.89|269.9|263.9|269.86|263.86|0
1643046440000|2022-01-24 17:47:20|269.9|263.9|270.01|264.01|270.01|264.01|269.9|263.9|0
1643046450000|2022-01-24 17:47:30|270|264|269.99|263.99|270|264|269.99|263.99|0
1643046460000|2022-01-24 17:47:40|270|264|270.1|264.1|270.1|264.1|270|264|0
1643046470000|2022-01-24 17:47:50|270.05|264.05|270.11|264.11|270.11|264.11|270.05|264.05|0
1643046480000|2022-01-24 17:48:00|270.1|264.1|270.06|264.06|270.1|264.1|270.02|264.02|0
1643046490000|2022-01-24 17:48:10|270.05|264.05|269.88|263.88|270.05|264.05|269.86|263.86|0
1643046500000|2022-01-24 17:48:20|269.84|263.84|269.81|263.81|269.85|263.85|269.81|263.81|0
1643046510000|2022-01-24 17:48:30|269.8|263.8|269.7|263.7|269.82|263.82|269.68|263.68|0
1643046520000|2022-01-24 17:48:40|269.69|263.69|269.8|263.8|269.8|263.8|269.69|263.69|0
1643046530000|2022-01-24 17:48:50|269.82|263.82|269.86|263.86|269.86|263.86|269.8|263.8|0
1643046540000|2022-01-24 17:49:00|269.89|263.89|269.89|263.89|269.9|263.9|269.89|263.89|0
1643046550000|2022-01-24 17:49:10|269.9|263.9|269.88|263.88|269.9|263.9|269.87|263.87|0
1643046560000|2022-01-24 17:49:20|269.87|263.87|269.94|263.94|269.94|263.94|269.87|263.87|0
1643046570000|2022-01-24 17:49:30|269.8|263.8|269.8|263.8|269.8|263.8|269.79|263.79|0
1643046580000|2022-01-24 17:49:40|269.78|263.78|269.79|263.79|269.79|263.79|269.78|263.78|0
1643046590000|2022-01-24 17:49:50|269.82|263.82|269.87|263.87|269.87|263.87|269.82|263.82|0
1643046600000|2022-01-24 17:50:00|269.86|263.86|269.73|263.73|269.88|263.88|269.73|263.73|0
1643046610000|2022-01-24 17:50:10|269.74|263.74|269.52|263.52|269.74|263.74|269.52|263.52|0
1643046620000|2022-01-24 17:50:20|269.61|263.61|269.63|263.63|269.63|263.63|269.61|263.61|0
1643046630000|2022-01-24 17:50:30|269.66|263.66|269.74|263.74|269.74|263.74|269.58|263.58|0
1643046640000|2022-01-24 17:50:40|269.73|263.73|269.77|263.77|269.77|263.77|269.73|263.73|0
1643046650000|2022-01-24 17:50:50|269.8|263.8|269.88|263.88|269.88|263.88|269.8|263.8|0
1643046660000|2022-01-24 17:51:00|269.9|263.9|270.01|264.01|270.02|264.02|269.9|263.9|0
1643046670000|2022-01-24 17:51:10|270.04|264.04|270.05|264.05|270.07|264.07|270.04|264.04|0
1643046680000|2022-01-24 17:51:20|270.07|264.07|270.13|264.13|270.13|264.13|270.07|264.07|0
1643046690000|2022-01-24 17:51:30|270.17|264.17|270.38|264.38|270.4|264.4|270.17|264.17|0
1643046700000|2022-01-24 17:51:40|270.39|264.39|270.38|264.38|270.4|264.4|270.38|264.38|0
1643046710000|2022-01-24 17:51:50|270.37|264.37|270.44|264.44|270.44|264.44|270.37|264.37|0
1643046720000|2022-01-24 17:52:00|270.48|264.48|270.49|264.49|270.51|264.51|270.46|264.46|0
1643046730000|2022-01-24 17:52:10|270.47|264.47|270.54|264.54|270.55|264.55|270.47|264.47|0
1643046740000|2022-01-24 17:52:20|270.55|264.55|270.59|264.59|270.59|264.59|270.55|264.55|0
1643046750000|2022-01-24 17:52:30|270.58|264.58|270.61|264.61|270.64|264.64|270.58|264.58|0
1643046760000|2022-01-24 17:52:40|270.62|264.62|270.71|264.71|270.71|264.71|270.62|264.62|0
1643046770000|2022-01-24 17:52:50|270.73|264.73|270.75|264.75|270.75|264.75|270.72|264.72|0
1643046780000|2022-01-24 17:53:00|270.78|264.78|270.64|264.64|270.78|264.78|270.64|264.64|0
1643046790000|2022-01-24 17:53:10|270.65|264.65|270.81|264.81|270.81|264.81|270.62|264.62|0
1643046800000|2022-01-24 17:53:20|270.83|264.83|270.8|264.8|270.87|264.87|270.8|264.8|0
1643046810000|2022-01-24 17:53:30|270.79|264.79|270.74|264.74|270.83|264.83|270.73|264.73|0
1643046820000|2022-01-24 17:53:40|270.62|264.62|270.62|264.62|270.63|264.63|270.62|264.62|0
1643046830000|2022-01-24 17:53:50|270.63|264.63|270.66|264.66|270.66|264.66|270.63|264.63|0
1643046840000|2022-01-24 17:54:00|270.69|264.69|270.66|264.66|270.69|264.69|270.64|264.64|0
1643046850000|2022-01-24 17:54:10|270.77|264.77|270.8|264.8|270.8|264.8|270.77|264.77|0
1643046860000|2022-01-24 17:54:20|270.71|264.71|270.72|264.72|270.73|264.73|270.71|264.71|0
1643046870000|2022-01-24 17:54:30|270.73|264.73|270.74|264.74|270.74|264.74|270.73|264.73|0
1643046880000|2022-01-24 17:54:40|270.73|264.73|270.94|264.94|270.94|264.94|270.73|264.73|0
1643046890000|2022-01-24 17:54:50|270.93|264.93|270.92|264.92|270.96|264.96|270.92|264.92|0
1643046900000|2022-01-24 17:55:00|270.93|264.93|270.94|264.94|270.97|264.97|270.92|264.92|0
1643046910000|2022-01-24 17:55:10|270.95|264.95|270.95|264.95|270.95|264.95|270.95|264.95|0
1643046920000|2022-01-24 17:55:20|270.96|264.96|270.9|264.9|270.96|264.96|270.9|264.9|0
1643046930000|2022-01-24 17:55:30|270.89|264.89|271.15|265.15|271.15|265.15|270.89|264.89|0
1643046940000|2022-01-24 17:55:40|271.21|265.21|271.22|265.22|271.22|265.22|271.21|265.21|0
1643046950000|2022-01-24 17:55:50|271.23|265.23|271.26|265.26|271.26|265.26|271.22|265.22|0
1643046960000|2022-01-24 17:56:00|271.25|265.25|271.25|265.25|271.25|265.25|271.25|265.25|0
1643046970000|2022-01-24 17:56:10|271.24|265.24|271.29|265.29|271.29|265.29|271.24|265.24|0
1643046980000|2022-01-24 17:56:20|271.3|265.3|271.35|265.35|271.37|265.37|271.3|265.3|0
1643046990000|2022-01-24 17:56:30|271.36|265.36|271.39|265.39|271.39|265.39|271.36|265.36|0
1643047000000|2022-01-24 17:56:40|271.54|265.54|271.46|265.46|271.57|265.57|271.44|265.44|0
1643047010000|2022-01-24 17:56:50|271.47|265.47|271.57|265.57|271.57|265.57|271.46|265.46|0
1643047020000|2022-01-24 17:57:00|271.53|265.53|271.51|265.51|271.54|265.54|271.47|265.47|0
1643047030000|2022-01-24 17:57:10|271.52|265.52|271.4|265.4|271.52|265.52|271.4|265.4|0
1643047040000|2022-01-24 17:57:20|271.39|265.39|271.37|265.37|271.39|265.39|271.36|265.36|0
1643047050000|2022-01-24 17:57:30|271.29|265.29|271.28|265.28|271.29|265.29|271.28|265.28|0
1643047060000|2022-01-24 17:57:40|271.24|265.24|271.24|265.24|271.25|265.25|271.24|265.24|0
1643047070000|2022-01-24 17:57:50|271.22|265.22|271.17|265.17|271.23|265.23|271.17|265.17|0
1643047080000|2022-01-24 17:58:00|271.16|265.16|271.14|265.14|271.16|265.16|271.1|265.1|0
1643047090000|2022-01-24 17:58:10|271.15|265.15|271.27|265.27|271.27|265.27|271.15|265.15|0
1643047100000|2022-01-24 17:58:20|271.29|265.29|271.32|265.32|271.32|265.32|271.28|265.28|0
1643047110000|2022-01-24 17:58:30|271.31|265.31|271.24|265.24|271.31|265.31|271.23|265.23|0
1643047120000|2022-01-24 17:58:40|271.23|265.23|271.23|265.23|271.23|265.23|271.23|265.23|0
1643047130000|2022-01-24 17:58:50|271.25|265.25|271.22|265.22|271.25|265.25|271.22|265.22|0
1643047140000|2022-01-24 17:59:00|271.2|265.2|271.34|265.34|271.34|265.34|271.2|265.2|0
1643047150000|2022-01-24 17:59:10|271.36|265.36|271.32|265.32|271.39|265.39|271.32|265.32|0
1643047160000|2022-01-24 17:59:20|271.33|265.33|271.24|265.24|271.33|265.33|271.24|265.24|0
1643047170000|2022-01-24 17:59:30|271.26|265.26|271.15|265.15|271.26|265.26|271.15|265.15|0
1643047180000|2022-01-24 17:59:40|271.16|265.16|271.2|265.2|271.2|265.2|271.16|265.16|0
1643047190000|2022-01-24 17:59:50|271.16|265.16|271.2|265.2|271.21|265.21|271.16|265.16|0
1643047210000|2022-01-24 18:00:10|271.21|265.21|271.18|265.18|271.21|265.21|271.17|265.17|0
1643047220000|2022-01-24 18:00:20|271.19|265.19|271.2|265.2|271.21|265.21|271.19|265.19|0
1643047230000|2022-01-24 18:00:30|271.21|265.21|271.19|265.19|271.22|265.22|271.19|265.19|0
1643047240000|2022-01-24 18:00:40|271.16|265.16|271.13|265.13|271.17|265.17|271.12|265.12|0
1643047250000|2022-01-24 18:00:50|271.09|265.09|271.01|265.01|271.1|265.1|271.01|265.01|0
1643047260000|2022-01-24 18:01:00|270.99|264.99|270.86|264.86|270.99|264.99|270.86|264.86|0
1643047270000|2022-01-24 18:01:10|270.85|264.85|270.79|264.79|270.85|264.85|270.79|264.79|0
1643047280000|2022-01-24 18:01:20|270.78|264.78|270.78|264.78|270.78|264.78|270.76|264.76|0
1643047290000|2022-01-24 18:01:30|270.79|264.79|270.83|264.83|270.83|264.83|270.78|264.78|0
1643047300000|2022-01-24 18:01:40|270.77|264.77|270.69|264.69|270.77|264.77|270.69|264.69|0
1643047310000|2022-01-24 18:01:50|270.7|264.7|270.6|264.6|270.7|264.7|270.6|264.6|0
1643047320000|2022-01-24 18:02:00|270.45|264.45|270.42|264.42|270.45|264.45|270.42|264.42|0
1643047330000|2022-01-24 18:02:10|270.36|264.36|270.43|264.43|270.44|264.44|270.36|264.36|0
1643047340000|2022-01-24 18:02:20|270.44|264.44|270.42|264.42|270.44|264.44|270.42|264.42|0
1643047350000|2022-01-24 18:02:30|270.57|264.57|270.47|264.47|270.57|264.57|270.47|264.47|0
1643047360000|2022-01-24 18:02:40|270.33|264.33|270.34|264.34|270.34|264.34|270.33|264.33|0
1643047370000|2022-01-24 18:02:50|270.3|264.3|270.28|264.28|270.3|264.3|270.28|264.28|0
1643047380000|2022-01-24 18:03:00|270.26|264.26|270.28|264.28|270.28|264.28|270.25|264.25|0
1643047390000|2022-01-24 18:03:10|270.27|264.27|270.27|264.27|270.28|264.28|270.27|264.27|0
1643047400000|2022-01-24 18:03:20|270.23|264.23|270.28|264.28|270.28|264.28|270.2|264.2|0
1643047410000|2022-01-24 18:03:30|270.27|264.27|270.27|264.27|270.28|264.28|270.27|264.27|0
1643047420000|2022-01-24 18:03:40|270.28|264.28|270.27|264.27|270.28|264.28|270.27|264.27|0
1643047430000|2022-01-24 18:03:50|270.28|264.28|270.12|264.12|270.28|264.28|270.11|264.11|0
1643047440000|2022-01-24 18:04:00|270.28|264.28|270.28|264.28|270.3|264.3|270.27|264.27|0
1643047450000|2022-01-24 18:04:10|270.29|264.29|270.29|264.29|270.29|264.29|270.29|264.29|0
1643047460000|2022-01-24 18:04:20|270.3|264.3|270.38|264.38|270.38|264.38|270.3|264.3|0
1643047470000|2022-01-24 18:04:30|270.39|264.39|270.63|264.63|270.63|264.63|270.39|264.39|0
1643047480000|2022-01-24 18:04:40|270.58|264.58|270.67|264.67|270.67|264.67|270.56|264.56|0
1643047490000|2022-01-24 18:04:50|270.66|264.66|270.74|264.74|270.74|264.74|270.66|264.66|0
1643047500000|2022-01-24 18:05:00|270.76|264.76|270.76|264.76|270.76|264.76|270.75|264.75|0
1643047510000|2022-01-24 18:05:10|270.87|264.87|271.17|265.17|271.17|265.17|270.86|264.86|0
1643047520000|2022-01-24 18:05:20|271.18|265.18|271.18|265.18|271.25|265.25|271.18|265.18|0
1643047530000|2022-01-24 18:05:30|271.15|265.15|271.25|265.25|271.25|265.25|271.13|265.13|0
1643047540000|2022-01-24 18:05:40|271.24|265.24|271.32|265.32|271.32|265.32|271.24|265.24|0
1643047550000|2022-01-24 18:05:50|271.33|265.33|271.33|265.33|271.34|265.34|271.33|265.33|0
1643047560000|2022-01-24 18:06:00|271.32|265.32|271.46|265.46|271.46|265.46|271.32|265.32|0
1643047570000|2022-01-24 18:06:10|271.5|265.5|271.64|265.64|271.64|265.64|271.5|265.5|0
1643047580000|2022-01-24 18:06:20|271.68|265.68|271.72|265.72|271.72|265.72|271.68|265.68|0
1643047590000|2022-01-24 18:06:30|271.78|265.78|271.87|265.87|271.87|265.87|271.78|265.78|0
1643047600000|2022-01-24 18:06:40|271.88|265.88|271.97|265.97|271.97|265.97|271.88|265.88|0
1643047610000|2022-01-24 18:06:50|271.98|265.98|272.02|266.02|272.03|266.03|271.98|265.98|0
1643047620000|2022-01-24 18:07:00|272.04|266.04|272.23|266.23|272.23|266.23|272.04|266.04|0
1643047630000|2022-01-24 18:07:10|272.35|266.35|272.5|266.5|272.5|266.5|272.35|266.35|0
1643047640000|2022-01-24 18:07:20|272.52|266.52|272.53|266.53|272.55|266.55|272.52|266.52|0
1643047650000|2022-01-24 18:07:30|272.59|266.59|272.5|266.5|272.59|266.59|272.49|266.49|0
1643047660000|2022-01-24 18:07:40|272.52|266.52|272.53|266.53|272.53|266.53|272.52|266.52|0
1643047670000|2022-01-24 18:07:50|272.54|266.54|272.54|266.54|272.56|266.56|272.54|266.54|0
1643047680000|2022-01-24 18:08:00|272.49|266.49|272.53|266.53|272.53|266.53|272.49|266.49|0
1643047690000|2022-01-24 18:08:10|272.52|266.52|272.61|266.61|272.62|266.62|272.51|266.51|0
1643047700000|2022-01-24 18:08:20|272.64|266.64|272.78|266.78|272.79|266.79|272.63|266.63|0
1643047710000|2022-01-24 18:08:30|272.85|266.85|272.9|266.9|272.91|266.91|272.84|266.84|0
1643047720000|2022-01-24 18:08:40|272.91|266.91|272.96|266.96|272.96|266.96|272.89|266.89|0
1643047730000|2022-01-24 18:08:50|272.95|266.95|272.98|266.98|272.98|266.98|272.95|266.95|0
1643047740000|2022-01-24 18:09:00|272.96|266.96|272.98|266.98|273|267|272.96|266.96|0
1643047750000|2022-01-24 18:09:10|272.96|266.96|273|267|273|267|272.96|266.96|0
1643047760000|2022-01-24 18:09:20|272.98|266.98|272.96|266.96|273.01|267.01|272.96|266.96|0
1643047770000|2022-01-24 18:09:30|272.95|266.95|273.01|267.01|273.04|267.04|272.95|266.95|0
1643047780000|2022-01-24 18:09:40|273|267|272.96|266.96|273|267|272.96|266.96|0
1643047790000|2022-01-24 18:09:50|272.95|266.95|272.97|266.97|272.97|266.97|272.95|266.95|0
1643047800000|2022-01-24 18:10:00|272.98|266.98|272.91|266.91|273.04|267.04|272.91|266.91|0
1643047810000|2022-01-24 18:10:10|272.95|266.95|273.27|267.27|273.27|267.27|272.95|266.95|0
1643047820000|2022-01-24 18:10:20|273.25|267.25|273.36|267.36|273.36|267.36|273.24|267.24|0
1643047830000|2022-01-24 18:10:30|273.35|267.35|273.22|267.22|273.35|267.35|273.2|267.2|0
1643047840000|2022-01-24 18:10:40|273.23|267.23|273.25|267.25|273.25|267.25|273.22|267.22|0
1643047850000|2022-01-24 18:10:50|273.24|267.24|273.24|267.24|273.24|267.24|273.24|267.24|0
1643047860000|2022-01-24 18:11:00|273.23|267.23|273.14|267.14|273.23|267.23|273.14|267.14|0
1643047870000|2022-01-24 18:11:10|273.1|267.1|273.36|267.36|273.36|267.36|273.09|267.09|0
1643047880000|2022-01-24 18:11:20|273.37|267.37|273.41|267.41|273.42|267.42|273.36|267.36|0
1643047890000|2022-01-24 18:11:30|273.4|267.4|273.41|267.41|273.41|267.41|273.4|267.4|0
1643047900000|2022-01-24 18:11:40|273.43|267.43|273.44|267.44|273.44|267.44|273.43|267.43|0
1643047910000|2022-01-24 18:11:50|273.45|267.45|273.45|267.45|273.46|267.46|273.45|267.45|0
1643047920000|2022-01-24 18:12:00|273.46|267.46|273.44|267.44|273.46|267.46|273.44|267.44|0
1643047930000|2022-01-24 18:12:10|273.4|267.4|273.29|267.29|273.4|267.4|273.28|267.28|0
1643047940000|2022-01-24 18:12:20|273.32|267.32|273.24|267.24|273.32|267.32|273.24|267.24|0
1643047950000|2022-01-24 18:12:30|273.23|267.23|273.37|267.37|273.37|267.37|273.23|267.23|0
1643047960000|2022-01-24 18:12:40|273.36|267.36|273.3|267.3|273.37|267.37|273.3|267.3|0
1643047970000|2022-01-24 18:12:50|273.29|267.29|273.34|267.34|273.34|267.34|273.29|267.29|0
1643047980000|2022-01-24 18:13:00|273.36|267.36|273.14|267.14|273.36|267.36|273.12|267.12|0
1643047990000|2022-01-24 18:13:10|273.13|267.13|273.14|267.14|273.16|267.16|273.11|267.11|0
1643048000000|2022-01-24 18:13:20|273.13|267.13|273.12|267.12|273.14|267.14|273.12|267.12|0
1643048010000|2022-01-24 18:13:30|273.13|267.13|273.32|267.32|273.32|267.32|273.13|267.13|0
1643048020000|2022-01-24 18:13:40|273.38|267.38|273.38|267.38|273.38|267.38|273.38|267.38|0
1643048030000|2022-01-24 18:13:50|273.36|267.36|273.47|267.47|273.47|267.47|273.36|267.36|0
1643048040000|2022-01-24 18:14:00|273.48|267.48|273.72|267.72|273.72|267.72|273.48|267.48|0
1643048050000|2022-01-24 18:14:10|273.76|267.76|273.86|267.86|273.87|267.87|273.76|267.76|0
1643048060000|2022-01-24 18:14:20|273.87|267.87|273.94|267.94|273.95|267.95|273.87|267.87|0
1643048070000|2022-01-24 18:14:30|273.96|267.96|273.87|267.87|273.96|267.96|273.87|267.87|0
1643048080000|2022-01-24 18:14:40|273.88|267.88|273.94|267.94|273.94|267.94|273.88|267.88|0
1643048090000|2022-01-24 18:14:50|273.95|267.95|274.07|268.07|274.07|268.07|273.93|267.93|0
1643048100000|2022-01-24 18:15:00|274.09|268.09|274.11|268.11|274.11|268.11|274.09|268.09|0
1643048110000|2022-01-24 18:15:10|274.29|268.29|274.4|268.4|274.4|268.4|274.28|268.28|0
1643048120000|2022-01-24 18:15:20|274.3|268.3|274.38|268.38|274.38|268.38|274.29|268.29|0
1643048130000|2022-01-24 18:15:30|274.34|268.34|274.52|268.52|274.56|268.56|274.34|268.34|0
1643048140000|2022-01-24 18:15:40|274.51|268.51|274.65|268.65|274.65|268.65|274.51|268.51|0
1643048150000|2022-01-24 18:15:50|274.66|268.66|274.66|268.66|274.66|268.66|274.66|268.66|0
1643048160000|2022-01-24 18:16:00|274.84|268.84|274.85|268.85|274.85|268.85|274.84|268.84|0
1643048170000|2022-01-24 18:16:10|274.81|268.81|274.9|268.9|274.9|268.9|274.81|268.81|0
1643048180000|2022-01-24 18:16:20|275.02|269.02|275.12|269.12|275.12|269.12|275.02|269.02|0
1643048190000|2022-01-24 18:16:30|275.11|269.11|275.2|269.2|275.21|269.21|275.07|269.07|0
1643048200000|2022-01-24 18:16:40|275.21|269.21|275.46|269.46|275.46|269.46|275.21|269.21|0
1643048210000|2022-01-24 18:16:50|275.49|269.49|275.57|269.57|275.57|269.57|275.49|269.49|0
1643048220000|2022-01-24 18:17:00|275.64|269.64|275.8|269.8|275.82|269.82|275.64|269.64|0
1643048230000|2022-01-24 18:17:10|275.83|269.83|275.91|269.91|275.91|269.91|275.8|269.8|0
1643048240000|2022-01-24 18:17:20|275.92|269.92|275.91|269.91|275.93|269.93|275.91|269.91|0
1643048250000|2022-01-24 18:17:30|275.92|269.92|275.9|269.9|275.92|269.92|275.9|269.9|0
1643048260000|2022-01-24 18:17:40|275.91|269.91|275.84|269.84|275.91|269.91|275.84|269.84|0
1643048270000|2022-01-24 18:17:50|275.8|269.8|275.8|269.8|275.8|269.8|275.8|269.8|0
1643048280000|2022-01-24 18:18:00|275.79|269.79|275.82|269.82|275.82|269.82|275.79|269.79|0
1643048290000|2022-01-24 18:18:10|276.01|270.01|275.97|269.97|276.01|270.01|275.95|269.95|0
1643048300000|2022-01-24 18:18:20|275.98|269.98|276.02|270.02|276.02|270.02|275.98|269.98|0
1643048310000|2022-01-24 18:18:30|276.04|270.04|275.88|269.88|276.04|270.04|275.88|269.88|0
1643048320000|2022-01-24 18:18:40|275.89|269.89|275.72|269.72|275.89|269.89|275.66|269.66|0
1643048330000|2022-01-24 18:18:50|275.75|269.75|275.75|269.75|275.75|269.75|275.7|269.7|0
1643048340000|2022-01-24 18:19:00|275.81|269.81|275.94|269.94|275.94|269.94|275.81|269.81|0
1643048360000|2022-01-24 18:19:20|276.06|270.06|276.15|270.15|276.15|270.15|276.06|270.06|0
1643048370000|2022-01-24 18:19:30|276.23|270.23|276.22|270.22|276.25|270.25|276.22|270.22|0
1643048380000|2022-01-24 18:19:40|276.19|270.19|276.15|270.15|276.19|270.19|276.12|270.12|0
1643048390000|2022-01-24 18:19:50|276.17|270.17|276.3|270.3|276.3|270.3|276.17|270.17|0
1643048400000|2022-01-24 18:20:00|276.29|270.29|276.25|270.25|276.29|270.29|276.25|270.25|0
1643048410000|2022-01-24 18:20:10|276.32|270.32|276.33|270.33|276.33|270.33|276.32|270.32|0
1643048420000|2022-01-24 18:20:20|276.37|270.37|276.47|270.47|276.47|270.47|276.37|270.37|0
1643048430000|2022-01-24 18:20:30|276.45|270.45|276.38|270.38|276.46|270.46|276.38|270.38|0
1643048440000|2022-01-24 18:20:40|276.48|270.48|276.36|270.36|276.48|270.48|276.36|270.36|0
1643048450000|2022-01-24 18:20:50|276.34|270.34|276.21|270.21|276.34|270.34|276.21|270.21|0
1643048460000|2022-01-24 18:21:00|276.2|270.2|276.03|270.03|276.2|270.2|276.03|270.03|0
1643048470000|2022-01-24 18:21:10|275.98|269.98|275.86|269.86|275.98|269.98|275.86|269.86|0
1643048480000|2022-01-24 18:21:20|275.8|269.8|275.55|269.55|275.8|269.8|275.55|269.55|0
1643048490000|2022-01-24 18:21:30|275.6|269.6|275.27|269.27|275.6|269.6|275.26|269.26|0
1643048500000|2022-01-24 18:21:40|275.25|269.25|275.11|269.11|275.26|269.26|275.09|269.09|0
1643048510000|2022-01-24 18:21:50|275.12|269.12|275.21|269.21|275.21|269.21|275.12|269.12|0
1643048520000|2022-01-24 18:22:00|275.22|269.22|275.21|269.21|275.22|269.22|275.21|269.21|0
1643048530000|2022-01-24 18:22:10|275.26|269.26|275.24|269.24|275.27|269.27|275.24|269.24|0
1643048540000|2022-01-24 18:22:20|275.21|269.21|275.21|269.21|275.21|269.21|275.19|269.19|0
1643048550000|2022-01-24 18:22:30|275.2|269.2|275.21|269.21|275.22|269.22|275.2|269.2|0
1643048560000|2022-01-24 18:22:40|275.2|269.2|275.18|269.18|275.26|269.26|275.18|269.18|0
1643048570000|2022-01-24 18:22:50|275.21|269.21|275.54|269.54|275.54|269.54|275.21|269.21|0
1643048580000|2022-01-24 18:23:00|275.53|269.53|275.66|269.66|275.66|269.66|275.53|269.53|0
1643048590000|2022-01-24 18:23:10|275.63|269.63|275.6|269.6|275.63|269.63|275.6|269.6|0
1643048600000|2022-01-24 18:23:20|275.56|269.56|275.52|269.52|275.56|269.56|275.51|269.51|0
1643048610000|2022-01-24 18:23:30|275.47|269.47|275.39|269.39|275.5|269.5|275.39|269.39|0
1643048620000|2022-01-24 18:23:40|275.36|269.36|275.43|269.43|275.47|269.47|275.29|269.29|0
1643048630000|2022-01-24 18:23:50|275.38|269.38|275.34|269.34|275.44|269.44|275.31|269.31|0
1643048640000|2022-01-24 18:24:00|275.39|269.39|275.38|269.38|275.39|269.39|275.38|269.38|0
1643048650000|2022-01-24 18:24:10|275.37|269.37|275.36|269.36|275.37|269.37|275.36|269.36|0
1643048660000|2022-01-24 18:24:20|275.35|269.35|275.19|269.19|275.35|269.35|275.19|269.19|0
1643048670000|2022-01-24 18:24:30|275.15|269.15|274.59|268.59|275.15|269.15|274.59|268.59|0
1643048680000|2022-01-24 18:24:40|274.56|268.56|274.52|268.52|274.56|268.56|274.52|268.52|0
1643048690000|2022-01-24 18:24:50|274.51|268.51|274.58|268.58|274.66|268.66|274.51|268.51|0
1643048700000|2022-01-24 18:25:00|274.26|268.26|274.18|268.18|274.26|268.26|274.16|268.16|0
1643048710000|2022-01-24 18:25:10|274.21|268.21|274.3|268.3|274.32|268.32|274.21|268.21|0
1643048720000|2022-01-24 18:25:20|274.28|268.28|274.78|268.78|274.78|268.78|274.28|268.28|0
1643048730000|2022-01-24 18:25:30|274.45|268.45|274.49|268.49|274.51|268.51|274.45|268.45|0
1643048740000|2022-01-24 18:25:40|274.55|268.55|274.41|268.41|274.56|268.56|274.41|268.41|0
1643048750000|2022-01-24 18:25:50|274.4|268.4|274.36|268.36|274.4|268.4|274.35|268.35|0
1643048760000|2022-01-24 18:26:00|274.26|268.26|274.26|268.26|274.27|268.27|274.25|268.25|0
1643048770000|2022-01-24 18:26:10|274.25|268.25|274.21|268.21|274.27|268.27|274.21|268.21|0
1643048780000|2022-01-24 18:26:20|274.19|268.19|274.24|268.24|274.32|268.32|274.14|268.14|0
1643048790000|2022-01-24 18:26:30|274.25|268.25|273.98|267.98|274.25|268.25|273.98|267.98|0
1643048800000|2022-01-24 18:26:40|273.9|267.9|273.9|267.9|273.9|267.9|273.9|267.9|0
1643048810000|2022-01-24 18:26:50|273.95|267.95|273.92|267.92|273.95|267.95|273.91|267.91|0
1643048820000|2022-01-24 18:27:00|273.91|267.91|273.82|267.82|273.91|267.91|273.82|267.82|0
1643048830000|2022-01-24 18:27:10|273.83|267.83|273.83|267.83|273.83|267.83|273.83|267.83|0
1643048840000|2022-01-24 18:27:20|273.84|267.84|273.83|267.83|273.84|267.84|273.83|267.83|0
1643048850000|2022-01-24 18:27:30|273.92|267.92|273.91|267.91|273.93|267.93|273.91|267.91|0
1643048860000|2022-01-24 18:27:40|273.88|267.88|273.83|267.83|273.88|267.88|273.83|267.83|0
1643048870000|2022-01-24 18:27:50|273.74|267.74|273.74|267.74|273.74|267.74|273.74|267.74|0
1643048880000|2022-01-24 18:28:00|273.71|267.71|273.88|267.88|273.89|267.89|273.68|267.68|0
1643048890000|2022-01-24 18:28:10|273.91|267.91|273.78|267.78|273.91|267.91|273.72|267.72|0
1643048900000|2022-01-24 18:28:20|273.75|267.75|273.87|267.87|273.88|267.88|273.73|267.73|0
1643048910000|2022-01-24 18:28:30|273.83|267.83|273.82|267.82|273.83|267.83|273.8|267.8|0
1643048920000|2022-01-24 18:28:40|273.83|267.83|273.75|267.75|273.83|267.83|273.6|267.6|0
1643048930000|2022-01-24 18:28:50|273.74|267.74|273.69|267.69|273.74|267.74|273.68|267.68|0
1643048940000|2022-01-24 18:29:00|273.51|267.51|273.56|267.56|273.56|267.56|273.51|267.51|0
1643048950000|2022-01-24 18:29:10|273.6|267.6|273.6|267.6|273.6|267.6|273.59|267.59|0
1643048960000|2022-01-24 18:29:20|273.74|267.74|273.83|267.83|273.83|267.83|273.74|267.74|0
1643048970000|2022-01-24 18:29:30|273.85|267.85|273.84|267.84|273.85|267.85|273.84|267.84|0
1643048980000|2022-01-24 18:29:40|273.86|267.86|273.83|267.83|273.87|267.87|273.83|267.83|0
1643048990000|2022-01-24 18:29:50|273.84|267.84|273.85|267.85|273.85|267.85|273.83|267.83|0
1643049000000|2022-01-24 18:30:00|273.84|267.84|273.86|267.86|273.86|267.86|273.84|267.84|0
1643049010000|2022-01-24 18:30:10|273.87|267.87|273.89|267.89|273.89|267.89|273.87|267.87|0
1643049020000|2022-01-24 18:30:20|273.9|267.9|274.01|268.01|274.01|268.01|273.89|267.89|0
1643049030000|2022-01-24 18:30:30|274.04|268.04|274.01|268.01|274.04|268.04|274.01|268.01|0
1643049040000|2022-01-24 18:30:40|274.1|268.1|274.02|268.02|274.22|268.22|274.02|268.02|0
1643049050000|2022-01-24 18:30:50|274.03|268.03|274.07|268.07|274.07|268.07|274.02|268.02|0
1643049060000|2022-01-24 18:31:00|274.1|268.1|274.36|268.36|274.36|268.36|274.04|268.04|0
1643049070000|2022-01-24 18:31:10|274.37|268.37|274.4|268.4|274.4|268.4|274.36|268.36|0
1643049080000|2022-01-24 18:31:20|274.41|268.41|274.36|268.36|274.41|268.41|274.36|268.36|0
1643049090000|2022-01-24 18:31:30|274.35|268.35|274.35|268.35|274.36|268.36|274.35|268.35|0
1643049100000|2022-01-24 18:31:40|274.32|268.32|274.45|268.45|274.49|268.49|274.32|268.32|0
1643049110000|2022-01-24 18:31:50|274.42|268.42|274.42|268.42|274.42|268.42|274.42|268.42|0
1643049120000|2022-01-24 18:32:00|274.41|268.41|274.41|268.41|274.42|268.42|274.41|268.41|0
1643049130000|2022-01-24 18:32:10|274.32|268.32|274.27|268.27|274.32|268.32|274.27|268.27|0
1643049140000|2022-01-24 18:32:20|274.26|268.26|274.26|268.26|274.26|268.26|274.26|268.26|0
1643049150000|2022-01-24 18:32:30|274.28|268.28|274.2|268.2|274.28|268.28|274.2|268.2|0
1643049160000|2022-01-24 18:32:40|274.19|268.19|274.24|268.24|274.24|268.24|274.19|268.19|0
1643049170000|2022-01-24 18:32:50|274.27|268.27|274.29|268.29|274.29|268.29|274.27|268.27|0
1643049180000|2022-01-24 18:33:00|274.15|268.15|274.08|268.08|274.15|268.15|273.88|267.88|0
1643049190000|2022-01-24 18:33:10|274.07|268.07|274.26|268.26|274.26|268.26|274.07|268.07|0
1643049200000|2022-01-24 18:33:20|274.27|268.27|274.54|268.54|274.54|268.54|274.27|268.27|0
1643049210000|2022-01-24 18:33:30|274.56|268.56|274.72|268.72|274.73|268.73|274.56|268.56|0
1643049220000|2022-01-24 18:33:40|274.71|268.71|275.4|269.4|275.4|269.4|274.71|268.71|0
1643049230000|2022-01-24 18:33:50|275.43|269.43|275.4|269.4|275.43|269.43|275.4|269.4|0
1643049240000|2022-01-24 18:34:00|275.43|269.43|275.45|269.45|275.45|269.45|275.43|269.43|0
1643049250000|2022-01-24 18:34:10|275.44|269.44|275.47|269.47|275.47|269.47|275.41|269.41|0
1643049260000|2022-01-24 18:34:20|275.46|269.46|275.58|269.58|275.63|269.63|275.46|269.46|0
1643049270000|2022-01-24 18:34:30|275.53|269.53|275.74|269.74|275.74|269.74|275.52|269.52|0
1643049280000|2022-01-24 18:34:40|275.55|269.55|275.57|269.57|275.57|269.57|275.55|269.55|0
1643049290000|2022-01-24 18:34:50|275.52|269.52|275.66|269.66|275.67|269.67|275.52|269.52|0
1643049300000|2022-01-24 18:35:00|275.65|269.65|275.6|269.6|275.65|269.65|275.6|269.6|0
1643049310000|2022-01-24 18:35:10|275.56|269.56|275.57|269.57|275.57|269.57|275.55|269.55|0
1643049320000|2022-01-24 18:35:20|275.56|269.56|275.57|269.57|275.57|269.57|275.54|269.54|0
1643049330000|2022-01-24 18:35:30|275.58|269.58|275.82|269.82|275.82|269.82|275.58|269.58|0
1643049340000|2022-01-24 18:35:40|275.83|269.83|275.81|269.81|275.83|269.83|275.81|269.81|0
1643049350000|2022-01-24 18:35:50|275.82|269.82|275.77|269.77|275.82|269.82|275.74|269.74|0
1643049360000|2022-01-24 18:36:00|275.78|269.78|275.9|269.9|275.91|269.91|275.78|269.78|0
1643049370000|2022-01-24 18:36:10|275.91|269.91|275.84|269.84|275.91|269.91|275.83|269.83|0
1643049380000|2022-01-24 18:36:20|275.86|269.86|275.79|269.79|275.88|269.88|275.78|269.78|0
1643049390000|2022-01-24 18:36:30|275.78|269.78|275.74|269.74|275.78|269.78|275.74|269.74|0
1643049400000|2022-01-24 18:36:40|275.75|269.75|275.77|269.77|275.78|269.78|275.75|269.75|0
1643049420000|2022-01-24 18:37:00|275.69|269.69|275.67|269.67|275.69|269.69|275.59|269.59|0
1643049430000|2022-01-24 18:37:10|275.66|269.66|275.55|269.55|275.66|269.66|275.55|269.55|0
1643049440000|2022-01-24 18:37:20|275.54|269.54|275.34|269.34|275.54|269.54|275.31|269.31|0
1643049450000|2022-01-24 18:37:30|275.35|269.35|275.36|269.36|275.36|269.36|275.34|269.34|0
1643049460000|2022-01-24 18:37:40|275.4|269.4|275.42|269.42|275.44|269.44|275.4|269.4|0
1643049470000|2022-01-24 18:37:50|275.41|269.41|275.42|269.42|275.42|269.42|275.41|269.41|0
1643049480000|2022-01-24 18:38:00|275.43|269.43|275.44|269.44|275.44|269.44|275.43|269.43|0
1643049490000|2022-01-24 18:38:10|275.45|269.45|275.5|269.5|275.52|269.52|275.41|269.41|0
1643049500000|2022-01-24 18:38:20|275.51|269.51|275.55|269.55|275.55|269.55|275.51|269.51|0
1643049510000|2022-01-24 18:38:30|275.56|269.56|275.57|269.57|275.57|269.57|275.56|269.56|0
1643049520000|2022-01-24 18:38:40|275.61|269.61|275.68|269.68|275.69|269.69|275.61|269.61|0
1643049530000|2022-01-24 18:38:50|275.7|269.7|275.7|269.7|275.7|269.7|275.69|269.69|0
1643049540000|2022-01-24 18:39:00|275.74|269.74|275.8|269.8|275.8|269.8|275.73|269.73|0
1643049550000|2022-01-24 18:39:10|275.82|269.82|275.96|269.96|275.97|269.97|275.82|269.82|0
1643049560000|2022-01-24 18:39:20|276.01|270.01|276|270|276.01|270.01|276|270|0
1643049570000|2022-01-24 18:39:30|276.01|270.01|276.15|270.15|276.15|270.15|276.01|270.01|0
1643049580000|2022-01-24 18:39:40|276.17|270.17|276.4|270.4|276.4|270.4|276.17|270.17|0
1643049590000|2022-01-24 18:39:50|276.42|270.42|276.51|270.51|276.55|270.55|276.42|270.42|0
1643049600000|2022-01-24 18:40:00|276.46|270.46|276.52|270.52|276.52|270.52|276.46|270.46|0
1643049610000|2022-01-24 18:40:10|276.71|270.71|276.65|270.65|276.71|270.71|276.64|270.64|0
1643049620000|2022-01-24 18:40:20|276.64|270.64|276.66|270.66|276.67|270.67|276.64|270.64|0
1643049630000|2022-01-24 18:40:30|276.53|270.53|276.68|270.68|276.68|270.68|276.53|270.53|0
1643049640000|2022-01-24 18:40:40|276.69|270.69|276.66|270.66|276.7|270.7|276.66|270.66|0
1643049650000|2022-01-24 18:40:50|276.67|270.67|276.67|270.67|276.67|270.67|276.66|270.66|0
1643049660000|2022-01-24 18:41:00|276.53|270.53|276.5|270.5|276.54|270.54|276.5|270.5|0
1643049670000|2022-01-24 18:41:10|276.53|270.53|276.36|270.36|276.53|270.53|276.36|270.36|0
1643049680000|2022-01-24 18:41:20|276.35|270.35|276.38|270.38|276.38|270.38|276.33|270.33|0
1643049690000|2022-01-24 18:41:30|276.25|270.25|276.27|270.27|276.27|270.27|276.25|270.25|0
1643049700000|2022-01-24 18:41:40|276.26|270.26|276.3|270.3|276.31|270.31|276.26|270.26|0
1643049710000|2022-01-24 18:41:50|276.31|270.31|276.16|270.16|276.31|270.31|276.16|270.16|0
1643049720000|2022-01-24 18:42:00|276.17|270.17|276.12|270.12|276.18|270.18|276.12|270.12|0
1643049730000|2022-01-24 18:42:10|276.11|270.11|275.99|269.99|276.12|270.12|275.99|269.99|0
1643049740000|2022-01-24 18:42:20|275.98|269.98|275.94|269.94|276|270|275.94|269.94|0
1643049750000|2022-01-24 18:42:30|276.1|270.1|276.18|270.18|276.18|270.18|276.09|270.09|0
1643049760000|2022-01-24 18:42:40|276.19|270.19|276.27|270.27|276.32|270.32|276.19|270.19|0
1643049770000|2022-01-24 18:42:50|276.26|270.26|276.32|270.32|276.32|270.32|276.26|270.26|0
1643049780000|2022-01-24 18:43:00|276.31|270.31|276.36|270.36|276.36|270.36|276.29|270.29|0
1643049790000|2022-01-24 18:43:10|276.37|270.37|276.35|270.35|276.37|270.37|276.35|270.35|0
1643049800000|2022-01-24 18:43:20|276.36|270.36|276.37|270.37|276.41|270.41|276.36|270.36|0
1643049810000|2022-01-24 18:43:30|276.34|270.34|276.35|270.35|276.35|270.35|276.31|270.31|0
1643049820000|2022-01-24 18:43:40|276.31|270.31|276.23|270.23|276.31|270.31|276.21|270.21|0
1643049830000|2022-01-24 18:43:50|276.26|270.26|276.26|270.26|276.27|270.27|276.26|270.26|0
1643049840000|2022-01-24 18:44:00|276.27|270.27|276.04|270.04|276.27|270.27|276.04|270.04|0
1643049850000|2022-01-24 18:44:10|276|270|275.98|269.98|276|270|275.96|269.96|0
1643049860000|2022-01-24 18:44:20|275.99|269.99|276.03|270.03|276.04|270.04|275.99|269.99|0
1643049870000|2022-01-24 18:44:30|276.04|270.04|276.09|270.09|276.09|270.09|276.04|270.04|0
1643049880000|2022-01-24 18:44:40|276.16|270.16|276.18|270.18|276.18|270.18|276.15|270.15|0
1643049890000|2022-01-24 18:44:50|276.19|270.19|276.21|270.21|276.24|270.24|276.19|270.19|0
1643049900000|2022-01-24 18:45:00|276.26|270.26|276.29|270.29|276.34|270.34|276.26|270.26|0
1643049910000|2022-01-24 18:45:10|276.31|270.31|276.16|270.16|276.31|270.31|276.16|270.16|0
1643049920000|2022-01-24 18:45:20|276.24|270.24|276.45|270.45|276.45|270.45|276.24|270.24|0
1643049930000|2022-01-24 18:45:30|276.44|270.44|276.5|270.5|276.5|270.5|276.44|270.44|0
1643049940000|2022-01-24 18:45:40|276.52|270.52|276.51|270.51|276.55|270.55|276.51|270.51|0
1643049950000|2022-01-24 18:45:50|276.53|270.53|276.48|270.48|276.55|270.55|276.46|270.46|0
1643049960000|2022-01-24 18:46:00|276.47|270.47|276.49|270.49|276.49|270.49|276.47|270.47|0
1643049970000|2022-01-24 18:46:10|276.46|270.46|276.66|270.66|276.66|270.66|276.44|270.44|0
1643049980000|2022-01-24 18:46:20|276.74|270.74|276.85|270.85|276.85|270.85|276.74|270.74|0
1643049990000|2022-01-24 18:46:30|276.87|270.87|276.86|270.86|276.87|270.87|276.86|270.86|0
1643050000000|2022-01-24 18:46:40|276.9|270.9|276.94|270.94|276.95|270.95|276.89|270.89|0
1643050010000|2022-01-24 18:46:50|276.85|270.85|276.88|270.88|276.89|270.89|276.85|270.85|0
1643050020000|2022-01-24 18:47:00|276.89|270.89|276.84|270.84|276.89|270.89|276.84|270.84|0
1643050030000|2022-01-24 18:47:10|276.93|270.93|276.93|270.93|276.94|270.94|276.93|270.93|0
1643050040000|2022-01-24 18:47:20|276.96|270.96|276.91|270.91|276.96|270.96|276.9|270.9|0
1643050050000|2022-01-24 18:47:30|276.95|270.95|276.95|270.95|276.95|270.95|276.95|270.95|0
1643050060000|2022-01-24 18:47:40|276.96|270.96|276.97|270.97|276.97|270.97|276.96|270.96|0
1643050070000|2022-01-24 18:47:50|276.96|270.96|276.88|270.88|276.98|270.98|276.88|270.88|0
1643050080000|2022-01-24 18:48:00|276.93|270.93|277.08|271.08|277.11|271.11|276.93|270.93|0
1643050090000|2022-01-24 18:48:10|276.94|270.94|276.92|270.92|276.94|270.94|276.92|270.92|0
1643050100000|2022-01-24 18:48:20|277.06|271.06|277.02|271.02|277.06|271.06|276.98|270.98|0
1643050110000|2022-01-24 18:48:30|277.06|271.06|277.03|271.03|277.06|271.06|277.01|271.01|0
1643050120000|2022-01-24 18:48:40|277.02|271.02|277.08|271.08|277.09|271.09|277.02|271.02|0
1643050130000|2022-01-24 18:48:50|277.07|271.07|277.15|271.15|277.15|271.15|277.04|271.04|0
1643050140000|2022-01-24 18:49:00|277.2|271.2|277.18|271.18|277.2|271.2|277.18|271.18|0
1643050150000|2022-01-24 18:49:10|277.19|271.19|277.15|271.15|277.19|271.19|277.07|271.07|0
1643050160000|2022-01-24 18:49:20|277.17|271.17|277.3|271.3|277.3|271.3|277.17|271.17|0
1643050170000|2022-01-24 18:49:30|277.27|271.27|277.19|271.19|277.27|271.27|277.19|271.19|0
1643050180000|2022-01-24 18:49:40|277.21|271.21|277.15|271.15|277.21|271.21|277.15|271.15|0
1643050190000|2022-01-24 18:49:50|277.16|271.16|277.17|271.17|277.17|271.17|277.16|271.16|0
1643050200000|2022-01-24 18:50:00|277.18|271.18|277.19|271.19|277.19|271.19|277.18|271.18|0
1643050210000|2022-01-24 18:50:10|277.18|271.18|277.14|271.14|277.2|271.2|277.14|271.14|0
1643050220000|2022-01-24 18:50:20|277.15|271.15|277.19|271.19|277.19|271.19|277.15|271.15|0
1643050230000|2022-01-24 18:50:30|277.2|271.2|277.37|271.37|277.37|271.37|277.2|271.2|0
1643050240000|2022-01-24 18:50:40|277.38|271.38|277.47|271.47|277.47|271.47|277.38|271.38|0
1643050250000|2022-01-24 18:50:50|277.48|271.48|277.51|271.51|277.51|271.51|277.47|271.47|0
1643050260000|2022-01-24 18:51:00|277.49|271.49|277.51|271.51|277.51|271.51|277.48|271.48|0
1643050270000|2022-01-24 18:51:10|277.47|271.47|277.36|271.36|277.49|271.49|277.36|271.36|0
1643050280000|2022-01-24 18:51:20|277.38|271.38|277.52|271.52|277.52|271.52|277.38|271.38|0
1643050290000|2022-01-24 18:51:30|277.49|271.49|277.48|271.48|277.5|271.5|277.48|271.48|0
1643050300000|2022-01-24 18:51:40|277.5|271.5|277.53|271.53|277.54|271.54|277.49|271.49|0
1643050310000|2022-01-24 18:51:50|277.65|271.65|277.52|271.52|277.65|271.65|277.52|271.52|0
1643050320000|2022-01-24 18:52:00|277.49|271.49|277.48|271.48|277.49|271.49|277.48|271.48|0
1643050330000|2022-01-24 18:52:10|277.49|271.49|277.45|271.45|277.49|271.49|277.45|271.45|0
1643050340000|2022-01-24 18:52:20|277.49|271.49|277.49|271.49|277.49|271.49|277.47|271.47|0
1643050350000|2022-01-24 18:52:30|277.47|271.47|277.43|271.43|277.47|271.47|277.41|271.41|0
1643050360000|2022-01-24 18:52:40|277.42|271.42|277.24|271.24|277.42|271.42|277.24|271.24|0
1643050370000|2022-01-24 18:52:50|277.26|271.26|277.28|271.28|277.32|271.32|277.25|271.25|0
1643050380000|2022-01-24 18:53:00|277.29|271.29|277.44|271.44|277.44|271.44|277.29|271.29|0
1643050390000|2022-01-24 18:53:10|277.43|271.43|277.45|271.45|277.45|271.45|277.43|271.43|0
1643050400000|2022-01-24 18:53:20|277.44|271.44|277.27|271.27|277.44|271.44|277.26|271.26|0
1643050410000|2022-01-24 18:53:30|277.28|271.28|277.25|271.25|277.28|271.28|277.25|271.25|0
1643050420000|2022-01-24 18:53:40|277.26|271.26|277.27|271.27|277.28|271.28|277.26|271.26|0
1643050430000|2022-01-24 18:53:50|277.11|271.11|277.12|271.12|277.13|271.13|277.11|271.11|0
1643050440000|2022-01-24 18:54:00|277.13|271.13|277.09|271.09|277.13|271.13|277.09|271.09|0
1643050450000|2022-01-24 18:54:10|277.22|271.22|277.07|271.07|277.23|271.23|277.07|271.07|0
1643050460000|2022-01-24 18:54:20|277.12|271.12|277.19|271.19|277.19|271.19|277.05|271.05|0
1643050470000|2022-01-24 18:54:30|277.21|271.21|277.21|271.21|277.21|271.21|277.21|271.21|0
1643050480000|2022-01-24 18:54:40|277.33|271.33|277.31|271.31|277.33|271.33|277.31|271.31|0
1643050490000|2022-01-24 18:54:50|277.56|271.56|277.75|271.75|277.76|271.76|277.56|271.56|0
1643050500000|2022-01-24 18:55:00|277.89|271.89|277.99|271.99|277.99|271.99|277.89|271.89|0
1643050510000|2022-01-24 18:55:10|278|272|278.25|272.25|278.25|272.25|278|272|0
1643050520000|2022-01-24 18:55:20|278.33|272.33|278.31|272.31|278.33|272.33|278.28|272.28|0
1643050530000|2022-01-24 18:55:30|278.25|272.25|278.3|272.3|278.3|272.3|278.25|272.25|0
1643050540000|2022-01-24 18:55:40|278.27|272.27|278.27|272.27|278.27|272.27|278.27|272.27|0
1643050550000|2022-01-24 18:55:50|278.31|272.31|278.55|272.55|278.57|272.57|278.31|272.31|0
1643050560000|2022-01-24 18:56:00|278.51|272.51|278.36|272.36|278.51|272.51|278.36|272.36|0
1643050570000|2022-01-24 18:56:10|278.37|272.37|278.36|272.36|278.37|272.37|278.36|272.36|0
1643050580000|2022-01-24 18:56:20|278.23|272.23|278.27|272.27|278.28|272.28|278.23|272.23|0
1643050590000|2022-01-24 18:56:30|278.23|272.23|278.22|272.22|278.27|272.27|278.22|272.22|0
1643050600000|2022-01-24 18:56:40|278.23|272.23|278.37|272.37|278.37|272.37|278.22|272.22|0
1643050610000|2022-01-24 18:56:50|278.4|272.4|278.3|272.3|278.41|272.41|278.29|272.29|0
1643050620000|2022-01-24 18:57:00|278.27|272.27|278.24|272.24|278.28|272.28|278.24|272.24|0
1643050630000|2022-01-24 18:57:10|278.23|272.23|278.26|272.26|278.26|272.26|278.23|272.23|0
1643050640000|2022-01-24 18:57:20|278.24|272.24|278.4|272.4|278.4|272.4|278.23|272.23|0
1643050650000|2022-01-24 18:57:30|278.39|272.39|278.39|272.39|278.39|272.39|278.36|272.36|0
1643050660000|2022-01-24 18:57:40|278.42|272.42|278.38|272.38|278.44|272.44|278.38|272.38|0
1643050670000|2022-01-24 18:57:50|278.59|272.59|278.59|272.59|278.59|272.59|278.57|272.57|0
1643050680000|2022-01-24 18:58:00|278.64|272.64|278.69|272.69|278.69|272.69|278.64|272.64|0
1643050690000|2022-01-24 18:58:10|278.72|272.72|278.8|272.8|278.8|272.8|278.65|272.65|0
1643050700000|2022-01-24 18:58:20|278.81|272.81|278.76|272.76|278.89|272.89|278.76|272.76|0
1643050710000|2022-01-24 18:58:30|278.73|272.73|278.61|272.61|278.75|272.75|278.61|272.61|0
1643050720000|2022-01-24 18:58:40|278.68|272.68|278.67|272.67|278.68|272.68|278.66|272.66|0
1643050730000|2022-01-24 18:58:50|278.66|272.66|278.71|272.71|278.71|272.71|278.65|272.65|0
1643050740000|2022-01-24 18:59:00|278.74|272.74|278.76|272.76|278.76|272.76|278.74|272.74|0
1643050750000|2022-01-24 18:59:10|278.77|272.77|278.74|272.74|278.79|272.79|278.71|272.71|0
1643050760000|2022-01-24 18:59:20|278.77|272.77|278.74|272.74|278.77|272.77|278.74|272.74|0
1643050770000|2022-01-24 18:59:30|278.75|272.75|278.76|272.76|278.76|272.76|278.75|272.75|0
1643050780000|2022-01-24 18:59:40|278.94|272.94|279.02|273.02|279.02|273.02|278.94|272.94|0
1643050790000|2022-01-24 18:59:50|279.06|273.06|279.21|273.21|279.21|273.21|279.06|273.06|0
1643050800000|2022-01-24 19:00:00|279.19|273.19|279.17|273.17|279.19|273.19|279.16|273.16|0
1643050810000|2022-01-24 19:00:10|279.18|273.18|279.27|273.27|279.27|273.27|279.18|273.18|0
1643050820000|2022-01-24 19:00:20|279.33|273.33|279.12|273.12|279.34|273.34|279.12|273.12|0
1643050830000|2022-01-24 19:00:30|279.13|273.13|279.24|273.24|279.24|273.24|279.13|273.13|0
1643050840000|2022-01-24 19:00:40|279.26|273.26|279.29|273.29|279.3|273.3|279.26|273.26|0
1643050850000|2022-01-24 19:00:50|279.3|273.3|279.3|273.3|279.31|273.31|279.29|273.29|0
1643050860000|2022-01-24 19:01:00|279.27|273.27|279.3|273.3|279.3|273.3|279.27|273.27|0
1643050870000|2022-01-24 19:01:10|279.31|273.31|279.33|273.33|279.33|273.33|279.3|273.3|0
1643050880000|2022-01-24 19:01:20|279.32|273.32|279.38|273.38|279.38|273.38|279.32|273.32|0
1643050890000|2022-01-24 19:01:30|279.39|273.39|279.38|273.38|279.39|273.39|279.37|273.37|0
1643050900000|2022-01-24 19:01:40|279.41|273.41|279.69|273.69|279.69|273.69|279.41|273.41|0
1643050910000|2022-01-24 19:01:50|279.71|273.71|279.72|273.72|279.72|273.72|279.71|273.71|0
1643050920000|2022-01-24 19:02:00|279.69|273.69|279.69|273.69|279.74|273.74|279.69|273.69|0
1643050930000|2022-01-24 19:02:10|279.7|273.7|279.74|273.74|279.74|273.74|279.68|273.68|0
1643050940000|2022-01-24 19:02:20|279.71|273.71|279.8|273.8|279.81|273.81|279.71|273.71|0
1643050950000|2022-01-24 19:02:30|279.81|273.81|279.84|273.84|279.84|273.84|279.76|273.76|0
1643050960000|2022-01-24 19:02:40|279.87|273.87|279.85|273.85|279.89|273.89|279.85|273.85|0
1643050970000|2022-01-24 19:02:50|279.88|273.88|279.91|273.91|279.92|273.92|279.88|273.88|0
1643050980000|2022-01-24 19:03:00|279.89|273.89|279.89|273.89|279.92|273.92|279.85|273.85|0
1643050990000|2022-01-24 19:03:10|279.88|273.88|279.86|273.86|279.91|273.91|279.86|273.86|0
1643051000000|2022-01-24 19:03:20|279.85|273.85|279.83|273.83|279.86|273.86|279.81|273.81|0
1643051010000|2022-01-24 19:03:30|279.82|273.82|279.82|273.82|279.83|273.83|279.82|273.82|0
1643051020000|2022-01-24 19:03:40|279.83|273.83|279.8|273.8|279.87|273.87|279.8|273.8|0
1643051030000|2022-01-24 19:03:50|279.81|273.81|279.8|273.8|279.82|273.82|279.8|273.8|0
1643051040000|2022-01-24 19:04:00|279.81|273.81|279.65|273.65|279.82|273.82|279.65|273.65|0
1643051050000|2022-01-24 19:04:10|279.67|273.67|279.67|273.67|279.7|273.7|279.65|273.65|0
1643051060000|2022-01-24 19:04:20|279.65|273.65|279.66|273.66|279.66|273.66|279.65|273.65|0
1643051070000|2022-01-24 19:04:30|279.67|273.67|279.46|273.46|279.67|273.67|279.46|273.46|0
1643051080000|2022-01-24 19:04:40|279.47|273.47|279.36|273.36|279.51|273.51|279.36|273.36|0
1643051090000|2022-01-24 19:04:50|279.35|273.35|279.35|273.35|279.36|273.36|279.34|273.34|0
1643051100000|2022-01-24 19:05:00|279.37|273.37|279.38|273.38|279.38|273.38|279.37|273.37|0
1643051110000|2022-01-24 19:05:10|279.51|273.51|279.55|273.55|279.57|273.57|279.51|273.51|0
1643051120000|2022-01-24 19:05:20|279.56|273.56|279.58|273.58|279.58|273.58|279.56|273.56|0
1643051130000|2022-01-24 19:05:30|279.57|273.57|279.63|273.63|279.66|273.66|279.54|273.54|0
1643051140000|2022-01-24 19:05:40|279.62|273.62|279.75|273.75|279.75|273.75|279.62|273.62|0
1643051150000|2022-01-24 19:05:50|279.78|273.78|279.77|273.77|279.78|273.78|279.77|273.77|0
1643051160000|2022-01-24 19:06:00|279.78|273.78|279.81|273.81|279.81|273.81|279.78|273.78|0
1643051170000|2022-01-24 19:06:10|279.82|273.82|279.88|273.88|279.88|273.88|279.82|273.82|0
1643051180000|2022-01-24 19:06:20|279.89|273.89|279.93|273.93|279.93|273.93|279.89|273.89|0
1643051190000|2022-01-24 19:06:30|279.92|273.92|280.09|274.09|280.09|274.09|279.92|273.92|0
1643051200000|2022-01-24 19:06:40|280.1|274.1|280.12|274.12|280.12|274.12|280.1|274.1|0
1643051210000|2022-01-24 19:06:50|280.11|274.11|279.97|273.97|280.11|274.11|279.93|273.93|0
1643051220000|2022-01-24 19:07:00|279.98|273.98|279.98|273.98|280.01|274.01|279.98|273.98|0
1643051230000|2022-01-24 19:07:10|279.97|273.97|279.97|273.97|279.97|273.97|279.96|273.96|0
1643051240000|2022-01-24 19:07:20|279.98|273.98|280.03|274.03|280.03|274.03|279.98|273.98|0
1643051250000|2022-01-24 19:07:30|280.05|274.05|280.06|274.06|280.06|274.06|280.01|274.01|0
1643051260000|2022-01-24 19:07:40|280.03|274.03|280.08|274.08|280.09|274.09|280.02|274.02|0
1643051270000|2022-01-24 19:07:50|280.09|274.09|280.16|274.16|280.16|274.16|280.09|274.09|0
1643051280000|2022-01-24 19:08:00|280.15|274.15|280.15|274.15|280.16|274.16|280.15|274.15|0
1643051290000|2022-01-24 19:08:10|280.24|274.24|280.18|274.18|280.24|274.24|280.14|274.14|0
1643051300000|2022-01-24 19:08:20|280.17|274.17|280.15|274.15|280.2|274.2|280.15|274.15|0
1643051310000|2022-01-24 19:08:30|280.16|274.16|280.15|274.15|280.16|274.16|280.14|274.14|0
1643051320000|2022-01-24 19:08:40|280.19|274.19|280.21|274.21|280.21|274.21|280.19|274.19|0
1643051330000|2022-01-24 19:08:50|280.2|274.2|280.2|274.2|280.2|274.2|280.2|274.2|0
1643051340000|2022-01-24 19:09:00|280.19|274.19|280.25|274.25|280.25|274.25|280.19|274.19|0
1643051350000|2022-01-24 19:09:10|280.29|274.29|280.35|274.35|280.35|274.35|280.29|274.29|0
1643051360000|2022-01-24 19:09:20|280.41|274.41|280.43|274.43|280.43|274.43|280.4|274.4|0
1643051370000|2022-01-24 19:09:30|280.3|274.3|280.34|274.34|280.35|274.35|280.3|274.3|0
1643051380000|2022-01-24 19:09:40|280.36|274.36|280.35|274.35|280.36|274.36|280.35|274.35|0
1643051390000|2022-01-24 19:09:50|280.32|274.32|280.32|274.32|280.33|274.33|280.32|274.32|0
1643051400000|2022-01-24 19:10:00|280.35|274.35|280.39|274.39|280.41|274.41|280.35|274.35|0
1643051410000|2022-01-24 19:10:10|280.41|274.41|280.59|274.59|280.59|274.59|280.41|274.41|0
1643051420000|2022-01-24 19:10:20|280.65|274.65|280.58|274.58|280.65|274.65|280.58|274.58|0
1643051430000|2022-01-24 19:10:30|280.57|274.57|280.56|274.56|280.57|274.57|280.56|274.56|0
1643051440000|2022-01-24 19:10:40|280.54|274.54|280.46|274.46|280.54|274.54|280.46|274.46|0
1643051450000|2022-01-24 19:10:50|280.44|274.44|280.43|274.43|280.46|274.46|280.43|274.43|0
1643051460000|2022-01-24 19:11:00|280.39|274.39|280.2|274.2|280.39|274.39|280.19|274.19|0
1643051470000|2022-01-24 19:11:10|280.18|274.18|280.16|274.16|280.18|274.18|280.16|274.16|0
1643051480000|2022-01-24 19:11:20|280.19|274.19|280.28|274.28|280.28|274.28|280.19|274.19|0
1643051490000|2022-01-24 19:11:30|280.29|274.29|280.3|274.3|280.3|274.3|280.29|274.29|0
1643051500000|2022-01-24 19:11:40|280.25|274.25|279.96|273.96|280.25|274.25|279.96|273.96|0
1643051510000|2022-01-24 19:11:50|279.89|273.89|279.94|273.94|279.94|273.94|279.87|273.87|0
1643051520000|2022-01-24 19:12:00|279.91|273.91|279.88|273.88|279.94|273.94|279.88|273.88|0
1643051530000|2022-01-24 19:12:10|279.89|273.89|279.77|273.77|279.89|273.89|279.77|273.77|0
1643051540000|2022-01-24 19:12:20|279.78|273.78|279.55|273.55|279.78|273.78|279.55|273.55|0
1643051550000|2022-01-24 19:12:30|279.6|273.6|279.48|273.48|279.6|273.6|279.48|273.48|0
1643051560000|2022-01-24 19:12:40|279.47|273.47|279.43|273.43|279.47|273.47|279.43|273.43|0
1643051570000|2022-01-24 19:12:50|279.37|273.37|279.31|273.31|279.37|273.37|279.31|273.31|0
1643051580000|2022-01-24 19:13:00|279.25|273.25|279.31|273.31|279.31|273.31|279.25|273.25|0
1643051590000|2022-01-24 19:13:10|279.3|273.3|279.23|273.23|279.35|273.35|279.23|273.23|0
1643051600000|2022-01-24 19:13:20|279.2|273.2|279.17|273.17|279.25|273.25|279.16|273.16|0
1643051610000|2022-01-24 19:13:30|279.15|273.15|279.1|273.1|279.19|273.19|279.09|273.09|0
1643051620000|2022-01-24 19:13:40|279.11|273.11|279.07|273.07|279.11|273.11|279.06|273.06|0
1643051630000|2022-01-24 19:13:50|279.06|273.06|278.95|272.95|279.06|273.06|278.95|272.95|0
1643051640000|2022-01-24 19:14:00|278.81|272.81|278.83|272.83|278.83|272.83|278.81|272.81|0
1643051650000|2022-01-24 19:14:10|278.82|272.82|278.72|272.72|278.82|272.82|278.68|272.68|0
1643051660000|2022-01-24 19:14:20|278.77|272.77|278.87|272.87|278.87|272.87|278.77|272.77|0
1643051670000|2022-01-24 19:14:30|278.88|272.88|278.9|272.9|278.9|272.9|278.88|272.88|0
1643051680000|2022-01-24 19:14:40|278.89|272.89|278.76|272.76|278.89|272.89|278.76|272.76|0
1643051690000|2022-01-24 19:14:50|278.75|272.75|278.78|272.78|278.8|272.8|278.75|272.75|0
1643051700000|2022-01-24 19:15:00|278.79|272.79|278.84|272.84|278.84|272.84|278.79|272.79|0
1643051710000|2022-01-24 19:15:10|278.85|272.85|279.08|273.08|279.1|273.1|278.85|272.85|0
1643051720000|2022-01-24 19:15:20|279.09|273.09|279.07|273.07|279.12|273.12|279.05|273.05|0
1643051730000|2022-01-24 19:15:30|279.01|273.01|279.01|273.01|279.01|273.01|279|273|0
1643051740000|2022-01-24 19:15:40|279|273|278.95|272.95|279|273|278.95|272.95|0
1643051750000|2022-01-24 19:15:50|278.93|272.93|278.98|272.98|278.98|272.98|278.93|272.93|0
1643051760000|2022-01-24 19:16:00|279.01|273.01|279.08|273.08|279.09|273.09|278.87|272.87|0
1643051770000|2022-01-24 19:16:10|279.11|273.11|279.01|273.01|279.12|273.12|279.01|273.01|0
1643051780000|2022-01-24 19:16:20|279|273|279|273|279|273|279|273|0
1643051790000|2022-01-24 19:16:30|279.08|273.08|279.05|273.05|279.08|273.08|279.05|273.05|0
1643051800000|2022-01-24 19:16:40|279.04|273.04|279.06|273.06|279.09|273.09|279.04|273.04|0
1643051810000|2022-01-24 19:16:50|279|273|278.99|272.99|279.03|273.03|278.98|272.98|0
1643051820000|2022-01-24 19:17:00|279|273|279.16|273.16|279.16|273.16|279|273|0
1643051830000|2022-01-24 19:17:10|279.02|273.02|279|273|279.09|273.09|279|273|0
1643051840000|2022-01-24 19:17:20|278.99|272.99|278.93|272.93|278.99|272.99|278.92|272.92|0
1643051850000|2022-01-24 19:17:30|278.94|272.94|279.01|273.01|279.01|273.01|278.94|272.94|0
1643051860000|2022-01-24 19:17:40|278.99|272.99|279.01|273.01|279.01|273.01|278.98|272.98|0
1643051870000|2022-01-24 19:17:50|279.02|273.02|279.04|273.04|279.04|273.04|279.01|273.01|0
1643051880000|2022-01-24 19:18:00|279.02|273.02|279.09|273.09|279.1|273.1|279.02|273.02|0
1643051890000|2022-01-24 19:18:10|279.1|273.1|279.08|273.08|279.1|273.1|279.08|273.08|0
1643051900000|2022-01-24 19:18:20|279.05|273.05|279.02|273.02|279.06|273.06|279.02|273.02|0
1643051920000|2022-01-24 19:18:40|279.03|273.03|279.05|273.05|279.05|273.05|279.01|273.01|0
1643051930000|2022-01-24 19:18:50|279.04|273.04|279.09|273.09|279.11|273.11|279.04|273.04|0
1643051940000|2022-01-24 19:19:00|279.11|273.11|279.21|273.21|279.21|273.21|279.11|273.11|0
1643051950000|2022-01-24 19:19:10|279.23|273.23|279.29|273.29|279.29|273.29|279.23|273.23|0
1643051960000|2022-01-24 19:19:20|279.37|273.37|279.38|273.38|279.38|273.38|279.37|273.37|0
1643051970000|2022-01-24 19:19:30|279.37|273.37|279.24|273.24|279.37|273.37|279.24|273.24|0
1643051980000|2022-01-24 19:19:40|279.31|273.31|279.3|273.3|279.31|273.31|279.29|273.29|0
1643051990000|2022-01-24 19:19:50|279.32|273.32|279.29|273.29|279.32|273.32|279.29|273.29|0
1643052000000|2022-01-24 19:20:00|279.28|273.28|279.26|273.26|279.28|273.28|279.25|273.25|0
1643052010000|2022-01-24 19:20:10|279.27|273.27|279.25|273.25|279.27|273.27|279.2|273.2|0
1643052020000|2022-01-24 19:20:20|279.24|273.24|279.43|273.43|279.43|273.43|279.24|273.24|0
1643052030000|2022-01-24 19:20:30|279.44|273.44|279.57|273.57|279.57|273.57|279.44|273.44|0
1643052040000|2022-01-24 19:20:40|279.56|273.56|279.57|273.57|279.57|273.57|279.56|273.56|0
1643052050000|2022-01-24 19:20:50|279.66|273.66|279.7|273.7|279.7|273.7|279.66|273.66|0
1643052060000|2022-01-24 19:21:00|279.77|273.77|279.72|273.72|279.77|273.77|279.72|273.72|0
1643052070000|2022-01-24 19:21:10|279.66|273.66|279.62|273.62|279.66|273.66|279.62|273.62|0
1643052080000|2022-01-24 19:21:20|279.64|273.64|279.43|273.43|279.64|273.64|279.43|273.43|0
1643052090000|2022-01-24 19:21:30|279.44|273.44|279.38|273.38|279.44|273.44|279.38|273.38|0
1643052100000|2022-01-24 19:21:40|279.39|273.39|279.28|273.28|279.39|273.39|279.28|273.28|0
1643052110000|2022-01-24 19:21:50|279.22|273.22|279.28|273.28|279.28|273.28|279.22|273.22|0
1643052120000|2022-01-24 19:22:00|279.27|273.27|279.04|273.04|279.27|273.27|279.04|273.04|0
1643052130000|2022-01-24 19:22:10|279.09|273.09|279.08|273.08|279.09|273.09|279.08|273.08|0
1643052140000|2022-01-24 19:22:20|279.07|273.07|279.15|273.15|279.15|273.15|279.05|273.05|0
1643052150000|2022-01-24 19:22:30|279.2|273.2|279.14|273.14|279.21|273.21|279.14|273.14|0
1643052160000|2022-01-24 19:22:40|279.1|273.1|279.05|273.05|279.1|273.1|279.05|273.05|0
1643052170000|2022-01-24 19:22:50|279.02|273.02|278.95|272.95|279.02|273.02|278.94|272.94|0
1643052180000|2022-01-24 19:23:00|278.92|272.92|278.85|272.85|278.96|272.96|278.85|272.85|0
1643052190000|2022-01-24 19:23:10|278.84|272.84|278.73|272.73|278.84|272.84|278.73|272.73|0
1643052200000|2022-01-24 19:23:20|278.74|272.74|278.62|272.62|278.74|272.74|278.62|272.62|0
1643052210000|2022-01-24 19:23:30|278.63|272.63|278.56|272.56|278.63|272.63|278.56|272.56|0
1643052220000|2022-01-24 19:23:40|278.59|272.59|278.62|272.62|278.62|272.62|278.54|272.54|0
1643052230000|2022-01-24 19:23:50|278.61|272.61|278.59|272.59|278.62|272.62|278.59|272.59|0
1643052240000|2022-01-24 19:24:00|278.6|272.6|278.43|272.43|278.65|272.65|278.42|272.42|0
1643052250000|2022-01-24 19:24:10|278.46|272.46|278.52|272.52|278.52|272.52|278.46|272.46|0
1643052260000|2022-01-24 19:24:20|278.51|272.51|278.47|272.47|278.51|272.51|278.47|272.47|0
1643052270000|2022-01-24 19:24:30|278.49|272.49|278.39|272.39|278.5|272.5|278.39|272.39|0
1643052280000|2022-01-24 19:24:40|278.38|272.38|278.37|272.37|278.38|272.38|278.36|272.36|0
1643052290000|2022-01-24 19:24:50|278.33|272.33|278.27|272.27|278.33|272.33|278.27|272.27|0
1643052300000|2022-01-24 19:25:00|278.26|272.26|278.17|272.17|278.26|272.26|278.17|272.17|0
1643052310000|2022-01-24 19:25:10|278.18|272.18|278|272|278.18|272.18|277.99|271.99|0
1643052320000|2022-01-24 19:25:20|277.99|271.99|278.07|272.07|278.07|272.07|277.99|271.99|0
1643052330000|2022-01-24 19:25:30|278.06|272.06|278.07|272.07|278.07|272.07|278.06|272.06|0
1643052340000|2022-01-24 19:25:40|278.06|272.06|278.1|272.1|278.1|272.1|278.06|272.06|0
1643052350000|2022-01-24 19:25:50|278.05|272.05|278.01|272.01|278.05|272.05|277.99|271.99|0
1643052360000|2022-01-24 19:26:00|278.12|272.12|278.21|272.21|278.22|272.22|278.12|272.12|0
1643052370000|2022-01-24 19:26:10|278.22|272.22|278.24|272.24|278.24|272.24|278.2|272.2|0
1643052380000|2022-01-24 19:26:20|278.23|272.23|278.26|272.26|278.26|272.26|278.23|272.23|0
1643052390000|2022-01-24 19:26:30|278.25|272.25|278.35|272.35|278.35|272.35|278.25|272.25|0
1643052400000|2022-01-24 19:26:40|278.34|272.34|278.4|272.4|278.41|272.41|278.33|272.33|0
1643052410000|2022-01-24 19:26:50|278.42|272.42|278.29|272.29|278.42|272.42|278.28|272.28|0
1643052420000|2022-01-24 19:27:00|278.28|272.28|278.41|272.41|278.41|272.41|278.28|272.28|0
1643052430000|2022-01-24 19:27:10|278.42|272.42|278.52|272.52|278.53|272.53|278.42|272.42|0
1643052440000|2022-01-24 19:27:20|278.51|272.51|278.51|272.51|278.52|272.52|278.51|272.51|0
1643052450000|2022-01-24 19:27:30|278.48|272.48|278.3|272.3|278.48|272.48|278.3|272.3|0
1643052460000|2022-01-24 19:27:40|278.31|272.31|278.31|272.31|278.31|272.31|278.3|272.3|0
1643052470000|2022-01-24 19:27:50|278.32|272.32|278.35|272.35|278.36|272.36|278.32|272.32|0
1643052480000|2022-01-24 19:28:00|278.36|272.36|278.37|272.37|278.37|272.37|278.36|272.36|0
1643052490000|2022-01-24 19:28:10|278.35|272.35|278.35|272.35|278.35|272.35|278.35|272.35|0
1643052500000|2022-01-24 19:28:20|278.43|272.43|278.36|272.36|278.43|272.43|278.36|272.36|0
1643052510000|2022-01-24 19:28:30|278.37|272.37|278.41|272.41|278.41|272.41|278.33|272.33|0
1643052520000|2022-01-24 19:28:40|278.37|272.37|278.47|272.47|278.48|272.48|278.37|272.37|0
1643052530000|2022-01-24 19:28:50|278.33|272.33|278.37|272.37|278.37|272.37|278.33|272.33|0
1643052540000|2022-01-24 19:29:00|278.41|272.41|278.4|272.4|278.42|272.42|278.4|272.4|0
1643052550000|2022-01-24 19:29:10|278.41|272.41|278.41|272.41|278.41|272.41|278.39|272.39|0
1643052560000|2022-01-24 19:29:20|278.44|272.44|278.39|272.39|278.45|272.45|278.39|272.39|0
1643052570000|2022-01-24 19:29:30|278.38|272.38|278.36|272.36|278.38|272.38|278.35|272.35|0
1643052580000|2022-01-24 19:29:40|278.37|272.37|278.31|272.31|278.37|272.37|278.27|272.27|0
1643052590000|2022-01-24 19:29:50|278.32|272.32|278.31|272.31|278.32|272.32|278.31|272.31|0
1643052600000|2022-01-24 19:30:00|278.3|272.3|278.34|272.34|278.34|272.34|278.3|272.3|0
1643052610000|2022-01-24 19:30:10|278.35|272.35|278.33|272.33|278.35|272.35|278.33|272.33|0
1643052620000|2022-01-24 19:30:20|278.35|272.35|278.42|272.42|278.43|272.43|278.34|272.34|0
1643052630000|2022-01-24 19:30:30|278.43|272.43|278.51|272.51|278.51|272.51|278.43|272.43|0
1643052640000|2022-01-24 19:30:40|278.63|272.63|278.75|272.75|278.75|272.75|278.59|272.59|0
1643052650000|2022-01-24 19:30:50|278.76|272.76|278.78|272.78|278.78|272.78|278.75|272.75|0
1643052660000|2022-01-24 19:31:00|278.79|272.79|278.8|272.8|278.8|272.8|278.78|272.78|0
1643052670000|2022-01-24 19:31:10|278.81|272.81|278.8|272.8|278.81|272.81|278.8|272.8|0
1643052680000|2022-01-24 19:31:20|278.79|272.79|278.76|272.76|278.8|272.8|278.75|272.75|0
1643052690000|2022-01-24 19:31:30|278.77|272.77|278.78|272.78|278.78|272.78|278.77|272.77|0
1643052700000|2022-01-24 19:31:40|278.77|272.77|278.77|272.77|278.78|272.78|278.77|272.77|0
1643052710000|2022-01-24 19:31:50|278.78|272.78|278.8|272.8|278.8|272.8|278.78|272.78|0
1643052720000|2022-01-24 19:32:00|278.79|272.79|278.76|272.76|278.8|272.8|278.75|272.75|0
1643052730000|2022-01-24 19:32:10|278.71|272.71|278.64|272.64|278.72|272.72|278.64|272.64|0
1643052740000|2022-01-24 19:32:20|278.61|272.61|278.56|272.56|278.61|272.61|278.55|272.55|0
1643052750000|2022-01-24 19:32:30|278.58|272.58|278.52|272.52|278.58|272.58|278.52|272.52|0
1643052760000|2022-01-24 19:32:40|278.51|272.51|278.52|272.52|278.52|272.52|278.51|272.51|0
1643052770000|2022-01-24 19:32:50|278.55|272.55|278.55|272.55|278.55|272.55|278.55|272.55|0
1643052780000|2022-01-24 19:33:00|278.54|272.54|278.37|272.37|278.54|272.54|278.37|272.37|0
1643052790000|2022-01-24 19:33:10|278.36|272.36|278.39|272.39|278.39|272.39|278.34|272.34|0
1643052800000|2022-01-24 19:33:20|278.4|272.4|278.46|272.46|278.46|272.46|278.4|272.4|0
1643052810000|2022-01-24 19:33:30|278.48|272.48|278.49|272.49|278.49|272.49|278.48|272.48|0
1643052820000|2022-01-24 19:33:40|278.5|272.5|278.47|272.47|278.5|272.5|278.47|272.47|0
1643052830000|2022-01-24 19:33:50|278.41|272.41|278.42|272.42|278.48|272.48|278.41|272.41|0
1643052840000|2022-01-24 19:34:00|278.43|272.43|278.27|272.27|278.43|272.43|278.27|272.27|0
1643052850000|2022-01-24 19:34:10|278.26|272.26|277.93|271.93|278.26|272.26|277.93|271.93|0
1643052860000|2022-01-24 19:34:20|277.91|271.91|277.81|271.81|277.91|271.91|277.81|271.81|0
1643052870000|2022-01-24 19:34:30|277.8|271.8|277.81|271.81|277.81|271.81|277.8|271.8|0
1643052880000|2022-01-24 19:34:40|277.82|271.82|277.82|271.82|277.82|271.82|277.81|271.81|0
1643052890000|2022-01-24 19:34:50|277.81|271.81|277.66|271.66|277.81|271.81|277.66|271.66|0
1643052900000|2022-01-24 19:35:00|277.6|271.6|277.62|271.62|277.65|271.65|277.6|271.6|0
1643052910000|2022-01-24 19:35:10|277.57|271.57|277.59|271.59|277.6|271.6|277.56|271.56|0
1643052920000|2022-01-24 19:35:20|277.62|271.62|277.55|271.55|277.62|271.62|277.55|271.55|0
1643052930000|2022-01-24 19:35:30|277.63|271.63|277.57|271.57|277.65|271.65|277.57|271.57|0
1643052940000|2022-01-24 19:35:40|277.58|271.58|277.45|271.45|277.58|271.58|277.45|271.45|0
1643052950000|2022-01-24 19:35:50|277.46|271.46|277.56|271.56|277.57|271.57|277.46|271.46|0
1643052960000|2022-01-24 19:36:00|277.55|271.55|277.56|271.56|277.57|271.57|277.55|271.55|0
1643052970000|2022-01-24 19:36:10|277.55|271.55|277.58|271.58|277.58|271.58|277.55|271.55|0
1643052980000|2022-01-24 19:36:20|277.59|271.59|277.54|271.54|277.59|271.59|277.54|271.54|0
1643052990000|2022-01-24 19:36:30|277.42|271.42|277.49|271.49|277.49|271.49|277.42|271.42|0
1643053000000|2022-01-24 19:36:40|277.54|271.54|277.27|271.27|277.54|271.54|277.26|271.26|0
1643053010000|2022-01-24 19:36:50|277.3|271.3|277.3|271.3|277.31|271.31|277.3|271.3|0
1643053020000|2022-01-24 19:37:00|277.31|271.31|277.29|271.29|277.31|271.31|277.29|271.29|0
1643053030000|2022-01-24 19:37:10|277.25|271.25|277.23|271.23|277.25|271.25|277.23|271.23|0
1643053040000|2022-01-24 19:37:20|277.19|271.19|277.18|271.18|277.19|271.19|277.18|271.18|0
1643053050000|2022-01-24 19:37:30|276.85|270.85|276.7|270.7|276.85|270.85|276.64|270.64|0
1643053060000|2022-01-24 19:37:40|276.69|270.69|276.64|270.64|276.69|270.69|276.64|270.64|0
1643053070000|2022-01-24 19:37:50|276.63|270.63|276.65|270.65|276.66|270.66|276.61|270.61|0
1643053080000|2022-01-24 19:38:00|276.57|270.57|276.44|270.44|276.57|270.57|276.44|270.44|0
1643053090000|2022-01-24 19:38:10|276.45|270.45|276.45|270.45|276.48|270.48|276.44|270.44|0
1643053100000|2022-01-24 19:38:20|276.42|270.42|276.39|270.39|276.46|270.46|276.39|270.39|0
1643053110000|2022-01-24 19:38:30|276.42|270.42|276.41|270.41|276.43|270.43|276.41|270.41|0
1643053120000|2022-01-24 19:38:40|276.4|270.4|276.39|270.39|276.4|270.4|276.38|270.38|0
1643053130000|2022-01-24 19:38:50|276.38|270.38|276.42|270.42|276.42|270.42|276.38|270.38|0
1643053140000|2022-01-24 19:39:00|276.43|270.43|276.49|270.49|276.49|270.49|276.43|270.43|0
1643053150000|2022-01-24 19:39:10|276.5|270.5|276.49|270.49|276.5|270.5|276.44|270.44|0
1643053170000|2022-01-24 19:39:30|276.53|270.53|276.61|270.61|276.61|270.61|276.53|270.53|0
1643053180000|2022-01-24 19:39:40|276.7|270.7|276.7|270.7|276.7|270.7|276.69|270.69|0
1643053190000|2022-01-24 19:39:50|276.71|270.71|276.69|270.69|276.71|270.71|276.68|270.68|0
1643053200000|2022-01-24 19:40:00|276.66|270.66|276.81|270.81|276.81|270.81|276.66|270.66|0
1643053210000|2022-01-24 19:40:10|276.82|270.82|276.8|270.8|276.82|270.82|276.8|270.8|0
1643053220000|2022-01-24 19:40:20|276.81|270.81|276.81|270.81|276.81|270.81|276.81|270.81|0
1643053230000|2022-01-24 19:40:30|276.79|270.79|277|271|277|271|276.79|270.79|0
1643053240000|2022-01-24 19:40:40|277.01|271.01|276.99|270.99|277.01|271.01|276.99|270.99|0
1643053250000|2022-01-24 19:40:50|277.02|271.02|277.02|271.02|277.04|271.04|277.02|271.02|0
1643053260000|2022-01-24 19:41:00|277.03|271.03|277.01|271.01|277.04|271.04|277|271|0
1643053270000|2022-01-24 19:41:10|277.02|271.02|277.02|271.02|277.03|271.03|277.02|271.02|0
1643053280000|2022-01-24 19:41:20|277.01|271.01|277.02|271.02|277.02|271.02|277|271|0
1643053290000|2022-01-24 19:41:30|277.03|271.03|277.03|271.03|277.03|271.03|277.02|271.02|0
1643053300000|2022-01-24 19:41:40|277.08|271.08|277.1|271.1|277.1|271.1|277.08|271.08|0
1643053310000|2022-01-24 19:41:50|277.11|271.11|276.98|270.98|277.12|271.12|276.97|270.97|0
1643053320000|2022-01-24 19:42:00|277|271|277|271|277.01|271.01|276.99|270.99|0
1643053330000|2022-01-24 19:42:10|277.02|271.02|276.96|270.96|277.02|271.02|276.95|270.95|0
1643053340000|2022-01-24 19:42:20|276.95|270.95|277.15|271.15|277.17|271.17|276.95|270.95|0
1643053350000|2022-01-24 19:42:30|277.13|271.13|277.09|271.09|277.14|271.14|277.09|271.09|0
1643053360000|2022-01-24 19:42:40|277.1|271.1|277.08|271.08|277.1|271.1|277.07|271.07|0
1643053370000|2022-01-24 19:42:50|277.06|271.06|277.07|271.07|277.07|271.07|277.06|271.06|0
1643053380000|2022-01-24 19:43:00|277.05|271.05|277.06|271.06|277.09|271.09|277.05|271.05|0
1643053390000|2022-01-24 19:43:10|277.07|271.07|277.04|271.04|277.07|271.07|277.03|271.03|0
1643053400000|2022-01-24 19:43:20|277.07|271.07|277.07|271.07|277.07|271.07|277.07|271.07|0
1643053410000|2022-01-24 19:43:30|277.11|271.11|277.11|271.11|277.11|271.11|277.11|271.11|0
1643053420000|2022-01-24 19:43:40|277.1|271.1|277.08|271.08|277.13|271.13|277.08|271.08|0
1643053430000|2022-01-24 19:43:50|277.11|271.11|277.21|271.21|277.21|271.21|277.09|271.09|0
1643053440000|2022-01-24 19:44:00|277.22|271.22|277.51|271.51|277.51|271.51|277.22|271.22|0
1643053450000|2022-01-24 19:44:10|277.5|271.5|277.5|271.5|277.52|271.52|277.48|271.48|0
1643053460000|2022-01-24 19:44:20|277.52|271.52|277.5|271.5|277.52|271.52|277.48|271.48|0
1643053470000|2022-01-24 19:44:30|277.41|271.41|277.37|271.37|277.41|271.41|277.37|271.37|0
1643053480000|2022-01-24 19:44:40|277.36|271.36|277.36|271.36|277.36|271.36|277.36|271.36|0
1643053490000|2022-01-24 19:44:50|277.3|271.3|277.3|271.3|277.31|271.31|277.3|271.3|0
1643053500000|2022-01-24 19:45:00|277.31|271.31|277.23|271.23|277.31|271.31|277.23|271.23|0
1643053510000|2022-01-24 19:45:10|277.14|271.14|277.15|271.15|277.15|271.15|277.14|271.14|0
1643053520000|2022-01-24 19:45:20|277.2|271.2|277.21|271.21|277.21|271.21|277.2|271.2|0
1643053530000|2022-01-24 19:45:30|277.22|271.22|277.1|271.1|277.22|271.22|277.1|271.1|0
1643053550000|2022-01-24 19:45:50|277.08|271.08|277.02|271.02|277.08|271.08|277.02|271.02|0
1643053560000|2022-01-24 19:46:00|276.99|270.99|276.88|270.88|276.99|270.99|276.88|270.88|0
1643053570000|2022-01-24 19:46:10|276.85|270.85|276.74|270.74|276.85|270.85|276.73|270.73|0
1643053580000|2022-01-24 19:46:20|276.73|270.73|276.73|270.73|276.73|270.73|276.73|270.73|0
1643053590000|2022-01-24 19:46:30|276.72|270.72|276.72|270.72|276.73|270.73|276.72|270.72|0
1643053600000|2022-01-24 19:46:40|276.73|270.73|276.69|270.69|276.73|270.73|276.69|270.69|0
1643053610000|2022-01-24 19:46:50|276.7|270.7|276.78|270.78|276.78|270.78|276.7|270.7|0
1643053620000|2022-01-24 19:47:00|276.79|270.79|276.91|270.91|276.91|270.91|276.79|270.79|0
1643053630000|2022-01-24 19:47:10|276.92|270.92|276.89|270.89|276.92|270.92|276.89|270.89|0
1643053640000|2022-01-24 19:47:20|276.87|270.87|276.88|270.88|276.88|270.88|276.86|270.86|0
1643053650000|2022-01-24 19:47:30|276.87|270.87|276.73|270.73|276.87|270.87|276.73|270.73|0
1643053660000|2022-01-24 19:47:40|276.72|270.72|276.67|270.67|276.72|270.72|276.66|270.66|0
1643053670000|2022-01-24 19:47:50|276.68|270.68|276.64|270.64|276.69|270.69|276.64|270.64|0
1643053680000|2022-01-24 19:48:00|276.66|270.66|276.71|270.71|276.71|270.71|276.66|270.66|0
1643053690000|2022-01-24 19:48:10|276.7|270.7|276.72|270.72|276.73|270.73|276.64|270.64|0
1643053700000|2022-01-24 19:48:20|276.66|270.66|276.67|270.67|276.68|270.68|276.66|270.66|0
1643053710000|2022-01-24 19:48:30|276.66|270.66|276.78|270.78|276.78|270.78|276.66|270.66|0
1643053720000|2022-01-24 19:48:40|276.77|270.77|276.78|270.78|276.79|270.79|276.77|270.77|0
1643053730000|2022-01-24 19:48:50|276.77|270.77|276.78|270.78|276.8|270.8|276.77|270.77|0
1643053740000|2022-01-24 19:49:00|276.79|270.79|276.79|270.79|276.79|270.79|276.78|270.78|0
1643053750000|2022-01-24 19:49:10|276.8|270.8|276.8|270.8|276.8|270.8|276.79|270.79|0
1643053760000|2022-01-24 19:49:20|276.84|270.84|277.08|271.08|277.08|271.08|276.84|270.84|0
1643053770000|2022-01-24 19:49:30|277.27|271.27|277.48|271.48|277.48|271.48|277.25|271.25|0
1643053780000|2022-01-24 19:49:40|277.5|271.5|277.51|271.51|277.71|271.71|277.49|271.49|0
1643053790000|2022-01-24 19:49:50|277.52|271.52|277.49|271.49|277.52|271.52|277.49|271.49|0
1643053800000|2022-01-24 19:50:00|277.5|271.5|277.67|271.67|277.67|271.67|277.5|271.5|0
1643053810000|2022-01-24 19:50:10|277.7|271.7|277.86|271.86|277.87|271.87|277.7|271.7|0
1643053820000|2022-01-24 19:50:20|277.87|271.87|277.84|271.84|277.9|271.9|277.84|271.84|0
1643053830000|2022-01-24 19:50:30|277.85|271.85|277.86|271.86|277.86|271.86|277.84|271.84|0
1643053840000|2022-01-24 19:50:40|277.85|271.85|277.79|271.79|277.85|271.85|277.79|271.79|0
1643053850000|2022-01-24 19:50:50|277.84|271.84|277.8|271.8|277.84|271.84|277.8|271.8|0
1643053860000|2022-01-24 19:51:00|277.86|271.86|277.97|271.97|277.97|271.97|277.83|271.83|0
1643053870000|2022-01-24 19:51:10|278.01|272.01|277.98|271.98|278.02|272.02|277.98|271.98|0
1643053880000|2022-01-24 19:51:20|278.04|272.04|278.05|272.05|278.05|272.05|277.99|271.99|0
1643053890000|2022-01-24 19:51:30|278.07|272.07|278.05|272.05|278.07|272.07|278.03|272.03|0
1643053900000|2022-01-24 19:51:40|278.1|272.1|278.12|272.12|278.12|272.12|278.1|272.1|0
1643053910000|2022-01-24 19:51:50|278.11|272.11|278.08|272.08|278.13|272.13|278.08|272.08|0
1643053920000|2022-01-24 19:52:00|278.07|272.07|278.37|272.37|278.37|272.37|278.07|272.07|0
1643053930000|2022-01-24 19:52:10|278.34|272.34|278.32|272.32|278.34|272.34|278.32|272.32|0
1643053940000|2022-01-24 19:52:20|278.31|272.31|278.21|272.21|278.31|272.31|278.21|272.21|0
1643053950000|2022-01-24 19:52:30|278.13|272.13|278.09|272.09|278.13|272.13|278.09|272.09|0
1643053960000|2022-01-24 19:52:40|278.1|272.1|278.03|272.03|278.1|272.1|277.99|271.99|0
1643053970000|2022-01-24 19:52:50|278.04|272.04|278.11|272.11|278.12|272.12|278.04|272.04|0
1643053980000|2022-01-24 19:53:00|278.12|272.12|278.11|272.11|278.12|272.12|278.11|272.11|0
1643053990000|2022-01-24 19:53:10|278.12|272.12|278.09|272.09|278.12|272.12|278.09|272.09|0
1643054000000|2022-01-24 19:53:20|278.13|272.13|278.11|272.11|278.14|272.14|278.11|272.11|0
1643054010000|2022-01-24 19:53:30|278.1|272.1|278.19|272.19|278.19|272.19|278.1|272.1|0
1643054020000|2022-01-24 19:53:40|278.2|272.2|278.18|272.18|278.2|272.2|278.18|272.18|0
1643054030000|2022-01-24 19:53:50|278.17|272.17|278.19|272.19|278.19|272.19|278.17|272.17|0
1643054040000|2022-01-24 19:54:00|278.2|272.2|278.24|272.24|278.24|272.24|278.2|272.2|0
1643054050000|2022-01-24 19:54:10|278.25|272.25|278.27|272.27|278.27|272.27|278.25|272.25|0
1643054060000|2022-01-24 19:54:20|278.26|272.26|278.28|272.28|278.28|272.28|278.26|272.26|0
1643054070000|2022-01-24 19:54:30|278.29|272.29|278.31|272.31|278.31|272.31|278.28|272.28|0
1643054080000|2022-01-24 19:54:40|278.32|272.32|278.32|272.32|278.32|272.32|278.31|272.31|0
1643054090000|2022-01-24 19:54:50|278.29|272.29|278.2|272.2|278.29|272.29|278.19|272.19|0
1643054100000|2022-01-24 19:55:00|278.19|272.19|278.32|272.32|278.39|272.39|278.16|272.16|0
1643054110000|2022-01-24 19:55:10|278.33|272.33|278.33|272.33|278.33|272.33|278.32|272.32|0
1643054120000|2022-01-24 19:55:20|278.32|272.32|278.41|272.41|278.41|272.41|278.32|272.32|0
1643054130000|2022-01-24 19:55:30|278.54|272.54|278.48|272.48|278.54|272.54|278.47|272.47|0
1643054140000|2022-01-24 19:55:40|278.47|272.47|278.43|272.43|278.52|272.52|278.43|272.43|0
1643054150000|2022-01-24 19:55:50|278.29|272.29|278.2|272.2|278.29|272.29|278.2|272.2|0
1643054160000|2022-01-24 19:56:00|278.25|272.25|278.19|272.19|278.25|272.25|278.19|272.19|0
1643054170000|2022-01-24 19:56:10|278.17|272.17|278.17|272.17|278.17|272.17|278.17|272.17|0
1643054180000|2022-01-24 19:56:20|278.16|272.16|278.09|272.09|278.16|272.16|278.09|272.09|0
1643054190000|2022-01-24 19:56:30|277.96|271.96|277.83|271.83|277.96|271.96|277.83|271.83|0
1643054200000|2022-01-24 19:56:40|277.84|271.84|277.78|271.78|277.84|271.84|277.76|271.76|0
1643054210000|2022-01-24 19:56:50|277.79|271.79|277.65|271.65|277.79|271.79|277.65|271.65|0
1643054220000|2022-01-24 19:57:00|277.56|271.56|277.57|271.57|277.57|271.57|277.56|271.56|0
1643054230000|2022-01-24 19:57:10|277.56|271.56|277.6|271.6|277.6|271.6|277.56|271.56|0
1643054240000|2022-01-24 19:57:20|277.61|271.61|277.62|271.62|277.62|271.62|277.55|271.55|0
1643054250000|2022-01-24 19:57:30|277.6|271.6|277.51|271.51|277.6|271.6|277.51|271.51|0
1643054260000|2022-01-24 19:57:40|277.65|271.65|277.65|271.65|277.65|271.65|277.62|271.62|0
1643054270000|2022-01-24 19:57:50|277.69|271.69|277.69|271.69|277.69|271.69|277.69|271.69|0
1643054280000|2022-01-24 19:58:00|277.68|271.68|277.81|271.81|277.81|271.81|277.68|271.68|0
1643054290000|2022-01-24 19:58:10|277.82|271.82|277.82|271.82|277.82|271.82|277.82|271.82|0
1643054300000|2022-01-24 19:58:20|277.86|271.86|277.89|271.89|277.89|271.89|277.86|271.86|0
1643054310000|2022-01-24 19:58:30|277.9|271.9|278.07|272.07|278.07|272.07|277.9|271.9|0
1643054320000|2022-01-24 19:58:40|278.06|272.06|278.1|272.1|278.1|272.1|277.99|271.99|0
1643054330000|2022-01-24 19:58:50|278.07|272.07|278.07|272.07|278.08|272.08|278.07|272.07|0
1643054340000|2022-01-24 19:59:00|278.08|272.08|277.91|271.91|278.1|272.1|277.91|271.91|0
1643054350000|2022-01-24 19:59:10|278.3|272.3|278.35|272.35|278.35|272.35|278.3|272.3|0
1643054360000|2022-01-24 19:59:20|278.37|272.37|278.21|272.21|278.4|272.4|278.18|272.18|0
1643054370000|2022-01-24 19:59:30|278.22|272.22|278.48|272.48|278.48|272.48|278.22|272.22|0
1643054380000|2022-01-24 19:59:40|278.47|272.47|278.51|272.51|278.51|272.51|278.45|272.45|0
1643054390000|2022-01-24 19:59:50|278.5|272.5|278.48|272.48|278.5|272.5|278.46|272.46|0
1643054400000|2022-01-24 20:00:00|278.47|272.47|278.43|272.43|278.53|272.53|278.42|272.42|0
1643054410000|2022-01-24 20:00:10|278.42|272.42|278.45|272.45|278.45|272.45|278.42|272.42|0
1643054420000|2022-01-24 20:00:20|278.54|272.54|278.72|272.72|278.77|272.77|278.54|272.54|0
1643054430000|2022-01-24 20:00:30|278.71|272.71|278.73|272.73|278.73|272.73|278.71|272.71|0
1643054440000|2022-01-24 20:00:40|278.74|272.74|278.82|272.82|278.82|272.82|278.73|272.73|0
1643054450000|2022-01-24 20:00:50|278.81|272.81|278.82|272.82|278.82|272.82|278.81|272.81|0
1643054460000|2022-01-24 20:01:00|278.84|272.84|278.86|272.86|278.86|272.86|278.82|272.82|0
1643054470000|2022-01-24 20:01:10|278.85|272.85|278.92|272.92|278.93|272.93|278.85|272.85|0
1643054480000|2022-01-24 20:01:20|278.93|272.93|278.89|272.89|278.93|272.93|278.89|272.89|0
1643054490000|2022-01-24 20:01:30|278.91|272.91|278.85|272.85|278.91|272.91|278.85|272.85|0
1643054500000|2022-01-24 20:01:40|278.82|272.82|278.77|272.77|278.82|272.82|278.77|272.77|0
1643054510000|2022-01-24 20:01:50|278.76|272.76|278.74|272.74|278.76|272.76|278.74|272.74|0
1643054520000|2022-01-24 20:02:00|278.75|272.75|278.74|272.74|278.75|272.75|278.74|272.74|0
1643054530000|2022-01-24 20:02:10|278.73|272.73|278.77|272.77|278.78|272.78|278.73|272.73|0
1643054540000|2022-01-24 20:02:20|278.81|272.81|278.83|272.83|278.83|272.83|278.81|272.81|0
1643054550000|2022-01-24 20:02:30|279.12|273.12|279.02|273.02|279.12|273.12|279.02|273.02|0
1643054560000|2022-01-24 20:02:40|279.23|273.23|279.26|273.26|279.27|273.27|279.23|273.23|0
1643054570000|2022-01-24 20:02:50|279.25|273.25|279.26|273.26|279.26|273.26|279.23|273.23|0
1643054580000|2022-01-24 20:03:00|279.25|273.25|279.15|273.15|279.27|273.27|279.15|273.15|0
1643054590000|2022-01-24 20:03:10|279.12|273.12|279.06|273.06|279.12|273.12|279.05|273.05|0
1643054600000|2022-01-24 20:03:20|279.02|273.02|279.05|273.05|279.05|273.05|278.99|272.99|0
1643054610000|2022-01-24 20:03:30|279.06|273.06|279.1|273.1|279.1|273.1|279.06|273.06|0
1643054620000|2022-01-24 20:03:40|279.07|273.07|279.05|273.05|279.07|273.07|279.04|273.04|0
1643054630000|2022-01-24 20:03:50|279.04|273.04|278.9|272.9|279.04|273.04|278.89|272.89|0
1643054640000|2022-01-24 20:04:00|278.86|272.86|278.92|272.92|278.94|272.94|278.86|272.86|0
1643054650000|2022-01-24 20:04:10|278.91|272.91|278.86|272.86|278.92|272.92|278.86|272.86|0
1643054660000|2022-01-24 20:04:20|278.87|272.87|278.87|272.87|278.87|272.87|278.87|272.87|0
1643054670000|2022-01-24 20:04:30|278.88|272.88|278.87|272.87|278.9|272.9|278.87|272.87|0
1643054680000|2022-01-24 20:04:40|278.86|272.86|278.83|272.83|278.86|272.86|278.76|272.76|0
1643054690000|2022-01-24 20:04:50|278.82|272.82|278.73|272.73|278.83|272.83|278.72|272.72|0
1643054700000|2022-01-24 20:05:00|278.72|272.72|278.81|272.81|278.82|272.82|278.72|272.72|0
1643054710000|2022-01-24 20:05:10|278.82|272.82|278.67|272.67|278.82|272.82|278.67|272.67|0
1643054720000|2022-01-24 20:05:20|278.62|272.62|278.61|272.61|278.63|272.63|278.61|272.61|0
1643054730000|2022-01-24 20:05:30|278.54|272.54|278.39|272.39|278.56|272.56|278.39|272.39|0
1643054740000|2022-01-24 20:05:40|278.19|272.19|278.18|272.18|278.22|272.22|278.18|272.18|0
1643054750000|2022-01-24 20:05:50|278.17|272.17|278.15|272.15|278.18|272.18|278.15|272.15|0
1643054760000|2022-01-24 20:06:00|278.14|272.14|278.1|272.1|278.14|272.14|278.1|272.1|0
1643054770000|2022-01-24 20:06:10|278.08|272.08|278.41|272.41|278.41|272.41|278.08|272.08|0
1643054780000|2022-01-24 20:06:20|278.45|272.45|278.61|272.61|278.61|272.61|278.44|272.44|0
1643054790000|2022-01-24 20:06:30|278.6|272.6|278.61|272.61|278.61|272.61|278.6|272.6|0
1643054800000|2022-01-24 20:06:40|278.6|272.6|278.55|272.55|278.6|272.6|278.55|272.55|0
1643054810000|2022-01-24 20:06:50|278.56|272.56|278.43|272.43|278.56|272.56|278.43|272.43|0
1643054820000|2022-01-24 20:07:00|278.52|272.52|278.68|272.68|278.68|272.68|278.52|272.52|0
1643054830000|2022-01-24 20:07:10|278.77|272.77|278.77|272.77|278.78|272.78|278.77|272.77|0
1643054840000|2022-01-24 20:07:20|278.73|272.73|278.73|272.73|278.74|272.74|278.73|272.73|0
1643054850000|2022-01-24 20:07:30|278.66|272.66|278.66|272.66|278.66|272.66|278.64|272.64|0
1643054860000|2022-01-24 20:07:40|278.61|272.61|278.6|272.6|278.61|272.61|278.6|272.6|0
1643054870000|2022-01-24 20:07:50|278.68|272.68|278.52|272.52|278.68|272.68|278.52|272.52|0
1643054880000|2022-01-24 20:08:00|278.45|272.45|278.39|272.39|278.45|272.45|278.38|272.38|0
1643054890000|2022-01-24 20:08:10|278.4|272.4|278.41|272.41|278.41|272.41|278.4|272.4|0
1643054900000|2022-01-24 20:08:20|278.39|272.39|278.42|272.42|278.42|272.42|278.39|272.39|0
1643054910000|2022-01-24 20:08:30|278.43|272.43|278.47|272.47|278.47|272.47|278.43|272.43|0
1643054920000|2022-01-24 20:08:40|278.62|272.62|278.63|272.63|278.63|272.63|278.62|272.62|0
1643054930000|2022-01-24 20:08:50|278.67|272.67|278.59|272.59|278.67|272.67|278.59|272.59|0
1643054940000|2022-01-24 20:09:00|278.6|272.6|278.59|272.59|278.6|272.6|278.59|272.59|0
1643054950000|2022-01-24 20:09:10|278.6|272.6|278.66|272.66|278.66|272.66|278.6|272.6|0
1643054960000|2022-01-24 20:09:20|278.74|272.74|278.83|272.83|278.83|272.83|278.74|272.74|0
1643054970000|2022-01-24 20:09:30|278.82|272.82|278.88|272.88|278.89|272.89|278.82|272.82|0
1643054980000|2022-01-24 20:09:40|278.92|272.92|278.98|272.98|278.98|272.98|278.92|272.92|0
1643054990000|2022-01-24 20:09:50|279.05|273.05|279.05|273.05|279.05|273.05|279.04|273.04|0
1643055000000|2022-01-24 20:10:00|279.04|273.04|279.02|273.02|279.05|273.05|279.02|273.02|0
1643055010000|2022-01-24 20:10:10|279.04|273.04|279.28|273.28|279.28|273.28|279.04|273.04|0
1643055020000|2022-01-24 20:10:20|279.23|273.23|279.25|273.25|279.25|273.25|279.23|273.23|0
1643055030000|2022-01-24 20:10:30|279.26|273.26|279.46|273.46|279.46|273.46|279.26|273.26|0
1643055040000|2022-01-24 20:10:40|279.49|273.49|279.55|273.55|279.55|273.55|279.49|273.49|0
1643055050000|2022-01-24 20:10:50|279.59|273.59|279.59|273.59|279.59|273.59|279.58|273.58|0
1643055070000|2022-01-24 20:11:10|279.57|273.57|279.59|273.59|279.59|273.59|279.56|273.56|0
1643055080000|2022-01-24 20:11:20|279.56|273.56|279.61|273.61|279.62|273.62|279.56|273.56|0
1643055090000|2022-01-24 20:11:30|279.62|273.62|279.64|273.64|279.64|273.64|279.6|273.6|0
1643055100000|2022-01-24 20:11:40|279.66|273.66|279.69|273.69|279.7|273.7|279.66|273.66|0
1643055110000|2022-01-24 20:11:50|279.77|273.77|279.81|273.81|279.81|273.81|279.76|273.76|0
1643055120000|2022-01-24 20:12:00|279.76|273.76|279.91|273.91|279.92|273.92|279.76|273.76|0
1643055130000|2022-01-24 20:12:10|279.99|273.99|279.9|273.9|279.99|273.99|279.9|273.9|0
1643055140000|2022-01-24 20:12:20|279.91|273.91|280|274|280|274|279.91|273.91|0
1643055150000|2022-01-24 20:12:30|280.04|274.04|280.16|274.16|280.16|274.16|280.04|274.04|0
1643055160000|2022-01-24 20:12:40|280.19|274.19|280.2|274.2|280.2|274.2|280.19|274.19|0
1643055180000|2022-01-24 20:13:00|280.22|274.22|280.32|274.32|280.33|274.33|280.22|274.22|0
1643055190000|2022-01-24 20:13:10|280.36|274.36|280.42|274.42|280.42|274.42|280.35|274.35|0
1643055200000|2022-01-24 20:13:20|280.51|274.51|280.58|274.58|280.58|274.58|280.51|274.51|0
1643055210000|2022-01-24 20:13:30|280.6|274.6|280.6|274.6|280.6|274.6|280.6|274.6|0
1643055220000|2022-01-24 20:13:40|280.59|274.59|280.6|274.6|280.63|274.63|280.59|274.59|0
1643055230000|2022-01-24 20:13:50|280.59|274.59|280.52|274.52|280.59|274.59|280.5|274.5|0
1643055240000|2022-01-24 20:14:00|280.51|274.51|280.53|274.53|280.56|274.56|280.47|274.47|0
1643055250000|2022-01-24 20:14:10|280.5|274.5|280.55|274.55|280.55|274.55|280.5|274.5|0
1643055260000|2022-01-24 20:14:20|280.56|274.56|280.76|274.76|280.76|274.76|280.56|274.56|0
1643055270000|2022-01-24 20:14:30|280.72|274.72|280.72|274.72|280.72|274.72|280.72|274.72|0
1643055280000|2022-01-24 20:14:40|280.7|274.7|280.62|274.62|280.7|274.7|280.62|274.62|0
1643055290000|2022-01-24 20:14:50|280.61|274.61|280.61|274.61|280.62|274.62|280.61|274.61|0
1643055300000|2022-01-24 20:15:00|280.58|274.58|280.69|274.69|280.69|274.69|280.58|274.58|0
1643055310000|2022-01-24 20:15:10|280.67|274.67|280.78|274.78|280.78|274.78|280.67|274.67|0
1643055320000|2022-01-24 20:15:20|280.81|274.81|280.88|274.88|280.9|274.9|280.81|274.81|0
1643055330000|2022-01-24 20:15:30|280.93|274.93|280.98|274.98|280.98|274.98|280.93|274.93|0
1643055340000|2022-01-24 20:15:40|280.97|274.97|281.51|275.51|281.51|275.51|280.97|274.97|0
1643055350000|2022-01-24 20:15:50|281.42|275.42|281.59|275.59|281.59|275.59|281.42|275.42|0
1643055360000|2022-01-24 20:16:00|281.58|275.58|281.54|275.54|281.73|275.73|281.54|275.54|0
1643055370000|2022-01-24 20:16:10|281.53|275.53|281.57|275.57|281.58|275.58|281.53|275.53|0
1643055380000|2022-01-24 20:16:20|281.58|275.58|281.65|275.65|281.68|275.68|281.57|275.57|0
1643055390000|2022-01-24 20:16:30|281.64|275.64|281.66|275.66|281.67|275.67|281.62|275.62|0
1643055400000|2022-01-24 20:16:40|281.65|275.65|281.65|275.65|281.65|275.65|281.65|275.65|0
1643055410000|2022-01-24 20:16:50|281.64|275.64|281.79|275.79|281.79|275.79|281.63|275.63|0
1643055420000|2022-01-24 20:17:00|281.96|275.96|281.96|275.96|281.97|275.97|281.96|275.96|0
1643055430000|2022-01-24 20:17:10|281.99|275.99|282.01|276.01|282.02|276.02|281.95|275.95|0
1643055440000|2022-01-24 20:17:20|282.07|276.07|282.04|276.04|282.07|276.07|282.02|276.02|0
1643055450000|2022-01-24 20:17:30|282.02|276.02|282.14|276.14|282.14|276.14|282.01|276.01|0
1643055460000|2022-01-24 20:17:40|282.13|276.13|282.12|276.12|282.14|276.14|282.05|276.05|0
1643055470000|2022-01-24 20:17:50|282.08|276.08|282.07|276.07|282.08|276.08|282.07|276.07|0
1643055480000|2022-01-24 20:18:00|282.05|276.05|281.93|275.93|282.05|276.05|281.93|275.93|0
1643055490000|2022-01-24 20:18:10|282.01|276.01|282.09|276.09|282.09|276.09|282.01|276.01|0
1643055500000|2022-01-24 20:18:20|282.1|276.1|282.01|276.01|282.11|276.11|281.98|275.98|0
1643055510000|2022-01-24 20:18:30|282.02|276.02|282.01|276.01|282.02|276.02|282.01|276.01|0
1643055520000|2022-01-24 20:18:40|281.98|275.98|282.04|276.04|282.04|276.04|281.93|275.93|0
1643055530000|2022-01-24 20:18:50|282.03|276.03|281.92|275.92|282.03|276.03|281.92|275.92|0
1643055540000|2022-01-24 20:19:00|281.86|275.86|281.86|275.86|281.86|275.86|281.86|275.86|0
1643055550000|2022-01-24 20:19:10|281.85|275.85|281.62|275.62|281.92|275.92|281.62|275.62|0
1643055560000|2022-01-24 20:19:20|281.64|275.64|281.55|275.55|281.64|275.64|281.55|275.55|0
1643055570000|2022-01-24 20:19:30|281.54|275.54|281.6|275.6|281.6|275.6|281.54|275.54|0
1643055580000|2022-01-24 20:19:40|281.59|275.59|281.58|275.58|281.59|275.59|281.58|275.58|0
1643055590000|2022-01-24 20:19:50|281.59|275.59|281.54|275.54|281.59|275.59|281.53|275.53|0
1643055600000|2022-01-24 20:20:00|281.55|275.55|281.49|275.49|281.6|275.6|281.38|275.38|0
1643055610000|2022-01-24 20:20:10|281.53|275.53|281.69|275.69|281.7|275.7|281.53|275.53|0
1643055620000|2022-01-24 20:20:20|281.7|275.7|281.9|275.9|281.9|275.9|281.7|275.7|0
1643055630000|2022-01-24 20:20:30|282|276|282.15|276.15|282.16|276.16|282|276|0
1643055640000|2022-01-24 20:20:40|282.16|276.16|282.09|276.09|282.16|276.16|282.09|276.09|0
1643055650000|2022-01-24 20:20:50|282.08|276.08|282.12|276.12|282.12|276.12|282.07|276.07|0
1643055660000|2022-01-24 20:21:00|282.08|276.08|282.26|276.26|282.27|276.27|282.08|276.08|0
1643055670000|2022-01-24 20:21:10|282.27|276.27|282.31|276.31|282.31|276.31|282.27|276.27|0
1643055680000|2022-01-24 20:21:20|282.55|276.55|282.51|276.51|282.57|276.57|282.51|276.51|0
1643055690000|2022-01-24 20:21:30|282.55|276.55|282.69|276.69|282.7|276.7|282.55|276.55|0
1643055700000|2022-01-24 20:21:40|282.68|276.68|282.68|276.68|282.68|276.68|282.68|276.68|0
1643055710000|2022-01-24 20:21:50|282.67|276.67|282.84|276.84|282.89|276.89|282.67|276.67|0
1643055720000|2022-01-24 20:22:00|282.86|276.86|282.86|276.86|282.86|276.86|282.85|276.85|0
1643055730000|2022-01-24 20:22:10|282.9|276.9|283.06|277.06|283.07|277.07|282.9|276.9|0
1643055740000|2022-01-24 20:22:20|283.07|277.07|283.07|277.07|283.08|277.08|283.07|277.07|0
1643055750000|2022-01-24 20:22:30|283.06|277.06|283.08|277.08|283.08|277.08|283.03|277.03|0
1643055760000|2022-01-24 20:22:40|283.12|277.12|283.23|277.23|283.23|277.23|283.12|277.12|0
1643055770000|2022-01-24 20:22:50|283.22|277.22|283.18|277.18|283.22|277.22|283.18|277.18|0
1643055780000|2022-01-24 20:23:00|283.26|277.26|283.07|277.07|283.26|277.26|283.06|277.06|0
1643055790000|2022-01-24 20:23:10|283.12|277.12|283.16|277.16|283.17|277.17|283.12|277.12|0
1643055800000|2022-01-24 20:23:20|283.17|277.17|283.25|277.25|283.25|277.25|283.17|277.17|0
1643055810000|2022-01-24 20:23:30|283.17|277.17|283.1|277.1|283.17|277.17|283.08|277.08|0
1643055820000|2022-01-24 20:23:40|283.13|277.13|283.23|277.23|283.23|277.23|283.13|277.13|0
1643055830000|2022-01-24 20:23:50|283.24|277.24|283.33|277.33|283.35|277.35|283.24|277.24|0
1643055840000|2022-01-24 20:24:00|283.36|277.36|283.35|277.35|283.36|277.36|283.34|277.34|0
1643055850000|2022-01-24 20:24:10|283.32|277.32|283.33|277.33|283.33|277.33|283.32|277.32|0
1643055860000|2022-01-24 20:24:20|283.34|277.34|283.28|277.28|283.34|277.34|283.28|277.28|0
1643055870000|2022-01-24 20:24:30|283.16|277.16|283.13|277.13|283.16|277.16|283.12|277.12|0
1643055880000|2022-01-24 20:24:40|283.2|277.2|283.21|277.21|283.21|277.21|283.2|277.2|0
1643055890000|2022-01-24 20:24:50|283.23|277.23|283.2|277.2|283.23|277.23|283.2|277.2|0
1643055900000|2022-01-24 20:25:00|283.21|277.21|283.27|277.27|283.27|277.27|283.21|277.21|0
1643055910000|2022-01-24 20:25:10|283.26|277.26|283.24|277.24|283.26|277.26|283.24|277.24|0
1643055920000|2022-01-24 20:25:20|283.25|277.25|283.26|277.26|283.26|277.26|283.23|277.23|0
1643055930000|2022-01-24 20:25:30|283.25|277.25|283.25|277.25|283.25|277.25|283.25|277.25|0
1643055940000|2022-01-24 20:25:40|283.26|277.26|283.24|277.24|283.26|277.26|283.24|277.24|0
1643055950000|2022-01-24 20:25:50|283.25|277.25|283.24|277.24|283.27|277.27|283.24|277.24|0
1643055960000|2022-01-24 20:26:00|283.23|277.23|283.26|277.26|283.26|277.26|283.19|277.19|0
1643055970000|2022-01-24 20:26:10|283.34|277.34|283.61|277.61|283.61|277.61|283.34|277.34|0
1643055980000|2022-01-24 20:26:20|283.65|277.65|283.54|277.54|283.65|277.65|283.54|277.54|0
1643055990000|2022-01-24 20:26:30|283.55|277.55|283.57|277.57|283.57|277.57|283.55|277.55|0
1643056000000|2022-01-24 20:26:40|283.56|277.56|283.44|277.44|283.56|277.56|283.39|277.39|0
1643056010000|2022-01-24 20:26:50|283.52|277.52|283.68|277.68|283.68|277.68|283.5|277.5|0
1643056020000|2022-01-24 20:27:00|283.69|277.69|283.77|277.77|283.77|277.77|283.69|277.69|0
1643056030000|2022-01-24 20:27:10|283.76|277.76|284.23|278.23|284.24|278.24|283.76|277.76|0
1643056040000|2022-01-24 20:27:20|284.17|278.17|283.89|277.89|284.18|278.18|283.89|277.89|0
1643056050000|2022-01-24 20:27:30|283.87|277.87|283.73|277.73|284.01|278.01|283.72|277.72|0
1643056060000|2022-01-24 20:27:40|283.8|277.8|283.89|277.89|283.89|277.89|283.8|277.8|0
1643056070000|2022-01-24 20:27:50|283.88|277.88|283.9|277.9|283.9|277.9|283.87|277.87|0
1643056080000|2022-01-24 20:28:00|283.87|277.87|283.89|277.89|283.89|277.89|283.86|277.86|0
1643056090000|2022-01-24 20:28:10|283.9|277.9|283.88|277.88|283.91|277.91|283.88|277.88|0
1643056100000|2022-01-24 20:28:20|283.81|277.81|283.7|277.7|283.81|277.81|283.69|277.69|0
1643056110000|2022-01-24 20:28:30|283.98|277.98|283.66|277.66|283.99|277.99|283.66|277.66|0
1643056120000|2022-01-24 20:28:40|283.65|277.65|283.76|277.76|283.76|277.76|283.65|277.65|0
1643056130000|2022-01-24 20:28:50|283.77|277.77|283.85|277.85|283.89|277.89|283.77|277.77|0
1643056140000|2022-01-24 20:29:00|283.84|277.84|283.89|277.89|283.89|277.89|283.82|277.82|0
1643056150000|2022-01-24 20:29:10|283.88|277.88|283.7|277.7|283.9|277.9|283.7|277.7|0
1643056160000|2022-01-24 20:29:20|283.78|277.78|283.8|277.8|283.82|277.82|283.76|277.76|0
1643056170000|2022-01-24 20:29:30|283.79|277.79|283.92|277.92|283.92|277.92|283.79|277.79|0
1643056180000|2022-01-24 20:29:40|283.87|277.87|283.93|277.93|283.94|277.94|283.87|277.87|0
1643056190000|2022-01-24 20:29:50|283.94|277.94|283.94|277.94|283.94|277.94|283.94|277.94|0
1643056200000|2022-01-24 20:30:00|283.84|277.84|283.74|277.74|283.84|277.84|283.74|277.74|0
1643056210000|2022-01-24 20:30:10|283.7|277.7|283.68|277.68|283.7|277.7|283.67|277.67|0
1643056220000|2022-01-24 20:30:20|283.58|277.58|283.66|277.66|283.68|277.68|283.58|277.58|0
1643056230000|2022-01-24 20:30:30|283.65|277.65|283.74|277.74|283.75|277.75|283.65|277.65|0
1643056240000|2022-01-24 20:30:40|283.81|277.81|283.81|277.81|283.81|277.81|283.8|277.8|0
1643056250000|2022-01-24 20:30:50|283.86|277.86|283.88|277.88|283.89|277.89|283.85|277.85|0
1643056260000|2022-01-24 20:31:00|283.89|277.89|283.94|277.94|283.94|277.94|283.79|277.79|0
1643056270000|2022-01-24 20:31:10|283.95|277.95|283.71|277.71|283.95|277.95|283.71|277.71|0
1643056280000|2022-01-24 20:31:20|283.72|277.72|283.71|277.71|283.72|277.72|283.71|277.71|0
1643056290000|2022-01-24 20:31:30|283.72|277.72|283.86|277.86|283.86|277.86|283.72|277.72|0
1643056300000|2022-01-24 20:31:40|283.9|277.9|283.9|277.9|283.9|277.9|283.89|277.89|0
1643056310000|2022-01-24 20:31:50|283.92|277.92|284.3|278.3|284.31|278.31|283.92|277.92|0
1643056320000|2022-01-24 20:32:00|284.31|278.31|284.36|278.36|284.36|278.36|284.31|278.31|0
1643056330000|2022-01-24 20:32:10|284.35|278.35|284.29|278.29|284.35|278.35|284.26|278.26|0
1643056340000|2022-01-24 20:32:20|284.33|278.33|284.14|278.14|284.42|278.42|284.14|278.14|0
1643056350000|2022-01-24 20:32:30|284.15|278.15|284.4|278.4|284.4|278.4|284.15|278.15|0
1643056360000|2022-01-24 20:32:40|284.44|278.44|284.49|278.49|284.49|278.49|284.37|278.37|0
1643056370000|2022-01-24 20:32:50|284.45|278.45|284.45|278.45|284.45|278.45|284.39|278.39|0
1643056380000|2022-01-24 20:33:00|284.47|278.47|284.5|278.5|284.51|278.51|284.47|278.47|0
1643056390000|2022-01-24 20:33:10|284.49|278.49|284.52|278.52|284.52|278.52|284.49|278.49|0
1643056400000|2022-01-24 20:33:20|284.51|278.51|284.52|278.52|284.52|278.52|284.51|278.51|0
1643056410000|2022-01-24 20:33:30|284.59|278.59|284.68|278.68|284.68|278.68|284.59|278.59|0
1643056420000|2022-01-24 20:33:40|284.69|278.69|284.7|278.7|284.71|278.71|284.68|278.68|0
1643056430000|2022-01-24 20:33:50|284.69|278.69|284.73|278.73|284.76|278.76|284.69|278.69|0
1643056440000|2022-01-24 20:34:00|284.97|278.97|284.99|278.99|284.99|278.99|284.96|278.96|0
1643056450000|2022-01-24 20:34:10|284.98|278.98|285.22|279.22|285.24|279.24|284.98|278.98|0
1643056460000|2022-01-24 20:34:20|285.23|279.23|285.02|279.02|285.23|279.23|285.02|279.02|0
1643056470000|2022-01-24 20:34:30|285.01|279.01|285|279|285.01|279.01|285|279|0
1643056480000|2022-01-24 20:34:40|284.99|278.99|285.03|279.03|285.03|279.03|284.98|278.98|0
1643056490000|2022-01-24 20:34:50|285.05|279.05|285.09|279.09|285.09|279.09|285.05|279.05|0
1643056500000|2022-01-24 20:35:00|285.08|279.08|285.12|279.12|285.12|279.12|285.07|279.07|0
1643056510000|2022-01-24 20:35:10|285.11|279.11|285.15|279.15|285.15|279.15|285.11|279.11|0
1643056520000|2022-01-24 20:35:20|285.19|279.19|285.41|279.41|285.41|279.41|285.19|279.19|0
1643056530000|2022-01-24 20:35:30|285.42|279.42|285.43|279.43|285.43|279.43|285.38|279.38|0
1643056540000|2022-01-24 20:35:40|285.46|279.46|285.46|279.46|285.47|279.47|285.43|279.43|0
1643056550000|2022-01-24 20:35:50|285.38|279.38|285.46|279.46|285.5|279.5|285.38|279.38|0
1643056560000|2022-01-24 20:36:00|285.45|279.45|285.39|279.39|285.45|279.45|285.39|279.39|0
1643056570000|2022-01-24 20:36:10|285.4|279.4|285.45|279.45|285.45|279.45|285.4|279.4|0
1643056580000|2022-01-24 20:36:20|285.43|279.43|285.28|279.28|285.43|279.43|285.26|279.26|0
1643056590000|2022-01-24 20:36:30|285.29|279.29|285.17|279.17|285.29|279.29|285.16|279.16|0
1643056600000|2022-01-24 20:36:40|285.12|279.12|285|279|285.12|279.12|285|279|0
1643056610000|2022-01-24 20:36:50|284.97|278.97|284.98|278.98|284.98|278.98|284.96|278.96|0
1643056620000|2022-01-24 20:37:00|285|279|284.99|278.99|285.01|279.01|284.91|278.91|0
1643056630000|2022-01-24 20:37:10|285.07|279.07|285.15|279.15|285.17|279.17|285.07|279.07|0
1643056640000|2022-01-24 20:37:20|285.23|279.23|285.23|279.23|285.23|279.23|285.23|279.23|0
1643056650000|2022-01-24 20:37:30|285.19|279.19|285.17|279.17|285.19|279.19|285.17|279.17|0
1643056660000|2022-01-24 20:37:40|285.18|279.18|285.18|279.18|285.18|279.18|285.17|279.17|0
1643056670000|2022-01-24 20:37:50|285.13|279.13|285.22|279.22|285.22|279.22|285.13|279.13|0
1643056680000|2022-01-24 20:38:00|285.46|279.46|285.46|279.46|285.46|279.46|285.46|279.46|0
1643056690000|2022-01-24 20:38:10|285.42|279.42|285.57|279.57|285.57|279.57|285.42|279.42|0
1643056700000|2022-01-24 20:38:20|285.68|279.68|285.46|279.46|285.69|279.69|285.32|279.32|0
1643056710000|2022-01-24 20:38:30|285.47|279.47|285.51|279.51|285.51|279.51|285.45|279.45|0
1643056720000|2022-01-24 20:38:40|285.49|279.49|285.5|279.5|285.5|279.5|285.49|279.49|0
1643056730000|2022-01-24 20:38:50|285.49|279.49|285.62|279.62|285.62|279.62|285.49|279.49|0
1643056740000|2022-01-24 20:39:00|285.61|279.61|285.77|279.77|285.78|279.78|285.61|279.61|0
1643056750000|2022-01-24 20:39:10|285.78|279.78|285.82|279.82|285.82|279.82|285.78|279.78|0
1643056760000|2022-01-24 20:39:20|285.81|279.81|285.81|279.81|285.81|279.81|285.8|279.8|0
1643056770000|2022-01-24 20:39:30|285.82|279.82|285.82|279.82|285.82|279.82|285.82|279.82|0
1643056780000|2022-01-24 20:39:40|285.83|279.83|285.98|279.98|285.98|279.98|285.83|279.83|0
1643056790000|2022-01-24 20:39:50|286.02|280.02|286.03|280.03|286.03|280.03|286.02|280.02|0
1643056800000|2022-01-24 20:40:00|286.04|280.04|286.17|280.17|286.17|280.17|286.04|280.04|0
1643056810000|2022-01-24 20:40:10|286.16|280.16|286.2|280.2|286.2|280.2|286.16|280.16|0
1643056820000|2022-01-24 20:40:20|286.21|280.21|286.21|280.21|286.21|280.21|286.2|280.2|0
1643056830000|2022-01-24 20:40:30|286.19|280.19|286.14|280.14|286.5|280.5|286.14|280.14|0
1643056840000|2022-01-24 20:40:40|286.15|280.15|286.17|280.17|286.17|280.17|286.15|280.15|0
1643056850000|2022-01-24 20:40:50|286.16|280.16|286.23|280.23|286.24|280.24|286.16|280.16|0
1643056860000|2022-01-24 20:41:00|286.22|280.22|286.06|280.06|286.22|280.22|286.06|280.06|0
1643056870000|2022-01-24 20:41:10|286.05|280.05|286|280|286.05|280.05|286|280|0
1643056880000|2022-01-24 20:41:20|285.99|279.99|285.85|279.85|285.99|279.99|285.84|279.84|0
1643056890000|2022-01-24 20:41:30|285.94|279.94|286.02|280.02|286.04|280.04|285.94|279.94|0
1643056900000|2022-01-24 20:41:40|286.04|280.04|286.1|280.1|286.1|280.1|286.04|280.04|0
1643056910000|2022-01-24 20:41:50|286.25|280.25|286.26|280.26|286.27|280.27|286.22|280.22|0
1643056920000|2022-01-24 20:42:00|286.25|280.25|286.27|280.27|286.28|280.28|286.19|280.19|0
1643056930000|2022-01-24 20:42:10|286.28|280.28|286.14|280.14|286.28|280.28|286.14|280.14|0
1643056940000|2022-01-24 20:42:20|286.11|280.11|286.06|280.06|286.11|280.11|285.88|279.88|0
1643056950000|2022-01-24 20:42:30|286.02|280.02|286.03|280.03|286.12|280.12|285.94|279.94|0
1643056960000|2022-01-24 20:42:40|286.07|280.07|286.16|280.16|286.26|280.26|286.07|280.07|0
1643056970000|2022-01-24 20:42:50|286.13|280.13|286.34|280.34|286.34|280.34|286.12|280.12|0
1643056980000|2022-01-24 20:43:00|286.21|280.21|286.26|280.26|286.27|280.27|286.2|280.2|0
1643056990000|2022-01-24 20:43:10|286.25|280.25|286.1|280.1|286.25|280.25|286.1|280.1|0
1643057000000|2022-01-24 20:43:20|286.18|280.18|286.41|280.41|286.41|280.41|286.18|280.18|0
1643057010000|2022-01-24 20:43:30|286.49|280.49|286.45|280.45|286.49|280.49|286.45|280.45|0
1643057020000|2022-01-24 20:43:40|286.31|280.31|286.22|280.22|286.31|280.31|286.16|280.16|0
1643057030000|2022-01-24 20:43:50|286.21|280.21|286.07|280.07|286.21|280.21|286.07|280.07|0
1643057040000|2022-01-24 20:44:00|286.06|280.06|285.99|279.99|286.06|280.06|285.99|279.99|0
1643057050000|2022-01-24 20:44:10|286.02|280.02|286.31|280.31|286.33|280.33|286.02|280.02|0
1643057060000|2022-01-24 20:44:20|286.18|280.18|286.45|280.45|286.45|280.45|286.18|280.18|0
1643057070000|2022-01-24 20:44:30|286.46|280.46|286.5|280.5|286.5|280.5|286.46|280.46|0
1643057080000|2022-01-24 20:44:40|286.49|280.49|286.54|280.54|286.54|280.54|286.49|280.49|0
1643057090000|2022-01-24 20:44:50|286.53|280.53|286.65|280.65|286.65|280.65|286.36|280.36|0
1643057100000|2022-01-24 20:45:00|286.7|280.7|286.36|280.36|286.7|280.7|286.32|280.32|0
1643057110000|2022-01-24 20:45:10|286.37|280.37|286.39|280.39|286.47|280.47|286.37|280.37|0
1643057120000|2022-01-24 20:45:20|286.3|280.3|286.43|280.43|286.43|280.43|286.3|280.3|0
1643057130000|2022-01-24 20:45:30|286.45|280.45|286.39|280.39|286.5|280.5|286.39|280.39|0
1643057140000|2022-01-24 20:45:40|286.27|280.27|286.21|280.21|286.28|280.28|286.17|280.17|0
1643057150000|2022-01-24 20:45:50|286.28|280.28|286.34|280.34|286.36|280.36|286.28|280.28|0
1643057160000|2022-01-24 20:46:00|286.33|280.33|286.32|280.32|286.35|280.35|286.26|280.26|0
1643057170000|2022-01-24 20:46:10|286.23|280.23|286.22|280.22|286.28|280.28|286.22|280.22|0
1643057180000|2022-01-24 20:46:20|286.23|280.23|286.27|280.27|286.27|280.27|286.23|280.23|0
1643057190000|2022-01-24 20:46:30|286.26|280.26|286.49|280.49|286.49|280.49|286.26|280.26|0
1643057200000|2022-01-24 20:46:40|286.48|280.48|286.22|280.22|286.49|280.49|286.22|280.22|0
1643057210000|2022-01-24 20:46:50|286.23|280.23|286.41|280.41|286.41|280.41|286.23|280.23|0
1643057220000|2022-01-24 20:47:00|286.39|280.39|286.43|280.43|286.43|280.43|286.37|280.37|0
1643057230000|2022-01-24 20:47:10|286.44|280.44|286.55|280.55|286.55|280.55|286.43|280.43|0
1643057240000|2022-01-24 20:47:20|286.54|280.54|286.62|280.62|286.62|280.62|286.54|280.54|0
1643057250000|2022-01-24 20:47:30|286.63|280.63|286.63|280.63|286.63|280.63|286.62|280.62|0
1643057260000|2022-01-24 20:47:40|286.55|280.55|286.64|280.64|286.67|280.67|286.55|280.55|0
1643057270000|2022-01-24 20:47:50|286.69|280.69|286.76|280.76|286.76|280.76|286.68|280.68|0
1643057280000|2022-01-24 20:48:00|286.83|280.83|286.7|280.7|286.83|280.83|286.68|280.68|0
1643057290000|2022-01-24 20:48:10|286.71|280.71|286.82|280.82|286.83|280.83|286.71|280.71|0
1643057300000|2022-01-24 20:48:20|286.83|280.83|286.83|280.83|286.85|280.85|286.83|280.83|0
1643057310000|2022-01-24 20:48:30|286.68|280.68|286.67|280.67|286.68|280.68|286.67|280.67|0
1643057320000|2022-01-24 20:48:40|286.7|280.7|286.85|280.85|286.85|280.85|286.7|280.7|0
1643057330000|2022-01-24 20:48:50|286.86|280.86|286.74|280.74|286.93|280.93|286.74|280.74|0
1643057340000|2022-01-24 20:49:00|286.75|280.75|286.87|280.87|286.87|280.87|286.75|280.75|0
1643057350000|2022-01-24 20:49:10|286.9|280.9|287.18|281.18|287.18|281.18|286.9|280.9|0
1643057360000|2022-01-24 20:49:20|287.14|281.14|287.01|281.01|287.14|281.14|287.01|281.01|0
1643057370000|2022-01-24 20:49:30|286.9|280.9|287.24|281.24|287.24|281.24|286.86|280.86|0
1643057380000|2022-01-24 20:49:40|287.32|281.32|287.25|281.25|287.32|281.32|287.24|281.24|0
1643057390000|2022-01-24 20:49:50|287.23|281.23|287.3|281.3|287.32|281.32|287.15|281.15|0
1643057400000|2022-01-24 20:50:00|287.46|281.46|287.48|281.48|287.65|281.65|287.46|281.46|0
1643057410000|2022-01-24 20:50:10|287.54|281.54|287.53|281.53|287.57|281.57|287.53|281.53|0
1643057420000|2022-01-24 20:50:20|287.54|281.54|287.59|281.59|287.6|281.6|287.54|281.54|0
1643057430000|2022-01-24 20:50:30|287.64|281.64|287.8|281.8|287.8|281.8|287.64|281.64|0
1643057440000|2022-01-24 20:50:40|287.82|281.82|287.75|281.75|287.82|281.82|287.75|281.75|0
1643057450000|2022-01-24 20:50:50|287.77|281.77|288.07|282.07|288.08|282.08|287.76|281.76|0
1643057460000|2022-01-24 20:51:00|287.95|281.95|288.02|282.02|288.02|282.02|287.95|281.95|0
1643057470000|2022-01-24 20:51:10|288.05|282.05|288.02|282.02|288.07|282.07|288.02|282.02|0
1643057480000|2022-01-24 20:51:20|288.01|282.01|288.07|282.07|288.07|282.07|288.01|282.01|0
1643057490000|2022-01-24 20:51:30|287.98|281.98|288.01|282.01|288.01|282.01|287.97|281.97|0
1643057500000|2022-01-24 20:51:40|288.1|282.1|288.27|282.27|288.27|282.27|288.1|282.1|0
1643057510000|2022-01-24 20:51:50|288.31|282.31|288.33|282.33|288.34|282.34|288.31|282.31|0
1643057520000|2022-01-24 20:52:00|288.34|282.34|288.17|282.17|288.35|282.35|288.16|282.16|0
1643057530000|2022-01-24 20:52:10|288.2|282.2|288.29|282.29|288.29|282.29|288.2|282.2|0
1643057540000|2022-01-24 20:52:20|288.28|282.28|288.24|282.24|288.28|282.28|288.23|282.23|0
1643057550000|2022-01-24 20:52:30|288.27|282.27|288.54|282.54|288.54|282.54|288.27|282.27|0
1643057560000|2022-01-24 20:52:40|288.52|282.52|288.64|282.64|288.64|282.64|288.52|282.52|0
1643057570000|2022-01-24 20:52:50|288.73|282.73|288.79|282.79|288.79|282.79|288.72|282.72|0
1643057580000|2022-01-24 20:53:00|288.77|282.77|288.76|282.76|288.77|282.77|288.76|282.76|0
1643057590000|2022-01-24 20:53:10|288.79|282.79|289.17|283.17|289.17|283.17|288.79|282.79|0
1643057600000|2022-01-24 20:53:20|289.4|283.4|289.43|283.43|289.43|283.43|289.4|283.4|0
1643057610000|2022-01-24 20:53:30|289.44|283.44|289.42|283.42|289.44|283.44|289.42|283.42|0
1643057620000|2022-01-24 20:53:40|289.43|283.43|289.37|283.37|289.43|283.43|289.36|283.36|0
1643057630000|2022-01-24 20:53:50|289.41|283.41|289.39|283.39|289.41|283.41|289.39|283.39|0
1643057640000|2022-01-24 20:54:00|289.37|283.37|288.93|282.93|289.37|283.37|288.93|282.93|0
1643057650000|2022-01-24 20:54:10|288.95|282.95|288.88|282.88|288.95|282.95|288.88|282.88|0
1643057660000|2022-01-24 20:54:20|288.77|282.77|288.76|282.76|288.77|282.77|288.75|282.75|0
1643057670000|2022-01-24 20:54:30|288.71|282.71|288.81|282.81|288.85|282.85|288.71|282.71|0
1643057680000|2022-01-24 20:54:40|288.71|282.71|288.77|282.77|288.77|282.77|288.7|282.7|0
1643057690000|2022-01-24 20:54:50|288.79|282.79|288.86|282.86|288.86|282.86|288.77|282.77|0
1643057700000|2022-01-24 20:55:00|288.77|282.77|288.66|282.66|288.77|282.77|288.63|282.63|0
1643057710000|2022-01-24 20:55:10|288.53|282.53|288.53|282.53|288.53|282.53|288.51|282.51|0
1643057720000|2022-01-24 20:55:20|288.52|282.52|288.43|282.43|288.53|282.53|288.39|282.39|0
1643057730000|2022-01-24 20:55:30|288.39|282.39|288.23|282.23|288.39|282.39|288.23|282.23|0
1643057740000|2022-01-24 20:55:40|288.24|282.24|287.88|281.88|288.24|282.24|287.88|281.88|0
1643057750000|2022-01-24 20:55:50|287.89|281.89|288.15|282.15|288.15|282.15|287.88|281.88|0
1643057760000|2022-01-24 20:56:00|288.16|282.16|288.26|282.26|288.26|282.26|288.15|282.15|0
1643057770000|2022-01-24 20:56:10|288.12|282.12|288.11|282.11|288.24|282.24|288.06|282.06|0
1643057780000|2022-01-24 20:56:20|288.1|282.1|287.97|281.97|288.1|282.1|287.97|281.97|0
1643057790000|2022-01-24 20:56:30|287.93|281.93|287.8|281.8|288.07|282.07|287.6|281.6|0
1643057800000|2022-01-24 20:56:40|287.79|281.79|288.09|282.09|288.11|282.11|287.79|281.79|0
1643057810000|2022-01-24 20:56:50|288.13|282.13|288.23|282.23|288.29|282.29|288.12|282.12|0
1643057820000|2022-01-24 20:57:00|288.24|282.24|288.28|282.28|288.3|282.3|288.23|282.23|0
1643057830000|2022-01-24 20:57:10|288.27|282.27|288.31|282.31|288.39|282.39|288.23|282.23|0
1643057840000|2022-01-24 20:57:20|288.42|282.42|288.45|282.45|288.45|282.45|288.42|282.42|0
1643057850000|2022-01-24 20:57:30|288.51|282.51|288.5|282.5|288.54|282.54|288.5|282.5|0
1643057860000|2022-01-24 20:57:40|288.48|282.48|288.29|282.29|288.51|282.51|288.29|282.29|0
1643057870000|2022-01-24 20:57:50|288.28|282.28|288.24|282.24|288.28|282.28|288.23|282.23|0
1643057880000|2022-01-24 20:58:00|288.25|282.25|288.05|282.05|288.25|282.25|288.04|282.04|0
1643057890000|2022-01-24 20:58:10|288.06|282.06|288.05|282.05|288.16|282.16|288.05|282.05|0
1643057900000|2022-01-24 20:58:20|288.11|282.11|288.38|282.38|288.39|282.39|287.96|281.96|0
1643057910000|2022-01-24 20:58:30|288.43|282.43|288.42|282.42|288.57|282.57|287.81|281.81|0
1643057920000|2022-01-24 20:58:40|288.65|282.65|288.52|282.52|288.83|282.83|288.52|282.52|0
1643057930000|2022-01-24 20:58:50|288.66|282.66|288.6|282.6|288.72|282.72|288.41|282.41|0
1643057940000|2022-01-24 20:59:00|288.65|282.65|288.71|282.71|288.71|282.71|288.57|282.57|0
1643057950000|2022-01-24 20:59:10|288.68|282.68|288.33|282.33|288.68|282.68|288.33|282.33|0
1643057960000|2022-01-24 20:59:20|288.37|282.37|288.97|282.97|288.97|282.97|287.94|281.94|0
1643057970000|2022-01-24 20:59:30|288.75|282.75|288.67|282.67|289.6|283.6|288.52|282.52|0
1643057980000|2022-01-24 20:59:40|289.39|283.39|289.72|283.72|289.72|283.72|289.28|283.28|0
1643057990000|2022-01-24 20:59:50|289.78|283.78|289.88|283.88|289.89|283.89|289.78|283.78|0
1643121190000|2022-01-25 14:33:10|283.47|277.47|283.49|277.49|283.49|277.49|283.32|277.32|0
1643121200000|2022-01-25 14:33:20|283.52|277.52|283.2|277.2|283.57|277.57|283.2|277.2|0
1643121210000|2022-01-25 14:33:30|282.9|276.9|283.13|277.13|283.13|277.13|282.9|276.9|0
1643121220000|2022-01-25 14:33:40|283.12|277.12|283.41|277.41|283.42|277.42|283.04|277.04|0
1643121230000|2022-01-25 14:33:50|283.42|277.42|283.66|277.66|283.66|277.66|283.42|277.42|0
1643121240000|2022-01-25 14:34:00|283.65|277.65|283.8|277.8|283.8|277.8|283.62|277.62|0
1643121250000|2022-01-25 14:34:10|284.11|278.11|284.07|278.07|284.23|278.23|283.9|277.9|0
1643121260000|2022-01-25 14:34:20|284.11|278.11|283.71|277.71|284.13|278.13|283.67|277.67|0
1643121270000|2022-01-25 14:34:30|283.64|277.64|283.64|277.64|283.67|277.67|283.55|277.55|0
1643121280000|2022-01-25 14:34:40|283.68|277.68|283.57|277.57|283.68|277.68|283.54|277.54|0
1643121290000|2022-01-25 14:34:50|283.62|277.62|283.55|277.55|283.65|277.65|283.55|277.55|0
1643121300000|2022-01-25 14:35:00|283.82|277.82|283.51|277.51|283.87|277.87|283.51|277.51|0
1643121310000|2022-01-25 14:35:10|283.79|277.79|283.74|277.74|283.95|277.95|283.74|277.74|0
1643121320000|2022-01-25 14:35:20|283.04|277.04|283.11|277.11|283.11|277.11|283.04|277.04|0
1643121330000|2022-01-25 14:35:30|283.1|277.1|282.7|276.7|283.1|277.1|282.6|276.6|0
1643121340000|2022-01-25 14:35:40|282.69|276.69|282.56|276.56|282.69|276.69|282.55|276.55|0
1643121350000|2022-01-25 14:35:50|282.53|276.53|282.45|276.45|282.53|276.53|282.45|276.45|0
1643121360000|2022-01-25 14:36:00|282.44|276.44|282.59|276.59|282.59|276.59|282.44|276.44|0
1643121370000|2022-01-25 14:36:10|282.6|276.6|283.2|277.2|283.2|277.2|282.6|276.6|0
1643121380000|2022-01-25 14:36:20|283.25|277.25|283.28|277.28|283.31|277.31|283.25|277.25|0
1643121390000|2022-01-25 14:36:30|283.31|277.31|283.4|277.4|283.41|277.41|283.31|277.31|0
1643121400000|2022-01-25 14:36:40|283.31|277.31|283.3|277.3|283.35|277.35|283.3|277.3|0
1643121410000|2022-01-25 14:36:50|283.31|277.31|283.37|277.37|283.37|277.37|283.28|277.28|0
1643121420000|2022-01-25 14:37:00|283.38|277.38|283.4|277.4|283.41|277.41|283.36|277.36|0
1643121430000|2022-01-25 14:37:10|283.46|277.46|283.63|277.63|283.78|277.78|283.46|277.46|0
1643121440000|2022-01-25 14:37:20|283.69|277.69|283.71|277.71|283.71|277.71|283.69|277.69|0
1643121450000|2022-01-25 14:37:30|284.27|278.27|284.53|278.53|284.54|278.54|284.27|278.27|0
1643121460000|2022-01-25 14:37:40|284.47|278.47|284.52|278.52|284.55|278.55|284.41|278.41|0
1643121470000|2022-01-25 14:37:50|284.5|278.5|284.41|278.41|284.51|278.51|284.41|278.41|0
1643121480000|2022-01-25 14:38:00|284.34|278.34|283.58|277.58|284.34|278.34|283.58|277.58|0
1643121490000|2022-01-25 14:38:10|283.55|277.55|283.85|277.85|283.85|277.85|283.48|277.48|0
1643121500000|2022-01-25 14:38:20|283.87|277.87|283.95|277.95|283.95|277.95|283.87|277.87|0
1643121510000|2022-01-25 14:38:30|283.96|277.96|284.04|278.04|284.05|278.05|283.95|277.95|0
1643121520000|2022-01-25 14:38:40|284.07|278.07|283.93|277.93|284.07|278.07|283.92|277.92|0
1643121530000|2022-01-25 14:38:50|283.92|277.92|283.75|277.75|283.92|277.92|283.75|277.75|0
1643121540000|2022-01-25 14:39:00|283.73|277.73|284.39|278.39|284.42|278.42|283.73|277.73|0
1643121550000|2022-01-25 14:39:10|284.42|278.42|284.34|278.34|284.42|278.42|284.34|278.34|0
1643121560000|2022-01-25 14:39:20|284.33|278.33|284.26|278.26|284.34|278.34|284.19|278.19|0
1643121570000|2022-01-25 14:39:30|284.21|278.21|284.12|278.12|284.28|278.28|284.12|278.12|0
1643121580000|2022-01-25 14:39:40|284.13|278.13|284.33|278.33|284.37|278.37|284.11|278.11|0
1643121590000|2022-01-25 14:39:50|284.32|278.32|284.25|278.25|284.39|278.39|284.25|278.25|0
1643121600000|2022-01-25 14:40:00|284.22|278.22|284.13|278.13|284.32|278.32|284.09|278.09|0
1643121610000|2022-01-25 14:40:10|284.04|278.04|284.05|278.05|284.05|278.05|284.04|278.04|0
1643121620000|2022-01-25 14:40:20|284.06|278.06|284.24|278.24|284.31|278.31|284.05|278.05|0
1643121630000|2022-01-25 14:40:30|284.25|278.25|284.23|278.23|284.25|278.25|284.17|278.17|0
1643121640000|2022-01-25 14:40:40|284.16|278.16|284.04|278.04|284.16|278.16|284|278|0
1643121650000|2022-01-25 14:40:50|283.94|277.94|283.69|277.69|283.94|277.94|283.69|277.69|0
1643121660000|2022-01-25 14:41:00|283.66|277.66|283.62|277.62|283.69|277.69|283.6|277.6|0
1643121670000|2022-01-25 14:41:10|283.6|277.6|283.53|277.53|283.6|277.6|283.51|277.51|0
1643121680000|2022-01-25 14:41:20|283.47|277.47|283.34|277.34|283.47|277.47|283.34|277.34|0
1643121690000|2022-01-25 14:41:30|283.36|277.36|283.23|277.23|283.36|277.36|283.23|277.23|0
1643121700000|2022-01-25 14:41:40|283.29|277.29|283.19|277.19|283.39|277.39|283.18|277.18|0
1643121710000|2022-01-25 14:41:50|283.1|277.1|282.87|276.87|283.1|277.1|282.85|276.85|0
1643121720000|2022-01-25 14:42:00|282.64|276.64|282.69|276.69|282.69|276.69|282.61|276.61|0
1643121730000|2022-01-25 14:42:10|282.68|276.68|282.7|276.7|282.76|276.76|282.68|276.68|0
1643121740000|2022-01-25 14:42:20|282.69|276.69|282.96|276.96|282.97|276.97|282.69|276.69|0
1643121750000|2022-01-25 14:42:30|283.01|277.01|282.91|276.91|283.05|277.05|282.91|276.91|0
1643121760000|2022-01-25 14:42:40|282.9|276.9|282.83|276.83|282.92|276.92|282.78|276.78|0
1643121770000|2022-01-25 14:42:50|282.84|276.84|282.83|276.83|282.89|276.89|282.83|276.83|0
1643121780000|2022-01-25 14:43:00|282.77|276.77|282.86|276.86|282.96|276.96|282.74|276.74|0
1643121790000|2022-01-25 14:43:10|282.78|276.78|282.82|276.82|282.88|276.88|282.78|276.78|0
1643121800000|2022-01-25 14:43:20|282.83|276.83|282.66|276.66|282.83|276.83|282.66|276.66|0
1643121810000|2022-01-25 14:43:30|282.63|276.63|282.14|276.14|282.64|276.64|282.14|276.14|0
1643121820000|2022-01-25 14:43:40|282.13|276.13|282.25|276.25|282.32|276.32|282.13|276.13|0
1643121830000|2022-01-25 14:43:50|282.24|276.24|282.16|276.16|282.24|276.24|282.13|276.13|0
1643121840000|2022-01-25 14:44:00|282.45|276.45|281.69|275.69|282.45|276.45|281.69|275.69|0
1643121850000|2022-01-25 14:44:10|281.68|275.68|281.78|275.78|281.78|275.78|281.68|275.68|0
1643121860000|2022-01-25 14:44:20|281.77|275.77|281.84|275.84|281.84|275.84|281.76|275.76|0
1643121870000|2022-01-25 14:44:30|281.85|275.85|281.8|275.8|282.29|276.29|281.8|275.8|0
1643121880000|2022-01-25 14:44:40|281.74|275.74|281.71|275.71|281.75|275.75|281.71|275.71|0
1643121890000|2022-01-25 14:44:50|281.7|275.7|281.57|275.57|281.71|275.71|281.57|275.57|0
1643121900000|2022-01-25 14:45:00|281.53|275.53|281.54|275.54|281.58|275.58|281.53|275.53|0
1643121910000|2022-01-25 14:45:10|281.55|275.55|281.56|275.56|281.6|275.6|281.55|275.55|0
1643121920000|2022-01-25 14:45:20|281.57|275.57|281.73|275.73|281.76|275.76|281.56|275.56|0
1643121930000|2022-01-25 14:45:30|282.08|276.08|281.7|275.7|282.08|276.08|281.68|275.68|0
1643121940000|2022-01-25 14:45:40|281.67|275.67|281.62|275.62|281.68|275.68|281.62|275.62|0
1643121950000|2022-01-25 14:45:50|281.64|275.64|281.65|275.65|281.65|275.65|281.62|275.62|0
1643121960000|2022-01-25 14:46:00|281.64|275.64|281.63|275.63|281.78|275.78|281.62|275.62|0
1643121970000|2022-01-25 14:46:10|281.64|275.64|281.13|275.13|281.64|275.64|281.13|275.13|0
1643121980000|2022-01-25 14:46:20|280.82|274.82|280.77|274.77|280.82|274.82|280.75|274.75|0
1643121990000|2022-01-25 14:46:30|280.78|274.78|280.8|274.8|280.8|274.8|280.77|274.77|0
1643122000000|2022-01-25 14:46:40|280.79|274.79|280.73|274.73|280.79|274.79|280.73|274.73|0
1643122010000|2022-01-25 14:46:50|280.74|274.74|280.53|274.53|280.75|274.75|280.53|274.53|0
1643122020000|2022-01-25 14:47:00|280.54|274.54|280.35|274.35|280.54|274.54|280.31|274.31|0
1643122030000|2022-01-25 14:47:10|280.22|274.22|280.22|274.22|280.23|274.23|280.17|274.17|0
1643122040000|2022-01-25 14:47:20|280.23|274.23|280.1|274.1|280.23|274.23|280.1|274.1|0
1643122050000|2022-01-25 14:47:30|280.09|274.09|280.08|274.08|280.1|274.1|280.08|274.08|0
1643122060000|2022-01-25 14:47:40|280.09|274.09|280.13|274.13|280.13|274.13|280.08|274.08|0
1643122070000|2022-01-25 14:47:50|280.14|274.14|280|274|280.14|274.14|280|274|0
1643122080000|2022-01-25 14:48:00|280.02|274.02|279.97|273.97|280.02|274.02|279.96|273.96|0
1643122090000|2022-01-25 14:48:10|279.88|273.88|279.88|273.88|279.88|273.88|279.86|273.86|0
1643122100000|2022-01-25 14:48:20|279.92|273.92|279.93|273.93|279.93|273.93|279.88|273.88|0
1643122110000|2022-01-25 14:48:30|280|274|280.15|274.15|280.16|274.16|280|274|0
1643122120000|2022-01-25 14:48:40|280.14|274.14|280.25|274.25|280.38|274.38|280.14|274.14|0
1643122130000|2022-01-25 14:48:50|280.26|274.26|280.03|274.03|280.26|274.26|280.03|274.03|0
1643122140000|2022-01-25 14:49:00|280|274|280.02|274.02|280.02|274.02|279.95|273.95|0
1643122150000|2022-01-25 14:49:10|280.04|274.04|280.03|274.03|280.08|274.08|280.03|274.03|0
1643122160000|2022-01-25 14:49:20|280.01|274.01|279.9|273.9|280.01|274.01|279.9|273.9|0
1643122170000|2022-01-25 14:49:30|279.92|273.92|279.82|273.82|279.92|273.92|279.82|273.82|0
1643122180000|2022-01-25 14:49:40|279.83|273.83|279.85|273.85|279.85|273.85|279.79|273.79|0
1643122190000|2022-01-25 14:49:50|279.86|273.86|279.73|273.73|279.86|273.86|279.71|273.71|0
1643122200000|2022-01-25 14:50:00|279.8|273.8|279.6|273.6|279.82|273.82|279.56|273.56|0
1643122210000|2022-01-25 14:50:10|279.66|273.66|279.64|273.64|279.7|273.7|279.64|273.64|0
1643122220000|2022-01-25 14:50:20|279.63|273.63|279.78|273.78|279.78|273.78|279.62|273.62|0
1643122230000|2022-01-25 14:50:30|279.77|273.77|279.86|273.86|279.88|273.88|279.77|273.77|0
1643122240000|2022-01-25 14:50:40|279.82|273.82|279.81|273.81|279.82|273.82|279.8|273.8|0
1643122250000|2022-01-25 14:50:50|279.82|273.82|279.93|273.93|279.99|273.99|279.82|273.82|0
1643122260000|2022-01-25 14:51:00|280.27|274.27|280.22|274.22|280.27|274.27|280.22|274.22|0
1643122270000|2022-01-25 14:51:10|280.14|274.14|280.11|274.11|280.14|274.14|280.1|274.1|0
1643122280000|2022-01-25 14:51:20|280.03|274.03|279.84|273.84|280.04|274.04|279.84|273.84|0
1643122290000|2022-01-25 14:51:30|279.85|273.85|279.8|273.8|279.85|273.85|279.8|273.8|0
1643122300000|2022-01-25 14:51:40|279.79|273.79|279.63|273.63|279.8|273.8|279.63|273.63|0
1643122310000|2022-01-25 14:51:50|279.69|273.69|279.73|273.73|279.73|273.73|279.69|273.69|0
1643122320000|2022-01-25 14:52:00|279.72|273.72|279.73|273.73|279.79|273.79|279.71|273.71|0
1643122330000|2022-01-25 14:52:10|279.74|273.74|279.75|273.75|279.76|273.76|279.74|273.74|0
1643122340000|2022-01-25 14:52:20|279.74|273.74|279.72|273.72|279.74|273.74|279.63|273.63|0
1643122350000|2022-01-25 14:52:30|279.57|273.57|279.51|273.51|279.61|273.61|279.49|273.49|0
1643122360000|2022-01-25 14:52:40|279.53|273.53|279.56|273.56|279.56|273.56|279.53|273.53|0
1643122370000|2022-01-25 14:52:50|279.54|273.54|279.51|273.51|279.54|273.54|279.47|273.47|0
1643122380000|2022-01-25 14:53:00|279.5|273.5|279.54|273.54|279.62|273.62|279.48|273.48|0
1643122390000|2022-01-25 14:53:10|279.53|273.53|279.36|273.36|279.55|273.55|279.36|273.36|0
1643122400000|2022-01-25 14:53:20|279.38|273.38|279.35|273.35|279.38|273.38|279.35|273.35|0
1643122410000|2022-01-25 14:53:30|279.34|273.34|279.25|273.25|279.34|273.34|279.25|273.25|0
1643122420000|2022-01-25 14:53:40|279.29|273.29|279.29|273.29|279.3|273.3|279.29|273.29|0
1643122430000|2022-01-25 14:53:50|279.22|273.22|279.22|273.22|279.22|273.22|279.2|273.2|0
1643122440000|2022-01-25 14:54:00|279.21|273.21|279.06|273.06|279.21|273.21|278.92|272.92|0
1643122450000|2022-01-25 14:54:10|279.09|273.09|279.12|273.12|279.12|273.12|279.08|273.08|0
1643122460000|2022-01-25 14:54:20|279.11|273.11|279.06|273.06|279.11|273.11|279.04|273.04|0
1643122470000|2022-01-25 14:54:30|279.05|273.05|279.03|273.03|279.08|273.08|279.03|273.03|0
1643122480000|2022-01-25 14:54:40|278.98|272.98|279.26|273.26|279.28|273.28|278.98|272.98|0
1643122490000|2022-01-25 14:54:50|279.31|273.31|279.26|273.26|279.34|273.34|279.26|273.26|0
1643122500000|2022-01-25 14:55:00|279.27|273.27|279.07|273.07|279.27|273.27|279.07|273.07|0
1643122510000|2022-01-25 14:55:10|279.08|273.08|279.06|273.06|279.08|273.08|279.04|273.04|0
1643122520000|2022-01-25 14:55:20|279.12|273.12|278.73|272.73|279.12|273.12|278.68|272.68|0
1643122530000|2022-01-25 14:55:30|278.72|272.72|278.87|272.87|278.87|272.87|278.72|272.72|0
1643122540000|2022-01-25 14:55:40|278.9|272.9|278.71|272.71|278.9|272.9|278.71|272.71|0
1643122550000|2022-01-25 14:55:50|278.54|272.54|278.52|272.52|278.55|272.55|278.52|272.52|0
1643122560000|2022-01-25 14:56:00|278.51|272.51|278.54|272.54|278.55|272.55|278.51|272.51|0
1643122570000|2022-01-25 14:56:10|278.55|272.55|278.5|272.5|278.55|272.55|278.49|272.49|0
1643122580000|2022-01-25 14:56:20|278.49|272.49|278.44|272.44|278.49|272.49|278.44|272.44|0
1643122590000|2022-01-25 14:56:30|278.43|272.43|278.42|272.42|278.43|272.43|278.42|272.42|0
1643122600000|2022-01-25 14:56:40|278.41|272.41|278.41|272.41|278.41|272.41|278.41|272.41|0
1643122610000|2022-01-25 14:56:50|278.44|272.44|278.5|272.5|278.5|272.5|278.44|272.44|0
1643122620000|2022-01-25 14:57:00|278.49|272.49|278.44|272.44|278.5|272.5|278.44|272.44|0
1643122630000|2022-01-25 14:57:10|278.43|272.43|278.44|272.44|278.44|272.44|278.43|272.43|0
1643122640000|2022-01-25 14:57:20|278.67|272.67|278.85|272.85|278.85|272.85|278.67|272.67|0
1643122650000|2022-01-25 14:57:30|278.8|272.8|279.16|273.16|279.27|273.27|278.8|272.8|0
1643122660000|2022-01-25 14:57:40|279.11|273.11|279.17|273.17|279.2|273.2|279.11|273.11|0
1643122670000|2022-01-25 14:57:50|279.18|273.18|279.12|273.12|279.19|273.19|279.12|273.12|0
1643122680000|2022-01-25 14:58:00|279.13|273.13|279.2|273.2|279.27|273.27|279.13|273.13|0
1643122690000|2022-01-25 14:58:10|279.26|273.26|279.37|273.37|279.37|273.37|279.23|273.23|0
1643122700000|2022-01-25 14:58:20|279.43|273.43|279.53|273.53|279.53|273.53|279.43|273.43|0
1643122710000|2022-01-25 14:58:30|279.51|273.51|279.57|273.57|279.69|273.69|279.45|273.45|0
1643122720000|2022-01-25 14:58:40|279.47|273.47|279.5|273.5|279.52|273.52|279.47|273.47|0
1643122730000|2022-01-25 14:58:50|279.51|273.51|279.44|273.44|279.51|273.51|279.44|273.44|0
1643122740000|2022-01-25 14:59:00|279.42|273.42|279.33|273.33|279.45|273.45|279.33|273.33|0
1643122750000|2022-01-25 14:59:10|279.32|273.32|279.49|273.49|279.49|273.49|279.32|273.32|0
1643122760000|2022-01-25 14:59:20|279.47|273.47|279.57|273.57|279.58|273.58|279.47|273.47|0
1643122770000|2022-01-25 14:59:30|279.51|273.51|279.64|273.64|279.64|273.64|279.51|273.51|0
1643122780000|2022-01-25 14:59:40|279.61|273.61|279.64|273.64|279.67|273.67|279.61|273.61|0
1643122790000|2022-01-25 14:59:50|279.57|273.57|279.27|273.27|279.57|273.57|279.27|273.27|0
1643122800000|2022-01-25 15:00:00|279.19|273.19|279.32|273.32|279.32|273.32|279.18|273.18|0
1643122810000|2022-01-25 15:00:10|279.28|273.28|279.41|273.41|279.41|273.41|279.27|273.27|0
1643122820000|2022-01-25 15:00:20|279.4|273.4|279.91|273.91|279.92|273.92|279.4|273.4|0
1643122830000|2022-01-25 15:00:30|279.9|273.9|279.92|273.92|279.92|273.92|279.89|273.89|0
1643122840000|2022-01-25 15:00:40|280.06|274.06|279.88|273.88|280.07|274.07|279.88|273.88|0
1643122850000|2022-01-25 15:00:50|279.91|273.91|279.82|273.82|279.92|273.92|279.79|273.79|0
1643122860000|2022-01-25 15:01:00|279.81|273.81|279.94|273.94|279.97|273.97|279.81|273.81|0
1643122870000|2022-01-25 15:01:10|279.89|273.89|279.83|273.83|279.89|273.89|279.83|273.83|0
1643122880000|2022-01-25 15:01:20|279.54|273.54|279.47|273.47|279.54|273.54|279.46|273.46|0
1643122890000|2022-01-25 15:01:30|279.46|273.46|279.36|273.36|279.46|273.46|279.32|273.32|0
1643122900000|2022-01-25 15:01:40|279.38|273.38|279.42|273.42|279.51|273.51|279.38|273.38|0
1643122910000|2022-01-25 15:01:50|279.43|273.43|279.38|273.38|279.43|273.43|279.38|273.38|0
1643122920000|2022-01-25 15:02:00|279.36|273.36|279.16|273.16|279.4|273.4|279.16|273.16|0
1643122930000|2022-01-25 15:02:10|279.05|273.05|278.86|272.86|279.05|273.05|278.85|272.85|0
1643122940000|2022-01-25 15:02:20|278.88|272.88|278.89|272.89|278.9|272.9|278.88|272.88|0
1643122950000|2022-01-25 15:02:30|278.9|272.9|278.86|272.86|278.94|272.94|278.86|272.86|0
1643122960000|2022-01-25 15:02:40|278.87|272.87|278.83|272.83|278.87|272.87|278.83|272.83|0
1643122970000|2022-01-25 15:02:50|278.84|272.84|278.67|272.67|278.84|272.84|278.65|272.65|0
1643122980000|2022-01-25 15:03:00|278.68|272.68|278.62|272.62|278.68|272.68|278.61|272.61|0
1643122990000|2022-01-25 15:03:10|278.61|272.61|278.65|272.65|278.66|272.66|278.61|272.61|0
1643123000000|2022-01-25 15:03:20|278.64|272.64|278.53|272.53|278.65|272.65|278.53|272.53|0
1643123010000|2022-01-25 15:03:30|278.49|272.49|278.37|272.37|278.49|272.49|278.37|272.37|0
1643123020000|2022-01-25 15:03:40|278.38|272.38|278.21|272.21|278.38|272.38|278.21|272.21|0
1643123030000|2022-01-25 15:03:50|278.11|272.11|278.11|272.11|278.13|272.13|278.1|272.1|0
1643123040000|2022-01-25 15:04:00|278.1|272.1|278.08|272.08|278.1|272.1|278.06|272.06|0
1643123050000|2022-01-25 15:04:10|278.06|272.06|278.19|272.19|278.19|272.19|278.05|272.05|0
1643123060000|2022-01-25 15:04:20|278.23|272.23|278.28|272.28|278.32|272.32|278.23|272.23|0
1643123070000|2022-01-25 15:04:30|278.29|272.29|278.17|272.17|278.29|272.29|278.17|272.17|0
1643123080000|2022-01-25 15:04:40|278.19|272.19|278.22|272.22|278.22|272.22|278.19|272.19|0
1643123090000|2022-01-25 15:04:50|278.21|272.21|278.12|272.12|278.21|272.21|278.11|272.11|0
1643123100000|2022-01-25 15:05:00|278.11|272.11|278.23|272.23|278.26|272.26|278.11|272.11|0
1643123110000|2022-01-25 15:05:10|278.19|272.19|278.19|272.19|278.19|272.19|278.17|272.17|0
1643123120000|2022-01-25 15:05:20|278.33|272.33|277.97|271.97|278.33|272.33|277.97|271.97|0
1643123130000|2022-01-25 15:05:30|277.98|271.98|278.13|272.13|278.5|272.5|277.98|271.98|0
1643123140000|2022-01-25 15:05:40|278.12|272.12|278.11|272.11|278.13|272.13|278.1|272.1|0
1643123150000|2022-01-25 15:05:50|277.82|271.82|277.89|271.89|277.93|271.93|277.82|271.82|0
1643123160000|2022-01-25 15:06:00|277.9|271.9|277.93|271.93|277.93|271.93|277.89|271.89|0
1643123170000|2022-01-25 15:06:10|277.92|271.92|277.83|271.83|277.93|271.93|277.83|271.83|0
1643123180000|2022-01-25 15:06:20|277.85|271.85|277.81|271.81|277.85|271.85|277.8|271.8|0
1643123190000|2022-01-25 15:06:30|278|272|277.9|271.9|278|272|277.9|271.9|0
1643123200000|2022-01-25 15:06:40|277.91|271.91|277.86|271.86|277.91|271.91|277.84|271.84|0
1643123210000|2022-01-25 15:06:50|277.97|271.97|277.73|271.73|277.97|271.97|277.72|271.72|0
1643123220000|2022-01-25 15:07:00|277.91|271.91|277.69|271.69|277.93|271.93|277.68|271.68|0
1643123230000|2022-01-25 15:07:10|277.68|271.68|277.72|271.72|277.72|271.72|277.64|271.64|0
1643123240000|2022-01-25 15:07:20|277.75|271.75|277.78|271.78|277.79|271.79|277.74|271.74|0
1643123250000|2022-01-25 15:07:30|277.93|271.93|277.92|271.92|277.95|271.95|277.9|271.9|0
1643123260000|2022-01-25 15:07:40|277.9|271.9|277.94|271.94|277.94|271.94|277.9|271.9|0
1643123270000|2022-01-25 15:07:50|277.95|271.95|277.86|271.86|277.95|271.95|277.86|271.86|0
1643123280000|2022-01-25 15:08:00|277.81|271.81|277.63|271.63|277.85|271.85|277.63|271.63|0
1643123290000|2022-01-25 15:08:10|277.58|271.58|277.53|271.53|277.59|271.59|277.5|271.5|0
1643123300000|2022-01-25 15:08:20|277.54|271.54|277.57|271.57|277.57|271.57|277.54|271.54|0
1643123310000|2022-01-25 15:08:30|277.54|271.54|277.53|271.53|277.56|271.56|277.53|271.53|0
1643123320000|2022-01-25 15:08:40|277.56|271.56|277.56|271.56|277.59|271.59|277.56|271.56|0
1643123330000|2022-01-25 15:08:50|277.57|271.57|277.63|271.63|277.63|271.63|277.57|271.57|0
1643123340000|2022-01-25 15:09:00|277.62|271.62|277.6|271.6|277.62|271.62|277.58|271.58|0
1643123350000|2022-01-25 15:09:10|277.73|271.73|277.75|271.75|277.76|271.76|277.73|271.73|0
1643123360000|2022-01-25 15:09:20|277.76|271.76|277.7|271.7|277.76|271.76|277.7|271.7|0
1643123370000|2022-01-25 15:09:30|277.67|271.67|277.74|271.74|277.74|271.74|277.67|271.67|0
1643123380000|2022-01-25 15:09:40|277.76|271.76|277.78|271.78|277.78|271.78|277.76|271.76|0
1643123390000|2022-01-25 15:09:50|277.79|271.79|277.76|271.76|277.8|271.8|277.75|271.75|0
1643123400000|2022-01-25 15:10:00|277.85|271.85|277.81|271.81|277.85|271.85|277.79|271.79|0
1643123410000|2022-01-25 15:10:10|277.77|271.77|277.59|271.59|277.77|271.77|277.59|271.59|0
1643123420000|2022-01-25 15:10:20|277.61|271.61|277.47|271.47|277.61|271.61|277.46|271.46|0
1643123430000|2022-01-25 15:10:30|277.37|271.37|277.39|271.39|277.39|271.39|277.37|271.37|0
1643123440000|2022-01-25 15:10:40|277.42|271.42|277.24|271.24|277.42|271.42|277.23|271.23|0
1643123450000|2022-01-25 15:10:50|277.25|271.25|277.36|271.36|277.36|271.36|277.25|271.25|0
1643123460000|2022-01-25 15:11:00|277.35|271.35|277.33|271.33|277.44|271.44|277.32|271.32|0
1643123470000|2022-01-25 15:11:10|277.32|271.32|277.36|271.36|277.36|271.36|277.32|271.32|0
1643123480000|2022-01-25 15:11:20|277.37|271.37|277.28|271.28|277.37|271.37|277.28|271.28|0
1643123490000|2022-01-25 15:11:30|277.29|271.29|277.28|271.28|277.29|271.29|277.27|271.27|0
1643123500000|2022-01-25 15:11:40|277.29|271.29|277.19|271.19|277.32|271.32|277.18|271.18|0
1643123510000|2022-01-25 15:11:50|277.18|271.18|277.19|271.19|277.19|271.19|277.16|271.16|0
1643123520000|2022-01-25 15:12:00|277.2|271.2|276.99|270.99|277.2|271.2|276.99|270.99|0
1643123530000|2022-01-25 15:12:10|277|271|276.97|270.97|277|271|276.97|270.97|0
1643123540000|2022-01-25 15:12:20|276.98|270.98|276.95|270.95|276.98|270.98|276.95|270.95|0
1643123550000|2022-01-25 15:12:30|276.94|270.94|276.93|270.93|276.96|270.96|276.93|270.93|0
1643123560000|2022-01-25 15:12:40|276.87|270.87|276.78|270.78|276.89|270.89|276.78|270.78|0
1643123570000|2022-01-25 15:12:50|276.77|270.77|276.89|270.89|276.89|270.89|276.77|270.77|0
1643123580000|2022-01-25 15:13:00|276.9|270.9|276.94|270.94|276.94|270.94|276.88|270.88|0
1643123590000|2022-01-25 15:13:10|276.93|270.93|277.03|271.03|277.03|271.03|276.9|270.9|0
1643123600000|2022-01-25 15:13:20|277.11|271.11|277.14|271.14|277.14|271.14|277.11|271.11|0
1643123610000|2022-01-25 15:13:30|277.13|271.13|277.11|271.11|277.13|271.13|277.08|271.08|0
1643123620000|2022-01-25 15:13:40|277.1|271.1|277.26|271.26|277.28|271.28|277.1|271.1|0
1643123630000|2022-01-25 15:13:50|277.25|271.25|277.32|271.32|277.32|271.32|277.25|271.25|0
1643123640000|2022-01-25 15:14:00|277.31|271.31|277.67|271.67|277.67|271.67|277.31|271.31|0
1643123650000|2022-01-25 15:14:10|277.68|271.68|277.85|271.85|277.94|271.94|277.62|271.62|0
1643123660000|2022-01-25 15:14:20|277.9|271.9|278.43|272.43|278.43|272.43|277.9|271.9|0
1643123670000|2022-01-25 15:14:30|278.33|272.33|278.35|272.35|278.36|272.36|278.33|272.33|0
1643123680000|2022-01-25 15:14:40|278.34|272.34|278.5|272.5|278.5|272.5|278.33|272.33|0
1643123690000|2022-01-25 15:14:50|278.85|272.85|279.08|273.08|279.08|273.08|278.85|272.85|0
1643123700000|2022-01-25 15:15:00|279.14|273.14|279.22|273.22|279.28|273.28|278.67|272.67|0
1643123710000|2022-01-25 15:15:10|279.29|273.29|279.28|273.28|279.33|273.33|279.27|273.27|0
1643123720000|2022-01-25 15:15:20|279.29|273.29|279.45|273.45|279.45|273.45|279.29|273.29|0
1643123730000|2022-01-25 15:15:30|279.44|273.44|279.72|273.72|279.82|273.82|279.44|273.44|0
1643123740000|2022-01-25 15:15:40|279.75|273.75|279.7|273.7|279.75|273.75|279.67|273.67|0
1643123750000|2022-01-25 15:15:50|279.67|273.67|279.54|273.54|279.67|273.67|279.54|273.54|0
1643123760000|2022-01-25 15:16:00|279.55|273.55|279.66|273.66|279.66|273.66|279.54|273.54|0
1643123770000|2022-01-25 15:16:10|279.67|273.67|279.77|273.77|279.77|273.77|279.67|273.67|0
1643123780000|2022-01-25 15:16:20|279.85|273.85|279.85|273.85|279.86|273.86|279.84|273.84|0
1643123790000|2022-01-25 15:16:30|279.88|273.88|279.5|273.5|279.88|273.88|279.48|273.48|0
1643123800000|2022-01-25 15:16:40|279.53|273.53|279.5|273.5|279.53|273.53|279.49|273.49|0
1643123810000|2022-01-25 15:16:50|279.49|273.49|279.57|273.57|279.57|273.57|279.49|273.49|0
1643123820000|2022-01-25 15:17:00|279.61|273.61|279.79|273.79|279.8|273.8|279.6|273.6|0
1643123830000|2022-01-25 15:17:10|279.78|273.78|279.87|273.87|279.88|273.88|279.77|273.77|0
1643123840000|2022-01-25 15:17:20|279.86|273.86|279.88|273.88|279.89|273.89|279.86|273.86|0
1643123850000|2022-01-25 15:17:30|279.86|273.86|279.87|273.87|279.87|273.87|279.86|273.86|0
1643123860000|2022-01-25 15:17:40|279.96|273.96|279.95|273.95|279.96|273.96|279.95|273.95|0
1643123870000|2022-01-25 15:17:50|279.96|273.96|280.34|274.34|280.35|274.35|279.93|273.93|0
1643123880000|2022-01-25 15:18:00|280.21|274.21|280.15|274.15|280.27|274.27|280.15|274.15|0
1643123890000|2022-01-25 15:18:10|280.17|274.17|280.13|274.13|280.18|274.18|280.13|274.13|0
1643123900000|2022-01-25 15:18:20|280.12|274.12|280.17|274.17|280.18|274.18|280.12|274.12|0
1643123910000|2022-01-25 15:18:30|280.18|274.18|280.28|274.28|280.41|274.41|280.18|274.18|0
1643123920000|2022-01-25 15:18:40|280.27|274.27|280.58|274.58|280.59|274.59|280.27|274.27|0
1643123930000|2022-01-25 15:18:50|280.53|274.53|280.39|274.39|280.54|274.54|280.34|274.34|0
1643123940000|2022-01-25 15:19:00|280.4|274.4|280.41|274.41|280.41|274.41|280.39|274.39|0
1643123950000|2022-01-25 15:19:10|280.37|274.37|280.47|274.47|280.52|274.52|280.37|274.37|0
1643123960000|2022-01-25 15:19:20|280.46|274.46|280.32|274.32|280.46|274.46|280.31|274.31|0
1643123970000|2022-01-25 15:19:30|280.33|274.33|280.32|274.32|280.36|274.36|280.31|274.31|0
1643123980000|2022-01-25 15:19:40|280.31|274.31|280.35|274.35|280.36|274.36|280.31|274.31|0
1643123990000|2022-01-25 15:19:50|280.34|274.34|280.39|274.39|280.4|274.4|280.34|274.34|0
1643124000000|2022-01-25 15:20:00|280.36|274.36|280.22|274.22|280.36|274.36|280.22|274.22|0
1643124010000|2022-01-25 15:20:10|280.19|274.19|280.03|274.03|280.19|274.19|280.03|274.03|0
1643124020000|2022-01-25 15:20:20|280.13|274.13|280.45|274.45|280.45|274.45|280.11|274.11|0
1643124030000|2022-01-25 15:20:30|280.49|274.49|280.41|274.41|280.49|274.49|280.39|274.39|0
1643124040000|2022-01-25 15:20:40|280.38|274.38|280.31|274.31|280.38|274.38|280.3|274.3|0
1643124050000|2022-01-25 15:20:50|280.29|274.29|280.25|274.25|280.3|274.3|280.23|274.23|0
1643124060000|2022-01-25 15:21:00|280.26|274.26|280.27|274.27|280.28|274.28|280.26|274.26|0
1643124070000|2022-01-25 15:21:10|280.28|274.28|280.24|274.24|280.28|274.28|280.23|274.23|0
1643124080000|2022-01-25 15:21:20|280.21|274.21|280.26|274.26|280.27|274.27|280.21|274.21|0
1643124090000|2022-01-25 15:21:30|279.99|273.99|279.68|273.68|280|274|279.68|273.68|0
1643124100000|2022-01-25 15:21:40|279.69|273.69|279.73|273.73|279.73|273.73|279.69|273.69|0
1643124110000|2022-01-25 15:21:50|279.74|273.74|279.76|273.76|279.76|273.76|279.74|273.74|0
1643124120000|2022-01-25 15:22:00|279.77|273.77|279.96|273.96|279.96|273.96|279.77|273.77|0
1643124130000|2022-01-25 15:22:10|279.98|273.98|280.01|274.01|280.02|274.02|279.97|273.97|0
1643124140000|2022-01-25 15:22:20|280|274|279.97|273.97|280.01|274.01|279.97|273.97|0
1643124150000|2022-01-25 15:22:30|279.87|273.87|279.87|273.87|279.88|273.88|279.85|273.85|0
1643124160000|2022-01-25 15:22:40|279.88|273.88|279.77|273.77|279.88|273.88|279.77|273.77|0
1643124170000|2022-01-25 15:22:50|279.79|273.79|280.01|274.01|280.02|274.02|279.77|273.77|0
1643124180000|2022-01-25 15:23:00|280|274|279.89|273.89|280|274|279.68|273.68|0
1643124190000|2022-01-25 15:23:10|279.88|273.88|279.9|273.9|279.9|273.9|279.86|273.86|0
1643124200000|2022-01-25 15:23:20|279.89|273.89|279.9|273.9|279.91|273.91|279.87|273.87|0
1643124210000|2022-01-25 15:23:30|279.93|273.93|279.91|273.91|279.93|273.93|279.9|273.9|0
1643124220000|2022-01-25 15:23:40|279.92|273.92|279.91|273.91|279.93|273.93|279.9|273.9|0
1643124230000|2022-01-25 15:23:50|279.92|273.92|279.9|273.9|279.92|273.92|279.9|273.9|0
1643124240000|2022-01-25 15:24:00|279.89|273.89|279.89|273.89|279.89|273.89|279.88|273.88|0
1643124250000|2022-01-25 15:24:10|279.83|273.83|279.78|273.78|279.83|273.83|279.78|273.78|0
1643124260000|2022-01-25 15:24:20|279.68|273.68|279.73|273.73|279.79|273.79|279.68|273.68|0
1643124270000|2022-01-25 15:24:30|279.74|273.74|279.62|273.62|279.74|273.74|279.62|273.62|0
1643124280000|2022-01-25 15:24:40|279.63|273.63|279.64|273.64|279.64|273.64|279.62|273.62|0
1643124290000|2022-01-25 15:24:50|279.65|273.65|279.63|273.63|279.65|273.65|279.63|273.63|0
1643124300000|2022-01-25 15:25:00|279.6|273.6|279.55|273.55|279.6|273.6|279.52|273.52|0
1643124310000|2022-01-25 15:25:10|279.52|273.52|279.6|273.6|279.6|273.6|279.51|273.51|0
1643124320000|2022-01-25 15:25:20|279.61|273.61|279.6|273.6|279.61|273.61|279.6|273.6|0
1643124330000|2022-01-25 15:25:30|279.59|273.59|279.59|273.59|279.59|273.59|279.59|273.59|0
1643124340000|2022-01-25 15:25:40|279.65|273.65|279.56|273.56|279.65|273.65|279.56|273.56|0
1643124350000|2022-01-25 15:25:50|279.57|273.57|279.53|273.53|279.57|273.57|279.47|273.47|0
1643124360000|2022-01-25 15:26:00|279.57|273.57|279.71|273.71|279.72|273.72|279.57|273.57|0
1643124370000|2022-01-25 15:26:10|279.72|273.72|279.91|273.91|279.91|273.91|279.72|273.72|0
1643124380000|2022-01-25 15:26:20|279.92|273.92|279.94|273.94|279.94|273.94|279.91|273.91|0
1643124390000|2022-01-25 15:26:30|280.17|274.17|280.18|274.18|280.18|274.18|280.17|274.17|0
1643124400000|2022-01-25 15:26:40|280.19|274.19|280.28|274.28|280.28|274.28|280.19|274.19|0
1643124410000|2022-01-25 15:26:50|280.31|274.31|280.36|274.36|280.36|274.36|280.3|274.3|0
1643124420000|2022-01-25 15:27:00|280.33|274.33|280.41|274.41|280.44|274.44|280.33|274.33|0
1643124430000|2022-01-25 15:27:10|280.42|274.42|280.43|274.43|280.44|274.44|280.41|274.41|0
1643124440000|2022-01-25 15:27:20|280.48|274.48|280.49|274.49|280.49|274.49|280.47|274.47|0
1643124450000|2022-01-25 15:27:30|280.44|274.44|280.32|274.32|280.44|274.44|280.31|274.31|0
1643124460000|2022-01-25 15:27:40|280.31|274.31|280.4|274.4|280.4|274.4|280.31|274.31|0
1643124470000|2022-01-25 15:27:50|280.39|274.39|280.45|274.45|280.45|274.45|280.39|274.39|0
1643124480000|2022-01-25 15:28:00|280.57|274.57|280.61|274.61|280.78|274.78|280.57|274.57|0
1643124490000|2022-01-25 15:28:10|280.58|274.58|280.6|274.6|280.6|274.6|280.56|274.56|0
1643124500000|2022-01-25 15:28:20|280.63|274.63|280.75|274.75|280.75|274.75|280.62|274.62|0
1643124510000|2022-01-25 15:28:30|280.77|274.77|281.12|275.12|281.12|275.12|280.77|274.77|0
1643124520000|2022-01-25 15:28:40|281.13|275.13|280.91|274.91|281.14|275.14|280.91|274.91|0
1643124530000|2022-01-25 15:28:50|280.9|274.9|280.91|274.91|280.91|274.91|280.9|274.9|0
1643124540000|2022-01-25 15:29:00|281.01|275.01|281.08|275.08|281.08|275.08|281.01|275.01|0
1643124550000|2022-01-25 15:29:10|281.07|275.07|281.11|275.11|281.11|275.11|281.07|275.07|0
1643124560000|2022-01-25 15:29:20|281.14|275.14|281.14|275.14|281.16|275.16|281.13|275.13|0
1643124570000|2022-01-25 15:29:30|281.15|275.15|281.23|275.23|281.24|275.24|281.14|275.14|0
1643124580000|2022-01-25 15:29:40|281.22|275.22|281.27|275.27|281.27|275.27|281.22|275.22|0
1643124590000|2022-01-25 15:29:50|281.47|275.47|281.44|275.44|281.48|275.48|281.44|275.44|0
1643124600000|2022-01-25 15:30:00|281.45|275.45|281.6|275.6|281.6|275.6|281.42|275.42|0
1643124610000|2022-01-25 15:30:10|281.59|275.59|281.74|275.74|281.8|275.8|281.54|275.54|0
1643124620000|2022-01-25 15:30:20|281.71|275.71|281.42|275.42|281.71|275.71|281.42|275.42|0
1643124630000|2022-01-25 15:30:30|281.47|275.47|281.35|275.35|281.47|275.47|281.34|275.34|0
1643124640000|2022-01-25 15:30:40|281.39|275.39|281.44|275.44|281.44|275.44|281.39|275.39|0
1643124650000|2022-01-25 15:30:50|281.43|275.43|281.52|275.52|281.52|275.52|281.43|275.43|0
1643124660000|2022-01-25 15:31:00|281.53|275.53|281.52|275.52|281.56|275.56|281.5|275.5|0
1643124670000|2022-01-25 15:31:10|281.48|275.48|281.49|275.49|281.49|275.49|281.48|275.48|0
1643124680000|2022-01-25 15:31:20|281.5|275.5|281.51|275.51|281.51|275.51|281.43|275.43|0
1643124690000|2022-01-25 15:31:30|281.48|275.48|281.24|275.24|281.48|275.48|281.24|275.24|0
1643124700000|2022-01-25 15:31:40|281.25|275.25|281.25|275.25|281.26|275.26|281.23|275.23|0
1643124710000|2022-01-25 15:31:50|281.27|275.27|281.35|275.35|281.36|275.36|281.24|275.24|0
1643124720000|2022-01-25 15:32:00|281.32|275.32|281.21|275.21|281.32|275.32|281.09|275.09|0
1643124730000|2022-01-25 15:32:10|281.15|275.15|281.12|275.12|281.15|275.15|281.12|275.12|0
1643124740000|2022-01-25 15:32:20|281.13|275.13|281.13|275.13|281.13|275.13|281.13|275.13|0
1643124750000|2022-01-25 15:32:30|281.39|275.39|281.39|275.39|281.4|275.4|281.36|275.36|0
1643124760000|2022-01-25 15:32:40|281.41|275.41|281.39|275.39|281.41|275.41|281.39|275.39|0
1643124770000|2022-01-25 15:32:50|281.4|275.4|281.39|275.39|281.4|275.4|281.39|275.39|0
1643124780000|2022-01-25 15:33:00|281.37|275.37|281.29|275.29|281.38|275.38|281.26|275.26|0
1643124790000|2022-01-25 15:33:10|281.31|275.31|281.36|275.36|281.37|275.37|281.31|275.31|0
1643124800000|2022-01-25 15:33:20|281.39|275.39|281.48|275.48|281.58|275.58|281.39|275.39|0
1643124810000|2022-01-25 15:33:30|281.49|275.49|281.52|275.52|281.52|275.52|281.46|275.46|0
1643124820000|2022-01-25 15:33:40|281.49|275.49|281.5|275.5|281.52|275.52|281.49|275.49|0
1643124830000|2022-01-25 15:33:50|281.51|275.51|281.46|275.46|281.51|275.51|281.45|275.45|0
1643124840000|2022-01-25 15:34:00|281.47|275.47|281.47|275.47|281.47|275.47|281.47|275.47|0
1643124850000|2022-01-25 15:34:10|281.54|275.54|281.61|275.61|281.62|275.62|281.52|275.52|0
1643124860000|2022-01-25 15:34:20|281.57|275.57|281.57|275.57|281.58|275.58|281.57|275.57|0
1643124870000|2022-01-25 15:34:30|281.56|275.56|281.76|275.76|281.79|275.79|281.56|275.56|0
1643124880000|2022-01-25 15:34:40|281.75|275.75|281.77|275.77|281.77|275.77|281.75|275.75|0
1643124890000|2022-01-25 15:34:50|281.76|275.76|281.74|275.74|281.76|275.76|281.74|275.74|0
1643124900000|2022-01-25 15:35:00|281.75|275.75|281.75|275.75|281.75|275.75|281.74|275.74|0
1643124910000|2022-01-25 15:35:10|281.76|275.76|281.77|275.77|281.77|275.77|281.76|275.76|0
1643124920000|2022-01-25 15:35:20|281.78|275.78|281.88|275.88|281.88|275.88|281.77|275.77|0
1643124930000|2022-01-25 15:35:30|281.89|275.89|282.07|276.07|282.09|276.09|281.89|275.89|0
1643124940000|2022-01-25 15:35:40|282.09|276.09|281.96|275.96|282.09|276.09|281.94|275.94|0
1643124950000|2022-01-25 15:35:50|281.95|275.95|281.97|275.97|282.03|276.03|281.95|275.95|0
1643124960000|2022-01-25 15:36:00|281.7|275.7|281.8|275.8|281.95|275.95|281.7|275.7|0
1643124970000|2022-01-25 15:36:10|281.65|275.65|281.57|275.57|281.65|275.65|281.57|275.57|0
1643124980000|2022-01-25 15:36:20|281.56|275.56|281.56|275.56|281.69|275.69|281.56|275.56|0
1643124990000|2022-01-25 15:36:30|281.61|275.61|281.86|275.86|281.86|275.86|281.61|275.61|0
1643125000000|2022-01-25 15:36:40|281.85|275.85|281.75|275.75|281.86|275.86|281.75|275.75|0
1643125010000|2022-01-25 15:36:50|281.9|275.9|281.73|275.73|281.9|275.9|281.73|275.73|0
1643125020000|2022-01-25 15:37:00|281.62|275.62|281.4|275.4|281.63|275.63|281.4|275.4|0
1643125030000|2022-01-25 15:37:10|281.33|275.33|281.35|275.35|281.37|275.37|281.33|275.33|0
1643125040000|2022-01-25 15:37:20|281.36|275.36|281.33|275.33|281.36|275.36|281.32|275.32|0
1643125050000|2022-01-25 15:37:30|281.3|275.3|281.23|275.23|281.36|275.36|281.21|275.21|0
1643125060000|2022-01-25 15:37:40|281.22|275.22|281.22|275.22|281.23|275.23|281.18|275.18|0
1643125070000|2022-01-25 15:37:50|281.13|275.13|280.91|274.91|281.13|275.13|280.91|274.91|0
1643125080000|2022-01-25 15:38:00|280.92|274.92|280.93|274.93|280.94|274.94|280.92|274.92|0
1643125090000|2022-01-25 15:38:10|280.92|274.92|280.91|274.91|280.94|274.94|280.91|274.91|0
1643125100000|2022-01-25 15:38:20|280.92|274.92|280.92|274.92|280.92|274.92|280.91|274.91|0
1643125110000|2022-01-25 15:38:30|280.93|274.93|281.01|275.01|281.02|275.02|280.93|274.93|0
1643125120000|2022-01-25 15:38:40|281.08|275.08|281.07|275.07|281.08|275.08|281|275|0
1643125130000|2022-01-25 15:38:50|281.08|275.08|281.05|275.05|281.11|275.11|281.04|275.04|0
1643125140000|2022-01-25 15:39:00|281.04|275.04|281.05|275.05|281.06|275.06|281.04|275.04|0
1643125150000|2022-01-25 15:39:10|281|275|280.99|274.99|281|275|280.99|274.99|0
1643125160000|2022-01-25 15:39:20|280.96|274.96|280.96|274.96|280.96|274.96|280.93|274.93|0
1643125170000|2022-01-25 15:39:30|280.95|274.95|280.94|274.94|280.97|274.97|280.94|274.94|0
1643125180000|2022-01-25 15:39:40|280.96|274.96|280.95|274.95|280.96|274.96|280.94|274.94|0
1643125190000|2022-01-25 15:39:50|280.94|274.94|280.98|274.98|280.98|274.98|280.94|274.94|0
1643125200000|2022-01-25 15:40:00|280.96|274.96|281.06|275.06|281.06|275.06|280.96|274.96|0
1643125210000|2022-01-25 15:40:10|281.05|275.05|281.05|275.05|281.07|275.07|281.04|275.04|0
1643125220000|2022-01-25 15:40:20|281.02|275.02|280.86|274.86|281.02|275.02|280.8|274.8|0
1643125230000|2022-01-25 15:40:30|280.85|274.85|280.78|274.78|280.85|274.85|280.78|274.78|0
1643125240000|2022-01-25 15:40:40|280.77|274.77|280.78|274.78|280.78|274.78|280.74|274.74|0
1643125250000|2022-01-25 15:40:50|280.81|274.81|280.89|274.89|280.89|274.89|280.8|274.8|0
1643125260000|2022-01-25 15:41:00|280.88|274.88|280.81|274.81|280.88|274.88|280.8|274.8|0
1643125270000|2022-01-25 15:41:10|280.8|274.8|280.74|274.74|280.8|274.8|280.74|274.74|0
1643125280000|2022-01-25 15:41:20|280.75|274.75|280.78|274.78|280.79|274.79|280.75|274.75|0
1643125290000|2022-01-25 15:41:30|280.76|274.76|280.76|274.76|280.76|274.76|280.7|274.7|0
1643125300000|2022-01-25 15:41:40|280.77|274.77|280.77|274.77|280.78|274.78|280.76|274.76|0
1643125310000|2022-01-25 15:41:50|280.76|274.76|280.51|274.51|280.79|274.79|280.51|274.51|0
1643125320000|2022-01-25 15:42:00|280.48|274.48|280.24|274.24|280.48|274.48|280.23|274.23|0
1643125330000|2022-01-25 15:42:10|280.25|274.25|280.26|274.26|280.27|274.27|280.25|274.25|0
1643125340000|2022-01-25 15:42:20|280.25|274.25|280.33|274.33|280.33|274.33|280.25|274.25|0
1643125350000|2022-01-25 15:42:30|280.32|274.32|280.28|274.28|280.32|274.32|280.28|274.28|0
1643125360000|2022-01-25 15:42:40|280.31|274.31|280.27|274.27|280.31|274.31|280.26|274.26|0
1643125370000|2022-01-25 15:42:50|280.22|274.22|280.27|274.27|280.27|274.27|280.15|274.15|0
1643125380000|2022-01-25 15:43:00|280.26|274.26|280.15|274.15|280.26|274.26|280.15|274.15|0
1643125390000|2022-01-25 15:43:10|280.18|274.18|279.99|273.99|280.18|274.18|279.99|273.99|0
1643125400000|2022-01-25 15:43:20|279.97|273.97|280.1|274.1|280.1|274.1|279.97|273.97|0
1643125410000|2022-01-25 15:43:30|280.11|274.11|280.09|274.09|280.16|274.16|280.09|274.09|0
1643125420000|2022-01-25 15:43:40|280.08|274.08|280.02|274.02|280.09|274.09|280.02|274.02|0
1643125430000|2022-01-25 15:43:50|280.01|274.01|279.98|273.98|280.01|274.01|279.97|273.97|0
1643125440000|2022-01-25 15:44:00|279.99|273.99|279.98|273.98|280.02|274.02|279.98|273.98|0
1643125450000|2022-01-25 15:44:10|279.93|273.93|279.85|273.85|279.95|273.95|279.85|273.85|0
1643125460000|2022-01-25 15:44:20|279.96|273.96|280.01|274.01|280.01|274.01|279.91|273.91|0
1643125470000|2022-01-25 15:44:30|280.02|274.02|279.59|273.59|280.07|274.07|279.52|273.52|0
1643125480000|2022-01-25 15:44:40|279.75|273.75|279.72|273.72|279.79|273.79|279.72|273.72|0
1643125490000|2022-01-25 15:44:50|279.74|273.74|279.81|273.81|279.81|273.81|279.71|273.71|0
1643125500000|2022-01-25 15:45:00|279.83|273.83|280.43|274.43|280.43|274.43|279.83|273.83|0
1643125510000|2022-01-25 15:45:10|280.45|274.45|280.59|274.59|280.61|274.61|280.45|274.45|0
1643125520000|2022-01-25 15:45:20|280.58|274.58|280.63|274.63|280.63|274.63|280.58|274.58|0
1643125530000|2022-01-25 15:45:30|280.62|274.62|280.74|274.74|280.74|274.74|280.62|274.62|0
1643125540000|2022-01-25 15:45:40|280.75|274.75|280.57|274.57|280.75|274.75|280.57|274.57|0
1643125550000|2022-01-25 15:45:50|280.63|274.63|280.63|274.63|280.64|274.64|280.63|274.63|0
1643125560000|2022-01-25 15:46:00|280.66|274.66|280.64|274.64|280.66|274.66|280.64|274.64|0
1643125570000|2022-01-25 15:46:10|280.63|274.63|280.55|274.55|280.66|274.66|280.54|274.54|0
1643125580000|2022-01-25 15:46:20|280.56|274.56|280.58|274.58|280.58|274.58|280.56|274.56|0
1643125590000|2022-01-25 15:46:30|280.59|274.59|280.78|274.78|280.78|274.78|280.59|274.59|0
1643125600000|2022-01-25 15:46:40|280.77|274.77|280.94|274.94|280.94|274.94|280.75|274.75|0
1643125610000|2022-01-25 15:46:50|280.95|274.95|280.88|274.88|280.95|274.95|280.84|274.84|0
1643125620000|2022-01-25 15:47:00|280.89|274.89|281.03|275.03|281.03|275.03|280.89|274.89|0
1643125630000|2022-01-25 15:47:10|281.16|275.16|281.11|275.11|281.16|275.16|281.11|275.11|0
1643125640000|2022-01-25 15:47:20|281.1|275.1|281.19|275.19|281.19|275.19|281.1|275.1|0
1643125650000|2022-01-25 15:47:30|281.07|275.07|281.25|275.25|281.25|275.25|281.07|275.07|0
1643125660000|2022-01-25 15:47:40|281.26|275.26|281.27|275.27|281.27|275.27|281.26|275.26|0
1643125670000|2022-01-25 15:47:50|281.26|275.26|281.24|275.24|281.26|275.26|281.24|275.24|0
1643125680000|2022-01-25 15:48:00|281.25|275.25|281.25|275.25|281.27|275.27|281.25|275.25|0
1643125690000|2022-01-25 15:48:10|281.27|275.27|281.28|275.28|281.29|275.29|281.27|275.27|0
1643125700000|2022-01-25 15:48:20|281.27|275.27|281.34|275.34|281.34|275.34|281.27|275.27|0
1643125710000|2022-01-25 15:48:30|281.26|275.26|281.29|275.29|281.29|275.29|281.26|275.26|0
1643125720000|2022-01-25 15:48:40|281.32|275.32|281.38|275.38|281.38|275.38|281.27|275.27|0
1643125730000|2022-01-25 15:48:50|281.44|275.44|281.52|275.52|281.52|275.52|281.44|275.44|0
1643125740000|2022-01-25 15:49:00|281.51|275.51|281.48|275.48|281.51|275.51|281.47|275.47|0
1643125750000|2022-01-25 15:49:10|281.49|275.49|281.54|275.54|281.54|275.54|281.49|275.49|0
1643125760000|2022-01-25 15:49:20|281.57|275.57|281.46|275.46|281.57|275.57|281.46|275.46|0
1643125770000|2022-01-25 15:49:30|281.45|275.45|281.53|275.53|281.53|275.53|281.45|275.45|0
1643125780000|2022-01-25 15:49:40|281.51|275.51|281.48|275.48|281.51|275.51|281.47|275.47|0
1643125790000|2022-01-25 15:49:50|281.49|275.49|281.5|275.5|281.5|275.5|281.49|275.49|0
1643125800000|2022-01-25 15:50:00|281.48|275.48|281.48|275.48|281.49|275.49|281.46|275.46|0
1643125810000|2022-01-25 15:50:10|281.47|275.47|281.49|275.49|281.49|275.49|281.47|275.47|0
1643125820000|2022-01-25 15:50:20|281.5|275.5|281.46|275.46|281.5|275.5|281.46|275.46|0
1643125830000|2022-01-25 15:50:30|281.5|275.5|281.4|275.4|281.5|275.5|281.38|275.38|0
1643125840000|2022-01-25 15:50:40|281.39|275.39|281.4|275.4|281.4|275.4|281.39|275.39|0
1643125850000|2022-01-25 15:50:50|281.41|275.41|281.39|275.39|281.41|275.41|281.39|275.39|0
1643125860000|2022-01-25 15:51:00|281.4|275.4|281.24|275.24|281.4|275.4|281.24|275.24|0
1643125870000|2022-01-25 15:51:10|281.2|275.2|281.27|275.27|281.27|275.27|281.2|275.2|0
1643125880000|2022-01-25 15:51:20|281.28|275.28|281.31|275.31|281.31|275.31|281.28|275.28|0
1643125890000|2022-01-25 15:51:30|281.29|275.29|281.25|275.25|281.3|275.3|281.24|275.24|0
1643125900000|2022-01-25 15:51:40|281.24|275.24|281.33|275.33|281.33|275.33|281.23|275.23|0
1643125910000|2022-01-25 15:51:50|281.32|275.32|281.32|275.32|281.33|275.33|281.32|275.32|0
1643125920000|2022-01-25 15:52:00|281.36|275.36|281.4|275.4|281.41|275.41|281.36|275.36|0
1643125930000|2022-01-25 15:52:10|281.42|275.42|281.4|275.4|281.42|275.42|281.4|275.4|0
1643125940000|2022-01-25 15:52:20|281.41|275.41|281.29|275.29|281.5|275.5|281.29|275.29|0
1643125950000|2022-01-25 15:52:30|281.28|275.28|280.99|274.99|281.43|275.43|280.98|274.98|0
1643125960000|2022-01-25 15:52:40|280.98|274.98|280.83|274.83|280.98|274.98|280.82|274.82|0
1643125970000|2022-01-25 15:52:50|280.8|274.8|280.78|274.78|280.8|274.8|280.78|274.78|0
1643125980000|2022-01-25 15:53:00|280.79|274.79|280.84|274.84|280.84|274.84|280.79|274.79|0
1643125990000|2022-01-25 15:53:10|280.92|274.92|280.86|274.86|280.92|274.92|280.84|274.84|0
1643126000000|2022-01-25 15:53:20|280.82|274.82|280.74|274.74|280.89|274.89|280.74|274.74|0
1643126010000|2022-01-25 15:53:30|280.71|274.71|280.49|274.49|280.71|274.71|280.46|274.46|0
1643126020000|2022-01-25 15:53:40|280.5|274.5|280.5|274.5|280.5|274.5|280.5|274.5|0
1643126030000|2022-01-25 15:53:50|280.51|274.51|280.58|274.58|280.58|274.58|280.51|274.51|0
1643126040000|2022-01-25 15:54:00|280.59|274.59|280.6|274.6|280.6|274.6|280.53|274.53|0
1643126050000|2022-01-25 15:54:10|280.61|274.61|280.43|274.43|280.62|274.62|280.42|274.42|0
1643126060000|2022-01-25 15:54:20|280.42|274.42|280.41|274.41|280.43|274.43|280.41|274.41|0
1643126070000|2022-01-25 15:54:30|280.33|274.33|280.26|274.26|280.45|274.45|280.26|274.26|0
1643126080000|2022-01-25 15:54:40|280.23|274.23|280.22|274.22|280.24|274.24|280.21|274.21|0
1643126090000|2022-01-25 15:54:50|280.21|274.21|280.15|274.15|280.22|274.22|280.11|274.11|0
1643126100000|2022-01-25 15:55:00|280.14|274.14|279.94|273.94|280.15|274.15|279.89|273.89|0
1643126110000|2022-01-25 15:55:10|279.93|273.93|279.89|273.89|279.93|273.93|279.89|273.89|0
1643126120000|2022-01-25 15:55:20|279.84|273.84|279.53|273.53|279.84|273.84|279.53|273.53|0
1643126130000|2022-01-25 15:55:30|279.56|273.56|279.16|273.16|279.56|273.56|279.16|273.16|0
1643126140000|2022-01-25 15:55:40|279.14|273.14|279.18|273.18|279.2|273.2|279.13|273.13|0
1643126150000|2022-01-25 15:55:50|279.04|273.04|278.87|272.87|279.04|273.04|278.86|272.86|0
1643126160000|2022-01-25 15:56:00|278.88|272.88|278.9|272.9|278.9|272.9|278.86|272.86|0
1643126170000|2022-01-25 15:56:10|278.88|272.88|278.87|272.87|278.89|272.89|278.86|272.86|0
1643126180000|2022-01-25 15:56:20|278.89|272.89|278.94|272.94|278.94|272.94|278.88|272.88|0
1643126190000|2022-01-25 15:56:30|278.95|272.95|278.98|272.98|278.99|272.99|278.94|272.94|0
1643126200000|2022-01-25 15:56:40|279.02|273.02|279.01|273.01|279.03|273.03|279.01|273.01|0
1643126210000|2022-01-25 15:56:50|278.9|272.9|278.91|272.91|278.91|272.91|278.9|272.9|0
1643126220000|2022-01-25 15:57:00|278.81|272.81|278.8|272.8|278.81|272.81|278.8|272.8|0
1643126230000|2022-01-25 15:57:10|278.81|272.81|278.81|272.81|278.81|272.81|278.79|272.79|0
1643126240000|2022-01-25 15:57:20|278.82|272.82|278.85|272.85|278.86|272.86|278.82|272.82|0
1643126250000|2022-01-25 15:57:30|278.86|272.86|278.82|272.82|278.86|272.86|278.82|272.82|0
1643126260000|2022-01-25 15:57:40|278.81|272.81|278.78|272.78|278.82|272.82|278.78|272.78|0
1643126270000|2022-01-25 15:57:50|278.77|272.77|278.92|272.92|278.92|272.92|278.73|272.73|0
1643126280000|2022-01-25 15:58:00|278.81|272.81|278.6|272.6|278.81|272.81|278.59|272.59|0
1643126290000|2022-01-25 15:58:10|278.59|272.59|278.65|272.65|278.65|272.65|278.59|272.59|0
1643126300000|2022-01-25 15:58:20|278.64|272.64|278.62|272.62|278.64|272.64|278.62|272.62|0
1643126310000|2022-01-25 15:58:30|278.6|272.6|278.51|272.51|278.6|272.6|278.51|272.51|0
1643126320000|2022-01-25 15:58:40|278.57|272.57|278.51|272.51|278.6|272.6|278.51|272.51|0
1643126330000|2022-01-25 15:58:50|278.52|272.52|278.54|272.54|278.54|272.54|278.52|272.52|0
1643126340000|2022-01-25 15:59:00|278.53|272.53|278.59|272.59|278.62|272.62|278.53|272.53|0
1643126350000|2022-01-25 15:59:10|278.56|272.56|278.66|272.66|278.66|272.66|278.56|272.56|0
1643126360000|2022-01-25 15:59:20|278.57|272.57|278.32|272.32|278.57|272.57|278.32|272.32|0
1643126370000|2022-01-25 15:59:30|278.33|272.33|278.22|272.22|278.33|272.33|278.21|272.21|0
1643126380000|2022-01-25 15:59:40|278.23|272.23|278.22|272.22|278.23|272.23|278.22|272.22|0
1643126390000|2022-01-25 15:59:50|278.23|272.23|278.2|272.2|278.24|272.24|278.19|272.19|0
1643126400000|2022-01-25 16:00:00|278.19|272.19|278.24|272.24|278.34|272.34|278.19|272.19|0
1643126410000|2022-01-25 16:00:10|278.25|272.25|278.22|272.22|278.29|272.29|278.22|272.22|0
1643126420000|2022-01-25 16:00:20|278.21|272.21|278.19|272.19|278.21|272.21|278.19|272.19|0
1643126430000|2022-01-25 16:00:30|278.22|272.22|277.78|271.78|278.22|272.22|277.78|271.78|0
1643126440000|2022-01-25 16:00:40|277.79|271.79|277.39|271.39|277.79|271.79|277.39|271.39|0
1643126450000|2022-01-25 16:00:50|277.35|271.35|277.45|271.45|277.45|271.45|277.35|271.35|0
1643126460000|2022-01-25 16:01:00|277.47|271.47|277.48|271.48|277.51|271.51|277.37|271.37|0
1643126470000|2022-01-25 16:01:10|277.52|271.52|277.57|271.57|277.58|271.58|277.52|271.52|0
1643126480000|2022-01-25 16:01:20|277.56|271.56|277.57|271.57|277.57|271.57|277.56|271.56|0
1643126490000|2022-01-25 16:01:30|277.58|271.58|277.48|271.48|277.58|271.58|277.48|271.48|0
1643126500000|2022-01-25 16:01:40|277.47|271.47|277.47|271.47|277.47|271.47|277.47|271.47|0
1643126510000|2022-01-25 16:01:50|277.48|271.48|277.43|271.43|277.49|271.49|277.42|271.42|0
1643126520000|2022-01-25 16:02:00|277.44|271.44|277.48|271.48|277.48|271.48|277.44|271.44|0
1643126530000|2022-01-25 16:02:10|277.47|271.47|277.48|271.48|277.48|271.48|277.47|271.47|0
1643126540000|2022-01-25 16:02:20|277.49|271.49|277.55|271.55|277.55|271.55|277.48|271.48|0
1643126550000|2022-01-25 16:02:30|277.56|271.56|277.68|271.68|277.68|271.68|277.56|271.56|0
1643126560000|2022-01-25 16:02:40|277.66|271.66|277.76|271.76|277.76|271.76|277.66|271.66|0
1643126570000|2022-01-25 16:02:50|277.75|271.75|277.7|271.7|277.75|271.75|277.7|271.7|0
1643126580000|2022-01-25 16:03:00|277.64|271.64|277.66|271.66|277.72|271.72|277.64|271.64|0
1643126590000|2022-01-25 16:03:10|277.68|271.68|277.74|271.74|277.76|271.76|277.67|271.67|0
1643126600000|2022-01-25 16:03:20|277.78|271.78|277.83|271.83|277.84|271.84|277.76|271.76|0
1643126610000|2022-01-25 16:03:30|277.81|271.81|277.88|271.88|277.88|271.88|277.81|271.81|0
1643126620000|2022-01-25 16:03:40|277.85|271.85|277.82|271.82|277.87|271.87|277.81|271.81|0
1643126630000|2022-01-25 16:03:50|277.8|271.8|277.78|271.78|277.8|271.8|277.76|271.76|0
1643126640000|2022-01-25 16:04:00|277.79|271.79|277.8|271.8|277.81|271.81|277.78|271.78|0
1643126650000|2022-01-25 16:04:10|277.77|271.77|277.9|271.9|277.9|271.9|277.77|271.77|0
1643126660000|2022-01-25 16:04:20|277.89|271.89|277.87|271.87|277.89|271.89|277.87|271.87|0
1643126670000|2022-01-25 16:04:30|278.13|272.13|278.08|272.08|278.13|272.13|278.08|272.08|0
1643126680000|2022-01-25 16:04:40|278.07|272.07|278.03|272.03|278.07|272.07|278.03|272.03|0
1643126690000|2022-01-25 16:04:50|277.94|271.94|277.97|271.97|277.97|271.97|277.9|271.9|0
1643126700000|2022-01-25 16:05:00|277.96|271.96|278.47|272.47|278.47|272.47|277.96|271.96|0
1643126710000|2022-01-25 16:05:10|278.66|272.66|278.84|272.84|278.84|272.84|278.66|272.66|0
1643126720000|2022-01-25 16:05:20|278.85|272.85|278.81|272.81|278.85|272.85|278.8|272.8|0
1643126730000|2022-01-25 16:05:30|278.88|272.88|278.96|272.96|278.96|272.96|278.82|272.82|0
1643126740000|2022-01-25 16:05:40|279|273|279.03|273.03|279.05|273.05|279|273|0
1643126750000|2022-01-25 16:05:50|279.04|273.04|279.03|273.03|279.04|273.04|279|273|0
1643126760000|2022-01-25 16:06:00|278.98|272.98|279.06|273.06|279.06|273.06|278.98|272.98|0
1643126770000|2022-01-25 16:06:10|279.07|273.07|279.01|273.01|279.07|273.07|279.01|273.01|0
1643126780000|2022-01-25 16:06:20|278.89|272.89|278.82|272.82|278.89|272.89|278.82|272.82|0
1643126790000|2022-01-25 16:06:30|278.86|272.86|278.87|272.87|278.87|272.87|278.86|272.86|0
1643126800000|2022-01-25 16:06:40|278.86|272.86|278.86|272.86|278.86|272.86|278.85|272.85|0
1643126810000|2022-01-25 16:06:50|278.88|272.88|278.88|272.88|278.9|272.9|278.88|272.88|0
1643126820000|2022-01-25 16:07:00|278.85|272.85|278.76|272.76|278.85|272.85|278.76|272.76|0
1643126830000|2022-01-25 16:07:10|278.73|272.73|278.74|272.74|278.74|272.74|278.72|272.72|0
1643126840000|2022-01-25 16:07:20|278.75|272.75|278.77|272.77|278.77|272.77|278.74|272.74|0
1643126850000|2022-01-25 16:07:30|278.76|272.76|278.73|272.73|278.78|272.78|278.73|272.73|0
1643126860000|2022-01-25 16:07:40|278.74|272.74|278.66|272.66|278.74|272.74|278.66|272.66|0
1643126870000|2022-01-25 16:07:50|278.67|272.67|278.61|272.61|278.67|272.67|278.61|272.61|0
1643126880000|2022-01-25 16:08:00|278.65|272.65|278.65|272.65|278.66|272.66|278.65|272.65|0
1643126890000|2022-01-25 16:08:10|278.64|272.64|278.58|272.58|278.64|272.64|278.57|272.57|0
1643126900000|2022-01-25 16:08:20|278.41|272.41|278.35|272.35|278.41|272.41|278.35|272.35|0
1643126910000|2022-01-25 16:08:30|278.37|272.37|278.29|272.29|278.37|272.37|278.29|272.29|0
1643126920000|2022-01-25 16:08:40|278.28|272.28|278.27|272.27|278.28|272.28|278.27|272.27|0
1643126930000|2022-01-25 16:08:50|278.29|272.29|278.31|272.31|278.31|272.31|278.29|272.29|0
1643126940000|2022-01-25 16:09:00|278.34|272.34|278.38|272.38|278.38|272.38|278.34|272.34|0
1643126950000|2022-01-25 16:09:10|278.37|272.37|278.4|272.4|278.4|272.4|278.32|272.32|0
1643126960000|2022-01-25 16:09:20|278.42|272.42|278.41|272.41|278.42|272.42|278.41|272.41|0
1643126970000|2022-01-25 16:09:30|278.42|272.42|278.48|272.48|278.48|272.48|278.42|272.42|0
1643126980000|2022-01-25 16:09:40|278.47|272.47|278.45|272.45|278.47|272.47|278.45|272.45|0
1643126990000|2022-01-25 16:09:50|278.46|272.46|278.49|272.49|278.49|272.49|278.45|272.45|0
1643127000000|2022-01-25 16:10:00|278.54|272.54|278.57|272.57|278.57|272.57|278.5|272.5|0
1643127010000|2022-01-25 16:10:10|278.58|272.58|278.69|272.69|278.7|272.7|278.58|272.58|0
1643127020000|2022-01-25 16:10:20|278.68|272.68|278.97|272.97|279.08|273.08|278.68|272.68|0
1643127030000|2022-01-25 16:10:30|278.84|272.84|278.93|272.93|278.93|272.93|278.84|272.84|0
1643127040000|2022-01-25 16:10:40|278.92|272.92|278.88|272.88|278.92|272.92|278.86|272.86|0
1643127050000|2022-01-25 16:10:50|278.87|272.87|278.87|272.87|278.87|272.87|278.87|272.87|0
1643127060000|2022-01-25 16:11:00|278.8|272.8|279|273|279.06|273.06|278.8|272.8|0
1643127070000|2022-01-25 16:11:10|279.03|273.03|279.04|273.04|279.04|273.04|279.02|273.02|0
1643127080000|2022-01-25 16:11:20|279.1|273.1|279.06|273.06|279.1|273.1|279.05|273.05|0
1643127090000|2022-01-25 16:11:30|279.05|273.05|278.83|272.83|279.05|273.05|278.83|272.83|0
1643127100000|2022-01-25 16:11:40|278.84|272.84|278.85|272.85|278.85|272.85|278.84|272.84|0
1643127110000|2022-01-25 16:11:50|278.84|272.84|278.76|272.76|278.86|272.86|278.75|272.75|0
1643127120000|2022-01-25 16:12:00|278.75|272.75|278.85|272.85|278.97|272.97|278.75|272.75|0
1643127130000|2022-01-25 16:12:10|278.84|272.84|278.78|272.78|278.84|272.84|278.78|272.78|0
1643127140000|2022-01-25 16:12:20|278.77|272.77|278.62|272.62|278.78|272.78|278.62|272.62|0
1643127150000|2022-01-25 16:12:30|278.61|272.61|278.67|272.67|278.67|272.67|278.58|272.58|0
1643127160000|2022-01-25 16:12:40|278.46|272.46|278.46|272.46|278.46|272.46|278.46|272.46|0
1643127170000|2022-01-25 16:12:50|278.47|272.47|278.47|272.47|278.47|272.47|278.47|272.47|0
1643127180000|2022-01-25 16:13:00|278.49|272.49|278.81|272.81|278.81|272.81|278.49|272.49|0
1643127190000|2022-01-25 16:13:10|278.79|272.79|278.87|272.87|278.87|272.87|278.79|272.79|0
1643127200000|2022-01-25 16:13:20|278.88|272.88|278.88|272.88|278.88|272.88|278.87|272.87|0
1643127210000|2022-01-25 16:13:30|278.87|272.87|278.71|272.71|278.87|272.87|278.7|272.7|0
1643127220000|2022-01-25 16:13:40|278.7|272.7|278.71|272.71|278.72|272.72|278.7|272.7|0
1643127230000|2022-01-25 16:13:50|278.72|272.72|278.97|272.97|278.98|272.98|278.72|272.72|0
1643127240000|2022-01-25 16:14:00|278.73|272.73|278.83|272.83|278.83|272.83|278.73|272.73|0
1643127250000|2022-01-25 16:14:10|278.84|272.84|278.86|272.86|278.86|272.86|278.79|272.79|0
1643127260000|2022-01-25 16:14:20|278.87|272.87|278.86|272.86|278.87|272.87|278.86|272.86|0
1643127270000|2022-01-25 16:14:30|278.73|272.73|278.75|272.75|278.76|272.76|278.73|272.73|0
1643127280000|2022-01-25 16:14:40|278.9|272.9|278.85|272.85|278.9|272.9|278.85|272.85|0
1643127290000|2022-01-25 16:14:50|278.83|272.83|278.9|272.9|278.93|272.93|278.83|272.83|0
1643127300000|2022-01-25 16:15:00|278.92|272.92|278.95|272.95|278.95|272.95|278.92|272.92|0
1643127310000|2022-01-25 16:15:10|278.96|272.96|278.99|272.99|278.99|272.99|278.95|272.95|0
1643127320000|2022-01-25 16:15:20|278.98|272.98|278.99|272.99|279|273|278.98|272.98|0
1643127330000|2022-01-25 16:15:30|279|273|278.98|272.98|279|273|278.98|272.98|0
1643127340000|2022-01-25 16:15:40|278.99|272.99|278.98|272.98|278.99|272.99|278.98|272.98|0
1643127350000|2022-01-25 16:15:50|279|273|279.29|273.29|279.29|273.29|279|273|0
1643127360000|2022-01-25 16:16:00|279.32|273.32|279.29|273.29|279.32|273.32|279.03|273.03|0
1643127370000|2022-01-25 16:16:10|279.28|273.28|279.39|273.39|279.4|273.4|279.27|273.27|0
1643127380000|2022-01-25 16:16:20|279.4|273.4|279.27|273.27|279.4|273.4|279.25|273.25|0
1643127390000|2022-01-25 16:16:30|279.28|273.28|279.24|273.24|279.29|273.29|279.24|273.24|0
1643127400000|2022-01-25 16:16:40|279.27|273.27|279.27|273.27|279.27|273.27|279.26|273.26|0
1643127410000|2022-01-25 16:16:50|279.32|273.32|279.34|273.34|279.34|273.34|279.31|273.31|0
1643127420000|2022-01-25 16:17:00|279.33|273.33|279.37|273.37|279.37|273.37|279.33|273.33|0
1643127430000|2022-01-25 16:17:10|279.38|273.38|279.26|273.26|279.39|273.39|279.26|273.26|0
1643127440000|2022-01-25 16:17:20|279.27|273.27|279.26|273.26|279.27|273.27|279.25|273.25|0
1643127450000|2022-01-25 16:17:30|279.27|273.27|279.27|273.27|279.27|273.27|279.26|273.26|0
1643127460000|2022-01-25 16:17:40|279.3|273.3|279.3|273.3|279.3|273.3|279.29|273.29|0
1643127470000|2022-01-25 16:17:50|279.32|273.32|279.08|273.08|279.34|273.34|279.08|273.08|0
1643127480000|2022-01-25 16:18:00|279.1|273.1|279.12|273.12|279.12|273.12|279.1|273.1|0
1643127490000|2022-01-25 16:18:10|279.15|273.15|279.18|273.18|279.18|273.18|279.15|273.15|0
1643127500000|2022-01-25 16:18:20|279.23|273.23|279.28|273.28|279.28|273.28|279.23|273.23|0
1643127510000|2022-01-25 16:18:30|279.27|273.27|279.34|273.34|279.34|273.34|279.27|273.27|0
1643127520000|2022-01-25 16:18:40|279.51|273.51|279.53|273.53|279.54|273.54|279.49|273.49|0
1643127530000|2022-01-25 16:18:50|279.61|273.61|279.91|273.91|279.91|273.91|279.61|273.61|0
1643127540000|2022-01-25 16:19:00|279.96|273.96|279.95|273.95|279.97|273.97|279.95|273.95|0
1643127550000|2022-01-25 16:19:10|279.96|273.96|280.01|274.01|280.02|274.02|279.96|273.96|0
1643127560000|2022-01-25 16:19:20|280.05|274.05|280.07|274.07|280.07|274.07|280.05|274.05|0
1643127570000|2022-01-25 16:19:30|280.06|274.06|280.09|274.09|280.09|274.09|280.06|274.06|0
1643127580000|2022-01-25 16:19:40|280.08|274.08|280.15|274.15|280.15|274.15|280.08|274.08|0
1643127590000|2022-01-25 16:19:50|280.09|274.09|280.01|274.01|280.09|274.09|280.01|274.01|0
1643127600000|2022-01-25 16:20:00|280.03|274.03|280.12|274.12|280.12|274.12|280.02|274.02|0
1643127610000|2022-01-25 16:20:10|280.08|274.08|280.18|274.18|280.18|274.18|280.08|274.08|0
1643127620000|2022-01-25 16:20:20|280.26|274.26|280.23|274.23|280.26|274.26|280.21|274.21|0
1643127630000|2022-01-25 16:20:30|280.22|274.22|280.26|274.26|280.26|274.26|280.21|274.21|0
1643127640000|2022-01-25 16:20:40|280.63|274.63|280.68|274.68|280.68|274.68|280.63|274.63|0
1643127650000|2022-01-25 16:20:50|280.67|274.67|280.67|274.67|280.69|274.69|280.67|274.67|0
1643127660000|2022-01-25 16:21:00|280.68|274.68|280.62|274.62|280.68|274.68|280.62|274.62|0
1643127670000|2022-01-25 16:21:10|280.63|274.63|280.66|274.66|280.66|274.66|280.62|274.62|0
1643127680000|2022-01-25 16:21:20|280.67|274.67|280.66|274.66|280.67|274.67|280.65|274.65|0
1643127690000|2022-01-25 16:21:30|280.65|274.65|280.65|274.65|280.66|274.66|280.64|274.64|0
1643127700000|2022-01-25 16:21:40|280.51|274.51|280.45|274.45|280.51|274.51|280.45|274.45|0
1643127710000|2022-01-25 16:21:50|280.44|274.44|280.49|274.49|280.5|274.5|280.44|274.44|0
1643127720000|2022-01-25 16:22:00|280.5|274.5|280.55|274.55|280.58|274.58|280.49|274.49|0
1643127740000|2022-01-25 16:22:20|280.56|274.56|280.55|274.55|280.56|274.56|280.55|274.55|0
1643127750000|2022-01-25 16:22:30|280.48|274.48|280.47|274.47|280.48|274.48|280.47|274.47|0
1643127760000|2022-01-25 16:22:40|280.46|274.46|280.45|274.45|280.46|274.46|280.45|274.45|0
1643127770000|2022-01-25 16:22:50|280.47|274.47|280.57|274.57|280.57|274.57|280.47|274.47|0
1643127780000|2022-01-25 16:23:00|280.56|274.56|280.63|274.63|280.63|274.63|280.56|274.56|0
1643127790000|2022-01-25 16:23:10|280.73|274.73|280.73|274.73|280.76|274.76|280.73|274.73|0
1643127800000|2022-01-25 16:23:20|280.69|274.69|280.63|274.63|280.69|274.69|280.6|274.6|0
1643127810000|2022-01-25 16:23:30|280.64|274.64|280.67|274.67|280.72|274.72|280.63|274.63|0
1643127820000|2022-01-25 16:23:40|280.66|274.66|280.67|274.67|280.67|274.67|280.66|274.66|0
1643127830000|2022-01-25 16:23:50|280.68|274.68|280.66|274.66|280.68|274.68|280.66|274.66|0
1643127840000|2022-01-25 16:24:00|280.64|274.64|280.66|274.66|280.67|274.67|280.64|274.64|0
1643127850000|2022-01-25 16:24:10|280.67|274.67|280.51|274.51|280.67|274.67|280.51|274.51|0
1643127860000|2022-01-25 16:24:20|280.5|274.5|280.51|274.51|280.51|274.51|280.47|274.47|0
1643127870000|2022-01-25 16:24:30|280.52|274.52|280.47|274.47|280.52|274.52|280.45|274.45|0
1643127880000|2022-01-25 16:24:40|280.48|274.48|280.43|274.43|280.49|274.49|280.43|274.43|0
1643127890000|2022-01-25 16:24:50|280.44|274.44|280.49|274.49|280.49|274.49|280.44|274.44|0
1643127900000|2022-01-25 16:25:00|280.5|274.5|280.55|274.55|280.55|274.55|280.5|274.5|0
1643127910000|2022-01-25 16:25:10|280.54|274.54|280.36|274.36|280.54|274.54|280.36|274.36|0
1643127920000|2022-01-25 16:25:20|280.35|274.35|280.58|274.58|280.58|274.58|280.35|274.35|0
1643127930000|2022-01-25 16:25:30|280.57|274.57|280.56|274.56|280.57|274.57|280.56|274.56|0
1643127940000|2022-01-25 16:25:40|280.55|274.55|280.58|274.58|280.58|274.58|280.55|274.55|0
1643127950000|2022-01-25 16:25:50|280.59|274.59|280.58|274.58|280.59|274.59|280.58|274.58|0
1643127960000|2022-01-25 16:26:00|280.59|274.59|280.61|274.61|280.62|274.62|280.59|274.59|0
1643127970000|2022-01-25 16:26:10|280.62|274.62|280.62|274.62|280.63|274.63|280.62|274.62|0
1643127980000|2022-01-25 16:26:20|280.61|274.61|280.59|274.59|280.62|274.62|280.59|274.59|0
1643127990000|2022-01-25 16:26:30|280.57|274.57|280.58|274.58|280.58|274.58|280.57|274.57|0
1643128000000|2022-01-25 16:26:40|280.57|274.57|280.39|274.39|280.57|274.57|280.37|274.37|0
1643128010000|2022-01-25 16:26:50|280.42|274.42|280.54|274.54|280.54|274.54|280.42|274.42|0
1643128020000|2022-01-25 16:27:00|280.53|274.53|280.46|274.46|280.53|274.53|280.46|274.46|0
1643128030000|2022-01-25 16:27:10|280.47|274.47|280.44|274.44|280.47|274.47|280.43|274.43|0
1643128040000|2022-01-25 16:27:20|280.43|274.43|280.38|274.38|280.43|274.43|280.37|274.37|0
1643128050000|2022-01-25 16:27:30|280.43|274.43|280.35|274.35|280.43|274.43|280.35|274.35|0
1643128060000|2022-01-25 16:27:40|280.32|274.32|280.32|274.32|280.32|274.32|280.32|274.32|0
1643128070000|2022-01-25 16:27:50|280.31|274.31|280.28|274.28|280.31|274.31|280.27|274.27|0
1643128080000|2022-01-25 16:28:00|280.25|274.25|280.21|274.21|280.25|274.25|280.21|274.21|0
1643128090000|2022-01-25 16:28:10|280.18|274.18|280.16|274.16|280.31|274.31|280.15|274.15|0
1643128100000|2022-01-25 16:28:20|280.15|274.15|280.13|274.13|280.15|274.15|280.13|274.13|0
1643128110000|2022-01-25 16:28:30|280.14|274.14|280.03|274.03|280.15|274.15|280.03|274.03|0
1643128120000|2022-01-25 16:28:40|280.07|274.07|280.09|274.09|280.1|274.1|280.07|274.07|0
1643128130000|2022-01-25 16:28:50|280.1|274.1|280.34|274.34|280.34|274.34|280.1|274.1|0
1643128140000|2022-01-25 16:29:00|280.32|274.32|280.31|274.31|280.32|274.32|280.3|274.3|0
1643128150000|2022-01-25 16:29:10|280.37|274.37|280.27|274.27|280.37|274.37|280.27|274.27|0
1643128160000|2022-01-25 16:29:20|280.3|274.3|280.3|274.3|280.3|274.3|280.3|274.3|0
1643128170000|2022-01-25 16:29:30|280.29|274.29|280.4|274.4|280.4|274.4|280.29|274.29|0
1643128180000|2022-01-25 16:29:40|280.39|274.39|280.41|274.41|280.41|274.41|280.39|274.39|0
1643128190000|2022-01-25 16:29:50|280.4|274.4|280.41|274.41|280.41|274.41|280.4|274.4|0
1643128200000|2022-01-25 16:30:00|280.28|274.28|280.32|274.32|280.33|274.33|280.28|274.28|0
1643128210000|2022-01-25 16:30:10|280.29|274.29|280.29|274.29|280.34|274.34|280.29|274.29|0
1643128220000|2022-01-25 16:30:20|280.27|274.27|280.33|274.33|280.33|274.33|280.23|274.23|0
1643128230000|2022-01-25 16:30:30|280.27|274.27|280.28|274.28|280.29|274.29|280.27|274.27|0
1643128240000|2022-01-25 16:30:40|280.29|274.29|280.28|274.28|280.29|274.29|280.28|274.28|0
1643128250000|2022-01-25 16:30:50|280.27|274.27|280.26|274.26|280.27|274.27|280.26|274.26|0
1643128260000|2022-01-25 16:31:00|280.23|274.23|280.24|274.24|280.24|274.24|280.22|274.22|0
1643128270000|2022-01-25 16:31:10|280.25|274.25|280.25|274.25|280.28|274.28|280.25|274.25|0
1643128280000|2022-01-25 16:31:20|280.24|274.24|280.25|274.25|280.27|274.27|280.24|274.24|0
1643128290000|2022-01-25 16:31:30|280.23|274.23|280.16|274.16|280.23|274.23|280.16|274.16|0
1643128300000|2022-01-25 16:31:40|280.14|274.14|280.13|274.13|280.14|274.14|280.12|274.12|0
1643128310000|2022-01-25 16:31:50|280.14|274.14|280.08|274.08|280.14|274.14|280.08|274.08|0
1643128320000|2022-01-25 16:32:00|280.05|274.05|280.1|274.1|280.1|274.1|280.05|274.05|0
1643128330000|2022-01-25 16:32:10|280.08|274.08|280.08|274.08|280.1|274.1|280.08|274.08|0
1643128340000|2022-01-25 16:32:20|280.09|274.09|280.05|274.05|280.09|274.09|280.05|274.05|0
1643128350000|2022-01-25 16:32:30|280.04|274.04|280|274|280.05|274.05|280|274|0
1643128360000|2022-01-25 16:32:40|280.02|274.02|280.02|274.02|280.04|274.04|280.02|274.02|0
1643128370000|2022-01-25 16:32:50|280.03|274.03|280.03|274.03|280.03|274.03|280.03|274.03|0
1643128380000|2022-01-25 16:33:00|280.01|274.01|280.07|274.07|280.07|274.07|280.01|274.01|0
1643128390000|2022-01-25 16:33:10|280.08|274.08|280.05|274.05|280.08|274.08|280.05|274.05|0
1643128400000|2022-01-25 16:33:20|280.01|274.01|279.99|273.99|280.01|274.01|279.99|273.99|0
1643128410000|2022-01-25 16:33:30|280.02|274.02|280.03|274.03|280.03|274.03|280.02|274.02|0
1643128420000|2022-01-25 16:33:40|280.04|274.04|280.04|274.04|280.04|274.04|280.03|274.03|0
1643128430000|2022-01-25 16:33:50|280.03|274.03|280.04|274.04|280.04|274.04|280.03|274.03|0
1643128440000|2022-01-25 16:34:00|280.03|274.03|280.02|274.02|280.03|274.03|280.02|274.02|0
1643128450000|2022-01-25 16:34:10|280.03|274.03|279.84|273.84|280.04|274.04|279.84|273.84|0
1643128460000|2022-01-25 16:34:20|279.82|273.82|279.75|273.75|279.82|273.82|279.75|273.75|0
1643128470000|2022-01-25 16:34:30|279.74|273.74|279.75|273.75|279.75|273.75|279.72|273.72|0
1643128480000|2022-01-25 16:34:40|279.73|273.73|279.73|273.73|279.73|273.73|279.73|273.73|0
1643128490000|2022-01-25 16:34:50|279.75|273.75|279.68|273.68|279.75|273.75|279.68|273.68|0
1643128500000|2022-01-25 16:35:00|279.67|273.67|279.32|273.32|279.67|273.67|279.32|273.32|0
1643128510000|2022-01-25 16:35:10|279.33|273.33|279.43|273.43|279.44|273.44|279.33|273.33|0
1643128520000|2022-01-25 16:35:20|279.44|273.44|279.43|273.43|279.44|273.44|279.42|273.42|0
1643128530000|2022-01-25 16:35:30|279.38|273.38|279.39|273.39|279.39|273.39|279.38|273.38|0
1643128540000|2022-01-25 16:35:40|279.41|273.41|279.4|273.4|279.45|273.45|279.4|273.4|0
1643128550000|2022-01-25 16:35:50|279.39|273.39|279.48|273.48|279.48|273.48|279.39|273.39|0
1643128560000|2022-01-25 16:36:00|279.47|273.47|279.28|273.28|279.47|273.47|279.28|273.28|0
1643128570000|2022-01-25 16:36:10|279.37|273.37|279.17|273.17|279.37|273.37|279.17|273.17|0
1643128580000|2022-01-25 16:36:20|279.18|273.18|279.15|273.15|279.18|273.18|279.15|273.15|0
1643128590000|2022-01-25 16:36:30|279.25|273.25|279.17|273.17|279.25|273.25|279.17|273.17|0
1643128600000|2022-01-25 16:36:40|279.15|273.15|279.32|273.32|279.32|273.32|279.15|273.15|0
1643128610000|2022-01-25 16:36:50|279.31|273.31|279.31|273.31|279.31|273.31|279.31|273.31|0
1643128620000|2022-01-25 16:37:00|279.26|273.26|279.14|273.14|279.26|273.26|279.14|273.14|0
1643128630000|2022-01-25 16:37:10|279.15|273.15|279.11|273.11|279.15|273.15|279.11|273.11|0
1643128640000|2022-01-25 16:37:20|279.12|273.12|279.08|273.08|279.12|273.12|279.08|273.08|0
1643128650000|2022-01-25 16:37:30|279.09|273.09|279.06|273.06|279.1|273.1|279.06|273.06|0
1643128660000|2022-01-25 16:37:40|279.07|273.07|279.03|273.03|279.07|273.07|279.03|273.03|0
1643128670000|2022-01-25 16:37:50|279.02|273.02|278.91|272.91|279.02|273.02|278.89|272.89|0
1643128680000|2022-01-25 16:38:00|278.93|272.93|278.92|272.92|278.93|272.93|278.92|272.92|0
1643128690000|2022-01-25 16:38:10|278.89|272.89|278.89|272.89|278.9|272.9|278.89|272.89|0
1643128700000|2022-01-25 16:38:20|278.88|272.88|278.84|272.84|278.93|272.93|278.84|272.84|0
1643128710000|2022-01-25 16:38:30|278.83|272.83|278.77|272.77|278.83|272.83|278.7|272.7|0
1643128720000|2022-01-25 16:38:40|278.75|272.75|278.77|272.77|278.77|272.77|278.75|272.75|0
1643128730000|2022-01-25 16:38:50|278.74|272.74|278.76|272.76|278.76|272.76|278.74|272.74|0
1643128740000|2022-01-25 16:39:00|278.81|272.81|278.82|272.82|278.85|272.85|278.81|272.81|0
1643128760000|2022-01-25 16:39:20|278.77|272.77|278.87|272.87|278.87|272.87|278.77|272.77|0
1643128770000|2022-01-25 16:39:30|278.86|272.86|278.86|272.86|278.87|272.87|278.86|272.86|0
1643128780000|2022-01-25 16:39:40|278.87|272.87|278.9|272.9|278.9|272.9|278.87|272.87|0
1643128790000|2022-01-25 16:39:50|278.92|272.92|278.94|272.94|278.96|272.96|278.92|272.92|0
1643128800000|2022-01-25 16:40:00|278.95|272.95|278.95|272.95|278.96|272.96|278.94|272.94|0
1643128810000|2022-01-25 16:40:10|278.96|272.96|278.94|272.94|278.96|272.96|278.94|272.94|0
1643128830000|2022-01-25 16:40:30|278.88|272.88|278.88|272.88|278.88|272.88|278.88|272.88|0
1643128840000|2022-01-25 16:40:40|278.89|272.89|278.97|272.97|278.97|272.97|278.89|272.89|0
1643128850000|2022-01-25 16:40:50|278.96|272.96|278.97|272.97|278.97|272.97|278.96|272.96|0
1643128860000|2022-01-25 16:41:00|278.99|272.99|279.03|273.03|279.04|273.04|278.99|272.99|0
1643128870000|2022-01-25 16:41:10|279.04|273.04|279.04|273.04|279.04|273.04|279.04|273.04|0
1643128880000|2022-01-25 16:41:20|279.05|273.05|279.05|273.05|279.05|273.05|279.05|273.05|0
1643128890000|2022-01-25 16:41:30|279.02|273.02|279.34|273.34|279.34|273.34|279.02|273.02|0
1643128900000|2022-01-25 16:41:40|279.35|273.35|279.4|273.4|279.4|273.4|279.35|273.35|0
1643128910000|2022-01-25 16:41:50|279.38|273.38|279.44|273.44|279.44|273.44|279.38|273.38|0
1643128920000|2022-01-25 16:42:00|279.47|273.47|279.54|273.54|279.56|273.56|279.47|273.47|0
1643128930000|2022-01-25 16:42:10|279.55|273.55|279.5|273.5|279.55|273.55|279.5|273.5|0
1643128940000|2022-01-25 16:42:20|279.51|273.51|279.78|273.78|279.78|273.78|279.51|273.51|0
1643128950000|2022-01-25 16:42:30|279.77|273.77|279.78|273.78|279.78|273.78|279.77|273.77|0
1643128960000|2022-01-25 16:42:40|279.79|273.79|279.8|273.8|279.8|273.8|279.78|273.78|0
1643128970000|2022-01-25 16:42:50|279.83|273.83|279.89|273.89|279.89|273.89|279.83|273.83|0
1643128980000|2022-01-25 16:43:00|279.88|273.88|279.91|273.91|279.92|273.92|279.88|273.88|0
1643128990000|2022-01-25 16:43:10|279.92|273.92|280.07|274.07|280.07|274.07|279.91|273.91|0
1643129000000|2022-01-25 16:43:20|279.94|273.94|279.97|273.97|279.97|273.97|279.93|273.93|0
1643129010000|2022-01-25 16:43:30|279.98|273.98|279.98|273.98|279.98|273.98|279.97|273.97|0
1643129020000|2022-01-25 16:43:40|279.97|273.97|279.94|273.94|279.97|273.97|279.93|273.93|0
1643129030000|2022-01-25 16:43:50|279.86|273.86|279.88|273.88|279.88|273.88|279.86|273.86|0
1643129040000|2022-01-25 16:44:00|279.87|273.87|279.79|273.79|279.87|273.87|279.73|273.73|0
1643129050000|2022-01-25 16:44:10|279.8|273.8|279.8|273.8|279.8|273.8|279.79|273.79|0
1643129060000|2022-01-25 16:44:20|279.79|273.79|279.84|273.84|279.84|273.84|279.79|273.79|0
1643129070000|2022-01-25 16:44:30|279.85|273.85|279.88|273.88|279.89|273.89|279.85|273.85|0
1643129080000|2022-01-25 16:44:40|279.87|273.87|279.89|273.89|279.9|273.9|279.87|273.87|0
1643129090000|2022-01-25 16:44:50|279.9|273.9|279.98|273.98|279.98|273.98|279.89|273.89|0
1643129100000|2022-01-25 16:45:00|280.11|274.11|280.11|274.11|280.12|274.12|280.11|274.11|0
1643129110000|2022-01-25 16:45:10|280.13|274.13|280.21|274.21|280.21|274.21|280.13|274.13|0
1643129120000|2022-01-25 16:45:20|280.22|274.22|280.24|274.24|280.25|274.25|280.18|274.18|0
1643129130000|2022-01-25 16:45:30|280.25|274.25|280.26|274.26|280.26|274.26|280.25|274.25|0
1643129140000|2022-01-25 16:45:40|280.25|274.25|280.32|274.32|280.32|274.32|280.24|274.24|0
1643129150000|2022-01-25 16:45:50|280.4|274.4|280.47|274.47|280.47|274.47|280.38|274.38|0
1643129160000|2022-01-25 16:46:00|280.49|274.49|280.52|274.52|280.52|274.52|280.49|274.49|0
1643129170000|2022-01-25 16:46:10|280.51|274.51|280.58|274.58|280.59|274.59|280.51|274.51|0
1643129180000|2022-01-25 16:46:20|280.57|274.57|280.6|274.6|280.62|274.62|280.57|274.57|0
1643129190000|2022-01-25 16:46:30|281.06|275.06|281.02|275.02|281.1|275.1|281.02|275.02|0
1643129200000|2022-01-25 16:46:40|281.01|275.01|281.02|275.02|281.02|275.02|281.01|275.01|0
1643129210000|2022-01-25 16:46:50|281.05|275.05|280.94|274.94|281.06|275.06|280.92|274.92|0
1643129220000|2022-01-25 16:47:00|280.84|274.84|281.02|275.02|281.04|275.04|280.84|274.84|0
1643129230000|2022-01-25 16:47:10|281.03|275.03|280.98|274.98|281.03|275.03|280.98|274.98|0
1643129240000|2022-01-25 16:47:20|281.24|275.24|281.38|275.38|281.4|275.4|281.23|275.23|0
1643129250000|2022-01-25 16:47:30|281.37|275.37|281.6|275.6|281.6|275.6|281.36|275.36|0
1643129260000|2022-01-25 16:47:40|281.58|275.58|281.32|275.32|281.58|275.58|281.3|275.3|0
1643129270000|2022-01-25 16:47:50|281.33|275.33|281.39|275.39|281.4|275.4|281.33|275.33|0
1643129280000|2022-01-25 16:48:00|281.4|275.4|281.4|275.4|281.4|275.4|281.4|275.4|0
1643129290000|2022-01-25 16:48:10|281.52|275.52|281.5|275.5|281.52|275.52|281.49|275.49|0
1643129300000|2022-01-25 16:48:20|281.51|275.51|281.52|275.52|281.54|275.54|281.51|275.51|0
1643129310000|2022-01-25 16:48:30|281.45|275.45|281.58|275.58|281.58|275.58|281.44|275.44|0
1643129320000|2022-01-25 16:48:40|281.66|275.66|281.68|275.68|281.68|275.68|281.66|275.66|0
1643129330000|2022-01-25 16:48:50|281.65|275.65|281.64|275.64|281.66|275.66|281.64|275.64|0
1643129340000|2022-01-25 16:49:00|281.66|275.66|281.66|275.66|281.66|275.66|281.66|275.66|0
1643129350000|2022-01-25 16:49:10|281.67|275.67|281.64|275.64|281.67|275.67|281.64|275.64|0
1643129360000|2022-01-25 16:49:20|281.63|275.63|281.64|275.64|281.64|275.64|281.63|275.63|0
1643129370000|2022-01-25 16:49:30|281.61|275.61|281.5|275.5|281.61|275.61|281.49|275.49|0
1643129380000|2022-01-25 16:49:40|281.51|275.51|281.53|275.53|281.53|275.53|281.51|275.51|0
1643129390000|2022-01-25 16:49:50|281.5|275.5|281.5|275.5|281.5|275.5|281.5|275.5|0
1643129400000|2022-01-25 16:50:00|281.48|275.48|281.65|275.65|281.65|275.65|281.48|275.48|0
1643129410000|2022-01-25 16:50:10|281.64|275.64|281.65|275.65|281.65|275.65|281.64|275.64|0
1643129420000|2022-01-25 16:50:20|281.67|275.67|281.61|275.61|281.67|275.67|281.61|275.61|0
1643129430000|2022-01-25 16:50:30|281.64|275.64|281.91|275.91|281.94|275.94|281.64|275.64|0
1643129440000|2022-01-25 16:50:40|282.06|276.06|282.01|276.01|282.06|276.06|282.01|276.01|0
1643129450000|2022-01-25 16:50:50|281.99|275.99|281.95|275.95|281.99|275.99|281.95|275.95|0
1643129460000|2022-01-25 16:51:00|281.96|275.96|282.08|276.08|282.09|276.09|281.96|275.96|0
1643129470000|2022-01-25 16:51:10|282.04|276.04|282.05|276.05|282.05|276.05|282.04|276.04|0
1643129480000|2022-01-25 16:51:20|282.04|276.04|282.04|276.04|282.04|276.04|282.04|276.04|0
1643129490000|2022-01-25 16:51:30|282.34|276.34|282.58|276.58|282.58|276.58|282.34|276.34|0
1643129500000|2022-01-25 16:51:40|282.57|276.57|282.57|276.57|282.57|276.57|282.53|276.53|0
1643129510000|2022-01-25 16:51:50|282.58|276.58|282.72|276.72|282.72|276.72|282.58|276.58|0
1643129520000|2022-01-25 16:52:00|282.73|276.73|282.69|276.69|282.76|276.76|282.69|276.69|0
1643129530000|2022-01-25 16:52:10|282.68|276.68|282.82|276.82|282.82|276.82|282.68|276.68|0
1643129540000|2022-01-25 16:52:20|282.81|276.81|282.93|276.93|282.94|276.94|282.81|276.81|0
1643129550000|2022-01-25 16:52:30|282.92|276.92|282.91|276.91|282.92|276.92|282.91|276.91|0
1643129560000|2022-01-25 16:52:40|282.9|276.9|282.91|276.91|282.91|276.91|282.9|276.9|0
1643129580000|2022-01-25 16:53:00|282.94|276.94|283.12|277.12|283.12|277.12|282.93|276.93|0
1643129590000|2022-01-25 16:53:10|283.3|277.3|283.31|277.31|283.31|277.31|283.3|277.3|0
1643129600000|2022-01-25 16:53:20|283.32|277.32|283.33|277.33|283.33|277.33|283.32|277.32|0
1643129610000|2022-01-25 16:53:30|283.32|277.32|283.33|277.33|283.48|277.48|283.32|277.32|0
1643129620000|2022-01-25 16:53:40|283.3|277.3|283.3|277.3|283.3|277.3|283.29|277.29|0
1643129630000|2022-01-25 16:53:50|283.29|277.29|283.24|277.24|283.3|277.3|283.24|277.24|0
1643129640000|2022-01-25 16:54:00|283.28|277.28|283.31|277.31|283.31|277.31|283.28|277.28|0
1643129650000|2022-01-25 16:54:10|283.33|277.33|283.31|277.31|283.33|277.33|283.31|277.31|0
1643129660000|2022-01-25 16:54:20|283.3|277.3|283.3|277.3|283.3|277.3|283.3|277.3|0
1643129670000|2022-01-25 16:54:30|283.4|277.4|283.34|277.34|283.41|277.41|283.31|277.31|0
1643129680000|2022-01-25 16:54:40|283.53|277.53|283.52|277.52|283.53|277.53|283.52|277.52|0
1643129690000|2022-01-25 16:54:50|283.53|277.53|283.59|277.59|283.59|277.59|283.52|277.52|0
1643129700000|2022-01-25 16:55:00|283.58|277.58|283.65|277.65|283.65|277.65|283.49|277.49|0
1643129710000|2022-01-25 16:55:10|283.64|277.64|283.52|277.52|283.66|277.66|283.52|277.52|0
1643129720000|2022-01-25 16:55:20|283.53|277.53|283.54|277.54|283.54|277.54|283.48|277.48|0
1643129730000|2022-01-25 16:55:30|283.5|277.5|283.44|277.44|283.5|277.5|283.44|277.44|0
1643129740000|2022-01-25 16:55:40|283.46|277.46|283.46|277.46|283.46|277.46|283.46|277.46|0
1643129750000|2022-01-25 16:55:50|283.37|277.37|283.37|277.37|283.37|277.37|283.37|277.37|0
1643129760000|2022-01-25 16:56:00|283.36|277.36|283.36|277.36|283.36|277.36|283.32|277.32|0
1643129770000|2022-01-25 16:56:10|283.34|277.34|283.39|277.39|283.4|277.4|283.34|277.34|0
1643129780000|2022-01-25 16:56:20|283.38|277.38|283.4|277.4|283.4|277.4|283.38|277.38|0
1643129790000|2022-01-25 16:56:30|283.41|277.41|283.39|277.39|283.41|277.41|283.39|277.39|0
1643129800000|2022-01-25 16:56:40|283.34|277.34|283.34|277.34|283.34|277.34|283.34|277.34|0
1643129810000|2022-01-25 16:56:50|283.31|277.31|283.28|277.28|283.31|277.31|283.28|277.28|0
1643129820000|2022-01-25 16:57:00|283.23|277.23|283.27|277.27|283.27|277.27|283.23|277.23|0
1643129830000|2022-01-25 16:57:10|283.26|277.26|282.96|276.96|283.27|277.27|282.96|276.96|0
1643129840000|2022-01-25 16:57:20|282.95|276.95|282.91|276.91|282.95|276.95|282.91|276.91|0
1643129850000|2022-01-25 16:57:30|282.88|276.88|282.72|276.72|282.88|276.88|282.72|276.72|0
1643129860000|2022-01-25 16:57:40|282.73|276.73|282.73|276.73|282.73|276.73|282.68|276.68|0
1643129870000|2022-01-25 16:57:50|282.74|276.74|282.74|276.74|282.74|276.74|282.73|276.73|0
1643129880000|2022-01-25 16:58:00|282.73|276.73|282.45|276.45|282.73|276.73|282.45|276.45|0
1643129890000|2022-01-25 16:58:10|282.43|276.43|282.25|276.25|282.51|276.51|282.21|276.21|0
1643129900000|2022-01-25 16:58:20|282.21|276.21|282.15|276.15|282.21|276.21|282.15|276.15|0
1643129910000|2022-01-25 16:58:30|282.39|276.39|282.47|276.47|282.47|276.47|282.37|276.37|0
1643129920000|2022-01-25 16:58:40|282.48|276.48|282.48|276.48|282.48|276.48|282.48|276.48|0
1643129930000|2022-01-25 16:58:50|282.47|276.47|282.51|276.51|282.51|276.51|282.47|276.47|0
1643129940000|2022-01-25 16:59:00|282.5|276.5|282.42|276.42|282.5|276.5|282.42|276.42|0
1643129950000|2022-01-25 16:59:10|282.43|276.43|282.52|276.52|282.52|276.52|282.43|276.43|0
1643129960000|2022-01-25 16:59:20|282.53|276.53|282.53|276.53|282.53|276.53|282.53|276.53|0
1643129970000|2022-01-25 16:59:30|282.52|276.52|282.52|276.52|282.52|276.52|282.49|276.49|0
1643129980000|2022-01-25 16:59:40|282.51|276.51|282.5|276.5|282.52|276.52|282.5|276.5|0
1643129990000|2022-01-25 16:59:50|282.45|276.45|282.42|276.42|282.45|276.45|282.42|276.42|0
1643130000000|2022-01-25 17:00:00|282.35|276.35|282.32|276.32|282.35|276.35|282.32|276.32|0
1643130010000|2022-01-25 17:00:10|282.29|276.29|282.17|276.17|282.3|276.3|282.17|276.17|0
1643130020000|2022-01-25 17:00:20|282.21|276.21|282.33|276.33|282.33|276.33|282.21|276.21|0
1643130030000|2022-01-25 17:00:30|282.32|276.32|282.31|276.31|282.33|276.33|282.31|276.31|0
1643130040000|2022-01-25 17:00:40|282.32|276.32|282.36|276.36|282.36|276.36|282.31|276.31|0
1643130050000|2022-01-25 17:00:50|282.35|276.35|282.17|276.17|282.35|276.35|282.12|276.12|0
1643130060000|2022-01-25 17:01:00|282.16|276.16|282.08|276.08|282.16|276.16|282.08|276.08|0
1643130070000|2022-01-25 17:01:10|282.04|276.04|282.08|276.08|282.08|276.08|282.03|276.03|0
1643130080000|2022-01-25 17:01:20|282.09|276.09|282.16|276.16|282.16|276.16|282.09|276.09|0
1643130090000|2022-01-25 17:01:30|282.17|276.17|282.1|276.1|282.17|276.17|282.1|276.1|0
1643130100000|2022-01-25 17:01:40|282.11|276.11|282.14|276.14|282.14|276.14|282.11|276.11|0
1643130110000|2022-01-25 17:01:50|282|276|282|276|282|276|282|276|0
1643130120000|2022-01-25 17:02:00|281.98|275.98|281.98|275.98|281.98|275.98|281.98|275.98|0
1643130130000|2022-01-25 17:02:10|281.95|275.95|281.84|275.84|281.95|275.95|281.84|275.84|0
1643130140000|2022-01-25 17:02:20|281.82|275.82|281.8|275.8|281.82|275.82|281.79|275.79|0
1643130150000|2022-01-25 17:02:30|281.81|275.81|281.8|275.8|281.81|275.81|281.8|275.8|0
1643130160000|2022-01-25 17:02:40|281.74|275.74|281.74|275.74|281.74|275.74|281.74|275.74|0
1643130170000|2022-01-25 17:02:50|281.75|275.75|281.75|275.75|281.75|275.75|281.75|275.75|0
1643130180000|2022-01-25 17:03:00|281.77|275.77|281.73|275.73|281.77|275.77|281.73|275.73|0
1643130190000|2022-01-25 17:03:10|281.74|275.74|281.73|275.73|281.74|275.74|281.73|275.73|0
1643130200000|2022-01-25 17:03:20|281.74|275.74|281.74|275.74|281.74|275.74|281.74|275.74|0
1643130210000|2022-01-25 17:03:30|281.65|275.65|281.51|275.51|281.65|275.65|281.51|275.51|0
1643130220000|2022-01-25 17:03:40|281.52|275.52|281.67|275.67|281.68|275.68|281.52|275.52|0
1643130230000|2022-01-25 17:03:50|281.66|275.66|281.63|275.63|281.66|275.66|281.63|275.63|0
1643130240000|2022-01-25 17:04:00|281.64|275.64|281.61|275.61|281.64|275.64|281.6|275.6|0
1643130250000|2022-01-25 17:04:10|281.62|275.62|281.63|275.63|281.63|275.63|281.61|275.61|0
1643130270000|2022-01-25 17:04:30|281.64|275.64|281.66|275.66|281.66|275.66|281.61|275.61|0
1643130280000|2022-01-25 17:04:40|281.67|275.67|281.79|275.79|281.79|275.79|281.67|275.67|0
1643130290000|2022-01-25 17:04:50|281.8|275.8|281.84|275.84|281.84|275.84|281.79|275.79|0
1643130300000|2022-01-25 17:05:00|281.95|275.95|282.39|276.39|282.39|276.39|281.95|275.95|0
1643130310000|2022-01-25 17:05:10|282.43|276.43|282.81|276.81|282.82|276.82|282.43|276.43|0
1643130320000|2022-01-25 17:05:20|282.83|276.83|282.83|276.83|282.84|276.84|282.83|276.83|0
1643130330000|2022-01-25 17:05:30|282.84|276.84|282.98|276.98|282.99|276.99|282.83|276.83|0
1643130340000|2022-01-25 17:05:40|282.94|276.94|282.93|276.93|282.95|276.95|282.91|276.91|0
1643130350000|2022-01-25 17:05:50|282.89|276.89|282.9|276.9|282.9|276.9|282.89|276.89|0
1643130360000|2022-01-25 17:06:00|282.93|276.93|283.01|277.01|283.01|277.01|282.91|276.91|0
1643130370000|2022-01-25 17:06:10|282.96|276.96|282.95|276.95|282.96|276.96|282.95|276.95|0
1643130380000|2022-01-25 17:06:20|282.92|276.92|282.95|276.95|282.96|276.96|282.92|276.92|0
1643130390000|2022-01-25 17:06:30|282.76|276.76|282.81|276.81|282.81|276.81|282.76|276.76|0
1643130400000|2022-01-25 17:06:40|282.8|276.8|282.8|276.8|282.8|276.8|282.8|276.8|0
1643130420000|2022-01-25 17:07:00|282.78|276.78|282.76|276.76|282.82|276.82|282.76|276.76|0
1643130430000|2022-01-25 17:07:10|282.75|276.75|282.83|276.83|282.83|276.83|282.74|276.74|0
1643130440000|2022-01-25 17:07:20|282.81|276.81|282.8|276.8|282.81|276.81|282.8|276.8|0
1643130450000|2022-01-25 17:07:30|282.86|276.86|282.84|276.84|282.86|276.86|282.84|276.84|0
1643130460000|2022-01-25 17:07:40|282.83|276.83|282.83|276.83|282.83|276.83|282.83|276.83|0
1643130470000|2022-01-25 17:07:50|282.84|276.84|282.82|276.82|282.85|276.85|282.82|276.82|0
1643130480000|2022-01-25 17:08:00|282.83|276.83|282.79|276.79|282.83|276.83|282.78|276.78|0
1643130490000|2022-01-25 17:08:10|282.72|276.72|282.77|276.77|282.77|276.77|282.72|276.72|0
1643130500000|2022-01-25 17:08:20|282.76|276.76|282.9|276.9|282.91|276.91|282.76|276.76|0
1643130510000|2022-01-25 17:08:30|282.77|276.77|282.69|276.69|282.77|276.77|282.64|276.64|0
1643130530000|2022-01-25 17:08:50|282.68|276.68|282.61|276.61|282.73|276.73|282.6|276.6|0
1643130540000|2022-01-25 17:09:00|282.6|276.6|282.55|276.55|282.6|276.6|282.55|276.55|0
1643130550000|2022-01-25 17:09:10|282.54|276.54|282.55|276.55|282.55|276.55|282.54|276.54|0
1643130560000|2022-01-25 17:09:20|282.54|276.54|282.51|276.51|282.54|276.54|282.51|276.51|0
1643130570000|2022-01-25 17:09:30|282.44|276.44|282.36|276.36|282.45|276.45|282.36|276.36|0
1643130580000|2022-01-25 17:09:40|282.35|276.35|282.45|276.45|282.45|276.45|282.35|276.35|0
1643130590000|2022-01-25 17:09:50|282.43|276.43|282.44|276.44|282.44|276.44|282.43|276.43|0
1643130600000|2022-01-25 17:10:00|282.72|276.72|282.73|276.73|282.77|276.77|282.72|276.72|0
1643130610000|2022-01-25 17:10:10|282.7|276.7|282.71|276.71|282.72|276.72|282.7|276.7|0
1643130620000|2022-01-25 17:10:20|282.72|276.72|282.74|276.74|282.74|276.74|282.72|276.72|0
1643130630000|2022-01-25 17:10:30|282.75|276.75|282.78|276.78|282.78|276.78|282.71|276.71|0
1643130640000|2022-01-25 17:10:40|282.72|276.72|282.68|276.68|282.73|276.73|282.68|276.68|0
1643130650000|2022-01-25 17:10:50|282.69|276.69|282.45|276.45|282.69|276.69|282.45|276.45|0
1643130660000|2022-01-25 17:11:00|282.44|276.44|282.24|276.24|282.44|276.44|282.24|276.24|0
1643130670000|2022-01-25 17:11:10|282.25|276.25|282.25|276.25|282.25|276.25|282.24|276.24|0
1643130680000|2022-01-25 17:11:20|282.26|276.26|282.26|276.26|282.26|276.26|282.26|276.26|0
1643130690000|2022-01-25 17:11:30|282.22|276.22|282.16|276.16|282.22|276.22|282.16|276.16|0
1643130700000|2022-01-25 17:11:40|282.17|276.17|282.31|276.31|282.31|276.31|282.17|276.17|0
1643130710000|2022-01-25 17:11:50|282.3|276.3|282.27|276.27|282.31|276.31|282.26|276.26|0
1643130720000|2022-01-25 17:12:00|282.31|276.31|282.31|276.31|282.32|276.32|282.3|276.3|0
1643130730000|2022-01-25 17:12:10|282.25|276.25|282.21|276.21|282.25|276.25|282.21|276.21|0
1643130740000|2022-01-25 17:12:20|282.22|276.22|282.17|276.17|282.22|276.22|282.17|276.17|0
1643130750000|2022-01-25 17:12:30|282.18|276.18|282.18|276.18|282.19|276.19|282.18|276.18|0
1643130760000|2022-01-25 17:12:40|282.19|276.19|282.21|276.21|282.21|276.21|282.19|276.19|0
1643130770000|2022-01-25 17:12:50|282.2|276.2|282.21|276.21|282.21|276.21|282.2|276.2|0
1643130780000|2022-01-25 17:13:00|282.17|276.17|282.09|276.09|282.17|276.17|282.07|276.07|0
1643130790000|2022-01-25 17:13:10|282.08|276.08|281.99|275.99|282.08|276.08|281.99|275.99|0
1643130800000|2022-01-25 17:13:20|282|276|281.99|275.99|282|276|281.99|275.99|0
1643130810000|2022-01-25 17:13:30|281.98|275.98|281.99|275.99|281.99|275.99|281.98|275.98|0
1643130820000|2022-01-25 17:13:40|282|276|282|276|282.01|276.01|282|276|0
1643130830000|2022-01-25 17:13:50|282.01|276.01|282|276|282.01|276.01|282|276|0
1643130840000|2022-01-25 17:14:00|281.99|275.99|282|276|282.01|276.01|281.99|275.99|0
1643130850000|2022-01-25 17:14:10|281.99|275.99|282.03|276.03|282.03|276.03|281.99|275.99|0
1643130860000|2022-01-25 17:14:20|282.04|276.04|282.12|276.12|282.12|276.12|282.04|276.04|0
1643130870000|2022-01-25 17:14:30|282.11|276.11|282.1|276.1|282.11|276.11|282.1|276.1|0
1643130880000|2022-01-25 17:14:40|282.12|276.12|282.12|276.12|282.12|276.12|282.12|276.12|0
1643130890000|2022-01-25 17:14:50|282.14|276.14|282.17|276.17|282.17|276.17|282.14|276.14|0
1643130900000|2022-01-25 17:15:00|282.18|276.18|282.23|276.23|282.23|276.23|282.18|276.18|0
1643130910000|2022-01-25 17:15:10|282.22|276.22|282.31|276.31|282.31|276.31|282.22|276.22|0
1643130920000|2022-01-25 17:15:20|282.32|276.32|282.31|276.31|282.32|276.32|282.31|276.31|0
1643130930000|2022-01-25 17:15:30|282.08|276.08|282.09|276.09|282.09|276.09|282.08|276.08|0
1643130940000|2022-01-25 17:15:40|282.08|276.08|281.98|275.98|282.08|276.08|281.98|275.98|0
1643130950000|2022-01-25 17:15:50|281.97|275.97|281.98|275.98|281.98|275.98|281.97|275.97|0
1643130960000|2022-01-25 17:16:00|281.93|275.93|281.97|275.97|282.03|276.03|281.88|275.88|0
1643130970000|2022-01-25 17:16:10|281.98|275.98|281.82|275.82|281.98|275.98|281.82|275.82|0
1643130980000|2022-01-25 17:16:20|281.81|275.81|281.87|275.87|281.9|275.9|281.81|275.81|0
1643130990000|2022-01-25 17:16:30|281.86|275.86|281.86|275.86|281.86|275.86|281.86|275.86|0
1643131000000|2022-01-25 17:16:40|281.85|275.85|281.86|275.86|281.86|275.86|281.85|275.85|0
1643131010000|2022-01-25 17:16:50|281.85|275.85|281.74|275.74|281.85|275.85|281.74|275.74|0
1643131020000|2022-01-25 17:17:00|281.73|275.73|281.73|275.73|281.73|275.73|281.73|275.73|0
1643131030000|2022-01-25 17:17:10|281.74|275.74|281.74|275.74|281.74|275.74|281.73|275.73|0
1643131040000|2022-01-25 17:17:20|281.73|275.73|281.5|275.5|281.73|275.73|281.48|275.48|0
1643131050000|2022-01-25 17:17:30|281.49|275.49|281.22|275.22|281.5|275.5|281.22|275.22|0
1643131060000|2022-01-25 17:17:40|281.23|275.23|281.23|275.23|281.24|275.24|281.23|275.23|0
1643131070000|2022-01-25 17:17:50|281.2|275.2|281.22|275.22|281.22|275.22|281.19|275.19|0
1643131080000|2022-01-25 17:18:00|281.12|275.12|281.12|275.12|281.14|275.14|281.11|275.11|0
1643131090000|2022-01-25 17:18:10|281.11|275.11|281.07|275.07|281.12|275.12|281.07|275.07|0
1643131100000|2022-01-25 17:18:20|281.05|275.05|281.06|275.06|281.06|275.06|281.05|275.05|0
1643131110000|2022-01-25 17:18:30|281.09|275.09|281.11|275.11|281.11|275.11|281.09|275.09|0
1643131120000|2022-01-25 17:18:40|281.03|275.03|280.96|274.96|281.03|275.03|280.96|274.96|0
1643131130000|2022-01-25 17:18:50|280.97|274.97|280.97|274.97|280.98|274.98|280.97|274.97|0
1643131140000|2022-01-25 17:19:00|280.96|274.96|280.97|274.97|280.97|274.97|280.96|274.96|0
1643131150000|2022-01-25 17:19:10|280.96|274.96|280.9|274.9|280.96|274.96|280.9|274.9|0
1643131160000|2022-01-25 17:19:20|280.91|274.91|280.91|274.91|280.91|274.91|280.9|274.9|0
1643131170000|2022-01-25 17:19:30|280.92|274.92|280.93|274.93|280.93|274.93|280.92|274.92|0
1643131180000|2022-01-25 17:19:40|280.92|274.92|281.04|275.04|281.06|275.06|280.92|274.92|0
1643131190000|2022-01-25 17:19:50|281.03|275.03|281.03|275.03|281.03|275.03|281.03|275.03|0
1643131200000|2022-01-25 17:20:00|281.04|275.04|281.11|275.11|281.11|275.11|281.04|275.04|0
1643131210000|2022-01-25 17:20:10|281.12|275.12|281.18|275.18|281.18|275.18|281.12|275.12|0
1643131220000|2022-01-25 17:20:20|281.13|275.13|281.12|275.12|281.13|275.13|281.12|275.12|0
1643131230000|2022-01-25 17:20:30|281.4|275.4|281.41|275.41|281.44|275.44|281.4|275.4|0
1643131240000|2022-01-25 17:20:40|281.4|275.4|281.44|275.44|281.44|275.44|281.4|275.4|0
1643131250000|2022-01-25 17:20:50|281.46|275.46|281.46|275.46|281.49|275.49|281.46|275.46|0
1643131260000|2022-01-25 17:21:00|281.6|275.6|281.65|275.65|281.65|275.65|281.6|275.6|0
1643131270000|2022-01-25 17:21:10|282.01|276.01|282.01|276.01|282.01|276.01|282.01|276.01|0
1643131280000|2022-01-25 17:21:20|281.82|275.82|281.93|275.93|281.94|275.94|281.82|275.82|0
1643131290000|2022-01-25 17:21:30|281.91|275.91|281.91|275.91|281.91|275.91|281.9|275.9|0
1643131300000|2022-01-25 17:21:40|281.94|275.94|281.94|275.94|281.94|275.94|281.93|275.93|0
1643131310000|2022-01-25 17:21:50|281.96|275.96|282.01|276.01|282.02|276.02|281.96|275.96|0
1643131320000|2022-01-25 17:22:00|282.03|276.03|282.03|276.03|282.03|276.03|282.03|276.03|0
1643131330000|2022-01-25 17:22:10|282.04|276.04|282.05|276.05|282.05|276.05|282.04|276.04|0
1643131340000|2022-01-25 17:22:20|282.07|276.07|282.06|276.06|282.07|276.07|282.06|276.06|0
1643131350000|2022-01-25 17:22:30|282.03|276.03|282.04|276.04|282.06|276.06|282.03|276.03|0
1643131360000|2022-01-25 17:22:40|282.02|276.02|282.02|276.02|282.02|276.02|282.02|276.02|0
1643131370000|2022-01-25 17:22:50|282.03|276.03|282.02|276.02|282.03|276.03|282.02|276.02|0
1643131380000|2022-01-25 17:23:00|281.92|275.92|281.87|275.87|281.92|275.92|281.87|275.87|0
1643131390000|2022-01-25 17:23:10|281.9|275.9|281.91|275.91|281.91|275.91|281.9|275.9|0
1643131400000|2022-01-25 17:23:20|281.92|275.92|282.08|276.08|282.08|276.08|281.92|275.92|0
1643131410000|2022-01-25 17:23:30|282.09|276.09|282.05|276.05|282.09|276.09|282.05|276.05|0
1643131420000|2022-01-25 17:23:40|282.06|276.06|282.14|276.14|282.16|276.16|282.06|276.06|0
1643131430000|2022-01-25 17:23:50|282.15|276.15|282.01|276.01|282.15|276.15|282.01|276.01|0
1643131440000|2022-01-25 17:24:00|282.02|276.02|282.32|276.32|282.32|276.32|282.01|276.01|0
1643131450000|2022-01-25 17:24:10|282.33|276.33|282.37|276.37|282.37|276.37|282.33|276.33|0
1643131480000|2022-01-25 17:24:40|282.38|276.38|282.35|276.35|282.38|276.38|282.35|276.35|0
1643131490000|2022-01-25 17:24:50|282.34|276.34|282.43|276.43|282.43|276.43|282.32|276.32|0
1643131500000|2022-01-25 17:25:00|282.44|276.44|282.45|276.45|282.48|276.48|282.44|276.44|0
1643131510000|2022-01-25 17:25:10|282.47|276.47|282.66|276.66|282.66|276.66|282.44|276.44|0
1643131520000|2022-01-25 17:25:20|282.71|276.71|282.76|276.76|282.77|276.77|282.71|276.71|0
1643131530000|2022-01-25 17:25:30|282.84|276.84|282.86|276.86|282.86|276.86|282.84|276.84|0
1643131560000|2022-01-25 17:26:00|282.85|276.85|282.75|276.75|282.85|276.85|282.75|276.75|0
1643131570000|2022-01-25 17:26:10|282.78|276.78|282.82|276.82|282.82|276.82|282.78|276.78|0
1643131580000|2022-01-25 17:26:20|282.79|276.79|282.84|276.84|282.84|276.84|282.79|276.79|0
1643131590000|2022-01-25 17:26:30|282.83|276.83|282.95|276.95|282.96|276.96|282.83|276.83|0
1643131600000|2022-01-25 17:26:40|282.96|276.96|282.98|276.98|282.98|276.98|282.96|276.96|0
1643131610000|2022-01-25 17:26:50|282.95|276.95|283|277|283|277|282.95|276.95|0
1643131620000|2022-01-25 17:27:00|283.03|277.03|282.98|276.98|283.03|277.03|282.98|276.98|0
1643131630000|2022-01-25 17:27:10|282.97|276.97|282.98|276.98|282.98|276.98|282.97|276.97|0
1643131640000|2022-01-25 17:27:20|282.97|276.97|282.97|276.97|282.98|276.98|282.96|276.96|0
1643131650000|2022-01-25 17:27:30|282.96|276.96|282.97|276.97|282.97|276.97|282.96|276.96|0
1643131660000|2022-01-25 17:27:40|282.96|276.96|282.85|276.85|282.98|276.98|282.84|276.84|0
1643131670000|2022-01-25 17:27:50|282.84|276.84|282.81|276.81|282.84|276.84|282.81|276.81|0
1643131680000|2022-01-25 17:28:00|282.82|276.82|282.81|276.81|282.83|276.83|282.69|276.69|0
1643131690000|2022-01-25 17:28:10|282.8|276.8|282.66|276.66|282.8|276.8|282.63|276.63|0
1643131700000|2022-01-25 17:28:20|282.67|276.67|282.7|276.7|282.71|276.71|282.66|276.66|0
1643131710000|2022-01-25 17:28:30|282.71|276.71|282.74|276.74|282.74|276.74|282.71|276.71|0
1643131720000|2022-01-25 17:28:40|282.76|276.76|282.71|276.71|282.78|276.78|282.71|276.71|0
1643131730000|2022-01-25 17:28:50|282.72|276.72|282.68|276.68|282.72|276.72|282.68|276.68|0
1643131740000|2022-01-25 17:29:00|282.69|276.69|282.82|276.82|282.82|276.82|282.69|276.69|0
1643131750000|2022-01-25 17:29:10|282.81|276.81|282.83|276.83|282.83|276.83|282.79|276.79|0
1643131760000|2022-01-25 17:29:20|282.8|276.8|282.81|276.81|282.81|276.81|282.8|276.8|0
1643131770000|2022-01-25 17:29:30|282.8|276.8|282.79|276.79|282.8|276.8|282.79|276.79|0
1643131800000|2022-01-25 17:30:00|282.78|276.78|282.65|276.65|282.78|276.78|282.65|276.65|0
1643131810000|2022-01-25 17:30:10|282.64|276.64|282.63|276.63|282.64|276.64|282.63|276.63|0
1643131820000|2022-01-25 17:30:20|282.62|276.62|282.62|276.62|282.62|276.62|282.62|276.62|0
1643131830000|2022-01-25 17:30:30|282.64|276.64|282.61|276.61|282.64|276.64|282.6|276.6|0
1643131840000|2022-01-25 17:30:40|282.6|276.6|282.58|276.58|282.6|276.6|282.58|276.58|0
1643131850000|2022-01-25 17:30:50|282.57|276.57|282.6|276.6|282.6|276.6|282.57|276.57|0
1643131860000|2022-01-25 17:31:00|282.61|276.61|282.62|276.62|282.62|276.62|282.6|276.6|0
1643131870000|2022-01-25 17:31:10|282.61|276.61|282.58|276.58|282.61|276.61|282.58|276.58|0
1643131880000|2022-01-25 17:31:20|282.57|276.57|282.57|276.57|282.58|276.58|282.57|276.57|0
1643131890000|2022-01-25 17:31:30|282.58|276.58|282.58|276.58|282.58|276.58|282.58|276.58|0
1643131900000|2022-01-25 17:31:40|282.55|276.55|282.54|276.54|282.55|276.55|282.54|276.54|0
1643131910000|2022-01-25 17:31:50|282.53|276.53|282.5|276.5|282.53|276.53|282.5|276.5|0
1643131920000|2022-01-25 17:32:00|282.49|276.49|282.48|276.48|282.49|276.49|282.48|276.48|0
1643131930000|2022-01-25 17:32:10|282.47|276.47|282.44|276.44|282.47|276.47|282.44|276.44|0
1643131940000|2022-01-25 17:32:20|282.41|276.41|282.39|276.39|282.41|276.41|282.39|276.39|0
1643131950000|2022-01-25 17:32:30|282.37|276.37|282.28|276.28|282.37|276.37|282.28|276.28|0
1643131960000|2022-01-25 17:32:40|282.26|276.26|282.26|276.26|282.26|276.26|282.25|276.25|0
1643131980000|2022-01-25 17:33:00|282.27|276.27|282.27|276.27|282.27|276.27|282.26|276.26|0
1643131990000|2022-01-25 17:33:10|282.26|276.26|282.26|276.26|282.26|276.26|282.26|276.26|0
1643132000000|2022-01-25 17:33:20|282.25|276.25|282.14|276.14|282.25|276.25|282.14|276.14|0
1643132010000|2022-01-25 17:33:30|282.15|276.15|282.15|276.15|282.15|276.15|282.15|276.15|0
1643132020000|2022-01-25 17:33:40|282.14|276.14|282.15|276.15|282.15|276.15|282.14|276.14|0
1643132030000|2022-01-25 17:33:50|282.12|276.12|282.17|276.17|282.17|276.17|282.11|276.11|0
1643132040000|2022-01-25 17:34:00|282.16|276.16|282.2|276.2|282.2|276.2|282.16|276.16|0
1643132050000|2022-01-25 17:34:10|282.18|276.18|282.17|276.17|282.18|276.18|282.17|276.17|0
1643132060000|2022-01-25 17:34:20|282.16|276.16|282.16|276.16|282.17|276.17|282.16|276.16|0
1643132070000|2022-01-25 17:34:30|282.12|276.12|282.12|276.12|282.12|276.12|282.12|276.12|0
1643132080000|2022-01-25 17:34:40|282.13|276.13|282.13|276.13|282.13|276.13|282.13|276.13|0
1643132100000|2022-01-25 17:35:00|282.14|276.14|282.22|276.22|282.22|276.22|282.14|276.14|0
1643132110000|2022-01-25 17:35:10|282.25|276.25|282.29|276.29|282.29|276.29|282.25|276.25|0
1643132120000|2022-01-25 17:35:20|282.3|276.3|282.3|276.3|282.3|276.3|282.3|276.3|0
1643132130000|2022-01-25 17:35:30|282.28|276.28|282.32|276.32|282.33|276.33|282.27|276.27|0
1643132140000|2022-01-25 17:35:40|282.33|276.33|282.31|276.31|282.33|276.33|282.31|276.31|0
1643132150000|2022-01-25 17:35:50|282.34|276.34|282.34|276.34|282.35|276.35|282.34|276.34|0
1643132160000|2022-01-25 17:36:00|282.37|276.37|282.36|276.36|282.37|276.37|282.36|276.36|0
1643132170000|2022-01-25 17:36:10|282.41|276.41|282.41|276.41|282.41|276.41|282.41|276.41|0
1643132190000|2022-01-25 17:36:30|282.42|276.42|282.42|276.42|282.43|276.43|282.41|276.41|0
1643132200000|2022-01-25 17:36:40|282.43|276.43|282.45|276.45|282.46|276.46|282.43|276.43|0
1643132210000|2022-01-25 17:36:50|282.44|276.44|282.44|276.44|282.44|276.44|282.44|276.44|0
1643132220000|2022-01-25 17:37:00|282.39|276.39|282.42|276.42|282.42|276.42|282.39|276.39|0
1643132230000|2022-01-25 17:37:10|282.56|276.56|282.55|276.55|282.56|276.56|282.53|276.53|0
1643132240000|2022-01-25 17:37:20|282.58|276.58|282.6|276.6|282.6|276.6|282.58|276.58|0
1643132250000|2022-01-25 17:37:30|282.61|276.61|282.61|276.61|282.62|276.62|282.61|276.61|0
1643132260000|2022-01-25 17:37:40|282.6|276.6|282.54|276.54|282.61|276.61|282.53|276.53|0
1643132270000|2022-01-25 17:37:50|282.52|276.52|282.53|276.53|282.53|276.53|282.52|276.52|0
1643132280000|2022-01-25 17:38:00|282.52|276.52|282.57|276.57|282.57|276.57|282.52|276.52|0
1643132290000|2022-01-25 17:38:10|282.58|276.58|282.56|276.56|282.58|276.58|282.56|276.56|0
1643132300000|2022-01-25 17:38:20|282.53|276.53|282.46|276.46|282.53|276.53|282.46|276.46|0
1643132310000|2022-01-25 17:38:30|282.45|276.45|282.41|276.41|282.45|276.45|282.4|276.4|0
1643132320000|2022-01-25 17:38:40|282.4|276.4|282.41|276.41|282.41|276.41|282.4|276.4|0
1643132330000|2022-01-25 17:38:50|282.4|276.4|282.39|276.39|282.4|276.4|282.39|276.39|0
1643132340000|2022-01-25 17:39:00|282.4|276.4|282.42|276.42|282.43|276.43|282.4|276.4|0
1643132350000|2022-01-25 17:39:10|282.37|276.37|282.3|276.3|282.37|276.37|282.3|276.3|0
1643132360000|2022-01-25 17:39:20|282.31|276.31|282.31|276.31|282.31|276.31|282.31|276.31|0
1643132370000|2022-01-25 17:39:30|282.28|276.28|282.28|276.28|282.29|276.29|282.28|276.28|0
1643132380000|2022-01-25 17:39:40|282.29|276.29|282.29|276.29|282.29|276.29|282.29|276.29|0
1643132400000|2022-01-25 17:40:00|282.3|276.3|282.3|276.3|282.3|276.3|282.3|276.3|0
1643132410000|2022-01-25 17:40:10|282.31|276.31|282.33|276.33|282.34|276.34|282.31|276.31|0
1643132420000|2022-01-25 17:40:20|282.31|276.31|282.31|276.31|282.31|276.31|282.3|276.3|0
1643132430000|2022-01-25 17:40:30|282.32|276.32|282.32|276.32|282.33|276.33|282.32|276.32|0
1643132440000|2022-01-25 17:40:40|282.35|276.35|282.35|276.35|282.35|276.35|282.35|276.35|0
1643132460000|2022-01-25 17:41:00|282.32|276.32|282.32|276.32|282.32|276.32|282.32|276.32|0
1643132470000|2022-01-25 17:41:10|282.33|276.33|282.3|276.3|282.33|276.33|282.3|276.3|0
1643132480000|2022-01-25 17:41:20|282.27|276.27|282.27|276.27|282.27|276.27|282.27|276.27|0
1643132490000|2022-01-25 17:41:30|282.28|276.28|282.27|276.27|282.28|276.28|282.27|276.27|0
1643132500000|2022-01-25 17:41:40|282.26|276.26|282.26|276.26|282.26|276.26|282.26|276.26|0
1643132510000|2022-01-25 17:41:50|282.27|276.27|282.27|276.27|282.28|276.28|282.27|276.27|0
1643132520000|2022-01-25 17:42:00|282.22|276.22|282.21|276.21|282.23|276.23|282.21|276.21|0
1643132530000|2022-01-25 17:42:10|282.22|276.22|282.21|276.21|282.22|276.22|282.21|276.21|0
1643132540000|2022-01-25 17:42:20|282.2|276.2|282.2|276.2|282.2|276.2|282.2|276.2|0
1643132550000|2022-01-25 17:42:30|282.18|276.18|282.16|276.16|282.18|276.18|282.16|276.16|0
1643132560000|2022-01-25 17:42:40|282.13|276.13|282.37|276.37|282.37|276.37|282.13|276.13|0
1643132570000|2022-01-25 17:42:50|282.36|276.36|282.35|276.35|282.37|276.37|282.35|276.35|0
1643132580000|2022-01-25 17:43:00|282.36|276.36|282.36|276.36|282.36|276.36|282.36|276.36|0
1643132600000|2022-01-25 17:43:20|282.35|276.35|282.36|276.36|282.36|276.36|282.35|276.35|0
1643132610000|2022-01-25 17:43:30|282.35|276.35|282.35|276.35|282.35|276.35|282.35|276.35|0
1643132620000|2022-01-25 17:43:40|282.17|276.17|282.06|276.06|282.17|276.17|282.05|276.05|0
1643132630000|2022-01-25 17:43:50|282.09|276.09|282.09|276.09|282.1|276.1|282.09|276.09|0
1643132640000|2022-01-25 17:44:00|282.1|276.1|282.09|276.09|282.1|276.1|282.09|276.09|0
1643132650000|2022-01-25 17:44:10|282.1|276.1|282.12|276.12|282.16|276.16|282.1|276.1|0
1643132660000|2022-01-25 17:44:20|282.15|276.15|282.19|276.19|282.19|276.19|282.14|276.14|0
1643132670000|2022-01-25 17:44:30|282.22|276.22|282.21|276.21|282.22|276.22|282.21|276.21|0
1643132680000|2022-01-25 17:44:40|282.24|276.24|282.28|276.28|282.28|276.28|282.24|276.24|0
1643132690000|2022-01-25 17:44:50|282.29|276.29|282.32|276.32|282.32|276.32|282.29|276.29|0
1643132700000|2022-01-25 17:45:00|282.33|276.33|282.41|276.41|282.41|276.41|282.31|276.31|0
1643132710000|2022-01-25 17:45:10|282.48|276.48|282.53|276.53|282.53|276.53|282.48|276.48|0
1643132720000|2022-01-25 17:45:20|282.55|276.55|282.55|276.55|282.55|276.55|282.52|276.52|0
1643132730000|2022-01-25 17:45:30|282.56|276.56|282.56|276.56|282.56|276.56|282.56|276.56|0
1643132740000|2022-01-25 17:45:40|282.7|276.7|282.73|276.73|282.73|276.73|282.7|276.7|0
1643132750000|2022-01-25 17:45:50|282.68|276.68|282.69|276.69|282.69|276.69|282.65|276.65|0
1643132760000|2022-01-25 17:46:00|282.8|276.8|282.79|276.79|282.8|276.8|282.79|276.79|0
1643132770000|2022-01-25 17:46:10|282.8|276.8|282.77|276.77|282.8|276.8|282.77|276.77|0
1643132780000|2022-01-25 17:46:20|282.87|276.87|282.87|276.87|282.87|276.87|282.86|276.86|0
1643132790000|2022-01-25 17:46:30|282.86|276.86|282.87|276.87|282.87|276.87|282.86|276.86|0
1643132800000|2022-01-25 17:46:40|282.86|276.86|282.87|276.87|282.87|276.87|282.86|276.86|0
1643132820000|2022-01-25 17:47:00|283|277|282.96|276.96|283|277|282.96|276.96|0
1643132830000|2022-01-25 17:47:10|282.82|276.82|282.81|276.81|282.82|276.82|282.81|276.81|0
1643132840000|2022-01-25 17:47:20|282.76|276.76|282.72|276.72|282.76|276.76|282.72|276.72|0
1643132850000|2022-01-25 17:47:30|282.68|276.68|282.59|276.59|282.68|276.68|282.59|276.59|0
1643132860000|2022-01-25 17:47:40|282.6|276.6|282.6|276.6|282.6|276.6|282.6|276.6|0
1643132870000|2022-01-25 17:47:50|282.62|276.62|282.61|276.61|282.62|276.62|282.61|276.61|0
1643132890000|2022-01-25 17:48:10|282.62|276.62|282.61|276.61|282.62|276.62|282.61|276.61|0
1643132900000|2022-01-25 17:48:20|282.6|276.6|282.67|276.67|282.74|276.74|282.6|276.6|0
1643132910000|2022-01-25 17:48:30|282.57|276.57|282.56|276.56|282.57|276.57|282.56|276.56|0
1643132920000|2022-01-25 17:48:40|282.55|276.55|282.34|276.34|282.55|276.55|282.34|276.34|0
1643132930000|2022-01-25 17:48:50|282.28|276.28|282.23|276.23|282.28|276.28|282.22|276.22|0
1643132940000|2022-01-25 17:49:00|282.22|276.22|282.14|276.14|282.23|276.23|282.12|276.12|0
1643132950000|2022-01-25 17:49:10|282.11|276.11|282.11|276.11|282.11|276.11|282.11|276.11|0
1643132960000|2022-01-25 17:49:20|282.12|276.12|282.11|276.11|282.12|276.12|282.11|276.11|0
1643132970000|2022-01-25 17:49:30|282.12|276.12|282.09|276.09|282.12|276.12|282.09|276.09|0
1643132980000|2022-01-25 17:49:40|282.08|276.08|282.11|276.11|282.11|276.11|282.07|276.07|0
1643133000000|2022-01-25 17:50:00|282.13|276.13|282.12|276.12|282.13|276.13|282.12|276.12|0
1643133010000|2022-01-25 17:50:10|282.13|276.13|282.13|276.13|282.14|276.14|282.13|276.13|0
1643133020000|2022-01-25 17:50:20|282.16|276.16|282.05|276.05|282.16|276.16|282.05|276.05|0
1643133040000|2022-01-25 17:50:40|282.04|276.04|282.05|276.05|282.06|276.06|282.04|276.04|0
1643133050000|2022-01-25 17:50:50|282.06|276.06|282.06|276.06|282.06|276.06|282.06|276.06|0
1643133060000|2022-01-25 17:51:00|282.05|276.05|282.04|276.04|282.06|276.06|282.04|276.04|0
1643133070000|2022-01-25 17:51:10|282.05|276.05|281.95|275.95|282.05|276.05|281.95|275.95|0
1643133080000|2022-01-25 17:51:20|281.96|275.96|281.96|275.96|281.96|275.96|281.96|275.96|0
1643133090000|2022-01-25 17:51:30|281.95|275.95|281.91|275.91|281.96|275.96|281.9|275.9|0
1643133100000|2022-01-25 17:51:40|281.89|275.89|281.9|275.9|281.9|275.9|281.89|275.89|0
1643133110000|2022-01-25 17:51:50|281.89|275.89|281.89|275.89|281.94|275.94|281.89|275.89|0
1643133120000|2022-01-25 17:52:00|281.9|275.9|281.86|275.86|281.9|275.9|281.86|275.86|0
1643133130000|2022-01-25 17:52:10|281.83|275.83|281.84|275.84|281.84|275.84|281.83|275.83|0
1643133140000|2022-01-25 17:52:20|281.83|275.83|281.83|275.83|281.83|275.83|281.83|275.83|0
1643133150000|2022-01-25 17:52:30|281.88|275.88|281.94|275.94|281.94|275.94|281.88|275.88|0
1643133160000|2022-01-25 17:52:40|281.95|275.95|281.94|275.94|281.95|275.95|281.94|275.94|0
1643133170000|2022-01-25 17:52:50|281.93|275.93|281.79|275.79|281.93|275.93|281.76|275.76|0
1643133180000|2022-01-25 17:53:00|281.78|275.78|281.78|275.78|281.79|275.79|281.78|275.78|0
1643133190000|2022-01-25 17:53:10|281.74|275.74|281.74|275.74|281.74|275.74|281.73|275.73|0
1643133200000|2022-01-25 17:53:20|281.75|275.75|281.71|275.71|281.75|275.75|281.7|275.7|0
1643133210000|2022-01-25 17:53:30|281.68|275.68|281.68|275.68|281.68|275.68|281.68|275.68|0
1643133220000|2022-01-25 17:53:40|281.69|275.69|281.69|275.69|281.69|275.69|281.69|275.69|0
1643133230000|2022-01-25 17:53:50|281.74|275.74|281.73|275.73|281.74|275.74|281.72|275.72|0
1643133240000|2022-01-25 17:54:00|281.72|275.72|281.83|275.83|281.83|275.83|281.71|275.71|0
1643133250000|2022-01-25 17:54:10|281.84|275.84|281.84|275.84|281.84|275.84|281.84|275.84|0
1643133260000|2022-01-25 17:54:20|281.85|275.85|281.85|275.85|281.86|275.86|281.85|275.85|0
1643133270000|2022-01-25 17:54:30|281.84|275.84|281.84|275.84|281.84|275.84|281.84|275.84|0
1643133280000|2022-01-25 17:54:40|281.83|275.83|281.83|275.83|281.84|275.84|281.83|275.83|0
1643133290000|2022-01-25 17:54:50|281.84|275.84|281.83|275.83|281.85|275.85|281.83|275.83|0
1643133300000|2022-01-25 17:55:00|281.76|275.76|281.76|275.76|281.76|275.76|281.76|275.76|0
1643133310000|2022-01-25 17:55:10|281.75|275.75|281.73|275.73|281.77|275.77|281.73|275.73|0
1643133320000|2022-01-25 17:55:20|281.78|275.78|281.77|275.77|281.78|275.78|281.76|275.76|0
1643133330000|2022-01-25 17:55:30|281.76|275.76|281.76|275.76|281.77|275.77|281.74|275.74|0
1643133340000|2022-01-25 17:55:40|281.75|275.75|281.78|275.78|281.78|275.78|281.75|275.75|0
1643133350000|2022-01-25 17:55:50|281.75|275.75|281.75|275.75|281.75|275.75|281.75|275.75|0
1643133360000|2022-01-25 17:56:00|281.74|275.74|281.75|275.75|281.75|275.75|281.74|275.74|0
1643133370000|2022-01-25 17:56:10|281.74|275.74|281.83|275.83|281.83|275.83|281.73|275.73|0
1643133380000|2022-01-25 17:56:20|281.82|275.82|281.75|275.75|281.86|275.86|281.75|275.75|0
1643133390000|2022-01-25 17:56:30|281.77|275.77|281.75|275.75|281.77|275.77|281.75|275.75|0
1643133400000|2022-01-25 17:56:40|281.78|275.78|281.77|275.77|281.78|275.78|281.77|275.77|0
1643133410000|2022-01-25 17:56:50|281.78|275.78|281.79|275.79|281.82|275.82|281.78|275.78|0
1643133420000|2022-01-25 17:57:00|281.78|275.78|281.83|275.83|281.84|275.84|281.78|275.78|0
1643133430000|2022-01-25 17:57:10|281.84|275.84|281.84|275.84|281.84|275.84|281.84|275.84|0
1643133440000|2022-01-25 17:57:20|281.83|275.83|281.85|275.85|281.85|275.85|281.83|275.83|0
1643133450000|2022-01-25 17:57:30|281.87|275.87|281.86|275.86|281.87|275.87|281.86|275.86|0
1643133460000|2022-01-25 17:57:40|281.87|275.87|281.86|275.86|281.87|275.87|281.86|275.86|0
1643133470000|2022-01-25 17:57:50|281.94|275.94|281.95|275.95|281.96|275.96|281.94|275.94|0
1643133480000|2022-01-25 17:58:00|282.09|276.09|282.11|276.11|282.11|276.11|282.08|276.08|0
1643133490000|2022-01-25 17:58:10|282.16|276.16|282.16|276.16|282.16|276.16|282.16|276.16|0
1643133500000|2022-01-25 17:58:20|282.17|276.17|282.22|276.22|282.22|276.22|282.17|276.17|0
1643133530000|2022-01-25 17:58:50|282.21|276.21|282.19|276.19|282.22|276.22|282.19|276.19|0
1643133540000|2022-01-25 17:59:00|282.2|276.2|282.2|276.2|282.2|276.2|282.19|276.19|0
1643133550000|2022-01-25 17:59:10|282.21|276.21|282.19|276.19|282.21|276.21|282.19|276.19|0
1643133560000|2022-01-25 17:59:20|282.2|276.2|282.23|276.23|282.23|276.23|282.19|276.19|0
1643133570000|2022-01-25 17:59:30|282.22|276.22|282.23|276.23|282.24|276.24|282.22|276.22|0
1643133580000|2022-01-25 17:59:40|282.24|276.24|282.36|276.36|282.4|276.4|282.24|276.24|0
1643133590000|2022-01-25 17:59:50|282.37|276.37|282.43|276.43|282.43|276.43|282.37|276.37|0
1643133600000|2022-01-25 18:00:00|282.62|276.62|282.6|276.6|282.62|276.62|282.6|276.6|0
1643133610000|2022-01-25 18:00:10|282.59|276.59|282.59|276.59|282.59|276.59|282.58|276.58|0
1643133620000|2022-01-25 18:00:20|282.63|276.63|282.63|276.63|282.63|276.63|282.63|276.63|0
1643133630000|2022-01-25 18:00:30|282.64|276.64|282.58|276.58|282.64|276.64|282.58|276.58|0
1643133640000|2022-01-25 18:00:40|282.59|276.59|282.61|276.61|282.61|276.61|282.59|276.59|0
1643133650000|2022-01-25 18:00:50|282.62|276.62|282.61|276.61|282.62|276.62|282.61|276.61|0
1643133660000|2022-01-25 18:01:00|282.67|276.67|282.72|276.72|282.72|276.72|282.66|276.66|0
1643133670000|2022-01-25 18:01:10|282.73|276.73|282.67|276.67|282.75|276.75|282.67|276.67|0
1643133680000|2022-01-25 18:01:20|282.65|276.65|282.61|276.61|282.65|276.65|282.61|276.61|0
1643133690000|2022-01-25 18:01:30|282.6|276.6|282.61|276.61|282.61|276.61|282.58|276.58|0
1643133700000|2022-01-25 18:01:40|282.42|276.42|282.42|276.42|282.42|276.42|282.42|276.42|0
1643133710000|2022-01-25 18:01:50|282.43|276.43|282.42|276.42|282.43|276.43|282.42|276.42|0
1643133720000|2022-01-25 18:02:00|282.4|276.4|282.36|276.36|282.41|276.41|282.36|276.36|0
1643133730000|2022-01-25 18:02:10|282.28|276.28|282.3|276.3|282.3|276.3|282.28|276.28|0
1643133740000|2022-01-25 18:02:20|282.29|276.29|282.22|276.22|282.3|276.3|282.22|276.22|0
1643133750000|2022-01-25 18:02:30|282.21|276.21|282.14|276.14|282.21|276.21|282.13|276.13|0
1643133760000|2022-01-25 18:02:40|282.13|276.13|282.13|276.13|282.13|276.13|282.13|276.13|0
1643133770000|2022-01-25 18:02:50|282.14|276.14|282.18|276.18|282.18|276.18|282.14|276.14|0
1643133780000|2022-01-25 18:03:00|282.19|276.19|282.18|276.18|282.19|276.19|282.18|276.18|0
1643133790000|2022-01-25 18:03:10|282.17|276.17|282.16|276.16|282.19|276.19|282.16|276.16|0
1643133800000|2022-01-25 18:03:20|282.15|276.15|282.16|276.16|282.16|276.16|282.15|276.15|0
1643133810000|2022-01-25 18:03:30|282.23|276.23|282.16|276.16|282.25|276.25|282.06|276.06|0
1643133820000|2022-01-25 18:03:40|282.17|276.17|282.18|276.18|282.19|276.19|282.17|276.17|0
1643133830000|2022-01-25 18:03:50|282.17|276.17|282.2|276.2|282.2|276.2|282.17|276.17|0
1643133840000|2022-01-25 18:04:00|282.21|276.21|282.21|276.21|282.21|276.21|282.21|276.21|0
1643133850000|2022-01-25 18:04:10|282.2|276.2|282.17|276.17|282.21|276.21|282.17|276.17|0
1643133860000|2022-01-25 18:04:20|282.16|276.16|282.17|276.17|282.17|276.17|282.16|276.16|0
1643133870000|2022-01-25 18:04:30|282.18|276.18|282.17|276.17|282.18|276.18|282.17|276.17|0
1643133880000|2022-01-25 18:04:40|282.21|276.21|282.21|276.21|282.21|276.21|282.2|276.2|0
1643133890000|2022-01-25 18:04:50|282.18|276.18|282.18|276.18|282.19|276.19|282.18|276.18|0
1643133900000|2022-01-25 18:05:00|282.19|276.19|282.2|276.2|282.21|276.21|282.19|276.19|0
1643133910000|2022-01-25 18:05:10|282.19|276.19|282.3|276.3|282.3|276.3|282.19|276.19|0
1643133920000|2022-01-25 18:05:20|282.29|276.29|282.28|276.28|282.32|276.32|282.28|276.28|0
1643133930000|2022-01-25 18:05:30|282.29|276.29|282.26|276.26|282.29|276.29|282.26|276.26|0
1643133940000|2022-01-25 18:05:40|282.28|276.28|282.28|276.28|282.28|276.28|282.28|276.28|0
1643133950000|2022-01-25 18:05:50|282.3|276.3|282.32|276.32|282.32|276.32|282.3|276.3|0
1643133960000|2022-01-25 18:06:00|282.33|276.33|282.33|276.33|282.33|276.33|282.32|276.32|0
1643133970000|2022-01-25 18:06:10|282.32|276.32|282.33|276.33|282.36|276.36|282.32|276.32|0
1643133980000|2022-01-25 18:06:20|282.34|276.34|282.31|276.31|282.34|276.34|282.31|276.31|0
1643133990000|2022-01-25 18:06:30|282.32|276.32|282.31|276.31|282.32|276.32|282.31|276.31|0
1643134000000|2022-01-25 18:06:40|282.3|276.3|282.32|276.32|282.32|276.32|282.3|276.3|0
1643134010000|2022-01-25 18:06:50|282.35|276.35|282.4|276.4|282.4|276.4|282.35|276.35|0
1643134020000|2022-01-25 18:07:00|282.35|276.35|282.36|276.36|282.37|276.37|282.35|276.35|0
1643134030000|2022-01-25 18:07:10|282.35|276.35|282.35|276.35|282.35|276.35|282.35|276.35|0
1643134040000|2022-01-25 18:07:20|282.36|276.36|282.45|276.45|282.5|276.5|282.36|276.36|0
1643134050000|2022-01-25 18:07:30|282.41|276.41|282.38|276.38|282.42|276.42|282.38|276.38|0
1643134060000|2022-01-25 18:07:40|282.37|276.37|282.38|276.38|282.38|276.38|282.37|276.37|0
1643134070000|2022-01-25 18:07:50|282.37|276.37|282.34|276.34|282.37|276.37|282.33|276.33|0
1643134080000|2022-01-25 18:08:00|282.36|276.36|282.31|276.31|282.36|276.36|282.31|276.31|0
1643134090000|2022-01-25 18:08:10|282.3|276.3|282.31|276.31|282.31|276.31|282.3|276.3|0
1643134100000|2022-01-25 18:08:20|282.34|276.34|282.34|276.34|282.34|276.34|282.34|276.34|0
1643134110000|2022-01-25 18:08:30|282.32|276.32|282.3|276.3|282.33|276.33|282.3|276.3|0
1643134120000|2022-01-25 18:08:40|282.31|276.31|282.31|276.31|282.32|276.32|282.31|276.31|0
1643134130000|2022-01-25 18:08:50|282.32|276.32|282.31|276.31|282.32|276.32|282.3|276.3|0
1643134140000|2022-01-25 18:09:00|282.32|276.32|282.32|276.32|282.32|276.32|282.31|276.31|0
1643134150000|2022-01-25 18:09:10|282.33|276.33|282.18|276.18|282.33|276.33|282.18|276.18|0
1643134160000|2022-01-25 18:09:20|282.19|276.19|282.24|276.24|282.27|276.27|282.19|276.19|0
1643134170000|2022-01-25 18:09:30|282.26|276.26|282.34|276.34|282.34|276.34|282.21|276.21|0
1643134180000|2022-01-25 18:09:40|282.4|276.4|282.4|276.4|282.4|276.4|282.4|276.4|0
1643134190000|2022-01-25 18:09:50|282.44|276.44|282.64|276.64|282.64|276.64|282.44|276.44|0
1643134200000|2022-01-25 18:10:00|282.63|276.63|282.73|276.73|282.73|276.73|282.63|276.63|0
1643134210000|2022-01-25 18:10:10|282.72|276.72|282.76|276.76|282.76|276.76|282.72|276.72|0
1643134220000|2022-01-25 18:10:20|282.77|276.77|282.82|276.82|282.82|276.82|282.76|276.76|0
1643134230000|2022-01-25 18:10:30|282.87|276.87|282.93|276.93|282.93|276.93|282.78|276.78|0
1643134240000|2022-01-25 18:10:40|282.95|276.95|282.87|276.87|282.95|276.95|282.87|276.87|0
1643134250000|2022-01-25 18:10:50|282.85|276.85|282.86|276.86|282.86|276.86|282.85|276.85|0
1643134260000|2022-01-25 18:11:00|282.84|276.84|282.85|276.85|282.85|276.85|282.84|276.84|0
1643134270000|2022-01-25 18:11:10|282.8|276.8|282.79|276.79|282.8|276.8|282.79|276.79|0
1643134280000|2022-01-25 18:11:20|282.78|276.78|282.75|276.75|282.79|276.79|282.75|276.75|0
1643134290000|2022-01-25 18:11:30|282.66|276.66|282.67|276.67|282.67|276.67|282.65|276.65|0
1643134300000|2022-01-25 18:11:40|282.66|276.66|282.66|276.66|282.66|276.66|282.66|276.66|0
1643134320000|2022-01-25 18:12:00|282.68|276.68|282.69|276.69|282.69|276.69|282.68|276.68|0
1643134330000|2022-01-25 18:12:10|282.7|276.7|282.78|276.78|282.78|276.78|282.7|276.7|0
1643134340000|2022-01-25 18:12:20|282.88|276.88|283.18|277.18|283.18|277.18|282.88|276.88|0
1643134350000|2022-01-25 18:12:30|283.21|277.21|283.29|277.29|283.29|277.29|283.21|277.21|0
1643134360000|2022-01-25 18:12:40|283.28|277.28|283.29|277.29|283.29|277.29|283.28|277.28|0
1643134370000|2022-01-25 18:12:50|283.28|277.28|283.27|277.27|283.28|277.28|283.15|277.15|0
1643134380000|2022-01-25 18:13:00|283.23|277.23|283.46|277.46|283.46|277.46|283.23|277.23|0
1643134390000|2022-01-25 18:13:10|283.47|277.47|283.46|277.46|283.47|277.47|283.46|277.46|0
1643134400000|2022-01-25 18:13:20|283.47|277.47|283.46|277.46|283.47|277.47|283.46|277.46|0
1643134420000|2022-01-25 18:13:40|283.47|277.47|283.47|277.47|283.47|277.47|283.47|277.47|0
1643134430000|2022-01-25 18:13:50|283.51|277.51|283.51|277.51|283.51|277.51|283.51|277.51|0
1643134440000|2022-01-25 18:14:00|283.52|277.52|283.53|277.53|283.53|277.53|283.51|277.51|0
1643134450000|2022-01-25 18:14:10|283.56|277.56|283.56|277.56|283.56|277.56|283.56|277.56|0
1643134460000|2022-01-25 18:14:20|283.55|277.55|283.59|277.59|283.59|277.59|283.55|277.55|0
1643134470000|2022-01-25 18:14:30|283.61|277.61|283.6|277.6|283.61|277.61|283.6|277.6|0
1643134480000|2022-01-25 18:14:40|283.67|277.67|283.66|277.66|283.67|277.67|283.66|277.66|0
1643134490000|2022-01-25 18:14:50|283.67|277.67|283.66|277.66|283.67|277.67|283.66|277.66|0
1643134500000|2022-01-25 18:15:00|283.65|277.65|283.66|277.66|283.66|277.66|283.65|277.65|0
1643134510000|2022-01-25 18:15:10|283.65|277.65|283.66|277.66|283.66|277.66|283.65|277.65|0
1643134520000|2022-01-25 18:15:20|283.61|277.61|283.63|277.63|283.63|277.63|283.61|277.61|0
1643134530000|2022-01-25 18:15:30|283.64|277.64|283.66|277.66|283.66|277.66|283.63|277.63|0
1643134540000|2022-01-25 18:15:40|283.67|277.67|283.66|277.66|283.69|277.69|283.66|277.66|0
1643134550000|2022-01-25 18:15:50|283.63|277.63|283.61|277.61|283.63|277.63|283.61|277.61|0
1643134560000|2022-01-25 18:16:00|283.66|277.66|283.67|277.67|283.67|277.67|283.66|277.66|0
1643134570000|2022-01-25 18:16:10|283.66|277.66|283.78|277.78|283.78|277.78|283.66|277.66|0
1643134580000|2022-01-25 18:16:20|283.77|277.77|283.84|277.84|283.84|277.84|283.77|277.77|0
1643134590000|2022-01-25 18:16:30|283.82|277.82|283.82|277.82|283.83|277.83|283.82|277.82|0
1643134600000|2022-01-25 18:16:40|283.84|277.84|283.79|277.79|283.84|277.84|283.79|277.79|0
1643134610000|2022-01-25 18:16:50|283.8|277.8|283.79|277.79|283.8|277.8|283.78|277.78|0
1643134620000|2022-01-25 18:17:00|283.78|277.78|283.78|277.78|283.79|277.79|283.78|277.78|0
1643134630000|2022-01-25 18:17:10|283.79|277.79|283.83|277.83|283.83|277.83|283.79|277.79|0
1643134640000|2022-01-25 18:17:20|283.82|277.82|283.92|277.92|283.92|277.92|283.82|277.82|0
1643134650000|2022-01-25 18:17:30|283.91|277.91|283.95|277.95|283.95|277.95|283.91|277.91|0
1643134660000|2022-01-25 18:17:40|283.94|277.94|283.91|277.91|283.95|277.95|283.91|277.91|0
1643134670000|2022-01-25 18:17:50|283.94|277.94|283.93|277.93|283.94|277.94|283.93|277.93|0
1643134680000|2022-01-25 18:18:00|283.92|277.92|283.94|277.94|283.95|277.95|283.92|277.92|0
1643134690000|2022-01-25 18:18:10|283.93|277.93|283.96|277.96|283.96|277.96|283.93|277.93|0
1643134700000|2022-01-25 18:18:20|283.95|277.95|283.95|277.95|283.95|277.95|283.95|277.95|0
1643134710000|2022-01-25 18:18:30|283.96|277.96|284.03|278.03|284.03|278.03|283.95|277.95|0
1643134720000|2022-01-25 18:18:40|284.05|278.05|284.12|278.12|284.13|278.13|284.05|278.05|0
1643134730000|2022-01-25 18:18:50|284.1|278.1|284.12|278.12|284.13|278.13|284.1|278.1|0
1643134740000|2022-01-25 18:19:00|284.11|278.11|284.11|278.11|284.11|278.11|284.11|278.11|0
1643134750000|2022-01-25 18:19:10|284.13|278.13|284.14|278.14|284.14|278.14|284.13|278.13|0
1643134760000|2022-01-25 18:19:20|284.13|278.13|284.13|278.13|284.13|278.13|284.13|278.13|0
1643134770000|2022-01-25 18:19:30|284.12|278.12|284.13|278.13|284.14|278.14|284.09|278.09|0
1643134780000|2022-01-25 18:19:40|284.24|278.24|284.27|278.27|284.27|278.27|284.24|278.24|0
1643134790000|2022-01-25 18:19:50|284.36|278.36|284.36|278.36|284.41|278.41|284.36|278.36|0
1643134800000|2022-01-25 18:20:00|284.37|278.37|284.34|278.34|284.38|278.38|284.33|278.33|0
1643134810000|2022-01-25 18:20:10|284.36|278.36|284.36|278.36|284.37|278.37|284.36|278.36|0
1643134820000|2022-01-25 18:20:20|284.33|278.33|284.33|278.33|284.33|278.33|284.33|278.33|0
1643134840000|2022-01-25 18:20:40|284.31|278.31|284.32|278.32|284.32|278.32|284.31|278.31|0
1643134850000|2022-01-25 18:20:50|284.33|278.33|284.32|278.32|284.33|278.33|284.32|278.32|0
1643134860000|2022-01-25 18:21:00|284.3|278.3|284.3|278.3|284.31|278.31|284.3|278.3|0
1643134870000|2022-01-25 18:21:10|284.31|278.31|284.1|278.1|284.31|278.31|284.1|278.1|0
1643134880000|2022-01-25 18:21:20|284.08|278.08|284.09|278.09|284.09|278.09|284.08|278.08|0
1643134890000|2022-01-25 18:21:30|284.1|278.1|284.07|278.07|284.1|278.1|284.07|278.07|0
1643134900000|2022-01-25 18:21:40|284.06|278.06|284.08|278.08|284.08|278.08|284.06|278.06|0
1643134910000|2022-01-25 18:21:50|283.98|277.98|284.03|278.03|284.03|278.03|283.98|277.98|0
1643134920000|2022-01-25 18:22:00|284.04|278.04|284.06|278.06|284.06|278.06|284.04|278.04|0
1643134930000|2022-01-25 18:22:10|284.07|278.07|284.07|278.07|284.07|278.07|284.07|278.07|0
1643134940000|2022-01-25 18:22:20|284.09|278.09|284.09|278.09|284.09|278.09|284.09|278.09|0
1643134950000|2022-01-25 18:22:30|284.11|278.11|284.11|278.11|284.11|278.11|284.11|278.11|0
1643134960000|2022-01-25 18:22:40|284.09|278.09|284.09|278.09|284.1|278.1|284.08|278.08|0
1643134970000|2022-01-25 18:22:50|284.04|278.04|283.93|277.93|284.05|278.05|283.93|277.93|0
1643134980000|2022-01-25 18:23:00|283.97|277.97|283.98|277.98|283.98|277.98|283.96|277.96|0
1643134990000|2022-01-25 18:23:10|283.97|277.97|283.97|277.97|283.97|277.97|283.97|277.97|0
1643135000000|2022-01-25 18:23:20|284.05|278.05|284.05|278.05|284.06|278.06|284.05|278.05|0
1643135010000|2022-01-25 18:23:30|284.04|278.04|284.09|278.09|284.1|278.1|284.04|278.04|0
1643135020000|2022-01-25 18:23:40|283.98|277.98|283.97|277.97|283.98|277.98|283.97|277.97|0
1643135030000|2022-01-25 18:23:50|283.96|277.96|283.96|277.96|283.97|277.97|283.96|277.96|0
1643135040000|2022-01-25 18:24:00|283.97|277.97|283.98|277.98|283.98|277.98|283.97|277.97|0
1643135060000|2022-01-25 18:24:20|283.97|277.97|283.99|277.99|284|278|283.97|277.97|0
1643135070000|2022-01-25 18:24:30|284.01|278.01|283.99|277.99|284.01|278.01|283.98|277.98|0
1643135080000|2022-01-25 18:24:40|284|278|283.95|277.95|284|278|283.94|277.94|0
1643135090000|2022-01-25 18:24:50|283.96|277.96|283.96|277.96|283.96|277.96|283.95|277.95|0
1643135100000|2022-01-25 18:25:00|283.93|277.93|283.93|277.93|283.93|277.93|283.93|277.93|0
1643135110000|2022-01-25 18:25:10|283.94|277.94|283.89|277.89|283.94|277.94|283.88|277.88|0
1643135120000|2022-01-25 18:25:20|283.88|277.88|284.06|278.06|284.06|278.06|283.88|277.88|0
1643135130000|2022-01-25 18:25:30|284.08|278.08|284.11|278.11|284.11|278.11|284.08|278.08|0
1643135140000|2022-01-25 18:25:40|284.12|278.12|284.14|278.14|284.14|278.14|284.12|278.12|0
1643135150000|2022-01-25 18:25:50|284.12|278.12|284.13|278.13|284.14|278.14|284.12|278.12|0
1643135160000|2022-01-25 18:26:00|284.12|278.12|284.18|278.18|284.18|278.18|284.12|278.12|0
1643135170000|2022-01-25 18:26:10|284.17|278.17|284.17|278.17|284.18|278.18|284.17|278.17|0
1643135180000|2022-01-25 18:26:20|284.18|278.18|284.18|278.18|284.19|278.19|284.18|278.18|0
1643135190000|2022-01-25 18:26:30|284.21|278.21|284.2|278.2|284.21|278.21|284.2|278.2|0
1643135200000|2022-01-25 18:26:40|284.19|278.19|284.18|278.18|284.21|278.21|284.18|278.18|0
1643135210000|2022-01-25 18:26:50|284.17|278.17|284.27|278.27|284.3|278.3|284.17|278.17|0
1643135220000|2022-01-25 18:27:00|284.3|278.3|284.35|278.35|284.35|278.35|284.3|278.3|0
1643135230000|2022-01-25 18:27:10|284.34|278.34|284.35|278.35|284.35|278.35|284.34|278.34|0
1643135240000|2022-01-25 18:27:20|284.34|278.34|284.35|278.35|284.35|278.35|284.34|278.34|0
1643135250000|2022-01-25 18:27:30|284.39|278.39|284.43|278.43|284.43|278.43|284.39|278.39|0
1643135260000|2022-01-25 18:27:40|284.42|278.42|284.41|278.41|284.42|278.42|284.41|278.41|0
1643135270000|2022-01-25 18:27:50|284.38|278.38|284.38|278.38|284.38|278.38|284.38|278.38|0
1643135280000|2022-01-25 18:28:00|284.37|278.37|284.27|278.27|284.37|278.37|284.27|278.27|0
1643135290000|2022-01-25 18:28:10|284.37|278.37|284.39|278.39|284.39|278.39|284.37|278.37|0
1643135310000|2022-01-25 18:28:30|284.45|278.45|284.5|278.5|284.5|278.5|284.45|278.45|0
1643135320000|2022-01-25 18:28:40|284.49|278.49|284.5|278.5|284.5|278.5|284.49|278.49|0
1643135330000|2022-01-25 18:28:50|284.62|278.62|284.73|278.73|284.74|278.74|284.62|278.62|0
1643135340000|2022-01-25 18:29:00|284.72|278.72|284.7|278.7|284.72|278.72|284.7|278.7|0
1643135350000|2022-01-25 18:29:10|284.71|278.71|284.8|278.8|284.8|278.8|284.69|278.69|0
1643135360000|2022-01-25 18:29:20|284.83|278.83|284.83|278.83|284.83|278.83|284.83|278.83|0
1643135370000|2022-01-25 18:29:30|284.81|278.81|284.81|278.81|284.81|278.81|284.81|278.81|0
1643135380000|2022-01-25 18:29:40|284.82|278.82|284.82|278.82|284.83|278.83|284.82|278.82|0
1643135390000|2022-01-25 18:29:50|284.84|278.84|284.84|278.84|284.84|278.84|284.84|278.84|0
1643135400000|2022-01-25 18:30:00|284.85|278.85|284.82|278.82|284.85|278.85|284.82|278.82|0
1643135410000|2022-01-25 18:30:10|284.81|278.81|284.79|278.79|284.81|278.81|284.78|278.78|0
1643135420000|2022-01-25 18:30:20|284.78|278.78|284.5|278.5|284.78|278.78|284.5|278.5|0
1643135430000|2022-01-25 18:30:30|284.47|278.47|284.4|278.4|284.48|278.48|284.4|278.4|0
1643135450000|2022-01-25 18:30:50|284.41|278.41|284.46|278.46|284.46|278.46|284.41|278.41|0
1643135460000|2022-01-25 18:31:00|284.48|278.48|284.61|278.61|284.61|278.61|284.47|278.47|0
1643135470000|2022-01-25 18:31:10|284.6|278.6|284.6|278.6|284.6|278.6|284.6|278.6|0
1643135480000|2022-01-25 18:31:20|284.59|278.59|284.59|278.59|284.6|278.6|284.59|278.59|0
1643135490000|2022-01-25 18:31:30|284.63|278.63|284.54|278.54|284.63|278.63|284.54|278.54|0
1643135500000|2022-01-25 18:31:40|284.59|278.59|284.63|278.63|284.63|278.63|284.59|278.59|0
1643135510000|2022-01-25 18:31:50|284.73|278.73|284.72|278.72|284.73|278.73|284.72|278.72|0
1643135520000|2022-01-25 18:32:00|284.71|278.71|284.77|278.77|284.77|278.77|284.71|278.71|0
1643135530000|2022-01-25 18:32:10|284.87|278.87|284.87|278.87|284.87|278.87|284.87|278.87|0
1643135540000|2022-01-25 18:32:20|284.88|278.88|284.94|278.94|284.94|278.94|284.87|278.87|0
1643135550000|2022-01-25 18:32:30|284.97|278.97|284.97|278.97|285|279|284.97|278.97|0
1643135570000|2022-01-25 18:32:50|284.98|278.98|284.97|278.97|284.98|278.98|284.97|278.97|0
1643135580000|2022-01-25 18:33:00|284.98|278.98|285.43|279.43|285.43|279.43|284.98|278.98|0
1643135590000|2022-01-25 18:33:10|285.44|279.44|285.51|279.51|285.51|279.51|285.44|279.44|0
1643135600000|2022-01-25 18:33:20|285.54|279.54|285.54|279.54|285.54|279.54|285.53|279.53|0
1643135610000|2022-01-25 18:33:30|285.53|279.53|285.55|279.55|285.55|279.55|285.53|279.53|0
1643135620000|2022-01-25 18:33:40|285.56|279.56|285.55|279.55|285.56|279.56|285.55|279.55|0
1643135630000|2022-01-25 18:33:50|285.49|279.49|285.49|279.49|285.49|279.49|285.49|279.49|0
1643135640000|2022-01-25 18:34:00|285.5|279.5|285.39|279.39|285.5|279.5|285.39|279.39|0
1643135650000|2022-01-25 18:34:10|285.37|279.37|285.38|279.38|285.41|279.41|285.37|279.37|0
1643135660000|2022-01-25 18:34:20|285.37|279.37|285.38|279.38|285.38|279.38|285.37|279.37|0
1643135670000|2022-01-25 18:34:30|285.4|279.4|285.4|279.4|285.4|279.4|285.4|279.4|0
1643135680000|2022-01-25 18:34:40|285.3|279.3|285.31|279.31|285.31|279.31|285.3|279.3|0
1643135690000|2022-01-25 18:34:50|285.37|279.37|285.36|279.36|285.37|279.37|285.35|279.35|0
1643135700000|2022-01-25 18:35:00|285.37|279.37|285.43|279.43|285.43|279.43|285.37|279.37|0
1643135710000|2022-01-25 18:35:10|285.44|279.44|285.42|279.42|285.44|279.44|285.42|279.42|0
1643135720000|2022-01-25 18:35:20|285.41|279.41|285.34|279.34|285.41|279.41|285.34|279.34|0
1643135730000|2022-01-25 18:35:30|285.35|279.35|285.4|279.4|285.4|279.4|285.35|279.35|0
1643135750000|2022-01-25 18:35:50|285.41|279.41|285.34|279.34|285.41|279.41|285.31|279.31|0
1643135760000|2022-01-25 18:36:00|285.31|279.31|285.36|279.36|285.36|279.36|285.31|279.31|0
1643135770000|2022-01-25 18:36:10|285.35|279.35|285.25|279.25|285.35|279.35|285.22|279.22|0
1643135780000|2022-01-25 18:36:20|285.26|279.26|285.26|279.26|285.26|279.26|285.26|279.26|0
1643135790000|2022-01-25 18:36:30|285.27|279.27|285.29|279.29|285.29|279.29|285.26|279.26|0
1643135800000|2022-01-25 18:36:40|285.28|279.28|285.28|279.28|285.28|279.28|285.28|279.28|0
1643135810000|2022-01-25 18:36:50|285.29|279.29|285.29|279.29|285.29|279.29|285.29|279.29|0
1643135820000|2022-01-25 18:37:00|285.33|279.33|285.34|279.34|285.34|279.34|285.32|279.32|0
1643135830000|2022-01-25 18:37:10|285.35|279.35|285.35|279.35|285.35|279.35|285.34|279.34|0
1643135840000|2022-01-25 18:37:20|285.34|279.34|285.3|279.3|285.34|279.34|285.3|279.3|0
1643135850000|2022-01-25 18:37:30|285.07|279.07|285.02|279.02|285.07|279.07|285.01|279.01|0
1643135860000|2022-01-25 18:37:40|284.99|278.99|284.98|278.98|285.03|279.03|284.98|278.98|0
1643135870000|2022-01-25 18:37:50|284.94|278.94|284.96|278.96|284.97|278.97|284.94|278.94|0
1643135880000|2022-01-25 18:38:00|284.95|278.95|284.95|278.95|284.95|278.95|284.95|278.95|0
1643135890000|2022-01-25 18:38:10|284.93|278.93|284.93|278.93|284.93|278.93|284.93|278.93|0
1643135900000|2022-01-25 18:38:20|284.91|278.91|284.91|278.91|284.91|278.91|284.91|278.91|0
1643135910000|2022-01-25 18:38:30|284.9|278.9|284.92|278.92|284.92|278.92|284.89|278.89|0
1643135920000|2022-01-25 18:38:40|284.93|278.93|284.96|278.96|284.96|278.96|284.93|278.93|0
1643135930000|2022-01-25 18:38:50|284.97|278.97|285.08|279.08|285.08|279.08|284.97|278.97|0
1643135940000|2022-01-25 18:39:00|285.13|279.13|285.14|279.14|285.15|279.15|285.13|279.13|0
1643135950000|2022-01-25 18:39:10|285.16|279.16|285.15|279.15|285.16|279.16|285.14|279.14|0
1643135970000|2022-01-25 18:39:30|285.17|279.17|285.17|279.17|285.17|279.17|285.17|279.17|0
1643135980000|2022-01-25 18:39:40|285.16|279.16|285.12|279.12|285.18|279.18|285.12|279.12|0
1643135990000|2022-01-25 18:39:50|285.16|279.16|285.09|279.09|285.16|279.16|285.09|279.09|0
1643136000000|2022-01-25 18:40:00|285.1|279.1|285.33|279.33|285.34|279.34|285.1|279.1|0
1643136010000|2022-01-25 18:40:10|285.34|279.34|285.36|279.36|285.37|279.37|285.34|279.34|0
1643136020000|2022-01-25 18:40:20|285.37|279.37|285.41|279.41|285.41|279.41|285.37|279.37|0
1643136030000|2022-01-25 18:40:30|285.43|279.43|285.4|279.4|285.43|279.43|285.4|279.4|0
1643136050000|2022-01-25 18:40:50|285.41|279.41|285.41|279.41|285.41|279.41|285.41|279.41|0
1643136060000|2022-01-25 18:41:00|285.42|279.42|285.41|279.41|285.43|279.43|285.41|279.41|0
1643136070000|2022-01-25 18:41:10|285.42|279.42|285.43|279.43|285.43|279.43|285.4|279.4|0
1643136080000|2022-01-25 18:41:20|285.42|279.42|285.43|279.43|285.43|279.43|285.42|279.42|0
1643136090000|2022-01-25 18:41:30|285.47|279.47|285.47|279.47|285.47|279.47|285.47|279.47|0
1643136100000|2022-01-25 18:41:40|285.52|279.52|285.52|279.52|285.52|279.52|285.52|279.52|0
1643136110000|2022-01-25 18:41:50|285.67|279.67|285.66|279.66|285.7|279.7|285.66|279.66|0
1643136120000|2022-01-25 18:42:00|285.65|279.65|285.52|279.52|285.65|279.65|285.51|279.51|0
1643136130000|2022-01-25 18:42:10|285.56|279.56|285.64|279.64|285.64|279.64|285.49|279.49|0
1643136150000|2022-01-25 18:42:30|285.65|279.65|285.73|279.73|285.74|279.74|285.62|279.62|0
1643136160000|2022-01-25 18:42:40|285.75|279.75|285.84|279.84|285.84|279.84|285.75|279.75|0
1643136170000|2022-01-25 18:42:50|285.85|279.85|285.91|279.91|285.91|279.91|285.85|279.85|0
1643136180000|2022-01-25 18:43:00|285.93|279.93|285.93|279.93|285.93|279.93|285.93|279.93|0
1643136200000|2022-01-25 18:43:20|285.99|279.99|286.06|280.06|286.06|280.06|285.96|279.96|0
1643136210000|2022-01-25 18:43:30|286.05|280.05|286.04|280.04|286.05|280.05|286.04|280.04|0
1643136220000|2022-01-25 18:43:40|286.05|280.05|286.07|280.07|286.07|280.07|286.03|280.03|0
1643136230000|2022-01-25 18:43:50|286.08|280.08|286.07|280.07|286.08|280.08|286.07|280.07|0
1643136240000|2022-01-25 18:44:00|286.06|280.06|286|280|286.06|280.06|285.99|279.99|0
1643136250000|2022-01-25 18:44:10|285.99|279.99|285.99|279.99|285.99|279.99|285.99|279.99|0
1643136260000|2022-01-25 18:44:20|285.98|279.98|285.98|279.98|285.98|279.98|285.97|279.97|0
1643136270000|2022-01-25 18:44:30|285.97|279.97|286|280|286.01|280.01|285.97|279.97|0
1643136280000|2022-01-25 18:44:40|285.92|279.92|285.86|279.86|285.92|279.92|285.86|279.86|0
1643136300000|2022-01-25 18:45:00|285.87|279.87|285.84|279.84|285.87|279.87|285.78|279.78|0
1643136310000|2022-01-25 18:45:10|285.91|279.91|285.97|279.97|285.97|279.97|285.87|279.87|0
1643136320000|2022-01-25 18:45:20|285.94|279.94|285.91|279.91|285.94|279.94|285.91|279.91|0
1643136330000|2022-01-25 18:45:30|285.79|279.79|285.8|279.8|285.8|279.8|285.79|279.79|0
1643136340000|2022-01-25 18:45:40|285.83|279.83|285.86|279.86|285.86|279.86|285.83|279.83|0
1643136350000|2022-01-25 18:45:50|285.85|279.85|285.83|279.83|285.86|279.86|285.82|279.82|0
1643136360000|2022-01-25 18:46:00|285.84|279.84|285.84|279.84|285.84|279.84|285.84|279.84|0
1643136370000|2022-01-25 18:46:10|285.83|279.83|285.83|279.83|285.83|279.83|285.81|279.81|0
1643136380000|2022-01-25 18:46:20|285.81|279.81|285.73|279.73|285.81|279.81|285.73|279.73|0
1643136390000|2022-01-25 18:46:30|285.74|279.74|285.7|279.7|285.74|279.74|285.7|279.7|0
1643136400000|2022-01-25 18:46:40|285.73|279.73|285.77|279.77|285.77|279.77|285.73|279.73|0
1643136410000|2022-01-25 18:46:50|285.76|279.76|285.71|279.71|285.77|279.77|285.71|279.71|0
1643136420000|2022-01-25 18:47:00|285.72|279.72|285.7|279.7|285.72|279.72|285.7|279.7|0
1643136430000|2022-01-25 18:47:10|285.69|279.69|285.69|279.69|285.69|279.69|285.69|279.69|0
1643136440000|2022-01-25 18:47:20|285.65|279.65|285.66|279.66|285.66|279.66|285.65|279.65|0
1643136450000|2022-01-25 18:47:30|285.68|279.68|285.72|279.72|285.72|279.72|285.68|279.68|0
1643136460000|2022-01-25 18:47:40|285.71|279.71|285.79|279.79|285.79|279.79|285.71|279.71|0
1643136470000|2022-01-25 18:47:50|285.78|279.78|285.79|279.79|285.79|279.79|285.78|279.78|0
1643136480000|2022-01-25 18:48:00|285.78|279.78|285.85|279.85|285.85|279.85|285.78|279.78|0
1643136490000|2022-01-25 18:48:10|285.88|279.88|285.91|279.91|285.91|279.91|285.88|279.88|0
1643136500000|2022-01-25 18:48:20|285.87|279.87|285.9|279.9|285.9|279.9|285.85|279.85|0
1643136510000|2022-01-25 18:48:30|285.91|279.91|285.94|279.94|285.94|279.94|285.91|279.91|0
1643136520000|2022-01-25 18:48:40|285.93|279.93|285.92|279.92|285.93|279.93|285.92|279.92|0
1643136530000|2022-01-25 18:48:50|285.98|279.98|286.04|280.04|286.04|280.04|285.98|279.98|0
1643136540000|2022-01-25 18:49:00|286.08|280.08|286.11|280.11|286.11|280.11|286.08|280.08|0
1643136550000|2022-01-25 18:49:10|286.14|280.14|286.13|280.13|286.14|280.14|286.13|280.13|0
1643136560000|2022-01-25 18:49:20|286.15|280.15|286.15|280.15|286.15|280.15|286.15|280.15|0
1643136570000|2022-01-25 18:49:30|286.18|280.18|286.14|280.14|286.18|280.18|286.14|280.14|0
1643136580000|2022-01-25 18:49:40|286.19|280.19|286.16|280.16|286.19|280.19|286.16|280.16|0
1643136590000|2022-01-25 18:49:50|286.26|280.26|286.26|280.26|286.26|280.26|286.26|280.26|0
1643136600000|2022-01-25 18:50:00|286.25|280.25|286.26|280.26|286.3|280.3|286.25|280.25|0
1643136610000|2022-01-25 18:50:10|286.25|280.25|286.26|280.26|286.26|280.26|286.25|280.25|0
1643136620000|2022-01-25 18:50:20|286.28|280.28|286.28|280.28|286.28|280.28|286.28|280.28|0
1643136630000|2022-01-25 18:50:30|286.27|280.27|286.3|280.3|286.3|280.3|286.27|280.27|0
1643136650000|2022-01-25 18:50:50|286.32|280.32|286.32|280.32|286.32|280.32|286.32|280.32|0
1643136660000|2022-01-25 18:51:00|286.26|280.26|286.36|280.36|286.36|280.36|286.26|280.26|0
1643136670000|2022-01-25 18:51:10|286.42|280.42|286.4|280.4|286.42|280.42|286.4|280.4|0
1643136680000|2022-01-25 18:51:20|286.39|280.39|286.39|280.39|286.39|280.39|286.39|280.39|0
1643136690000|2022-01-25 18:51:30|286.36|280.36|286.36|280.36|286.37|280.37|286.36|280.36|0
1643136700000|2022-01-25 18:51:40|286.37|280.37|286.41|280.41|286.41|280.41|286.37|280.37|0
1643136710000|2022-01-25 18:51:50|286.42|280.42|286.46|280.46|286.46|280.46|286.41|280.41|0
1643136730000|2022-01-25 18:52:10|286.47|280.47|286.49|280.49|286.49|280.49|286.46|280.46|0
1643136740000|2022-01-25 18:52:20|286.5|280.5|286.51|280.51|286.51|280.51|286.5|280.5|0
1643136750000|2022-01-25 18:52:30|286.5|280.5|286.54|280.54|286.55|280.55|286.5|280.5|0
1643136760000|2022-01-25 18:52:40|286.57|280.57|286.63|280.63|286.63|280.63|286.57|280.57|0
1643136770000|2022-01-25 18:52:50|286.64|280.64|286.62|280.62|286.64|280.64|286.62|280.62|0
1643136780000|2022-01-25 18:53:00|286.63|280.63|286.64|280.64|286.64|280.64|286.63|280.63|0
1643136790000|2022-01-25 18:53:10|286.7|280.7|286.93|280.93|286.93|280.93|286.7|280.7|0
1643136800000|2022-01-25 18:53:20|287.03|281.03|287.03|281.03|287.05|281.05|287.03|281.03|0
1643136810000|2022-01-25 18:53:30|287.12|281.12|287.23|281.23|287.24|281.24|287.12|281.12|0
1643136820000|2022-01-25 18:53:40|287.18|281.18|287.13|281.13|287.18|281.18|287.13|281.13|0
1643136830000|2022-01-25 18:53:50|287.14|281.14|287.14|281.14|287.14|281.14|287.13|281.13|0
1643136840000|2022-01-25 18:54:00|287.18|281.18|287.2|281.2|287.2|281.2|287.18|281.18|0
1643136850000|2022-01-25 18:54:10|287.24|281.24|287.24|281.24|287.24|281.24|287.24|281.24|0
1643136860000|2022-01-25 18:54:20|287.21|281.21|287.26|281.26|287.26|281.26|287.21|281.21|0
1643136870000|2022-01-25 18:54:30|287.21|281.21|287.31|281.31|287.31|281.31|287.21|281.21|0
1643136880000|2022-01-25 18:54:40|287.34|281.34|287.37|281.37|287.37|281.37|287.34|281.34|0
1643136890000|2022-01-25 18:54:50|287.38|281.38|287.38|281.38|287.4|281.4|287.38|281.38|0
1643136900000|2022-01-25 18:55:00|287.39|281.39|287.4|281.4|287.41|281.41|287.39|281.39|0
1643136910000|2022-01-25 18:55:10|287.39|281.39|287.28|281.28|287.39|281.39|287.28|281.28|0
1643136920000|2022-01-25 18:55:20|287.29|281.29|287.3|281.3|287.3|281.3|287.29|281.29|0
1643136930000|2022-01-25 18:55:30|287.38|281.38|287.38|281.38|287.38|281.38|287.38|281.38|0
1643136940000|2022-01-25 18:55:40|287.37|281.37|287.36|281.36|287.37|281.37|287.36|281.36|0
1643136960000|2022-01-25 18:56:00|287.35|281.35|287.33|281.33|287.36|281.36|287.33|281.33|0
1643136970000|2022-01-25 18:56:10|287.27|281.27|287.27|281.27|287.27|281.27|287.27|281.27|0
1643136980000|2022-01-25 18:56:20|287.25|281.25|287.35|281.35|287.35|281.35|287.25|281.25|0
1643136990000|2022-01-25 18:56:30|287.36|281.36|287.35|281.35|287.36|281.36|287.35|281.35|0
1643137000000|2022-01-25 18:56:40|287.34|281.34|287.34|281.34|287.34|281.34|287.34|281.34|0
1643137010000|2022-01-25 18:56:50|287.39|281.39|287.39|281.39|287.39|281.39|287.39|281.39|0
1643137020000|2022-01-25 18:57:00|287.33|281.33|287.33|281.33|287.33|281.33|287.33|281.33|0
1643137030000|2022-01-25 18:57:10|287.39|281.39|287.4|281.4|287.4|281.4|287.39|281.39|0
1643137040000|2022-01-25 18:57:20|287.41|281.41|287.4|281.4|287.41|281.41|287.4|281.4|0
1643137050000|2022-01-25 18:57:30|287.43|281.43|287.45|281.45|287.45|281.45|287.43|281.43|0
1643137060000|2022-01-25 18:57:40|287.41|281.41|287.45|281.45|287.45|281.45|287.41|281.41|0
1643137070000|2022-01-25 18:57:50|287.43|281.43|287.44|281.44|287.44|281.44|287.43|281.43|0
1643137080000|2022-01-25 18:58:00|287.49|281.49|287.5|281.5|287.5|281.5|287.49|281.49|0
1643137090000|2022-01-25 18:58:10|287.52|281.52|287.6|281.6|287.6|281.6|287.52|281.52|0
1643137100000|2022-01-25 18:58:20|287.66|281.66|287.66|281.66|287.66|281.66|287.66|281.66|0
1643137110000|2022-01-25 18:58:30|287.68|281.68|287.59|281.59|287.68|281.68|287.58|281.58|0
1643137120000|2022-01-25 18:58:40|287.54|281.54|287.73|281.73|287.73|281.73|287.54|281.54|0
1643137130000|2022-01-25 18:58:50|287.64|281.64|287.68|281.68|287.69|281.69|287.64|281.64|0
1643137140000|2022-01-25 18:59:00|287.69|281.69|287.74|281.74|287.74|281.74|287.68|281.68|0
1643137150000|2022-01-25 18:59:10|287.55|281.55|287.43|281.43|287.55|281.55|287.4|281.4|0
1643137180000|2022-01-25 18:59:40|287.42|281.42|287.55|281.55|287.55|281.55|287.42|281.42|0
1643137190000|2022-01-25 18:59:50|287.54|281.54|287.55|281.55|287.55|281.55|287.54|281.54|0
1643137200000|2022-01-25 19:00:00|287.57|281.57|287.55|281.55|287.57|281.57|287.55|281.55|0
1643137210000|2022-01-25 19:00:10|287.56|281.56|287.49|281.49|287.56|281.56|287.49|281.49|0
1643137220000|2022-01-25 19:00:20|287.56|281.56|287.57|281.57|287.57|281.57|287.56|281.56|0
1643137230000|2022-01-25 19:00:30|287.58|281.58|287.57|281.57|287.58|281.58|287.57|281.57|0
1643137240000|2022-01-25 19:00:40|287.54|281.54|287.52|281.52|287.54|281.54|287.52|281.52|0
1643137250000|2022-01-25 19:00:50|287.53|281.53|287.53|281.53|287.53|281.53|287.52|281.52|0
1643137260000|2022-01-25 19:01:00|287.54|281.54|287.51|281.51|287.54|281.54|287.51|281.51|0
1643137270000|2022-01-25 19:01:10|287.54|281.54|287.54|281.54|287.54|281.54|287.51|281.51|0
1643137280000|2022-01-25 19:01:20|287.53|281.53|287.56|281.56|287.57|281.57|287.53|281.53|0
1643137290000|2022-01-25 19:01:30|287.52|281.52|287.53|281.53|287.53|281.53|287.52|281.52|0
1643137300000|2022-01-25 19:01:40|287.52|281.52|287.53|281.53|287.53|281.53|287.52|281.52|0
1643137320000|2022-01-25 19:02:00|287.52|281.52|287.5|281.5|287.52|281.52|287.48|281.48|0
1643137330000|2022-01-25 19:02:10|287.37|281.37|287.34|281.34|287.37|281.37|287.31|281.31|0
1643137340000|2022-01-25 19:02:20|287.37|281.37|287.37|281.37|287.38|281.38|287.37|281.37|0
1643137350000|2022-01-25 19:02:30|287.36|281.36|287.34|281.34|287.36|281.36|287.34|281.34|0
1643137360000|2022-01-25 19:02:40|287.33|281.33|287.34|281.34|287.34|281.34|287.33|281.33|0
1643137370000|2022-01-25 19:02:50|287.3|281.3|287.33|281.33|287.34|281.34|287.3|281.3|0
1643137380000|2022-01-25 19:03:00|287.34|281.34|287.34|281.34|287.34|281.34|287.34|281.34|0
1643137390000|2022-01-25 19:03:10|287.33|281.33|287.27|281.27|287.33|281.33|287.26|281.26|0
1643137400000|2022-01-25 19:03:20|287.29|281.29|287.12|281.12|287.29|281.29|287.12|281.12|0
1643137410000|2022-01-25 19:03:30|287.13|281.13|287.04|281.04|287.13|281.13|287.03|281.03|0
1643137420000|2022-01-25 19:03:40|287.03|281.03|287.06|281.06|287.06|281.06|287.03|281.03|0
1643137430000|2022-01-25 19:03:50|287.04|281.04|287.05|281.05|287.05|281.05|287.04|281.04|0
1643137440000|2022-01-25 19:04:00|287.07|281.07|287.08|281.08|287.08|281.08|287.07|281.07|0
1643137450000|2022-01-25 19:04:10|287.06|281.06|287.06|281.06|287.06|281.06|287.06|281.06|0
1643137470000|2022-01-25 19:04:30|287.07|281.07|287.09|281.09|287.09|281.09|287.07|281.07|0
1643137480000|2022-01-25 19:04:40|287.11|281.11|287.11|281.11|287.12|281.12|287.11|281.11|0
1643137490000|2022-01-25 19:04:50|287.1|281.1|287.1|281.1|287.1|281.1|287.1|281.1|0
1643137500000|2022-01-25 19:05:00|287.04|281.04|287.04|281.04|287.04|281.04|287.04|281.04|0
1643137510000|2022-01-25 19:05:10|287.05|281.05|287.04|281.04|287.05|281.05|287.04|281.04|0
1643137520000|2022-01-25 19:05:20|287.03|281.03|287.03|281.03|287.03|281.03|287.03|281.03|0
1643137530000|2022-01-25 19:05:30|287|281|286.86|280.86|287|281|286.86|280.86|0
1643137540000|2022-01-25 19:05:40|286.87|280.87|286.79|280.79|286.87|280.87|286.77|280.77|0
1643137550000|2022-01-25 19:05:50|286.77|280.77|286.65|280.65|286.78|280.78|286.65|280.65|0
1643137560000|2022-01-25 19:06:00|286.64|280.64|286.63|280.63|286.65|280.65|286.63|280.63|0
1643137570000|2022-01-25 19:06:10|286.65|280.65|286.66|280.66|286.66|280.66|286.65|280.65|0
1643137580000|2022-01-25 19:06:20|286.64|280.64|286.66|280.66|286.67|280.67|286.64|280.64|0
1643137590000|2022-01-25 19:06:30|286.64|280.64|286.54|280.54|286.64|280.64|286.5|280.5|0
1643137600000|2022-01-25 19:06:40|286.55|280.55|286.54|280.54|286.55|280.55|286.54|280.54|0
1643137610000|2022-01-25 19:06:50|286.55|280.55|286.55|280.55|286.56|280.56|286.55|280.55|0
1643137620000|2022-01-25 19:07:00|286.56|280.56|286.59|280.59|286.59|280.59|286.56|280.56|0
1643137630000|2022-01-25 19:07:10|286.58|280.58|286.57|280.57|286.58|280.58|286.57|280.57|0
1643137640000|2022-01-25 19:07:20|286.56|280.56|286.55|280.55|286.57|280.57|286.55|280.55|0
1643137660000|2022-01-25 19:07:40|286.56|280.56|286.58|280.58|286.69|280.69|286.56|280.56|0
1643137670000|2022-01-25 19:07:50|286.66|280.66|286.66|280.66|286.66|280.66|286.66|280.66|0
1643137680000|2022-01-25 19:08:00|286.69|280.69|286.69|280.69|286.7|280.7|286.69|280.69|0
1643137690000|2022-01-25 19:08:10|286.72|280.72|286.73|280.73|286.73|280.73|286.72|280.72|0
1643137710000|2022-01-25 19:08:30|286.75|280.75|286.72|280.72|286.75|280.75|286.72|280.72|0
1643137720000|2022-01-25 19:08:40|286.73|280.73|286.67|280.67|286.73|280.73|286.67|280.67|0
1643137730000|2022-01-25 19:08:50|286.7|280.7|286.61|280.61|286.7|280.7|286.61|280.61|0
1643137740000|2022-01-25 19:09:00|286.59|280.59|286.52|280.52|286.59|280.59|286.52|280.52|0
1643137750000|2022-01-25 19:09:10|286.53|280.53|286.52|280.52|286.53|280.53|286.52|280.52|0
1643137760000|2022-01-25 19:09:20|286.47|280.47|286.47|280.47|286.47|280.47|286.47|280.47|0
1643137770000|2022-01-25 19:09:30|286.45|280.45|286.46|280.46|286.47|280.47|286.45|280.45|0
1643137780000|2022-01-25 19:09:40|286.45|280.45|286.42|280.42|286.45|280.45|286.42|280.42|0
1643137790000|2022-01-25 19:09:50|286.43|280.43|286.43|280.43|286.43|280.43|286.43|280.43|0
1643137800000|2022-01-25 19:10:00|286.44|280.44|286.44|280.44|286.44|280.44|286.44|280.44|0
1643137810000|2022-01-25 19:10:10|286.45|280.45|286.44|280.44|286.45|280.45|286.44|280.44|0
1643137820000|2022-01-25 19:10:20|286.43|280.43|286.47|280.47|286.48|280.48|286.43|280.43|0
1643137830000|2022-01-25 19:10:30|286.42|280.42|286.44|280.44|286.44|280.44|286.42|280.42|0
1643137840000|2022-01-25 19:10:40|286.45|280.45|286.5|280.5|286.5|280.5|286.44|280.44|0
1643137850000|2022-01-25 19:10:50|286.53|280.53|286.54|280.54|286.54|280.54|286.53|280.53|0
1643137860000|2022-01-25 19:11:00|286.51|280.51|286.49|280.49|286.51|280.51|286.49|280.49|0
1643137870000|2022-01-25 19:11:10|286.52|280.52|286.52|280.52|286.53|280.53|286.52|280.52|0
1643137880000|2022-01-25 19:11:20|286.53|280.53|286.53|280.53|286.53|280.53|286.53|280.53|0
1643137890000|2022-01-25 19:11:30|286.54|280.54|286.51|280.51|286.54|280.54|286.48|280.48|0
1643137900000|2022-01-25 19:11:40|286.53|280.53|286.74|280.74|286.74|280.74|286.53|280.53|0
1643137910000|2022-01-25 19:11:50|286.73|280.73|286.73|280.73|286.73|280.73|286.73|280.73|0
1643137920000|2022-01-25 19:12:00|286.7|280.7|286.68|280.68|286.7|280.7|286.65|280.65|0
1643137930000|2022-01-25 19:12:10|286.71|280.71|286.8|280.8|286.8|280.8|286.71|280.71|0
1643137940000|2022-01-25 19:12:20|286.81|280.81|286.83|280.83|286.83|280.83|286.81|280.81|0
1643137950000|2022-01-25 19:12:30|286.82|280.82|286.86|280.86|286.86|280.86|286.82|280.82|0
1643137970000|2022-01-25 19:12:50|286.83|280.83|286.83|280.83|286.83|280.83|286.83|280.83|0
1643137980000|2022-01-25 19:13:00|286.82|280.82|286.83|280.83|286.83|280.83|286.82|280.82|0
1643137990000|2022-01-25 19:13:10|286.97|280.97|286.99|280.99|287.02|281.02|286.92|280.92|0
1643138000000|2022-01-25 19:13:20|286.98|280.98|287|281|287|281|286.98|280.98|0
1643138010000|2022-01-25 19:13:30|287.08|281.08|287.13|281.13|287.13|281.13|287.08|281.08|0
1643138020000|2022-01-25 19:13:40|287.14|281.14|287.15|281.15|287.15|281.15|287.14|281.14|0
1643138030000|2022-01-25 19:13:50|287.23|281.23|287.2|281.2|287.23|281.23|287.2|281.2|0
1643138040000|2022-01-25 19:14:00|287.19|281.19|287.33|281.33|287.33|281.33|287.19|281.19|0
1643138050000|2022-01-25 19:14:10|287.34|281.34|287.34|281.34|287.34|281.34|287.34|281.34|0
1643138060000|2022-01-25 19:14:20|287.33|281.33|287.35|281.35|287.35|281.35|287.33|281.33|0
1643138070000|2022-01-25 19:14:30|287.34|281.34|287.36|281.36|287.36|281.36|287.34|281.34|0
1643138080000|2022-01-25 19:14:40|287.34|281.34|287.27|281.27|287.34|281.34|287.27|281.27|0
1643138090000|2022-01-25 19:14:50|287.31|281.31|287.32|281.32|287.32|281.32|287.31|281.31|0
1643138100000|2022-01-25 19:15:00|287.33|281.33|287.53|281.53|287.53|281.53|287.33|281.33|0
1643138110000|2022-01-25 19:15:10|287.52|281.52|287.54|281.54|287.54|281.54|287.52|281.52|0
1643138120000|2022-01-25 19:15:20|287.43|281.43|287.43|281.43|287.43|281.43|287.43|281.43|0
1643138130000|2022-01-25 19:15:30|287.42|281.42|287.42|281.42|287.42|281.42|287.41|281.41|0
1643138140000|2022-01-25 19:15:40|287.57|281.57|287.61|281.61|287.62|281.62|287.57|281.57|0
1643138150000|2022-01-25 19:15:50|287.62|281.62|287.65|281.65|287.65|281.65|287.62|281.62|0
1643138160000|2022-01-25 19:16:00|287.77|281.77|287.73|281.73|287.77|281.77|287.73|281.73|0
1643138170000|2022-01-25 19:16:10|287.72|281.72|287.73|281.73|287.73|281.73|287.72|281.72|0
1643138180000|2022-01-25 19:16:20|287.74|281.74|287.71|281.71|287.74|281.74|287.71|281.71|0
1643138190000|2022-01-25 19:16:30|287.74|281.74|287.76|281.76|287.76|281.76|287.73|281.73|0
1643138200000|2022-01-25 19:16:40|287.86|281.86|287.86|281.86|287.86|281.86|287.86|281.86|0
1643138210000|2022-01-25 19:16:50|287.87|281.87|287.87|281.87|287.87|281.87|287.87|281.87|0
1643138220000|2022-01-25 19:17:00|287.86|281.86|287.86|281.86|287.86|281.86|287.86|281.86|0
1643138240000|2022-01-25 19:17:20|287.87|281.87|287.87|281.87|287.87|281.87|287.87|281.87|0
1643138250000|2022-01-25 19:17:30|287.83|281.83|287.81|281.81|287.83|281.83|287.81|281.81|0
1643138260000|2022-01-25 19:17:40|287.82|281.82|287.79|281.79|287.82|281.82|287.79|281.79|0
1643138270000|2022-01-25 19:17:50|287.8|281.8|287.8|281.8|287.8|281.8|287.8|281.8|0
1643138280000|2022-01-25 19:18:00|287.81|281.81|287.79|281.79|287.81|281.81|287.79|281.79|0
1643138290000|2022-01-25 19:18:10|287.8|281.8|287.8|281.8|287.8|281.8|287.8|281.8|0
1643138300000|2022-01-25 19:18:20|287.79|281.79|287.8|281.8|287.8|281.8|287.79|281.79|0
1643138310000|2022-01-25 19:18:30|287.81|281.81|287.85|281.85|287.86|281.86|287.81|281.81|0
1643138320000|2022-01-25 19:18:40|287.86|281.86|287.86|281.86|287.86|281.86|287.86|281.86|0
1643138330000|2022-01-25 19:18:50|287.82|281.82|287.83|281.83|287.83|281.83|287.82|281.82|0
1643138340000|2022-01-25 19:19:00|287.86|281.86|287.86|281.86|287.86|281.86|287.86|281.86|0
1643138350000|2022-01-25 19:19:10|287.87|281.87|287.85|281.85|287.87|281.87|287.85|281.85|0
1643138360000|2022-01-25 19:19:20|287.89|281.89|287.89|281.89|287.92|281.92|287.89|281.89|0
1643138380000|2022-01-25 19:19:40|287.94|281.94|287.94|281.94|287.94|281.94|287.94|281.94|0
1643138400000|2022-01-25 19:20:00|287.97|281.97|287.96|281.96|287.97|281.97|287.96|281.96|0
1643138410000|2022-01-25 19:20:10|287.97|281.97|287.97|281.97|287.97|281.97|287.97|281.97|0
1643138420000|2022-01-25 19:20:20|287.89|281.89|288.2|282.2|288.21|282.21|287.89|281.89|0
1643138430000|2022-01-25 19:20:30|288.17|282.17|288.48|282.48|288.48|282.48|288.17|282.17|0
1643138440000|2022-01-25 19:20:40|288.5|282.5|288.62|282.62|288.63|282.63|288.5|282.5|0
1643138450000|2022-01-25 19:20:50|288.52|282.52|288.56|282.56|288.56|282.56|288.52|282.52|0
1643138460000|2022-01-25 19:21:00|288.58|282.58|288.59|282.59|288.59|282.59|288.58|282.58|0
1643138470000|2022-01-25 19:21:10|288.6|282.6|288.48|282.48|288.62|282.62|288.48|282.48|0
1643138480000|2022-01-25 19:21:20|288.47|282.47|288.47|282.47|288.48|282.48|288.47|282.47|0
1643138490000|2022-01-25 19:21:30|288.48|282.48|288.53|282.53|288.53|282.53|288.48|282.48|0
1643138500000|2022-01-25 19:21:40|288.46|282.46|288.51|282.51|288.51|282.51|288.46|282.46|0
1643138510000|2022-01-25 19:21:50|288.54|282.54|288.78|282.78|288.78|282.78|288.54|282.54|0
1643138520000|2022-01-25 19:22:00|288.81|282.81|288.85|282.85|288.85|282.85|288.8|282.8|0
1643138530000|2022-01-25 19:22:10|288.79|282.79|288.8|282.8|288.84|282.84|288.79|282.79|0
1643138540000|2022-01-25 19:22:20|288.91|282.91|289.03|283.03|289.03|283.03|288.91|282.91|0
1643138550000|2022-01-25 19:22:30|289.09|283.09|289.11|283.11|289.11|283.11|289.09|283.09|0
1643138560000|2022-01-25 19:22:40|289.17|283.17|289.46|283.46|289.46|283.46|289.17|283.17|0
1643138570000|2022-01-25 19:22:50|289.56|283.56|289.58|283.58|289.58|283.58|289.55|283.55|0
1643138590000|2022-01-25 19:23:10|289.59|283.59|289.68|283.68|289.68|283.68|289.59|283.59|0
1643138600000|2022-01-25 19:23:20|289.69|283.69|289.65|283.65|289.69|283.69|289.65|283.65|0
1643138610000|2022-01-25 19:23:30|289.63|283.63|289.64|283.64|289.64|283.64|289.63|283.63|0
1643138620000|2022-01-25 19:23:40|289.63|283.63|289.67|283.67|289.67|283.67|289.63|283.63|0
1643138630000|2022-01-25 19:23:50|289.68|283.68|289.67|283.67|289.68|283.68|289.67|283.67|0
1643138640000|2022-01-25 19:24:00|289.64|283.64|289.64|283.64|289.64|283.64|289.64|283.64|0
1643138650000|2022-01-25 19:24:10|289.66|283.66|289.55|283.55|289.66|283.66|289.55|283.55|0
1643138660000|2022-01-25 19:24:20|289.54|283.54|289.53|283.53|289.54|283.54|289.53|283.53|0
1643138670000|2022-01-25 19:24:30|289.54|283.54|289.52|283.52|289.54|283.54|289.52|283.52|0
1643138680000|2022-01-25 19:24:40|289.53|283.53|289.61|283.61|289.61|283.61|289.49|283.49|0
1643138690000|2022-01-25 19:24:50|289.62|283.62|289.71|283.71|289.71|283.71|289.62|283.62|0
1643138700000|2022-01-25 19:25:00|289.7|283.7|289.7|283.7|289.7|283.7|289.7|283.7|0
1643138710000|2022-01-25 19:25:10|289.67|283.67|289.65|283.65|289.67|283.67|289.65|283.65|0
1643138720000|2022-01-25 19:25:20|289.64|283.64|289.58|283.58|289.64|283.64|289.56|283.56|0
1643138730000|2022-01-25 19:25:30|289.57|283.57|289.61|283.61|289.65|283.65|289.56|283.56|0
1643138740000|2022-01-25 19:25:40|289.62|283.62|289.46|283.46|289.62|283.62|289.46|283.46|0
1643138750000|2022-01-25 19:25:50|289.47|283.47|289.47|283.47|289.47|283.47|289.47|283.47|0
1643138760000|2022-01-25 19:26:00|289.46|283.46|289.4|283.4|289.46|283.46|289.39|283.39|0
1643138770000|2022-01-25 19:26:10|289.39|283.39|289.37|283.37|289.39|283.39|289.36|283.36|0
1643138780000|2022-01-25 19:26:20|289.38|283.38|289.41|283.41|289.41|283.41|289.38|283.38|0
1643138800000|2022-01-25 19:26:40|289.55|283.55|289.56|283.56|289.56|283.56|289.55|283.55|0
1643138810000|2022-01-25 19:26:50|289.66|283.66|289.78|283.78|289.78|283.78|289.66|283.66|0
1643138820000|2022-01-25 19:27:00|289.77|283.77|289.8|283.8|289.84|283.84|289.77|283.77|0
1643138830000|2022-01-25 19:27:10|289.81|283.81|289.78|283.78|289.81|283.81|289.78|283.78|0
1643138840000|2022-01-25 19:27:20|289.77|283.77|289.74|283.74|289.78|283.78|289.74|283.74|0
1643138850000|2022-01-25 19:27:30|289.73|283.73|289.72|283.72|289.73|283.73|289.72|283.72|0
1643138860000|2022-01-25 19:27:40|289.71|283.71|289.71|283.71|289.71|283.71|289.7|283.7|0
1643138870000|2022-01-25 19:27:50|289.7|283.7|289.68|283.68|289.7|283.7|289.68|283.68|0
1643138880000|2022-01-25 19:28:00|289.69|283.69|289.86|283.86|289.86|283.86|289.67|283.67|0
1643138890000|2022-01-25 19:28:10|289.85|283.85|289.85|283.85|289.86|283.86|289.85|283.85|0
1643138900000|2022-01-25 19:28:20|289.91|283.91|289.76|283.76|289.91|283.91|289.76|283.76|0
1643138910000|2022-01-25 19:28:30|289.8|283.8|289.81|283.81|289.81|283.81|289.8|283.8|0
1643138920000|2022-01-25 19:28:40|289.86|283.86|289.88|283.88|289.88|283.88|289.85|283.85|0
1643138930000|2022-01-25 19:28:50|289.85|283.85|289.85|283.85|289.85|283.85|289.84|283.84|0
1643138940000|2022-01-25 19:29:00|289.86|283.86|289.87|283.87|289.87|283.87|289.86|283.86|0
1643138950000|2022-01-25 19:29:10|289.88|283.88|289.88|283.88|289.88|283.88|289.88|283.88|0
1643138960000|2022-01-25 19:29:20|289.87|283.87|289.87|283.87|289.87|283.87|289.86|283.86|0
1643138970000|2022-01-25 19:29:30|289.9|283.9|289.91|283.91|289.91|283.91|289.9|283.9|0
1643138980000|2022-01-25 19:29:40|289.89|283.89|289.97|283.97|289.97|283.97|289.89|283.89|0
1643138990000|2022-01-25 19:29:50|290.07|284.07|290.09|284.09|290.09|284.09|290.05|284.05|0
1643139000000|2022-01-25 19:30:00|290.08|284.08|290.04|284.04|290.08|284.08|290.03|284.03|0
1643139010000|2022-01-25 19:30:10|290.09|284.09|290.09|284.09|290.09|284.09|290.09|284.09|0
1643139020000|2022-01-25 19:30:20|290.08|284.08|290.16|284.16|290.16|284.16|290.08|284.08|0
1643139030000|2022-01-25 19:30:30|290.17|284.17|290.34|284.34|290.34|284.34|290.16|284.16|0
1643139040000|2022-01-25 19:30:40|290.29|284.29|290.32|284.32|290.32|284.32|290.25|284.25|0
1643139050000|2022-01-25 19:30:50|290.33|284.33|290.33|284.33|290.36|284.36|290.33|284.33|0
1643139060000|2022-01-25 19:31:00|290.32|284.32|290.25|284.25|290.34|284.34|290.24|284.24|0
1643139070000|2022-01-25 19:31:10|290.26|284.26|290.25|284.25|290.26|284.26|290.25|284.25|0
1643139080000|2022-01-25 19:31:20|290.24|284.24|290.25|284.25|290.25|284.25|290.21|284.21|0
1643139090000|2022-01-25 19:31:30|290.27|284.27|290.26|284.26|290.27|284.27|290.26|284.26|0
1643139100000|2022-01-25 19:31:40|290.27|284.27|290.29|284.29|290.29|284.29|290.26|284.26|0
1643139110000|2022-01-25 19:31:50|290|284|290.08|284.08|290.08|284.08|289.99|283.99|0
1643139120000|2022-01-25 19:32:00|290.09|284.09|290.08|284.08|290.09|284.09|290.08|284.08|0
1643139130000|2022-01-25 19:32:10|290.09|284.09|290.11|284.11|290.14|284.14|290.07|284.07|0
1643139140000|2022-01-25 19:32:20|290.08|284.08|290.08|284.08|290.08|284.08|290.08|284.08|0
1643139150000|2022-01-25 19:32:30|290.11|284.11|290.06|284.06|290.15|284.15|290.06|284.06|0
1643139160000|2022-01-25 19:32:40|290.05|284.05|290.08|284.08|290.08|284.08|290.05|284.05|0
1643139170000|2022-01-25 19:32:50|290.23|284.23|290.28|284.28|290.28|284.28|290.23|284.23|0
1643139180000|2022-01-25 19:33:00|290.29|284.29|290.37|284.37|290.37|284.37|290.29|284.29|0
1643139190000|2022-01-25 19:33:10|290.36|284.36|290.38|284.38|290.38|284.38|290.36|284.36|0
1643139200000|2022-01-25 19:33:20|290.33|284.33|290.33|284.33|290.33|284.33|290.32|284.32|0
1643139210000|2022-01-25 19:33:30|290.28|284.28|290.26|284.26|290.28|284.28|290.25|284.25|0
1643139220000|2022-01-25 19:33:40|290.24|284.24|290.13|284.13|290.24|284.24|290.13|284.13|0
1643139230000|2022-01-25 19:33:50|290.14|284.14|290.13|284.13|290.14|284.14|290.12|284.12|0
1643139240000|2022-01-25 19:34:00|290.12|284.12|289.95|283.95|290.12|284.12|289.95|283.95|0
1643139250000|2022-01-25 19:34:10|289.94|283.94|289.94|283.94|289.94|283.94|289.94|283.94|0
1643139260000|2022-01-25 19:34:20|289.95|283.95|289.88|283.88|289.95|283.95|289.88|283.88|0
1643139270000|2022-01-25 19:34:30|289.91|283.91|289.92|283.92|289.92|283.92|289.91|283.91|0
1643139280000|2022-01-25 19:34:40|289.76|283.76|289.67|283.67|289.78|283.78|289.67|283.67|0
1643139290000|2022-01-25 19:34:50|289.7|283.7|289.66|283.66|289.7|283.7|289.66|283.66|0
1643139300000|2022-01-25 19:35:00|289.69|283.69|289.5|283.5|289.7|283.7|289.5|283.5|0
1643139310000|2022-01-25 19:35:10|289.53|283.53|289.35|283.35|289.53|283.53|289.35|283.35|0
1643139330000|2022-01-25 19:35:30|289.22|283.22|289.23|283.23|289.23|283.23|289.21|283.21|0
1643139340000|2022-01-25 19:35:40|289.18|283.18|289.18|283.18|289.18|283.18|289.18|283.18|0
1643139350000|2022-01-25 19:35:50|289.16|283.16|289.16|283.16|289.16|283.16|289.16|283.16|0
1643139360000|2022-01-25 19:36:00|289.07|283.07|289.07|283.07|289.08|283.08|289.07|283.07|0
1643139370000|2022-01-25 19:36:10|289.08|283.08|289.36|283.36|289.36|283.36|289.08|283.08|0
1643139380000|2022-01-25 19:36:20|289.4|283.4|289.45|283.45|289.45|283.45|289.4|283.4|0
1643139390000|2022-01-25 19:36:30|289.44|283.44|289.44|283.44|289.45|283.45|289.44|283.44|0
1643139400000|2022-01-25 19:36:40|289.45|283.45|289.46|283.46|289.48|283.48|289.45|283.45|0
1643139410000|2022-01-25 19:36:50|289.45|283.45|289.46|283.46|289.46|283.46|289.45|283.45|0
1643139420000|2022-01-25 19:37:00|289.6|283.6|289.68|283.68|289.68|283.68|289.6|283.6|0
1643139430000|2022-01-25 19:37:10|289.71|283.71|289.71|283.71|289.71|283.71|289.71|283.71|0
1643139440000|2022-01-25 19:37:20|289.67|283.67|289.68|283.68|289.68|283.68|289.67|283.67|0
1643139450000|2022-01-25 19:37:30|289.67|283.67|289.69|283.69|289.69|283.69|289.67|283.67|0
1643139460000|2022-01-25 19:37:40|289.68|283.68|289.7|283.7|289.7|283.7|289.67|283.67|0
1643139470000|2022-01-25 19:37:50|289.71|283.71|289.7|283.7|289.71|283.71|289.7|283.7|0
1643139480000|2022-01-25 19:38:00|289.69|283.69|289.67|283.67|289.69|283.69|289.65|283.65|0
1643139490000|2022-01-25 19:38:10|289.66|283.66|289.67|283.67|289.67|283.67|289.66|283.66|0
1643139500000|2022-01-25 19:38:20|289.66|283.66|289.66|283.66|289.67|283.67|289.66|283.66|0
1643139510000|2022-01-25 19:38:30|289.67|283.67|289.65|283.65|289.67|283.67|289.65|283.65|0
1643139520000|2022-01-25 19:38:40|289.53|283.53|289.57|283.57|289.57|283.57|289.53|283.53|0
1643139530000|2022-01-25 19:38:50|289.67|283.67|289.67|283.67|289.67|283.67|289.66|283.66|0
1643139540000|2022-01-25 19:39:00|289.61|283.61|289.63|283.63|289.64|283.64|289.61|283.61|0
1643139550000|2022-01-25 19:39:10|289.65|283.65|289.66|283.66|289.66|283.66|289.65|283.65|0
1643139560000|2022-01-25 19:39:20|289.67|283.67|289.84|283.84|289.84|283.84|289.67|283.67|0
1643139570000|2022-01-25 19:39:30|289.89|283.89|289.89|283.89|289.89|283.89|289.89|283.89|0
1643139580000|2022-01-25 19:39:40|289.88|283.88|289.87|283.87|289.88|283.88|289.87|283.87|0
1643139590000|2022-01-25 19:39:50|289.88|283.88|289.88|283.88|289.88|283.88|289.88|283.88|0
1643139600000|2022-01-25 19:40:00|289.91|283.91|289.94|283.94|289.94|283.94|289.91|283.91|0
1643139610000|2022-01-25 19:40:10|289.97|283.97|290|284|290|284|289.97|283.97|0
1643139620000|2022-01-25 19:40:20|289.92|283.92|290.17|284.17|290.17|284.17|289.92|283.92|0
1643139630000|2022-01-25 19:40:30|290.22|284.22|290.25|284.25|290.25|284.25|290.17|284.17|0
1643139640000|2022-01-25 19:40:40|290.24|284.24|290.3|284.3|290.3|284.3|290.24|284.24|0
1643139650000|2022-01-25 19:40:50|290.29|284.29|290.43|284.43|290.47|284.47|290.29|284.29|0
1643139660000|2022-01-25 19:41:00|290.48|284.48|290.59|284.59|290.59|284.59|290.47|284.47|0
1643139670000|2022-01-25 19:41:10|290.6|284.6|290.6|284.6|290.6|284.6|290.6|284.6|0
1643139680000|2022-01-25 19:41:20|290.73|284.73|290.73|284.73|290.73|284.73|290.73|284.73|0
1643139690000|2022-01-25 19:41:30|290.72|284.72|290.79|284.79|290.79|284.79|290.72|284.72|0
1643139700000|2022-01-25 19:41:40|290.78|284.78|290.79|284.79|290.81|284.81|290.76|284.76|0
1643139710000|2022-01-25 19:41:50|290.8|284.8|290.8|284.8|290.81|284.81|290.8|284.8|0
1643139720000|2022-01-25 19:42:00|290.81|284.81|290.82|284.82|290.83|284.83|290.81|284.81|0
1643139730000|2022-01-25 19:42:10|290.86|284.86|290.92|284.92|290.92|284.92|290.86|284.86|0
1643139750000|2022-01-25 19:42:30|290.93|284.93|290.93|284.93|290.93|284.93|290.93|284.93|0
1643139760000|2022-01-25 19:42:40|290.92|284.92|290.93|284.93|290.93|284.93|290.92|284.92|0
1643139770000|2022-01-25 19:42:50|290.92|284.92|290.88|284.88|290.92|284.92|290.88|284.88|0
1643139780000|2022-01-25 19:43:00|290.87|284.87|290.87|284.87|290.88|284.88|290.86|284.86|0
1643139790000|2022-01-25 19:43:10|290.88|284.88|290.89|284.89|290.9|284.9|290.88|284.88|0
1643139800000|2022-01-25 19:43:20|290.94|284.94|291|285|291|285|290.93|284.93|0
1643139810000|2022-01-25 19:43:30|291.01|285.01|291.01|285.01|291.02|285.02|291.01|285.01|0
1643139830000|2022-01-25 19:43:50|290.98|284.98|291.14|285.14|291.14|285.14|290.98|284.98|0
1643139840000|2022-01-25 19:44:00|291.13|285.13|291.04|285.04|291.13|285.13|291.04|285.04|0
1643139850000|2022-01-25 19:44:10|291.01|285.01|291.02|285.02|291.02|285.02|291.01|285.01|0
1643139860000|2022-01-25 19:44:20|291.06|285.06|291|285|291.06|285.06|291|285|0
1643139870000|2022-01-25 19:44:30|291.03|285.03|291|285|291.03|285.03|291|285|0
1643139880000|2022-01-25 19:44:40|290.96|284.96|291|285|291|285|290.96|284.96|0
1643139890000|2022-01-25 19:44:50|291.17|285.17|291.17|285.17|291.17|285.17|291.16|285.16|0
1643139900000|2022-01-25 19:45:00|291.16|285.16|291.11|285.11|291.17|285.17|291.11|285.11|0
1643139910000|2022-01-25 19:45:10|290.95|284.95|290.96|284.96|290.99|284.99|290.95|284.95|0
1643139920000|2022-01-25 19:45:20|291.15|285.15|291.34|285.34|291.34|285.34|291.15|285.15|0
1643139930000|2022-01-25 19:45:30|291.28|285.28|291.33|285.33|291.33|285.33|291.28|285.28|0
1643139940000|2022-01-25 19:45:40|291.3|285.3|291.37|285.37|291.37|285.37|291.3|285.3|0
1643139950000|2022-01-25 19:45:50|291.39|285.39|291.46|285.46|291.48|285.48|291.39|285.39|0
1643139960000|2022-01-25 19:46:00|291.45|285.45|291.46|285.46|291.46|285.46|291.45|285.45|0
1643139970000|2022-01-25 19:46:10|291.41|285.41|291.41|285.41|291.41|285.41|291.41|285.41|0
1643139980000|2022-01-25 19:46:20|291.38|285.38|291.32|285.32|291.38|285.38|291.32|285.32|0
1643139990000|2022-01-25 19:46:30|291.3|285.3|291.33|285.33|291.33|285.33|291.3|285.3|0
1643140000000|2022-01-25 19:46:40|291.34|285.34|291.33|285.33|291.34|285.34|291.33|285.33|0
1643140010000|2022-01-25 19:46:50|291.35|285.35|291.39|285.39|291.4|285.4|291.35|285.35|0
1643140020000|2022-01-25 19:47:00|291.38|285.38|291.38|285.38|291.38|285.38|291.38|285.38|0
1643140030000|2022-01-25 19:47:10|291.43|285.43|291.45|285.45|291.45|285.45|291.4|285.4|0
1643140040000|2022-01-25 19:47:20|291.35|285.35|291.34|285.34|291.35|285.35|291.34|285.34|0
1643140050000|2022-01-25 19:47:30|291.35|285.35|291.45|285.45|291.45|285.45|291.34|285.34|0
1643140060000|2022-01-25 19:47:40|291.25|285.25|291.25|285.25|291.25|285.25|291.25|285.25|0
1643140070000|2022-01-25 19:47:50|291.14|285.14|291.12|285.12|291.14|285.14|291.1|285.1|0
1643140080000|2022-01-25 19:48:00|291.11|285.11|291.03|285.03|291.12|285.12|291.03|285.03|0
1643140090000|2022-01-25 19:48:10|291.04|285.04|290.86|284.86|291.04|285.04|290.85|284.85|0
1643140100000|2022-01-25 19:48:20|290.85|284.85|290.85|284.85|290.86|284.86|290.85|284.85|0
1643140110000|2022-01-25 19:48:30|290.86|284.86|290.88|284.88|290.88|284.88|290.81|284.81|0
1643140120000|2022-01-25 19:48:40|290.92|284.92|290.91|284.91|291.01|285.01|290.91|284.91|0
1643140130000|2022-01-25 19:48:50|290.88|284.88|290.92|284.92|290.92|284.92|290.88|284.88|0
1643140140000|2022-01-25 19:49:00|290.91|284.91|290.9|284.9|290.91|284.91|290.9|284.9|0
1643140150000|2022-01-25 19:49:10|290.85|284.85|290.87|284.87|290.87|284.87|290.85|284.85|0
1643140160000|2022-01-25 19:49:20|290.82|284.82|290.59|284.59|290.82|284.82|290.59|284.59|0
1643140170000|2022-01-25 19:49:30|290.6|284.6|290.58|284.58|290.6|284.6|290.58|284.58|0
1643140180000|2022-01-25 19:49:40|290.77|284.77|290.56|284.56|290.77|284.77|290.56|284.56|0
1643140190000|2022-01-25 19:49:50|290.55|284.55|290.5|284.5|290.55|284.55|290.49|284.49|0
1643140200000|2022-01-25 19:50:00|290.53|284.53|290.58|284.58|290.59|284.59|290.53|284.53|0
1643140210000|2022-01-25 19:50:10|290.56|284.56|290.56|284.56|290.56|284.56|290.56|284.56|0
1643140220000|2022-01-25 19:50:20|290.57|284.57|290.57|284.57|290.57|284.57|290.57|284.57|0
1643140230000|2022-01-25 19:50:30|290.61|284.61|290.71|284.71|290.71|284.71|290.61|284.61|0
1643140240000|2022-01-25 19:50:40|290.74|284.74|290.74|284.74|290.74|284.74|290.74|284.74|0
1643140250000|2022-01-25 19:50:50|290.72|284.72|290.62|284.62|290.72|284.72|290.62|284.62|0
1643140260000|2022-01-25 19:51:00|290.6|284.6|290.58|284.58|290.6|284.6|290.58|284.58|0
1643140270000|2022-01-25 19:51:10|290.59|284.59|290.59|284.59|290.59|284.59|290.59|284.59|0
1643140280000|2022-01-25 19:51:20|290.58|284.58|290.58|284.58|290.58|284.58|290.58|284.58|0
1643140290000|2022-01-25 19:51:30|290.57|284.57|290.57|284.57|290.57|284.57|290.56|284.56|0
1643140300000|2022-01-25 19:51:40|290.56|284.56|290.64|284.64|290.64|284.64|290.56|284.56|0
1643140310000|2022-01-25 19:51:50|290.63|284.63|290.69|284.69|290.69|284.69|290.63|284.63|0
1643140320000|2022-01-25 19:52:00|290.7|284.7|290.8|284.8|290.8|284.8|290.7|284.7|0
1643140330000|2022-01-25 19:52:10|290.79|284.79|290.82|284.82|290.82|284.82|290.79|284.79|0
1643140340000|2022-01-25 19:52:20|290.93|284.93|290.91|284.91|290.93|284.93|290.91|284.91|0
1643140350000|2022-01-25 19:52:30|290.9|284.9|290.91|284.91|290.91|284.91|290.9|284.9|0
1643140360000|2022-01-25 19:52:40|290.92|284.92|290.92|284.92|290.92|284.92|290.92|284.92|0
1643140370000|2022-01-25 19:52:50|290.96|284.96|290.98|284.98|290.98|284.98|290.96|284.96|0
1643140380000|2022-01-25 19:53:00|290.85|284.85|290.81|284.81|290.87|284.87|290.81|284.81|0
1643140390000|2022-01-25 19:53:10|290.82|284.82|290.81|284.81|290.82|284.82|290.81|284.81|0
1643140400000|2022-01-25 19:53:20|290.82|284.82|290.77|284.77|290.83|284.83|290.76|284.76|0
1643140410000|2022-01-25 19:53:30|290.78|284.78|290.78|284.78|290.78|284.78|290.78|284.78|0
1643140420000|2022-01-25 19:53:40|290.77|284.77|290.74|284.74|290.77|284.77|290.73|284.73|0
1643140430000|2022-01-25 19:53:50|290.76|284.76|290.72|284.72|290.76|284.76|290.72|284.72|0
1643140440000|2022-01-25 19:54:00|290.74|284.74|290.89|284.89|290.89|284.89|290.74|284.74|0
1643140450000|2022-01-25 19:54:10|290.9|284.9|290.95|284.95|290.95|284.95|290.9|284.9|0
1643140460000|2022-01-25 19:54:20|290.94|284.94|290.75|284.75|290.94|284.94|290.75|284.75|0
1643140470000|2022-01-25 19:54:30|290.76|284.76|290.88|284.88|290.88|284.88|290.76|284.76|0
1643140490000|2022-01-25 19:54:50|290.9|284.9|290.9|284.9|290.9|284.9|290.9|284.9|0
1643140500000|2022-01-25 19:55:00|290.89|284.89|290.81|284.81|290.89|284.89|290.81|284.81|0
1643140510000|2022-01-25 19:55:10|290.78|284.78|290.79|284.79|290.79|284.79|290.78|284.78|0
1643140520000|2022-01-25 19:55:20|290.77|284.77|290.72|284.72|290.77|284.77|290.72|284.72|0
1643140530000|2022-01-25 19:55:30|290.7|284.7|290.75|284.75|290.75|284.75|290.7|284.7|0
1643140540000|2022-01-25 19:55:40|290.78|284.78|290.8|284.8|290.82|284.82|290.78|284.78|0
1643140550000|2022-01-25 19:55:50|290.83|284.83|290.83|284.83|290.83|284.83|290.83|284.83|0
1643140560000|2022-01-25 19:56:00|290.84|284.84|290.89|284.89|290.89|284.89|290.84|284.84|0
1643140570000|2022-01-25 19:56:10|290.88|284.88|291.31|285.31|291.31|285.31|290.88|284.88|0
1643140580000|2022-01-25 19:56:20|291.37|285.37|291.36|285.36|291.37|285.37|291.36|285.36|0
1643140590000|2022-01-25 19:56:30|291.31|285.31|291.16|285.16|291.32|285.32|291.16|285.16|0
1643140610000|2022-01-25 19:56:50|291.27|285.27|291.18|285.18|291.3|285.3|291.18|285.18|0
1643140640000|2022-01-25 19:57:20|291.23|285.23|291.23|285.23|291.23|285.23|291.23|285.23|0
1643140650000|2022-01-25 19:57:30|291.28|285.28|291.31|285.31|291.31|285.31|291.28|285.28|0
1643140660000|2022-01-25 19:57:40|291.36|285.36|291.57|285.57|291.57|285.57|291.3|285.3|0
1643140670000|2022-01-25 19:57:50|291.54|285.54|291.56|285.56|291.56|285.56|291.54|285.54|0
1643140680000|2022-01-25 19:58:00|291.74|285.74|291.82|285.82|291.82|285.82|291.73|285.73|0
1643140690000|2022-01-25 19:58:10|291.68|285.68|291.72|285.72|291.72|285.72|291.68|285.68|0
1643140700000|2022-01-25 19:58:20|291.74|285.74|291.68|285.68|291.74|285.74|291.67|285.67|0
1643140710000|2022-01-25 19:58:30|291.65|285.65|291.64|285.64|291.65|285.65|291.64|285.64|0
1643140720000|2022-01-25 19:58:40|291.74|285.74|291.74|285.74|291.74|285.74|291.74|285.74|0
1643140730000|2022-01-25 19:58:50|291.67|285.67|291.69|285.69|291.69|285.69|291.67|285.67|0
1643140740000|2022-01-25 19:59:00|291.7|285.7|291.69|285.69|291.7|285.7|291.67|285.67|0
1643140750000|2022-01-25 19:59:10|291.7|285.7|291.75|285.75|291.76|285.76|291.7|285.7|0
1643140760000|2022-01-25 19:59:20|291.79|285.79|291.87|285.87|291.87|285.87|291.79|285.79|0
1643140770000|2022-01-25 19:59:30|291.86|285.86|291.88|285.88|291.88|285.88|291.86|285.86|0
1643140780000|2022-01-25 19:59:40|291.87|285.87|292.01|286.01|292.01|286.01|291.87|285.87|0
1643140790000|2022-01-25 19:59:50|292.06|286.06|292.06|286.06|292.06|286.06|292.05|286.05|0
1643140800000|2022-01-25 20:00:00|292.09|286.09|292.11|286.11|292.13|286.13|292.09|286.09|0
1643140810000|2022-01-25 20:00:10|292.12|286.12|292.12|286.12|292.13|286.13|292.12|286.12|0
1643140820000|2022-01-25 20:00:20|292.11|286.11|291.94|285.94|292.11|286.11|291.94|285.94|0
1643140830000|2022-01-25 20:00:30|291.93|285.93|291.92|285.92|291.95|285.95|291.91|285.91|0
1643140840000|2022-01-25 20:00:40|291.93|285.93|291.91|285.91|291.93|285.93|291.91|285.91|0
1643140850000|2022-01-25 20:00:50|291.65|285.65|291.82|285.82|291.82|285.82|291.62|285.62|0
1643140860000|2022-01-25 20:01:00|291.81|285.81|291.75|285.75|291.81|285.81|291.75|285.75|0
1643140870000|2022-01-25 20:01:10|291.74|285.74|291.61|285.61|291.74|285.74|291.61|285.61|0
1643140880000|2022-01-25 20:01:20|291.62|285.62|291.6|285.6|291.62|285.62|291.6|285.6|0
1643140890000|2022-01-25 20:01:30|291.58|285.58|291.56|285.56|291.58|285.58|291.56|285.56|0
1643140900000|2022-01-25 20:01:40|291.62|285.62|291.57|285.57|291.62|285.62|291.57|285.57|0
1643140910000|2022-01-25 20:01:50|291.7|285.7|291.7|285.7|291.7|285.7|291.64|285.64|0
1643140920000|2022-01-25 20:02:00|291.73|285.73|291.65|285.65|291.73|285.73|291.65|285.65|0
1643140930000|2022-01-25 20:02:10|291.64|285.64|291.64|285.64|291.65|285.65|291.59|285.59|0
1643140940000|2022-01-25 20:02:20|291.6|285.6|291.62|285.62|291.85|285.85|291.59|285.59|0
1643140950000|2022-01-25 20:02:30|291.66|285.66|291.61|285.61|291.71|285.71|291.61|285.61|0
1643140960000|2022-01-25 20:02:40|291.59|285.59|291.59|285.59|291.59|285.59|291.59|285.59|0
1643140970000|2022-01-25 20:02:50|291.6|285.6|291.54|285.54|291.63|285.63|291.54|285.54|0
1643140980000|2022-01-25 20:03:00|291.53|285.53|291.39|285.39|291.53|285.53|291.39|285.39|0
1643140990000|2022-01-25 20:03:10|291.4|285.4|291.47|285.47|291.47|285.47|291.39|285.39|0
1643141010000|2022-01-25 20:03:30|291.44|285.44|291.39|285.39|291.47|285.47|291.39|285.39|0
1643141020000|2022-01-25 20:03:40|291.48|285.48|291.51|285.51|291.51|285.51|291.48|285.48|0
1643141030000|2022-01-25 20:03:50|291.5|285.5|291.49|285.49|291.5|285.5|291.49|285.49|0
1643141040000|2022-01-25 20:04:00|291.48|285.48|291.48|285.48|291.48|285.48|291.47|285.47|0
1643141050000|2022-01-25 20:04:10|291.44|285.44|291.57|285.57|291.57|285.57|291.44|285.44|0
1643141060000|2022-01-25 20:04:20|291.79|285.79|291.79|285.79|291.79|285.79|291.79|285.79|0
1643141070000|2022-01-25 20:04:30|291.78|285.78|291.79|285.79|291.79|285.79|291.74|285.74|0
1643141080000|2022-01-25 20:04:40|291.7|285.7|291.68|285.68|291.72|285.72|291.68|285.68|0
1643141090000|2022-01-25 20:04:50|291.77|285.77|291.78|285.78|291.78|285.78|291.77|285.77|0
1643141100000|2022-01-25 20:05:00|291.77|285.77|291.6|285.6|291.77|285.77|291.6|285.6|0
1643141110000|2022-01-25 20:05:10|291.55|285.55|291.53|285.53|291.56|285.56|291.52|285.52|0
1643141120000|2022-01-25 20:05:20|291.52|285.52|291.53|285.53|291.53|285.53|291.52|285.52|0
1643141130000|2022-01-25 20:05:30|291.52|285.52|291.48|285.48|291.52|285.52|291.43|285.43|0
1643141140000|2022-01-25 20:05:40|291.5|285.5|291.44|285.44|291.5|285.5|291.44|285.44|0
1643141150000|2022-01-25 20:05:50|291.45|285.45|291.42|285.42|291.45|285.45|291.42|285.42|0
1643141160000|2022-01-25 20:06:00|291.43|285.43|291.36|285.36|291.43|285.43|291.36|285.36|0
1643141170000|2022-01-25 20:06:10|291.35|285.35|291.35|285.35|291.35|285.35|291.35|285.35|0
1643141180000|2022-01-25 20:06:20|291.33|285.33|291.2|285.2|291.33|285.33|291.2|285.2|0
1643141190000|2022-01-25 20:06:30|291.17|285.17|291.18|285.18|291.19|285.19|291.17|285.17|0
1643141200000|2022-01-25 20:06:40|291.14|285.14|290.97|284.97|291.14|285.14|290.97|284.97|0
1643141210000|2022-01-25 20:06:50|290.98|284.98|290.95|284.95|290.99|284.99|290.94|284.94|0
1643141220000|2022-01-25 20:07:00|290.93|284.93|290.94|284.94|290.94|284.94|290.9|284.9|0
1643141230000|2022-01-25 20:07:10|290.9|284.9|290.87|284.87|290.9|284.9|290.87|284.87|0
1643141240000|2022-01-25 20:07:20|290.63|284.63|290.51|284.51|290.63|284.63|290.51|284.51|0
1643141250000|2022-01-25 20:07:30|290.4|284.4|290.22|284.22|290.4|284.4|290.21|284.21|0
1643141260000|2022-01-25 20:07:40|290.21|284.21|290.21|284.21|290.21|284.21|290.21|284.21|0
1643141270000|2022-01-25 20:07:50|290.2|284.2|290.2|284.2|290.21|284.21|290.2|284.2|0
1643141280000|2022-01-25 20:08:00|290.21|284.21|290.09|284.09|290.21|284.21|290.08|284.08|0
1643141290000|2022-01-25 20:08:10|290.04|284.04|290.14|284.14|290.19|284.19|290.04|284.04|0
1643141300000|2022-01-25 20:08:20|290.13|284.13|290.07|284.07|290.13|284.13|290.07|284.07|0
1643141310000|2022-01-25 20:08:30|290.04|284.04|290.05|284.05|290.05|284.05|290.04|284.04|0
1643141320000|2022-01-25 20:08:40|290.04|284.04|290.03|284.03|290.04|284.04|290.03|284.03|0
1643141330000|2022-01-25 20:08:50|290|284|290.02|284.02|290.02|284.02|289.99|283.99|0
1643141340000|2022-01-25 20:09:00|290.09|284.09|290.04|284.04|290.11|284.11|290.04|284.04|0
1643141350000|2022-01-25 20:09:10|290|284|290|284|290|284|290|284|0
1643141360000|2022-01-25 20:09:20|290.01|284.01|290.01|284.01|290.01|284.01|290.01|284.01|0
1643141370000|2022-01-25 20:09:30|290|284|289.94|283.94|290|284|289.94|283.94|0
1643141380000|2022-01-25 20:09:40|289.84|283.84|289.84|283.84|289.84|283.84|289.84|283.84|0
1643141390000|2022-01-25 20:09:50|289.83|283.83|289.77|283.77|289.84|283.84|289.73|283.73|0
1643141400000|2022-01-25 20:10:00|289.76|283.76|289.76|283.76|289.77|283.77|289.76|283.76|0
1643141410000|2022-01-25 20:10:10|289.77|283.77|289.5|283.5|289.77|283.77|289.5|283.5|0
1643141420000|2022-01-25 20:10:20|289.48|283.48|289.51|283.51|289.51|283.51|289.45|283.45|0
1643141440000|2022-01-25 20:10:40|289.44|283.44|289.43|283.43|289.44|283.44|289.41|283.41|0
1643141450000|2022-01-25 20:10:50|289.44|283.44|289.45|283.45|289.45|283.45|289.44|283.44|0
1643141460000|2022-01-25 20:11:00|289.44|283.44|289.41|283.41|289.44|283.44|289.37|283.37|0
1643141480000|2022-01-25 20:11:20|289.4|283.4|289.55|283.55|289.55|283.55|289.37|283.37|0
1643141490000|2022-01-25 20:11:30|289.61|283.61|289.57|283.57|289.61|283.61|289.56|283.56|0
1643141500000|2022-01-25 20:11:40|289.56|283.56|289.55|283.55|289.56|283.56|289.54|283.54|0
1643141510000|2022-01-25 20:11:50|289.57|283.57|289.33|283.33|289.57|283.57|289.33|283.33|0
1643141520000|2022-01-25 20:12:00|289.34|283.34|289.34|283.34|289.34|283.34|289.33|283.33|0
1643141530000|2022-01-25 20:12:10|289.35|283.35|289.09|283.09|289.44|283.44|289.07|283.07|0
1643141540000|2022-01-25 20:12:20|289.08|283.08|289.02|283.02|289.08|283.08|289.02|283.02|0
1643141550000|2022-01-25 20:12:30|288.98|282.98|288.98|282.98|288.98|282.98|288.98|282.98|0
1643141560000|2022-01-25 20:12:40|289.07|283.07|289.06|283.06|289.07|283.07|289.06|283.06|0
1643141570000|2022-01-25 20:12:50|289.05|283.05|288.99|282.99|289.05|283.05|288.99|282.99|0
1643141580000|2022-01-25 20:13:00|288.96|282.96|288.8|282.8|288.96|282.96|288.8|282.8|0
1643141590000|2022-01-25 20:13:10|288.81|282.81|288.85|282.85|288.86|282.86|288.81|282.81|0
1643141610000|2022-01-25 20:13:30|288.84|282.84|288.69|282.69|288.85|282.85|288.68|282.68|0
1643141620000|2022-01-25 20:13:40|288.7|282.7|288.71|282.71|288.72|282.72|288.7|282.7|0
1643141630000|2022-01-25 20:13:50|288.72|282.72|288.69|282.69|288.72|282.72|288.69|282.69|0
1643141640000|2022-01-25 20:14:00|288.7|282.7|288.7|282.7|288.7|282.7|288.69|282.69|0
1643141650000|2022-01-25 20:14:10|288.67|282.67|288.67|282.67|288.67|282.67|288.66|282.66|0
1643141660000|2022-01-25 20:14:20|288.66|282.66|288.66|282.66|288.66|282.66|288.66|282.66|0
1643141670000|2022-01-25 20:14:30|288.68|282.68|288.73|282.73|288.73|282.73|288.59|282.59|0
1643141680000|2022-01-25 20:14:40|288.59|282.59|288.6|282.6|288.6|282.6|288.59|282.59|0
1643141690000|2022-01-25 20:14:50|288.59|282.59|288.68|282.68|288.68|282.68|288.59|282.59|0
1643141700000|2022-01-25 20:15:00|288.71|282.71|288.71|282.71|288.71|282.71|288.69|282.69|0
1643141710000|2022-01-25 20:15:10|288.7|282.7|288.65|282.65|288.7|282.7|288.65|282.65|0
1643141720000|2022-01-25 20:15:20|288.73|282.73|288.73|282.73|288.73|282.73|288.73|282.73|0
1643141730000|2022-01-25 20:15:30|288.72|282.72|288.72|282.72|288.72|282.72|288.72|282.72|0
1643141740000|2022-01-25 20:15:40|288.75|282.75|288.9|282.9|288.9|282.9|288.75|282.75|0
1643141750000|2022-01-25 20:15:50|288.91|282.91|288.91|282.91|288.91|282.91|288.91|282.91|0
1643141760000|2022-01-25 20:16:00|288.92|282.92|288.84|282.84|288.92|282.92|288.84|282.84|0
1643141770000|2022-01-25 20:16:10|288.79|282.79|288.66|282.66|288.81|282.81|288.66|282.66|0
1643141780000|2022-01-25 20:16:20|288.7|282.7|288.71|282.71|288.71|282.71|288.7|282.7|0
1643141790000|2022-01-25 20:16:30|288.7|282.7|288.73|282.73|288.73|282.73|288.7|282.7|0
1643141800000|2022-01-25 20:16:40|288.74|282.74|288.74|282.74|288.74|282.74|288.74|282.74|0
1643141810000|2022-01-25 20:16:50|288.84|282.84|288.84|282.84|288.84|282.84|288.83|282.83|0
1643141820000|2022-01-25 20:17:00|288.8|282.8|288.84|282.84|288.84|282.84|288.79|282.79|0
1643141830000|2022-01-25 20:17:10|288.88|282.88|288.91|282.91|288.91|282.91|288.88|282.88|0
1643141840000|2022-01-25 20:17:20|288.92|282.92|288.92|282.92|288.92|282.92|288.91|282.91|0
1643141850000|2022-01-25 20:17:30|288.96|282.96|288.88|282.88|288.96|282.96|288.87|282.87|0
1643141860000|2022-01-25 20:17:40|288.91|282.91|288.99|282.99|288.99|282.99|288.91|282.91|0
1643141870000|2022-01-25 20:17:50|288.98|282.98|289|283|289|283|288.97|282.97|0
1643141880000|2022-01-25 20:18:00|288.94|282.94|289.08|283.08|289.08|283.08|288.93|282.93|0
1643141890000|2022-01-25 20:18:10|289.09|283.09|289.09|283.09|289.09|283.09|289.09|283.09|0
1643141900000|2022-01-25 20:18:20|289.16|283.16|289.2|283.2|289.34|283.34|289.16|283.16|0
1643141910000|2022-01-25 20:18:30|289.45|283.45|289.45|283.45|289.47|283.47|289.45|283.45|0
1643141920000|2022-01-25 20:18:40|289.57|283.57|289.59|283.59|289.59|283.59|289.57|283.57|0
1643141930000|2022-01-25 20:18:50|289.6|283.6|289.71|283.71|289.71|283.71|289.6|283.6|0
1643141940000|2022-01-25 20:19:00|289.52|283.52|289.52|283.52|289.52|283.52|289.52|283.52|0
1643141950000|2022-01-25 20:19:10|289.53|283.53|289.53|283.53|289.53|283.53|289.52|283.52|0
1643141960000|2022-01-25 20:19:20|289.54|283.54|289.55|283.55|289.55|283.55|289.54|283.54|0
1643141970000|2022-01-25 20:19:30|289.56|283.56|289.65|283.65|289.65|283.65|289.55|283.55|0
1643142000000|2022-01-25 20:20:00|289.63|283.63|289.76|283.76|289.76|283.76|289.62|283.62|0
1643142010000|2022-01-25 20:20:10|289.75|283.75|289.81|283.81|289.81|283.81|289.74|283.74|0
1643142020000|2022-01-25 20:20:20|289.8|283.8|289.74|283.74|289.81|283.81|289.74|283.74|0
1643142030000|2022-01-25 20:20:30|289.75|283.75|289.79|283.79|289.79|283.79|289.75|283.75|0
1643142040000|2022-01-25 20:20:40|289.78|283.78|289.83|283.83|289.83|283.83|289.78|283.78|0
1643142050000|2022-01-25 20:20:50|289.82|283.82|289.84|283.84|289.92|283.92|289.82|283.82|0
1643142060000|2022-01-25 20:21:00|289.92|283.92|290.04|284.04|290.11|284.11|289.91|283.91|0
1643142070000|2022-01-25 20:21:10|290|284|290.12|284.12|290.17|284.17|290|284|0
1643142080000|2022-01-25 20:21:20|290.11|284.11|290.26|284.26|290.26|284.26|290.11|284.11|0
1643142090000|2022-01-25 20:21:30|290.12|284.12|289.89|283.89|290.12|284.12|289.89|283.89|0
1643142100000|2022-01-25 20:21:40|289.88|283.88|289.87|283.87|289.88|283.88|289.72|283.72|0
1643142110000|2022-01-25 20:21:50|289.88|283.88|289.92|283.92|289.93|283.93|289.88|283.88|0
1643142120000|2022-01-25 20:22:00|289.93|283.93|289.91|283.91|289.93|283.93|289.86|283.86|0
1643142130000|2022-01-25 20:22:10|290.05|284.05|290.06|284.06|290.06|284.06|290.05|284.05|0
1643142140000|2022-01-25 20:22:20|290.05|284.05|290.06|284.06|290.07|284.07|290.05|284.05|0
1643142150000|2022-01-25 20:22:30|290.07|284.07|290.07|284.07|290.07|284.07|290.06|284.06|0
1643142160000|2022-01-25 20:22:40|290.06|284.06|290.07|284.07|290.07|284.07|290.06|284.06|0
1643142170000|2022-01-25 20:22:50|289.97|283.97|289.89|283.89|289.97|283.97|289.89|283.89|0
1643142180000|2022-01-25 20:23:00|289.91|283.91|289.91|283.91|289.91|283.91|289.91|283.91|0
1643142190000|2022-01-25 20:23:10|289.89|283.89|289.86|283.86|289.9|283.9|289.86|283.86|0
1643142200000|2022-01-25 20:23:20|289.85|283.85|289.84|283.84|289.85|283.85|289.83|283.83|0
1643142210000|2022-01-25 20:23:30|289.85|283.85|289.78|283.78|289.89|283.89|289.77|283.77|0
1643142220000|2022-01-25 20:23:40|289.77|283.77|289.73|283.73|289.78|283.78|289.73|283.73|0
1643142230000|2022-01-25 20:23:50|289.72|283.72|289.73|283.73|289.73|283.73|289.72|283.72|0
1643142240000|2022-01-25 20:24:00|289.74|283.74|289.77|283.77|289.77|283.77|289.74|283.74|0
1643142250000|2022-01-25 20:24:10|289.76|283.76|289.81|283.81|289.81|283.81|289.75|283.75|0
1643142260000|2022-01-25 20:24:20|289.77|283.77|289.76|283.76|289.77|283.77|289.76|283.76|0
1643142270000|2022-01-25 20:24:30|289.77|283.77|289.71|283.71|289.77|283.77|289.62|283.62|0
1643142280000|2022-01-25 20:24:40|289.76|283.76|289.76|283.76|289.77|283.77|289.76|283.76|0
1643142290000|2022-01-25 20:24:50|289.8|283.8|289.58|283.58|289.8|283.8|289.58|283.58|0
1643142300000|2022-01-25 20:25:00|289.57|283.57|289.54|283.54|289.58|283.58|289.54|283.54|0
1643142310000|2022-01-25 20:25:10|289.52|283.52|289|283|289.52|283.52|289|283|0
1643142320000|2022-01-25 20:25:20|288.99|282.99|288.93|282.93|288.99|282.99|288.93|282.93|0
1643142330000|2022-01-25 20:25:30|288.84|282.84|288.85|282.85|288.86|282.86|288.84|282.84|0
1643142340000|2022-01-25 20:25:40|288.95|282.95|288.72|282.72|288.95|282.95|288.71|282.71|0
1643142350000|2022-01-25 20:25:50|288.71|282.71|288.61|282.61|288.71|282.71|288.61|282.61|0
1643142360000|2022-01-25 20:26:00|288.62|282.62|288.61|282.61|288.62|282.62|288.61|282.61|0
1643142370000|2022-01-25 20:26:10|288.58|282.58|288.5|282.5|288.59|282.59|288.42|282.42|0
1643142380000|2022-01-25 20:26:20|288.48|282.48|288.48|282.48|288.51|282.51|288.45|282.45|0
1643142390000|2022-01-25 20:26:30|288.47|282.47|288.45|282.45|288.47|282.47|288.45|282.45|0
1643142400000|2022-01-25 20:26:40|288.46|282.46|288.46|282.46|288.46|282.46|288.46|282.46|0
1643142410000|2022-01-25 20:26:50|288.45|282.45|288.55|282.55|288.55|282.55|288.45|282.45|0
1643142420000|2022-01-25 20:27:00|288.54|282.54|288.42|282.42|288.55|282.55|288.39|282.39|0
1643142430000|2022-01-25 20:27:10|288.33|282.33|288.18|282.18|288.33|282.33|288.17|282.17|0
1643142440000|2022-01-25 20:27:20|288.17|282.17|288.29|282.29|288.3|282.3|288.17|282.17|0
1643142450000|2022-01-25 20:27:30|288.3|282.3|288.25|282.25|288.3|282.3|288.25|282.25|0
1643142460000|2022-01-25 20:27:40|288.28|282.28|288.33|282.33|288.34|282.34|288.24|282.24|0
1643142470000|2022-01-25 20:27:50|288.38|282.38|288.12|282.12|288.38|282.38|288.12|282.12|0
1643142480000|2022-01-25 20:28:00|288.13|282.13|288.12|282.12|288.13|282.13|288.11|282.11|0
1643142490000|2022-01-25 20:28:10|288.09|282.09|288.07|282.07|288.09|282.09|287.98|281.98|0
1643142500000|2022-01-25 20:28:20|288.04|282.04|288.07|282.07|288.09|282.09|288.04|282.04|0
1643142510000|2022-01-25 20:28:30|288.08|282.08|288.12|282.12|288.12|282.12|288.07|282.07|0
1643142520000|2022-01-25 20:28:40|288.13|282.13|288.05|282.05|288.13|282.13|288.05|282.05|0
1643142530000|2022-01-25 20:28:50|288.06|282.06|287.99|281.99|288.06|282.06|287.98|281.98|0
1643142540000|2022-01-25 20:29:00|287.97|281.97|287.94|281.94|288.01|282.01|287.94|281.94|0
1643142550000|2022-01-25 20:29:10|287.95|281.95|287.95|281.95|287.96|281.96|287.92|281.92|0
1643142560000|2022-01-25 20:29:20|287.94|281.94|287.89|281.89|287.94|281.94|287.89|281.89|0
1643142570000|2022-01-25 20:29:30|287.88|281.88|287.8|281.8|287.88|281.88|287.8|281.8|0
1643142580000|2022-01-25 20:29:40|287.73|281.73|287.72|281.72|287.73|281.73|287.72|281.72|0
1643142590000|2022-01-25 20:29:50|287.59|281.59|287.62|281.62|287.64|281.64|287.59|281.59|0
1643142600000|2022-01-25 20:30:00|287.63|281.63|287.7|281.7|287.72|281.72|287.54|281.54|0
1643142610000|2022-01-25 20:30:10|287.67|281.67|287.49|281.49|287.67|281.67|287.48|281.48|0
1643142620000|2022-01-25 20:30:20|287.55|281.55|287.49|281.49|287.57|281.57|287.48|281.48|0
1643142630000|2022-01-25 20:30:30|287.57|281.57|287.59|281.59|287.59|281.59|287.56|281.56|0
1643142640000|2022-01-25 20:30:40|287.66|281.66|287.7|281.7|287.75|281.75|287.66|281.66|0
1643142650000|2022-01-25 20:30:50|287.79|281.79|287.77|281.77|287.79|281.79|287.77|281.77|0
1643142660000|2022-01-25 20:31:00|287.78|281.78|287.7|281.7|287.78|281.78|287.7|281.7|0
1643142670000|2022-01-25 20:31:10|287.71|281.71|287.64|281.64|287.71|281.71|287.64|281.64|0
1643142680000|2022-01-25 20:31:20|287.45|281.45|287.5|281.5|287.5|281.5|287.45|281.45|0
1643142690000|2022-01-25 20:31:30|287.31|281.31|287.33|281.33|287.33|281.33|287.31|281.31|0
1643142700000|2022-01-25 20:31:40|287.37|281.37|287.49|281.49|287.49|281.49|287.34|281.34|0
1643142710000|2022-01-25 20:31:50|287.5|281.5|287.52|281.52|287.52|281.52|287.5|281.5|0
1643142720000|2022-01-25 20:32:00|287.55|281.55|287.62|281.62|287.66|281.66|287.55|281.55|0
1643142730000|2022-01-25 20:32:10|287.71|281.71|287.82|281.82|287.82|281.82|287.69|281.69|0
1643142740000|2022-01-25 20:32:20|287.81|281.81|287.77|281.77|287.81|281.81|287.76|281.76|0
1643142750000|2022-01-25 20:32:30|287.72|281.72|287.7|281.7|287.72|281.72|287.7|281.7|0
1643142760000|2022-01-25 20:32:40|287.71|281.71|287.69|281.69|287.71|281.71|287.69|281.69|0
1643142770000|2022-01-25 20:32:50|287.7|281.7|287.7|281.7|287.84|281.84|287.7|281.7|0
1643142780000|2022-01-25 20:33:00|287.56|281.56|287.42|281.42|287.56|281.56|287.4|281.4|0
1643142790000|2022-01-25 20:33:10|287.41|281.41|287.31|281.31|287.41|281.41|287.3|281.3|0
1643142800000|2022-01-25 20:33:20|287.35|281.35|287.35|281.35|287.35|281.35|287.34|281.34|0
1643142810000|2022-01-25 20:33:30|287.34|281.34|287.34|281.34|287.35|281.35|287.34|281.34|0
1643142820000|2022-01-25 20:33:40|287.32|281.32|287.33|281.33|287.33|281.33|287.32|281.32|0
1643142830000|2022-01-25 20:33:50|287.36|281.36|287.37|281.37|287.43|281.43|287.36|281.36|0
1643142840000|2022-01-25 20:34:00|287.38|281.38|287.44|281.44|287.44|281.44|287.37|281.37|0
1643142850000|2022-01-25 20:34:10|287.47|281.47|287.47|281.47|287.48|281.48|287.47|281.47|0
1643142860000|2022-01-25 20:34:20|287.48|281.48|287.7|281.7|287.71|281.71|287.48|281.48|0
1643142870000|2022-01-25 20:34:30|287.71|281.71|287.71|281.71|287.71|281.71|287.71|281.71|0
1643142880000|2022-01-25 20:34:40|287.76|281.76|287.75|281.75|287.76|281.76|287.74|281.74|0
1643142890000|2022-01-25 20:34:50|287.76|281.76|287.79|281.79|287.79|281.79|287.74|281.74|0
1643142900000|2022-01-25 20:35:00|287.78|281.78|287.79|281.79|287.79|281.79|287.78|281.78|0
1643142910000|2022-01-25 20:35:10|287.78|281.78|287.79|281.79|287.79|281.79|287.78|281.78|0
1643142920000|2022-01-25 20:35:20|287.8|281.8|287.71|281.71|287.81|281.81|287.69|281.69|0
1643142930000|2022-01-25 20:35:30|287.72|281.72|287.72|281.72|287.73|281.73|287.72|281.72|0
1643142940000|2022-01-25 20:35:40|287.73|281.73|287.69|281.69|287.78|281.78|287.69|281.69|0
1643142950000|2022-01-25 20:35:50|287.7|281.7|287.78|281.78|287.84|281.84|287.7|281.7|0
1643142960000|2022-01-25 20:36:00|287.79|281.79|287.75|281.75|287.79|281.79|287.75|281.75|0
1643142970000|2022-01-25 20:36:10|287.74|281.74|287.83|281.83|287.84|281.84|287.74|281.74|0
1643142980000|2022-01-25 20:36:20|287.73|281.73|287.69|281.69|287.73|281.73|287.69|281.69|0
1643142990000|2022-01-25 20:36:30|287.77|281.77|287.69|281.69|287.81|281.81|287.69|281.69|0
1643143000000|2022-01-25 20:36:40|287.67|281.67|287.53|281.53|287.7|281.7|287.53|281.53|0
1643143010000|2022-01-25 20:36:50|287.39|281.39|287.34|281.34|287.39|281.39|287.34|281.34|0
1643143020000|2022-01-25 20:37:00|287.13|281.13|287.05|281.05|287.15|281.15|287.05|281.05|0
1643143030000|2022-01-25 20:37:10|287.04|281.04|287.03|281.03|287.04|281.04|287.03|281.03|0
1643143040000|2022-01-25 20:37:20|287.05|281.05|287.12|281.12|287.14|281.14|287.05|281.05|0
1643143050000|2022-01-25 20:37:30|287.14|281.14|287.21|281.21|287.22|281.22|287.06|281.06|0
1643143060000|2022-01-25 20:37:40|287.22|281.22|287.22|281.22|287.22|281.22|287.21|281.21|0
1643143070000|2022-01-25 20:37:50|287.23|281.23|287.38|281.38|287.38|281.38|287.22|281.22|0
1643143080000|2022-01-25 20:38:00|287.41|281.41|287.4|281.4|287.41|281.41|287.35|281.35|0
1643143090000|2022-01-25 20:38:10|287.47|281.47|287.62|281.62|287.62|281.62|287.47|281.47|0
1643143100000|2022-01-25 20:38:20|287.65|281.65|287.79|281.79|287.79|281.79|287.65|281.65|0
1643143110000|2022-01-25 20:38:30|287.74|281.74|287.74|281.74|287.74|281.74|287.74|281.74|0
1643143120000|2022-01-25 20:38:40|287.73|281.73|287.81|281.81|287.81|281.81|287.73|281.73|0
1643143130000|2022-01-25 20:38:50|287.8|281.8|287.79|281.79|287.8|281.8|287.76|281.76|0
1643143140000|2022-01-25 20:39:00|287.84|281.84|287.84|281.84|287.84|281.84|287.84|281.84|0
1643143150000|2022-01-25 20:39:10|287.76|281.76|287.78|281.78|287.78|281.78|287.76|281.76|0
1643143160000|2022-01-25 20:39:20|287.77|281.77|287.87|281.87|287.87|281.87|287.77|281.77|0
1643143170000|2022-01-25 20:39:30|287.76|281.76|287.89|281.89|287.95|281.95|287.76|281.76|0
1643143180000|2022-01-25 20:39:40|287.86|281.86|287.86|281.86|287.87|281.87|287.86|281.86|0
1643143190000|2022-01-25 20:39:50|287.9|281.9|287.92|281.92|287.92|281.92|287.87|281.87|0
1643143200000|2022-01-25 20:40:00|287.97|281.97|287.99|281.99|288.04|282.04|287.97|281.97|0
1643143210000|2022-01-25 20:40:10|288.13|282.13|288.1|282.1|288.17|282.17|288.1|282.1|0
1643143220000|2022-01-25 20:40:20|288.11|282.11|288.12|282.12|288.22|282.22|288.11|282.11|0
1643143230000|2022-01-25 20:40:30|288.2|282.2|288.31|282.31|288.32|282.32|288.2|282.2|0
1643143240000|2022-01-25 20:40:40|288.41|282.41|288.43|282.43|288.43|282.43|288.41|282.41|0
1643143250000|2022-01-25 20:40:50|288.44|282.44|288.57|282.57|288.57|282.57|288.43|282.43|0
1643143260000|2022-01-25 20:41:00|288.61|282.61|288.6|282.6|288.63|282.63|288.6|282.6|0
1643143270000|2022-01-25 20:41:10|288.63|282.63|288.64|282.64|288.7|282.7|288.63|282.63|0
1643143280000|2022-01-25 20:41:20|288.65|282.65|288.71|282.71|288.71|282.71|288.65|282.65|0
1643143290000|2022-01-25 20:41:30|288.7|282.7|288.71|282.71|288.71|282.71|288.7|282.7|0
1643143300000|2022-01-25 20:41:40|288.68|282.68|288.61|282.61|288.68|282.68|288.61|282.61|0
1643143310000|2022-01-25 20:41:50|288.59|282.59|288.55|282.55|288.59|282.59|288.52|282.52|0
1643143320000|2022-01-25 20:42:00|288.52|282.52|288.42|282.42|288.52|282.52|288.42|282.42|0
1643143330000|2022-01-25 20:42:10|288.45|282.45|288.45|282.45|288.45|282.45|288.45|282.45|0
1643143340000|2022-01-25 20:42:20|288.46|282.46|288.6|282.6|288.66|282.66|288.44|282.44|0
1643143350000|2022-01-25 20:42:30|288.47|282.47|288.47|282.47|288.47|282.47|288.47|282.47|0
1643143360000|2022-01-25 20:42:40|288.5|282.5|288.65|282.65|288.65|282.65|288.5|282.5|0
1643143370000|2022-01-25 20:42:50|288.62|282.62|288.53|282.53|288.62|282.62|288.53|282.53|0
1643143380000|2022-01-25 20:43:00|288.5|282.5|288.46|282.46|288.51|282.51|288.46|282.46|0
1643143390000|2022-01-25 20:43:10|288.37|282.37|288.32|282.32|288.37|282.37|288.32|282.32|0
1643143400000|2022-01-25 20:43:20|288.31|282.31|288.31|282.31|288.32|282.32|288.31|282.31|0
1643143410000|2022-01-25 20:43:30|288.15|282.15|288.15|282.15|288.15|282.15|288.14|282.14|0
1643143420000|2022-01-25 20:43:40|288.18|282.18|288.17|282.17|288.18|282.18|288.17|282.17|0
1643143430000|2022-01-25 20:43:50|288.16|282.16|288.23|282.23|288.23|282.23|288.16|282.16|0
1643143440000|2022-01-25 20:44:00|288.24|282.24|288.38|282.38|288.38|282.38|288.24|282.24|0
1643143450000|2022-01-25 20:44:10|288.37|282.37|288.34|282.34|288.37|282.37|288.34|282.34|0
1643143460000|2022-01-25 20:44:20|288.33|282.33|288.33|282.33|288.33|282.33|288.31|282.31|0
1643143470000|2022-01-25 20:44:30|288.35|282.35|288.45|282.45|288.45|282.45|288.35|282.35|0
1643143480000|2022-01-25 20:44:40|288.42|282.42|288.33|282.33|288.53|282.53|288.32|282.32|0
1643143490000|2022-01-25 20:44:50|288.32|282.32|288.37|282.37|288.39|282.39|288.29|282.29|0
1643143500000|2022-01-25 20:45:00|288.39|282.39|288.36|282.36|288.39|282.39|288.27|282.27|0
1643143510000|2022-01-25 20:45:10|288.46|282.46|288.3|282.3|288.46|282.46|288.3|282.3|0
1643143520000|2022-01-25 20:45:20|288.27|282.27|288.33|282.33|288.34|282.34|288.27|282.27|0
1643143530000|2022-01-25 20:45:30|288.36|282.36|288.33|282.33|288.38|282.38|288.33|282.33|0
1643143540000|2022-01-25 20:45:40|288.32|282.32|288.38|282.38|288.42|282.42|288.32|282.32|0
1643143550000|2022-01-25 20:45:50|288.39|282.39|288.38|282.38|288.39|282.39|288.38|282.38|0
1643143560000|2022-01-25 20:46:00|288.37|282.37|288.34|282.34|288.38|282.38|288.34|282.34|0
1643143570000|2022-01-25 20:46:10|288.35|282.35|288.4|282.4|288.4|282.4|288.35|282.35|0
1643143580000|2022-01-25 20:46:20|288.39|282.39|288.3|282.3|288.4|282.4|288.3|282.3|0
1643143590000|2022-01-25 20:46:30|288.29|282.29|288.27|282.27|288.29|282.29|288.27|282.27|0
1643143600000|2022-01-25 20:46:40|288.31|282.31|288.31|282.31|288.31|282.31|288.31|282.31|0
1643143610000|2022-01-25 20:46:50|288.29|282.29|288.41|282.41|288.41|282.41|288.29|282.29|0
1643143620000|2022-01-25 20:47:00|288.47|282.47|288.37|282.37|288.47|282.47|288.37|282.37|0
1643143630000|2022-01-25 20:47:10|288.35|282.35|288.37|282.37|288.37|282.37|288.35|282.35|0
1643143640000|2022-01-25 20:47:20|288.29|282.29|288.12|282.12|288.3|282.3|288.11|282.11|0
1643143650000|2022-01-25 20:47:30|287.98|281.98|288.05|282.05|288.07|282.07|287.98|281.98|0
1643143660000|2022-01-25 20:47:40|288.06|282.06|287.87|281.87|288.06|282.06|287.86|281.86|0
1643143670000|2022-01-25 20:47:50|287.9|281.9|288.02|282.02|288.02|282.02|287.9|281.9|0
1643143680000|2022-01-25 20:48:00|288.04|282.04|288.03|282.03|288.13|282.13|288.03|282.03|0
1643143690000|2022-01-25 20:48:10|288.04|282.04|288.12|282.12|288.13|282.13|288.04|282.04|0
1643143700000|2022-01-25 20:48:20|288.11|282.11|288.17|282.17|288.23|282.23|288.11|282.11|0
1643143710000|2022-01-25 20:48:30|288.1|282.1|287.87|281.87|288.1|282.1|287.87|281.87|0
1643143720000|2022-01-25 20:48:40|287.86|281.86|287.87|281.87|287.97|281.97|287.86|281.86|0
1643143730000|2022-01-25 20:48:50|287.88|281.88|287.94|281.94|287.94|281.94|287.88|281.88|0
1643143740000|2022-01-25 20:49:00|287.93|281.93|287.64|281.64|287.93|281.93|287.64|281.64|0
1643143750000|2022-01-25 20:49:10|287.63|281.63|287.47|281.47|287.63|281.63|287.47|281.47|0
1643143760000|2022-01-25 20:49:20|287.45|281.45|287.4|281.4|287.45|281.45|287.39|281.39|0
1643143770000|2022-01-25 20:49:30|287.49|281.49|287.47|281.47|287.49|281.49|287.47|281.47|0
1643143780000|2022-01-25 20:49:40|287.42|281.42|287.44|281.44|287.44|281.44|287.42|281.42|0
1643143790000|2022-01-25 20:49:50|287.39|281.39|287.34|281.34|287.39|281.39|287.34|281.34|0
1643143800000|2022-01-25 20:50:00|287.32|281.32|287.42|281.42|287.43|281.43|287.25|281.25|0
1643143810000|2022-01-25 20:50:10|287.4|281.4|287.4|281.4|287.46|281.46|287.35|281.35|0
1643143820000|2022-01-25 20:50:20|287.41|281.41|287.37|281.37|287.41|281.41|287.25|281.25|0
1643143830000|2022-01-25 20:50:30|287.38|281.38|287.48|281.48|287.48|281.48|287.38|281.38|0
1643143840000|2022-01-25 20:50:40|287.38|281.38|287.33|281.33|287.39|281.39|287.31|281.31|0
1643143850000|2022-01-25 20:50:50|287.3|281.3|287.34|281.34|287.35|281.35|287.3|281.3|0
1643143860000|2022-01-25 20:51:00|287.32|281.32|287.26|281.26|287.32|281.32|287.25|281.25|0
1643143870000|2022-01-25 20:51:10|287.25|281.25|287.27|281.27|287.28|281.28|287.25|281.25|0
1643143880000|2022-01-25 20:51:20|287.25|281.25|287.3|281.3|287.3|281.3|287.25|281.25|0
1643143890000|2022-01-25 20:51:30|287.25|281.25|287.27|281.27|287.28|281.28|287.25|281.25|0
1643143900000|2022-01-25 20:51:40|287.28|281.28|287.49|281.49|287.49|281.49|287.26|281.26|0
1643143910000|2022-01-25 20:51:50|287.53|281.53|287.49|281.49|287.55|281.55|287.34|281.34|0
1643143920000|2022-01-25 20:52:00|287.48|281.48|287.46|281.46|287.52|281.52|287.46|281.46|0
1643143930000|2022-01-25 20:52:10|287.51|281.51|287.58|281.58|287.59|281.59|287.47|281.47|0
1643143940000|2022-01-25 20:52:20|287.57|281.57|287.45|281.45|287.57|281.57|287.33|281.33|0
1643143950000|2022-01-25 20:52:30|287.22|281.22|287.18|281.18|287.22|281.22|287.17|281.17|0
1643143960000|2022-01-25 20:52:40|287.19|281.19|287.27|281.27|287.28|281.28|287.19|281.19|0
1643143970000|2022-01-25 20:52:50|287.26|281.26|287.34|281.34|287.34|281.34|287.19|281.19|0
1643143980000|2022-01-25 20:53:00|287.37|281.37|287.39|281.39|287.43|281.43|287.37|281.37|0
1643143990000|2022-01-25 20:53:10|287.38|281.38|287.42|281.42|287.42|281.42|287.38|281.38|0
1643144000000|2022-01-25 20:53:20|287.37|281.37|287.41|281.41|287.41|281.41|287.36|281.36|0
1643144010000|2022-01-25 20:53:30|287.4|281.4|287.3|281.3|287.4|281.4|287.29|281.29|0
1643144020000|2022-01-25 20:53:40|287.15|281.15|287.17|281.17|287.17|281.17|287.14|281.14|0
1643144030000|2022-01-25 20:53:50|287.16|281.16|287.13|281.13|287.17|281.17|287.12|281.12|0
1643144040000|2022-01-25 20:54:00|287.14|281.14|286.97|280.97|287.16|281.16|286.97|280.97|0
1643144050000|2022-01-25 20:54:10|286.94|280.94|286.96|280.96|286.98|280.98|286.94|280.94|0
1643144060000|2022-01-25 20:54:20|286.87|280.87|286.78|280.78|286.87|280.87|286.78|280.78|0
1643144070000|2022-01-25 20:54:30|286.87|280.87|286.83|280.83|286.87|280.87|286.83|280.83|0
1643144080000|2022-01-25 20:54:40|286.84|280.84|286.7|280.7|286.84|280.84|286.7|280.7|0
1643144090000|2022-01-25 20:54:50|286.61|280.61|286.63|280.63|286.63|280.63|286.61|280.61|0
1643144100000|2022-01-25 20:55:00|286.6|280.6|286.46|280.46|286.61|280.61|286.46|280.46|0
1643144110000|2022-01-25 20:55:10|286.45|280.45|286.55|280.55|286.6|280.6|286.45|280.45|0
1643144120000|2022-01-25 20:55:20|286.51|280.51|286.54|280.54|286.6|280.6|286.51|280.51|0
1643144130000|2022-01-25 20:55:30|286.59|280.59|286.63|280.63|286.65|280.65|286.59|280.59|0
1643144140000|2022-01-25 20:55:40|286.54|280.54|286.56|280.56|286.65|280.65|286.54|280.54|0
1643144150000|2022-01-25 20:55:50|286.58|280.58|286.22|280.22|286.58|280.58|286.18|280.18|0
1643144160000|2022-01-25 20:56:00|286.21|280.21|286.28|280.28|286.28|280.28|286.21|280.21|0
1643144170000|2022-01-25 20:56:10|286.26|280.26|286.49|280.49|286.49|280.49|286.26|280.26|0
1643144180000|2022-01-25 20:56:20|286.48|280.48|286.45|280.45|286.48|280.48|286.45|280.45|0
1643144190000|2022-01-25 20:56:30|286.46|280.46|286.56|280.56|286.61|280.61|286.46|280.46|0
1643144200000|2022-01-25 20:56:40|286.71|280.71|286.83|280.83|286.83|280.83|286.7|280.7|0
1643144210000|2022-01-25 20:56:50|286.86|280.86|286.86|280.86|286.9|280.9|286.86|280.86|0
1643144220000|2022-01-25 20:57:00|286.87|280.87|286.89|280.89|286.92|280.92|286.86|280.86|0
1643144230000|2022-01-25 20:57:10|286.94|280.94|286.96|280.96|286.97|280.97|286.92|280.92|0
1643144240000|2022-01-25 20:57:20|287.01|281.01|287.13|281.13|287.13|281.13|287.01|281.01|0
1643144250000|2022-01-25 20:57:30|286.89|280.89|286.87|280.87|286.94|280.94|286.87|280.87|0
1643144260000|2022-01-25 20:57:40|286.86|280.86|286.84|280.84|286.87|280.87|286.84|280.84|0
1643144270000|2022-01-25 20:57:50|287.07|281.07|287.12|281.12|287.12|281.12|287.07|281.07|0
1643144280000|2022-01-25 20:58:00|287.11|281.11|287.26|281.26|287.27|281.27|287.11|281.11|0
1643144290000|2022-01-25 20:58:10|286.98|280.98|287|281|287|281|286.98|280.98|0
1643144300000|2022-01-25 20:58:20|286.97|280.97|287.01|281.01|287.01|281.01|286.97|280.97|0
1643144310000|2022-01-25 20:58:30|287.05|281.05|287.04|281.04|287.05|281.05|287.04|281.04|0
1643144320000|2022-01-25 20:58:40|287.03|281.03|287.04|281.04|287.04|281.04|287.03|281.03|0
1643144330000|2022-01-25 20:58:50|287.07|281.07|287.04|281.04|287.07|281.07|287.04|281.04|0
1643144340000|2022-01-25 20:59:00|287.07|281.07|287.07|281.07|287.11|281.11|287.06|281.06|0
1643144350000|2022-01-25 20:59:10|287.03|281.03|286.89|280.89|287.03|281.03|286.89|280.89|0
1643144360000|2022-01-25 20:59:20|286.9|280.9|287|281|287|281|286.89|280.89|0
1643144370000|2022-01-25 20:59:30|287.17|281.17|286.95|280.95|287.17|281.17|286.93|280.93|0
1643144380000|2022-01-25 20:59:40|286.97|280.97|286.99|280.99|287|281|286.92|280.92|0
1643144390000|2022-01-25 20:59:50|286.96|280.96|287.09|281.09|287.09|281.09|286.81|280.81|0
1643207640000|2022-01-26 14:34:00|290.78|284.78|290.8|284.8|290.81|284.81|290.78|284.78|0
1643207650000|2022-01-26 14:34:10|290.79|284.79|290.64|284.64|290.79|284.79|290.64|284.64|0
1643207660000|2022-01-26 14:34:20|290.59|284.59|290.43|284.43|290.66|284.66|290.43|284.43|0
1643207670000|2022-01-26 14:34:30|290.38|284.38|290.4|284.4|290.4|284.4|290.33|284.33|0
1643207680000|2022-01-26 14:34:40|290.41|284.41|290.44|284.44|290.44|284.44|290.34|284.34|0
1643207690000|2022-01-26 14:34:50|290.57|284.57|290.68|284.68|290.69|284.69|290.57|284.57|0
1643207700000|2022-01-26 14:35:00|290.65|284.65|290.55|284.55|290.65|284.65|290.55|284.55|0
1643207710000|2022-01-26 14:35:10|290.56|284.56|290.52|284.52|290.56|284.56|290.49|284.49|0
1643207720000|2022-01-26 14:35:20|290.49|284.49|290.43|284.43|290.52|284.52|290.43|284.43|0
1643207730000|2022-01-26 14:35:30|290.39|284.39|290.47|284.47|290.48|284.48|290.39|284.39|0
1643207740000|2022-01-26 14:35:40|290.54|284.54|290.78|284.78|290.78|284.78|290.51|284.51|0
1643207750000|2022-01-26 14:35:50|290.8|284.8|290.83|284.83|290.83|284.83|290.78|284.78|0
1643207760000|2022-01-26 14:36:00|290.82|284.82|290.7|284.7|290.82|284.82|290.56|284.56|0
1643207770000|2022-01-26 14:36:10|290.42|284.42|291.16|285.16|291.41|285.41|290.4|284.4|0
1643207780000|2022-01-26 14:36:20|291.31|285.31|291.14|285.14|291.31|285.31|291.12|285.12|0
1643207790000|2022-01-26 14:36:30|291.27|285.27|291.21|285.21|291.27|285.27|291.21|285.21|0
1643207800000|2022-01-26 14:36:40|291.19|285.19|291.03|285.03|291.19|285.19|290.98|284.98|0
1643207810000|2022-01-26 14:36:50|291.01|285.01|290.96|284.96|291.01|285.01|290.96|284.96|0
1643207820000|2022-01-26 14:37:00|290.97|284.97|291.1|285.1|291.1|285.1|290.97|284.97|0
1643207830000|2022-01-26 14:37:10|291.15|285.15|290.95|284.95|291.15|285.15|290.95|284.95|0
1643207840000|2022-01-26 14:37:20|291.2|285.2|290.81|284.81|291.21|285.21|290.81|284.81|0
1643207850000|2022-01-26 14:37:30|290.72|284.72|290.68|284.68|290.72|284.72|290.68|284.68|0
1643207860000|2022-01-26 14:37:40|290.67|284.67|290.69|284.69|290.72|284.72|290.64|284.64|0
1643207870000|2022-01-26 14:37:50|290.68|284.68|290.68|284.68|290.68|284.68|290.68|284.68|0
1643207880000|2022-01-26 14:38:00|290.67|284.67|290.37|284.37|290.67|284.67|290.32|284.32|0
1643207890000|2022-01-26 14:38:10|290.39|284.39|290.61|284.61|290.61|284.61|290.39|284.39|0
1643207900000|2022-01-26 14:38:20|290.6|284.6|290.56|284.56|290.6|284.6|290.51|284.51|0
1643207910000|2022-01-26 14:38:30|290.55|284.55|290.53|284.53|290.55|284.55|290.51|284.51|0
1643207920000|2022-01-26 14:38:40|290.56|284.56|290.62|284.62|290.62|284.62|290.56|284.56|0
1643207930000|2022-01-26 14:38:50|290.6|284.6|290.81|284.81|290.83|284.83|290.6|284.6|0
1643207940000|2022-01-26 14:39:00|290.82|284.82|290.68|284.68|290.82|284.82|290.63|284.63|0
1643207950000|2022-01-26 14:39:10|290.67|284.67|290.66|284.66|290.67|284.67|290.57|284.57|0
1643207960000|2022-01-26 14:39:20|290.65|284.65|290.58|284.58|290.65|284.65|290.48|284.48|0
1643207970000|2022-01-26 14:39:30|290.61|284.61|290.62|284.62|290.64|284.64|290.6|284.6|0
1643207980000|2022-01-26 14:39:40|290.72|284.72|290.68|284.68|290.72|284.72|290.68|284.68|0
1643207990000|2022-01-26 14:39:50|290.67|284.67|290.67|284.67|290.68|284.68|290.66|284.66|0
1643208000000|2022-01-26 14:40:00|290.64|284.64|290.78|284.78|290.8|284.8|290.64|284.64|0
1643208010000|2022-01-26 14:40:10|290.91|284.91|290.9|284.9|290.98|284.98|290.9|284.9|0
1643208020000|2022-01-26 14:40:20|290.93|284.93|290.99|284.99|290.99|284.99|290.93|284.93|0
1643208030000|2022-01-26 14:40:30|290.92|284.92|290.91|284.91|290.92|284.92|290.91|284.91|0
1643208040000|2022-01-26 14:40:40|290.9|284.9|290.9|284.9|290.9|284.9|290.89|284.89|0
1643208050000|2022-01-26 14:40:50|290.91|284.91|290.93|284.93|290.93|284.93|290.91|284.91|0
1643208060000|2022-01-26 14:41:00|290.92|284.92|291.15|285.15|291.15|285.15|290.91|284.91|0
1643208070000|2022-01-26 14:41:10|291.16|285.16|291.34|285.34|291.34|285.34|291.14|285.14|0
1643208080000|2022-01-26 14:41:20|291.33|285.33|291.21|285.21|291.33|285.33|291.2|285.2|0
1643208090000|2022-01-26 14:41:30|291.18|285.18|291.16|285.16|291.18|285.18|291.16|285.16|0
1643208100000|2022-01-26 14:41:40|291.15|285.15|291.27|285.27|291.27|285.27|291.11|285.11|0
1643208110000|2022-01-26 14:41:50|291.28|285.28|291.32|285.32|291.33|285.33|291.25|285.25|0
1643208120000|2022-01-26 14:42:00|291.33|285.33|291.37|285.37|291.39|285.39|291.33|285.33|0
1643208130000|2022-01-26 14:42:10|291.38|285.38|291.46|285.46|291.46|285.46|291.37|285.37|0
1643208140000|2022-01-26 14:42:20|291.47|285.47|291.61|285.61|291.61|285.61|291.47|285.47|0
1643208150000|2022-01-26 14:42:30|291.63|285.63|291.6|285.6|291.65|285.65|291.6|285.6|0
1643208160000|2022-01-26 14:42:40|291.59|285.59|291.55|285.55|291.6|285.6|291.53|285.53|0
1643208170000|2022-01-26 14:42:50|291.51|285.51|291.41|285.41|291.51|285.51|291.41|285.41|0
1643208180000|2022-01-26 14:43:00|291.39|285.39|291.35|285.35|291.39|285.39|291.32|285.32|0
1643208190000|2022-01-26 14:43:10|291.36|285.36|291.44|285.44|291.44|285.44|291.35|285.35|0
1643208200000|2022-01-26 14:43:20|291.43|285.43|291.4|285.4|291.44|285.44|291.4|285.4|0
1643208210000|2022-01-26 14:43:30|291.41|285.41|291.32|285.32|291.41|285.41|291.28|285.28|0
1643208220000|2022-01-26 14:43:40|291.31|285.31|291.21|285.21|291.32|285.32|291.21|285.21|0
1643208230000|2022-01-26 14:43:50|291.17|285.17|291.21|285.21|291.27|285.27|291.15|285.15|0
1643208240000|2022-01-26 14:44:00|291.19|285.19|291.17|285.17|291.19|285.19|291.17|285.17|0
1643208250000|2022-01-26 14:44:10|291.15|285.15|291.07|285.07|291.15|285.15|291.07|285.07|0
1643208260000|2022-01-26 14:44:20|291.05|285.05|290.99|284.99|291.05|285.05|290.99|284.99|0
1643208270000|2022-01-26 14:44:30|290.87|284.87|290.84|284.84|290.88|284.88|290.84|284.84|0
1643208280000|2022-01-26 14:44:40|290.83|284.83|290.88|284.88|290.88|284.88|290.83|284.83|0
1643208290000|2022-01-26 14:44:50|290.79|284.79|290.84|284.84|290.84|284.84|290.78|284.78|0
1643208300000|2022-01-26 14:45:00|290.86|284.86|290.81|284.81|290.87|284.87|290.81|284.81|0
1643208310000|2022-01-26 14:45:10|290.82|284.82|290.86|284.86|290.88|284.88|290.78|284.78|0
1643208320000|2022-01-26 14:45:20|290.9|284.9|290.95|284.95|290.96|284.96|290.9|284.9|0
1643208330000|2022-01-26 14:45:30|291.14|285.14|291.24|285.24|291.24|285.24|291.14|285.14|0
1643208340000|2022-01-26 14:45:40|291.23|285.23|291.24|285.24|291.24|285.24|291.23|285.23|0
1643208350000|2022-01-26 14:45:50|291.25|285.25|291.34|285.34|291.34|285.34|291.25|285.25|0
1643208360000|2022-01-26 14:46:00|291.35|285.35|291.37|285.37|291.37|285.37|291.35|285.35|0
1643208370000|2022-01-26 14:46:10|291.36|285.36|291.51|285.51|291.53|285.53|291.36|285.36|0
1643208380000|2022-01-26 14:46:20|291.52|285.52|291.46|285.46|291.52|285.52|291.43|285.43|0
1643208390000|2022-01-26 14:46:30|291.45|285.45|291.49|285.49|291.49|285.49|291.45|285.45|0
1643208400000|2022-01-26 14:46:40|291.53|285.53|291.5|285.5|291.53|285.53|291.5|285.5|0
1643208410000|2022-01-26 14:46:50|291.49|285.49|291.49|285.49|291.49|285.49|291.49|285.49|0
1643208420000|2022-01-26 14:47:00|291.52|285.52|291.6|285.6|291.6|285.6|291.5|285.5|0
1643208430000|2022-01-26 14:47:10|291.61|285.61|291.6|285.6|291.61|285.61|291.6|285.6|0
1643208440000|2022-01-26 14:47:20|291.73|285.73|291.84|285.84|291.84|285.84|291.73|285.73|0
1643208450000|2022-01-26 14:47:30|291.85|285.85|291.82|285.82|291.85|285.85|291.81|285.81|0
1643208460000|2022-01-26 14:47:40|291.83|285.83|291.97|285.97|291.97|285.97|291.83|285.83|0
1643208470000|2022-01-26 14:47:50|291.98|285.98|291.99|285.99|292|286|291.97|285.97|0
1643208480000|2022-01-26 14:48:00|292|286|292|286|292.04|286.04|292|286|0
1643208490000|2022-01-26 14:48:10|291.99|285.99|291.99|285.99|292.03|286.03|291.99|285.99|0
1643208500000|2022-01-26 14:48:20|292.01|286.01|292.04|286.04|292.04|286.04|292|286|0
1643208510000|2022-01-26 14:48:30|292.05|286.05|292.09|286.09|292.1|286.1|292.05|286.05|0
1643208520000|2022-01-26 14:48:40|292.1|286.1|292.12|286.12|292.15|286.15|292.1|286.1|0
1643208530000|2022-01-26 14:48:50|292.13|286.13|292.2|286.2|292.2|286.2|292.13|286.13|0
1643208540000|2022-01-26 14:49:00|292.26|286.26|292.28|286.28|292.28|286.28|292.24|286.24|0
1643208550000|2022-01-26 14:49:10|292.29|286.29|292.35|286.35|292.35|286.35|292.29|286.29|0
1643208560000|2022-01-26 14:49:20|292.37|286.37|292.5|286.5|292.5|286.5|292.37|286.37|0
1643208570000|2022-01-26 14:49:30|292.47|286.47|292.44|286.44|292.53|286.53|292.44|286.44|0
1643208580000|2022-01-26 14:49:40|292.34|286.34|292.53|286.53|292.55|286.55|292.34|286.34|0
1643208590000|2022-01-26 14:49:50|292.44|286.44|292.4|286.4|292.44|286.44|292.39|286.39|0
1643208600000|2022-01-26 14:50:00|292.41|286.41|292.45|286.45|292.45|286.45|292.41|286.41|0
1643208610000|2022-01-26 14:50:10|292.46|286.46|292.43|286.43|292.46|286.46|292.43|286.43|0
1643208620000|2022-01-26 14:50:20|292.44|286.44|292.44|286.44|292.44|286.44|292.43|286.43|0
1643208630000|2022-01-26 14:50:30|292.42|286.42|292.42|286.42|292.44|286.44|292.42|286.42|0
1643208640000|2022-01-26 14:50:40|292.41|286.41|292.5|286.5|292.5|286.5|292.41|286.41|0
1643208650000|2022-01-26 14:50:50|292.44|286.44|292.5|286.5|292.5|286.5|292.43|286.43|0
1643208660000|2022-01-26 14:51:00|292.64|286.64|292.64|286.64|292.65|286.65|292.63|286.63|0
1643208670000|2022-01-26 14:51:10|292.65|286.65|292.51|286.51|292.66|286.66|292.51|286.51|0
1643208680000|2022-01-26 14:51:20|292.6|286.6|292.78|286.78|292.79|286.79|292.6|286.6|0
1643208690000|2022-01-26 14:51:30|292.97|286.97|292.99|286.99|292.99|286.99|292.97|286.97|0
1643208700000|2022-01-26 14:51:40|293|287|292.78|286.78|293.03|287.03|292.77|286.77|0
1643208710000|2022-01-26 14:51:50|292.81|286.81|292.87|286.87|292.87|286.87|292.81|286.81|0
1643208720000|2022-01-26 14:52:00|292.88|286.88|292.76|286.76|292.9|286.9|292.76|286.76|0
1643208730000|2022-01-26 14:52:10|292.81|286.81|292.92|286.92|292.99|286.99|292.81|286.81|0
1643208740000|2022-01-26 14:52:20|292.91|286.91|292.91|286.91|292.94|286.94|292.91|286.91|0
1643208750000|2022-01-26 14:52:30|292.92|286.92|292.94|286.94|292.94|286.94|292.91|286.91|0
1643208760000|2022-01-26 14:52:40|292.91|286.91|292.9|286.9|292.92|286.92|292.9|286.9|0
1643208770000|2022-01-26 14:52:50|292.91|286.91|293.01|287.01|293.01|287.01|292.87|286.87|0
1643208780000|2022-01-26 14:53:00|293.02|287.02|293.13|287.13|293.13|287.13|293.02|287.02|0
1643208790000|2022-01-26 14:53:10|293.12|287.12|293.14|287.14|293.15|287.15|293.11|287.11|0
1643208810000|2022-01-26 14:53:30|293.13|287.13|293.18|287.18|293.18|287.18|293.13|287.13|0
1643208820000|2022-01-26 14:53:40|293.19|287.19|293.39|287.39|293.47|287.47|293.19|287.19|0
1643208830000|2022-01-26 14:53:50|293.49|287.49|293.6|287.6|293.6|287.6|293.49|287.49|0
1643208840000|2022-01-26 14:54:00|293.61|287.61|293.61|287.61|293.61|287.61|293.58|287.58|0
1643208850000|2022-01-26 14:54:10|293.65|287.65|293.92|287.92|293.99|287.99|293.65|287.65|0
1643208860000|2022-01-26 14:54:20|293.94|287.94|294.22|288.22|294.25|288.25|293.94|287.94|0
1643208870000|2022-01-26 14:54:30|294.23|288.23|294.2|288.2|294.26|288.26|294.19|288.19|0
1643208880000|2022-01-26 14:54:40|294.19|288.19|294.34|288.34|294.34|288.34|294.19|288.19|0
1643208890000|2022-01-26 14:54:50|294.32|288.32|294.29|288.29|294.32|288.32|294.29|288.29|0
1643208900000|2022-01-26 14:55:00|294.26|288.26|294.34|288.34|294.34|288.34|294.26|288.26|0
1643208910000|2022-01-26 14:55:10|294.33|288.33|294.25|288.25|294.42|288.42|294.2|288.2|0
1643208920000|2022-01-26 14:55:20|294.24|288.24|294.24|288.24|294.25|288.25|294.24|288.24|0
1643208930000|2022-01-26 14:55:30|294.25|288.25|294.35|288.35|294.35|288.35|294.25|288.25|0
1643208940000|2022-01-26 14:55:40|294.34|288.34|294.36|288.36|294.37|288.37|294.34|288.34|0
1643208950000|2022-01-26 14:55:50|294.37|288.37|294.38|288.38|294.38|288.38|294.34|288.34|0
1643208960000|2022-01-26 14:56:00|294.37|288.37|294.41|288.41|294.41|288.41|294.37|288.37|0
1643208970000|2022-01-26 14:56:10|294.4|288.4|294.41|288.41|294.41|288.41|294.36|288.36|0
1643208980000|2022-01-26 14:56:20|294.37|288.37|294.25|288.25|294.37|288.37|294.25|288.25|0
1643208990000|2022-01-26 14:56:30|294.26|288.26|294.2|288.2|294.26|288.26|294.2|288.2|0
1643209000000|2022-01-26 14:56:40|294.27|288.27|294.27|288.27|294.27|288.27|294.26|288.26|0
1643209010000|2022-01-26 14:56:50|294.26|288.26|294.25|288.25|294.26|288.26|294.25|288.25|0
1643209020000|2022-01-26 14:57:00|294.27|288.27|294.35|288.35|294.35|288.35|294.24|288.24|0
1643209030000|2022-01-26 14:57:10|294.29|288.29|294.24|288.24|294.29|288.29|294.05|288.05|0
1643209040000|2022-01-26 14:57:20|294.25|288.25|294.08|288.08|294.25|288.25|294.08|288.08|0
1643209050000|2022-01-26 14:57:30|294.07|288.07|294.03|288.03|294.07|288.07|294.03|288.03|0
1643209060000|2022-01-26 14:57:40|294.05|288.05|293.8|287.8|294.12|288.12|293.8|287.8|0
1643209070000|2022-01-26 14:57:50|293.94|287.94|293.99|287.99|294.02|288.02|293.94|287.94|0
1643209080000|2022-01-26 14:58:00|293.79|287.79|293.78|287.78|293.79|287.79|293.77|287.77|0
1643209090000|2022-01-26 14:58:10|293.77|287.77|293.73|287.73|293.77|287.77|293.72|287.72|0
1643209100000|2022-01-26 14:58:20|293.76|287.76|293.72|287.72|293.76|287.76|293.68|287.68|0
1643209110000|2022-01-26 14:58:30|293.73|287.73|293.74|287.74|293.75|287.75|293.73|287.73|0
1643209120000|2022-01-26 14:58:40|293.71|287.71|293.76|287.76|293.76|287.76|293.7|287.7|0
1643209130000|2022-01-26 14:58:50|293.81|287.81|293.9|287.9|293.9|287.9|293.81|287.81|0
1643209140000|2022-01-26 14:59:00|293.89|287.89|293.75|287.75|293.89|287.89|293.75|287.75|0
1643209150000|2022-01-26 14:59:10|293.76|287.76|293.48|287.48|293.76|287.76|293.46|287.46|0
1643209160000|2022-01-26 14:59:20|293.47|287.47|293.39|287.39|293.48|287.48|293.39|287.39|0
1643209170000|2022-01-26 14:59:30|293.38|287.38|293.37|287.37|293.41|287.41|293.37|287.37|0
1643209180000|2022-01-26 14:59:40|293.41|287.41|293.82|287.82|293.82|287.82|293.4|287.4|0
1643209190000|2022-01-26 14:59:50|293.72|287.72|293.7|287.7|293.73|287.73|293.69|287.69|0
1643209200000|2022-01-26 15:00:00|293.51|287.51|293.35|287.35|293.83|287.83|293.04|287.04|0
1643209210000|2022-01-26 15:00:10|293.19|287.19|293.62|287.62|293.82|287.82|293.19|287.19|0
1643209220000|2022-01-26 15:00:20|293.93|287.93|293.52|287.52|293.95|287.95|293.48|287.48|0
1643209230000|2022-01-26 15:00:30|293.49|287.49|293.51|287.51|293.63|287.63|293.44|287.44|0
1643209240000|2022-01-26 15:00:40|293.55|287.55|293.37|287.37|293.55|287.55|293.37|287.37|0
1643209250000|2022-01-26 15:00:50|293.38|287.38|293.63|287.63|293.63|287.63|293.35|287.35|0
1643209260000|2022-01-26 15:01:00|293.64|287.64|293.74|287.74|293.78|287.78|293.6|287.6|0
1643209270000|2022-01-26 15:01:10|293.69|287.69|293.72|287.72|293.75|287.75|293.58|287.58|0
1643209280000|2022-01-26 15:01:20|293.65|287.65|293.73|287.73|293.77|287.77|293.65|287.65|0
1643209290000|2022-01-26 15:01:30|293.65|287.65|293.95|287.95|294.03|288.03|293.56|287.56|0
1643209300000|2022-01-26 15:01:40|293.91|287.91|294.17|288.17|294.17|288.17|293.91|287.91|0
1643209310000|2022-01-26 15:01:50|294.14|288.14|294.26|288.26|294.39|288.39|294.09|288.09|0
1643209320000|2022-01-26 15:02:00|294.25|288.25|294.19|288.19|294.25|288.25|294.16|288.16|0
1643209330000|2022-01-26 15:02:10|294.2|288.2|294.15|288.15|294.28|288.28|294.15|288.15|0
1643209340000|2022-01-26 15:02:20|294.25|288.25|294.48|288.48|294.48|288.48|294.25|288.25|0
1643209350000|2022-01-26 15:02:30|294.47|288.47|294.45|288.45|294.49|288.49|294.4|288.4|0
1643209360000|2022-01-26 15:02:40|294.47|288.47|294.65|288.65|294.65|288.65|294.47|288.47|0
1643209370000|2022-01-26 15:02:50|294.67|288.67|294.85|288.85|294.85|288.85|294.66|288.66|0
1643209380000|2022-01-26 15:03:00|294.84|288.84|294.82|288.82|294.86|288.86|294.81|288.81|0
1643209390000|2022-01-26 15:03:10|294.86|288.86|294.89|288.89|294.97|288.97|294.86|288.86|0
1643209400000|2022-01-26 15:03:20|294.96|288.96|295.03|289.03|295.06|289.06|294.95|288.95|0
1643209410000|2022-01-26 15:03:30|295.16|289.16|295.19|289.19|295.27|289.27|295.16|289.16|0
1643209420000|2022-01-26 15:03:40|295.16|289.16|295.24|289.24|295.29|289.29|295.16|289.16|0
1643209430000|2022-01-26 15:03:50|295.32|289.32|295.4|289.4|295.4|289.4|295.29|289.29|0
1643209440000|2022-01-26 15:04:00|295.42|289.42|295.47|289.47|295.47|289.47|295.34|289.34|0
1643209450000|2022-01-26 15:04:10|295.46|289.46|295.55|289.55|295.55|289.55|295.35|289.35|0
1643209460000|2022-01-26 15:04:20|295.52|289.52|295.43|289.43|295.53|289.53|295.43|289.43|0
1643209470000|2022-01-26 15:04:30|295.38|289.38|295.49|289.49|295.49|289.49|295.38|289.38|0
1643209480000|2022-01-26 15:04:40|295.48|289.48|295.36|289.36|295.48|289.48|295.36|289.36|0
1643209490000|2022-01-26 15:04:50|295.37|289.37|295.34|289.34|295.39|289.39|295.34|289.34|0
1643209500000|2022-01-26 15:05:00|295.31|289.31|295.19|289.19|295.31|289.31|295.19|289.19|0
1643209510000|2022-01-26 15:05:10|295.2|289.2|295.22|289.22|295.23|289.23|295.2|289.2|0
1643209520000|2022-01-26 15:05:20|295.18|289.18|295.13|289.13|295.18|289.18|295.09|289.09|0
1643209530000|2022-01-26 15:05:30|295.11|289.11|295.01|289.01|295.11|289.11|295.01|289.01|0
1643209540000|2022-01-26 15:05:40|295|289|295.07|289.07|295.07|289.07|294.97|288.97|0
1643209550000|2022-01-26 15:05:50|295.06|289.06|295|289|295.07|289.07|294.99|288.99|0
1643209560000|2022-01-26 15:06:00|294.93|288.93|294.78|288.78|294.93|288.93|294.78|288.78|0
1643209570000|2022-01-26 15:06:10|294.82|288.82|294.78|288.78|294.83|288.83|294.78|288.78|0
1643209580000|2022-01-26 15:06:20|294.79|288.79|294.76|288.76|294.81|288.81|294.76|288.76|0
1643209590000|2022-01-26 15:06:30|294.77|288.77|294.81|288.81|294.81|288.81|294.77|288.77|0
1643209600000|2022-01-26 15:06:40|294.8|288.8|294.89|288.89|294.89|288.89|294.8|288.8|0
1643209610000|2022-01-26 15:06:50|294.88|288.88|294.8|288.8|294.9|288.9|294.8|288.8|0
1643209620000|2022-01-26 15:07:00|294.79|288.79|294.78|288.78|294.8|288.8|294.78|288.78|0
1643209630000|2022-01-26 15:07:10|294.79|288.79|294.7|288.7|294.79|288.79|294.69|288.69|0
1643209640000|2022-01-26 15:07:20|294.93|288.93|294.94|288.94|294.95|288.95|294.92|288.92|0
1643209650000|2022-01-26 15:07:30|294.95|288.95|295|289|295|289|294.93|288.93|0
1643209660000|2022-01-26 15:07:40|294.91|288.91|294.91|288.91|294.91|288.91|294.89|288.89|0
1643209670000|2022-01-26 15:07:50|294.9|288.9|294.81|288.81|294.9|288.9|294.81|288.81|0
1643209680000|2022-01-26 15:08:00|294.83|288.83|294.8|288.8|294.92|288.92|294.8|288.8|0
1643209690000|2022-01-26 15:08:10|294.81|288.81|294.69|288.69|294.82|288.82|294.69|288.69|0
1643209700000|2022-01-26 15:08:20|294.64|288.64|294.72|288.72|294.72|288.72|294.63|288.63|0
1643209710000|2022-01-26 15:08:30|294.73|288.73|294.7|288.7|294.74|288.74|294.7|288.7|0
1643209720000|2022-01-26 15:08:40|294.69|288.69|294.72|288.72|294.72|288.72|294.68|288.68|0
1643209730000|2022-01-26 15:08:50|294.85|288.85|295|289|295|289|294.83|288.83|0
1643209740000|2022-01-26 15:09:00|295.02|289.02|295.09|289.09|295.09|289.09|295.02|289.02|0
1643209750000|2022-01-26 15:09:10|295.06|289.06|295.04|289.04|295.08|289.08|295.03|289.03|0
1643209760000|2022-01-26 15:09:20|295.06|289.06|294.81|288.81|295.06|289.06|294.81|288.81|0
1643209770000|2022-01-26 15:09:30|294.79|288.79|294.68|288.68|294.81|288.81|294.68|288.68|0
1643209780000|2022-01-26 15:09:40|294.71|288.71|294.4|288.4|294.71|288.71|294.38|288.38|0
1643209790000|2022-01-26 15:09:50|294.54|288.54|294.75|288.75|294.75|288.75|294.54|288.54|0
1643209800000|2022-01-26 15:10:00|294.76|288.76|294.91|288.91|294.91|288.91|294.76|288.76|0
1643209810000|2022-01-26 15:10:10|294.89|288.89|294.93|288.93|294.94|288.94|294.88|288.88|0
1643209820000|2022-01-26 15:10:20|294.91|288.91|294.92|288.92|294.93|288.93|294.91|288.91|0
1643209830000|2022-01-26 15:10:30|294.96|288.96|294.96|288.96|294.96|288.96|294.95|288.95|0
1643209840000|2022-01-26 15:10:40|294.95|288.95|294.99|288.99|295.01|289.01|294.95|288.95|0
1643209850000|2022-01-26 15:10:50|294.9|288.9|294.93|288.93|294.93|288.93|294.89|288.89|0
1643209860000|2022-01-26 15:11:00|295.17|289.17|295.18|289.18|295.18|289.18|295.17|289.17|0
1643209870000|2022-01-26 15:11:10|295.17|289.17|295.04|289.04|295.17|289.17|295.04|289.04|0
1643209880000|2022-01-26 15:11:20|294.97|288.97|294.98|288.98|295|289|294.89|288.89|0
1643209890000|2022-01-26 15:11:30|295.07|289.07|295.02|289.02|295.08|289.08|295.02|289.02|0
1643209900000|2022-01-26 15:11:40|294.96|288.96|294.91|288.91|294.96|288.96|294.91|288.91|0
1643209910000|2022-01-26 15:11:50|294.86|288.86|294.88|288.88|294.88|288.88|294.85|288.85|0
1643209920000|2022-01-26 15:12:00|294.85|288.85|295.01|289.01|295.03|289.03|294.85|288.85|0
1643209930000|2022-01-26 15:12:10|295.02|289.02|295.09|289.09|295.09|289.09|294.99|288.99|0
1643209940000|2022-01-26 15:12:20|294.99|288.99|294.96|288.96|295|289|294.89|288.89|0
1643209950000|2022-01-26 15:12:30|294.91|288.91|294.91|288.91|294.94|288.94|294.9|288.9|0
1643209960000|2022-01-26 15:12:40|294.98|288.98|294.93|288.93|295.16|289.16|294.93|288.93|0
1643209970000|2022-01-26 15:12:50|294.91|288.91|294.81|288.81|294.92|288.92|294.81|288.81|0
1643209980000|2022-01-26 15:13:00|294.8|288.8|294.74|288.74|294.8|288.8|294.74|288.74|0
1643209990000|2022-01-26 15:13:10|294.75|288.75|294.63|288.63|294.75|288.75|294.63|288.63|0
1643210000000|2022-01-26 15:13:20|294.62|288.62|294.65|288.65|294.67|288.67|294.61|288.61|0
1643210010000|2022-01-26 15:13:30|294.72|288.72|294.67|288.67|294.76|288.76|294.67|288.67|0
1643210020000|2022-01-26 15:13:40|294.6|288.6|294.55|288.55|294.61|288.61|294.55|288.55|0
1643210030000|2022-01-26 15:13:50|294.61|288.61|294.62|288.62|294.62|288.62|294.61|288.61|0
1643210040000|2022-01-26 15:14:00|294.6|288.6|294.64|288.64|294.64|288.64|294.6|288.6|0
1643210050000|2022-01-26 15:14:10|294.63|288.63|294.56|288.56|294.65|288.65|294.56|288.56|0
1643210060000|2022-01-26 15:14:20|294.55|288.55|294.56|288.56|294.56|288.56|294.55|288.55|0
1643210070000|2022-01-26 15:14:30|294.73|288.73|294.63|288.63|294.73|288.73|294.63|288.63|0
1643210080000|2022-01-26 15:14:40|294.64|288.64|294.63|288.63|294.64|288.64|294.6|288.6|0
1643210090000|2022-01-26 15:14:50|294.61|288.61|294.61|288.61|294.62|288.62|294.59|288.59|0
1643210100000|2022-01-26 15:15:00|294.62|288.62|294.59|288.59|294.62|288.62|294.58|288.58|0
1643210110000|2022-01-26 15:15:10|294.6|288.6|294.56|288.56|294.61|288.61|294.56|288.56|0
1643210120000|2022-01-26 15:15:20|294.57|288.57|294.44|288.44|294.57|288.57|294.44|288.44|0
1643210130000|2022-01-26 15:15:30|294.45|288.45|294.23|288.23|294.45|288.45|294.22|288.22|0
1643210140000|2022-01-26 15:15:40|294.22|288.22|294.13|288.13|294.23|288.23|294.13|288.13|0
1643210150000|2022-01-26 15:15:50|294.12|288.12|294.09|288.09|294.12|288.12|293.91|287.91|0
1643210160000|2022-01-26 15:16:00|294.11|288.11|293.93|287.93|294.11|288.11|293.93|287.93|0
1643210170000|2022-01-26 15:16:10|293.92|287.92|293.66|287.66|293.92|287.92|293.66|287.66|0
1643210180000|2022-01-26 15:16:20|293.68|287.68|293.7|287.7|293.7|287.7|293.68|287.68|0
1643210190000|2022-01-26 15:16:30|293.71|287.71|293.67|287.67|293.74|287.74|293.66|287.66|0
1643210200000|2022-01-26 15:16:40|293.66|287.66|293.59|287.59|293.66|287.66|293.57|287.57|0
1643210210000|2022-01-26 15:16:50|293.6|287.6|293.64|287.64|293.67|287.67|293.6|287.6|0
1643210220000|2022-01-26 15:17:00|293.66|287.66|293.73|287.73|293.73|287.73|293.66|287.66|0
1643210230000|2022-01-26 15:17:10|293.72|287.72|293.74|287.74|293.89|287.89|293.72|287.72|0
1643210240000|2022-01-26 15:17:20|293.75|287.75|293.99|287.99|294|288|293.75|287.75|0
1643210250000|2022-01-26 15:17:30|294|288|294.04|288.04|294.04|288.04|293.99|287.99|0
1643210260000|2022-01-26 15:17:40|294.06|288.06|294.06|288.06|294.07|288.07|294|288|0
1643210270000|2022-01-26 15:17:50|294.05|288.05|294.12|288.12|294.16|288.16|294.05|288.05|0
1643210280000|2022-01-26 15:18:00|294.16|288.16|294.23|288.23|294.23|288.23|294.11|288.11|0
1643210290000|2022-01-26 15:18:10|294.22|288.22|294.24|288.24|294.24|288.24|294.22|288.22|0
1643210300000|2022-01-26 15:18:20|294.21|288.21|294.22|288.22|294.23|288.23|294.19|288.19|0
1643210310000|2022-01-26 15:18:30|294.23|288.23|294.26|288.26|294.26|288.26|294.21|288.21|0
1643210320000|2022-01-26 15:18:40|294.27|288.27|294.27|288.27|294.31|288.31|294.27|288.27|0
1643210330000|2022-01-26 15:18:50|294.29|288.29|294.36|288.36|294.36|288.36|294.28|288.28|0
1643210340000|2022-01-26 15:19:00|294.39|288.39|294.44|288.44|294.44|288.44|294.39|288.39|0
1643210350000|2022-01-26 15:19:10|294.45|288.45|294.47|288.47|294.5|288.5|294.44|288.44|0
1643210360000|2022-01-26 15:19:20|294.58|288.58|294.67|288.67|294.67|288.67|294.58|288.58|0
1643210370000|2022-01-26 15:19:30|294.7|288.7|294.78|288.78|294.78|288.78|294.7|288.7|0
1643210380000|2022-01-26 15:19:40|294.81|288.81|294.73|288.73|294.91|288.91|294.73|288.73|0
1643210390000|2022-01-26 15:19:50|294.76|288.76|294.75|288.75|294.76|288.76|294.75|288.75|0
1643210400000|2022-01-26 15:20:00|294.83|288.83|294.85|288.85|294.85|288.85|294.82|288.82|0
1643210410000|2022-01-26 15:20:10|294.87|288.87|294.87|288.87|294.88|288.88|294.85|288.85|0
1643210420000|2022-01-26 15:20:20|294.88|288.88|294.96|288.96|294.97|288.97|294.88|288.88|0
1643210430000|2022-01-26 15:20:30|295.01|289.01|295.07|289.07|295.08|289.08|295.01|289.01|0
1643210440000|2022-01-26 15:20:40|295.06|289.06|295.06|289.06|295.07|289.07|295.06|289.06|0
1643210450000|2022-01-26 15:20:50|295.07|289.07|295|289|295.1|289.1|295|289|0
1643210460000|2022-01-26 15:21:00|294.97|288.97|294.95|288.95|294.97|288.97|294.92|288.92|0
1643210470000|2022-01-26 15:21:10|294.93|288.93|294.91|288.91|294.93|288.93|294.91|288.91|0
1643210480000|2022-01-26 15:21:20|294.94|288.94|294.91|288.91|294.95|288.95|294.9|288.9|0
1643210490000|2022-01-26 15:21:30|294.92|288.92|294.92|288.92|294.94|288.94|294.91|288.91|0
1643210500000|2022-01-26 15:21:40|294.91|288.91|295.05|289.05|295.05|289.05|294.87|288.87|0
1643210510000|2022-01-26 15:21:50|295.06|289.06|295.05|289.05|295.08|289.08|295.04|289.04|0
1643210520000|2022-01-26 15:22:00|295.04|289.04|295.27|289.27|295.27|289.27|295.04|289.04|0
1643210530000|2022-01-26 15:22:10|295.28|289.28|295.48|289.48|295.48|289.48|295.27|289.27|0
1643210540000|2022-01-26 15:22:20|295.46|289.46|295.35|289.35|295.46|289.46|295.35|289.35|0
1643210550000|2022-01-26 15:22:30|295.36|289.36|295.13|289.13|295.36|289.36|295.13|289.13|0
1643210560000|2022-01-26 15:22:40|295.16|289.16|295.42|289.42|295.42|289.42|295.16|289.16|0
1643210570000|2022-01-26 15:22:50|295.43|289.43|295.48|289.48|295.48|289.48|295.43|289.43|0
1643210580000|2022-01-26 15:23:00|295.49|289.49|295.49|289.49|295.49|289.49|295.48|289.48|0
1643210590000|2022-01-26 15:23:10|295.48|289.48|295.43|289.43|295.48|289.48|295.43|289.43|0
1643210600000|2022-01-26 15:23:20|295.46|289.46|295.46|289.46|295.46|289.46|295.46|289.46|0
1643210610000|2022-01-26 15:23:30|295.39|289.39|295.42|289.42|295.44|289.44|295.39|289.39|0
1643210620000|2022-01-26 15:23:40|295.4|289.4|295.32|289.32|295.41|289.41|295.32|289.32|0
1643210630000|2022-01-26 15:23:50|295.34|289.34|295.25|289.25|295.34|289.34|295.25|289.25|0
1643210640000|2022-01-26 15:24:00|295.24|289.24|295.05|289.05|295.24|289.24|295.01|289.01|0
1643210650000|2022-01-26 15:24:10|295.04|289.04|294.97|288.97|295.04|289.04|294.95|288.95|0
1643210660000|2022-01-26 15:24:20|294.96|288.96|294.76|288.76|294.96|288.96|294.76|288.76|0
1643210670000|2022-01-26 15:24:30|294.7|288.7|294.51|288.51|294.72|288.72|294.51|288.51|0
1643210680000|2022-01-26 15:24:40|294.44|288.44|294.54|288.54|294.55|288.55|294.44|288.44|0
1643210700000|2022-01-26 15:25:00|294.53|288.53|294.36|288.36|294.53|288.53|294.36|288.36|0
1643210710000|2022-01-26 15:25:10|294.34|288.34|293.69|287.69|294.34|288.34|293.69|287.69|0
1643210720000|2022-01-26 15:25:20|293.7|287.7|293.51|287.51|293.73|287.73|293.51|287.51|0
1643210730000|2022-01-26 15:25:30|293.52|287.52|293.4|287.4|293.52|287.52|293.29|287.29|0
1643210740000|2022-01-26 15:25:40|293.41|287.41|293.55|287.55|293.55|287.55|293.38|287.38|0
1643210750000|2022-01-26 15:25:50|293.56|287.56|293.54|287.54|293.57|287.57|293.51|287.51|0
1643210760000|2022-01-26 15:26:00|293.62|287.62|293.55|287.55|293.65|287.65|293.53|287.53|0
1643210770000|2022-01-26 15:26:10|293.54|287.54|293.46|287.46|293.62|287.62|293.46|287.46|0
1643210780000|2022-01-26 15:26:20|293.49|287.49|293.73|287.73|293.74|287.74|293.49|287.49|0
1643210790000|2022-01-26 15:26:30|293.69|287.69|293.69|287.69|293.69|287.69|293.69|287.69|0
1643210800000|2022-01-26 15:26:40|293.7|287.7|293.73|287.73|293.73|287.73|293.7|287.7|0
1643210810000|2022-01-26 15:26:50|293.68|287.68|293.61|287.61|293.68|287.68|293.58|287.58|0
1643210820000|2022-01-26 15:27:00|293.64|287.64|293.61|287.61|293.64|287.64|293.6|287.6|0
1643210830000|2022-01-26 15:27:10|293.57|287.57|293.62|287.62|293.62|287.62|293.56|287.56|0
1643210840000|2022-01-26 15:27:20|293.72|287.72|293.73|287.73|293.75|287.75|293.72|287.72|0
1643210850000|2022-01-26 15:27:30|293.72|287.72|293.48|287.48|293.73|287.73|293.44|287.44|0
1643210860000|2022-01-26 15:27:40|293.52|287.52|293.55|287.55|293.67|287.67|293.52|287.52|0
1643210870000|2022-01-26 15:27:50|293.52|287.52|293.5|287.5|293.52|287.52|293.49|287.49|0
1643210880000|2022-01-26 15:28:00|293.49|287.49|293.27|287.27|293.5|287.5|293.27|287.27|0
1643210890000|2022-01-26 15:28:10|293.33|287.33|293.23|287.23|293.36|287.36|293.22|287.22|0
1643210900000|2022-01-26 15:28:20|293.18|287.18|292.76|286.76|293.19|287.19|292.75|286.75|0
1643210910000|2022-01-26 15:28:30|292.73|286.73|292.53|286.53|292.73|286.73|292.53|286.53|0
1643210920000|2022-01-26 15:28:40|292.72|286.72|292.74|286.74|292.74|286.74|292.72|286.72|0
1643210930000|2022-01-26 15:28:50|292.73|286.73|292.51|286.51|292.73|286.73|292.5|286.5|0
1643210940000|2022-01-26 15:29:00|292.42|286.42|292.39|286.39|292.42|286.42|292.32|286.32|0
1643210950000|2022-01-26 15:29:10|292.4|286.4|292.35|286.35|292.4|286.4|292.35|286.35|0
1643210960000|2022-01-26 15:29:20|292.34|286.34|292.38|286.38|292.39|286.39|292.31|286.31|0
1643210970000|2022-01-26 15:29:30|292.36|286.36|292.41|286.41|292.42|286.42|292.36|286.36|0
1643210980000|2022-01-26 15:29:40|292.4|286.4|292.39|286.39|292.41|286.41|292.34|286.34|0
1643210990000|2022-01-26 15:29:50|292.27|286.27|292.29|286.29|292.3|286.3|292.22|286.22|0
1643211000000|2022-01-26 15:30:00|292.28|286.28|292.16|286.16|292.29|286.29|292.15|286.15|0
1643211010000|2022-01-26 15:30:10|292.18|286.18|292.13|286.13|292.19|286.19|292.13|286.13|0
1643211020000|2022-01-26 15:30:20|292.14|286.14|292.18|286.18|292.19|286.19|292.12|286.12|0
1643211030000|2022-01-26 15:30:30|292.21|286.21|292.21|286.21|292.21|286.21|292.19|286.19|0
1643211040000|2022-01-26 15:30:40|292.2|286.2|292.13|286.13|292.2|286.2|292.11|286.11|0
1643211050000|2022-01-26 15:30:50|292.22|286.22|292.16|286.16|292.22|286.22|292.16|286.16|0
1643211060000|2022-01-26 15:31:00|292.13|286.13|291.99|285.99|292.19|286.19|291.99|285.99|0
1643211070000|2022-01-26 15:31:10|292|286|292.01|286.01|292.01|286.01|291.98|285.98|0
1643211080000|2022-01-26 15:31:20|292.04|286.04|292.09|286.09|292.09|286.09|292.04|286.04|0
1643211090000|2022-01-26 15:31:30|292.1|286.1|292.13|286.13|292.13|286.13|292.1|286.1|0
1643211100000|2022-01-26 15:31:40|292.12|286.12|292.24|286.24|292.24|286.24|292.11|286.11|0
1643211110000|2022-01-26 15:31:50|292.25|286.25|291.89|285.89|292.26|286.26|291.88|285.88|0
1643211120000|2022-01-26 15:32:00|291.9|285.9|291.87|285.87|291.9|285.9|291.87|285.87|0
1643211130000|2022-01-26 15:32:10|291.9|285.9|291.91|285.91|291.91|285.91|291.9|285.9|0
1643211140000|2022-01-26 15:32:20|291.93|285.93|291.95|285.95|291.97|285.97|291.93|285.93|0
1643211150000|2022-01-26 15:32:30|291.94|285.94|291.9|285.9|291.94|285.94|291.9|285.9|0
1643211160000|2022-01-26 15:32:40|292.05|286.05|291.92|285.92|292.09|286.09|291.91|285.91|0
1643211170000|2022-01-26 15:32:50|291.94|285.94|291.93|285.93|291.94|285.94|291.92|285.92|0
1643211180000|2022-01-26 15:33:00|291.92|285.92|291.95|285.95|291.95|285.95|291.91|285.91|0
1643211190000|2022-01-26 15:33:10|291.94|285.94|291.89|285.89|291.98|285.98|291.89|285.89|0
1643211200000|2022-01-26 15:33:20|291.88|285.88|291.85|285.85|291.91|285.91|291.84|285.84|0
1643211210000|2022-01-26 15:33:30|291.83|285.83|291.77|285.77|291.83|285.83|291.77|285.77|0
1643211220000|2022-01-26 15:33:40|291.79|285.79|291.83|285.83|291.83|285.83|291.78|285.78|0
1643211230000|2022-01-26 15:33:50|291.85|285.85|291.79|285.79|291.85|285.85|291.79|285.79|0
1643211240000|2022-01-26 15:34:00|291.75|285.75|291.82|285.82|291.83|285.83|291.75|285.75|0
1643211250000|2022-01-26 15:34:10|291.83|285.83|291.82|285.82|291.86|285.86|291.82|285.82|0
1643211260000|2022-01-26 15:34:20|291.84|285.84|291.86|285.86|291.89|285.89|291.83|285.83|0
1643211270000|2022-01-26 15:34:30|291.87|285.87|291.81|285.81|291.87|285.87|291.81|285.81|0
1643211280000|2022-01-26 15:34:40|291.82|285.82|291.84|285.84|291.84|285.84|291.79|285.79|0
1643211290000|2022-01-26 15:34:50|291.85|285.85|291.85|285.85|291.85|285.85|291.8|285.8|0
1643211300000|2022-01-26 15:35:00|291.86|285.86|291.81|285.81|291.86|285.86|291.79|285.79|0
1643211310000|2022-01-26 15:35:10|291.78|285.78|291.76|285.76|291.8|285.8|291.76|285.76|0
1643211320000|2022-01-26 15:35:20|291.75|285.75|291.76|285.76|291.77|285.77|291.75|285.75|0
1643211330000|2022-01-26 15:35:30|291.71|285.71|291.76|285.76|291.82|285.82|291.7|285.7|0
1643211340000|2022-01-26 15:35:40|291.77|285.77|291.59|285.59|291.81|285.81|291.59|285.59|0
1643211350000|2022-01-26 15:35:50|291.62|285.62|291.57|285.57|291.62|285.62|291.57|285.57|0
1643211360000|2022-01-26 15:36:00|291.58|285.58|291.56|285.56|291.58|285.58|291.56|285.56|0
1643211370000|2022-01-26 15:36:10|291.52|285.52|291.53|285.53|291.53|285.53|291.52|285.52|0
1643211380000|2022-01-26 15:36:20|291.52|285.52|291.53|285.53|291.54|285.54|291.52|285.52|0
1643211390000|2022-01-26 15:36:30|291.54|285.54|291.62|285.62|291.66|285.66|291.53|285.53|0
1643211400000|2022-01-26 15:36:40|291.61|285.61|291.66|285.66|291.66|285.66|291.52|285.52|0
1643211410000|2022-01-26 15:36:50|291.65|285.65|291.63|285.63|291.65|285.65|291.62|285.62|0
1643211420000|2022-01-26 15:37:00|291.64|285.64|291.64|285.64|291.65|285.65|291.64|285.64|0
1643211430000|2022-01-26 15:37:10|291.63|285.63|291.6|285.6|291.64|285.64|291.58|285.58|0
1643211450000|2022-01-26 15:37:30|291.56|285.56|291.54|285.54|291.57|285.57|291.54|285.54|0
1643211460000|2022-01-26 15:37:40|291.53|285.53|291.46|285.46|291.53|285.53|291.46|285.46|0
1643211470000|2022-01-26 15:37:50|291.47|285.47|291.4|285.4|291.48|285.48|291.34|285.34|0
1643211480000|2022-01-26 15:38:00|291.42|285.42|291.45|285.45|291.45|285.45|291.39|285.39|0
1643211490000|2022-01-26 15:38:10|291.44|285.44|291.44|285.44|291.45|285.45|291.44|285.44|0
1643211500000|2022-01-26 15:38:20|291.46|285.46|291.51|285.51|291.53|285.53|291.46|285.46|0
1643211510000|2022-01-26 15:38:30|291.5|285.5|291.49|285.49|291.53|285.53|291.49|285.49|0
1643211520000|2022-01-26 15:38:40|291.5|285.5|291.54|285.54|291.54|285.54|291.5|285.5|0
1643211530000|2022-01-26 15:38:50|291.53|285.53|291.53|285.53|291.53|285.53|291.52|285.52|0
1643211540000|2022-01-26 15:39:00|291.52|285.52|291.72|285.72|291.72|285.72|291.52|285.52|0
1643211550000|2022-01-26 15:39:10|291.67|285.67|291.77|285.77|291.77|285.77|291.65|285.65|0
1643211560000|2022-01-26 15:39:20|291.65|285.65|291.8|285.8|291.82|285.82|291.65|285.65|0
1643211570000|2022-01-26 15:39:30|291.79|285.79|291.75|285.75|291.8|285.8|291.75|285.75|0
1643211580000|2022-01-26 15:39:40|291.74|285.74|291.6|285.6|291.74|285.74|291.6|285.6|0
1643211590000|2022-01-26 15:39:50|291.65|285.65|291.41|285.41|291.65|285.65|291.41|285.41|0
1643211600000|2022-01-26 15:40:00|291.42|285.42|291.48|285.48|291.49|285.49|291.42|285.42|0
1643211610000|2022-01-26 15:40:10|291.49|285.49|291.4|285.4|291.49|285.49|291.4|285.4|0
1643211620000|2022-01-26 15:40:20|291.43|285.43|291.41|285.41|291.47|285.47|291.41|285.41|0
1643211630000|2022-01-26 15:40:30|291.42|285.42|291.38|285.38|291.42|285.42|291.37|285.37|0
1643211640000|2022-01-26 15:40:40|291.37|285.37|291.41|285.41|291.41|285.41|291.37|285.37|0
1643211650000|2022-01-26 15:40:50|291.33|285.33|291.26|285.26|291.33|285.33|291.26|285.26|0
1643211660000|2022-01-26 15:41:00|291.25|285.25|291.24|285.24|291.25|285.25|291.2|285.2|0
1643211670000|2022-01-26 15:41:10|291.43|285.43|291.36|285.36|291.44|285.44|291.36|285.36|0
1643211680000|2022-01-26 15:41:20|291.35|285.35|291.44|285.44|291.45|285.45|291.35|285.35|0
1643211690000|2022-01-26 15:41:30|291.4|285.4|291.4|285.4|291.43|285.43|291.4|285.4|0
1643211700000|2022-01-26 15:41:40|291.38|285.38|291.46|285.46|291.47|285.47|291.38|285.38|0
1643211710000|2022-01-26 15:41:50|291.48|285.48|291.51|285.51|291.52|285.52|291.48|285.48|0
1643211720000|2022-01-26 15:42:00|291.36|285.36|291.44|285.44|291.46|285.46|291.36|285.36|0
1643211730000|2022-01-26 15:42:10|291.43|285.43|291.4|285.4|291.43|285.43|291.39|285.39|0
1643211740000|2022-01-26 15:42:20|291.39|285.39|291.41|285.41|291.41|285.41|291.39|285.39|0
1643211750000|2022-01-26 15:42:30|291.4|285.4|291.36|285.36|291.4|285.4|291.36|285.36|0
1643211760000|2022-01-26 15:42:40|291.39|285.39|291.35|285.35|291.39|285.39|291.35|285.35|0
1643211770000|2022-01-26 15:42:50|291.37|285.37|291.37|285.37|291.38|285.38|291.36|285.36|0
1643211780000|2022-01-26 15:43:00|291.38|285.38|291.42|285.42|291.42|285.42|291.38|285.38|0
1643211790000|2022-01-26 15:43:10|291.43|285.43|291.39|285.39|291.45|285.45|291.39|285.39|0
1643211800000|2022-01-26 15:43:20|291.38|285.38|291.43|285.43|291.44|285.44|291.38|285.38|0
1643211810000|2022-01-26 15:43:30|291.44|285.44|291.43|285.43|291.46|285.46|291.42|285.42|0
1643211820000|2022-01-26 15:43:40|291.42|285.42|291.44|285.44|291.44|285.44|291.42|285.42|0
1643211830000|2022-01-26 15:43:50|291.43|285.43|291.43|285.43|291.45|285.45|291.43|285.43|0
1643211840000|2022-01-26 15:44:00|291.42|285.42|291.24|285.24|291.42|285.42|291.24|285.24|0
1643211850000|2022-01-26 15:44:10|291.2|285.2|291.19|285.19|291.2|285.2|291.19|285.19|0
1643211860000|2022-01-26 15:44:20|291.2|285.2|291.21|285.21|291.21|285.21|291.2|285.2|0
1643211870000|2022-01-26 15:44:30|291.2|285.2|291.19|285.19|291.2|285.2|291.19|285.19|0
1643211880000|2022-01-26 15:44:40|291.11|285.11|291.15|285.15|291.16|285.16|291.1|285.1|0
1643211890000|2022-01-26 15:44:50|291.12|285.12|291.13|285.13|291.2|285.2|291.12|285.12|0
1643211900000|2022-01-26 15:45:00|291.12|285.12|291.12|285.12|291.13|285.13|291.09|285.09|0
1643211910000|2022-01-26 15:45:10|291.07|285.07|291.1|285.1|291.1|285.1|291.06|285.06|0
1643211920000|2022-01-26 15:45:20|291.09|285.09|291.04|285.04|291.09|285.09|291.04|285.04|0
1643211930000|2022-01-26 15:45:30|291.05|285.05|291.03|285.03|291.05|285.05|291.03|285.03|0
1643211940000|2022-01-26 15:45:40|291.02|285.02|290.94|284.94|291.02|285.02|290.94|284.94|0
1643211950000|2022-01-26 15:45:50|290.92|284.92|290.63|284.63|290.92|284.92|290.56|284.56|0
1643211960000|2022-01-26 15:46:00|290.64|284.64|290.69|284.69|290.69|284.69|290.64|284.64|0
1643211970000|2022-01-26 15:46:10|290.66|284.66|290.71|284.71|290.71|284.71|290.66|284.66|0
1643211980000|2022-01-26 15:46:20|290.69|284.69|290.68|284.68|290.72|284.72|290.65|284.65|0
1643211990000|2022-01-26 15:46:30|290.67|284.67|290.66|284.66|290.67|284.67|290.65|284.65|0
1643212000000|2022-01-26 15:46:40|290.64|284.64|290.64|284.64|290.64|284.64|290.63|284.63|0
1643212010000|2022-01-26 15:46:50|290.62|284.62|290.61|284.61|290.62|284.62|290.61|284.61|0
1643212020000|2022-01-26 15:47:00|290.55|284.55|290.57|284.57|290.57|284.57|290.55|284.55|0
1643212030000|2022-01-26 15:47:10|290.59|284.59|290.45|284.45|290.6|284.6|290.45|284.45|0
1643212040000|2022-01-26 15:47:20|290.44|284.44|290.45|284.45|290.45|284.45|290.44|284.44|0
1643212050000|2022-01-26 15:47:30|290.44|284.44|290.35|284.35|290.44|284.44|290.35|284.35|0
1643212060000|2022-01-26 15:47:40|290.34|284.34|290.19|284.19|290.34|284.34|290.19|284.19|0
1643212070000|2022-01-26 15:47:50|290.3|284.3|290.15|284.15|290.3|284.3|290.15|284.15|0
1643212080000|2022-01-26 15:48:00|290.11|284.11|290.1|284.1|290.12|284.12|290.1|284.1|0
1643212090000|2022-01-26 15:48:10|290.05|284.05|290.03|284.03|290.07|284.07|290.03|284.03|0
1643212100000|2022-01-26 15:48:20|290|284|290.01|284.01|290.02|284.02|289.99|283.99|0
1643212110000|2022-01-26 15:48:30|290.02|284.02|290.11|284.11|290.11|284.11|290.02|284.02|0
1643212120000|2022-01-26 15:48:40|290.12|284.12|290.1|284.1|290.12|284.12|290.08|284.08|0
1643212130000|2022-01-26 15:48:50|290.09|284.09|290.12|284.12|290.14|284.14|290.09|284.09|0
1643212140000|2022-01-26 15:49:00|290.11|284.11|290.08|284.08|290.12|284.12|290.08|284.08|0
1643212150000|2022-01-26 15:49:10|290.04|284.04|290.17|284.17|290.2|284.2|290.01|284.01|0
1643212160000|2022-01-26 15:49:20|290.15|284.15|290.28|284.28|290.28|284.28|290.15|284.15|0
1643212170000|2022-01-26 15:49:30|290.27|284.27|290.26|284.26|290.27|284.27|290.26|284.26|0
1643212180000|2022-01-26 15:49:40|290.32|284.32|290.38|284.38|290.39|284.39|290.3|284.3|0
1643212190000|2022-01-26 15:49:50|290.33|284.33|290.39|284.39|290.39|284.39|290.33|284.33|0
1643212200000|2022-01-26 15:50:00|290.38|284.38|290.33|284.33|290.38|284.38|290.33|284.33|0
1643212210000|2022-01-26 15:50:10|290.34|284.34|290.35|284.35|290.37|284.37|290.34|284.34|0
1643212220000|2022-01-26 15:50:20|290.32|284.32|290.39|284.39|290.39|284.39|290.31|284.31|0
1643212230000|2022-01-26 15:50:30|290.44|284.44|290.42|284.42|290.47|284.47|290.42|284.42|0
1643212240000|2022-01-26 15:50:40|290.47|284.47|290.53|284.53|290.53|284.53|290.47|284.47|0
1643212250000|2022-01-26 15:50:50|290.55|284.55|290.51|284.51|290.55|284.55|290.51|284.51|0
1643212260000|2022-01-26 15:51:00|290.6|284.6|290.52|284.52|290.6|284.6|290.49|284.49|0
1643212270000|2022-01-26 15:51:10|290.51|284.51|290.48|284.48|290.51|284.51|290.47|284.47|0
1643212280000|2022-01-26 15:51:20|290.47|284.47|290.52|284.52|290.52|284.52|290.47|284.47|0
1643212290000|2022-01-26 15:51:30|290.53|284.53|290.53|284.53|290.54|284.54|290.51|284.51|0
1643212300000|2022-01-26 15:51:40|290.58|284.58|290.65|284.65|290.65|284.65|290.57|284.57|0
1643212310000|2022-01-26 15:51:50|290.61|284.61|290.67|284.67|290.67|284.67|290.61|284.61|0
1643212320000|2022-01-26 15:52:00|290.66|284.66|290.56|284.56|290.66|284.66|290.56|284.56|0
1643212330000|2022-01-26 15:52:10|290.66|284.66|290.63|284.63|290.67|284.67|290.63|284.63|0
1643212340000|2022-01-26 15:52:20|290.65|284.65|290.6|284.6|290.65|284.65|290.6|284.6|0
1643212350000|2022-01-26 15:52:30|290.68|284.68|290.72|284.72|290.73|284.73|290.68|284.68|0
1643212360000|2022-01-26 15:52:40|290.71|284.71|290.62|284.62|290.71|284.71|290.62|284.62|0
1643212370000|2022-01-26 15:52:50|290.66|284.66|290.63|284.63|290.66|284.66|290.63|284.63|0
1643212380000|2022-01-26 15:53:00|290.6|284.6|290.61|284.61|290.61|284.61|290.6|284.6|0
1643212390000|2022-01-26 15:53:10|290.62|284.62|290.68|284.68|290.69|284.69|290.62|284.62|0
1643212400000|2022-01-26 15:53:20|290.67|284.67|290.69|284.69|290.69|284.69|290.65|284.65|0
1643212410000|2022-01-26 15:53:30|290.67|284.67|290.58|284.58|290.67|284.67|290.58|284.58|0
1643212420000|2022-01-26 15:53:40|290.57|284.57|290.56|284.56|290.59|284.59|290.56|284.56|0
1643212430000|2022-01-26 15:53:50|290.54|284.54|290.5|284.5|290.54|284.54|290.5|284.5|0
1643212440000|2022-01-26 15:54:00|290.47|284.47|290.47|284.47|290.49|284.49|290.47|284.47|0
1643212450000|2022-01-26 15:54:10|290.46|284.46|290.4|284.4|290.46|284.46|290.37|284.37|0
1643212460000|2022-01-26 15:54:20|290.43|284.43|290.37|284.37|290.43|284.43|290.36|284.36|0
1643212470000|2022-01-26 15:54:30|290.35|284.35|290.35|284.35|290.35|284.35|290.35|284.35|0
1643212480000|2022-01-26 15:54:40|290.34|284.34|290.35|284.35|290.35|284.35|290.34|284.34|0
1643212490000|2022-01-26 15:54:50|290.34|284.34|290.34|284.34|290.34|284.34|290.34|284.34|0
1643212500000|2022-01-26 15:55:00|290.33|284.33|290.35|284.35|290.35|284.35|290.33|284.33|0
1643212510000|2022-01-26 15:55:10|290.32|284.32|290.31|284.31|290.35|284.35|290.3|284.3|0
1643212520000|2022-01-26 15:55:20|290.3|284.3|290.15|284.15|290.36|284.36|290.15|284.15|0
1643212530000|2022-01-26 15:55:30|290.12|284.12|290.06|284.06|290.12|284.12|290.06|284.06|0
1643212540000|2022-01-26 15:55:40|290.05|284.05|290.1|284.1|290.17|284.17|290.05|284.05|0
1643212550000|2022-01-26 15:55:50|290.11|284.11|290.19|284.19|290.19|284.19|290.11|284.11|0
1643212560000|2022-01-26 15:56:00|290.2|284.2|290.26|284.26|290.26|284.26|290.2|284.2|0
1643212570000|2022-01-26 15:56:10|290.3|284.3|290.39|284.39|290.47|284.47|290.3|284.3|0
1643212580000|2022-01-26 15:56:20|290.5|284.5|290.52|284.52|290.53|284.53|290.5|284.5|0
1643212590000|2022-01-26 15:56:30|290.57|284.57|290.71|284.71|290.71|284.71|290.56|284.56|0
1643212600000|2022-01-26 15:56:40|290.74|284.74|290.86|284.86|290.86|284.86|290.74|284.74|0
1643212610000|2022-01-26 15:56:50|290.85|284.85|290.9|284.9|290.9|284.9|290.83|284.83|0
1643212620000|2022-01-26 15:57:00|290.89|284.89|290.98|284.98|290.98|284.98|290.89|284.89|0
1643212630000|2022-01-26 15:57:10|291|285|291.1|285.1|291.2|285.2|291|285|0
1643212640000|2022-01-26 15:57:20|291.11|285.11|291.52|285.52|291.52|285.52|291.1|285.1|0
1643212650000|2022-01-26 15:57:30|291.48|285.48|291.49|285.49|291.49|285.49|291.48|285.48|0
1643212660000|2022-01-26 15:57:40|291.5|285.5|291.48|285.48|291.52|285.52|291.48|285.48|0
1643212670000|2022-01-26 15:57:50|291.49|285.49|291.58|285.58|291.58|285.58|291.47|285.47|0
1643212680000|2022-01-26 15:58:00|291.57|285.57|291.84|285.84|291.88|285.88|291.57|285.57|0
1643212690000|2022-01-26 15:58:10|291.85|285.85|291.82|285.82|291.85|285.85|291.82|285.82|0
1643212700000|2022-01-26 15:58:20|291.79|285.79|291.78|285.78|291.79|285.79|291.77|285.77|0
1643212710000|2022-01-26 15:58:30|291.82|285.82|291.87|285.87|291.87|285.87|291.76|285.76|0
1643212720000|2022-01-26 15:58:40|291.92|285.92|291.82|285.82|291.92|285.92|291.8|285.8|0
1643212730000|2022-01-26 15:58:50|291.83|285.83|291.78|285.78|291.84|285.84|291.78|285.78|0
1643212740000|2022-01-26 15:59:00|291.8|285.8|291.79|285.79|291.8|285.8|291.78|285.78|0
1643212750000|2022-01-26 15:59:10|291.78|285.78|291.8|285.8|291.81|285.81|291.78|285.78|0
1643212760000|2022-01-26 15:59:20|291.79|285.79|291.79|285.79|291.79|285.79|291.79|285.79|0
1643212770000|2022-01-26 15:59:30|291.78|285.78|291.86|285.86|291.86|285.86|291.78|285.78|0
1643212780000|2022-01-26 15:59:40|291.85|285.85|291.77|285.77|291.85|285.85|291.76|285.76|0
1643212790000|2022-01-26 15:59:50|291.76|285.76|291.75|285.75|291.76|285.76|291.75|285.75|0
1643212800000|2022-01-26 16:00:00|291.77|285.77|291.75|285.75|291.77|285.77|291.75|285.75|0
1643212810000|2022-01-26 16:00:10|291.71|285.71|291.63|285.63|291.72|285.72|291.63|285.63|0
1643212820000|2022-01-26 16:00:20|291.64|285.64|291.67|285.67|291.67|285.67|291.64|285.64|0
1643212830000|2022-01-26 16:00:30|291.66|285.66|291.65|285.65|291.66|285.66|291.65|285.65|0
1643212840000|2022-01-26 16:00:40|291.66|285.66|291.65|285.65|291.66|285.66|291.65|285.65|0
1643212850000|2022-01-26 16:00:50|291.66|285.66|291.65|285.65|291.67|285.67|291.64|285.64|0
1643212860000|2022-01-26 16:01:00|291.63|285.63|291.46|285.46|291.63|285.63|291.46|285.46|0
1643212870000|2022-01-26 16:01:10|291.44|285.44|291.26|285.26|291.46|285.46|291.26|285.26|0
1643212880000|2022-01-26 16:01:20|291.27|285.27|291.05|285.05|291.3|285.3|291.05|285.05|0
1643212890000|2022-01-26 16:01:30|291.04|285.04|291.07|285.07|291.07|285.07|291.04|285.04|0
1643212900000|2022-01-26 16:01:40|291.11|285.11|291.14|285.14|291.16|285.16|291.11|285.11|0
1643212910000|2022-01-26 16:01:50|291.15|285.15|291.15|285.15|291.15|285.15|291.15|285.15|0
1643212920000|2022-01-26 16:02:00|291.14|285.14|291.14|285.14|291.15|285.15|291.14|285.14|0
1643212930000|2022-01-26 16:02:10|291.13|285.13|291.14|285.14|291.14|285.14|291.13|285.13|0
1643212950000|2022-01-26 16:02:30|291.13|285.13|291.05|285.05|291.14|285.14|291.05|285.05|0
1643212960000|2022-01-26 16:02:40|291.01|285.01|290.99|284.99|291.01|285.01|290.99|284.99|0
1643212970000|2022-01-26 16:02:50|290.92|284.92|290.93|284.93|290.93|284.93|290.92|284.92|0
1643212980000|2022-01-26 16:03:00|290.92|284.92|290.93|284.93|290.98|284.98|290.92|284.92|0
1643212990000|2022-01-26 16:03:10|290.83|284.83|290.82|284.82|290.84|284.84|290.81|284.81|0
1643213000000|2022-01-26 16:03:20|290.77|284.77|290.81|284.81|290.82|284.82|290.77|284.77|0
1643213010000|2022-01-26 16:03:30|290.82|284.82|290.61|284.61|290.83|284.83|290.58|284.58|0
1643213020000|2022-01-26 16:03:40|290.62|284.62|290.64|284.64|290.64|284.64|290.61|284.61|0
1643213030000|2022-01-26 16:03:50|290.65|284.65|290.58|284.58|290.65|284.65|290.58|284.58|0
1643213040000|2022-01-26 16:04:00|290.59|284.59|290.59|284.59|290.61|284.61|290.58|284.58|0
1643213050000|2022-01-26 16:04:10|290.56|284.56|290.54|284.54|290.56|284.56|290.52|284.52|0
1643213060000|2022-01-26 16:04:20|290.57|284.57|290.56|284.56|290.57|284.57|290.54|284.54|0
1643213070000|2022-01-26 16:04:30|290.57|284.57|290.52|284.52|290.57|284.57|290.52|284.52|0
1643213080000|2022-01-26 16:04:40|290.5|284.5|290.53|284.53|290.53|284.53|290.5|284.5|0
1643213090000|2022-01-26 16:04:50|290.52|284.52|290.52|284.52|290.52|284.52|290.52|284.52|0
1643213100000|2022-01-26 16:05:00|290.54|284.54|290.55|284.55|290.56|284.56|290.54|284.54|0
1643213110000|2022-01-26 16:05:10|290.57|284.57|290.68|284.68|290.68|284.68|290.57|284.57|0
1643213120000|2022-01-26 16:05:20|290.66|284.66|290.68|284.68|290.69|284.69|290.66|284.66|0
1643213130000|2022-01-26 16:05:30|290.69|284.69|290.72|284.72|290.76|284.76|290.68|284.68|0
1643213140000|2022-01-26 16:05:40|290.71|284.71|290.73|284.73|290.73|284.73|290.71|284.71|0
1643213150000|2022-01-26 16:05:50|290.66|284.66|290.62|284.62|290.66|284.66|290.61|284.61|0
1643213160000|2022-01-26 16:06:00|290.61|284.61|290.65|284.65|290.65|284.65|290.61|284.61|0
1643213170000|2022-01-26 16:06:10|290.66|284.66|290.83|284.83|290.83|284.83|290.66|284.66|0
1643213180000|2022-01-26 16:06:20|290.81|284.81|290.82|284.82|290.87|284.87|290.81|284.81|0
1643213190000|2022-01-26 16:06:30|290.81|284.81|290.88|284.88|290.88|284.88|290.81|284.81|0
1643213200000|2022-01-26 16:06:40|290.89|284.89|291.08|285.08|291.08|285.08|290.89|284.89|0
1643213210000|2022-01-26 16:06:50|291.03|285.03|291.06|285.06|291.06|285.06|291.03|285.03|0
1643213220000|2022-01-26 16:07:00|291.09|285.09|291.08|285.08|291.09|285.09|291.08|285.08|0
1643213230000|2022-01-26 16:07:10|291.11|285.11|291.21|285.21|291.25|285.25|291.11|285.11|0
1643213240000|2022-01-26 16:07:20|291.2|285.2|291.22|285.22|291.23|285.23|291.2|285.2|0
1643213250000|2022-01-26 16:07:30|291.21|285.21|291.18|285.18|291.21|285.21|291.17|285.17|0
1643213260000|2022-01-26 16:07:40|291.2|285.2|291.07|285.07|291.2|285.2|291.06|285.06|0
1643213270000|2022-01-26 16:07:50|291.08|285.08|291.08|285.08|291.09|285.09|291.07|285.07|0
1643213280000|2022-01-26 16:08:00|291.04|285.04|291.08|285.08|291.08|285.08|291.03|285.03|0
1643213290000|2022-01-26 16:08:10|291.17|285.17|291.15|285.15|291.17|285.17|291.15|285.15|0
1643213300000|2022-01-26 16:08:20|291.14|285.14|291.08|285.08|291.14|285.14|291.08|285.08|0
1643213310000|2022-01-26 16:08:30|291.05|285.05|290.99|284.99|291.05|285.05|290.99|284.99|0
1643213320000|2022-01-26 16:08:40|291|285|291.03|285.03|291.03|285.03|291|285|0
1643213330000|2022-01-26 16:08:50|291.02|285.02|291.03|285.03|291.03|285.03|291.01|285.01|0
1643213340000|2022-01-26 16:09:00|291.05|285.05|291.12|285.12|291.12|285.12|291.05|285.05|0
1643213350000|2022-01-26 16:09:10|291.13|285.13|291.27|285.27|291.27|285.27|291.13|285.13|0
1643213360000|2022-01-26 16:09:20|291.26|285.26|291.26|285.26|291.26|285.26|291.2|285.2|0
1643213370000|2022-01-26 16:09:30|291.28|285.28|291.26|285.26|291.3|285.3|291.26|285.26|0
1643213380000|2022-01-26 16:09:40|291.27|285.27|291.36|285.36|291.38|285.38|291.27|285.27|0
1643213390000|2022-01-26 16:09:50|291.35|285.35|291.34|285.34|291.35|285.35|291.33|285.33|0
1643213400000|2022-01-26 16:10:00|291.36|285.36|291.41|285.41|291.41|285.41|291.36|285.36|0
1643213410000|2022-01-26 16:10:10|291.37|285.37|291.4|285.4|291.4|285.4|291.37|285.37|0
1643213420000|2022-01-26 16:10:20|291.39|285.39|291.32|285.32|291.39|285.39|291.3|285.3|0
1643213430000|2022-01-26 16:10:30|291.33|285.33|291.37|285.37|291.37|285.37|291.33|285.33|0
1643213440000|2022-01-26 16:10:40|291.38|285.38|291.43|285.43|291.44|285.44|291.38|285.38|0
1643213450000|2022-01-26 16:10:50|291.51|285.51|291.46|285.46|291.51|285.51|291.46|285.46|0
1643213460000|2022-01-26 16:11:00|291.39|285.39|291.54|285.54|291.54|285.54|291.39|285.39|0
1643213470000|2022-01-26 16:11:10|291.56|285.56|291.61|285.61|291.61|285.61|291.55|285.55|0
1643213480000|2022-01-26 16:11:20|291.67|285.67|291.69|285.69|291.69|285.69|291.65|285.65|0
1643213490000|2022-01-26 16:11:30|291.71|285.71|291.74|285.74|291.74|285.74|291.71|285.71|0
1643213500000|2022-01-26 16:11:40|291.75|285.75|291.74|285.74|291.77|285.77|291.74|285.74|0
1643213510000|2022-01-26 16:11:50|291.82|285.82|291.84|285.84|291.84|285.84|291.82|285.82|0
1643213520000|2022-01-26 16:12:00|291.85|285.85|291.87|285.87|291.87|285.87|291.85|285.85|0
1643213530000|2022-01-26 16:12:10|291.86|285.86|291.88|285.88|291.94|285.94|291.86|285.86|0
1643213540000|2022-01-26 16:12:20|291.91|285.91|291.9|285.9|291.91|285.91|291.87|285.87|0
1643213550000|2022-01-26 16:12:30|291.93|285.93|291.92|285.92|291.93|285.93|291.89|285.89|0
1643213560000|2022-01-26 16:12:40|292.02|286.02|292.03|286.03|292.04|286.04|292.02|286.02|0
1643213570000|2022-01-26 16:12:50|292.04|286.04|292.06|286.06|292.06|286.06|292.03|286.03|0
1643213580000|2022-01-26 16:13:00|292.05|286.05|292.07|286.07|292.07|286.07|292.04|286.04|0
1643213590000|2022-01-26 16:13:10|292.04|286.04|292.06|286.06|292.06|286.06|292.01|286.01|0
1643213600000|2022-01-26 16:13:20|292.05|286.05|292.03|286.03|292.06|286.06|292.03|286.03|0
1643213610000|2022-01-26 16:13:30|292.04|286.04|292.05|286.05|292.05|286.05|292.01|286.01|0
1643213620000|2022-01-26 16:13:40|292.04|286.04|292.04|286.04|292.05|286.05|292.04|286.04|0
1643213630000|2022-01-26 16:13:50|292|286|292|286|292.02|286.02|291.99|285.99|0
1643213640000|2022-01-26 16:14:00|291.99|285.99|292.09|286.09|292.09|286.09|291.99|285.99|0
1643213650000|2022-01-26 16:14:10|292.08|286.08|292.03|286.03|292.09|286.09|292|286|0
1643213660000|2022-01-26 16:14:20|292.04|286.04|292.01|286.01|292.11|286.11|292|286|0
1643213670000|2022-01-26 16:14:30|292|286|291.91|285.91|292|286|291.91|285.91|0
1643213680000|2022-01-26 16:14:40|291.92|285.92|291.89|285.89|291.92|285.92|291.89|285.89|0
1643213690000|2022-01-26 16:14:50|291.91|285.91|291.91|285.91|291.91|285.91|291.91|285.91|0
1643213700000|2022-01-26 16:15:00|291.92|285.92|291.99|285.99|291.99|285.99|291.91|285.91|0
1643213710000|2022-01-26 16:15:10|291.97|285.97|292|286|292|286|291.97|285.97|0
1643213720000|2022-01-26 16:15:20|291.96|285.96|291.95|285.95|291.96|285.96|291.94|285.94|0
1643213730000|2022-01-26 16:15:30|291.93|285.93|291.94|285.94|291.94|285.94|291.93|285.93|0
1643213740000|2022-01-26 16:15:40|291.91|285.91|291.91|285.91|291.91|285.91|291.91|285.91|0
1643213760000|2022-01-26 16:16:00|291.9|285.9|291.92|285.92|291.92|285.92|291.89|285.89|0
1643213770000|2022-01-26 16:16:10|291.93|285.93|292.15|286.15|292.15|286.15|291.93|285.93|0
1643213780000|2022-01-26 16:16:20|292.17|286.17|292.09|286.09|292.17|286.17|292.09|286.09|0
1643213790000|2022-01-26 16:16:30|291.95|285.95|291.97|285.97|291.98|285.98|291.95|285.95|0
1643213800000|2022-01-26 16:16:40|291.98|285.98|292|286|292|286|291.96|285.96|0
1643213810000|2022-01-26 16:16:50|292.02|286.02|292|286|292.02|286.02|292|286|0
1643213820000|2022-01-26 16:17:00|292.05|286.05|292.21|286.21|292.21|286.21|292.05|286.05|0
1643213830000|2022-01-26 16:17:10|292.14|286.14|292.08|286.08|292.14|286.14|292.07|286.07|0
1643213840000|2022-01-26 16:17:20|292.11|286.11|292.08|286.08|292.12|286.12|292.08|286.08|0
1643213850000|2022-01-26 16:17:30|292.09|286.09|292.01|286.01|292.09|286.09|292.01|286.01|0
1643213860000|2022-01-26 16:17:40|292.02|286.02|292.01|286.01|292.02|286.02|292|286|0
1643213870000|2022-01-26 16:17:50|292|286|292|286|292.01|286.01|292|286|0
1643213880000|2022-01-26 16:18:00|291.92|285.92|291.92|285.92|291.93|285.93|291.92|285.92|0
1643213890000|2022-01-26 16:18:10|291.93|285.93|291.92|285.92|291.93|285.93|291.92|285.92|0
1643213900000|2022-01-26 16:18:20|291.93|285.93|292.04|286.04|292.04|286.04|291.93|285.93|0
1643213910000|2022-01-26 16:18:30|292.03|286.03|292.03|286.03|292.03|286.03|292.03|286.03|0
1643213920000|2022-01-26 16:18:40|292.04|286.04|292.03|286.03|292.04|286.04|291.98|285.98|0
1643213930000|2022-01-26 16:18:50|292.09|286.09|292.16|286.16|292.16|286.16|292.08|286.08|0
1643213940000|2022-01-26 16:19:00|292.14|286.14|292.14|286.14|292.15|286.15|292.14|286.14|0
1643213950000|2022-01-26 16:19:10|292.15|286.15|292.16|286.16|292.17|286.17|292.15|286.15|0
1643213960000|2022-01-26 16:19:20|292.12|286.12|292.08|286.08|292.12|286.12|292.08|286.08|0
1643213970000|2022-01-26 16:19:30|292.11|286.11|292.13|286.13|292.13|286.13|292.11|286.11|0
1643213980000|2022-01-26 16:19:40|292.14|286.14|292.27|286.27|292.27|286.27|292.14|286.14|0
1643213990000|2022-01-26 16:19:50|292.26|286.26|292.27|286.27|292.27|286.27|292.25|286.25|0
1643214000000|2022-01-26 16:20:00|292.28|286.28|292.3|286.3|292.31|286.31|292.28|286.28|0
1643214010000|2022-01-26 16:20:10|292.29|286.29|292.27|286.27|292.29|286.29|292.27|286.27|0
1643214020000|2022-01-26 16:20:20|292.26|286.26|292.25|286.25|292.26|286.26|292.25|286.25|0
1643214030000|2022-01-26 16:20:30|292.24|286.24|292.22|286.22|292.24|286.24|292.22|286.22|0
1643214040000|2022-01-26 16:20:40|292.19|286.19|292.15|286.15|292.19|286.19|292.15|286.15|0
1643214050000|2022-01-26 16:20:50|292.16|286.16|292.19|286.19|292.19|286.19|292.15|286.15|0
1643214060000|2022-01-26 16:21:00|292.21|286.21|292.27|286.27|292.27|286.27|292.21|286.21|0
1643214070000|2022-01-26 16:21:10|292.35|286.35|292.34|286.34|292.35|286.35|292.34|286.34|0
1643214080000|2022-01-26 16:21:20|292.36|286.36|292.43|286.43|292.43|286.43|292.36|286.36|0
1643214090000|2022-01-26 16:21:30|292.47|286.47|292.4|286.4|292.5|286.5|292.4|286.4|0
1643214100000|2022-01-26 16:21:40|292.38|286.38|292.46|286.46|292.47|286.47|292.38|286.38|0
1643214110000|2022-01-26 16:21:50|292.45|286.45|292.38|286.38|292.45|286.45|292.36|286.36|0
1643214120000|2022-01-26 16:22:00|292.36|286.36|292.41|286.41|292.41|286.41|292.36|286.36|0
1643214130000|2022-01-26 16:22:10|292.4|286.4|292.34|286.34|292.4|286.4|292.34|286.34|0
1643214140000|2022-01-26 16:22:20|292.35|286.35|292.45|286.45|292.45|286.45|292.34|286.34|0
1643214150000|2022-01-26 16:22:30|292.44|286.44|292.48|286.48|292.48|286.48|292.44|286.44|0
1643214160000|2022-01-26 16:22:40|292.45|286.45|292.44|286.44|292.46|286.46|292.44|286.44|0
1643214170000|2022-01-26 16:22:50|292.47|286.47|292.47|286.47|292.47|286.47|292.47|286.47|0
1643214180000|2022-01-26 16:23:00|292.49|286.49|292.52|286.52|292.53|286.53|292.48|286.48|0
1643214190000|2022-01-26 16:23:10|292.55|286.55|292.65|286.65|292.65|286.65|292.54|286.54|0
1643214200000|2022-01-26 16:23:20|292.62|286.62|292.81|286.81|292.81|286.81|292.62|286.62|0
1643214210000|2022-01-26 16:23:30|292.8|286.8|292.75|286.75|292.8|286.8|292.75|286.75|0
1643214220000|2022-01-26 16:23:40|292.76|286.76|292.81|286.81|292.81|286.81|292.76|286.76|0
1643214230000|2022-01-26 16:23:50|292.79|286.79|292.83|286.83|292.83|286.83|292.79|286.79|0
1643214240000|2022-01-26 16:24:00|292.82|286.82|292.87|286.87|292.88|286.88|292.81|286.81|0
1643214250000|2022-01-26 16:24:10|292.86|286.86|292.83|286.83|292.86|286.86|292.83|286.83|0
1643214260000|2022-01-26 16:24:20|292.84|286.84|292.78|286.78|292.84|286.84|292.77|286.77|0
1643214270000|2022-01-26 16:24:30|292.77|286.77|292.77|286.77|292.77|286.77|292.75|286.75|0
1643214280000|2022-01-26 16:24:40|292.78|286.78|292.81|286.81|292.81|286.81|292.77|286.77|0
1643214290000|2022-01-26 16:24:50|292.77|286.77|292.76|286.76|292.77|286.77|292.75|286.75|0
1643214300000|2022-01-26 16:25:00|292.78|286.78|292.88|286.88|292.88|286.88|292.78|286.78|0
1643214310000|2022-01-26 16:25:10|292.84|286.84|292.84|286.84|292.84|286.84|292.82|286.82|0
1643214320000|2022-01-26 16:25:20|292.81|286.81|292.79|286.79|292.85|286.85|292.79|286.79|0
1643214330000|2022-01-26 16:25:30|292.76|286.76|292.74|286.74|292.77|286.77|292.73|286.73|0
1643214340000|2022-01-26 16:25:40|292.8|286.8|292.84|286.84|292.84|286.84|292.8|286.8|0
1643214350000|2022-01-26 16:25:50|292.82|286.82|292.86|286.86|292.87|286.87|292.82|286.82|0
1643214360000|2022-01-26 16:26:00|292.87|286.87|292.92|286.92|292.93|286.93|292.87|286.87|0
1643214370000|2022-01-26 16:26:10|292.93|286.93|292.91|286.91|292.93|286.93|292.91|286.91|0
1643214380000|2022-01-26 16:26:20|292.9|286.9|292.9|286.9|292.9|286.9|292.89|286.89|0
1643214390000|2022-01-26 16:26:30|292.87|286.87|292.8|286.8|292.87|286.87|292.8|286.8|0
1643214400000|2022-01-26 16:26:40|293.02|287.02|293.04|287.04|293.05|287.05|293.02|287.02|0
1643214410000|2022-01-26 16:26:50|293.05|287.05|293.13|287.13|293.14|287.14|293.05|287.05|0
1643214420000|2022-01-26 16:27:00|293.09|287.09|293.08|287.08|293.09|287.09|293.08|287.08|0
1643214430000|2022-01-26 16:27:10|293.09|287.09|293.08|287.08|293.09|287.09|293.08|287.08|0
1643214440000|2022-01-26 16:27:20|293.09|287.09|293.21|287.21|293.21|287.21|293.09|287.09|0
1643214450000|2022-01-26 16:27:30|293.22|287.22|293.22|287.22|293.22|287.22|293.21|287.21|0
1643214460000|2022-01-26 16:27:40|293.11|287.11|293.1|287.1|293.11|287.11|293.1|287.1|0
1643214470000|2022-01-26 16:27:50|293.11|287.11|293.13|287.13|293.13|287.13|293.1|287.1|0
1643214480000|2022-01-26 16:28:00|293.12|287.12|293.14|287.14|293.14|287.14|293.12|287.12|0
1643214490000|2022-01-26 16:28:10|293.12|287.12|293.17|287.17|293.18|287.18|293.12|287.12|0
1643214500000|2022-01-26 16:28:20|293.16|287.16|293.15|287.15|293.16|287.16|293.15|287.15|0
1643214510000|2022-01-26 16:28:30|293.16|287.16|293.09|287.09|293.17|287.17|293.03|287.03|0
1643214520000|2022-01-26 16:28:40|293.02|287.02|292.98|286.98|293.02|287.02|292.98|286.98|0
1643214530000|2022-01-26 16:28:50|293.04|287.04|292.92|286.92|293.04|287.04|292.92|286.92|0
1643214540000|2022-01-26 16:29:00|292.94|286.94|293.01|287.01|293.02|287.02|292.94|286.94|0
1643214550000|2022-01-26 16:29:10|293.05|287.05|293.05|287.05|293.05|287.05|293.05|287.05|0
1643214560000|2022-01-26 16:29:20|293.02|287.02|292.99|286.99|293.02|287.02|292.99|286.99|0
1643214570000|2022-01-26 16:29:30|292.98|286.98|292.96|286.96|292.98|286.98|292.96|286.96|0
1643214580000|2022-01-26 16:29:40|292.95|286.95|293.09|287.09|293.09|287.09|292.95|286.95|0
1643214590000|2022-01-26 16:29:50|293.1|287.1|293.11|287.11|293.11|287.11|293.1|287.1|0
1643214600000|2022-01-26 16:30:00|293.13|287.13|293.1|287.1|293.13|287.13|293.1|287.1|0
1643214610000|2022-01-26 16:30:10|293.08|287.08|293.11|287.11|293.11|287.11|293.08|287.08|0
1643214620000|2022-01-26 16:30:20|293.1|287.1|293.09|287.09|293.1|287.1|293.09|287.09|0
1643214630000|2022-01-26 16:30:30|293.1|287.1|293.11|287.11|293.11|287.11|293.1|287.1|0
1643214640000|2022-01-26 16:30:40|293.12|287.12|293.14|287.14|293.14|287.14|293.12|287.12|0
1643214650000|2022-01-26 16:30:50|293.12|287.12|293.09|287.09|293.12|287.12|293.08|287.08|0
1643214660000|2022-01-26 16:31:00|293.08|287.08|293.09|287.09|293.09|287.09|293.08|287.08|0
1643214670000|2022-01-26 16:31:10|293.08|287.08|293.12|287.12|293.12|287.12|293.08|287.08|0
1643214680000|2022-01-26 16:31:20|293.11|287.11|293.07|287.07|293.12|287.12|293.07|287.07|0
1643214690000|2022-01-26 16:31:30|293.06|287.06|293.06|287.06|293.09|287.09|293.05|287.05|0
1643214700000|2022-01-26 16:31:40|293.05|287.05|293.1|287.1|293.1|287.1|293.02|287.02|0
1643214710000|2022-01-26 16:31:50|293.11|287.11|293.15|287.15|293.15|287.15|293.09|287.09|0
1643214720000|2022-01-26 16:32:00|293.14|287.14|293.13|287.13|293.16|287.16|293.13|287.13|0
1643214730000|2022-01-26 16:32:10|293.16|287.16|293.16|287.16|293.16|287.16|293.15|287.15|0
1643214740000|2022-01-26 16:32:20|293.18|287.18|293.16|287.16|293.18|287.18|293.16|287.16|0
1643214750000|2022-01-26 16:32:30|293.17|287.17|293.2|287.2|293.2|287.2|293.17|287.17|0
1643214760000|2022-01-26 16:32:40|293.19|287.19|293.18|287.18|293.19|287.19|293.18|287.18|0
1643214770000|2022-01-26 16:32:50|293.17|287.17|293.18|287.18|293.18|287.18|293.17|287.17|0
1643214780000|2022-01-26 16:33:00|293.17|287.17|293.17|287.17|293.17|287.17|293.16|287.16|0
1643214790000|2022-01-26 16:33:10|293.16|287.16|293.1|287.1|293.16|287.16|293.1|287.1|0
1643214810000|2022-01-26 16:33:30|293.09|287.09|293|287|293.09|287.09|293|287|0
1643214820000|2022-01-26 16:33:40|293.01|287.01|293.01|287.01|293.01|287.01|293|287|0
1643214830000|2022-01-26 16:33:50|292.93|286.93|292.87|286.87|292.93|286.93|292.87|286.87|0
1643214840000|2022-01-26 16:34:00|292.83|286.83|292.82|286.82|292.85|286.85|292.81|286.81|0
1643214850000|2022-01-26 16:34:10|292.81|286.81|292.8|286.8|292.81|286.81|292.76|286.76|0
1643214860000|2022-01-26 16:34:20|292.81|286.81|292.75|286.75|292.81|286.81|292.75|286.75|0
1643214870000|2022-01-26 16:34:30|292.76|286.76|292.78|286.78|292.79|286.79|292.76|286.76|0
1643214880000|2022-01-26 16:34:40|292.79|286.79|292.83|286.83|292.83|286.83|292.79|286.79|0
1643214890000|2022-01-26 16:34:50|292.85|286.85|292.72|286.72|292.88|286.88|292.71|286.71|0
1643214900000|2022-01-26 16:35:00|292.71|286.71|292.72|286.72|292.72|286.72|292.7|286.7|0
1643214910000|2022-01-26 16:35:10|292.67|286.67|292.68|286.68|292.68|286.68|292.67|286.67|0
1643214920000|2022-01-26 16:35:20|292.67|286.67|292.68|286.68|292.68|286.68|292.66|286.66|0
1643214930000|2022-01-26 16:35:30|292.67|286.67|292.69|286.69|292.69|286.69|292.67|286.67|0
1643214940000|2022-01-26 16:35:40|292.64|286.64|292.64|286.64|292.64|286.64|292.61|286.61|0
1643214950000|2022-01-26 16:35:50|292.63|286.63|292.63|286.63|292.63|286.63|292.63|286.63|0
1643214960000|2022-01-26 16:36:00|292.42|286.42|292.47|286.47|292.48|286.48|292.42|286.42|0
1643214970000|2022-01-26 16:36:10|292.48|286.48|292.3|286.3|292.49|286.49|292.3|286.3|0
1643214980000|2022-01-26 16:36:20|292.25|286.25|292.16|286.16|292.25|286.25|292.16|286.16|0
1643214990000|2022-01-26 16:36:30|292.15|286.15|292.15|286.15|292.17|286.17|292.15|286.15|0
1643215000000|2022-01-26 16:36:40|292.14|286.14|292.13|286.13|292.14|286.14|292.13|286.13|0
1643215010000|2022-01-26 16:36:50|292.05|286.05|292.06|286.06|292.06|286.06|292.04|286.04|0
1643215020000|2022-01-26 16:37:00|292.03|286.03|292.03|286.03|292.03|286.03|292.03|286.03|0
1643215030000|2022-01-26 16:37:10|292.04|286.04|291.98|285.98|292.04|286.04|291.98|285.98|0
1643215040000|2022-01-26 16:37:20|292|286|292.01|286.01|292.01|286.01|291.97|285.97|0
1643215050000|2022-01-26 16:37:30|292|286|291.98|285.98|292|286|291.97|285.97|0
1643215060000|2022-01-26 16:37:40|291.99|285.99|291.81|285.81|291.99|285.99|291.81|285.81|0
1643215070000|2022-01-26 16:37:50|291.8|285.8|291.81|285.81|291.82|285.82|291.78|285.78|0
1643215080000|2022-01-26 16:38:00|291.8|285.8|291.8|285.8|291.8|285.8|291.79|285.79|0
1643215090000|2022-01-26 16:38:10|291.81|285.81|291.8|285.8|291.81|285.81|291.79|285.79|0
1643215100000|2022-01-26 16:38:20|291.79|285.79|291.72|285.72|291.79|285.79|291.72|285.72|0
1643215110000|2022-01-26 16:38:30|291.76|285.76|291.76|285.76|291.77|285.77|291.75|285.75|0
1643215120000|2022-01-26 16:38:40|291.74|285.74|291.74|285.74|291.75|285.75|291.73|285.73|0
1643215130000|2022-01-26 16:38:50|291.72|285.72|291.74|285.74|291.74|285.74|291.72|285.72|0
1643215140000|2022-01-26 16:39:00|291.75|285.75|291.76|285.76|291.76|285.76|291.74|285.74|0
1643215150000|2022-01-26 16:39:10|291.86|285.86|291.88|285.88|291.88|285.88|291.86|285.86|0
1643215160000|2022-01-26 16:39:20|291.89|285.89|291.85|285.85|291.89|285.89|291.85|285.85|0
1643215170000|2022-01-26 16:39:30|291.86|285.86|291.87|285.87|291.88|285.88|291.86|285.86|0
1643215180000|2022-01-26 16:39:40|291.88|285.88|291.89|285.89|291.91|285.91|291.88|285.88|0
1643215190000|2022-01-26 16:39:50|291.78|285.78|291.79|285.79|291.79|285.79|291.78|285.78|0
1643215200000|2022-01-26 16:40:00|291.77|285.77|291.88|285.88|291.89|285.89|291.77|285.77|0
1643215210000|2022-01-26 16:40:10|291.87|285.87|291.89|285.89|291.89|285.89|291.87|285.87|0
1643215220000|2022-01-26 16:40:20|291.9|285.9|291.9|285.9|291.9|285.9|291.9|285.9|0
1643215230000|2022-01-26 16:40:30|291.91|285.91|291.94|285.94|291.94|285.94|291.91|285.91|0
1643215240000|2022-01-26 16:40:40|291.95|285.95|291.87|285.87|291.95|285.95|291.87|285.87|0
1643215250000|2022-01-26 16:40:50|291.88|285.88|291.87|285.87|291.88|285.88|291.87|285.87|0
1643215260000|2022-01-26 16:41:00|291.88|285.88|291.88|285.88|291.88|285.88|291.88|285.88|0
1643215270000|2022-01-26 16:41:10|291.89|285.89|291.92|285.92|291.92|285.92|291.89|285.89|0
1643215280000|2022-01-26 16:41:20|291.91|285.91|291.91|285.91|291.92|285.92|291.91|285.91|0
1643215290000|2022-01-26 16:41:30|291.9|285.9|291.88|285.88|291.9|285.9|291.88|285.88|0
1643215300000|2022-01-26 16:41:40|291.89|285.89|291.92|285.92|291.93|285.93|291.88|285.88|0
1643215310000|2022-01-26 16:41:50|291.93|285.93|291.94|285.94|291.95|285.95|291.93|285.93|0
1643215320000|2022-01-26 16:42:00|291.93|285.93|291.92|285.92|291.93|285.93|291.92|285.92|0
1643215330000|2022-01-26 16:42:10|291.91|285.91|291.9|285.9|291.92|285.92|291.9|285.9|0
1643215340000|2022-01-26 16:42:20|291.93|285.93|292.02|286.02|292.02|286.02|291.93|285.93|0
1643215350000|2022-01-26 16:42:30|292.03|286.03|292.01|286.01|292.03|286.03|292.01|286.01|0
1643215360000|2022-01-26 16:42:40|292.02|286.02|292|286|292.02|286.02|292|286|0
1643215370000|2022-01-26 16:42:50|292.07|286.07|292.13|286.13|292.13|286.13|292.07|286.07|0
1643215380000|2022-01-26 16:43:00|292.14|286.14|292.18|286.18|292.24|286.24|292.14|286.14|0
1643215390000|2022-01-26 16:43:10|292.19|286.19|292.2|286.2|292.2|286.2|292.17|286.17|0
1643215400000|2022-01-26 16:43:20|292.21|286.21|292.17|286.17|292.21|286.21|292.17|286.17|0
1643215410000|2022-01-26 16:43:30|292.18|286.18|292.18|286.18|292.18|286.18|292.17|286.17|0
1643215420000|2022-01-26 16:43:40|292.19|286.19|292.23|286.23|292.23|286.23|292.19|286.19|0
1643215430000|2022-01-26 16:43:50|292.2|286.2|292.48|286.48|292.49|286.49|292.2|286.2|0
1643215440000|2022-01-26 16:44:00|292.49|286.49|292.6|286.6|292.61|286.61|292.49|286.49|0
1643215450000|2022-01-26 16:44:10|292.58|286.58|292.58|286.58|292.58|286.58|292.58|286.58|0
1643215460000|2022-01-26 16:44:20|292.59|286.59|292.59|286.59|292.59|286.59|292.58|286.58|0
1643215480000|2022-01-26 16:44:40|292.58|286.58|292.6|286.6|292.61|286.61|292.57|286.57|0
1643215490000|2022-01-26 16:44:50|292.63|286.63|292.63|286.63|292.63|286.63|292.62|286.62|0
1643215500000|2022-01-26 16:45:00|292.65|286.65|292.68|286.68|292.68|286.68|292.65|286.65|0
1643215510000|2022-01-26 16:45:10|292.67|286.67|292.67|286.67|292.68|286.68|292.66|286.66|0
1643215520000|2022-01-26 16:45:20|292.66|286.66|292.69|286.69|292.69|286.69|292.66|286.66|0
1643215530000|2022-01-26 16:45:30|292.65|286.65|292.65|286.65|292.66|286.66|292.65|286.65|0
1643215540000|2022-01-26 16:45:40|292.63|286.63|292.65|286.65|292.65|286.65|292.63|286.63|0
1643215550000|2022-01-26 16:45:50|292.69|286.69|292.68|286.68|292.69|286.69|292.68|286.68|0
1643215560000|2022-01-26 16:46:00|292.67|286.67|292.66|286.66|292.67|286.67|292.66|286.66|0
1643215570000|2022-01-26 16:46:10|292.68|286.68|292.68|286.68|292.69|286.69|292.68|286.68|0
1643215580000|2022-01-26 16:46:20|292.69|286.69|292.69|286.69|292.7|286.7|292.69|286.69|0
1643215590000|2022-01-26 16:46:30|292.68|286.68|292.54|286.54|292.68|286.68|292.54|286.54|0
1643215600000|2022-01-26 16:46:40|292.55|286.55|292.49|286.49|292.55|286.55|292.49|286.49|0
1643215610000|2022-01-26 16:46:50|292.47|286.47|292.48|286.48|292.48|286.48|292.47|286.47|0
1643215620000|2022-01-26 16:47:00|292.56|286.56|292.57|286.57|292.57|286.57|292.56|286.56|0
1643215630000|2022-01-26 16:47:10|292.58|286.58|292.5|286.5|292.58|286.58|292.5|286.5|0
1643215640000|2022-01-26 16:47:20|292.49|286.49|292.49|286.49|292.49|286.49|292.49|286.49|0
1643215650000|2022-01-26 16:47:30|292.51|286.51|292.52|286.52|292.52|286.52|292.51|286.51|0
1643215660000|2022-01-26 16:47:40|292.49|286.49|292.5|286.5|292.51|286.51|292.49|286.49|0
1643215670000|2022-01-26 16:47:50|292.51|286.51|292.5|286.5|292.51|286.51|292.5|286.5|0
1643215680000|2022-01-26 16:48:00|292.49|286.49|292.5|286.5|292.5|286.5|292.49|286.49|0
1643215690000|2022-01-26 16:48:10|292.58|286.58|292.54|286.54|292.58|286.58|292.5|286.5|0
1643215700000|2022-01-26 16:48:20|292.53|286.53|292.53|286.53|292.54|286.54|292.53|286.53|0
1643215710000|2022-01-26 16:48:30|292.54|286.54|292.42|286.42|292.54|286.54|292.42|286.42|0
1643215720000|2022-01-26 16:48:40|292.43|286.43|292.49|286.49|292.49|286.49|292.42|286.42|0
1643215730000|2022-01-26 16:48:50|292.53|286.53|292.53|286.53|292.53|286.53|292.53|286.53|0
1643215740000|2022-01-26 16:49:00|292.54|286.54|292.54|286.54|292.56|286.56|292.54|286.54|0
1643215760000|2022-01-26 16:49:20|292.44|286.44|292.42|286.42|292.44|286.44|292.42|286.42|0
1643215770000|2022-01-26 16:49:30|292.41|286.41|292.43|286.43|292.43|286.43|292.41|286.41|0
1643215780000|2022-01-26 16:49:40|292.41|286.41|292.42|286.42|292.42|286.42|292.41|286.41|0
1643215790000|2022-01-26 16:49:50|292.44|286.44|292.44|286.44|292.44|286.44|292.44|286.44|0
1643215800000|2022-01-26 16:50:00|292.51|286.51|292.37|286.37|292.51|286.51|292.37|286.37|0
1643215810000|2022-01-26 16:50:10|292.34|286.34|292.4|286.4|292.4|286.4|292.34|286.34|0
1643215820000|2022-01-26 16:50:20|292.37|286.37|292.35|286.35|292.37|286.37|292.35|286.35|0
1643215830000|2022-01-26 16:50:30|292.38|286.38|292.38|286.38|292.39|286.39|292.38|286.38|0
1643215840000|2022-01-26 16:50:40|292.33|286.33|292.34|286.34|292.34|286.34|292.33|286.33|0
1643215850000|2022-01-26 16:50:50|292.35|286.35|292.31|286.31|292.35|286.35|292.31|286.31|0
1643215860000|2022-01-26 16:51:00|292.32|286.32|292.24|286.24|292.32|286.32|292.24|286.24|0
1643215870000|2022-01-26 16:51:10|292.23|286.23|291.92|285.92|292.23|286.23|291.92|285.92|0
1643215880000|2022-01-26 16:51:20|291.95|285.95|292|286|292|286|291.95|285.95|0
1643215890000|2022-01-26 16:51:30|292.05|286.05|292.04|286.04|292.06|286.06|292.04|286.04|0
1643215900000|2022-01-26 16:51:40|292.05|286.05|292.01|286.01|292.05|286.05|292.01|286.01|0
1643215910000|2022-01-26 16:51:50|292|286|292|286|292|286|291.99|285.99|0
1643215920000|2022-01-26 16:52:00|291.99|285.99|292.04|286.04|292.04|286.04|291.99|285.99|0
1643215930000|2022-01-26 16:52:10|292.02|286.02|292.03|286.03|292.03|286.03|292.02|286.02|0
1643215940000|2022-01-26 16:52:20|292.06|286.06|292.06|286.06|292.06|286.06|292.04|286.04|0
1643215950000|2022-01-26 16:52:30|292.07|286.07|292.08|286.08|292.08|286.08|292.07|286.07|0
1643215960000|2022-01-26 16:52:40|292.11|286.11|292.1|286.1|292.11|286.11|292.09|286.09|0
1643215970000|2022-01-26 16:52:50|292.09|286.09|292.06|286.06|292.09|286.09|292.06|286.06|0
1643215980000|2022-01-26 16:53:00|292.07|286.07|292.08|286.08|292.08|286.08|292.07|286.07|0
1643215990000|2022-01-26 16:53:10|292.13|286.13|292.11|286.11|292.13|286.13|292.11|286.11|0
1643216000000|2022-01-26 16:53:20|292.09|286.09|292.13|286.13|292.13|286.13|292.09|286.09|0
1643216020000|2022-01-26 16:53:40|292.12|286.12|292.31|286.31|292.31|286.31|292.12|286.12|0
1643216040000|2022-01-26 16:54:00|292.35|286.35|292.38|286.38|292.38|286.38|292.34|286.34|0
1643216050000|2022-01-26 16:54:10|292.42|286.42|292.46|286.46|292.46|286.46|292.42|286.42|0
1643216060000|2022-01-26 16:54:20|292.45|286.45|292.42|286.42|292.48|286.48|292.42|286.42|0
1643216070000|2022-01-26 16:54:30|292.19|286.19|292.2|286.2|292.2|286.2|292.19|286.19|0
1643216080000|2022-01-26 16:54:40|292.19|286.19|292.17|286.17|292.19|286.19|292.17|286.17|0
1643216090000|2022-01-26 16:54:50|292.26|286.26|292.26|286.26|292.3|286.3|292.26|286.26|0
1643216100000|2022-01-26 16:55:00|292.23|286.23|292.22|286.22|292.24|286.24|292.22|286.22|0
1643216110000|2022-01-26 16:55:10|292.23|286.23|292.24|286.24|292.24|286.24|292.22|286.22|0
1643216120000|2022-01-26 16:55:20|292.28|286.28|292.26|286.26|292.29|286.29|292.26|286.26|0
1643216130000|2022-01-26 16:55:30|292.27|286.27|292.3|286.3|292.33|286.33|292.27|286.27|0
1643216140000|2022-01-26 16:55:40|292.29|286.29|292.4|286.4|292.4|286.4|292.29|286.29|0
1643216150000|2022-01-26 16:55:50|292.49|286.49|292.45|286.45|292.5|286.5|292.45|286.45|0
1643216160000|2022-01-26 16:56:00|292.46|286.46|292.46|286.46|292.46|286.46|292.45|286.45|0
1643216170000|2022-01-26 16:56:10|292.45|286.45|292.45|286.45|292.45|286.45|292.44|286.44|0
1643216180000|2022-01-26 16:56:20|292.44|286.44|292.44|286.44|292.49|286.49|292.44|286.44|0
1643216190000|2022-01-26 16:56:30|292.45|286.45|292.47|286.47|292.47|286.47|292.45|286.45|0
1643216200000|2022-01-26 16:56:40|292.44|286.44|292.43|286.43|292.45|286.45|292.43|286.43|0
1643216210000|2022-01-26 16:56:50|292.44|286.44|292.44|286.44|292.44|286.44|292.44|286.44|0
1643216220000|2022-01-26 16:57:00|292.47|286.47|292.47|286.47|292.47|286.47|292.47|286.47|0
1643216230000|2022-01-26 16:57:10|292.48|286.48|292.47|286.47|292.48|286.48|292.47|286.47|0
1643216240000|2022-01-26 16:57:20|292.48|286.48|292.45|286.45|292.48|286.48|292.45|286.45|0
1643216250000|2022-01-26 16:57:30|292.44|286.44|292.38|286.38|292.44|286.44|292.38|286.38|0
1643216260000|2022-01-26 16:57:40|292.41|286.41|292.43|286.43|292.43|286.43|292.41|286.41|0
1643216270000|2022-01-26 16:57:50|292.42|286.42|292.44|286.44|292.44|286.44|292.42|286.42|0
1643216280000|2022-01-26 16:58:00|292.43|286.43|292.44|286.44|292.44|286.44|292.42|286.42|0
1643216290000|2022-01-26 16:58:10|292.43|286.43|292.43|286.43|292.44|286.44|292.43|286.43|0
1643216300000|2022-01-26 16:58:20|292.42|286.42|292.41|286.41|292.43|286.43|292.4|286.4|0
1643216310000|2022-01-26 16:58:30|292.42|286.42|292.44|286.44|292.44|286.44|292.42|286.42|0
1643216320000|2022-01-26 16:58:40|292.43|286.43|292.43|286.43|292.43|286.43|292.43|286.43|0
1643216330000|2022-01-26 16:58:50|292.47|286.47|292.45|286.45|292.48|286.48|292.44|286.44|0
1643216340000|2022-01-26 16:59:00|292.44|286.44|292.45|286.45|292.46|286.46|292.43|286.43|0
1643216350000|2022-01-26 16:59:10|292.46|286.46|292.46|286.46|292.48|286.48|292.45|286.45|0
1643216360000|2022-01-26 16:59:20|292.45|286.45|292.43|286.43|292.45|286.45|292.43|286.43|0
1643216370000|2022-01-26 16:59:30|292.42|286.42|292.43|286.43|292.44|286.44|292.42|286.42|0
1643216380000|2022-01-26 16:59:40|292.42|286.42|292.42|286.42|292.42|286.42|292.41|286.41|0
1643216390000|2022-01-26 16:59:50|292.41|286.41|292.41|286.41|292.41|286.41|292.4|286.4|0
1643216400000|2022-01-26 17:00:00|292.35|286.35|292.35|286.35|292.35|286.35|292.35|286.35|0
1643216410000|2022-01-26 17:00:10|292.36|286.36|292.36|286.36|292.36|286.36|292.36|286.36|0
1643216420000|2022-01-26 17:00:20|292.35|286.35|292.37|286.37|292.37|286.37|292.35|286.35|0
1643216430000|2022-01-26 17:00:30|292.43|286.43|292.45|286.45|292.45|286.45|292.43|286.43|0
1643216440000|2022-01-26 17:00:40|292.44|286.44|292.44|286.44|292.44|286.44|292.44|286.44|0
1643216450000|2022-01-26 17:00:50|292.45|286.45|292.44|286.44|292.45|286.45|292.43|286.43|0
1643216460000|2022-01-26 17:01:00|292.45|286.45|292.46|286.46|292.46|286.46|292.45|286.45|0
1643216470000|2022-01-26 17:01:10|292.45|286.45|292.44|286.44|292.45|286.45|292.44|286.44|0
1643216480000|2022-01-26 17:01:20|292.45|286.45|292.45|286.45|292.45|286.45|292.45|286.45|0
1643216490000|2022-01-26 17:01:30|292.5|286.5|292.47|286.47|292.5|286.5|292.47|286.47|0
1643216500000|2022-01-26 17:01:40|292.46|286.46|292.45|286.45|292.46|286.46|292.45|286.45|0
1643216510000|2022-01-26 17:01:50|292.46|286.46|292.46|286.46|292.46|286.46|292.45|286.45|0
1643216520000|2022-01-26 17:02:00|292.48|286.48|292.48|286.48|292.48|286.48|292.48|286.48|0
1643216530000|2022-01-26 17:02:10|292.47|286.47|292.46|286.46|292.48|286.48|292.46|286.46|0
1643216540000|2022-01-26 17:02:20|292.52|286.52|292.48|286.48|292.52|286.52|292.48|286.48|0
1643216550000|2022-01-26 17:02:30|292.49|286.49|292.57|286.57|292.57|286.57|292.49|286.49|0
1643216560000|2022-01-26 17:02:40|292.56|286.56|292.6|286.6|292.6|286.6|292.56|286.56|0
1643216570000|2022-01-26 17:02:50|292.65|286.65|292.72|286.72|292.72|286.72|292.65|286.65|0
1643216580000|2022-01-26 17:03:00|292.71|286.71|292.72|286.72|292.72|286.72|292.71|286.71|0
1643216590000|2022-01-26 17:03:10|292.71|286.71|292.69|286.69|292.72|286.72|292.69|286.69|0
1643216600000|2022-01-26 17:03:20|292.7|286.7|292.7|286.7|292.7|286.7|292.7|286.7|0
1643216610000|2022-01-26 17:03:30|292.69|286.69|292.69|286.69|292.69|286.69|292.68|286.68|0
1643216620000|2022-01-26 17:03:40|292.7|286.7|292.7|286.7|292.7|286.7|292.7|286.7|0
1643216630000|2022-01-26 17:03:50|292.67|286.67|292.69|286.69|292.7|286.7|292.65|286.65|0
1643216640000|2022-01-26 17:04:00|292.71|286.71|292.72|286.72|292.72|286.72|292.71|286.71|0
1643216650000|2022-01-26 17:04:10|292.71|286.71|292.72|286.72|292.72|286.72|292.71|286.71|0
1643216660000|2022-01-26 17:04:20|292.73|286.73|292.73|286.73|292.73|286.73|292.73|286.73|0
1643216670000|2022-01-26 17:04:30|292.72|286.72|292.72|286.72|292.72|286.72|292.72|286.72|0
1643216680000|2022-01-26 17:04:40|292.73|286.73|292.72|286.72|292.73|286.73|292.72|286.72|0
1643216690000|2022-01-26 17:04:50|292.73|286.73|292.73|286.73|292.73|286.73|292.73|286.73|0
1643216700000|2022-01-26 17:05:00|292.7|286.7|292.75|286.75|292.75|286.75|292.7|286.7|0
1643216710000|2022-01-26 17:05:10|292.82|286.82|292.87|286.87|292.87|286.87|292.82|286.82|0
1643216730000|2022-01-26 17:05:30|292.85|286.85|292.85|286.85|292.85|286.85|292.85|286.85|0
1643216740000|2022-01-26 17:05:40|292.82|286.82|292.82|286.82|292.82|286.82|292.81|286.81|0
1643216750000|2022-01-26 17:05:50|292.83|286.83|292.86|286.86|292.86|286.86|292.83|286.83|0
1643216760000|2022-01-26 17:06:00|292.85|286.85|292.89|286.89|292.89|286.89|292.85|286.85|0
1643216770000|2022-01-26 17:06:10|292.9|286.9|293|287|293|287|292.89|286.89|0
1643216780000|2022-01-26 17:06:20|293.04|287.04|293.1|287.1|293.1|287.1|293.03|287.03|0
1643216790000|2022-01-26 17:06:30|293.11|287.11|293.1|287.1|293.11|287.11|293.1|287.1|0
1643216810000|2022-01-26 17:06:50|293.09|287.09|293.09|287.09|293.09|287.09|293.09|287.09|0
1643216820000|2022-01-26 17:07:00|293.11|287.11|293.31|287.31|293.31|287.31|293.11|287.11|0
1643216830000|2022-01-26 17:07:10|293.32|287.32|293.33|287.33|293.33|287.33|293.3|287.3|0
1643216840000|2022-01-26 17:07:20|293.3|287.3|293.3|287.3|293.3|287.3|293.29|287.29|0
1643216850000|2022-01-26 17:07:30|293.31|287.31|293.3|287.3|293.31|287.31|293.3|287.3|0
1643216860000|2022-01-26 17:07:40|293.31|287.31|293.22|287.22|293.31|287.31|293.22|287.22|0
1643216870000|2022-01-26 17:07:50|293.23|287.23|293.26|287.26|293.26|287.26|293.23|287.23|0
1643216880000|2022-01-26 17:08:00|293.29|287.29|293.29|287.29|293.29|287.29|293.29|287.29|0
1643216890000|2022-01-26 17:08:10|293.3|287.3|293.27|287.27|293.3|287.3|293.26|287.26|0
1643216900000|2022-01-26 17:08:20|293.26|287.26|293.27|287.27|293.27|287.27|293.26|287.26|0
1643216910000|2022-01-26 17:08:30|293.3|287.3|293.3|287.3|293.31|287.31|293.3|287.3|0
1643216920000|2022-01-26 17:08:40|293.31|287.31|293.31|287.31|293.32|287.32|293.3|287.3|0
1643216930000|2022-01-26 17:08:50|293.3|287.3|293.31|287.31|293.31|287.31|293.3|287.3|0
1643216940000|2022-01-26 17:09:00|293.3|287.3|293.27|287.27|293.3|287.3|293.27|287.27|0
1643216950000|2022-01-26 17:09:10|293.28|287.28|293.44|287.44|293.44|287.44|293.28|287.28|0
1643216960000|2022-01-26 17:09:20|293.43|287.43|293.46|287.46|293.46|287.46|293.43|287.43|0
1643216970000|2022-01-26 17:09:30|293.45|287.45|293.45|287.45|293.45|287.45|293.45|287.45|0
1643216980000|2022-01-26 17:09:40|293.48|287.48|293.48|287.48|293.49|287.49|293.48|287.48|0
1643216990000|2022-01-26 17:09:50|293.49|287.49|293.5|287.5|293.5|287.5|293.48|287.48|0
1643217000000|2022-01-26 17:10:00|293.49|287.49|293.5|287.5|293.5|287.5|293.49|287.49|0
1643217010000|2022-01-26 17:10:10|293.49|287.49|293.5|287.5|293.5|287.5|293.49|287.49|0
1643217020000|2022-01-26 17:10:20|293.51|287.51|293.58|287.58|293.58|287.58|293.51|287.51|0
1643217030000|2022-01-26 17:10:30|293.57|287.57|293.57|287.57|293.58|287.58|293.57|287.57|0
1643217040000|2022-01-26 17:10:40|293.61|287.61|293.65|287.65|293.67|287.67|293.61|287.61|0
1643217050000|2022-01-26 17:10:50|293.67|287.67|293.64|287.64|293.67|287.67|293.64|287.64|0
1643217060000|2022-01-26 17:11:00|293.59|287.59|293.55|287.55|293.59|287.59|293.55|287.55|0
1643217070000|2022-01-26 17:11:10|293.54|287.54|293.52|287.52|293.54|287.54|293.52|287.52|0
1643217080000|2022-01-26 17:11:20|293.53|287.53|293.54|287.54|293.54|287.54|293.53|287.53|0
1643217090000|2022-01-26 17:11:30|293.55|287.55|293.54|287.54|293.55|287.55|293.54|287.54|0
1643217100000|2022-01-26 17:11:40|293.55|287.55|293.52|287.52|293.55|287.55|293.52|287.52|0
1643217110000|2022-01-26 17:11:50|293.54|287.54|293.7|287.7|293.7|287.7|293.54|287.54|0
1643217120000|2022-01-26 17:12:00|293.75|287.75|293.76|287.76|293.78|287.78|293.75|287.75|0
1643217130000|2022-01-26 17:12:10|293.8|287.8|293.8|287.8|293.81|287.81|293.8|287.8|0
1643217140000|2022-01-26 17:12:20|293.83|287.83|293.83|287.83|293.83|287.83|293.83|287.83|0
1643217150000|2022-01-26 17:12:30|293.84|287.84|293.85|287.85|293.87|287.87|293.84|287.84|0
1643217160000|2022-01-26 17:12:40|293.88|287.88|293.85|287.85|293.88|287.88|293.85|287.85|0
1643217170000|2022-01-26 17:12:50|293.88|287.88|293.83|287.83|293.88|287.88|293.83|287.83|0
1643217180000|2022-01-26 17:13:00|293.84|287.84|293.84|287.84|293.84|287.84|293.84|287.84|0
1643217190000|2022-01-26 17:13:10|293.83|287.83|293.83|287.83|293.83|287.83|293.83|287.83|0
1643217200000|2022-01-26 17:13:20|293.82|287.82|293.82|287.82|293.82|287.82|293.82|287.82|0
1643217210000|2022-01-26 17:13:30|293.79|287.79|293.79|287.79|293.79|287.79|293.79|287.79|0
1643217220000|2022-01-26 17:13:40|293.8|287.8|293.82|287.82|293.82|287.82|293.8|287.8|0
1643217230000|2022-01-26 17:13:50|293.83|287.83|293.83|287.83|293.83|287.83|293.83|287.83|0
1643217240000|2022-01-26 17:14:00|293.98|287.98|293.97|287.97|293.98|287.98|293.96|287.96|0
1643217250000|2022-01-26 17:14:10|293.96|287.96|293.97|287.97|293.97|287.97|293.96|287.96|0
1643217260000|2022-01-26 17:14:20|293.98|287.98|293.98|287.98|293.99|287.99|293.98|287.98|0
1643217280000|2022-01-26 17:14:40|293.97|287.97|293.88|287.88|293.98|287.98|293.88|287.88|0
1643217290000|2022-01-26 17:14:50|293.96|287.96|293.91|287.91|293.96|287.96|293.91|287.91|0
1643217300000|2022-01-26 17:15:00|293.92|287.92|293.89|287.89|293.92|287.92|293.89|287.89|0
1643217310000|2022-01-26 17:15:10|293.86|287.86|293.81|287.81|293.86|287.86|293.8|287.8|0
1643217320000|2022-01-26 17:15:20|293.82|287.82|293.82|287.82|293.82|287.82|293.82|287.82|0
1643217330000|2022-01-26 17:15:30|293.77|287.77|293.73|287.73|293.77|287.77|293.73|287.73|0
1643217340000|2022-01-26 17:15:40|293.74|287.74|293.74|287.74|293.74|287.74|293.74|287.74|0
1643217350000|2022-01-26 17:15:50|293.73|287.73|293.72|287.72|293.73|287.73|293.72|287.72|0
1643217360000|2022-01-26 17:16:00|293.91|287.91|293.91|287.91|293.91|287.91|293.91|287.91|0
1643217380000|2022-01-26 17:16:20|293.92|287.92|293.91|287.91|293.92|287.92|293.91|287.91|0
1643217390000|2022-01-26 17:16:30|293.92|287.92|293.92|287.92|293.92|287.92|293.92|287.92|0
1643217400000|2022-01-26 17:16:40|293.93|287.93|293.94|287.94|293.94|287.94|293.93|287.93|0
1643217410000|2022-01-26 17:16:50|293.95|287.95|294.05|288.05|294.05|288.05|293.95|287.95|0
1643217420000|2022-01-26 17:17:00|294.03|288.03|294.04|288.04|294.04|288.04|294.02|288.02|0
1643217430000|2022-01-26 17:17:10|294.03|288.03|294.03|288.03|294.03|288.03|294.03|288.03|0
1643217440000|2022-01-26 17:17:20|294.02|288.02|294|288|294.02|288.02|294|288|0
1643217450000|2022-01-26 17:17:30|294.02|288.02|294.02|288.02|294.02|288.02|294.01|288.01|0
1643217460000|2022-01-26 17:17:40|294.06|288.06|294.19|288.19|294.19|288.19|294.03|288.03|0
1643217470000|2022-01-26 17:17:50|294.31|288.31|294.37|288.37|294.37|288.37|294.31|288.31|0
1643217480000|2022-01-26 17:18:00|294.36|288.36|294.32|288.32|294.36|288.36|294.32|288.32|0
1643217490000|2022-01-26 17:18:10|294.31|288.31|294.35|288.35|294.35|288.35|294.31|288.31|0
1643217500000|2022-01-26 17:18:20|294.34|288.34|294.34|288.34|294.34|288.34|294.34|288.34|0
1643217510000|2022-01-26 17:18:30|294.4|288.4|294.32|288.32|294.4|288.4|294.32|288.32|0
1643217520000|2022-01-26 17:18:40|294.31|288.31|294.32|288.32|294.33|288.33|294.31|288.31|0
1643217530000|2022-01-26 17:18:50|294.33|288.33|294.34|288.34|294.34|288.34|294.33|288.33|0
1643217540000|2022-01-26 17:19:00|294.3|288.3|294.27|288.27|294.33|288.33|294.27|288.27|0
1643217550000|2022-01-26 17:19:10|294.28|288.28|294.26|288.26|294.28|288.28|294.26|288.26|0
1643217560000|2022-01-26 17:19:20|294.27|288.27|294.25|288.25|294.27|288.27|294.25|288.25|0
1643217570000|2022-01-26 17:19:30|294.26|288.26|294.2|288.2|294.26|288.26|294.2|288.2|0
1643217580000|2022-01-26 17:19:40|294.21|288.21|294.21|288.21|294.22|288.22|294.21|288.21|0
1643217590000|2022-01-26 17:19:50|294.2|288.2|294.18|288.18|294.22|288.22|294.18|288.18|0
1643217600000|2022-01-26 17:20:00|294.19|288.19|294.19|288.19|294.19|288.19|294.19|288.19|0
1643217610000|2022-01-26 17:20:10|294.2|288.2|294.2|288.2|294.2|288.2|294.2|288.2|0
1643217620000|2022-01-26 17:20:20|294.13|288.13|294.12|288.12|294.13|288.13|294.11|288.11|0
1643217630000|2022-01-26 17:20:30|294.14|288.14|294.14|288.14|294.14|288.14|294.13|288.13|0
1643217640000|2022-01-26 17:20:40|294.1|288.1|294.13|288.13|294.13|288.13|294.1|288.1|0
1643217650000|2022-01-26 17:20:50|294.17|288.17|294.21|288.21|294.21|288.21|294.16|288.16|0
1643217660000|2022-01-26 17:21:00|294.2|288.2|294.2|288.2|294.2|288.2|294.2|288.2|0
1643217670000|2022-01-26 17:21:10|294.25|288.25|294.24|288.24|294.25|288.25|294.24|288.24|0
1643217680000|2022-01-26 17:21:20|294.25|288.25|294.25|288.25|294.25|288.25|294.25|288.25|0
1643217690000|2022-01-26 17:21:30|294.24|288.24|294.25|288.25|294.25|288.25|294.24|288.24|0
1643217700000|2022-01-26 17:21:40|294.28|288.28|294.23|288.23|294.29|288.29|294.19|288.19|0
1643217710000|2022-01-26 17:21:50|294.26|288.26|294.26|288.26|294.26|288.26|294.26|288.26|0
1643217720000|2022-01-26 17:22:00|294.27|288.27|294.26|288.26|294.27|288.27|294.26|288.26|0
1643217730000|2022-01-26 17:22:10|294.25|288.25|294.25|288.25|294.27|288.27|294.25|288.25|0
1643217740000|2022-01-26 17:22:20|294.23|288.23|294.24|288.24|294.24|288.24|294.23|288.23|0
1643217750000|2022-01-26 17:22:30|294.19|288.19|294.19|288.19|294.19|288.19|294.19|288.19|0
1643217760000|2022-01-26 17:22:40|294.18|288.18|294.16|288.16|294.19|288.19|294.16|288.16|0
1643217780000|2022-01-26 17:23:00|294.17|288.17|294.19|288.19|294.2|288.2|294.16|288.16|0
1643217790000|2022-01-26 17:23:10|294.18|288.18|294.13|288.13|294.18|288.18|294.13|288.13|0
1643217800000|2022-01-26 17:23:20|294.12|288.12|294.09|288.09|294.12|288.12|294.08|288.08|0
1643217810000|2022-01-26 17:23:30|294.08|288.08|294.07|288.07|294.08|288.08|294.07|288.07|0
1643217820000|2022-01-26 17:23:40|294.02|288.02|294.02|288.02|294.02|288.02|294.02|288.02|0
1643217840000|2022-01-26 17:24:00|293.97|287.97|293.93|287.93|293.97|287.97|293.93|287.93|0
1643217850000|2022-01-26 17:24:10|293.94|287.94|293.94|287.94|293.94|287.94|293.94|287.94|0
1643217860000|2022-01-26 17:24:20|293.95|287.95|293.94|287.94|293.95|287.95|293.93|287.93|0
1643217870000|2022-01-26 17:24:30|293.93|287.93|293.93|287.93|293.93|287.93|293.92|287.92|0
1643217880000|2022-01-26 17:24:40|293.89|287.89|293.77|287.77|293.89|287.89|293.77|287.77|0
1643217890000|2022-01-26 17:24:50|293.76|287.76|293.73|287.73|293.76|287.76|293.73|287.73|0
1643217900000|2022-01-26 17:25:00|293.71|287.71|293.7|287.7|293.72|287.72|293.7|287.7|0
1643217910000|2022-01-26 17:25:10|293.73|287.73|293.69|287.69|293.73|287.73|293.69|287.69|0
1643217920000|2022-01-26 17:25:20|293.65|287.65|293.68|287.68|293.68|287.68|293.61|287.61|0
1643217930000|2022-01-26 17:25:30|293.67|287.67|293.66|287.66|293.67|287.67|293.65|287.65|0
1643217940000|2022-01-26 17:25:40|293.67|287.67|293.67|287.67|293.67|287.67|293.67|287.67|0
1643217950000|2022-01-26 17:25:50|293.66|287.66|293.64|287.64|293.66|287.66|293.63|287.63|0
1643217960000|2022-01-26 17:26:00|293.63|287.63|293.64|287.64|293.64|287.64|293.63|287.63|0
1643217970000|2022-01-26 17:26:10|293.63|287.63|293.66|287.66|293.66|287.66|293.63|287.63|0
1643217980000|2022-01-26 17:26:20|293.67|287.67|293.62|287.62|293.67|287.67|293.61|287.61|0
1643217990000|2022-01-26 17:26:30|293.59|287.59|293.6|287.6|293.6|287.6|293.59|287.59|0
1643218000000|2022-01-26 17:26:40|293.61|287.61|293.54|287.54|293.61|287.61|293.54|287.54|0
1643218020000|2022-01-26 17:27:00|293.55|287.55|293.57|287.57|293.57|287.57|293.55|287.55|0
1643218050000|2022-01-26 17:27:30|293.58|287.58|293.58|287.58|293.58|287.58|293.58|287.58|0
1643218060000|2022-01-26 17:27:40|293.4|287.4|293.4|287.4|293.4|287.4|293.4|287.4|0
1643218080000|2022-01-26 17:28:00|293.42|287.42|293.43|287.43|293.43|287.43|293.42|287.42|0
1643218090000|2022-01-26 17:28:10|293.44|287.44|293.44|287.44|293.44|287.44|293.44|287.44|0
1643218110000|2022-01-26 17:28:30|293.43|287.43|293.44|287.44|293.44|287.44|293.43|287.43|0
1643218130000|2022-01-26 17:28:50|293.45|287.45|293.45|287.45|293.45|287.45|293.45|287.45|0
1643218140000|2022-01-26 17:29:00|293.58|287.58|293.57|287.57|293.58|287.58|293.57|287.57|0
1643218150000|2022-01-26 17:29:10|293.58|287.58|293.57|287.57|293.58|287.58|293.57|287.57|0
1643218160000|2022-01-26 17:29:20|293.58|287.58|293.55|287.55|293.58|287.58|293.55|287.55|0
1643218170000|2022-01-26 17:29:30|293.61|287.61|293.58|287.58|293.61|287.61|293.58|287.58|0
1643218180000|2022-01-26 17:29:40|293.57|287.57|293.56|287.56|293.57|287.57|293.56|287.56|0
1643218190000|2022-01-26 17:29:50|293.57|287.57|293.56|287.56|293.57|287.57|293.56|287.56|0
1643218200000|2022-01-26 17:30:00|293.57|287.57|293.59|287.59|293.59|287.59|293.57|287.57|0
1643218210000|2022-01-26 17:30:10|293.58|287.58|293.61|287.61|293.62|287.62|293.58|287.58|0
1643218220000|2022-01-26 17:30:20|293.6|287.6|293.57|287.57|293.6|287.6|293.57|287.57|0
1643218240000|2022-01-26 17:30:40|293.56|287.56|293.57|287.57|293.58|287.58|293.55|287.55|0
1643218260000|2022-01-26 17:31:00|293.6|287.6|293.6|287.6|293.6|287.6|293.59|287.59|0
1643218270000|2022-01-26 17:31:10|293.59|287.59|293.59|287.59|293.59|287.59|293.59|287.59|0
1643218280000|2022-01-26 17:31:20|293.6|287.6|293.6|287.6|293.6|287.6|293.59|287.59|0
1643218290000|2022-01-26 17:31:30|293.53|287.53|293.49|287.49|293.53|287.53|293.49|287.49|0
1643218300000|2022-01-26 17:31:40|293.44|287.44|293.44|287.44|293.44|287.44|293.44|287.44|0
1643218310000|2022-01-26 17:31:50|293.43|287.43|293.44|287.44|293.44|287.44|293.43|287.43|0
1643218320000|2022-01-26 17:32:00|293.45|287.45|293.45|287.45|293.45|287.45|293.45|287.45|0
1643218330000|2022-01-26 17:32:10|293.44|287.44|293.42|287.42|293.44|287.44|293.42|287.42|0
1643218340000|2022-01-26 17:32:20|293.45|287.45|293.46|287.46|293.46|287.46|293.45|287.45|0
1643218350000|2022-01-26 17:32:30|293.45|287.45|293.42|287.42|293.45|287.45|293.42|287.42|0
1643218360000|2022-01-26 17:32:40|293.37|287.37|293.28|287.28|293.37|287.37|293.28|287.28|0
1643218370000|2022-01-26 17:32:50|293.27|287.27|293.28|287.28|293.28|287.28|293.27|287.27|0
1643218380000|2022-01-26 17:33:00|293.27|287.27|293.26|287.26|293.27|287.27|293.26|287.26|0
1643218390000|2022-01-26 17:33:10|293.27|287.27|293.27|287.27|293.27|287.27|293.27|287.27|0
1643218400000|2022-01-26 17:33:20|293.31|287.31|293.31|287.31|293.31|287.31|293.31|287.31|0
1643218410000|2022-01-26 17:33:30|293.32|287.32|293.33|287.33|293.33|287.33|293.32|287.32|0
1643218420000|2022-01-26 17:33:40|293.32|287.32|293.31|287.31|293.32|287.32|293.31|287.31|0
1643218430000|2022-01-26 17:33:50|293.3|287.3|293.3|287.3|293.3|287.3|293.3|287.3|0
1643218440000|2022-01-26 17:34:00|293.31|287.31|293.29|287.29|293.31|287.31|293.28|287.28|0
1643218450000|2022-01-26 17:34:10|293.3|287.3|293.3|287.3|293.31|287.31|293.3|287.3|0
1643218460000|2022-01-26 17:34:20|293.31|287.31|293.3|287.3|293.31|287.31|293.3|287.3|0
1643218470000|2022-01-26 17:34:30|293.31|287.31|293.31|287.31|293.31|287.31|293.31|287.31|0
1643218480000|2022-01-26 17:34:40|293.28|287.28|293.28|287.28|293.28|287.28|293.28|287.28|0
1643218490000|2022-01-26 17:34:50|293.25|287.25|293.25|287.25|293.25|287.25|293.25|287.25|0
1643218500000|2022-01-26 17:35:00|293.07|287.07|293.07|287.07|293.07|287.07|293.06|287.06|0
1643218510000|2022-01-26 17:35:10|293.09|287.09|293.06|287.06|293.09|287.09|293.06|287.06|0
1643218520000|2022-01-26 17:35:20|293.07|287.07|293.07|287.07|293.07|287.07|293.07|287.07|0
1643218530000|2022-01-26 17:35:30|293.06|287.06|293.06|287.06|293.06|287.06|293.06|287.06|0
1643218540000|2022-01-26 17:35:40|293.03|287.03|293.03|287.03|293.03|287.03|293.03|287.03|0
1643218550000|2022-01-26 17:35:50|293.05|287.05|293.05|287.05|293.05|287.05|293.05|287.05|0
1643218560000|2022-01-26 17:36:00|293.06|287.06|293.13|287.13|293.13|287.13|293.06|287.06|0
1643218580000|2022-01-26 17:36:20|293.16|287.16|293.16|287.16|293.16|287.16|293.16|287.16|0
1643218590000|2022-01-26 17:36:30|293.3|287.3|293.3|287.3|293.3|287.3|293.3|287.3|0
1643218600000|2022-01-26 17:36:40|293.33|287.33|293.3|287.3|293.34|287.34|293.3|287.3|0
1643218610000|2022-01-26 17:36:50|293.2|287.2|293.16|287.16|293.2|287.2|293.16|287.16|0
1643218620000|2022-01-26 17:37:00|293.19|287.19|293.16|287.16|293.19|287.19|293.16|287.16|0
1643218640000|2022-01-26 17:37:20|293.21|287.21|293.22|287.22|293.23|287.23|293.21|287.21|0
1643218650000|2022-01-26 17:37:30|293.24|287.24|293.26|287.26|293.26|287.26|293.24|287.24|0
1643218660000|2022-01-26 17:37:40|293.08|287.08|293.08|287.08|293.08|287.08|293.08|287.08|0
1643218670000|2022-01-26 17:37:50|293.1|287.1|293.09|287.09|293.1|287.1|293.09|287.09|0
1643218680000|2022-01-26 17:38:00|293.1|287.1|293.1|287.1|293.1|287.1|293.1|287.1|0
1643218690000|2022-01-26 17:38:10|293.11|287.11|293.12|287.12|293.12|287.12|293.11|287.11|0
1643218710000|2022-01-26 17:38:30|293.13|287.13|293.13|287.13|293.14|287.14|293.13|287.13|0
1643218720000|2022-01-26 17:38:40|293.15|287.15|293.14|287.14|293.15|287.15|293.14|287.14|0
1643218730000|2022-01-26 17:38:50|293.16|287.16|293.16|287.16|293.16|287.16|293.16|287.16|0
1643218740000|2022-01-26 17:39:00|293.15|287.15|293.15|287.15|293.15|287.15|293.15|287.15|0
1643218750000|2022-01-26 17:39:10|293.21|287.21|293.21|287.21|293.21|287.21|293.21|287.21|0
1643218760000|2022-01-26 17:39:20|293.24|287.24|293.23|287.23|293.24|287.24|293.23|287.23|0
1643218770000|2022-01-26 17:39:30|293.27|287.27|293.18|287.18|293.29|287.29|293.18|287.18|0
1643218780000|2022-01-26 17:39:40|293.19|287.19|293.19|287.19|293.2|287.2|293.19|287.19|0
1643218800000|2022-01-26 17:40:00|293.2|287.2|293.22|287.22|293.22|287.22|293.2|287.2|0
1643218810000|2022-01-26 17:40:10|293.21|287.21|293.21|287.21|293.21|287.21|293.21|287.21|0
1643218820000|2022-01-26 17:40:20|293.22|287.22|293.21|287.21|293.22|287.22|293.21|287.21|0
1643218830000|2022-01-26 17:40:30|293.22|287.22|293.25|287.25|293.25|287.25|293.21|287.21|0
1643218840000|2022-01-26 17:40:40|293.28|287.28|293.37|287.37|293.37|287.37|293.28|287.28|0
1643218850000|2022-01-26 17:40:50|293.4|287.4|293.28|287.28|293.4|287.4|293.28|287.28|0
1643218860000|2022-01-26 17:41:00|293.27|287.27|293.24|287.24|293.27|287.27|293.24|287.24|0
1643218870000|2022-01-26 17:41:10|293.26|287.26|293.28|287.28|293.28|287.28|293.26|287.26|0
1643218880000|2022-01-26 17:41:20|293.35|287.35|293.35|287.35|293.35|287.35|293.35|287.35|0
1643218890000|2022-01-26 17:41:30|293.36|287.36|293.33|287.33|293.36|287.36|293.33|287.33|0
1643218900000|2022-01-26 17:41:40|293.34|287.34|293.28|287.28|293.34|287.34|293.28|287.28|0
1643218910000|2022-01-26 17:41:50|293.39|287.39|293.39|287.39|293.39|287.39|293.39|287.39|0
1643218920000|2022-01-26 17:42:00|293.4|287.4|293.4|287.4|293.4|287.4|293.38|287.38|0
1643218930000|2022-01-26 17:42:10|293.46|287.46|293.58|287.58|293.58|287.58|293.43|287.43|0
1643218940000|2022-01-26 17:42:20|293.63|287.63|293.63|287.63|293.63|287.63|293.61|287.61|0
1643218950000|2022-01-26 17:42:30|293.62|287.62|293.64|287.64|293.64|287.64|293.62|287.62|0
1643218960000|2022-01-26 17:42:40|293.61|287.61|293.59|287.59|293.61|287.61|293.59|287.59|0
1643218970000|2022-01-26 17:42:50|293.84|287.84|293.81|287.81|293.84|287.84|293.81|287.81|0
1643218980000|2022-01-26 17:43:00|293.86|287.86|293.58|287.58|293.86|287.86|293.58|287.58|0
1643218990000|2022-01-26 17:43:10|293.49|287.49|293.49|287.49|293.49|287.49|293.49|287.49|0
1643219000000|2022-01-26 17:43:20|293.5|287.5|293.5|287.5|293.5|287.5|293.5|287.5|0
1643219010000|2022-01-26 17:43:30|293.47|287.47|293.5|287.5|293.5|287.5|293.47|287.47|0
1643219030000|2022-01-26 17:43:50|293.59|287.59|293.6|287.6|293.6|287.6|293.58|287.58|0
1643219040000|2022-01-26 17:44:00|293.61|287.61|293.73|287.73|293.73|287.73|293.6|287.6|0
1643219050000|2022-01-26 17:44:10|293.75|287.75|293.75|287.75|293.75|287.75|293.75|287.75|0
1643219060000|2022-01-26 17:44:20|293.72|287.72|293.66|287.66|293.72|287.72|293.66|287.66|0
1643219080000|2022-01-26 17:44:40|293.7|287.7|293.7|287.7|293.7|287.7|293.7|287.7|0
1643219090000|2022-01-26 17:44:50|293.67|287.67|293.65|287.65|293.67|287.67|293.65|287.65|0
1643219100000|2022-01-26 17:45:00|293.66|287.66|293.66|287.66|293.66|287.66|293.66|287.66|0
1643219110000|2022-01-26 17:45:10|293.65|287.65|293.67|287.67|293.67|287.67|293.65|287.65|0
1643219120000|2022-01-26 17:45:20|293.68|287.68|293.63|287.63|293.68|287.68|293.63|287.63|0
1643219130000|2022-01-26 17:45:30|293.62|287.62|293.6|287.6|293.63|287.63|293.6|287.6|0
1643219140000|2022-01-26 17:45:40|293.61|287.61|293.63|287.63|293.63|287.63|293.61|287.61|0
1643219150000|2022-01-26 17:45:50|293.52|287.52|293.53|287.53|293.53|287.53|293.52|287.52|0
1643219160000|2022-01-26 17:46:00|293.52|287.52|293.51|287.51|293.52|287.52|293.51|287.51|0
1643219170000|2022-01-26 17:46:10|293.52|287.52|293.51|287.51|293.52|287.52|293.51|287.51|0
1643219190000|2022-01-26 17:46:30|293.52|287.52|293.51|287.51|293.52|287.52|293.51|287.51|0
1643219200000|2022-01-26 17:46:40|293.52|287.52|293.5|287.5|293.52|287.52|293.5|287.5|0
1643219210000|2022-01-26 17:46:50|293.48|287.48|293.48|287.48|293.48|287.48|293.48|287.48|0
1643219220000|2022-01-26 17:47:00|293.51|287.51|293.59|287.59|293.59|287.59|293.51|287.51|0
1643219230000|2022-01-26 17:47:10|293.56|287.56|293.52|287.52|293.56|287.56|293.51|287.51|0
1643219250000|2022-01-26 17:47:30|293.48|287.48|293.36|287.36|293.48|287.48|293.35|287.35|0
1643219270000|2022-01-26 17:47:50|293.37|287.37|293.37|287.37|293.37|287.37|293.37|287.37|0
1643219280000|2022-01-26 17:48:00|293.4|287.4|293.4|287.4|293.4|287.4|293.4|287.4|0
1643219290000|2022-01-26 17:48:10|293.39|287.39|293.42|287.42|293.42|287.42|293.39|287.39|0
1643219300000|2022-01-26 17:48:20|293.43|287.43|293.4|287.4|293.43|287.43|293.39|287.39|0
1643219310000|2022-01-26 17:48:30|293.39|287.39|293.4|287.4|293.4|287.4|293.39|287.39|0
1643219330000|2022-01-26 17:48:50|293.39|287.39|293.43|287.43|293.44|287.44|293.39|287.39|0
1643219340000|2022-01-26 17:49:00|293.44|287.44|293.61|287.61|293.61|287.61|293.44|287.44|0
1643219350000|2022-01-26 17:49:10|293.65|287.65|293.65|287.65|293.65|287.65|293.65|287.65|0
1643219360000|2022-01-26 17:49:20|293.62|287.62|293.61|287.61|293.62|287.62|293.61|287.61|0
1643219380000|2022-01-26 17:49:40|293.62|287.62|293.64|287.64|293.64|287.64|293.61|287.61|0
1643219390000|2022-01-26 17:49:50|293.67|287.67|293.74|287.74|293.74|287.74|293.67|287.67|0
1643219400000|2022-01-26 17:50:00|293.73|287.73|293.67|287.67|293.73|287.73|293.67|287.67|0
1643219410000|2022-01-26 17:50:10|293.66|287.66|293.65|287.65|293.67|287.67|293.63|287.63|0
1643219420000|2022-01-26 17:50:20|293.64|287.64|293.65|287.65|293.65|287.65|293.64|287.64|0
1643219430000|2022-01-26 17:50:30|293.67|287.67|293.66|287.66|293.68|287.68|293.66|287.66|0
1643219440000|2022-01-26 17:50:40|293.68|287.68|293.6|287.6|293.68|287.68|293.6|287.6|0
1643219450000|2022-01-26 17:50:50|293.41|287.41|293.43|287.43|293.43|287.43|293.41|287.41|0
1643219460000|2022-01-26 17:51:00|293.42|287.42|293.42|287.42|293.43|287.43|293.42|287.42|0
1643219470000|2022-01-26 17:51:10|293.45|287.45|293.4|287.4|293.45|287.45|293.4|287.4|0
1643219490000|2022-01-26 17:51:30|293.39|287.39|293.31|287.31|293.39|287.39|293.31|287.31|0
1643219500000|2022-01-26 17:51:40|293.34|287.34|293.32|287.32|293.34|287.34|293.32|287.32|0
1643219510000|2022-01-26 17:51:50|293.25|287.25|293.25|287.25|293.25|287.25|293.25|287.25|0
1643219520000|2022-01-26 17:52:00|293.22|287.22|293.22|287.22|293.22|287.22|293.22|287.22|0
1643219530000|2022-01-26 17:52:10|293.25|287.25|293.28|287.28|293.28|287.28|293.25|287.25|0
1643219540000|2022-01-26 17:52:20|293.26|287.26|293.26|287.26|293.26|287.26|293.26|287.26|0
1643219560000|2022-01-26 17:52:40|293.25|287.25|293.25|287.25|293.25|287.25|293.25|287.25|0
1643219570000|2022-01-26 17:52:50|293.28|287.28|293.27|287.27|293.28|287.28|293.27|287.27|0
1643219580000|2022-01-26 17:53:00|293.31|287.31|293.32|287.32|293.32|287.32|293.31|287.31|0
1643219590000|2022-01-26 17:53:10|293.33|287.33|293.33|287.33|293.33|287.33|293.33|287.33|0
1643219600000|2022-01-26 17:53:20|293.34|287.34|293.34|287.34|293.34|287.34|293.33|287.33|0
1643219610000|2022-01-26 17:53:30|293.33|287.33|293.34|287.34|293.34|287.34|293.33|287.33|0
1643219620000|2022-01-26 17:53:40|293.36|287.36|293.37|287.37|293.37|287.37|293.36|287.36|0
1643219630000|2022-01-26 17:53:50|293.39|287.39|293.39|287.39|293.39|287.39|293.39|287.39|0
1643219640000|2022-01-26 17:54:00|293.44|287.44|293.45|287.45|293.45|287.45|293.44|287.44|0
1643219660000|2022-01-26 17:54:20|293.46|287.46|293.45|287.45|293.46|287.46|293.45|287.45|0
1643219670000|2022-01-26 17:54:30|293.5|287.5|293.56|287.56|293.56|287.56|293.5|287.5|0
1643219680000|2022-01-26 17:54:40|293.55|287.55|293.57|287.57|293.57|287.57|293.55|287.55|0
1643219690000|2022-01-26 17:54:50|293.59|287.59|293.58|287.58|293.59|287.59|293.58|287.58|0
1643219700000|2022-01-26 17:55:00|293.57|287.57|293.57|287.57|293.57|287.57|293.57|287.57|0
1643219710000|2022-01-26 17:55:10|293.56|287.56|293.57|287.57|293.57|287.57|293.56|287.56|0
1643219730000|2022-01-26 17:55:30|293.61|287.61|293.65|287.65|293.65|287.65|293.61|287.61|0
1643219740000|2022-01-26 17:55:40|293.66|287.66|293.66|287.66|293.66|287.66|293.66|287.66|0
1643219750000|2022-01-26 17:55:50|293.67|287.67|293.74|287.74|293.74|287.74|293.67|287.67|0
1643219760000|2022-01-26 17:56:00|293.75|287.75|293.75|287.75|293.76|287.76|293.75|287.75|0
1643219770000|2022-01-26 17:56:10|293.74|287.74|293.75|287.75|293.75|287.75|293.74|287.74|0
1643219780000|2022-01-26 17:56:20|293.81|287.81|293.83|287.83|293.83|287.83|293.8|287.8|0
1643219790000|2022-01-26 17:56:30|293.86|287.86|293.96|287.96|293.96|287.96|293.86|287.86|0
1643219800000|2022-01-26 17:56:40|293.98|287.98|293.96|287.96|294|288|293.96|287.96|0
1643219810000|2022-01-26 17:56:50|293.95|287.95|293.98|287.98|293.99|287.99|293.95|287.95|0
1643219820000|2022-01-26 17:57:00|293.99|287.99|294.01|288.01|294.01|288.01|293.98|287.98|0
1643219830000|2022-01-26 17:57:10|294|288|294.02|288.02|294.02|288.02|294|288|0
1643219860000|2022-01-26 17:57:40|294.05|288.05|293.98|287.98|294.05|288.05|293.98|287.98|0
1643219870000|2022-01-26 17:57:50|293.94|287.94|293.92|287.92|293.94|287.94|293.92|287.92|0
1643219880000|2022-01-26 17:58:00|293.99|287.99|293.99|287.99|294|288|293.99|287.99|0
1643219890000|2022-01-26 17:58:10|294.01|288.01|294.05|288.05|294.07|288.07|294.01|288.01|0
1643219900000|2022-01-26 17:58:20|294.06|288.06|294.06|288.06|294.06|288.06|294.06|288.06|0
1643219910000|2022-01-26 17:58:30|294.07|288.07|294.11|288.11|294.11|288.11|294.07|288.07|0
1643219920000|2022-01-26 17:58:40|294.1|288.1|294.1|288.1|294.1|288.1|294.1|288.1|0
1643219930000|2022-01-26 17:58:50|294.11|288.11|294.2|288.2|294.2|288.2|294.11|288.11|0
1643219940000|2022-01-26 17:59:00|294.19|288.19|294.04|288.04|294.19|288.19|294.03|288.03|0
1643219950000|2022-01-26 17:59:10|294.03|288.03|294.04|288.04|294.05|288.05|294.03|288.03|0
1643219960000|2022-01-26 17:59:20|294.08|288.08|294.01|288.01|294.08|288.08|294.01|288.01|0
1643219970000|2022-01-26 17:59:30|294.02|288.02|294.02|288.02|294.02|288.02|294.02|288.02|0
1643219980000|2022-01-26 17:59:40|294.05|288.05|294.04|288.04|294.05|288.05|294.04|288.04|0
1643219990000|2022-01-26 17:59:50|294.06|288.06|294.06|288.06|294.06|288.06|294.06|288.06|0
1643220000000|2022-01-26 18:00:00|294.05|288.05|294.11|288.11|294.11|288.11|294.05|288.05|0
1643220010000|2022-01-26 18:00:10|294.07|288.07|293.89|287.89|294.07|288.07|293.89|287.89|0
1643220020000|2022-01-26 18:00:20|293.88|287.88|294|288|294|288|293.88|287.88|0
1643220030000|2022-01-26 18:00:30|293.98|287.98|293.96|287.96|293.98|287.98|293.96|287.96|0
1643220040000|2022-01-26 18:00:40|293.97|287.97|293.89|287.89|293.97|287.97|293.89|287.89|0
1643220050000|2022-01-26 18:00:50|293.88|287.88|293.88|287.88|293.88|287.88|293.88|287.88|0
1643220060000|2022-01-26 18:01:00|293.9|287.9|293.92|287.92|293.92|287.92|293.9|287.9|0
1643220070000|2022-01-26 18:01:10|293.78|287.78|293.7|287.7|293.78|287.78|293.7|287.7|0
1643220080000|2022-01-26 18:01:20|293.67|287.67|293.62|287.62|293.72|287.72|293.59|287.59|0
1643220090000|2022-01-26 18:01:30|293.47|287.47|293.31|287.31|293.47|287.47|293.3|287.3|0
1643220100000|2022-01-26 18:01:40|293.22|287.22|293.08|287.08|293.22|287.22|293.08|287.08|0
1643220110000|2022-01-26 18:01:50|293.05|287.05|292.98|286.98|293.05|287.05|292.98|286.98|0
1643220120000|2022-01-26 18:02:00|292.95|286.95|292.93|286.93|292.95|286.95|292.93|286.93|0
1643220130000|2022-01-26 18:02:10|292.94|286.94|292.93|286.93|292.94|286.94|292.93|286.93|0
1643220140000|2022-01-26 18:02:20|292.92|286.92|292.87|286.87|292.92|286.92|292.85|286.85|0
1643220150000|2022-01-26 18:02:30|292.88|286.88|292.88|286.88|292.88|286.88|292.88|286.88|0
1643220160000|2022-01-26 18:02:40|292.89|286.89|292.79|286.79|292.89|286.89|292.79|286.79|0
1643220170000|2022-01-26 18:02:50|292.78|286.78|292.75|286.75|292.78|286.78|292.75|286.75|0
1643220180000|2022-01-26 18:03:00|292.74|286.74|292.56|286.56|292.74|286.74|292.56|286.56|0
1643220190000|2022-01-26 18:03:10|292.55|286.55|292.51|286.51|292.55|286.55|292.5|286.5|0
1643220200000|2022-01-26 18:03:20|292.54|286.54|292.54|286.54|292.54|286.54|292.54|286.54|0
1643220210000|2022-01-26 18:03:30|292.46|286.46|292.46|286.46|292.46|286.46|292.46|286.46|0
1643220220000|2022-01-26 18:03:40|292.43|286.43|292.2|286.2|292.43|286.43|292.17|286.17|0
1643220230000|2022-01-26 18:03:50|292.16|286.16|292.08|286.08|292.16|286.16|292.08|286.08|0
1643220240000|2022-01-26 18:04:00|292.09|286.09|292.06|286.06|292.09|286.09|292.06|286.06|0
1643220250000|2022-01-26 18:04:10|292.08|286.08|292.12|286.12|292.12|286.12|292.08|286.08|0
1643220260000|2022-01-26 18:04:20|292.07|286.07|292.06|286.06|292.07|286.07|292.06|286.06|0
1643220270000|2022-01-26 18:04:30|291.98|285.98|291.94|285.94|291.98|285.98|291.94|285.94|0
1643220280000|2022-01-26 18:04:40|291.96|285.96|291.96|285.96|291.96|285.96|291.96|285.96|0
1643220290000|2022-01-26 18:04:50|291.95|285.95|291.94|285.94|291.95|285.95|291.93|285.93|0
1643220300000|2022-01-26 18:05:00|291.93|285.93|291.9|285.9|291.94|285.94|291.9|285.9|0
1643220310000|2022-01-26 18:05:10|291.89|285.89|291.78|285.78|291.89|285.89|291.78|285.78|0
1643220320000|2022-01-26 18:05:20|291.75|285.75|291.79|285.79|291.79|285.79|291.75|285.75|0
1643220330000|2022-01-26 18:05:30|291.6|285.6|291.64|285.64|291.64|285.64|291.6|285.6|0
1643220340000|2022-01-26 18:05:40|291.66|285.66|291.66|285.66|291.66|285.66|291.66|285.66|0
1643220350000|2022-01-26 18:05:50|291.63|285.63|291.6|285.6|291.63|285.63|291.6|285.6|0
1643220360000|2022-01-26 18:06:00|291.61|285.61|291.61|285.61|291.61|285.61|291.6|285.6|0
1643220370000|2022-01-26 18:06:10|291.62|285.62|291.68|285.68|291.69|285.69|291.61|285.61|0
1643220380000|2022-01-26 18:06:20|291.73|285.73|291.67|285.67|291.73|285.73|291.67|285.67|0
1643220390000|2022-01-26 18:06:30|291.66|285.66|291.66|285.66|291.66|285.66|291.65|285.65|0
1643220400000|2022-01-26 18:06:40|291.69|285.69|291.7|285.7|291.7|285.7|291.69|285.69|0
1643220410000|2022-01-26 18:06:50|291.71|285.71|291.76|285.76|291.78|285.78|291.71|285.71|0
1643220420000|2022-01-26 18:07:00|291.77|285.77|291.77|285.77|291.77|285.77|291.77|285.77|0
1643220430000|2022-01-26 18:07:10|291.81|285.81|291.83|285.83|291.83|285.83|291.81|285.81|0
1643220440000|2022-01-26 18:07:20|291.82|285.82|291.77|285.77|291.82|285.82|291.77|285.77|0
1643220450000|2022-01-26 18:07:30|291.78|285.78|291.97|285.97|291.97|285.97|291.78|285.78|0
1643220460000|2022-01-26 18:07:40|291.98|285.98|292.04|286.04|292.04|286.04|291.98|285.98|0
1643220470000|2022-01-26 18:07:50|292.03|286.03|292.02|286.02|292.03|286.03|292.02|286.02|0
1643220480000|2022-01-26 18:08:00|292.03|286.03|292.19|286.19|292.2|286.2|292.03|286.03|0
1643220490000|2022-01-26 18:08:10|292.2|286.2|292.21|286.21|292.21|286.21|292.2|286.2|0
1643220500000|2022-01-26 18:08:20|292.18|286.18|292.18|286.18|292.18|286.18|292.18|286.18|0
1643220510000|2022-01-26 18:08:30|292.16|286.16|292.16|286.16|292.17|286.17|292.16|286.16|0
1643220520000|2022-01-26 18:08:40|292.1|286.1|292.1|286.1|292.1|286.1|292.1|286.1|0
1643220530000|2022-01-26 18:08:50|292.03|286.03|292.01|286.01|292.03|286.03|292.01|286.01|0
1643220540000|2022-01-26 18:09:00|292|286|292.02|286.02|292.02|286.02|292|286|0
1643220550000|2022-01-26 18:09:10|292.04|286.04|292.05|286.05|292.05|286.05|292.04|286.04|0
1643220560000|2022-01-26 18:09:20|292.06|286.06|292.06|286.06|292.06|286.06|292.05|286.05|0
1643220570000|2022-01-26 18:09:30|292.07|286.07|292.09|286.09|292.09|286.09|292.06|286.06|0
1643220580000|2022-01-26 18:09:40|292.1|286.1|292.18|286.18|292.18|286.18|292.1|286.1|0
1643220590000|2022-01-26 18:09:50|292.21|286.21|292.21|286.21|292.21|286.21|292.21|286.21|0
1643220600000|2022-01-26 18:10:00|292.2|286.2|292.2|286.2|292.21|286.21|292.2|286.2|0
1643220610000|2022-01-26 18:10:10|292.19|286.19|292.2|286.2|292.2|286.2|292.19|286.19|0
1643220620000|2022-01-26 18:10:20|292.19|286.19|292.17|286.17|292.19|286.19|292.16|286.16|0
1643220630000|2022-01-26 18:10:30|292.15|286.15|292.15|286.15|292.15|286.15|292.15|286.15|0
1643220640000|2022-01-26 18:10:40|292.16|286.16|292.16|286.16|292.16|286.16|292.16|286.16|0
1643220680000|2022-01-26 18:11:20|292.19|286.19|292.31|286.31|292.31|286.31|292.19|286.19|0
1643220690000|2022-01-26 18:11:30|292.3|286.3|292.31|286.31|292.31|286.31|292.3|286.3|0
1643220700000|2022-01-26 18:11:40|292.33|286.33|292.33|286.33|292.33|286.33|292.33|286.33|0
1643220710000|2022-01-26 18:11:50|292.3|286.3|292.3|286.3|292.3|286.3|292.3|286.3|0
1643220730000|2022-01-26 18:12:10|292.31|286.31|292.31|286.31|292.31|286.31|292.31|286.31|0
1643220740000|2022-01-26 18:12:20|292.37|286.37|292.38|286.38|292.38|286.38|292.37|286.37|0
1643220750000|2022-01-26 18:12:30|292.37|286.37|292.38|286.38|292.38|286.38|292.37|286.37|0
1643220760000|2022-01-26 18:12:40|292.4|286.4|292.41|286.41|292.41|286.41|292.4|286.4|0
1643220770000|2022-01-26 18:12:50|292.39|286.39|292.38|286.38|292.39|286.39|292.38|286.38|0
1643220780000|2022-01-26 18:13:00|292.39|286.39|292.39|286.39|292.39|286.39|292.35|286.35|0
1643220790000|2022-01-26 18:13:10|292.41|286.41|292.42|286.42|292.42|286.42|292.41|286.41|0
1643220800000|2022-01-26 18:13:20|292.41|286.41|292.41|286.41|292.42|286.42|292.4|286.4|0
1643220810000|2022-01-26 18:13:30|292.42|286.42|292.41|286.41|292.42|286.42|292.41|286.41|0
1643220820000|2022-01-26 18:13:40|292.42|286.42|292.43|286.43|292.43|286.43|292.42|286.42|0
1643220830000|2022-01-26 18:13:50|292.46|286.46|292.65|286.65|292.65|286.65|292.46|286.46|0
1643220840000|2022-01-26 18:14:00|292.64|286.64|292.63|286.63|292.64|286.64|292.63|286.63|0
1643220850000|2022-01-26 18:14:10|292.62|286.62|292.61|286.61|292.62|286.62|292.61|286.61|0
1643220860000|2022-01-26 18:14:20|292.6|286.6|292.62|286.62|292.62|286.62|292.6|286.6|0
1643220870000|2022-01-26 18:14:30|292.63|286.63|292.62|286.62|292.63|286.63|292.62|286.62|0
1643220880000|2022-01-26 18:14:40|292.64|286.64|292.64|286.64|292.64|286.64|292.64|286.64|0
1643220900000|2022-01-26 18:15:00|292.63|286.63|292.63|286.63|292.63|286.63|292.63|286.63|0
1643220910000|2022-01-26 18:15:10|292.64|286.64|292.73|286.73|292.73|286.73|292.64|286.64|0
1643220920000|2022-01-26 18:15:20|292.71|286.71|292.71|286.71|292.71|286.71|292.71|286.71|0
1643220930000|2022-01-26 18:15:30|292.7|286.7|292.74|286.74|292.75|286.75|292.7|286.7|0
1643220940000|2022-01-26 18:15:40|292.75|286.75|292.77|286.77|292.77|286.77|292.75|286.75|0
1643220950000|2022-01-26 18:15:50|292.76|286.76|292.75|286.75|292.77|286.77|292.75|286.75|0
1643220960000|2022-01-26 18:16:00|292.63|286.63|292.63|286.63|292.63|286.63|292.63|286.63|0
1643220980000|2022-01-26 18:16:20|292.6|286.6|292.6|286.6|292.6|286.6|292.6|286.6|0
1643221000000|2022-01-26 18:16:40|292.61|286.61|292.61|286.61|292.61|286.61|292.61|286.61|0
1643221010000|2022-01-26 18:16:50|292.59|286.59|292.59|286.59|292.59|286.59|292.59|286.59|0
1643221020000|2022-01-26 18:17:00|292.58|286.58|292.58|286.58|292.58|286.58|292.58|286.58|0
1643221030000|2022-01-26 18:17:10|292.59|286.59|292.59|286.59|292.59|286.59|292.58|286.58|0
1643221050000|2022-01-26 18:17:30|292.58|286.58|292.58|286.58|292.59|286.59|292.58|286.58|0
1643221060000|2022-01-26 18:17:40|292.59|286.59|292.59|286.59|292.59|286.59|292.59|286.59|0
1643221070000|2022-01-26 18:17:50|292.57|286.57|292.57|286.57|292.57|286.57|292.57|286.57|0
1643221090000|2022-01-26 18:18:10|292.58|286.58|292.57|286.57|292.58|286.58|292.56|286.56|0
1643221100000|2022-01-26 18:18:20|292.62|286.62|292.62|286.62|292.62|286.62|292.62|286.62|0
1643221120000|2022-01-26 18:18:40|292.63|286.63|292.64|286.64|292.64|286.64|292.63|286.63|0
1643221130000|2022-01-26 18:18:50|292.63|286.63|292.63|286.63|292.63|286.63|292.63|286.63|0
1643221140000|2022-01-26 18:19:00|292.64|286.64|292.59|286.59|292.64|286.64|292.58|286.58|0
1643221150000|2022-01-26 18:19:10|292.58|286.58|292.69|286.69|292.69|286.69|292.5|286.5|0
1643221160000|2022-01-26 18:19:20|292.68|286.68|292.67|286.67|292.68|286.68|292.67|286.67|0
1643221170000|2022-01-26 18:19:30|292.7|286.7|292.64|286.64|292.7|286.7|292.64|286.64|0
1643221180000|2022-01-26 18:19:40|292.69|286.69|292.69|286.69|292.69|286.69|292.68|286.68|0
1643221190000|2022-01-26 18:19:50|292.73|286.73|292.73|286.73|292.73|286.73|292.73|286.73|0
1643221200000|2022-01-26 18:20:00|292.72|286.72|292.55|286.55|292.72|286.72|292.55|286.55|0
1643221210000|2022-01-26 18:20:10|292.45|286.45|292.47|286.47|292.48|286.48|292.45|286.45|0
1643221220000|2022-01-26 18:20:20|292.46|286.46|292.44|286.44|292.46|286.46|292.44|286.44|0
1643221230000|2022-01-26 18:20:30|292.42|286.42|292.42|286.42|292.43|286.43|292.42|286.42|0
1643221240000|2022-01-26 18:20:40|292.37|286.37|292.38|286.38|292.38|286.38|292.37|286.37|0
1643221250000|2022-01-26 18:20:50|292.34|286.34|292.33|286.33|292.34|286.34|292.32|286.32|0
1643221260000|2022-01-26 18:21:00|292.36|286.36|292.37|286.37|292.37|286.37|292.35|286.35|0
1643221270000|2022-01-26 18:21:10|292.34|286.34|292.35|286.35|292.35|286.35|292.34|286.34|0
1643221280000|2022-01-26 18:21:20|292.36|286.36|292.36|286.36|292.36|286.36|292.36|286.36|0
1643221290000|2022-01-26 18:21:30|292.37|286.37|292.36|286.36|292.37|286.37|292.36|286.36|0
1643221300000|2022-01-26 18:21:40|292.37|286.37|292.35|286.35|292.37|286.37|292.35|286.35|0
1643221310000|2022-01-26 18:21:50|292.34|286.34|292.34|286.34|292.34|286.34|292.34|286.34|0
1643221320000|2022-01-26 18:22:00|292.33|286.33|292.24|286.24|292.33|286.33|292.24|286.24|0
1643221330000|2022-01-26 18:22:10|292.23|286.23|292.19|286.19|292.23|286.23|292.18|286.18|0
1643221340000|2022-01-26 18:22:20|292.14|286.14|292.16|286.16|292.16|286.16|292.14|286.14|0
1643221350000|2022-01-26 18:22:30|292.15|286.15|292.15|286.15|292.15|286.15|292.14|286.14|0
1643221360000|2022-01-26 18:22:40|292.14|286.14|292.11|286.11|292.18|286.18|292.11|286.11|0
1643221380000|2022-01-26 18:23:00|292.09|286.09|291.89|285.89|292.09|286.09|291.89|285.89|0
1643221390000|2022-01-26 18:23:10|291.86|285.86|291.84|285.84|291.86|285.86|291.84|285.84|0
1643221400000|2022-01-26 18:23:20|291.88|285.88|291.89|285.89|291.89|285.89|291.88|285.88|0
1643221410000|2022-01-26 18:23:30|291.88|285.88|291.88|285.88|291.88|285.88|291.87|285.87|0
1643221420000|2022-01-26 18:23:40|291.85|285.85|291.81|285.81|291.85|285.85|291.81|285.81|0
1643221430000|2022-01-26 18:23:50|291.7|285.7|291.71|285.71|291.71|285.71|291.7|285.7|0
1643221440000|2022-01-26 18:24:00|291.72|285.72|291.72|285.72|291.72|285.72|291.71|285.71|0
1643221450000|2022-01-26 18:24:10|291.71|285.71|291.72|285.72|291.72|285.72|291.71|285.71|0
1643221460000|2022-01-26 18:24:20|291.71|285.71|291.71|285.71|291.71|285.71|291.71|285.71|0
1643221470000|2022-01-26 18:24:30|291.76|285.76|291.76|285.76|291.76|285.76|291.76|285.76|0
1643221480000|2022-01-26 18:24:40|291.77|285.77|291.77|285.77|291.77|285.77|291.77|285.77|0
1643221490000|2022-01-26 18:24:50|291.75|285.75|291.75|285.75|291.75|285.75|291.75|285.75|0
1643221500000|2022-01-26 18:25:00|291.79|285.79|291.74|285.74|291.79|285.79|291.74|285.74|0
1643221520000|2022-01-26 18:25:20|291.71|285.71|291.7|285.7|291.72|285.72|291.7|285.7|0
1643221530000|2022-01-26 18:25:30|291.69|285.69|291.65|285.65|291.71|285.71|291.65|285.65|0
1643221540000|2022-01-26 18:25:40|291.66|285.66|291.74|285.74|291.74|285.74|291.66|285.66|0
1643221550000|2022-01-26 18:25:50|291.77|285.77|291.67|285.67|291.77|285.77|291.67|285.67|0
1643221560000|2022-01-26 18:26:00|291.68|285.68|291.76|285.76|291.76|285.76|291.68|285.68|0
1643221570000|2022-01-26 18:26:10|291.75|285.75|291.79|285.79|291.82|285.82|291.74|285.74|0
1643221580000|2022-01-26 18:26:20|291.77|285.77|291.77|285.77|291.77|285.77|291.77|285.77|0
1643221600000|2022-01-26 18:26:40|291.71|285.71|291.72|285.72|291.72|285.72|291.71|285.71|0
1643221610000|2022-01-26 18:26:50|291.74|285.74|291.72|285.72|291.76|285.76|291.72|285.72|0
1643221620000|2022-01-26 18:27:00|291.73|285.73|291.69|285.69|291.73|285.73|291.69|285.69|0
1643221630000|2022-01-26 18:27:10|291.7|285.7|291.69|285.69|291.7|285.7|291.68|285.68|0
1643221640000|2022-01-26 18:27:20|291.68|285.68|291.67|285.67|291.69|285.69|291.67|285.67|0
1643221650000|2022-01-26 18:27:30|291.68|285.68|291.68|285.68|291.68|285.68|291.67|285.67|0
1643221670000|2022-01-26 18:27:50|291.7|285.7|291.68|285.68|291.7|285.7|291.68|285.68|0
1643221680000|2022-01-26 18:28:00|291.67|285.67|291.77|285.77|291.77|285.77|291.67|285.67|0
1643221690000|2022-01-26 18:28:10|291.74|285.74|291.76|285.76|291.76|285.76|291.74|285.74|0
1643221700000|2022-01-26 18:28:20|291.75|285.75|291.73|285.73|291.75|285.75|291.73|285.73|0
1643221710000|2022-01-26 18:28:30|291.7|285.7|291.74|285.74|291.74|285.74|291.7|285.7|0
1643221720000|2022-01-26 18:28:40|291.73|285.73|291.71|285.71|291.73|285.73|291.71|285.71|0
1643221730000|2022-01-26 18:28:50|291.72|285.72|291.63|285.63|291.72|285.72|291.63|285.63|0
1643221740000|2022-01-26 18:29:00|291.64|285.64|291.63|285.63|291.64|285.64|291.63|285.63|0
1643221750000|2022-01-26 18:29:10|291.64|285.64|291.68|285.68|291.68|285.68|291.64|285.64|0
1643221760000|2022-01-26 18:29:20|291.66|285.66|291.67|285.67|291.67|285.67|291.66|285.66|0
1643221770000|2022-01-26 18:29:30|291.68|285.68|291.88|285.88|291.88|285.88|291.67|285.67|0
1643221780000|2022-01-26 18:29:40|291.83|285.83|291.77|285.77|291.83|285.83|291.77|285.77|0
1643221790000|2022-01-26 18:29:50|291.75|285.75|291.71|285.71|291.75|285.75|291.71|285.71|0
1643221800000|2022-01-26 18:30:00|291.7|285.7|291.67|285.67|291.7|285.7|291.67|285.67|0
1643221810000|2022-01-26 18:30:10|291.68|285.68|291.68|285.68|291.68|285.68|291.68|285.68|0
1643221820000|2022-01-26 18:30:20|291.65|285.65|291.64|285.64|291.66|285.66|291.64|285.64|0
1643221850000|2022-01-26 18:30:50|291.63|285.63|291.62|285.62|291.63|285.63|291.62|285.62|0
1643221860000|2022-01-26 18:31:00|291.63|285.63|291.63|285.63|291.63|285.63|291.63|285.63|0
1643221880000|2022-01-26 18:31:20|291.64|285.64|291.65|285.65|291.65|285.65|291.64|285.64|0
1643221890000|2022-01-26 18:31:30|291.63|285.63|291.63|285.63|291.63|285.63|291.63|285.63|0
1643221900000|2022-01-26 18:31:40|291.61|285.61|291.61|285.61|291.61|285.61|291.61|285.61|0
1643221910000|2022-01-26 18:31:50|291.6|285.6|291.54|285.54|291.6|285.6|291.54|285.54|0
1643221920000|2022-01-26 18:32:00|291.56|285.56|291.56|285.56|291.56|285.56|291.56|285.56|0
1643221930000|2022-01-26 18:32:10|291.54|285.54|291.53|285.53|291.54|285.54|291.53|285.53|0
1643221940000|2022-01-26 18:32:20|291.54|285.54|291.56|285.56|291.56|285.56|291.54|285.54|0
1643221950000|2022-01-26 18:32:30|291.55|285.55|291.54|285.54|291.56|285.56|291.54|285.54|0
1643221960000|2022-01-26 18:32:40|291.53|285.53|291.51|285.51|291.53|285.53|291.51|285.51|0
1643221970000|2022-01-26 18:32:50|291.49|285.49|291.48|285.48|291.5|285.5|291.47|285.47|0
1643221980000|2022-01-26 18:33:00|291.47|285.47|291.5|285.5|291.5|285.5|291.47|285.47|0
1643221990000|2022-01-26 18:33:10|291.46|285.46|291.27|285.27|291.46|285.46|291.26|285.26|0
1643222000000|2022-01-26 18:33:20|291.26|285.26|291.27|285.27|291.27|285.27|291.26|285.26|0
1643222010000|2022-01-26 18:33:30|291.28|285.28|291.36|285.36|291.36|285.36|291.28|285.28|0
1643222030000|2022-01-26 18:33:50|291.35|285.35|291.38|285.38|291.39|285.39|291.35|285.35|0
1643222040000|2022-01-26 18:34:00|291.39|285.39|291.39|285.39|291.39|285.39|291.39|285.39|0
1643222050000|2022-01-26 18:34:10|291.38|285.38|291.37|285.37|291.38|285.38|291.37|285.37|0
1643222060000|2022-01-26 18:34:20|291.38|285.38|291.34|285.34|291.38|285.38|291.34|285.34|0
1643222070000|2022-01-26 18:34:30|291.38|285.38|291.39|285.39|291.39|285.39|291.38|285.38|0
1643222080000|2022-01-26 18:34:40|291.36|285.36|291.33|285.33|291.36|285.36|291.33|285.33|0
1643222090000|2022-01-26 18:34:50|291.3|285.3|291.29|285.29|291.3|285.3|291.29|285.29|0
1643222100000|2022-01-26 18:35:00|291.22|285.22|291.19|285.19|291.22|285.22|291.18|285.18|0
1643222110000|2022-01-26 18:35:10|291.18|285.18|291.18|285.18|291.19|285.19|291.18|285.18|0
1643222120000|2022-01-26 18:35:20|291.15|285.15|291|285|291.15|285.15|291|285|0
1643222130000|2022-01-26 18:35:30|290.98|284.98|291|285|291|285|290.98|284.98|0
1643222140000|2022-01-26 18:35:40|290.99|284.99|291|285|291|285|290.99|284.99|0
1643222150000|2022-01-26 18:35:50|290.89|284.89|290.78|284.78|290.89|284.89|290.78|284.78|0
1643222160000|2022-01-26 18:36:00|290.77|284.77|290.71|284.71|290.77|284.77|290.71|284.71|0
1643222170000|2022-01-26 18:36:10|290.65|284.65|290.75|284.75|290.75|284.75|290.65|284.65|0
1643222180000|2022-01-26 18:36:20|290.8|284.8|290.74|284.74|290.8|284.8|290.74|284.74|0
1643222190000|2022-01-26 18:36:30|290.77|284.77|290.73|284.73|290.77|284.77|290.66|284.66|0
1643222200000|2022-01-26 18:36:40|290.76|284.76|290.76|284.76|290.76|284.76|290.76|284.76|0
1643222210000|2022-01-26 18:36:50|290.77|284.77|290.72|284.72|290.77|284.77|290.72|284.72|0
1643222220000|2022-01-26 18:37:00|290.73|284.73|290.73|284.73|290.73|284.73|290.73|284.73|0
1643222230000|2022-01-26 18:37:10|290.74|284.74|290.73|284.73|290.74|284.74|290.73|284.73|0
1643222240000|2022-01-26 18:37:20|290.71|284.71|290.73|284.73|290.73|284.73|290.71|284.71|0
1643222260000|2022-01-26 18:37:40|290.74|284.74|290.76|284.76|290.76|284.76|290.74|284.74|0
1643222270000|2022-01-26 18:37:50|290.75|284.75|290.75|284.75|290.75|284.75|290.75|284.75|0
1643222280000|2022-01-26 18:38:00|290.74|284.74|290.75|284.75|290.75|284.75|290.74|284.74|0
1643222290000|2022-01-26 18:38:10|290.77|284.77|290.76|284.76|290.77|284.77|290.76|284.76|0
1643222300000|2022-01-26 18:38:20|290.77|284.77|290.77|284.77|290.77|284.77|290.77|284.77|0
1643222310000|2022-01-26 18:38:30|290.75|284.75|290.72|284.72|290.75|284.75|290.71|284.71|0
1643222320000|2022-01-26 18:38:40|290.7|284.7|290.75|284.75|290.75|284.75|290.7|284.7|0
1643222330000|2022-01-26 18:38:50|290.74|284.74|290.7|284.7|290.74|284.74|290.7|284.7|0
1643222340000|2022-01-26 18:39:00|290.69|284.69|290.69|284.69|290.69|284.69|290.69|284.69|0
1643222350000|2022-01-26 18:39:10|290.68|284.68|290.68|284.68|290.68|284.68|290.68|284.68|0
1643222360000|2022-01-26 18:39:20|290.62|284.62|290.62|284.62|290.62|284.62|290.62|284.62|0
1643222370000|2022-01-26 18:39:30|290.64|284.64|290.64|284.64|290.64|284.64|290.64|284.64|0
1643222380000|2022-01-26 18:39:40|290.65|284.65|290.65|284.65|290.65|284.65|290.64|284.64|0
1643222390000|2022-01-26 18:39:50|290.66|284.66|290.67|284.67|290.67|284.67|290.66|284.66|0
1643222400000|2022-01-26 18:40:00|290.66|284.66|290.67|284.67|290.67|284.67|290.66|284.66|0
1643222410000|2022-01-26 18:40:10|290.66|284.66|290.67|284.67|290.67|284.67|290.66|284.66|0
1643222420000|2022-01-26 18:40:20|290.66|284.66|290.68|284.68|290.68|284.68|290.66|284.66|0
1643222430000|2022-01-26 18:40:30|290.69|284.69|290.66|284.66|290.69|284.69|290.65|284.65|0
1643222440000|2022-01-26 18:40:40|290.65|284.65|290.65|284.65|290.66|284.66|290.65|284.65|0
1643222460000|2022-01-26 18:41:00|290.63|284.63|290.67|284.67|290.67|284.67|290.63|284.63|0
1643222470000|2022-01-26 18:41:10|290.66|284.66|290.66|284.66|290.66|284.66|290.66|284.66|0
1643222480000|2022-01-26 18:41:20|290.65|284.65|290.66|284.66|290.67|284.67|290.65|284.65|0
1643222490000|2022-01-26 18:41:30|290.48|284.48|290.48|284.48|290.48|284.48|290.48|284.48|0
1643222500000|2022-01-26 18:41:40|290.47|284.47|290.47|284.47|290.47|284.47|290.47|284.47|0
1643222510000|2022-01-26 18:41:50|290.46|284.46|290.25|284.25|290.46|284.46|290.25|284.25|0
1643222520000|2022-01-26 18:42:00|290.27|284.27|290.36|284.36|290.36|284.36|290.27|284.27|0
1643222540000|2022-01-26 18:42:20|290.4|284.4|290.4|284.4|290.4|284.4|290.4|284.4|0
1643222550000|2022-01-26 18:42:30|290.42|284.42|290.42|284.42|290.42|284.42|290.42|284.42|0
1643222560000|2022-01-26 18:42:40|290.41|284.41|290.37|284.37|290.41|284.41|290.37|284.37|0
1643222570000|2022-01-26 18:42:50|290.38|284.38|290.39|284.39|290.39|284.39|290.37|284.37|0
1643222580000|2022-01-26 18:43:00|290.4|284.4|290.38|284.38|290.41|284.41|290.38|284.38|0
1643222590000|2022-01-26 18:43:10|290.37|284.37|290.38|284.38|290.38|284.38|290.37|284.37|0
1643222600000|2022-01-26 18:43:20|290.39|284.39|290.38|284.38|290.39|284.39|290.38|284.38|0
1643222610000|2022-01-26 18:43:30|290.37|284.37|290.37|284.37|290.37|284.37|290.37|284.37|0
1643222620000|2022-01-26 18:43:40|290.36|284.36|290.36|284.36|290.36|284.36|290.36|284.36|0
1643222640000|2022-01-26 18:44:00|290.37|284.37|290.44|284.44|290.44|284.44|290.37|284.37|0
1643222670000|2022-01-26 18:44:30|290.42|284.42|290.42|284.42|290.42|284.42|290.42|284.42|0
1643222680000|2022-01-26 18:44:40|290.44|284.44|290.4|284.4|290.44|284.44|290.4|284.4|0
1643222690000|2022-01-26 18:44:50|290.33|284.33|290.45|284.45|290.45|284.45|290.33|284.33|0
1643222700000|2022-01-26 18:45:00|290.44|284.44|290.45|284.45|290.46|284.46|290.44|284.44|0
1643222710000|2022-01-26 18:45:10|290.46|284.46|290.36|284.36|290.46|284.46|290.36|284.36|0
1643222720000|2022-01-26 18:45:20|290.33|284.33|290.32|284.32|290.33|284.33|290.32|284.32|0
1643222730000|2022-01-26 18:45:30|290.29|284.29|290.32|284.32|290.34|284.34|290.27|284.27|0
1643222740000|2022-01-26 18:45:40|290.31|284.31|290.27|284.27|290.31|284.31|290.27|284.27|0
1643222750000|2022-01-26 18:45:50|290.23|284.23|290.22|284.22|290.24|284.24|290.22|284.22|0
1643222760000|2022-01-26 18:46:00|290.24|284.24|290.26|284.26|290.26|284.26|290.24|284.24|0
1643222780000|2022-01-26 18:46:20|290.23|284.23|290.33|284.33|290.33|284.33|290.19|284.19|0
1643222790000|2022-01-26 18:46:30|290.32|284.32|290.33|284.33|290.33|284.33|290.31|284.31|0
1643222800000|2022-01-26 18:46:40|290.32|284.32|290.25|284.25|290.32|284.32|290.25|284.25|0
1643222810000|2022-01-26 18:46:50|290.24|284.24|290.24|284.24|290.24|284.24|290.24|284.24|0
1643222820000|2022-01-26 18:47:00|290.25|284.25|290.1|284.1|290.26|284.26|290.1|284.1|0
1643222830000|2022-01-26 18:47:10|290.13|284.13|290.14|284.14|290.14|284.14|290.13|284.13|0
1643222850000|2022-01-26 18:47:30|290.13|284.13|290.13|284.13|290.13|284.13|290.13|284.13|0
1643222860000|2022-01-26 18:47:40|290.12|284.12|290.13|284.13|290.13|284.13|290.12|284.12|0
1643222870000|2022-01-26 18:47:50|290.12|284.12|290.11|284.11|290.12|284.12|290.11|284.11|0
1643222880000|2022-01-26 18:48:00|290.13|284.13|290.11|284.11|290.13|284.13|290.11|284.11|0
1643222890000|2022-01-26 18:48:10|290.1|284.1|290.1|284.1|290.1|284.1|290.1|284.1|0
1643222900000|2022-01-26 18:48:20|290.18|284.18|290.18|284.18|290.18|284.18|290.18|284.18|0
1643222910000|2022-01-26 18:48:30|290.17|284.17|290.17|284.17|290.17|284.17|290.17|284.17|0
1643222920000|2022-01-26 18:48:40|290.18|284.18|290.26|284.26|290.26|284.26|290.17|284.17|0
1643222940000|2022-01-26 18:49:00|290.27|284.27|290.28|284.28|290.28|284.28|290.27|284.27|0
1643222950000|2022-01-26 18:49:10|290.33|284.33|290.27|284.27|290.33|284.33|290.27|284.27|0
1643222990000|2022-01-26 18:49:50|290.29|284.29|290.3|284.3|290.3|284.3|290.29|284.29|0
1643223000000|2022-01-26 18:50:00|290.31|284.31|290.18|284.18|290.34|284.34|290.18|284.18|0
1643223010000|2022-01-26 18:50:10|290.17|284.17|290.17|284.17|290.17|284.17|290.17|284.17|0
1643223020000|2022-01-26 18:50:20|290.16|284.16|290.14|284.14|290.16|284.16|290.13|284.13|0
1643223030000|2022-01-26 18:50:30|290.17|284.17|290.16|284.16|290.17|284.17|290.16|284.16|0
1643223040000|2022-01-26 18:50:40|290.15|284.15|290.15|284.15|290.16|284.16|290.15|284.15|0
1643223050000|2022-01-26 18:50:50|290.12|284.12|290.11|284.11|290.12|284.12|290.11|284.11|0
1643223060000|2022-01-26 18:51:00|290.12|284.12|290.13|284.13|290.13|284.13|290.11|284.11|0
1643223070000|2022-01-26 18:51:10|290.14|284.14|290.08|284.08|290.14|284.14|290.08|284.08|0
1643223080000|2022-01-26 18:51:20|290.09|284.09|290.1|284.1|290.1|284.1|290.09|284.09|0
1643223090000|2022-01-26 18:51:30|290.09|284.09|290.09|284.09|290.09|284.09|290.09|284.09|0
1643223100000|2022-01-26 18:51:40|290.1|284.1|290.09|284.09|290.1|284.1|290.09|284.09|0
1643223110000|2022-01-26 18:51:50|290.17|284.17|290.17|284.17|290.17|284.17|290.17|284.17|0
1643223120000|2022-01-26 18:52:00|290.18|284.18|290.16|284.16|290.18|284.18|290.15|284.15|0
1643223130000|2022-01-26 18:52:10|290.17|284.17|290.16|284.16|290.17|284.17|290.16|284.16|0
1643223140000|2022-01-26 18:52:20|290.15|284.15|290.15|284.15|290.15|284.15|290.15|284.15|0
1643223160000|2022-01-26 18:52:40|290.12|284.12|290.12|284.12|290.12|284.12|290.12|284.12|0
1643223170000|2022-01-26 18:52:50|290.11|284.11|290.11|284.11|290.11|284.11|290.11|284.11|0
1643223180000|2022-01-26 18:53:00|290.1|284.1|290.1|284.1|290.1|284.1|290.1|284.1|0
1643223190000|2022-01-26 18:53:10|290.11|284.11|290.11|284.11|290.12|284.12|290.11|284.11|0
1643223200000|2022-01-26 18:53:20|290.09|284.09|290.01|284.01|290.09|284.09|290.01|284.01|0
1643223210000|2022-01-26 18:53:30|290|284|289.88|283.88|290.01|284.01|289.88|283.88|0
1643223220000|2022-01-26 18:53:40|289.89|283.89|289.85|283.85|289.9|283.9|289.85|283.85|0
1643223230000|2022-01-26 18:53:50|289.91|283.91|289.92|283.92|289.94|283.94|289.91|283.91|0
1643223240000|2022-01-26 18:54:00|289.93|283.93|289.91|283.91|289.93|283.93|289.91|283.91|0
1643223250000|2022-01-26 18:54:10|289.93|283.93|289.9|283.9|289.93|283.93|289.9|283.9|0
1643223260000|2022-01-26 18:54:20|289.89|283.89|289.88|283.88|289.89|283.89|289.84|283.84|0
1643223270000|2022-01-26 18:54:30|289.87|283.87|289.87|283.87|289.87|283.87|289.86|283.86|0
1643223280000|2022-01-26 18:54:40|289.81|283.81|289.8|283.8|289.81|283.81|289.8|283.8|0
1643223290000|2022-01-26 18:54:50|289.81|283.81|289.76|283.76|289.81|283.81|289.76|283.76|0
1643223310000|2022-01-26 18:55:10|289.75|283.75|289.75|283.75|289.75|283.75|289.74|283.74|0
1643223320000|2022-01-26 18:55:20|289.74|283.74|289.74|283.74|289.74|283.74|289.74|283.74|0
1643223330000|2022-01-26 18:55:30|289.75|283.75|289.99|283.99|289.99|283.99|289.75|283.75|0
1643223340000|2022-01-26 18:55:40|290.01|284.01|290|284|290.01|284.01|290|284|0
1643223350000|2022-01-26 18:55:50|289.98|283.98|289.95|283.95|289.98|283.98|289.95|283.95|0
1643223360000|2022-01-26 18:56:00|289.96|283.96|290.07|284.07|290.07|284.07|289.95|283.95|0
1643223370000|2022-01-26 18:56:10|290.18|284.18|290.18|284.18|290.19|284.19|290.18|284.18|0
1643223380000|2022-01-26 18:56:20|290.15|284.15|290.31|284.31|290.31|284.31|290.15|284.15|0
1643223400000|2022-01-26 18:56:40|290.28|284.28|290.31|284.31|290.31|284.31|290.28|284.28|0
1643223410000|2022-01-26 18:56:50|290.3|284.3|290.29|284.29|290.3|284.3|290.29|284.29|0
1643223420000|2022-01-26 18:57:00|290.3|284.3|290.3|284.3|290.3|284.3|290.3|284.3|0
1643223430000|2022-01-26 18:57:10|290.27|284.27|290.3|284.3|290.3|284.3|290.27|284.27|0
1643223440000|2022-01-26 18:57:20|290.32|284.32|290.34|284.34|290.35|284.35|290.31|284.31|0
1643223460000|2022-01-26 18:57:40|290.35|284.35|290.35|284.35|290.35|284.35|290.35|284.35|0
1643223470000|2022-01-26 18:57:50|290.33|284.33|290.39|284.39|290.39|284.39|290.33|284.33|0
1643223480000|2022-01-26 18:58:00|290.38|284.38|290.41|284.41|290.41|284.41|290.38|284.38|0
1643223490000|2022-01-26 18:58:10|290.39|284.39|290.39|284.39|290.4|284.4|290.39|284.39|0
1643223500000|2022-01-26 18:58:20|290.4|284.4|290.42|284.42|290.42|284.42|290.4|284.4|0
1643223510000|2022-01-26 18:58:30|290.35|284.35|290.33|284.33|290.35|284.35|290.33|284.33|0
1643223520000|2022-01-26 18:58:40|290.31|284.31|290.4|284.4|290.4|284.4|290.3|284.3|0
1643223530000|2022-01-26 18:58:50|290.39|284.39|290.05|284.05|290.39|284.39|290.05|284.05|0
1643223540000|2022-01-26 18:59:00|290.04|284.04|290.02|284.02|290.04|284.04|290.01|284.01|0
1643223550000|2022-01-26 18:59:10|289.9|283.9|289.94|283.94|289.94|283.94|289.89|283.89|0
1643223560000|2022-01-26 18:59:20|289.93|283.93|289.95|283.95|289.97|283.97|289.93|283.93|0
1643223570000|2022-01-26 18:59:30|289.92|283.92|290|284|290|284|289.92|283.92|0
1643223580000|2022-01-26 18:59:40|289.99|283.99|289.98|283.98|289.99|283.99|289.98|283.98|0
1643223590000|2022-01-26 18:59:50|290|284|289.97|283.97|290|284|289.96|283.96|0
1643223600000|2022-01-26 19:00:00|289.98|283.98|290.32|284.32|290.32|284.32|289.96|283.96|0
1643223610000|2022-01-26 19:00:10|290.34|284.34|290.68|284.68|290.7|284.7|290.34|284.34|0
1643223620000|2022-01-26 19:00:20|290.66|284.66|290.72|284.72|290.73|284.73|290.66|284.66|0
1643223630000|2022-01-26 19:00:30|290.71|284.71|290.75|284.75|290.79|284.79|290.71|284.71|0
1643223640000|2022-01-26 19:00:40|290.76|284.76|290.74|284.74|290.8|284.8|290.74|284.74|0
1643223650000|2022-01-26 19:00:50|290.66|284.66|290.16|284.16|290.66|284.66|290.1|284.1|0
1643223660000|2022-01-26 19:01:00|290.19|284.19|290.35|284.35|290.35|284.35|290.19|284.19|0
1643223670000|2022-01-26 19:01:10|290.39|284.39|290.61|284.61|290.61|284.61|290.39|284.39|0
1643223680000|2022-01-26 19:01:20|290.63|284.63|290.64|284.64|290.75|284.75|290.63|284.63|0
1643223690000|2022-01-26 19:01:30|290.65|284.65|290.96|284.96|291.03|285.03|290.62|284.62|0
1643223700000|2022-01-26 19:01:40|290.93|284.93|291.08|285.08|291.09|285.09|290.93|284.93|0
1643223710000|2022-01-26 19:01:50|291.06|285.06|291.18|285.18|291.18|285.18|291.03|285.03|0
1643223720000|2022-01-26 19:02:00|291.3|285.3|291.47|285.47|291.47|285.47|291.26|285.26|0
1643223730000|2022-01-26 19:02:10|291.44|285.44|291.65|285.65|291.67|285.67|291.44|285.44|0
1643223740000|2022-01-26 19:02:20|291.69|285.69|291.6|285.6|291.76|285.76|291.52|285.52|0
1643223750000|2022-01-26 19:02:30|291.58|285.58|291.72|285.72|291.75|285.75|291.58|285.58|0
1643223760000|2022-01-26 19:02:40|291.75|285.75|291.82|285.82|291.83|285.83|291.75|285.75|0
1643223770000|2022-01-26 19:02:50|291.81|285.81|292.16|286.16|292.19|286.19|291.81|285.81|0
1643223780000|2022-01-26 19:03:00|292.22|286.22|292.22|286.22|292.28|286.28|292.22|286.22|0
1643223790000|2022-01-26 19:03:10|292.32|286.32|292.21|286.21|292.32|286.32|292.16|286.16|0
1643223800000|2022-01-26 19:03:20|292.19|286.19|292.34|286.34|292.38|286.38|292.19|286.19|0
1643223810000|2022-01-26 19:03:30|292.35|286.35|292.17|286.17|292.35|286.35|292.17|286.17|0
1643223820000|2022-01-26 19:03:40|292.19|286.19|292.19|286.19|292.2|286.2|292.17|286.17|0
1643223830000|2022-01-26 19:03:50|292.24|286.24|291.97|285.97|292.24|286.24|291.95|285.95|0
1643223840000|2022-01-26 19:04:00|291.98|285.98|291.91|285.91|291.98|285.98|291.91|285.91|0
1643223850000|2022-01-26 19:04:10|291.9|285.9|291.98|285.98|291.98|285.98|291.89|285.89|0
1643223860000|2022-01-26 19:04:20|292.01|286.01|291.99|285.99|292.01|286.01|291.99|285.99|0
1643223870000|2022-01-26 19:04:30|291.98|285.98|291.92|285.92|291.98|285.98|291.91|285.91|0
1643223880000|2022-01-26 19:04:40|291.95|285.95|291.95|285.95|291.98|285.98|291.92|285.92|0
1643223890000|2022-01-26 19:04:50|291.97|285.97|291.93|285.93|291.97|285.97|291.93|285.93|0
1643223900000|2022-01-26 19:05:00|291.91|285.91|292.16|286.16|292.21|286.21|291.91|285.91|0
1643223910000|2022-01-26 19:05:10|292.15|286.15|292.17|286.17|292.19|286.19|292.15|286.15|0
1643223920000|2022-01-26 19:05:20|292.18|286.18|292.1|286.1|292.18|286.18|292.03|286.03|0
1643223930000|2022-01-26 19:05:30|292.12|286.12|292.07|286.07|292.14|286.14|292.03|286.03|0
1643223940000|2022-01-26 19:05:40|292.09|286.09|292.16|286.16|292.16|286.16|292.09|286.09|0
1643223950000|2022-01-26 19:05:50|292.15|286.15|292.29|286.29|292.29|286.29|292.14|286.14|0
1643223960000|2022-01-26 19:06:00|292.3|286.3|292.32|286.32|292.32|286.32|292.3|286.3|0
1643223970000|2022-01-26 19:06:10|292.29|286.29|292.3|286.3|292.31|286.31|292.29|286.29|0
1643223980000|2022-01-26 19:06:20|292.29|286.29|292.28|286.28|292.29|286.29|292.28|286.28|0
1643223990000|2022-01-26 19:06:30|292.29|286.29|292.33|286.33|292.33|286.33|292.28|286.28|0
1643224000000|2022-01-26 19:06:40|292.34|286.34|292.35|286.35|292.35|286.35|292.33|286.33|0
1643224010000|2022-01-26 19:06:50|292.45|286.45|292.56|286.56|292.56|286.56|292.45|286.45|0
1643224020000|2022-01-26 19:07:00|292.57|286.57|292.51|286.51|292.58|286.58|292.51|286.51|0
1643224030000|2022-01-26 19:07:10|292.53|286.53|292.56|286.56|292.56|286.56|292.53|286.53|0
1643224040000|2022-01-26 19:07:20|292.57|286.57|292.49|286.49|292.63|286.63|292.49|286.49|0
1643224050000|2022-01-26 19:07:30|292.48|286.48|292|286|292.48|286.48|292|286|0
1643224060000|2022-01-26 19:07:40|291.98|285.98|291.99|285.99|292|286|291.98|285.98|0
1643224070000|2022-01-26 19:07:50|292|286|292.04|286.04|292.04|286.04|292|286|0
1643224080000|2022-01-26 19:08:00|292.03|286.03|292.07|286.07|292.09|286.09|292.03|286.03|0
1643224090000|2022-01-26 19:08:10|292.08|286.08|291.94|285.94|292.1|286.1|291.94|285.94|0
1643224100000|2022-01-26 19:08:20|291.89|285.89|291.97|285.97|291.98|285.98|291.89|285.89|0
1643224110000|2022-01-26 19:08:30|291.95|285.95|291.91|285.91|291.96|285.96|291.91|285.91|0
1643224120000|2022-01-26 19:08:40|291.92|285.92|291.87|285.87|291.92|285.92|291.87|285.87|0
1643224130000|2022-01-26 19:08:50|291.92|285.92|291.92|285.92|291.99|285.99|291.92|285.92|0
1643224140000|2022-01-26 19:09:00|291.93|285.93|291.9|285.9|291.93|285.93|291.9|285.9|0
1643224150000|2022-01-26 19:09:10|292.09|286.09|292.13|286.13|292.13|286.13|292.09|286.09|0
1643224160000|2022-01-26 19:09:20|292.06|286.06|292.18|286.18|292.18|286.18|292.05|286.05|0
1643224170000|2022-01-26 19:09:30|292.17|286.17|292.19|286.19|292.21|286.21|292.16|286.16|0
1643224180000|2022-01-26 19:09:40|292.18|286.18|292.16|286.16|292.18|286.18|292.16|286.16|0
1643224190000|2022-01-26 19:09:50|292.14|286.14|292.01|286.01|292.14|286.14|292.01|286.01|0
1643224200000|2022-01-26 19:10:00|292.03|286.03|292.12|286.12|292.12|286.12|292.03|286.03|0
1643224210000|2022-01-26 19:10:10|292.13|286.13|292.23|286.23|292.27|286.27|292.13|286.13|0
1643224220000|2022-01-26 19:10:20|292.24|286.24|292.14|286.14|292.24|286.24|292.13|286.13|0
1643224230000|2022-01-26 19:10:30|292.13|286.13|292.01|286.01|292.16|286.16|292|286|0
1643224240000|2022-01-26 19:10:40|291.97|285.97|291.97|285.97|291.97|285.97|291.94|285.94|0
1643224250000|2022-01-26 19:10:50|291.95|285.95|291.68|285.68|291.95|285.95|291.67|285.67|0
1643224260000|2022-01-26 19:11:00|291.67|285.67|291.68|285.68|291.68|285.68|291.6|285.6|0
1643224270000|2022-01-26 19:11:10|291.63|285.63|291.35|285.35|291.63|285.63|291.29|285.29|0
1643224280000|2022-01-26 19:11:20|291.36|285.36|291.07|285.07|291.4|285.4|291.07|285.07|0
1643224290000|2022-01-26 19:11:30|291.05|285.05|290.4|284.4|291.05|285.05|290.4|284.4|0
1643224300000|2022-01-26 19:11:40|290.33|284.33|289.88|283.88|290.33|284.33|289.83|283.83|0
1643224310000|2022-01-26 19:11:50|289.87|283.87|289.77|283.77|290.03|284.03|289.77|283.77|0
1643224320000|2022-01-26 19:12:00|289.78|283.78|289.99|283.99|290|284|289.78|283.78|0
1643224330000|2022-01-26 19:12:10|290.01|284.01|290.1|284.1|290.1|284.1|290|284|0
1643224340000|2022-01-26 19:12:20|290.07|284.07|290.06|284.06|290.07|284.07|290.04|284.04|0
1643224350000|2022-01-26 19:12:30|290.07|284.07|290.21|284.21|290.23|284.23|290.07|284.07|0
1643224360000|2022-01-26 19:12:40|290.22|284.22|290.13|284.13|290.22|284.22|290.13|284.13|0
1643224370000|2022-01-26 19:12:50|290.14|284.14|290.17|284.17|290.18|284.18|290.14|284.14|0
1643224380000|2022-01-26 19:13:00|290.12|284.12|289.99|283.99|290.12|284.12|289.98|283.98|0
1643224390000|2022-01-26 19:13:10|290|284|289.92|283.92|290|284|289.91|283.91|0
1643224400000|2022-01-26 19:13:20|289.82|283.82|289.81|283.81|289.82|283.82|289.8|283.8|0
1643224410000|2022-01-26 19:13:30|289.8|283.8|289.7|283.7|289.8|283.8|289.67|283.67|0
1643224420000|2022-01-26 19:13:40|289.69|283.69|289.64|283.64|289.7|283.7|289.62|283.62|0
1643224430000|2022-01-26 19:13:50|289.65|283.65|289.33|283.33|289.67|283.67|289.33|283.33|0
1643224440000|2022-01-26 19:14:00|289.32|283.32|289.29|283.29|289.34|283.34|289.29|283.29|0
1643224450000|2022-01-26 19:14:10|289.27|283.27|289.04|283.04|289.27|283.27|289|283|0
1643224460000|2022-01-26 19:14:20|288.59|282.59|288.25|282.25|288.59|282.59|288.25|282.25|0
1643224470000|2022-01-26 19:14:30|288.14|282.14|287.77|281.77|288.14|282.14|287.77|281.77|0
1643224480000|2022-01-26 19:14:40|287.79|281.79|287.58|281.58|287.79|281.79|287.58|281.58|0
1643224490000|2022-01-26 19:14:50|287.53|281.53|287.66|281.66|287.66|281.66|287.53|281.53|0
1643224500000|2022-01-26 19:15:00|287.67|281.67|287.66|281.66|287.74|281.74|287.64|281.64|0
1643224510000|2022-01-26 19:15:10|287.67|281.67|287.47|281.47|287.75|281.75|287.45|281.45|0
1643224520000|2022-01-26 19:15:20|287.5|281.5|287.6|281.6|287.62|281.62|287.5|281.5|0
1643224530000|2022-01-26 19:15:30|287.56|281.56|287.68|281.68|287.68|281.68|287.56|281.56|0
1643224540000|2022-01-26 19:15:40|287.69|281.69|287.71|281.71|287.72|281.72|287.67|281.67|0
1643224550000|2022-01-26 19:15:50|287.7|281.7|287.59|281.59|287.7|281.7|287.59|281.59|0
1643224560000|2022-01-26 19:16:00|287.53|281.53|287.53|281.53|287.53|281.53|287.49|281.49|0
1643224570000|2022-01-26 19:16:10|287.51|281.51|287.51|281.51|287.62|281.62|287.51|281.51|0
1643224580000|2022-01-26 19:16:20|287.38|281.38|287.36|281.36|287.43|281.43|287.36|281.36|0
1643224590000|2022-01-26 19:16:30|287.34|281.34|287.24|281.24|287.34|281.34|287.23|281.23|0
1643224600000|2022-01-26 19:16:40|287.18|281.18|287.17|281.17|287.22|281.22|287.17|281.17|0
1643224610000|2022-01-26 19:16:50|287.15|281.15|287.2|281.2|287.23|281.23|287.13|281.13|0
1643224620000|2022-01-26 19:17:00|287.21|281.21|287.28|281.28|287.31|281.31|287.21|281.21|0
1643224630000|2022-01-26 19:17:10|287.23|281.23|287.25|281.25|287.26|281.26|287.23|281.23|0
1643224640000|2022-01-26 19:17:20|287.24|281.24|287.05|281.05|287.24|281.24|287.05|281.05|0
1643224650000|2022-01-26 19:17:30|287.08|281.08|287.07|281.07|287.09|281.09|287.06|281.06|0
1643224660000|2022-01-26 19:17:40|287.16|281.16|287.14|281.14|287.17|281.17|287.12|281.12|0
1643224670000|2022-01-26 19:17:50|287.02|281.02|287.13|281.13|287.13|281.13|287.02|281.02|0
1643224680000|2022-01-26 19:18:00|287.12|281.12|287.15|281.15|287.15|281.15|287.12|281.12|0
1643224690000|2022-01-26 19:18:10|287.14|281.14|287.33|281.33|287.34|281.34|287.14|281.14|0
1643224700000|2022-01-26 19:18:20|287.34|281.34|287.37|281.37|287.37|281.37|287.34|281.34|0
1643224710000|2022-01-26 19:18:30|287.36|281.36|287.35|281.35|287.37|281.37|287.35|281.35|0
1643224720000|2022-01-26 19:18:40|287.36|281.36|287.28|281.28|287.37|281.37|287.28|281.28|0
1643224730000|2022-01-26 19:18:50|287.26|281.26|287.47|281.47|287.48|281.48|287.26|281.26|0
1643224740000|2022-01-26 19:19:00|287.5|281.5|287.73|281.73|287.74|281.74|287.45|281.45|0
1643224750000|2022-01-26 19:19:10|287.74|281.74|287.86|281.86|287.86|281.86|287.74|281.74|0
1643224760000|2022-01-26 19:19:20|287.91|281.91|287.9|281.9|287.92|281.92|287.89|281.89|0
1643224770000|2022-01-26 19:19:30|287.92|281.92|287.9|281.9|287.92|281.92|287.9|281.9|0
1643224780000|2022-01-26 19:19:40|287.91|281.91|287.91|281.91|287.91|281.91|287.91|281.91|0
1643224790000|2022-01-26 19:19:50|287.92|281.92|287.42|281.42|287.92|281.92|287.41|281.41|0
1643224800000|2022-01-26 19:20:00|287.41|281.41|287.52|281.52|287.53|281.53|287.41|281.41|0
1643224810000|2022-01-26 19:20:10|287.51|281.51|287.42|281.42|287.51|281.51|287.4|281.4|0
1643224820000|2022-01-26 19:20:20|287.37|281.37|287.39|281.39|287.42|281.42|287.37|281.37|0
1643224830000|2022-01-26 19:20:30|287.35|281.35|287.32|281.32|287.35|281.35|287.31|281.31|0
1643224840000|2022-01-26 19:20:40|287.29|281.29|287.28|281.28|287.29|281.29|287.26|281.26|0
1643224850000|2022-01-26 19:20:50|287.31|281.31|287.34|281.34|287.35|281.35|287.31|281.31|0
1643224860000|2022-01-26 19:21:00|287.33|281.33|287.25|281.25|287.33|281.33|287.25|281.25|0
1643224870000|2022-01-26 19:21:10|287.23|281.23|287.2|281.2|287.23|281.23|287.2|281.2|0
1643224880000|2022-01-26 19:21:20|287.21|281.21|287.19|281.19|287.22|281.22|287.18|281.18|0
1643224890000|2022-01-26 19:21:30|287.2|281.2|287.13|281.13|287.2|281.2|287.11|281.11|0
1643224900000|2022-01-26 19:21:40|287.15|281.15|287.35|281.35|287.36|281.36|287.15|281.15|0
1643224910000|2022-01-26 19:21:50|287.34|281.34|287.4|281.4|287.4|281.4|287.34|281.34|0
1643224920000|2022-01-26 19:22:00|287.47|281.47|287.6|281.6|287.6|281.6|287.47|281.47|0
1643224930000|2022-01-26 19:22:10|287.59|281.59|287.57|281.57|287.63|281.63|287.55|281.55|0
1643224940000|2022-01-26 19:22:20|287.56|281.56|287.56|281.56|287.57|281.57|287.54|281.54|0
1643224950000|2022-01-26 19:22:30|287.55|281.55|287.52|281.52|287.55|281.55|287.51|281.51|0
1643224960000|2022-01-26 19:22:40|287.51|281.51|287.56|281.56|287.56|281.56|287.5|281.5|0
1643224970000|2022-01-26 19:22:50|287.57|281.57|287.58|281.58|287.58|281.58|287.57|281.57|0
1643224980000|2022-01-26 19:23:00|287.57|281.57|287.56|281.56|287.57|281.57|287.55|281.55|0
1643224990000|2022-01-26 19:23:10|287.55|281.55|287.61|281.61|287.61|281.61|287.55|281.55|0
1643225000000|2022-01-26 19:23:20|287.57|281.57|287.57|281.57|287.57|281.57|287.55|281.55|0
1643225010000|2022-01-26 19:23:30|287.56|281.56|287.46|281.46|287.56|281.56|287.46|281.46|0
1643225020000|2022-01-26 19:23:40|287.48|281.48|287.62|281.62|287.62|281.62|287.48|281.48|0
1643225030000|2022-01-26 19:23:50|287.68|281.68|287.65|281.65|287.68|281.68|287.65|281.65|0
1643225040000|2022-01-26 19:24:00|287.73|281.73|287.75|281.75|287.76|281.76|287.73|281.73|0
1643225050000|2022-01-26 19:24:10|287.73|281.73|287.67|281.67|287.73|281.73|287.65|281.65|0
1643225060000|2022-01-26 19:24:20|287.69|281.69|287.81|281.81|287.81|281.81|287.69|281.69|0
1643225070000|2022-01-26 19:24:30|287.82|281.82|287.73|281.73|287.82|281.82|287.72|281.72|0
1643225080000|2022-01-26 19:24:40|287.68|281.68|287.56|281.56|287.68|281.68|287.52|281.52|0
1643225090000|2022-01-26 19:24:50|287.58|281.58|287.56|281.56|287.59|281.59|287.56|281.56|0
1643225100000|2022-01-26 19:25:00|287.55|281.55|287.6|281.6|287.6|281.6|287.52|281.52|0
1643225110000|2022-01-26 19:25:10|287.61|281.61|288.11|282.11|288.11|282.11|287.6|281.6|0
1643225120000|2022-01-26 19:25:20|288.13|282.13|288.61|282.61|288.61|282.61|288.13|282.13|0
1643225130000|2022-01-26 19:25:30|288.64|282.64|288.59|282.59|288.64|282.64|288.57|282.57|0
1643225140000|2022-01-26 19:25:40|288.69|282.69|288.75|282.75|288.77|282.77|288.69|282.69|0
1643225150000|2022-01-26 19:25:50|288.9|282.9|289.06|283.06|289.06|283.06|288.89|282.89|0
1643225160000|2022-01-26 19:26:00|289.04|283.04|288.98|282.98|289.09|283.09|288.97|282.97|0
1643225170000|2022-01-26 19:26:10|288.99|282.99|288.98|282.98|288.99|282.99|288.97|282.97|0
1643225180000|2022-01-26 19:26:20|288.99|282.99|289.15|283.15|289.2|283.2|288.99|282.99|0
1643225190000|2022-01-26 19:26:30|289.16|283.16|289.13|283.13|289.18|283.18|289.13|283.13|0
1643225200000|2022-01-26 19:26:40|289.17|283.17|289.19|283.19|289.19|283.19|289.16|283.16|0
1643225210000|2022-01-26 19:26:50|289.18|283.18|289.17|283.17|289.2|283.2|289.17|283.17|0
1643225220000|2022-01-26 19:27:00|289.25|283.25|289.29|283.29|289.29|283.29|289.24|283.24|0
1643225230000|2022-01-26 19:27:10|289.27|283.27|289.2|283.2|289.29|283.29|289.2|283.2|0
1643225240000|2022-01-26 19:27:20|289.32|283.32|289.37|283.37|289.37|283.37|289.3|283.3|0
1643225250000|2022-01-26 19:27:30|289.36|283.36|289.36|283.36|289.36|283.36|289.34|283.34|0
1643225260000|2022-01-26 19:27:40|289.38|283.38|289.53|283.53|289.53|283.53|289.37|283.37|0
1643225270000|2022-01-26 19:27:50|289.54|283.54|289.53|283.53|289.56|283.56|289.53|283.53|0
1643225280000|2022-01-26 19:28:00|289.54|283.54|289.49|283.49|289.54|283.54|289.49|283.49|0
1643225290000|2022-01-26 19:28:10|289.51|283.51|289.51|283.51|289.51|283.51|289.5|283.5|0
1643225300000|2022-01-26 19:28:20|289.5|283.5|289.49|283.49|289.5|283.5|289.47|283.47|0
1643225310000|2022-01-26 19:28:30|289.48|283.48|289.51|283.51|289.52|283.52|289.48|283.48|0
1643225320000|2022-01-26 19:28:40|289.52|283.52|289.51|283.51|289.52|283.52|289.48|283.48|0
1643225330000|2022-01-26 19:28:50|289.52|283.52|289.48|283.48|289.52|283.52|289.48|283.48|0
1643225340000|2022-01-26 19:29:00|289.49|283.49|289.36|283.36|289.49|283.49|289.36|283.36|0
1643225350000|2022-01-26 19:29:10|289.35|283.35|289.39|283.39|289.39|283.39|289.35|283.35|0
1643225360000|2022-01-26 19:29:20|289.38|283.38|289.37|283.37|289.38|283.38|289.35|283.35|0
1643225370000|2022-01-26 19:29:30|289.35|283.35|289.4|283.4|289.4|283.4|289.34|283.34|0
1643225380000|2022-01-26 19:29:40|289.41|283.41|289.42|283.42|289.42|283.42|289.41|283.41|0
1643225390000|2022-01-26 19:29:50|289.44|283.44|289.46|283.46|289.46|283.46|289.43|283.43|0
1643225400000|2022-01-26 19:30:00|289.45|283.45|289.42|283.42|289.45|283.45|289.4|283.4|0
1643225410000|2022-01-26 19:30:10|289.41|283.41|289.12|283.12|289.41|283.41|289.12|283.12|0
1643225420000|2022-01-26 19:30:20|289.1|283.1|289.06|283.06|289.11|283.11|289.05|283.05|0
1643225430000|2022-01-26 19:30:30|289.1|283.1|289.27|283.27|289.27|283.27|289.1|283.1|0
1643225440000|2022-01-26 19:30:40|289.26|283.26|289.31|283.31|289.34|283.34|289.26|283.26|0
1643225450000|2022-01-26 19:30:50|289.35|283.35|289.24|283.24|289.35|283.35|289.24|283.24|0
1643225460000|2022-01-26 19:31:00|289.23|283.23|289.16|283.16|289.23|283.23|289.16|283.16|0
1643225470000|2022-01-26 19:31:10|289.19|283.19|289.17|283.17|289.2|283.2|289.17|283.17|0
1643225480000|2022-01-26 19:31:20|289.07|283.07|289.02|283.02|289.07|283.07|289|283|0
1643225490000|2022-01-26 19:31:30|289.03|283.03|288.94|282.94|289.03|283.03|288.91|282.91|0
1643225500000|2022-01-26 19:31:40|288.92|282.92|288.77|282.77|288.92|282.92|288.76|282.76|0
1643225510000|2022-01-26 19:31:50|288.76|282.76|288.76|282.76|288.76|282.76|288.74|282.74|0
1643225520000|2022-01-26 19:32:00|288.78|282.78|288.76|282.76|288.82|282.82|288.76|282.76|0
1643225530000|2022-01-26 19:32:10|288.78|282.78|288.73|282.73|288.8|282.8|288.73|282.73|0
1643225540000|2022-01-26 19:32:20|288.74|282.74|288.55|282.55|288.74|282.74|288.55|282.55|0
1643225550000|2022-01-26 19:32:30|288.54|282.54|288.57|282.57|288.57|282.57|288.52|282.52|0
1643225560000|2022-01-26 19:32:40|288.59|282.59|288.65|282.65|288.65|282.65|288.59|282.59|0
1643225570000|2022-01-26 19:32:50|288.66|282.66|288.64|282.64|288.66|282.66|288.64|282.64|0
1643225580000|2022-01-26 19:33:00|288.62|282.62|288.34|282.34|288.64|282.64|288.34|282.34|0
1643225590000|2022-01-26 19:33:10|288.33|282.33|288.3|282.3|288.35|282.35|288.3|282.3|0
1643225600000|2022-01-26 19:33:20|288.24|282.24|288.23|282.23|288.29|282.29|288.23|282.23|0
1643225610000|2022-01-26 19:33:30|288.22|282.22|287.99|281.99|288.22|282.22|287.99|281.99|0
1643225620000|2022-01-26 19:33:40|287.98|281.98|287.97|281.97|287.99|281.99|287.97|281.97|0
1643225630000|2022-01-26 19:33:50|287.58|281.58|287.77|281.77|287.78|281.78|287.54|281.54|0
1643225640000|2022-01-26 19:34:00|287.78|281.78|287.82|281.82|287.86|281.86|287.78|281.78|0
1643225650000|2022-01-26 19:34:10|287.84|281.84|287.79|281.79|287.85|281.85|287.78|281.78|0
1643225660000|2022-01-26 19:34:20|287.74|281.74|287.55|281.55|287.74|281.74|287.55|281.55|0
1643225670000|2022-01-26 19:34:30|287.57|281.57|287.09|281.09|287.57|281.57|287.08|281.08|0
1643225680000|2022-01-26 19:34:40|287.08|281.08|286.73|280.73|287.08|281.08|286.73|280.73|0
1643225690000|2022-01-26 19:34:50|286.72|280.72|286.83|280.83|286.83|280.83|286.71|280.71|0
1643225700000|2022-01-26 19:35:00|286.81|280.81|286.89|280.89|286.9|280.9|286.81|280.81|0
1643225710000|2022-01-26 19:35:10|286.86|280.86|286.31|280.31|286.86|280.86|286.29|280.29|0
1643225720000|2022-01-26 19:35:20|286.35|280.35|286.22|280.22|286.35|280.35|286.21|280.21|0
1643225730000|2022-01-26 19:35:30|286.15|280.15|286.13|280.13|286.18|280.18|286.13|280.13|0
1643225740000|2022-01-26 19:35:40|286.15|280.15|286.31|280.31|286.32|280.32|286.15|280.15|0
1643225750000|2022-01-26 19:35:50|286.3|280.3|286.27|280.27|286.33|280.33|286.27|280.27|0
1643225760000|2022-01-26 19:36:00|286.28|280.28|286.3|280.3|286.3|280.3|286.25|280.25|0
1643225770000|2022-01-26 19:36:10|286.29|280.29|286.01|280.01|286.29|280.29|286.01|280.01|0
1643225780000|2022-01-26 19:36:20|286.02|280.02|286.02|280.02|286.06|280.06|286|280|0
1643225790000|2022-01-26 19:36:30|286.04|280.04|285.7|279.7|286.04|280.04|285.7|279.7|0
1643225800000|2022-01-26 19:36:40|285.69|279.69|285.68|279.68|285.7|279.7|285.63|279.63|0
1643225810000|2022-01-26 19:36:50|285.69|279.69|285.57|279.57|285.69|279.69|285.56|279.56|0
1643225820000|2022-01-26 19:37:00|285.58|279.58|285.64|279.64|285.64|279.64|285.58|279.58|0
1643225830000|2022-01-26 19:37:10|285.65|279.65|285.67|279.67|285.77|279.77|285.65|279.65|0
1643225840000|2022-01-26 19:37:20|285.71|279.71|286.16|280.16|286.16|280.16|285.67|279.67|0
1643225850000|2022-01-26 19:37:30|286.21|280.21|286.23|280.23|286.26|280.26|286.21|280.21|0
1643225860000|2022-01-26 19:37:40|286.24|280.24|286.31|280.31|286.32|280.32|286.24|280.24|0
1643225870000|2022-01-26 19:37:50|286.32|280.32|286.3|280.3|286.32|280.32|286.28|280.28|0
1643225880000|2022-01-26 19:38:00|286.29|280.29|286.51|280.51|286.51|280.51|286.29|280.29|0
1643225890000|2022-01-26 19:38:10|286.5|280.5|286.83|280.83|286.85|280.85|286.46|280.46|0
1643225900000|2022-01-26 19:38:20|286.86|280.86|287.17|281.17|287.17|281.17|286.86|280.86|0
1643225910000|2022-01-26 19:38:30|287.18|281.18|287.8|281.8|287.8|281.8|287.18|281.18|0
1643225920000|2022-01-26 19:38:40|287.79|281.79|287.91|281.91|287.93|281.93|287.76|281.76|0
1643225930000|2022-01-26 19:38:50|287.94|281.94|288.08|282.08|288.09|282.09|287.94|281.94|0
1643225940000|2022-01-26 19:39:00|288.11|282.11|288.03|282.03|288.2|282.2|288.03|282.03|0
1643225950000|2022-01-26 19:39:10|288.02|282.02|288.35|282.35|288.35|282.35|288.02|282.02|0
1643225960000|2022-01-26 19:39:20|288.72|282.72|288.97|282.97|288.97|282.97|288.72|282.72|0
1643225970000|2022-01-26 19:39:30|289.01|283.01|288.94|282.94|289.03|283.03|288.94|282.94|0
1643225980000|2022-01-26 19:39:40|288.95|282.95|288.89|282.89|288.95|282.95|288.88|282.88|0
1643225990000|2022-01-26 19:39:50|288.9|282.9|288.96|282.96|288.96|282.96|288.88|282.88|0
1643226000000|2022-01-26 19:40:00|288.95|282.95|288.91|282.91|288.95|282.95|288.88|282.88|0
1643226010000|2022-01-26 19:40:10|288.92|282.92|288.86|282.86|288.92|282.92|288.78|282.78|0
1643226020000|2022-01-26 19:40:20|288.88|282.88|288.75|282.75|288.88|282.88|288.75|282.75|0
1643226030000|2022-01-26 19:40:30|288.76|282.76|288.55|282.55|288.76|282.76|288.54|282.54|0
1643226040000|2022-01-26 19:40:40|288.54|282.54|288.46|282.46|288.54|282.54|288.46|282.46|0
1643226050000|2022-01-26 19:40:50|288.47|282.47|288.48|282.48|288.51|282.51|288.45|282.45|0
1643226060000|2022-01-26 19:41:00|288.45|282.45|288.54|282.54|288.54|282.54|288.39|282.39|0
1643226070000|2022-01-26 19:41:10|288.52|282.52|288.72|282.72|288.72|282.72|288.46|282.46|0
1643226080000|2022-01-26 19:41:20|288.74|282.74|288.7|282.7|288.75|282.75|288.69|282.69|0
1643226090000|2022-01-26 19:41:30|288.72|282.72|288.72|282.72|288.75|282.75|288.7|282.7|0
1643226100000|2022-01-26 19:41:40|288.71|282.71|288.61|282.61|288.74|282.74|288.61|282.61|0
1643226110000|2022-01-26 19:41:50|288.38|282.38|288.38|282.38|288.49|282.49|288.35|282.35|0
1643226120000|2022-01-26 19:42:00|288.25|282.25|288.31|282.31|288.33|282.33|288.24|282.24|0
1643226130000|2022-01-26 19:42:10|288.32|282.32|288.36|282.36|288.36|282.36|288.32|282.32|0
1643226140000|2022-01-26 19:42:20|288.38|282.38|288.36|282.36|288.39|282.39|288.35|282.35|0
1643226150000|2022-01-26 19:42:30|288.32|282.32|288.24|282.24|288.33|282.33|288.15|282.15|0
1643226160000|2022-01-26 19:42:40|288.19|282.19|288.19|282.19|288.24|282.24|288.19|282.19|0
1643226170000|2022-01-26 19:42:50|288.11|282.11|288.13|282.13|288.14|282.14|288.1|282.1|0
1643226180000|2022-01-26 19:43:00|288.14|282.14|287.89|281.89|288.14|282.14|287.89|281.89|0
1643226190000|2022-01-26 19:43:10|287.9|281.9|287.9|281.9|287.95|281.95|287.89|281.89|0
1643226200000|2022-01-26 19:43:20|287.85|281.85|287.25|281.25|287.86|281.86|287.25|281.25|0
1643226210000|2022-01-26 19:43:30|287.24|281.24|287.19|281.19|287.24|281.24|287.16|281.16|0
1643226220000|2022-01-26 19:43:40|287.22|281.22|287.21|281.21|287.25|281.25|287.19|281.19|0
1643226230000|2022-01-26 19:43:50|287.25|281.25|287.25|281.25|287.27|281.27|287.2|281.2|0
1643226240000|2022-01-26 19:44:00|287.34|281.34|287.36|281.36|287.36|281.36|287.28|281.28|0
1643226250000|2022-01-26 19:44:10|287.34|281.34|287.39|281.39|287.4|281.4|287.34|281.34|0
1643226260000|2022-01-26 19:44:20|287.29|281.29|287.27|281.27|287.3|281.3|287.22|281.22|0
1643226270000|2022-01-26 19:44:30|287.25|281.25|287.19|281.19|287.25|281.25|287.12|281.12|0
1643226280000|2022-01-26 19:44:40|287.15|281.15|287.11|281.11|287.16|281.16|287.11|281.11|0
1643226290000|2022-01-26 19:44:50|287.13|281.13|286.87|280.87|287.13|281.13|286.82|280.82|0
1643226300000|2022-01-26 19:45:00|286.6|280.6|286.13|280.13|286.6|280.6|286.13|280.13|0
1643226310000|2022-01-26 19:45:10|286.18|280.18|285.99|279.99|286.18|280.18|285.99|279.99|0
1643226320000|2022-01-26 19:45:20|286|280|285.74|279.74|286|280|285.74|279.74|0
1643226330000|2022-01-26 19:45:30|285.66|279.66|285.29|279.29|285.66|279.66|285.26|279.26|0
1643226340000|2022-01-26 19:45:40|285.25|279.25|285.06|279.06|285.31|279.31|285.01|279.01|0
1643226350000|2022-01-26 19:45:50|285.07|279.07|285.06|279.06|285.08|279.08|285.02|279.02|0
1643226360000|2022-01-26 19:46:00|285.09|279.09|284.67|278.67|285.09|279.09|284.67|278.67|0
1643226370000|2022-01-26 19:46:10|284.64|278.64|284.51|278.51|284.68|278.68|284.51|278.51|0
1643226380000|2022-01-26 19:46:20|284.31|278.31|284.25|278.25|284.32|278.32|284.24|278.24|0
1643226390000|2022-01-26 19:46:30|284.21|278.21|283.88|277.88|284.21|278.21|283.86|277.86|0
1643226400000|2022-01-26 19:46:40|283.86|277.86|283.62|277.62|283.91|277.91|283.61|277.61|0
1643226410000|2022-01-26 19:46:50|283.61|277.61|283.4|277.4|283.61|277.61|283.4|277.4|0
1643226420000|2022-01-26 19:47:00|283.42|277.42|283.22|277.22|283.42|277.42|283.17|277.17|0
1643226430000|2022-01-26 19:47:10|283.21|277.21|283.11|277.11|283.21|277.21|283.07|277.07|0
1643226440000|2022-01-26 19:47:20|283.04|277.04|282.87|276.87|283.05|277.05|282.81|276.81|0
1643226450000|2022-01-26 19:47:30|282.85|276.85|282.82|276.82|282.86|276.86|282.78|276.78|0
1643226460000|2022-01-26 19:47:40|282.68|276.68|282.74|276.74|282.92|276.92|282.55|276.55|0
1643226470000|2022-01-26 19:47:50|282.8|276.8|282.65|276.65|282.8|276.8|282.61|276.61|0
1643226480000|2022-01-26 19:48:00|282.67|276.67|282.66|276.66|282.69|276.69|282.63|276.63|0
1643226490000|2022-01-26 19:48:10|282.67|276.67|282.57|276.57|282.68|276.68|282.57|276.57|0
1643226500000|2022-01-26 19:48:20|282.56|276.56|282.54|276.54|282.6|276.6|282.51|276.51|0
1643226510000|2022-01-26 19:48:30|282.56|276.56|282.54|276.54|282.68|276.68|282.53|276.53|0
1643226520000|2022-01-26 19:48:40|282.52|276.52|282.51|276.51|282.52|276.52|282.41|276.41|0
1643226530000|2022-01-26 19:48:50|282.52|276.52|282.53|276.53|282.53|276.53|282.4|276.4|0
1643226540000|2022-01-26 19:49:00|282.57|276.57|282.47|276.47|282.57|276.57|282.47|276.47|0
1643226550000|2022-01-26 19:49:10|282.61|276.61|282.59|276.59|282.61|276.61|282.52|276.52|0
1643226560000|2022-01-26 19:49:20|282.61|276.61|282.65|276.65|282.66|276.66|282.61|276.61|0
1643226570000|2022-01-26 19:49:30|282.61|276.61|282.49|276.49|282.61|276.61|282.49|276.49|0
1643226580000|2022-01-26 19:49:40|282.5|276.5|282.47|276.47|282.51|276.51|282.4|276.4|0
1643226590000|2022-01-26 19:49:50|282.46|276.46|282.45|276.45|282.5|276.5|282.43|276.43|0
1643226600000|2022-01-26 19:50:00|282.5|276.5|282.44|276.44|282.53|276.53|282.44|276.44|0
1643226610000|2022-01-26 19:50:10|282.43|276.43|282.07|276.07|282.43|276.43|282.07|276.07|0
1643226620000|2022-01-26 19:50:20|282.1|276.1|281.94|275.94|282.19|276.19|281.91|275.91|0
1643226630000|2022-01-26 19:50:30|282.02|276.02|282.14|276.14|282.24|276.24|282.02|276.02|0
1643226640000|2022-01-26 19:50:40|282.16|276.16|282.22|276.22|282.22|276.22|282.03|276.03|0
1643226650000|2022-01-26 19:50:50|282.24|276.24|282.29|276.29|282.3|276.3|282.23|276.23|0
1643226660000|2022-01-26 19:51:00|282.28|276.28|282.18|276.18|282.28|276.28|282.09|276.09|0
1643226670000|2022-01-26 19:51:10|282.22|276.22|282.44|276.44|282.44|276.44|282.21|276.21|0
1643226680000|2022-01-26 19:51:20|282.42|276.42|282.43|276.43|282.43|276.43|282.31|276.31|0
1643226690000|2022-01-26 19:51:30|282.55|276.55|282.65|276.65|282.7|276.7|282.55|276.55|0
1643226700000|2022-01-26 19:51:40|282.73|276.73|282.54|276.54|282.73|276.73|282.43|276.43|0
1643226710000|2022-01-26 19:51:50|282.33|276.33|282.43|276.43|282.55|276.55|282.33|276.33|0
1643226720000|2022-01-26 19:52:00|282.42|276.42|282.75|276.75|282.75|276.75|282.42|276.42|0
1643226730000|2022-01-26 19:52:10|282.76|276.76|282.95|276.95|283.11|277.11|282.76|276.76|0
1643226740000|2022-01-26 19:52:20|282.88|276.88|282.97|276.97|283.03|277.03|282.87|276.87|0
1643226750000|2022-01-26 19:52:30|283.1|277.1|283.09|277.09|283.16|277.16|283.09|277.09|0
1643226760000|2022-01-26 19:52:40|283.1|277.1|283.24|277.24|283.26|277.26|283.04|277.04|0
1643226770000|2022-01-26 19:52:50|283.2|277.2|283.34|277.34|283.36|277.36|283.2|277.2|0
1643226780000|2022-01-26 19:53:00|283.35|277.35|283.39|277.39|283.43|277.43|283.35|277.35|0
1643226790000|2022-01-26 19:53:10|283.42|277.42|283.66|277.66|283.71|277.71|283.39|277.39|0
1643226800000|2022-01-26 19:53:20|283.7|277.7|283.84|277.84|283.85|277.85|283.7|277.7|0
1643226810000|2022-01-26 19:53:30|283.81|277.81|283.83|277.83|283.83|277.83|283.72|277.72|0
1643226820000|2022-01-26 19:53:40|283.81|277.81|283.78|277.78|283.83|277.83|283.77|277.77|0
1643226830000|2022-01-26 19:53:50|283.77|277.77|283.79|277.79|283.8|277.8|283.76|277.76|0
1643226840000|2022-01-26 19:54:00|283.77|277.77|283.78|277.78|283.78|277.78|283.68|277.68|0
1643226850000|2022-01-26 19:54:10|283.8|277.8|283.79|277.79|283.84|277.84|283.78|277.78|0
1643226860000|2022-01-26 19:54:20|283.89|277.89|283.83|277.83|283.91|277.91|283.8|277.8|0
1643226870000|2022-01-26 19:54:30|283.84|277.84|283.91|277.91|283.94|277.94|283.84|277.84|0
1643226880000|2022-01-26 19:54:40|283.92|277.92|283.69|277.69|283.92|277.92|283.65|277.65|0
1643226890000|2022-01-26 19:54:50|283.72|277.72|283.67|277.67|283.72|277.72|283.67|277.67|0
1643226900000|2022-01-26 19:55:00|283.65|277.65|283.55|277.55|283.7|277.7|283.53|277.53|0
1643226910000|2022-01-26 19:55:10|283.53|277.53|283.36|277.36|283.56|277.56|283.36|277.36|0
1643226920000|2022-01-26 19:55:20|283.33|277.33|283.27|277.27|283.33|277.33|283.25|277.25|0
1643226930000|2022-01-26 19:55:30|283.25|277.25|283.1|277.1|283.26|277.26|283.1|277.1|0
1643226940000|2022-01-26 19:55:40|283.12|277.12|282.62|276.62|283.12|277.12|282.62|276.62|0
1643226950000|2022-01-26 19:55:50|282.66|276.66|282.66|276.66|282.66|276.66|282.62|276.62|0
1643226960000|2022-01-26 19:56:00|282.63|276.63|282.6|276.6|282.63|276.63|282.58|276.58|0
1643226970000|2022-01-26 19:56:10|282.59|276.59|282.65|276.65|282.65|276.65|282.58|276.58|0
1643226980000|2022-01-26 19:56:20|282.66|276.66|282.66|276.66|282.66|276.66|282.62|276.62|0
1643226990000|2022-01-26 19:56:30|282.65|276.65|282.54|276.54|282.65|276.65|282.54|276.54|0
1643227000000|2022-01-26 19:56:40|282.55|276.55|282.51|276.51|282.55|276.55|282.51|276.51|0
1643227010000|2022-01-26 19:56:50|282.52|276.52|282.7|276.7|282.7|276.7|282.51|276.51|0
1643227020000|2022-01-26 19:57:00|282.71|276.71|282.66|276.66|282.71|276.71|282.66|276.66|0
1643227030000|2022-01-26 19:57:10|282.67|276.67|282.53|276.53|282.67|276.67|282.53|276.53|0
1643227040000|2022-01-26 19:57:20|282.55|276.55|282.54|276.54|282.57|276.57|282.54|276.54|0
1643227050000|2022-01-26 19:57:30|282.49|276.49|282.51|276.51|282.53|276.53|282.47|276.47|0
1643227060000|2022-01-26 19:57:40|282.52|276.52|282.54|276.54|282.55|276.55|282.51|276.51|0
1643227070000|2022-01-26 19:57:50|282.53|276.53|282.55|276.55|282.57|276.57|282.53|276.53|0
1643227080000|2022-01-26 19:58:00|282.54|276.54|282.52|276.52|282.54|276.54|282.5|276.5|0
1643227090000|2022-01-26 19:58:10|282.54|276.54|282.5|276.5|282.57|276.57|282.47|276.47|0
1643227100000|2022-01-26 19:58:20|282.51|276.51|282.58|276.58|282.65|276.65|282.47|276.47|0
1643227110000|2022-01-26 19:58:30|282.59|276.59|282.61|276.61|282.65|276.65|282.59|276.59|0
1643227120000|2022-01-26 19:58:40|282.58|276.58|282.6|276.6|282.6|276.6|282.56|276.56|0
1643227130000|2022-01-26 19:58:50|282.53|276.53|282.52|276.52|282.54|276.54|282.51|276.51|0
1643227140000|2022-01-26 19:59:00|282.53|276.53|282.72|276.72|282.72|276.72|282.53|276.53|0
1643227150000|2022-01-26 19:59:10|282.73|276.73|282.73|276.73|282.73|276.73|282.71|276.71|0
1643227160000|2022-01-26 19:59:20|282.66|276.66|282.57|276.57|282.66|276.66|282.57|276.57|0
1643227170000|2022-01-26 19:59:30|282.56|276.56|282.72|276.72|282.75|276.75|282.54|276.54|0
1643227180000|2022-01-26 19:59:40|282.71|276.71|282.7|276.7|282.73|276.73|282.7|276.7|0
1643227190000|2022-01-26 19:59:50|282.72|276.72|282.74|276.74|282.74|276.74|282.71|276.71|0
1643227200000|2022-01-26 20:00:00|282.72|276.72|282.69|276.69|282.72|276.72|282.67|276.67|0
1643227210000|2022-01-26 20:00:10|282.7|276.7|282.45|276.45|282.7|276.7|282.43|276.43|0
1643227220000|2022-01-26 20:00:20|282.39|276.39|282.51|276.51|282.51|276.51|282.29|276.29|0
1643227230000|2022-01-26 20:00:30|282.5|276.5|282.21|276.21|282.5|276.5|282.21|276.21|0
1643227240000|2022-01-26 20:00:40|282.19|276.19|281.8|275.8|282.19|276.19|281.8|275.8|0
1643227250000|2022-01-26 20:00:50|281.81|275.81|281.69|275.69|281.82|275.82|281.65|275.65|0
1643227260000|2022-01-26 20:01:00|281.7|275.7|281.66|275.66|281.71|275.71|281.65|275.65|0
1643227270000|2022-01-26 20:01:10|281.63|275.63|281.48|275.48|281.63|275.63|281.48|275.48|0
1643227280000|2022-01-26 20:01:20|281.5|275.5|281.23|275.23|281.51|275.51|281.22|275.22|0
1643227290000|2022-01-26 20:01:30|281.21|275.21|281.02|275.02|281.21|275.21|281.01|275.01|0
1643227300000|2022-01-26 20:01:40|280.96|274.96|280.81|274.81|280.98|274.98|280.81|274.81|0
1643227310000|2022-01-26 20:01:50|280.73|274.73|280.76|274.76|280.8|274.8|280.65|274.65|0
1643227320000|2022-01-26 20:02:00|280.78|274.78|280.59|274.59|280.78|274.78|280.5|274.5|0
1643227330000|2022-01-26 20:02:10|280.58|274.58|280.5|274.5|280.61|274.61|280.5|274.5|0
1643227340000|2022-01-26 20:02:20|280.53|274.53|280.57|274.57|280.67|274.67|280.51|274.51|0
1643227350000|2022-01-26 20:02:30|280.56|274.56|280.54|274.54|280.57|274.57|280.54|274.54|0
1643227360000|2022-01-26 20:02:40|280.43|274.43|280.43|274.43|280.43|274.43|280.37|274.37|0
1643227370000|2022-01-26 20:02:50|280.41|274.41|280.47|274.47|280.47|274.47|280.36|274.36|0
1643227380000|2022-01-26 20:03:00|280.57|274.57|280.22|274.22|280.57|274.57|280.22|274.22|0
1643227390000|2022-01-26 20:03:10|280.23|274.23|280.06|274.06|280.23|274.23|280.06|274.06|0
1643227400000|2022-01-26 20:03:20|279.82|273.82|279.74|273.74|279.82|273.82|279.74|273.74|0
1643227410000|2022-01-26 20:03:30|279.7|273.7|279.66|273.66|279.79|273.79|279.66|273.66|0
1643227420000|2022-01-26 20:03:40|279.65|273.65|279.53|273.53|279.67|273.67|279.53|273.53|0
1643227430000|2022-01-26 20:03:50|279.54|273.54|279.43|273.43|279.54|273.54|279.43|273.43|0
1643227440000|2022-01-26 20:04:00|279.41|273.41|279.46|273.46|279.48|273.48|279.41|273.41|0
1643227450000|2022-01-26 20:04:10|279.45|273.45|279.18|273.18|279.45|273.45|279.12|273.12|0
1643227460000|2022-01-26 20:04:20|279.04|273.04|279.02|273.02|279.07|273.07|279.02|273.02|0
1643227470000|2022-01-26 20:04:30|279.03|273.03|278.93|272.93|279.03|273.03|278.91|272.91|0
1643227480000|2022-01-26 20:04:40|278.71|272.71|278.84|272.84|278.84|272.84|278.7|272.7|0
1643227490000|2022-01-26 20:04:50|278.87|272.87|278.84|272.84|278.87|272.87|278.83|272.83|0
1643227500000|2022-01-26 20:05:00|278.85|272.85|278.76|272.76|278.86|272.86|278.72|272.72|0
1643227510000|2022-01-26 20:05:10|278.71|272.71|278.59|272.59|278.71|272.71|278.55|272.55|0
1643227520000|2022-01-26 20:05:20|278.56|272.56|278.42|272.42|278.56|272.56|278.39|272.39|0
1643227530000|2022-01-26 20:05:30|278.41|272.41|278.42|272.42|278.46|272.46|278.41|272.41|0
1643227540000|2022-01-26 20:05:40|278.4|272.4|278.28|272.28|278.41|272.41|278.28|272.28|0
1643227550000|2022-01-26 20:05:50|278.26|272.26|278.24|272.24|278.28|272.28|278.24|272.24|0
1643227560000|2022-01-26 20:06:00|278.26|272.26|278.17|272.17|278.26|272.26|278.16|272.16|0
1643227570000|2022-01-26 20:06:10|278.16|272.16|278.11|272.11|278.19|272.19|278.11|272.11|0
1643227580000|2022-01-26 20:06:20|278.15|272.15|278.11|272.11|278.17|272.17|278.05|272.05|0
1643227590000|2022-01-26 20:06:30|278.12|272.12|278.23|272.23|278.23|272.23|278.12|272.12|0
1643227600000|2022-01-26 20:06:40|278.25|272.25|277.93|271.93|278.26|272.26|277.93|271.93|0
1643227610000|2022-01-26 20:06:50|277.94|271.94|277.73|271.73|277.94|271.94|277.7|271.7|0
1643227620000|2022-01-26 20:07:00|277.81|271.81|277.89|271.89|277.91|271.91|277.81|271.81|0
1643227630000|2022-01-26 20:07:10|277.84|271.84|277.81|271.81|277.84|271.84|277.8|271.8|0
1643227640000|2022-01-26 20:07:20|277.8|271.8|277.69|271.69|277.8|271.8|277.69|271.69|0
1643227650000|2022-01-26 20:07:30|277.68|271.68|277.81|271.81|277.81|271.81|277.67|271.67|0
1643227660000|2022-01-26 20:07:40|277.87|271.87|278.09|272.09|278.09|272.09|277.86|271.86|0
1643227670000|2022-01-26 20:07:50|278.06|272.06|278.18|272.18|278.19|272.19|278.06|272.06|0
1643227680000|2022-01-26 20:08:00|278.21|272.21|278.1|272.1|278.21|272.21|278.09|272.09|0
1643227690000|2022-01-26 20:08:10|278.09|272.09|277.98|271.98|278.09|272.09|277.95|271.95|0
1643227700000|2022-01-26 20:08:20|278|272|278.08|272.08|278.08|272.08|278|272|0
1643227710000|2022-01-26 20:08:30|278.07|272.07|278.03|272.03|278.09|272.09|278.03|272.03|0
1643227720000|2022-01-26 20:08:40|278.01|272.01|278.06|272.06|278.06|272.06|278|272|0
1643227730000|2022-01-26 20:08:50|278.07|272.07|278.06|272.06|278.09|272.09|278.05|272.05|0
1643227740000|2022-01-26 20:09:00|278.09|272.09|277.88|271.88|278.09|272.09|277.85|271.85|0
1643227750000|2022-01-26 20:09:10|277.89|271.89|277.74|271.74|277.89|271.89|277.74|271.74|0
1643227760000|2022-01-26 20:09:20|277.75|271.75|277.78|271.78|277.79|271.79|277.74|271.74|0
1643227770000|2022-01-26 20:09:30|277.82|271.82|277.89|271.89|277.89|271.89|277.79|271.79|0
1643227780000|2022-01-26 20:09:40|277.88|271.88|277.8|271.8|277.88|271.88|277.8|271.8|0
1643227790000|2022-01-26 20:09:50|277.73|271.73|277.6|271.6|277.73|271.73|277.6|271.6|0
1643227800000|2022-01-26 20:10:00|277.59|271.59|277.49|271.49|277.61|271.61|277.49|271.49|0
1643227810000|2022-01-26 20:10:10|277.53|271.53|277.59|271.59|277.59|271.59|277.44|271.44|0
1643227820000|2022-01-26 20:10:20|277.57|271.57|277.5|271.5|277.57|271.57|277.5|271.5|0
1643227830000|2022-01-26 20:10:30|277.37|271.37|277.43|271.43|277.44|271.44|277.36|271.36|0
1643227840000|2022-01-26 20:10:40|277.42|271.42|277.6|271.6|277.6|271.6|277.4|271.4|0
1643227850000|2022-01-26 20:10:50|277.64|271.64|277.69|271.69|277.69|271.69|277.63|271.63|0
1643227860000|2022-01-26 20:11:00|277.68|271.68|277.9|271.9|277.91|271.91|277.68|271.68|0
1643227870000|2022-01-26 20:11:10|277.94|271.94|278.02|272.02|278.02|272.02|277.88|271.88|0
1643227880000|2022-01-26 20:11:20|278.12|272.12|278.1|272.1|278.12|272.12|277.99|271.99|0
1643227890000|2022-01-26 20:11:30|278.12|272.12|278.49|272.49|278.5|272.5|278.12|272.12|0
1643227900000|2022-01-26 20:11:40|278.55|272.55|278.54|272.54|278.6|272.6|278.54|272.54|0
1643227910000|2022-01-26 20:11:50|278.6|272.6|278.71|272.71|278.71|272.71|278.6|272.6|0
1643227920000|2022-01-26 20:12:00|278.73|272.73|278.97|272.97|278.97|272.97|278.73|272.73|0
1643227930000|2022-01-26 20:12:10|278.96|272.96|278.75|272.75|278.97|272.97|278.75|272.75|0
1643227940000|2022-01-26 20:12:20|278.74|272.74|278.63|272.63|278.74|272.74|278.54|272.54|0
1643227950000|2022-01-26 20:12:30|278.67|272.67|278.81|272.81|278.81|272.81|278.67|272.67|0
1643227960000|2022-01-26 20:12:40|278.8|272.8|278.85|272.85|278.87|272.87|278.8|272.8|0
1643227970000|2022-01-26 20:12:50|278.86|272.86|278.82|272.82|278.86|272.86|278.77|272.77|0
1643227980000|2022-01-26 20:13:00|278.8|272.8|278.83|272.83|278.85|272.85|278.79|272.79|0
1643227990000|2022-01-26 20:13:10|278.84|272.84|278.92|272.92|279.03|273.03|278.84|272.84|0
1643228000000|2022-01-26 20:13:20|278.93|272.93|278.94|272.94|278.97|272.97|278.93|272.93|0
1643228010000|2022-01-26 20:13:30|278.95|272.95|278.95|272.95|278.95|272.95|278.93|272.93|0
1643228020000|2022-01-26 20:13:40|278.96|272.96|278.98|272.98|278.98|272.98|278.95|272.95|0
1643228030000|2022-01-26 20:13:50|278.96|272.96|278.93|272.93|278.96|272.96|278.92|272.92|0
1643228040000|2022-01-26 20:14:00|278.91|272.91|278.92|272.92|278.92|272.92|278.89|272.89|0
1643228050000|2022-01-26 20:14:10|278.94|272.94|279|273|279.01|273.01|278.91|272.91|0
1643228060000|2022-01-26 20:14:20|278.95|272.95|278.96|272.96|278.96|272.96|278.94|272.94|0
1643228070000|2022-01-26 20:14:30|278.97|272.97|278.87|272.87|278.98|272.98|278.67|272.67|0
1643228080000|2022-01-26 20:14:40|278.85|272.85|278.78|272.78|278.85|272.85|278.77|272.77|0
1643228090000|2022-01-26 20:14:50|278.6|272.6|278.61|272.61|278.64|272.64|278.59|272.59|0
1643228100000|2022-01-26 20:15:00|278.64|272.64|278.64|272.64|278.65|272.65|278.59|272.59|0
1643228110000|2022-01-26 20:15:10|278.78|272.78|278.76|272.76|278.81|272.81|278.76|272.76|0
1643228120000|2022-01-26 20:15:20|278.78|272.78|278.57|272.57|278.78|272.78|278.57|272.57|0
1643228130000|2022-01-26 20:15:30|278.58|272.58|278.54|272.54|278.6|272.6|278.54|272.54|0
1643228140000|2022-01-26 20:15:40|278.56|272.56|278.47|272.47|278.56|272.56|278.47|272.47|0
1643228150000|2022-01-26 20:15:50|278.46|272.46|278.47|272.47|278.48|272.48|278.45|272.45|0
1643228160000|2022-01-26 20:16:00|278.48|272.48|277.99|271.99|278.48|272.48|277.99|271.99|0
1643228170000|2022-01-26 20:16:10|277.97|271.97|277.95|271.95|277.99|271.99|277.95|271.95|0
1643228180000|2022-01-26 20:16:20|277.79|271.79|277.83|271.83|277.85|271.85|277.79|271.79|0
1643228190000|2022-01-26 20:16:30|277.8|271.8|277.73|271.73|277.8|271.8|277.73|271.73|0
1643228200000|2022-01-26 20:16:40|277.66|271.66|277.85|271.85|277.85|271.85|277.66|271.66|0
1643228210000|2022-01-26 20:16:50|277.88|271.88|277.98|271.98|277.99|271.99|277.85|271.85|0
1643228220000|2022-01-26 20:17:00|278|272|277.95|271.95|278|272|277.94|271.94|0
1643228230000|2022-01-26 20:17:10|277.93|271.93|278|272|278|272|277.93|271.93|0
1643228240000|2022-01-26 20:17:20|278.01|272.01|277.6|271.6|278.01|272.01|277.6|271.6|0
1643228250000|2022-01-26 20:17:30|277.58|271.58|277.56|271.56|277.6|271.6|277.56|271.56|0
1643228260000|2022-01-26 20:17:40|277.55|271.55|277.57|271.57|277.57|271.57|277.55|271.55|0
1643228270000|2022-01-26 20:17:50|277.56|271.56|277.6|271.6|277.61|271.61|277.56|271.56|0
1643228280000|2022-01-26 20:18:00|277.61|271.61|277.62|271.62|277.62|271.62|277.58|271.58|0
1643228290000|2022-01-26 20:18:10|277.6|271.6|277.65|271.65|277.67|271.67|277.6|271.6|0
1643228300000|2022-01-26 20:18:20|277.67|271.67|277.67|271.67|277.7|271.7|277.66|271.66|0
1643228310000|2022-01-26 20:18:30|277.63|271.63|277.6|271.6|277.64|271.64|277.6|271.6|0
1643228320000|2022-01-26 20:18:40|277.65|271.65|277.62|271.62|277.65|271.65|277.62|271.62|0
1643228330000|2022-01-26 20:18:50|277.61|271.61|277.62|271.62|277.64|271.64|277.61|271.61|0
1643228340000|2022-01-26 20:19:00|277.68|271.68|277.64|271.64|277.7|271.7|277.64|271.64|0
1643228350000|2022-01-26 20:19:10|277.65|271.65|277.59|271.59|277.65|271.65|277.59|271.59|0
1643228360000|2022-01-26 20:19:20|277.6|271.6|277.76|271.76|277.77|271.77|277.59|271.59|0
1643228370000|2022-01-26 20:19:30|277.77|271.77|277.78|271.78|277.79|271.79|277.76|271.76|0
1643228380000|2022-01-26 20:19:40|277.74|271.74|277.54|271.54|277.75|271.75|277.54|271.54|0
1643228390000|2022-01-26 20:19:50|277.43|271.43|277.42|271.42|277.45|271.45|277.42|271.42|0
1643228400000|2022-01-26 20:20:00|277.4|271.4|277.43|271.43|277.43|271.43|277.4|271.4|0
1643228410000|2022-01-26 20:20:10|277.42|271.42|277.45|271.45|277.46|271.46|277.42|271.42|0
1643228420000|2022-01-26 20:20:20|277.46|271.46|277.4|271.4|277.47|271.47|277.4|271.4|0
1643228430000|2022-01-26 20:20:30|277.39|271.39|277.65|271.65|277.65|271.65|277.37|271.37|0
1643228440000|2022-01-26 20:20:40|277.6|271.6|277.59|271.59|277.6|271.6|277.59|271.59|0
1643228450000|2022-01-26 20:20:50|277.51|271.51|277.3|271.3|277.54|271.54|277.3|271.3|0
1643228460000|2022-01-26 20:21:00|277.26|271.26|277.01|271.01|277.26|271.26|277.01|271.01|0
1643228470000|2022-01-26 20:21:10|277.03|271.03|277.21|271.21|277.22|271.22|277.03|271.03|0
1643228480000|2022-01-26 20:21:20|277.2|271.2|277.25|271.25|277.3|271.3|277.2|271.2|0
1643228490000|2022-01-26 20:21:30|277.26|271.26|277.36|271.36|277.37|271.37|277.24|271.24|0
1643228500000|2022-01-26 20:21:40|277.37|271.37|277.4|271.4|277.4|271.4|277.37|271.37|0
1643228510000|2022-01-26 20:21:50|277.39|271.39|277.41|271.41|277.42|271.42|277.39|271.39|0
1643228520000|2022-01-26 20:22:00|277.42|271.42|277.42|271.42|277.42|271.42|277.42|271.42|0
1643228530000|2022-01-26 20:22:10|277.39|271.39|277.38|271.38|277.39|271.39|277.37|271.37|0
1643228540000|2022-01-26 20:22:20|277.35|271.35|277.27|271.27|277.35|271.35|277.27|271.27|0
1643228550000|2022-01-26 20:22:30|277.26|271.26|277.29|271.29|277.31|271.31|277.26|271.26|0
1643228560000|2022-01-26 20:22:40|277.28|271.28|277.24|271.24|277.29|271.29|277.24|271.24|0
1643228570000|2022-01-26 20:22:50|277.16|271.16|277.04|271.04|277.16|271.16|277.04|271.04|0
1643228580000|2022-01-26 20:23:00|277.03|271.03|277.06|271.06|277.07|271.07|277|271|0
1643228590000|2022-01-26 20:23:10|276.99|270.99|276.87|270.87|276.99|270.99|276.87|270.87|0
1643228600000|2022-01-26 20:23:20|276.85|270.85|276.87|270.87|276.87|270.87|276.84|270.84|0
1643228610000|2022-01-26 20:23:30|276.91|270.91|276.91|270.91|276.91|270.91|276.88|270.88|0
1643228620000|2022-01-26 20:23:40|276.92|270.92|277|271|277|271|276.91|270.91|0
1643228630000|2022-01-26 20:23:50|276.99|270.99|276.79|270.79|276.99|270.99|276.79|270.79|0
1643228640000|2022-01-26 20:24:00|276.81|270.81|276.74|270.74|276.81|270.81|276.73|270.73|0
1643228650000|2022-01-26 20:24:10|276.8|270.8|276.77|270.77|276.8|270.8|276.75|270.75|0
1643228660000|2022-01-26 20:24:20|276.76|270.76|276.91|270.91|276.91|270.91|276.76|270.76|0
1643228670000|2022-01-26 20:24:30|276.9|270.9|277.04|271.04|277.05|271.05|276.88|270.88|0
1643228680000|2022-01-26 20:24:40|277.03|271.03|277.06|271.06|277.07|271.07|277.02|271.02|0
1643228690000|2022-01-26 20:24:50|277.05|271.05|276.97|270.97|277.12|271.12|276.97|270.97|0
1643228700000|2022-01-26 20:25:00|276.94|270.94|276.98|270.98|276.98|270.98|276.92|270.92|0
1643228710000|2022-01-26 20:25:10|276.99|270.99|277.02|271.02|277.02|271.02|276.95|270.95|0
1643228720000|2022-01-26 20:25:20|277.03|271.03|277.37|271.37|277.37|271.37|277.02|271.02|0
1643228730000|2022-01-26 20:25:30|277.33|271.33|277.33|271.33|277.33|271.33|277.31|271.31|0
1643228740000|2022-01-26 20:25:40|277.32|271.32|277.18|271.18|277.32|271.32|277.18|271.18|0
1643228750000|2022-01-26 20:25:50|277.15|271.15|277.09|271.09|277.15|271.15|277.09|271.09|0
1643228760000|2022-01-26 20:26:00|277.08|271.08|277.07|271.07|277.09|271.09|277.07|271.07|0
1643228770000|2022-01-26 20:26:10|276.92|270.92|276.92|270.92|276.92|270.92|276.92|270.92|0
1643228780000|2022-01-26 20:26:20|276.73|270.73|276.84|270.84|276.84|270.84|276.73|270.73|0
1643228790000|2022-01-26 20:26:30|276.85|270.85|276.91|270.91|276.91|270.91|276.85|270.85|0
1643228800000|2022-01-26 20:26:40|276.86|270.86|276.99|270.99|277|271|276.86|270.86|0
1643228810000|2022-01-26 20:26:50|277.06|271.06|277.27|271.27|277.27|271.27|277.06|271.06|0
1643228820000|2022-01-26 20:27:00|277.28|271.28|277.28|271.28|277.3|271.3|277.25|271.25|0
1643228830000|2022-01-26 20:27:10|277.26|271.26|277.64|271.64|277.64|271.64|277.26|271.26|0
1643228840000|2022-01-26 20:27:20|277.78|271.78|278.21|272.21|278.21|272.21|277.78|271.78|0
1643228850000|2022-01-26 20:27:30|278.18|272.18|278.24|272.24|278.24|272.24|278.15|272.15|0
1643228860000|2022-01-26 20:27:40|278.26|272.26|278.43|272.43|278.44|272.44|278.26|272.26|0
1643228870000|2022-01-26 20:27:50|278.45|272.45|278.71|272.71|278.71|272.71|278.45|272.45|0
1643228880000|2022-01-26 20:28:00|278.74|272.74|278.8|272.8|278.8|272.8|278.74|272.74|0
1643228890000|2022-01-26 20:28:10|278.79|272.79|279.5|273.5|279.51|273.51|278.78|272.78|0
1643228900000|2022-01-26 20:28:20|279.48|273.48|279.63|273.63|279.63|273.63|279.48|273.48|0
1643228910000|2022-01-26 20:28:30|279.66|273.66|279.85|273.85|279.89|273.89|279.66|273.66|0
1643228920000|2022-01-26 20:28:40|279.82|273.82|279.94|273.94|279.99|273.99|279.82|273.82|0
1643228930000|2022-01-26 20:28:50|280.01|274.01|280.12|274.12|280.15|274.15|280.01|274.01|0
1643228940000|2022-01-26 20:29:00|280.18|274.18|280.08|274.08|280.18|274.18|280.08|274.08|0
1643228950000|2022-01-26 20:29:10|280.04|274.04|279.99|273.99|280.09|274.09|279.99|273.99|0
1643228960000|2022-01-26 20:29:20|279.98|273.98|279.99|273.99|279.99|273.99|279.89|273.89|0
1643228970000|2022-01-26 20:29:30|280|274|280.2|274.2|280.2|274.2|280|274|0
1643228980000|2022-01-26 20:29:40|280.19|274.19|280.17|274.17|280.19|274.19|280.14|274.14|0
1643228990000|2022-01-26 20:29:50|280.18|274.18|280.22|274.22|280.24|274.24|280.18|274.18|0
1643229000000|2022-01-26 20:30:00|280.2|274.2|280.31|274.31|280.35|274.35|280.19|274.19|0
1643229010000|2022-01-26 20:30:10|280.27|274.27|280.25|274.25|280.27|274.27|280.23|274.23|0
1643229020000|2022-01-26 20:30:20|280.24|274.24|280.26|274.26|280.27|274.27|280.24|274.24|0
1643229030000|2022-01-26 20:30:30|280.33|274.33|280.41|274.41|280.41|274.41|280.33|274.33|0
1643229040000|2022-01-26 20:30:40|280.43|274.43|280.54|274.54|280.54|274.54|280.43|274.43|0
1643229050000|2022-01-26 20:30:50|280.65|274.65|280.77|274.77|281.12|275.12|280.65|274.65|0
1643229060000|2022-01-26 20:31:00|280.78|274.78|280.78|274.78|280.79|274.79|280.68|274.68|0
1643229070000|2022-01-26 20:31:10|280.82|274.82|280.86|274.86|280.86|274.86|280.81|274.81|0
1643229080000|2022-01-26 20:31:20|280.88|274.88|281.02|275.02|281.02|275.02|280.88|274.88|0
1643229090000|2022-01-26 20:31:30|281.03|275.03|281.25|275.25|281.25|275.25|280.98|274.98|0
1643229100000|2022-01-26 20:31:40|281.24|275.24|281.22|275.22|281.24|275.24|281.22|275.22|0
1643229110000|2022-01-26 20:31:50|281.21|275.21|281.23|275.23|281.24|275.24|281.21|275.21|0
1643229120000|2022-01-26 20:32:00|281.26|275.26|281.28|275.28|281.45|275.45|281.21|275.21|0
1643229130000|2022-01-26 20:32:10|281.38|275.38|281.69|275.69|281.7|275.7|281.38|275.38|0
1643229140000|2022-01-26 20:32:20|281.72|275.72|282.2|276.2|282.26|276.26|281.72|275.72|0
1643229150000|2022-01-26 20:32:30|282.21|276.21|282.23|276.23|282.23|276.23|282.21|276.21|0
1643229160000|2022-01-26 20:32:40|282.2|276.2|282.21|276.21|282.21|276.21|282.2|276.2|0
1643229170000|2022-01-26 20:32:50|282.2|276.2|282.11|276.11|282.2|276.2|282.11|276.11|0
1643229180000|2022-01-26 20:33:00|282.05|276.05|282.07|276.07|282.07|276.07|282.05|276.05|0
1643229190000|2022-01-26 20:33:10|282.08|276.08|282.06|276.06|282.08|276.08|282.06|276.06|0
1643229200000|2022-01-26 20:33:20|282.01|276.01|281.68|275.68|282.02|276.02|281.68|275.68|0
1643229210000|2022-01-26 20:33:30|281.53|275.53|281.37|275.37|281.53|275.53|281.36|275.36|0
1643229220000|2022-01-26 20:33:40|281.44|275.44|281.26|275.26|281.45|275.45|281.26|275.26|0
1643229230000|2022-01-26 20:33:50|281.25|275.25|281.27|275.27|281.29|275.29|281.2|275.2|0
1643229240000|2022-01-26 20:34:00|281.28|275.28|281.18|275.18|281.28|275.28|281.18|275.18|0
1643229250000|2022-01-26 20:34:10|281.06|275.06|281.03|275.03|281.06|275.06|281.02|275.02|0
1643229260000|2022-01-26 20:34:20|281.02|275.02|281|275|281.03|275.03|281|275|0
1643229270000|2022-01-26 20:34:30|280.99|274.99|281.29|275.29|281.29|275.29|280.96|274.96|0
1643229280000|2022-01-26 20:34:40|281.28|275.28|281.22|275.22|281.28|275.28|281.19|275.19|0
1643229290000|2022-01-26 20:34:50|281.24|275.24|281.4|275.4|281.4|275.4|281.2|275.2|0
1643229300000|2022-01-26 20:35:00|281.45|275.45|281.75|275.75|281.8|275.8|281.45|275.45|0
1643229310000|2022-01-26 20:35:10|281.74|275.74|281.65|275.65|281.75|275.75|281.62|275.62|0
1643229320000|2022-01-26 20:35:20|281.64|275.64|280.78|274.78|281.64|275.64|280.78|274.78|0
1643229330000|2022-01-26 20:35:30|280.76|274.76|280.6|274.6|280.77|274.77|280.59|274.59|0
1643229340000|2022-01-26 20:35:40|280.59|274.59|280.59|274.59|280.6|274.6|280.55|274.55|0
1643229350000|2022-01-26 20:35:50|280.41|274.41|280.62|274.62|280.62|274.62|280.41|274.41|0
1643229360000|2022-01-26 20:36:00|280.61|274.61|280.57|274.57|280.62|274.62|280.56|274.56|0
1643229370000|2022-01-26 20:36:10|280.56|274.56|280.74|274.74|280.74|274.74|280.56|274.56|0
1643229380000|2022-01-26 20:36:20|280.79|274.79|280.83|274.83|280.83|274.83|280.79|274.79|0
1643229390000|2022-01-26 20:36:30|280.82|274.82|280.92|274.92|280.92|274.92|280.82|274.82|0
1643229400000|2022-01-26 20:36:40|280.94|274.94|280.97|274.97|280.97|274.97|280.93|274.93|0
1643229410000|2022-01-26 20:36:50|280.92|274.92|280.9|274.9|280.92|274.92|280.87|274.87|0
1643229420000|2022-01-26 20:37:00|280.89|274.89|280.91|274.91|280.91|274.91|280.88|274.88|0
1643229430000|2022-01-26 20:37:10|280.9|274.9|280.89|274.89|280.91|274.91|280.89|274.89|0
1643229440000|2022-01-26 20:37:20|280.88|274.88|280.95|274.95|280.96|274.96|280.88|274.88|0
1643229450000|2022-01-26 20:37:30|280.91|274.91|280.78|274.78|280.92|274.92|280.78|274.78|0
1643229460000|2022-01-26 20:37:40|281|275|280.95|274.95|281|275|280.92|274.92|0
1643229470000|2022-01-26 20:37:50|280.93|274.93|281.02|275.02|281.03|275.03|280.92|274.92|0
1643229480000|2022-01-26 20:38:00|281.04|275.04|281|275|281.04|275.04|280.99|274.99|0
1643229490000|2022-01-26 20:38:10|281.01|275.01|280.98|274.98|281.01|275.01|280.98|274.98|0
1643229500000|2022-01-26 20:38:20|281.03|275.03|281|275|281.03|275.03|280.88|274.88|0
1643229510000|2022-01-26 20:38:30|281.02|275.02|281.25|275.25|281.28|275.28|281.02|275.02|0
1643229520000|2022-01-26 20:38:40|281.24|275.24|281.15|275.15|281.27|275.27|281.14|275.14|0
1643229530000|2022-01-26 20:38:50|281.14|275.14|280.9|274.9|281.18|275.18|280.9|274.9|0
1643229540000|2022-01-26 20:39:00|280.89|274.89|280.99|274.99|280.99|274.99|280.89|274.89|0
1643229550000|2022-01-26 20:39:10|280.98|274.98|280.98|274.98|281|275|280.98|274.98|0
1643229560000|2022-01-26 20:39:20|280.99|274.99|280.94|274.94|280.99|274.99|280.93|274.93|0
1643229570000|2022-01-26 20:39:30|280.95|274.95|281.16|275.16|281.16|275.16|280.94|274.94|0
1643229580000|2022-01-26 20:39:40|281.17|275.17|281.58|275.58|281.58|275.58|281.11|275.11|0
1643229590000|2022-01-26 20:39:50|281.55|275.55|281.46|275.46|281.62|275.62|281.46|275.46|0
1643229600000|2022-01-26 20:40:00|281.49|275.49|281.54|275.54|281.54|275.54|281.16|275.16|0
1643229610000|2022-01-26 20:40:10|281.52|275.52|281.45|275.45|281.52|275.52|281.45|275.45|0
1643229620000|2022-01-26 20:40:20|281.46|275.46|281.49|275.49|281.49|275.49|281.46|275.46|0
1643229630000|2022-01-26 20:40:30|281.48|275.48|281.52|275.52|281.52|275.52|281.48|275.48|0
1643229640000|2022-01-26 20:40:40|281.45|275.45|281.49|275.49|281.49|275.49|281.45|275.45|0
1643229650000|2022-01-26 20:40:50|281.48|275.48|281.59|275.59|281.59|275.59|281.48|275.48|0
1643229660000|2022-01-26 20:41:00|281.6|275.6|281.71|275.71|281.71|275.71|281.6|275.6|0
1643229670000|2022-01-26 20:41:10|281.75|275.75|281.75|275.75|281.8|275.8|281.75|275.75|0
1643229680000|2022-01-26 20:41:20|281.76|275.76|281.88|275.88|281.88|275.88|281.76|275.76|0
1643229690000|2022-01-26 20:41:30|281.89|275.89|282.01|276.01|282.01|276.01|281.89|275.89|0
1643229700000|2022-01-26 20:41:40|282.05|276.05|282.33|276.33|282.33|276.33|282.05|276.05|0
1643229710000|2022-01-26 20:41:50|282.59|276.59|282.56|276.56|282.59|276.59|282.54|276.54|0
1643229720000|2022-01-26 20:42:00|282.55|276.55|282.46|276.46|282.55|276.55|282.46|276.46|0
1643229730000|2022-01-26 20:42:10|282.37|276.37|282.44|276.44|282.45|276.45|282.37|276.37|0
1643229740000|2022-01-26 20:42:20|282.42|276.42|282.46|276.46|282.46|276.46|282.41|276.41|0
1643229750000|2022-01-26 20:42:30|282.47|276.47|282.35|276.35|282.47|276.47|282.35|276.35|0
1643229760000|2022-01-26 20:42:40|282.34|276.34|282.07|276.07|282.35|276.35|282.06|276.06|0
1643229770000|2022-01-26 20:42:50|282.08|276.08|282.15|276.15|282.16|276.16|282.08|276.08|0
1643229780000|2022-01-26 20:43:00|282.14|276.14|282.08|276.08|282.14|276.14|282.07|276.07|0
1643229790000|2022-01-26 20:43:10|282.07|276.07|282.05|276.05|282.08|276.08|282.04|276.04|0
1643229800000|2022-01-26 20:43:20|282.06|276.06|282.06|276.06|282.08|276.08|282.05|276.05|0
1643229810000|2022-01-26 20:43:30|282.13|276.13|282.07|276.07|282.15|276.15|282.06|276.06|0
1643229820000|2022-01-26 20:43:40|282.05|276.05|282.05|276.05|282.06|276.06|282.02|276.02|0
1643229830000|2022-01-26 20:43:50|282.06|276.06|281.83|275.83|282.1|276.1|281.83|275.83|0
1643229840000|2022-01-26 20:44:00|281.81|275.81|281.8|275.8|281.82|275.82|281.8|275.8|0
1643229850000|2022-01-26 20:44:10|281.81|275.81|281.69|275.69|281.81|275.81|281.69|275.69|0
1643229860000|2022-01-26 20:44:20|281.68|275.68|281.67|275.67|281.75|275.75|281.67|275.67|0
1643229870000|2022-01-26 20:44:30|281.63|275.63|281.6|275.6|281.63|275.63|281.6|275.6|0
1643229880000|2022-01-26 20:44:40|281.66|275.66|282.23|276.23|282.23|276.23|281.65|275.65|0
1643229890000|2022-01-26 20:44:50|282.32|276.32|282.18|276.18|282.55|276.55|282.12|276.12|0
1643229900000|2022-01-26 20:45:00|282.01|276.01|282.02|276.02|282.02|276.02|281.98|275.98|0
1643229910000|2022-01-26 20:45:10|282.01|276.01|281.97|275.97|282.02|276.02|281.95|275.95|0
1643229920000|2022-01-26 20:45:20|282|276|281.81|275.81|282|276|281.81|275.81|0
1643229930000|2022-01-26 20:45:30|281.8|275.8|281.71|275.71|281.81|275.81|281.7|275.7|0
1643229940000|2022-01-26 20:45:40|281.73|275.73|281.69|275.69|281.76|275.76|281.69|275.69|0
1643229950000|2022-01-26 20:45:50|281.7|275.7|281.68|275.68|281.7|275.7|281.66|275.66|0
1643229960000|2022-01-26 20:46:00|281.69|275.69|281.7|275.7|281.7|275.7|281.69|275.69|0
1643229970000|2022-01-26 20:46:10|281.71|275.71|281.92|275.92|281.92|275.92|281.71|275.71|0
1643229980000|2022-01-26 20:46:20|281.93|275.93|282.39|276.39|282.39|276.39|281.91|275.91|0
1643229990000|2022-01-26 20:46:30|282.4|276.4|282.07|276.07|282.4|276.4|282.07|276.07|0
1643230000000|2022-01-26 20:46:40|282.08|276.08|282.21|276.21|282.21|276.21|282.07|276.07|0
1643230010000|2022-01-26 20:46:50|282.2|276.2|282.17|276.17|282.31|276.31|282.17|276.17|0
1643230020000|2022-01-26 20:47:00|282.16|276.16|282.25|276.25|282.27|276.27|282.15|276.15|0
1643230030000|2022-01-26 20:47:10|282.24|276.24|282.27|276.27|282.27|276.27|282.23|276.23|0
1643230040000|2022-01-26 20:47:20|282.3|276.3|282.19|276.19|282.3|276.3|282.19|276.19|0
1643230050000|2022-01-26 20:47:30|282.2|276.2|282.16|276.16|282.21|276.21|282.15|276.15|0
1643230060000|2022-01-26 20:47:40|282.17|276.17|282.08|276.08|282.17|276.17|282.07|276.07|0
1643230070000|2022-01-26 20:47:50|282.07|276.07|282.04|276.04|282.07|276.07|282.04|276.04|0
1643230080000|2022-01-26 20:48:00|282.05|276.05|282.06|276.06|282.1|276.1|282.04|276.04|0
1643230090000|2022-01-26 20:48:10|282.07|276.07|282.56|276.56|282.56|276.56|282.04|276.04|0
1643230100000|2022-01-26 20:48:20|282.46|276.46|282.48|276.48|282.48|276.48|282.44|276.44|0
1643230110000|2022-01-26 20:48:30|282.46|276.46|282.27|276.27|282.46|276.46|282.25|276.25|0
1643230120000|2022-01-26 20:48:40|282.25|276.25|282.05|276.05|282.25|276.25|282.04|276.04|0
1643230130000|2022-01-26 20:48:50|282.04|276.04|281.56|275.56|282.04|276.04|281.47|275.47|0
1643230140000|2022-01-26 20:49:00|281.58|275.58|281.49|275.49|281.58|275.58|281.49|275.49|0
1643230150000|2022-01-26 20:49:10|281.51|275.51|281.48|275.48|281.51|275.51|281.47|275.47|0
1643230160000|2022-01-26 20:49:20|281.46|275.46|281.3|275.3|281.49|275.49|281.29|275.29|0
1643230170000|2022-01-26 20:49:30|281|275|281.01|275.01|281.01|275.01|281|275|0
1643230180000|2022-01-26 20:49:40|281|275|280.96|274.96|281|275|280.96|274.96|0
1643230190000|2022-01-26 20:49:50|280.97|274.97|280.97|274.97|280.99|274.99|280.91|274.91|0
1643230200000|2022-01-26 20:50:00|281.01|275.01|280.95|274.95|281.02|275.02|280.95|274.95|0
1643230210000|2022-01-26 20:50:10|280.94|274.94|280.95|274.95|280.96|274.96|280.94|274.94|0
1643230220000|2022-01-26 20:50:20|280.97|274.97|280.95|274.95|280.97|274.97|280.94|274.94|0
1643230230000|2022-01-26 20:50:30|280.93|274.93|280.79|274.79|280.93|274.93|280.79|274.79|0
1643230240000|2022-01-26 20:50:40|280.68|274.68|280.56|274.56|280.69|274.69|280.56|274.56|0
1643230250000|2022-01-26 20:50:50|280.55|274.55|280.57|274.57|280.57|274.57|280.55|274.55|0
1643230260000|2022-01-26 20:51:00|280.62|274.62|280.51|274.51|280.63|274.63|280.51|274.51|0
1643230270000|2022-01-26 20:51:10|280.53|274.53|280.53|274.53|280.54|274.54|280.5|274.5|0
1643230280000|2022-01-26 20:51:20|280.54|274.54|280.8|274.8|280.81|274.81|280.53|274.53|0
1643230290000|2022-01-26 20:51:30|280.81|274.81|280.94|274.94|280.94|274.94|280.78|274.78|0
1643230300000|2022-01-26 20:51:40|280.89|274.89|280.71|274.71|280.89|274.89|280.65|274.65|0
1643230310000|2022-01-26 20:51:50|280.7|274.7|280.69|274.69|280.73|274.73|280.68|274.68|0
1643230320000|2022-01-26 20:52:00|280.68|274.68|280.74|274.74|280.75|274.75|280.68|274.68|0
1643230330000|2022-01-26 20:52:10|280.73|274.73|280.71|274.71|280.73|274.73|280.7|274.7|0
1643230340000|2022-01-26 20:52:20|280.78|274.78|280.75|274.75|280.81|274.81|280.75|274.75|0
1643230350000|2022-01-26 20:52:30|280.71|274.71|280.33|274.33|280.71|274.71|280.33|274.33|0
1643230360000|2022-01-26 20:52:40|280.34|274.34|280.27|274.27|280.36|274.36|280.26|274.26|0
1643230370000|2022-01-26 20:52:50|280.24|274.24|280.07|274.07|280.25|274.25|280.07|274.07|0
1643230380000|2022-01-26 20:53:00|280.08|274.08|280.03|274.03|280.24|274.24|280|274|0
1643230390000|2022-01-26 20:53:10|280.04|274.04|280.13|274.13|280.13|274.13|280.04|274.04|0
1643230400000|2022-01-26 20:53:20|280.16|274.16|280.14|274.14|280.19|274.19|280.14|274.14|0
1643230410000|2022-01-26 20:53:30|280.09|274.09|280.22|274.22|280.23|274.23|280.09|274.09|0
1643230420000|2022-01-26 20:53:40|280.18|274.18|280.17|274.17|280.19|274.19|280.16|274.16|0
1643230430000|2022-01-26 20:53:50|280.15|274.15|280.1|274.1|280.15|274.15|280.1|274.1|0
1643230440000|2022-01-26 20:54:00|280.08|274.08|280.09|274.09|280.11|274.11|280.07|274.07|0
1643230450000|2022-01-26 20:54:10|280.13|274.13|280.19|274.19|280.2|274.2|280.12|274.12|0
1643230460000|2022-01-26 20:54:20|280.46|274.46|280.78|274.78|280.78|274.78|280.46|274.46|0
1643230470000|2022-01-26 20:54:30|280.76|274.76|280.77|274.77|280.77|274.77|280.68|274.68|0
1643230480000|2022-01-26 20:54:40|280.75|274.75|280.97|274.97|280.97|274.97|280.75|274.75|0
1643230490000|2022-01-26 20:54:50|281.08|275.08|281.14|275.14|281.14|275.14|281.03|275.03|0
1643230500000|2022-01-26 20:55:00|281.15|275.15|281.31|275.31|281.32|275.32|281.11|275.11|0
1643230510000|2022-01-26 20:55:10|281.32|275.32|281.19|275.19|281.35|275.35|281.19|275.19|0
1643230520000|2022-01-26 20:55:20|281.22|275.22|281.2|275.2|281.25|275.25|281.15|275.15|0
1643230530000|2022-01-26 20:55:30|281.22|275.22|281.28|275.28|281.3|275.3|281.22|275.22|0
1643230540000|2022-01-26 20:55:40|281.41|275.41|281.49|275.49|281.56|275.56|281.41|275.41|0
1643230550000|2022-01-26 20:55:50|281.52|275.52|281.4|275.4|281.54|275.54|281.34|275.34|0
1643230560000|2022-01-26 20:56:00|281.39|275.39|280.97|274.97|281.42|275.42|280.97|274.97|0
1643230570000|2022-01-26 20:56:10|280.99|274.99|280.96|274.96|280.99|274.99|280.96|274.96|0
1643230580000|2022-01-26 20:56:20|280.95|274.95|280.83|274.83|280.99|274.99|280.82|274.82|0
1643230590000|2022-01-26 20:56:30|280.84|274.84|281.21|275.21|281.21|275.21|280.79|274.79|0
1643230600000|2022-01-26 20:56:40|281.19|275.19|281.18|275.18|281.2|275.2|281.18|275.18|0
1643230610000|2022-01-26 20:56:50|281|275|280.93|274.93|281|275|280.92|274.92|0
1643230620000|2022-01-26 20:57:00|280.94|274.94|281.26|275.26|281.28|275.28|280.91|274.91|0
1643230630000|2022-01-26 20:57:10|281.28|275.28|281.04|275.04|281.28|275.28|281.04|275.04|0
1643230640000|2022-01-26 20:57:20|281.05|275.05|281.08|275.08|281.08|275.08|281.05|275.05|0
1643230650000|2022-01-26 20:57:30|280.75|274.75|281.03|275.03|281.03|275.03|280.75|274.75|0
1643230660000|2022-01-26 20:57:40|281.05|275.05|281.16|275.16|281.16|275.16|281.05|275.05|0
1643230670000|2022-01-26 20:57:50|281.17|275.17|281.28|275.28|281.41|275.41|281.16|275.16|0
1643230680000|2022-01-26 20:58:00|281.18|275.18|281.19|275.19|281.22|275.22|281.18|275.18|0
1643230690000|2022-01-26 20:58:10|281.25|275.25|281.33|275.33|281.33|275.33|281.25|275.25|0
1643230700000|2022-01-26 20:58:20|281.34|275.34|281.31|275.31|281.36|275.36|281.31|275.31|0
1643230710000|2022-01-26 20:58:30|281.3|275.3|282.16|276.16|282.16|276.16|281.3|275.3|0
1643230720000|2022-01-26 20:58:40|282.23|276.23|282.21|276.21|282.23|276.23|282.2|276.2|0
1643230730000|2022-01-26 20:58:50|282.26|276.26|282.15|276.15|282.26|276.26|282.15|276.15|0
1643230740000|2022-01-26 20:59:00|282.14|276.14|282.61|276.61|282.61|276.61|282.14|276.14|0
1643230750000|2022-01-26 20:59:10|282.85|276.85|282.96|276.96|282.96|276.96|282.85|276.85|0
1643230760000|2022-01-26 20:59:20|282.97|276.97|282.98|276.98|282.98|276.98|282.67|276.67|0
1643230770000|2022-01-26 20:59:30|282.51|276.51|282.94|276.94|283.04|277.04|282.51|276.51|0
1643230780000|2022-01-26 20:59:40|282.95|276.95|283.03|277.03|283.05|277.05|282.95|276.95|0
1643230790000|2022-01-26 20:59:50|283.02|277.02|282.66|276.66|283.09|277.09|282.66|276.66|0
1643293990000|2022-01-27 14:33:10|284.1|278.1|283.88|277.88|284.21|278.21|283.88|277.88|0
1643294000000|2022-01-27 14:33:20|283.79|277.79|283.73|277.73|283.79|277.79|283.71|277.71|0
1643294010000|2022-01-27 14:33:30|283.74|277.74|283.6|277.6|283.76|277.76|283.48|277.48|0
1643294020000|2022-01-27 14:33:40|283.64|277.64|283.79|277.79|283.79|277.79|283.64|277.64|0
1643294030000|2022-01-27 14:33:50|283.76|277.76|283.78|277.78|283.78|277.78|283.71|277.71|0
1643294040000|2022-01-27 14:34:00|283.79|277.79|283.73|277.73|283.81|277.81|283.73|277.73|0
1643294050000|2022-01-27 14:34:10|283.58|277.58|283.43|277.43|283.69|277.69|283.43|277.43|0
1643294060000|2022-01-27 14:34:20|283.45|277.45|283.4|277.4|283.47|277.47|283.4|277.4|0
1643294070000|2022-01-27 14:34:30|283.44|277.44|283.2|277.2|283.44|277.44|283.19|277.19|0
1643294080000|2022-01-27 14:34:40|283.19|277.19|283.17|277.17|283.23|277.23|283.17|277.17|0
1643294090000|2022-01-27 14:34:50|283.18|277.18|283.22|277.22|283.24|277.24|283.18|277.18|0
1643294100000|2022-01-27 14:35:00|283.24|277.24|283.03|277.03|283.25|277.25|283.03|277.03|0
1643294110000|2022-01-27 14:35:10|283.01|277.01|282.76|276.76|283.05|277.05|282.76|276.76|0
1643294120000|2022-01-27 14:35:20|282.82|276.82|282.86|276.86|282.92|276.92|282.82|276.82|0
1643294130000|2022-01-27 14:35:30|282.85|276.85|282.75|276.75|282.86|276.86|282.75|276.75|0
1643294140000|2022-01-27 14:35:40|282.76|276.76|282.73|276.73|282.77|276.77|282.73|276.73|0
1643294150000|2022-01-27 14:35:50|282.72|276.72|282.63|276.63|282.73|276.73|282.63|276.63|0
1643294160000|2022-01-27 14:36:00|282.64|276.64|282.63|276.63|282.64|276.64|282.62|276.62|0
1643294170000|2022-01-27 14:36:10|282.62|276.62|282.45|276.45|282.63|276.63|282.45|276.45|0
1643294180000|2022-01-27 14:36:20|282.47|276.47|282.45|276.45|282.5|276.5|282.43|276.43|0
1643294190000|2022-01-27 14:36:30|282.48|276.48|282.42|276.42|282.48|276.48|282.41|276.41|0
1643294200000|2022-01-27 14:36:40|282.4|276.4|282.37|276.37|282.4|276.4|282.35|276.35|0
1643294210000|2022-01-27 14:36:50|282.38|276.38|282.31|276.31|282.38|276.38|282.22|276.22|0
1643294220000|2022-01-27 14:37:00|282.32|276.32|282.39|276.39|282.39|276.39|282.32|276.32|0
1643294230000|2022-01-27 14:37:10|282.4|276.4|282.44|276.44|282.44|276.44|282.35|276.35|0
1643294240000|2022-01-27 14:37:20|282.57|276.57|282.3|276.3|282.58|276.58|282.3|276.3|0
1643294250000|2022-01-27 14:37:30|282.25|276.25|282.38|276.38|282.44|276.44|282.25|276.25|0
1643294260000|2022-01-27 14:37:40|282.41|276.41|282.44|276.44|282.44|276.44|282.41|276.41|0
1643294270000|2022-01-27 14:37:50|282.42|276.42|282.39|276.39|282.45|276.45|282.39|276.39|0
1643294280000|2022-01-27 14:38:00|282.45|276.45|282.45|276.45|282.45|276.45|282.39|276.39|0
1643294290000|2022-01-27 14:38:10|282.64|276.64|282.55|276.55|282.64|276.64|282.54|276.54|0
1643294300000|2022-01-27 14:38:20|282.56|276.56|282.49|276.49|282.61|276.61|282.49|276.49|0
1643294310000|2022-01-27 14:38:30|282.52|276.52|282.74|276.74|282.74|276.74|282.5|276.5|0
1643294320000|2022-01-27 14:38:40|282.69|276.69|282.96|276.96|282.96|276.96|282.69|276.69|0
1643294330000|2022-01-27 14:38:50|283|277|282.97|276.97|283|277|282.96|276.96|0
1643294340000|2022-01-27 14:39:00|282.98|276.98|283.11|277.11|283.11|277.11|282.98|276.98|0
1643294350000|2022-01-27 14:39:10|283.12|277.12|283.08|277.08|283.12|277.12|283.08|277.08|0
1643294360000|2022-01-27 14:39:20|283.06|277.06|283.05|277.05|283.06|277.06|283.03|277.03|0
1643294370000|2022-01-27 14:39:30|283.21|277.21|283.22|277.22|283.22|277.22|283.21|277.21|0
1643294380000|2022-01-27 14:39:40|283.3|277.3|283.33|277.33|283.33|277.33|283.3|277.3|0
1643294390000|2022-01-27 14:39:50|283.31|277.31|283.38|277.38|283.38|277.38|283.29|277.29|0
1643294400000|2022-01-27 14:40:00|283.36|277.36|283.42|277.42|283.42|277.42|283.36|277.36|0
1643294410000|2022-01-27 14:40:10|283.47|277.47|283.16|277.16|283.54|277.54|283.1|277.1|0
1643294420000|2022-01-27 14:40:20|283.32|277.32|283.38|277.38|283.38|277.38|283.32|277.32|0
1643294430000|2022-01-27 14:40:30|283.51|277.51|283.8|277.8|283.82|277.82|283.51|277.51|0
1643294440000|2022-01-27 14:40:40|283.81|277.81|284.11|278.11|284.11|278.11|283.81|277.81|0
1643294450000|2022-01-27 14:40:50|284.02|278.02|283.96|277.96|284.02|278.02|283.96|277.96|0
1643294460000|2022-01-27 14:41:00|284.06|278.06|283.91|277.91|284.06|278.06|283.91|277.91|0
1643294470000|2022-01-27 14:41:10|283.85|277.85|283.92|277.92|283.92|277.92|283.85|277.85|0
1643294480000|2022-01-27 14:41:20|283.89|277.89|283.91|277.91|283.92|277.92|283.89|277.89|0
1643294490000|2022-01-27 14:41:30|283.83|277.83|283.82|277.82|283.83|277.83|283.76|277.76|0
1643294500000|2022-01-27 14:41:40|283.87|277.87|283.98|277.98|284.06|278.06|283.87|277.87|0
1643294510000|2022-01-27 14:41:50|283.95|277.95|284.11|278.11|284.11|278.11|283.95|277.95|0
1643294520000|2022-01-27 14:42:00|284.12|278.12|284.1|278.1|284.12|278.12|284.09|278.09|0
1643294530000|2022-01-27 14:42:10|284.11|278.11|284.5|278.5|284.53|278.53|284.1|278.1|0
1643294540000|2022-01-27 14:42:20|284.49|278.49|284.62|278.62|284.69|278.69|284.49|278.49|0
1643294550000|2022-01-27 14:42:30|284.63|278.63|284.94|278.94|284.94|278.94|284.63|278.63|0
1643294560000|2022-01-27 14:42:40|284.92|278.92|285.03|279.03|285.03|279.03|284.89|278.89|0
1643294570000|2022-01-27 14:42:50|284.99|278.99|285.27|279.27|285.27|279.27|284.99|278.99|0
1643294580000|2022-01-27 14:43:00|285.26|279.26|285.34|279.34|285.34|279.34|285.25|279.25|0
1643294590000|2022-01-27 14:43:10|285.33|279.33|285.48|279.48|285.49|279.49|285.33|279.33|0
1643294600000|2022-01-27 14:43:20|285.49|279.49|285.48|279.48|285.5|279.5|285.47|279.47|0
1643294610000|2022-01-27 14:43:30|285.38|279.38|285.36|279.36|285.38|279.38|285.35|279.35|0
1643294620000|2022-01-27 14:43:40|285.46|279.46|285.45|279.45|285.48|279.48|285.45|279.45|0
1643294630000|2022-01-27 14:43:50|285.44|279.44|285.49|279.49|285.51|279.51|285.44|279.44|0
1643294640000|2022-01-27 14:44:00|285.48|279.48|285.47|279.47|285.5|279.5|285.46|279.46|0
1643294650000|2022-01-27 14:44:10|285.52|279.52|285.53|279.53|285.56|279.56|285.52|279.52|0
1643294660000|2022-01-27 14:44:20|285.48|279.48|285.58|279.58|285.58|279.58|285.48|279.48|0
1643294670000|2022-01-27 14:44:30|285.57|279.57|285.49|279.49|285.58|279.58|285.48|279.48|0
1643294680000|2022-01-27 14:44:40|285.51|279.51|285.5|279.5|285.65|279.65|285.5|279.5|0
1643294690000|2022-01-27 14:44:50|285.52|279.52|285.92|279.92|285.93|279.93|285.52|279.52|0
1643294700000|2022-01-27 14:45:00|285.97|279.97|285.98|279.98|285.98|279.98|285.97|279.97|0
1643294710000|2022-01-27 14:45:10|285.99|279.99|286|280|286|280|285.96|279.96|0
1643294720000|2022-01-27 14:45:20|286.01|280.01|285.98|279.98|286.06|280.06|285.98|279.98|0
1643294730000|2022-01-27 14:45:30|285.99|279.99|285.92|279.92|286.01|280.01|285.92|279.92|0
1643294740000|2022-01-27 14:45:40|285.88|279.88|285.85|279.85|285.9|279.9|285.83|279.83|0
1643294750000|2022-01-27 14:45:50|285.82|279.82|285.79|279.79|285.82|279.82|285.75|279.75|0
1643294760000|2022-01-27 14:46:00|285.78|279.78|285.78|279.78|285.78|279.78|285.77|279.77|0
1643294770000|2022-01-27 14:46:10|285.77|279.77|285.92|279.92|285.97|279.97|285.77|279.77|0
1643294780000|2022-01-27 14:46:20|285.91|279.91|285.9|279.9|285.91|279.91|285.89|279.89|0
1643294790000|2022-01-27 14:46:30|285.89|279.89|285.64|279.64|285.89|279.89|285.64|279.64|0
1643294800000|2022-01-27 14:46:40|285.6|279.6|285.6|279.6|285.6|279.6|285.58|279.58|0
1643294810000|2022-01-27 14:46:50|285.61|279.61|285.59|279.59|285.65|279.65|285.59|279.59|0
1643294820000|2022-01-27 14:47:00|285.58|279.58|285.67|279.67|285.67|279.67|285.58|279.58|0
1643294830000|2022-01-27 14:47:10|285.66|279.66|285.76|279.76|285.81|279.81|285.66|279.66|0
1643294840000|2022-01-27 14:47:20|285.77|279.77|285.81|279.81|285.81|279.81|285.77|279.77|0
1643294850000|2022-01-27 14:47:30|285.8|279.8|285.68|279.68|285.81|279.81|285.68|279.68|0
1643294860000|2022-01-27 14:47:40|285.55|279.55|285.61|279.61|285.61|279.61|285.55|279.55|0
1643294870000|2022-01-27 14:47:50|285.62|279.62|285.58|279.58|285.62|279.62|285.56|279.56|0
1643294880000|2022-01-27 14:48:00|285.65|279.65|285.65|279.65|285.65|279.65|285.62|279.62|0
1643294890000|2022-01-27 14:48:10|285.66|279.66|285.71|279.71|285.71|279.71|285.64|279.64|0
1643294900000|2022-01-27 14:48:20|285.72|279.72|285.7|279.7|285.72|279.72|285.7|279.7|0
1643294910000|2022-01-27 14:48:30|285.71|279.71|285.91|279.91|285.92|279.92|285.71|279.71|0
1643294920000|2022-01-27 14:48:40|285.9|279.9|285.98|279.98|285.99|279.99|285.69|279.69|0
1643294930000|2022-01-27 14:48:50|285.99|279.99|286.07|280.07|286.07|280.07|285.96|279.96|0
1643294940000|2022-01-27 14:49:00|286.05|280.05|285.99|279.99|286.05|280.05|285.99|279.99|0
1643294950000|2022-01-27 14:49:10|285.98|279.98|285.95|279.95|285.98|279.98|285.94|279.94|0
1643294960000|2022-01-27 14:49:20|285.96|279.96|285.97|279.97|285.97|279.97|285.96|279.96|0
1643294970000|2022-01-27 14:49:30|285.91|279.91|285.9|279.9|285.94|279.94|285.84|279.84|0
1643294980000|2022-01-27 14:49:40|285.91|279.91|285.96|279.96|285.96|279.96|285.9|279.9|0
1643294990000|2022-01-27 14:49:50|285.95|279.95|285.93|279.93|285.95|279.95|285.91|279.91|0
1643295000000|2022-01-27 14:50:00|285.87|279.87|285.8|279.8|285.88|279.88|285.8|279.8|0
1643295010000|2022-01-27 14:50:10|285.78|279.78|285.8|279.8|285.8|279.8|285.78|279.78|0
1643295020000|2022-01-27 14:50:20|285.77|279.77|285.74|279.74|285.81|279.81|285.73|279.73|0
1643295030000|2022-01-27 14:50:30|285.56|279.56|285.64|279.64|285.65|279.65|285.56|279.56|0
1643295040000|2022-01-27 14:50:40|285.63|279.63|285.68|279.68|285.68|279.68|285.63|279.63|0
1643295050000|2022-01-27 14:50:50|285.71|279.71|285.83|279.83|285.85|279.85|285.71|279.71|0
1643295060000|2022-01-27 14:51:00|286.28|280.28|286.18|280.18|286.28|280.28|286.18|280.18|0
1643295070000|2022-01-27 14:51:10|286.15|280.15|286.11|280.11|286.25|280.25|286.11|280.11|0
1643295080000|2022-01-27 14:51:20|286.08|280.08|286.08|280.08|286.08|280.08|286.07|280.07|0
1643295090000|2022-01-27 14:51:30|286.06|280.06|285.83|279.83|286.08|280.08|285.8|279.8|0
1643295100000|2022-01-27 14:51:40|285.78|279.78|285.72|279.72|285.81|279.81|285.72|279.72|0
1643295110000|2022-01-27 14:51:50|285.7|279.7|285.6|279.6|285.7|279.7|285.6|279.6|0
1643295120000|2022-01-27 14:52:00|285.59|279.59|285.39|279.39|285.6|279.6|285.39|279.39|0
1643295130000|2022-01-27 14:52:10|285.38|279.38|285.25|279.25|285.38|279.38|285.25|279.25|0
1643295140000|2022-01-27 14:52:20|285.24|279.24|285.25|279.25|285.25|279.25|285.22|279.22|0
1643295150000|2022-01-27 14:52:30|285.26|279.26|285.25|279.25|285.3|279.3|285.25|279.25|0
1643295160000|2022-01-27 14:52:40|285.24|279.24|285.32|279.32|285.33|279.33|285.24|279.24|0
1643295170000|2022-01-27 14:52:50|285.23|279.23|285.33|279.33|285.33|279.33|285.23|279.23|0
1643295180000|2022-01-27 14:53:00|285.34|279.34|285.27|279.27|285.34|279.34|285.27|279.27|0
1643295190000|2022-01-27 14:53:10|285.26|279.26|285.27|279.27|285.29|279.29|285.24|279.24|0
1643295200000|2022-01-27 14:53:20|285.26|279.26|285.26|279.26|285.26|279.26|285.25|279.25|0
1643295210000|2022-01-27 14:53:30|285.25|279.25|285.13|279.13|285.27|279.27|285.12|279.12|0
1643295220000|2022-01-27 14:53:40|285.1|279.1|284.81|278.81|285.1|279.1|284.76|278.76|0
1643295230000|2022-01-27 14:53:50|284.69|278.69|284.59|278.59|284.69|278.69|284.59|278.59|0
1643295240000|2022-01-27 14:54:00|284.6|278.6|284.58|278.58|284.6|278.6|284.55|278.55|0
1643295250000|2022-01-27 14:54:10|284.53|278.53|284.78|278.78|284.78|278.78|284.53|278.53|0
1643295260000|2022-01-27 14:54:20|284.72|278.72|284.87|278.87|284.87|278.87|284.72|278.72|0
1643295270000|2022-01-27 14:54:30|284.91|278.91|284.57|278.57|284.91|278.91|284.54|278.54|0
1643295280000|2022-01-27 14:54:40|284.33|278.33|284.46|278.46|284.49|278.49|284.33|278.33|0
1643295290000|2022-01-27 14:54:50|284.45|278.45|284.44|278.44|284.47|278.47|284.44|278.44|0
1643295300000|2022-01-27 14:55:00|284.45|278.45|284.05|278.05|284.45|278.45|284.05|278.05|0
1643295310000|2022-01-27 14:55:10|284.04|278.04|283.99|277.99|284.04|278.04|283.99|277.99|0
1643295320000|2022-01-27 14:55:20|284.02|278.02|284.02|278.02|284.03|278.03|284.02|278.02|0
1643295330000|2022-01-27 14:55:30|284.03|278.03|283.96|277.96|284.03|278.03|283.95|277.95|0
1643295340000|2022-01-27 14:55:40|283.92|277.92|283.96|277.96|283.98|277.98|283.92|277.92|0
1643295350000|2022-01-27 14:55:50|283.99|277.99|283.98|277.98|283.99|277.99|283.98|277.98|0
1643295360000|2022-01-27 14:56:00|283.99|277.99|283.93|277.93|284|278|283.93|277.93|0
1643295370000|2022-01-27 14:56:10|283.9|277.9|283.92|277.92|283.93|277.93|283.9|277.9|0
1643295380000|2022-01-27 14:56:20|283.9|277.9|283.89|277.89|283.9|277.9|283.88|277.88|0
1643295390000|2022-01-27 14:56:30|283.88|277.88|283.78|277.78|283.89|277.89|283.78|277.78|0
1643295400000|2022-01-27 14:56:40|283.79|277.79|283.69|277.69|283.79|277.79|283.65|277.65|0
1643295410000|2022-01-27 14:56:50|283.7|277.7|283.37|277.37|283.7|277.7|283.37|277.37|0
1643295420000|2022-01-27 14:57:00|283.29|277.29|283.25|277.25|283.29|277.29|283.25|277.25|0
1643295430000|2022-01-27 14:57:10|283.11|277.11|283.23|277.23|283.23|277.23|283.11|277.11|0
1643295440000|2022-01-27 14:57:20|283.22|277.22|283.11|277.11|283.22|277.22|283.11|277.11|0
1643295450000|2022-01-27 14:57:30|283.13|277.13|283.03|277.03|283.13|277.13|283.03|277.03|0
1643295460000|2022-01-27 14:57:40|283.01|277.01|282.99|276.99|283.02|277.02|282.99|276.99|0
1643295470000|2022-01-27 14:57:50|282.87|276.87|282.78|276.78|282.87|276.87|282.77|276.77|0
1643295480000|2022-01-27 14:58:00|282.79|276.79|282.79|276.79|282.79|276.79|282.79|276.79|0
1643295490000|2022-01-27 14:58:10|282.77|276.77|282.75|276.75|282.77|276.77|282.75|276.75|0
1643295500000|2022-01-27 14:58:20|282.69|276.69|282.71|276.71|282.71|276.71|282.69|276.69|0
1643295510000|2022-01-27 14:58:30|282.68|276.68|282.7|276.7|282.7|276.7|282.68|276.68|0
1643295520000|2022-01-27 14:58:40|282.65|276.65|282.71|276.71|282.71|276.71|282.63|276.63|0
1643295530000|2022-01-27 14:58:50|282.75|276.75|282.78|276.78|282.79|276.79|282.73|276.73|0
1643295540000|2022-01-27 14:59:00|282.79|276.79|282.71|276.71|282.79|276.79|282.71|276.71|0
1643295550000|2022-01-27 14:59:10|282.7|276.7|282.57|276.57|282.71|276.71|282.57|276.57|0
1643295560000|2022-01-27 14:59:20|282.67|276.67|282.66|276.66|282.67|276.67|282.66|276.66|0
1643295570000|2022-01-27 14:59:30|282.68|276.68|282.67|276.67|282.68|276.68|282.67|276.67|0
1643295580000|2022-01-27 14:59:40|282.61|276.61|282.07|276.07|282.61|276.61|282.07|276.07|0
1643295590000|2022-01-27 14:59:50|282.1|276.1|282.05|276.05|282.1|276.1|282.05|276.05|0
1643295600000|2022-01-27 15:00:00|282.06|276.06|282.04|276.04|282.09|276.09|282.04|276.04|0
1643295610000|2022-01-27 15:00:10|282.03|276.03|282.15|276.15|282.16|276.16|281.94|275.94|0
1643295620000|2022-01-27 15:00:20|282.12|276.12|281.95|275.95|282.12|276.12|281.95|275.95|0
1643295630000|2022-01-27 15:00:30|281.9|275.9|281.76|275.76|281.9|275.9|281.76|275.76|0
1643295640000|2022-01-27 15:00:40|281.74|275.74|281.32|275.32|281.74|275.74|281.32|275.32|0
1643295650000|2022-01-27 15:00:50|281.35|275.35|280.9|274.9|281.37|275.37|280.9|274.9|0
1643295660000|2022-01-27 15:01:00|280.8|274.8|280.84|274.84|280.85|274.85|280.76|274.76|0
1643295670000|2022-01-27 15:01:10|280.85|274.85|280.9|274.9|281.02|275.02|280.84|274.84|0
1643295680000|2022-01-27 15:01:20|280.93|274.93|281.06|275.06|281.06|275.06|280.93|274.93|0
1643295690000|2022-01-27 15:01:30|281.14|275.14|281.12|275.12|281.14|275.14|281.12|275.12|0
1643295700000|2022-01-27 15:01:40|281.15|275.15|281.62|275.62|281.62|275.62|281.12|275.12|0
1643295710000|2022-01-27 15:01:50|281.61|275.61|281.49|275.49|281.63|275.63|281.49|275.49|0
1643295720000|2022-01-27 15:02:00|281.48|275.48|281.44|275.44|281.49|275.49|281.44|275.44|0
1643295730000|2022-01-27 15:02:10|281.41|275.41|281.37|275.37|281.41|275.41|281.34|275.34|0
1643295740000|2022-01-27 15:02:20|281.38|275.38|281.29|275.29|281.38|275.38|281.29|275.29|0
1643295750000|2022-01-27 15:02:30|281.3|275.3|281.27|275.27|281.3|275.3|281.27|275.27|0
1643295760000|2022-01-27 15:02:40|281.26|275.26|281.42|275.42|281.42|275.42|281.26|275.26|0
1643295770000|2022-01-27 15:02:50|281.41|275.41|281.48|275.48|281.48|275.48|281.41|275.41|0
1643295780000|2022-01-27 15:03:00|281.47|275.47|281.45|275.45|281.48|275.48|281.45|275.45|0
1643295790000|2022-01-27 15:03:10|281.44|275.44|281.43|275.43|281.44|275.44|281.43|275.43|0
1643295800000|2022-01-27 15:03:20|281.44|275.44|281.43|275.43|281.44|275.44|281.4|275.4|0
1643295810000|2022-01-27 15:03:30|281.44|275.44|281.39|275.39|281.44|275.44|281.39|275.39|0
1643295820000|2022-01-27 15:03:40|281.4|275.4|281.31|275.31|281.4|275.4|281.31|275.31|0
1643295830000|2022-01-27 15:03:50|281.28|275.28|281.36|275.36|281.37|275.37|281.28|275.28|0
1643295840000|2022-01-27 15:04:00|281.33|275.33|281.29|275.29|281.33|275.33|281.29|275.29|0
1643295850000|2022-01-27 15:04:10|281.28|275.28|281.35|275.35|281.36|275.36|281.28|275.28|0
1643295860000|2022-01-27 15:04:20|281.38|275.38|281.51|275.51|281.51|275.51|281.37|275.37|0
1643295870000|2022-01-27 15:04:30|281.55|275.55|281.53|275.53|281.55|275.55|281.53|275.53|0
1643295880000|2022-01-27 15:04:40|281.56|275.56|281.79|275.79|281.86|275.86|281.54|275.54|0
1643295890000|2022-01-27 15:04:50|281.81|275.81|281.83|275.83|281.83|275.83|281.81|275.81|0
1643295900000|2022-01-27 15:05:00|281.81|275.81|281.81|275.81|281.82|275.82|281.81|275.81|0
1643295910000|2022-01-27 15:05:10|281.79|275.79|281.77|275.77|281.79|275.79|281.76|275.76|0
1643295920000|2022-01-27 15:05:20|281.76|275.76|281.95|275.95|281.99|275.99|281.76|275.76|0
1643295930000|2022-01-27 15:05:30|281.93|275.93|281.9|275.9|281.93|275.93|281.88|275.88|0
1643295940000|2022-01-27 15:05:40|281.89|275.89|281.9|275.9|281.95|275.95|281.89|275.89|0
1643295950000|2022-01-27 15:05:50|281.93|275.93|281.93|275.93|281.93|275.93|281.93|275.93|0
1643295960000|2022-01-27 15:06:00|281.92|275.92|282.03|276.03|282.03|276.03|281.92|275.92|0
1643295970000|2022-01-27 15:06:10|282.04|276.04|281.91|275.91|282.04|276.04|281.91|275.91|0
1643295980000|2022-01-27 15:06:20|281.92|275.92|281.92|275.92|281.92|275.92|281.92|275.92|0
1643295990000|2022-01-27 15:06:30|281.91|275.91|281.86|275.86|281.91|275.91|281.86|275.86|0
1643296000000|2022-01-27 15:06:40|281.85|275.85|281.94|275.94|281.94|275.94|281.82|275.82|0
1643296010000|2022-01-27 15:06:50|281.93|275.93|281.78|275.78|281.95|275.95|281.77|275.77|0
1643296020000|2022-01-27 15:07:00|281.76|275.76|281.78|275.78|281.78|275.78|281.76|275.76|0
1643296030000|2022-01-27 15:07:10|281.82|275.82|281.82|275.82|281.83|275.83|281.82|275.82|0
1643296040000|2022-01-27 15:07:20|281.81|275.81|281.86|275.86|281.86|275.86|281.81|275.81|0
1643296050000|2022-01-27 15:07:30|281.85|275.85|281.98|275.98|282.07|276.07|281.85|275.85|0
1643296060000|2022-01-27 15:07:40|281.97|275.97|281.91|275.91|281.98|275.98|281.91|275.91|0
1643296070000|2022-01-27 15:07:50|281.9|275.9|281.91|275.91|281.91|275.91|281.89|275.89|0
1643296080000|2022-01-27 15:08:00|281.9|275.9|281.82|275.82|281.91|275.91|281.81|275.81|0
1643296090000|2022-01-27 15:08:10|281.81|275.81|281.81|275.81|281.85|275.85|281.81|275.81|0
1643296100000|2022-01-27 15:08:20|281.82|275.82|281.78|275.78|281.82|275.82|281.76|275.76|0
1643296110000|2022-01-27 15:08:30|281.79|275.79|281.83|275.83|281.83|275.83|281.79|275.79|0
1643296120000|2022-01-27 15:08:40|281.9|275.9|282.39|276.39|282.39|276.39|281.9|275.9|0
1643296130000|2022-01-27 15:08:50|282.4|276.4|282.45|276.45|282.45|276.45|282.4|276.4|0
1643296140000|2022-01-27 15:09:00|282.46|276.46|282.46|276.46|282.46|276.46|282.46|276.46|0
1643296150000|2022-01-27 15:09:10|282.45|276.45|282.48|276.48|282.58|276.58|282.45|276.45|0
1643296160000|2022-01-27 15:09:20|282.44|276.44|282.4|276.4|282.44|276.44|282.38|276.38|0
1643296170000|2022-01-27 15:09:30|282.37|276.37|282.4|276.4|282.4|276.4|282.37|276.37|0
1643296180000|2022-01-27 15:09:40|282.39|276.39|282.39|276.39|282.4|276.4|282.38|276.38|0
1643296190000|2022-01-27 15:09:50|282.42|276.42|282.38|276.38|282.42|276.42|282.38|276.38|0
1643296200000|2022-01-27 15:10:00|282.36|276.36|282.35|276.35|282.37|276.37|282.35|276.35|0
1643296210000|2022-01-27 15:10:10|282.34|276.34|282.18|276.18|282.35|276.35|282.18|276.18|0
1643296220000|2022-01-27 15:10:20|282.15|276.15|282.16|276.16|282.16|276.16|282.15|276.15|0
1643296230000|2022-01-27 15:10:30|282.17|276.17|282.25|276.25|282.25|276.25|282.17|276.17|0
1643296240000|2022-01-27 15:10:40|282.24|276.24|282.16|276.16|282.24|276.24|282.16|276.16|0
1643296250000|2022-01-27 15:10:50|282.17|276.17|282.15|276.15|282.17|276.17|282.14|276.14|0
1643296260000|2022-01-27 15:11:00|282.16|276.16|282.18|276.18|282.18|276.18|282.16|276.16|0
1643296270000|2022-01-27 15:11:10|282.17|276.17|282.29|276.29|282.29|276.29|282.17|276.17|0
1643296280000|2022-01-27 15:11:20|282.47|276.47|282.48|276.48|282.5|276.5|282.47|276.47|0
1643296290000|2022-01-27 15:11:30|282.49|276.49|282.51|276.51|282.52|276.52|282.49|276.49|0
1643296300000|2022-01-27 15:11:40|282.62|276.62|282.79|276.79|282.79|276.79|282.62|276.62|0
1643296310000|2022-01-27 15:11:50|282.78|276.78|282.82|276.82|282.82|276.82|282.78|276.78|0
1643296320000|2022-01-27 15:12:00|282.78|276.78|282.8|276.8|282.8|276.8|282.78|276.78|0
1643296330000|2022-01-27 15:12:10|282.81|276.81|282.66|276.66|282.81|276.81|282.66|276.66|0
1643296340000|2022-01-27 15:12:20|282.65|276.65|282.6|276.6|282.65|276.65|282.6|276.6|0
1643296350000|2022-01-27 15:12:30|282.61|276.61|282.61|276.61|282.61|276.61|282.6|276.6|0
1643296360000|2022-01-27 15:12:40|282.64|276.64|282.68|276.68|282.68|276.68|282.62|276.62|0
1643296370000|2022-01-27 15:12:50|282.71|276.71|282.68|276.68|282.71|276.71|282.68|276.68|0
1643296380000|2022-01-27 15:13:00|282.67|276.67|282.68|276.68|282.68|276.68|282.67|276.67|0
1643296390000|2022-01-27 15:13:10|282.65|276.65|282.64|276.64|282.65|276.65|282.62|276.62|0
1643296400000|2022-01-27 15:13:20|282.63|276.63|282.62|276.62|282.69|276.69|282.62|276.62|0
1643296410000|2022-01-27 15:13:30|282.61|276.61|282.6|276.6|282.65|276.65|282.6|276.6|0
1643296420000|2022-01-27 15:13:40|282.59|276.59|282.59|276.59|282.59|276.59|282.58|276.58|0
1643296430000|2022-01-27 15:13:50|282.58|276.58|282.54|276.54|282.58|276.58|282.54|276.54|0
1643296440000|2022-01-27 15:14:00|282.53|276.53|282.52|276.52|282.53|276.53|282.52|276.52|0
1643296450000|2022-01-27 15:14:10|282.51|276.51|282.51|276.51|282.51|276.51|282.5|276.5|0
1643296460000|2022-01-27 15:14:20|282.49|276.49|282.48|276.48|282.49|276.49|282.48|276.48|0
1643296470000|2022-01-27 15:14:30|282.49|276.49|282.47|276.47|282.49|276.49|282.47|276.47|0
1643296480000|2022-01-27 15:14:40|282.5|276.5|282.49|276.49|282.5|276.5|282.48|276.48|0
1643296490000|2022-01-27 15:14:50|282.5|276.5|282.48|276.48|282.51|276.51|282.45|276.45|0
1643296500000|2022-01-27 15:15:00|282.49|276.49|282.52|276.52|282.52|276.52|282.44|276.44|0
1643296510000|2022-01-27 15:15:10|282.51|276.51|282.59|276.59|282.59|276.59|282.51|276.51|0
1643296520000|2022-01-27 15:15:20|282.58|276.58|282.6|276.6|282.61|276.61|282.58|276.58|0
1643296540000|2022-01-27 15:15:40|282.61|276.61|282.65|276.65|282.65|276.65|282.51|276.51|0
1643296550000|2022-01-27 15:15:50|282.69|276.69|282.66|276.66|282.69|276.69|282.65|276.65|0
1643296560000|2022-01-27 15:16:00|282.65|276.65|282.64|276.64|282.65|276.65|282.63|276.63|0
1643296570000|2022-01-27 15:16:10|282.58|276.58|282.47|276.47|282.61|276.61|282.47|276.47|0
1643296580000|2022-01-27 15:16:20|282.46|276.46|282.38|276.38|282.46|276.46|282.37|276.37|0
1643296590000|2022-01-27 15:16:30|282.39|276.39|282.4|276.4|282.41|276.41|282.39|276.39|0
1643296600000|2022-01-27 15:16:40|282.42|276.42|282.52|276.52|282.53|276.53|282.42|276.42|0
1643296610000|2022-01-27 15:16:50|282.51|276.51|282.44|276.44|282.51|276.51|282.44|276.44|0
1643296620000|2022-01-27 15:17:00|282.45|276.45|282.43|276.43|282.46|276.46|282.42|276.42|0
1643296630000|2022-01-27 15:17:10|282.42|276.42|282.15|276.15|282.42|276.42|282.12|276.12|0
1643296640000|2022-01-27 15:17:20|282.14|276.14|282.19|276.19|282.19|276.19|282.14|276.14|0
1643296650000|2022-01-27 15:17:30|282.24|276.24|282.23|276.23|282.24|276.24|282.23|276.23|0
1643296660000|2022-01-27 15:17:40|282.22|276.22|282.13|276.13|282.26|276.26|282.13|276.13|0
1643296670000|2022-01-27 15:17:50|282.12|276.12|282.12|276.12|282.12|276.12|282.12|276.12|0
1643296680000|2022-01-27 15:18:00|282.1|276.1|281.98|275.98|282.12|276.12|281.98|275.98|0
1643296690000|2022-01-27 15:18:10|281.92|275.92|281.82|275.82|281.92|275.92|281.82|275.82|0
1643296700000|2022-01-27 15:18:20|281.8|275.8|281.81|275.81|281.81|275.81|281.8|275.8|0
1643296710000|2022-01-27 15:18:30|281.83|275.83|281.82|275.82|281.83|275.83|281.82|275.82|0
1643296720000|2022-01-27 15:18:40|281.84|275.84|281.84|275.84|281.85|275.85|281.84|275.84|0
1643296730000|2022-01-27 15:18:50|281.83|275.83|281.82|275.82|281.83|275.83|281.81|275.81|0
1643296740000|2022-01-27 15:19:00|281.83|275.83|281.94|275.94|281.94|275.94|281.83|275.83|0
1643296750000|2022-01-27 15:19:10|281.92|275.92|281.78|275.78|281.92|275.92|281.78|275.78|0
1643296760000|2022-01-27 15:19:20|281.79|275.79|281.78|275.78|281.79|275.79|281.77|275.77|0
1643296770000|2022-01-27 15:19:30|281.79|275.79|281.78|275.78|281.79|275.79|281.78|275.78|0
1643296780000|2022-01-27 15:19:40|281.73|275.73|281.67|275.67|281.74|275.74|281.47|275.47|0
1643296790000|2022-01-27 15:19:50|281.68|275.68|281.56|275.56|281.68|275.68|281.47|275.47|0
1643296800000|2022-01-27 15:20:00|281.57|275.57|281.62|275.62|281.62|275.62|281.57|275.57|0
1643296810000|2022-01-27 15:20:10|281.61|275.61|281.7|275.7|281.7|275.7|281.61|275.61|0
1643296820000|2022-01-27 15:20:20|281.71|275.71|281.54|275.54|281.71|275.71|281.54|275.54|0
1643296830000|2022-01-27 15:20:30|281.53|275.53|281.42|275.42|281.53|275.53|281.42|275.42|0
1643296840000|2022-01-27 15:20:40|281.39|275.39|281.11|275.11|281.39|275.39|281.11|275.11|0
1643296850000|2022-01-27 15:20:50|281.09|275.09|280.95|274.95|281.09|275.09|280.95|274.95|0
1643296860000|2022-01-27 15:21:00|280.94|274.94|280.94|274.94|280.94|274.94|280.93|274.93|0
1643296870000|2022-01-27 15:21:10|280.71|274.71|280.72|274.72|280.72|274.72|280.71|274.71|0
1643296880000|2022-01-27 15:21:20|280.69|274.69|280.67|274.67|280.69|274.69|280.65|274.65|0
1643296890000|2022-01-27 15:21:30|280.68|274.68|280.58|274.58|280.68|274.68|280.58|274.58|0
1643296900000|2022-01-27 15:21:40|280.49|274.49|280.45|274.45|280.9|274.9|280.45|274.45|0
1643296910000|2022-01-27 15:21:50|280.37|274.37|280.38|274.38|280.38|274.38|280.37|274.37|0
1643296920000|2022-01-27 15:22:00|280.39|274.39|280.35|274.35|280.4|274.4|280.35|274.35|0
1643296930000|2022-01-27 15:22:10|280.38|274.38|280.52|274.52|280.6|274.6|280.38|274.38|0
1643296940000|2022-01-27 15:22:20|280.51|274.51|280.53|274.53|280.54|274.54|280.51|274.51|0
1643296950000|2022-01-27 15:22:30|280.52|274.52|280.49|274.49|280.53|274.53|280.49|274.49|0
1643296960000|2022-01-27 15:22:40|280.21|274.21|280.21|274.21|280.21|274.21|280.2|274.2|0
1643296970000|2022-01-27 15:22:50|280.15|274.15|280.14|274.14|280.15|274.15|280.14|274.14|0
1643296980000|2022-01-27 15:23:00|280.13|274.13|280.09|274.09|280.14|274.14|280.08|274.08|0
1643296990000|2022-01-27 15:23:10|280.1|274.1|280.28|274.28|280.32|274.32|280.09|274.09|0
1643297000000|2022-01-27 15:23:20|280.29|274.29|280.25|274.25|280.29|274.29|280.25|274.25|0
1643297010000|2022-01-27 15:23:30|280.22|274.22|280.21|274.21|280.22|274.22|280.21|274.21|0
1643297020000|2022-01-27 15:23:40|280.18|274.18|279.73|273.73|280.18|274.18|279.72|273.72|0
1643297030000|2022-01-27 15:23:50|279.72|273.72|279.42|273.42|279.72|273.72|279.39|273.39|0
1643297040000|2022-01-27 15:24:00|279.41|273.41|279.34|273.34|279.42|273.42|279.34|273.34|0
1643297050000|2022-01-27 15:24:10|279.33|273.33|279.34|273.34|279.37|273.37|279.33|273.33|0
1643297060000|2022-01-27 15:24:20|279.33|273.33|279.18|273.18|279.36|273.36|279.17|273.17|0
1643297070000|2022-01-27 15:24:30|279.16|273.16|279.11|273.11|279.16|273.16|279.1|273.1|0
1643297080000|2022-01-27 15:24:40|279.1|273.1|279.08|273.08|279.1|273.1|279.07|273.07|0
1643297090000|2022-01-27 15:24:50|279.07|273.07|279|273|279.07|273.07|279|273|0
1643297100000|2022-01-27 15:25:00|278.99|272.99|278.97|272.97|278.99|272.99|278.96|272.96|0
1643297110000|2022-01-27 15:25:10|278.99|272.99|278.93|272.93|278.99|272.99|278.93|272.93|0
1643297120000|2022-01-27 15:25:20|278.87|272.87|278.87|272.87|278.89|272.89|278.85|272.85|0
1643297130000|2022-01-27 15:25:30|278.89|272.89|278.84|272.84|278.89|272.89|278.84|272.84|0
1643297140000|2022-01-27 15:25:40|278.83|272.83|278.85|272.85|278.85|272.85|278.83|272.83|0
1643297150000|2022-01-27 15:25:50|278.86|272.86|278.88|272.88|278.88|272.88|278.86|272.86|0
1643297160000|2022-01-27 15:26:00|278.87|272.87|278.94|272.94|278.94|272.94|278.87|272.87|0
1643297170000|2022-01-27 15:26:10|278.92|272.92|278.9|272.9|278.92|272.92|278.87|272.87|0
1643297180000|2022-01-27 15:26:20|278.91|272.91|278.71|272.71|278.91|272.91|278.7|272.7|0
1643297190000|2022-01-27 15:26:30|278.72|272.72|278.59|272.59|278.72|272.72|278.59|272.59|0
1643297200000|2022-01-27 15:26:40|278.6|272.6|278.56|272.56|278.61|272.61|278.55|272.55|0
1643297210000|2022-01-27 15:26:50|278.55|272.55|278.42|272.42|278.56|272.56|278.42|272.42|0
1643297220000|2022-01-27 15:27:00|278.41|272.41|278.27|272.27|278.41|272.41|278.27|272.27|0
1643297230000|2022-01-27 15:27:10|278.28|272.28|278.17|272.17|278.28|272.28|278.17|272.17|0
1643297240000|2022-01-27 15:27:20|278.2|272.2|278.2|272.2|278.23|272.23|278.2|272.2|0
1643297250000|2022-01-27 15:27:30|278.17|272.17|278.24|272.24|278.25|272.25|278.15|272.15|0
1643297260000|2022-01-27 15:27:40|278.21|272.21|278.23|272.23|278.24|272.24|278.2|272.2|0
1643297270000|2022-01-27 15:27:50|278.22|272.22|278.24|272.24|278.24|272.24|278.22|272.22|0
1643297280000|2022-01-27 15:28:00|278.25|272.25|278.27|272.27|278.28|272.28|278.25|272.25|0
1643297290000|2022-01-27 15:28:10|278.31|272.31|278.35|272.35|278.4|272.4|278.31|272.31|0
1643297300000|2022-01-27 15:28:20|278.32|272.32|278.21|272.21|278.32|272.32|278.21|272.21|0
1643297310000|2022-01-27 15:28:30|278.2|272.2|277.97|271.97|278.2|272.2|277.97|271.97|0
1643297320000|2022-01-27 15:28:40|277.98|271.98|278.11|272.11|278.11|272.11|277.97|271.97|0
1643297330000|2022-01-27 15:28:50|278.1|272.1|278.07|272.07|278.1|272.1|278.07|272.07|0
1643297340000|2022-01-27 15:29:00|278.06|272.06|277.97|271.97|278.08|272.08|277.97|271.97|0
1643297350000|2022-01-27 15:29:10|278|272|277.98|271.98|278|272|277.98|271.98|0
1643297360000|2022-01-27 15:29:20|277.97|271.97|277.96|271.96|277.98|271.98|277.96|271.96|0
1643297370000|2022-01-27 15:29:30|277.93|271.93|277.88|271.88|277.93|271.93|277.87|271.87|0
1643297380000|2022-01-27 15:29:40|277.87|271.87|277.63|271.63|277.87|271.87|277.63|271.63|0
1643297390000|2022-01-27 15:29:50|277.61|271.61|277.55|271.55|277.61|271.61|277.55|271.55|0
1643297400000|2022-01-27 15:30:00|277.56|271.56|277.47|271.47|277.56|271.56|277.44|271.44|0
1643297410000|2022-01-27 15:30:10|277.46|271.46|277.22|271.22|277.46|271.46|277.21|271.21|0
1643297420000|2022-01-27 15:30:20|277.23|271.23|277.1|271.1|277.23|271.23|277.1|271.1|0
1643297430000|2022-01-27 15:30:30|277.11|271.11|277.1|271.1|277.12|271.12|277.07|271.07|0
1643297440000|2022-01-27 15:30:40|277.13|271.13|277.16|271.16|277.17|271.17|277.13|271.13|0
1643297450000|2022-01-27 15:30:50|277.15|271.15|277.14|271.14|277.15|271.15|277.13|271.13|0
1643297460000|2022-01-27 15:31:00|277.12|271.12|276.92|270.92|277.12|271.12|276.92|270.92|0
1643297470000|2022-01-27 15:31:10|276.89|270.89|276.94|270.94|276.97|270.97|276.89|270.89|0
1643297480000|2022-01-27 15:31:20|276.92|270.92|276.8|270.8|276.92|270.92|276.8|270.8|0
1643297490000|2022-01-27 15:31:30|276.82|270.82|276.54|270.54|276.82|270.82|276.52|270.52|0
1643297500000|2022-01-27 15:31:40|276.39|270.39|276.45|270.45|276.45|270.45|276.39|270.39|0
1643297510000|2022-01-27 15:31:50|276.44|270.44|276.55|270.55|276.55|270.55|276.44|270.44|0
1643297520000|2022-01-27 15:32:00|276.51|270.51|276.53|270.53|276.53|270.53|276.51|270.51|0
1643297530000|2022-01-27 15:32:10|276.56|270.56|276.3|270.3|276.56|270.56|276.3|270.3|0
1643297540000|2022-01-27 15:32:20|276.31|270.31|276.28|270.28|276.31|270.31|276.27|270.27|0
1643297550000|2022-01-27 15:32:30|276.29|270.29|276.17|270.17|276.29|270.29|276.16|270.16|0
1643297560000|2022-01-27 15:32:40|276.12|270.12|276.28|270.28|276.4|270.4|276.12|270.12|0
1643297570000|2022-01-27 15:32:50|276.29|270.29|276.16|270.16|276.29|270.29|276.16|270.16|0
1643297580000|2022-01-27 15:33:00|276.14|270.14|276.14|270.14|276.14|270.14|276.13|270.13|0
1643297590000|2022-01-27 15:33:10|276.15|270.15|275.71|269.71|276.16|270.16|275.71|269.71|0
1643297600000|2022-01-27 15:33:20|275.73|269.73|275.85|269.85|275.85|269.85|275.71|269.71|0
1643297610000|2022-01-27 15:33:30|275.82|269.82|275.72|269.72|275.82|269.82|275.72|269.72|0
1643297620000|2022-01-27 15:33:40|275.73|269.73|275.71|269.71|275.73|269.73|275.71|269.71|0
1643297630000|2022-01-27 15:33:50|275.7|269.7|275.8|269.8|275.8|269.8|275.7|269.7|0
1643297640000|2022-01-27 15:34:00|275.72|269.72|275.71|269.71|275.72|269.72|275.66|269.66|0
1643297650000|2022-01-27 15:34:10|275.7|269.7|275.71|269.71|275.71|269.71|275.69|269.69|0
1643297660000|2022-01-27 15:34:20|275.68|269.68|275.65|269.65|275.69|269.69|275.65|269.65|0
1643297670000|2022-01-27 15:34:30|275.66|269.66|275.64|269.64|275.66|269.66|275.64|269.64|0
1643297680000|2022-01-27 15:34:40|275.68|269.68|275.78|269.78|275.78|269.78|275.67|269.67|0
1643297690000|2022-01-27 15:34:50|275.87|269.87|275.75|269.75|275.87|269.87|275.75|269.75|0
1643297700000|2022-01-27 15:35:00|275.74|269.74|275.82|269.82|275.83|269.83|275.74|269.74|0
1643297710000|2022-01-27 15:35:10|275.81|269.81|275.65|269.65|275.81|269.81|275.65|269.65|0
1643297720000|2022-01-27 15:35:20|275.66|269.66|275.41|269.41|275.66|269.66|275.41|269.41|0
1643297730000|2022-01-27 15:35:30|275.46|269.46|275.52|269.52|275.52|269.52|275.46|269.46|0
1643297740000|2022-01-27 15:35:40|275.51|269.51|275.35|269.35|275.51|269.51|275.35|269.35|0
1643297750000|2022-01-27 15:35:50|275.3|269.3|275.26|269.26|275.3|269.3|275.24|269.24|0
1643297760000|2022-01-27 15:36:00|275.25|269.25|275.22|269.22|275.28|269.28|275.22|269.22|0
1643297770000|2022-01-27 15:36:10|275.24|269.24|275.21|269.21|275.24|269.24|275.2|269.2|0
1643297780000|2022-01-27 15:36:20|275.2|269.2|275.31|269.31|275.32|269.32|275.2|269.2|0
1643297790000|2022-01-27 15:36:30|275.3|269.3|275.28|269.28|275.3|269.3|275.28|269.28|0
1643297800000|2022-01-27 15:36:40|275.29|269.29|275.16|269.16|275.29|269.29|275.16|269.16|0
1643297810000|2022-01-27 15:36:50|275.17|269.17|275.17|269.17|275.19|269.19|275.17|269.17|0
1643297820000|2022-01-27 15:37:00|275.18|269.18|275.1|269.1|275.18|269.18|275.06|269.06|0
1643297830000|2022-01-27 15:37:10|275.08|269.08|275.22|269.22|275.22|269.22|275.05|269.05|0
1643297840000|2022-01-27 15:37:20|275.46|269.46|275.56|269.56|275.56|269.56|275.44|269.44|0
1643297850000|2022-01-27 15:37:30|275.55|269.55|275.62|269.62|275.62|269.62|275.55|269.55|0
1643297860000|2022-01-27 15:37:40|275.48|269.48|275.42|269.42|275.48|269.48|275.42|269.42|0
1643297870000|2022-01-27 15:37:50|275.4|269.4|275.46|269.46|275.46|269.46|275.4|269.4|0
1643297880000|2022-01-27 15:38:00|275.47|269.47|275.44|269.44|275.47|269.47|275.42|269.42|0
1643297890000|2022-01-27 15:38:10|275.45|269.45|275.54|269.54|275.54|269.54|275.41|269.41|0
1643297900000|2022-01-27 15:38:20|275.53|269.53|275.56|269.56|275.56|269.56|275.45|269.45|0
1643297910000|2022-01-27 15:38:30|275.55|269.55|275.55|269.55|275.55|269.55|275.54|269.54|0
1643297920000|2022-01-27 15:38:40|275.54|269.54|275.68|269.68|275.68|269.68|275.54|269.54|0
1643297930000|2022-01-27 15:38:50|275.72|269.72|275.8|269.8|275.8|269.8|275.72|269.72|0
1643297940000|2022-01-27 15:39:00|275.79|269.79|275.79|269.79|275.79|269.79|275.78|269.78|0
1643297950000|2022-01-27 15:39:10|275.78|269.78|275.47|269.47|275.78|269.78|275.47|269.47|0
1643297960000|2022-01-27 15:39:20|275.48|269.48|275.46|269.46|275.48|269.48|275.46|269.46|0
1643297970000|2022-01-27 15:39:30|275.48|269.48|275.57|269.57|275.6|269.6|275.48|269.48|0
1643297980000|2022-01-27 15:39:40|275.56|269.56|275.62|269.62|275.64|269.64|275.56|269.56|0
1643297990000|2022-01-27 15:39:50|275.61|269.61|275.63|269.63|275.63|269.63|275.61|269.61|0
1643298000000|2022-01-27 15:40:00|275.64|269.64|275.58|269.58|275.65|269.65|275.58|269.58|0
1643298010000|2022-01-27 15:40:10|275.57|269.57|275.52|269.52|275.57|269.57|275.5|269.5|0
1643298020000|2022-01-27 15:40:20|275.51|269.51|275.41|269.41|275.51|269.51|275.39|269.39|0
1643298030000|2022-01-27 15:40:30|275.4|269.4|275.46|269.46|275.46|269.46|275.4|269.4|0
1643298040000|2022-01-27 15:40:40|275.47|269.47|275.47|269.47|275.52|269.52|275.46|269.46|0
1643298050000|2022-01-27 15:40:50|275.46|269.46|275.55|269.55|275.55|269.55|275.46|269.46|0
1643298060000|2022-01-27 15:41:00|275.53|269.53|275.6|269.6|275.6|269.6|275.53|269.53|0
1643298070000|2022-01-27 15:41:10|275.62|269.62|275.6|269.6|275.64|269.64|275.55|269.55|0
1643298080000|2022-01-27 15:41:20|275.68|269.68|275.68|269.68|275.68|269.68|275.68|269.68|0
1643298090000|2022-01-27 15:41:30|275.69|269.69|275.75|269.75|275.75|269.75|275.68|269.68|0
1643298100000|2022-01-27 15:41:40|275.76|269.76|275.57|269.57|275.76|269.76|275.56|269.56|0
1643298110000|2022-01-27 15:41:50|275.51|269.51|275.54|269.54|275.54|269.54|275.5|269.5|0
1643298120000|2022-01-27 15:42:00|275.57|269.57|275.57|269.57|275.58|269.58|275.57|269.57|0
1643298130000|2022-01-27 15:42:10|275.58|269.58|275.53|269.53|275.58|269.58|275.5|269.5|0
1643298140000|2022-01-27 15:42:20|275.54|269.54|275.54|269.54|275.54|269.54|275.54|269.54|0
1643298150000|2022-01-27 15:42:30|275.53|269.53|275.49|269.49|275.54|269.54|275.45|269.45|0
1643298160000|2022-01-27 15:42:40|275.48|269.48|275.54|269.54|275.54|269.54|275.48|269.48|0
1643298170000|2022-01-27 15:42:50|275.53|269.53|275.47|269.47|275.53|269.53|275.47|269.47|0
1643298180000|2022-01-27 15:43:00|275.42|269.42|275.43|269.43|275.46|269.46|275.41|269.41|0
1643298190000|2022-01-27 15:43:10|275.42|269.42|275.39|269.39|275.42|269.42|275.39|269.39|0
1643298200000|2022-01-27 15:43:20|275.4|269.4|275.34|269.34|275.4|269.4|275.33|269.33|0
1643298210000|2022-01-27 15:43:30|275.28|269.28|275.31|269.31|275.31|269.31|275.28|269.28|0
1643298220000|2022-01-27 15:43:40|275.34|269.34|275.25|269.25|275.34|269.34|275.24|269.24|0
1643298230000|2022-01-27 15:43:50|275.26|269.26|275.33|269.33|275.33|269.33|275.25|269.25|0
1643298240000|2022-01-27 15:44:00|275.38|269.38|275.39|269.39|275.41|269.41|275.36|269.36|0
1643298250000|2022-01-27 15:44:10|275.4|269.4|275.44|269.44|275.44|269.44|275.4|269.4|0
1643298260000|2022-01-27 15:44:20|275.45|269.45|275.41|269.41|275.47|269.47|275.41|269.41|0
1643298270000|2022-01-27 15:44:30|275.4|269.4|275.53|269.53|275.53|269.53|275.4|269.4|0
1643298280000|2022-01-27 15:44:40|275.52|269.52|275.51|269.51|275.53|269.53|275.51|269.51|0
1643298290000|2022-01-27 15:44:50|275.53|269.53|275.66|269.66|275.66|269.66|275.52|269.52|0
1643298300000|2022-01-27 15:45:00|275.65|269.65|275.92|269.92|275.93|269.93|275.64|269.64|0
1643298310000|2022-01-27 15:45:10|275.95|269.95|275.99|269.99|275.99|269.99|275.95|269.95|0
1643298320000|2022-01-27 15:45:20|275.98|269.98|275.92|269.92|275.99|269.99|275.92|269.92|0
1643298330000|2022-01-27 15:45:30|275.91|269.91|275.94|269.94|275.96|269.96|275.91|269.91|0
1643298340000|2022-01-27 15:45:40|275.89|269.89|276|270|276|270|275.89|269.89|0
1643298350000|2022-01-27 15:45:50|275.99|269.99|275.97|269.97|275.99|269.99|275.97|269.97|0
1643298360000|2022-01-27 15:46:00|275.98|269.98|276|270|276.01|270.01|275.98|269.98|0
1643298370000|2022-01-27 15:46:10|275.96|269.96|275.98|269.98|275.98|269.98|275.95|269.95|0
1643298380000|2022-01-27 15:46:20|276.02|270.02|276|270|276.02|270.02|276|270|0
1643298390000|2022-01-27 15:46:30|276.06|270.06|276.05|270.05|276.06|270.06|276.05|270.05|0
1643298400000|2022-01-27 15:46:40|276.03|270.03|276.02|270.02|276.04|270.04|276.02|270.02|0
1643298410000|2022-01-27 15:46:50|276.03|270.03|276.01|270.01|276.04|270.04|276.01|270.01|0
1643298420000|2022-01-27 15:47:00|276.02|270.02|276.04|270.04|276.04|270.04|276.02|270.02|0
1643298430000|2022-01-27 15:47:10|276.03|270.03|276.02|270.02|276.03|270.03|275.99|269.99|0
1643298440000|2022-01-27 15:47:20|275.99|269.99|276.01|270.01|276.01|270.01|275.98|269.98|0
1643298450000|2022-01-27 15:47:30|276.02|270.02|276.02|270.02|276.02|270.02|276.01|270.01|0
1643298460000|2022-01-27 15:47:40|276.01|270.01|276.05|270.05|276.05|270.05|276.01|270.01|0
1643298470000|2022-01-27 15:47:50|276.04|270.04|276.09|270.09|276.1|270.1|276.04|270.04|0
1643298480000|2022-01-27 15:48:00|276.08|270.08|276.06|270.06|276.09|270.09|276.06|270.06|0
1643298490000|2022-01-27 15:48:10|276.07|270.07|276.24|270.24|276.32|270.32|276.06|270.06|0
1643298500000|2022-01-27 15:48:20|276.21|270.21|276.2|270.2|276.21|270.21|276.2|270.2|0
1643298510000|2022-01-27 15:48:30|276.21|270.21|276.28|270.28|276.28|270.28|276.21|270.21|0
1643298520000|2022-01-27 15:48:40|276.26|270.26|275.86|269.86|276.26|270.26|275.86|269.86|0
1643298530000|2022-01-27 15:48:50|275.84|269.84|275.85|269.85|275.85|269.85|275.84|269.84|0
1643298540000|2022-01-27 15:49:00|275.83|269.83|275.41|269.41|275.83|269.83|275.39|269.39|0
1643298550000|2022-01-27 15:49:10|275.39|269.39|275.39|269.39|275.39|269.39|275.38|269.38|0
1643298560000|2022-01-27 15:49:20|275.38|269.38|275.38|269.38|275.38|269.38|275.38|269.38|0
1643298570000|2022-01-27 15:49:30|275.36|269.36|275.35|269.35|275.37|269.37|275.35|269.35|0
1643298580000|2022-01-27 15:49:40|275.36|269.36|275.62|269.62|275.64|269.64|275.36|269.36|0
1643298590000|2022-01-27 15:49:50|275.69|269.69|275.7|269.7|275.7|269.7|275.69|269.69|0
1643298600000|2022-01-27 15:50:00|275.67|269.67|275.74|269.74|275.74|269.74|275.66|269.66|0
1643298610000|2022-01-27 15:50:10|275.73|269.73|275.72|269.72|275.73|269.73|275.72|269.72|0
1643298620000|2022-01-27 15:50:20|275.71|269.71|275.76|269.76|275.76|269.76|275.71|269.71|0
1643298630000|2022-01-27 15:50:30|275.77|269.77|275.78|269.78|275.79|269.79|275.74|269.74|0
1643298640000|2022-01-27 15:50:40|275.77|269.77|275.55|269.55|275.77|269.77|275.51|269.51|0
1643298650000|2022-01-27 15:50:50|275.54|269.54|275.54|269.54|275.56|269.56|275.53|269.53|0
1643298660000|2022-01-27 15:51:00|275.55|269.55|275.68|269.68|275.7|269.7|275.55|269.55|0
1643298670000|2022-01-27 15:51:10|275.62|269.62|275.89|269.89|275.89|269.89|275.61|269.61|0
1643298680000|2022-01-27 15:51:20|275.9|269.9|275.88|269.88|275.9|269.9|275.88|269.88|0
1643298690000|2022-01-27 15:51:30|275.89|269.89|275.83|269.83|275.91|269.91|275.83|269.83|0
1643298700000|2022-01-27 15:51:40|275.82|269.82|275.77|269.77|275.83|269.83|275.77|269.77|0
1643298710000|2022-01-27 15:51:50|275.8|269.8|275.76|269.76|275.8|269.8|275.76|269.76|0
1643298720000|2022-01-27 15:52:00|275.77|269.77|275.79|269.79|275.79|269.79|275.76|269.76|0
1643298730000|2022-01-27 15:52:10|275.76|269.76|275.41|269.41|275.76|269.76|275.4|269.4|0
1643298740000|2022-01-27 15:52:20|275.42|269.42|275.44|269.44|275.44|269.44|275.42|269.42|0
1643298750000|2022-01-27 15:52:30|275.43|269.43|275.43|269.43|275.43|269.43|275.42|269.42|0
1643298760000|2022-01-27 15:52:40|275.44|269.44|275.44|269.44|275.45|269.45|275.43|269.43|0
1643298770000|2022-01-27 15:52:50|275.43|269.43|275.44|269.44|275.44|269.44|275.43|269.43|0
1643298780000|2022-01-27 15:53:00|275.41|269.41|275.43|269.43|275.43|269.43|275.41|269.41|0
1643298790000|2022-01-27 15:53:10|275.4|269.4|275.33|269.33|275.4|269.4|275.33|269.33|0
1643298800000|2022-01-27 15:53:20|275.34|269.34|275.19|269.19|275.34|269.34|275.19|269.19|0
1643298810000|2022-01-27 15:53:30|275.22|269.22|275.26|269.26|275.26|269.26|275.21|269.21|0
1643298820000|2022-01-27 15:53:40|275.28|269.28|275.28|269.28|275.28|269.28|275.26|269.26|0
1643298830000|2022-01-27 15:53:50|275.31|269.31|275.31|269.31|275.31|269.31|275.31|269.31|0
1643298840000|2022-01-27 15:54:00|275.28|269.28|275.26|269.26|275.28|269.28|275.26|269.26|0
1643298850000|2022-01-27 15:54:10|275.55|269.55|275.5|269.5|275.55|269.55|275.5|269.5|0
1643298860000|2022-01-27 15:54:20|275.49|269.49|275.46|269.46|275.49|269.49|275.46|269.46|0
1643298870000|2022-01-27 15:54:30|275.47|269.47|275.54|269.54|275.54|269.54|275.47|269.47|0
1643298880000|2022-01-27 15:54:40|275.52|269.52|275.53|269.53|275.53|269.53|275.52|269.52|0
1643298890000|2022-01-27 15:54:50|275.52|269.52|275.48|269.48|275.52|269.52|275.48|269.48|0
1643298900000|2022-01-27 15:55:00|275.51|269.51|275.53|269.53|275.53|269.53|275.51|269.51|0
1643298910000|2022-01-27 15:55:10|275.49|269.49|275.27|269.27|275.49|269.49|275.2|269.2|0
1643298920000|2022-01-27 15:55:20|275.25|269.25|275.25|269.25|275.25|269.25|275.25|269.25|0
1643298930000|2022-01-27 15:55:30|275.28|269.28|275.33|269.33|275.34|269.34|275.28|269.28|0
1643298940000|2022-01-27 15:55:40|275.32|269.32|275.29|269.29|275.32|269.32|275.29|269.29|0
1643298950000|2022-01-27 15:55:50|275.28|269.28|275.28|269.28|275.3|269.3|275.28|269.28|0
1643298960000|2022-01-27 15:56:00|275.32|269.32|275.32|269.32|275.33|269.33|275.31|269.31|0
1643298970000|2022-01-27 15:56:10|275.31|269.31|275.69|269.69|275.69|269.69|275.31|269.31|0
1643298980000|2022-01-27 15:56:20|275.7|269.7|275.86|269.86|275.87|269.87|275.7|269.7|0
1643298990000|2022-01-27 15:56:30|275.85|269.85|275.84|269.84|275.86|269.86|275.84|269.84|0
1643299000000|2022-01-27 15:56:40|275.85|269.85|275.83|269.83|275.86|269.86|275.83|269.83|0
1643299010000|2022-01-27 15:56:50|275.84|269.84|275.86|269.86|275.87|269.87|275.84|269.84|0
1643299020000|2022-01-27 15:57:00|275.89|269.89|275.94|269.94|275.95|269.95|275.89|269.89|0
1643299030000|2022-01-27 15:57:10|275.93|269.93|275.57|269.57|275.93|269.93|275.56|269.56|0
1643299040000|2022-01-27 15:57:20|275.61|269.61|275.7|269.7|275.7|269.7|275.61|269.61|0
1643299050000|2022-01-27 15:57:30|275.69|269.69|275.79|269.79|275.81|269.81|275.69|269.69|0
1643299060000|2022-01-27 15:57:40|275.82|269.82|275.8|269.8|275.82|269.82|275.8|269.8|0
1643299070000|2022-01-27 15:57:50|275.79|269.79|275.79|269.79|275.82|269.82|275.79|269.79|0
1643299080000|2022-01-27 15:58:00|275.78|269.78|275.75|269.75|275.78|269.78|275.75|269.75|0
1643299090000|2022-01-27 15:58:10|275.74|269.74|276.43|270.43|276.43|270.43|275.74|269.74|0
1643299100000|2022-01-27 15:58:20|276.45|270.45|276.49|270.49|276.5|270.5|276.45|270.45|0
1643299110000|2022-01-27 15:58:30|276.51|270.51|276.62|270.62|276.62|270.62|276.51|270.51|0
1643299120000|2022-01-27 15:58:40|276.61|270.61|276.72|270.72|276.73|270.73|276.61|270.61|0
1643299130000|2022-01-27 15:58:50|276.73|270.73|276.74|270.74|276.74|270.74|276.72|270.72|0
1643299140000|2022-01-27 15:59:00|276.69|270.69|276.68|270.68|276.7|270.7|276.68|270.68|0
1643299150000|2022-01-27 15:59:10|276.67|270.67|276.61|270.61|276.67|270.67|276.61|270.61|0
1643299160000|2022-01-27 15:59:20|276.62|270.62|276.52|270.52|276.62|270.62|276.52|270.52|0
1643299170000|2022-01-27 15:59:30|276.51|270.51|276.52|270.52|276.53|270.53|276.51|270.51|0
1643299180000|2022-01-27 15:59:40|276.51|270.51|276.43|270.43|276.51|270.51|276.42|270.42|0
1643299190000|2022-01-27 15:59:50|276.44|270.44|276.44|270.44|276.45|270.45|276.43|270.43|0
1643299200000|2022-01-27 16:00:00|276.45|270.45|276.51|270.51|276.51|270.51|276.45|270.45|0
1643299220000|2022-01-27 16:00:20|276.52|270.52|276.55|270.55|276.56|270.56|276.52|270.52|0
1643299230000|2022-01-27 16:00:30|276.56|270.56|276.57|270.57|276.59|270.59|276.56|270.56|0
1643299240000|2022-01-27 16:00:40|276.58|270.58|276.58|270.58|276.58|270.58|276.57|270.57|0
1643299250000|2022-01-27 16:00:50|276.59|270.59|276.6|270.6|276.6|270.6|276.57|270.57|0
1643299260000|2022-01-27 16:01:00|276.61|270.61|276.64|270.64|276.64|270.64|276.61|270.61|0
1643299270000|2022-01-27 16:01:10|276.63|270.63|276.87|270.87|276.88|270.88|276.63|270.63|0
1643299280000|2022-01-27 16:01:20|276.88|270.88|276.88|270.88|276.89|270.89|276.86|270.86|0
1643299290000|2022-01-27 16:01:30|277.06|271.06|277.23|271.23|277.23|271.23|277.02|271.02|0
1643299300000|2022-01-27 16:01:40|277.24|271.24|277.45|271.45|277.45|271.45|277.18|271.18|0
1643299310000|2022-01-27 16:01:50|277.46|271.46|277.44|271.44|277.47|271.47|277.44|271.44|0
1643299320000|2022-01-27 16:02:00|277.43|271.43|277.51|271.51|277.51|271.51|277.4|271.4|0
1643299330000|2022-01-27 16:02:10|277.56|271.56|277.66|271.66|277.66|271.66|277.56|271.56|0
1643299340000|2022-01-27 16:02:20|277.69|271.69|277.69|271.69|277.71|271.71|277.65|271.65|0
1643299350000|2022-01-27 16:02:30|277.91|271.91|277.92|271.92|277.92|271.92|277.87|271.87|0
1643299360000|2022-01-27 16:02:40|277.94|271.94|277.86|271.86|277.94|271.94|277.86|271.86|0
1643299370000|2022-01-27 16:02:50|277.87|271.87|277.87|271.87|277.87|271.87|277.86|271.86|0
1643299380000|2022-01-27 16:03:00|277.88|271.88|277.89|271.89|277.92|271.92|277.88|271.88|0
1643299390000|2022-01-27 16:03:10|277.92|271.92|277.94|271.94|277.94|271.94|277.92|271.92|0
1643299400000|2022-01-27 16:03:20|277.92|271.92|277.94|271.94|277.94|271.94|277.92|271.92|0
1643299410000|2022-01-27 16:03:30|277.95|271.95|277.95|271.95|277.97|271.97|277.95|271.95|0
1643299420000|2022-01-27 16:03:40|277.96|271.96|278.04|272.04|278.06|272.06|277.94|271.94|0
1643299430000|2022-01-27 16:03:50|278.05|272.05|278.2|272.2|278.2|272.2|278.04|272.04|0
1643299440000|2022-01-27 16:04:00|278.26|272.26|278.31|272.31|278.32|272.32|278.26|272.26|0
1643299450000|2022-01-27 16:04:10|278.3|272.3|278.33|272.33|278.33|272.33|278.3|272.3|0
1643299460000|2022-01-27 16:04:20|278.32|272.32|278.28|272.28|278.32|272.32|278.28|272.28|0
1643299470000|2022-01-27 16:04:30|278.3|272.3|278.28|272.28|278.3|272.3|278.28|272.28|0
1643299480000|2022-01-27 16:04:40|278.29|272.29|278.29|272.29|278.32|272.32|278.26|272.26|0
1643299490000|2022-01-27 16:04:50|278.28|272.28|278.25|272.25|278.29|272.29|278.25|272.25|0
1643299500000|2022-01-27 16:05:00|278.26|272.26|278.33|272.33|278.33|272.33|278.26|272.26|0
1643299510000|2022-01-27 16:05:10|278.25|272.25|278.22|272.22|278.25|272.25|278.22|272.22|0
1643299520000|2022-01-27 16:05:20|278.21|272.21|278.21|272.21|278.22|272.22|278.21|272.21|0
1643299530000|2022-01-27 16:05:30|278.22|272.22|278.2|272.2|278.22|272.22|278.2|272.2|0
1643299540000|2022-01-27 16:05:40|278.19|272.19|278.11|272.11|278.19|272.19|278.11|272.11|0
1643299560000|2022-01-27 16:06:00|278.1|272.1|278.1|272.1|278.1|272.1|278.1|272.1|0
1643299570000|2022-01-27 16:06:10|278.11|272.11|278.13|272.13|278.13|272.13|278.11|272.11|0
1643299580000|2022-01-27 16:06:20|278.14|272.14|278.13|272.13|278.14|272.14|278.13|272.13|0
1643299590000|2022-01-27 16:06:30|278.06|272.06|278.03|272.03|278.06|272.06|278.03|272.03|0
1643299600000|2022-01-27 16:06:40|278.06|272.06|278|272|278.06|272.06|277.99|271.99|0
1643299610000|2022-01-27 16:06:50|278.01|272.01|277.98|271.98|278.01|272.01|277.97|271.97|0
1643299620000|2022-01-27 16:07:00|277.97|271.97|277.98|271.98|277.99|271.99|277.97|271.97|0
1643299630000|2022-01-27 16:07:10|277.99|271.99|277.95|271.95|277.99|271.99|277.95|271.95|0
1643299640000|2022-01-27 16:07:20|277.94|271.94|277.91|271.91|277.94|271.94|277.91|271.91|0
1643299670000|2022-01-27 16:07:50|277.77|271.77|277.71|271.71|277.77|271.77|277.71|271.71|0
1643299680000|2022-01-27 16:08:00|277.7|271.7|277.56|271.56|277.72|271.72|277.54|271.54|0
1643299690000|2022-01-27 16:08:10|277.58|271.58|277.23|271.23|277.58|271.58|277.19|271.19|0
1643299700000|2022-01-27 16:08:20|277.22|271.22|277.17|271.17|277.22|271.22|277.17|271.17|0
1643299710000|2022-01-27 16:08:30|277.16|271.16|277.16|271.16|277.17|271.17|277.15|271.15|0
1643299720000|2022-01-27 16:08:40|277.12|271.12|277.08|271.08|277.13|271.13|277.08|271.08|0
1643299730000|2022-01-27 16:08:50|277.09|271.09|277.06|271.06|277.09|271.09|277.05|271.05|0
1643299740000|2022-01-27 16:09:00|277.05|271.05|277.1|271.1|277.1|271.1|277.05|271.05|0
1643299750000|2022-01-27 16:09:10|277.11|271.11|277.12|271.12|277.12|271.12|277.11|271.11|0
1643299760000|2022-01-27 16:09:20|277.13|271.13|276.95|270.95|277.13|271.13|276.94|270.94|0
1643299770000|2022-01-27 16:09:30|276.94|270.94|276.94|270.94|276.94|270.94|276.93|270.93|0
1643299780000|2022-01-27 16:09:40|276.93|270.93|277.07|271.07|277.07|271.07|276.93|270.93|0
1643299790000|2022-01-27 16:09:50|277.06|271.06|277.01|271.01|277.06|271.06|277.01|271.01|0
1643299800000|2022-01-27 16:10:00|277.02|271.02|277.01|271.01|277.02|271.02|277|271|0
1643299810000|2022-01-27 16:10:10|277|271|276.87|270.87|277|271|276.86|270.86|0
1643299820000|2022-01-27 16:10:20|276.86|270.86|276.79|270.79|276.91|270.91|276.79|270.79|0
1643299830000|2022-01-27 16:10:30|276.78|270.78|276.72|270.72|276.79|270.79|276.72|270.72|0
1643299840000|2022-01-27 16:10:40|276.68|270.68|276.7|270.7|276.7|270.7|276.68|270.68|0
1643299850000|2022-01-27 16:10:50|276.69|270.69|276.75|270.75|276.77|270.77|276.69|270.69|0
1643299860000|2022-01-27 16:11:00|276.74|270.74|276.94|270.94|276.95|270.95|276.74|270.74|0
1643299870000|2022-01-27 16:11:10|276.95|270.95|277.08|271.08|277.09|271.09|276.95|270.95|0
1643299880000|2022-01-27 16:11:20|277.09|271.09|277.07|271.07|277.09|271.09|277.07|271.07|0
1643299890000|2022-01-27 16:11:30|277.1|271.1|277.02|271.02|277.1|271.1|277.02|271.02|0
1643299900000|2022-01-27 16:11:40|277.03|271.03|276.98|270.98|277.04|271.04|276.98|270.98|0
1643299910000|2022-01-27 16:11:50|276.99|270.99|276.99|270.99|277.01|271.01|276.99|270.99|0
1643299920000|2022-01-27 16:12:00|277|271|276.99|270.99|277.01|271.01|276.99|270.99|0
1643299930000|2022-01-27 16:12:10|277|271|277.03|271.03|277.03|271.03|277|271|0
1643299940000|2022-01-27 16:12:20|277.06|271.06|277.05|271.05|277.06|271.06|277.05|271.05|0
1643299950000|2022-01-27 16:12:30|277.14|271.14|277.17|271.17|277.17|271.17|277.13|271.13|0
1643299960000|2022-01-27 16:12:40|277.11|271.11|277.12|271.12|277.13|271.13|277.1|271.1|0
1643299970000|2022-01-27 16:12:50|277.13|271.13|277.18|271.18|277.18|271.18|277.13|271.13|0
1643299980000|2022-01-27 16:13:00|277.19|271.19|277.24|271.24|277.24|271.24|277.18|271.18|0
1643299990000|2022-01-27 16:13:10|277.25|271.25|277.5|271.5|277.5|271.5|277.25|271.25|0
1643300000000|2022-01-27 16:13:20|277.53|271.53|277.53|271.53|277.53|271.53|277.52|271.52|0
1643300010000|2022-01-27 16:13:30|277.56|271.56|277.58|271.58|277.58|271.58|277.56|271.56|0
1643300020000|2022-01-27 16:13:40|277.59|271.59|277.59|271.59|277.59|271.59|277.59|271.59|0
1643300030000|2022-01-27 16:13:50|277.58|271.58|277.58|271.58|277.58|271.58|277.58|271.58|0
1643300040000|2022-01-27 16:14:00|277.54|271.54|277.52|271.52|277.54|271.54|277.52|271.52|0
1643300050000|2022-01-27 16:14:10|277.51|271.51|277.51|271.51|277.55|271.55|277.44|271.44|0
1643300060000|2022-01-27 16:14:20|277.52|271.52|277.46|271.46|277.52|271.52|277.46|271.46|0
1643300070000|2022-01-27 16:14:30|277.59|271.59|277.59|271.59|277.59|271.59|277.58|271.58|0
1643300080000|2022-01-27 16:14:40|277.58|271.58|277.62|271.62|277.63|271.63|277.58|271.58|0
1643300090000|2022-01-27 16:14:50|277.63|271.63|277.65|271.65|277.66|271.66|277.63|271.63|0
1643300100000|2022-01-27 16:15:00|277.64|271.64|277.66|271.66|277.67|271.67|277.64|271.64|0
1643300110000|2022-01-27 16:15:10|277.67|271.67|277.6|271.6|277.67|271.67|277.6|271.6|0
1643300120000|2022-01-27 16:15:20|277.59|271.59|277.59|271.59|277.6|271.6|277.59|271.59|0
1643300130000|2022-01-27 16:15:30|277.6|271.6|277.59|271.59|277.6|271.6|277.59|271.59|0
1643300140000|2022-01-27 16:15:40|277.56|271.56|277.64|271.64|277.64|271.64|277.55|271.55|0
1643300150000|2022-01-27 16:15:50|277.63|271.63|277.63|271.63|277.66|271.66|277.63|271.63|0
1643300160000|2022-01-27 16:16:00|277.62|271.62|277.42|271.42|277.67|271.67|277.42|271.42|0
1643300170000|2022-01-27 16:16:10|277.41|271.41|277.4|271.4|277.41|271.41|277.37|271.37|0
1643300180000|2022-01-27 16:16:20|277.39|271.39|277.14|271.14|277.4|271.4|277.14|271.14|0
1643300190000|2022-01-27 16:16:30|277.13|271.13|277.06|271.06|277.13|271.13|277.06|271.06|0
1643300200000|2022-01-27 16:16:40|276.98|270.98|276.93|270.93|276.98|270.98|276.93|270.93|0
1643300210000|2022-01-27 16:16:50|276.92|270.92|276.93|270.93|276.94|270.94|276.92|270.92|0
1643300220000|2022-01-27 16:17:00|276.94|270.94|276.86|270.86|276.94|270.94|276.86|270.86|0
1643300230000|2022-01-27 16:17:10|276.89|270.89|276.84|270.84|276.89|270.89|276.84|270.84|0
1643300240000|2022-01-27 16:17:20|276.85|270.85|276.84|270.84|276.85|270.85|276.84|270.84|0
1643300250000|2022-01-27 16:17:30|276.85|270.85|276.87|270.87|276.88|270.88|276.84|270.84|0
1643300260000|2022-01-27 16:17:40|276.88|270.88|276.77|270.77|276.88|270.88|276.76|270.76|0
1643300270000|2022-01-27 16:17:50|276.74|270.74|276.74|270.74|276.75|270.75|276.74|270.74|0
1643300290000|2022-01-27 16:18:10|276.73|270.73|276.83|270.83|276.83|270.83|276.72|270.72|0
1643300300000|2022-01-27 16:18:20|276.81|270.81|276.81|270.81|276.81|270.81|276.81|270.81|0
1643300310000|2022-01-27 16:18:30|276.77|270.77|276.74|270.74|276.77|270.77|276.74|270.74|0
1643300320000|2022-01-27 16:18:40|276.75|270.75|276.72|270.72|276.75|270.75|276.7|270.7|0
1643300330000|2022-01-27 16:18:50|276.62|270.62|276.53|270.53|276.62|270.62|276.53|270.53|0
1643300340000|2022-01-27 16:19:00|276.52|270.52|276.49|270.49|276.53|270.53|276.49|270.49|0
1643300350000|2022-01-27 16:19:10|276.5|270.5|276.28|270.28|276.5|270.5|276.24|270.24|0
1643300360000|2022-01-27 16:19:20|276.31|270.31|276.37|270.37|276.37|270.37|276.31|270.31|0
1643300370000|2022-01-27 16:19:30|276.36|270.36|276.36|270.36|276.37|270.37|276.36|270.36|0
1643300380000|2022-01-27 16:19:40|276.32|270.32|276.32|270.32|276.32|270.32|276.31|270.31|0
1643300390000|2022-01-27 16:19:50|276.35|270.35|276.36|270.36|276.38|270.38|276.35|270.35|0
1643300400000|2022-01-27 16:20:00|276.35|270.35|276.43|270.43|276.43|270.43|276.35|270.35|0
1643300410000|2022-01-27 16:20:10|276.42|270.42|276.54|270.54|276.54|270.54|276.42|270.42|0
1643300420000|2022-01-27 16:20:20|276.53|270.53|276.55|270.55|276.55|270.55|276.53|270.53|0
1643300430000|2022-01-27 16:20:30|276.54|270.54|276.53|270.53|276.55|270.55|276.53|270.53|0
1643300440000|2022-01-27 16:20:40|276.54|270.54|276.54|270.54|276.54|270.54|276.54|270.54|0
1643300450000|2022-01-27 16:20:50|276.53|270.53|276.54|270.54|276.54|270.54|276.52|270.52|0
1643300460000|2022-01-27 16:21:00|276.55|270.55|276.38|270.38|276.55|270.55|276.38|270.38|0
1643300470000|2022-01-27 16:21:10|276.42|270.42|276.44|270.44|276.45|270.45|276.42|270.42|0
1643300480000|2022-01-27 16:21:20|276.46|270.46|276.53|270.53|276.53|270.53|276.46|270.46|0
1643300490000|2022-01-27 16:21:30|276.52|270.52|276.48|270.48|276.53|270.53|276.48|270.48|0
1643300500000|2022-01-27 16:21:40|276.46|270.46|276.49|270.49|276.49|270.49|276.45|270.45|0
1643300510000|2022-01-27 16:21:50|276.46|270.46|276.48|270.48|276.48|270.48|276.46|270.46|0
1643300520000|2022-01-27 16:22:00|276.47|270.47|276.47|270.47|276.48|270.48|276.47|270.47|0
1643300530000|2022-01-27 16:22:10|276.48|270.48|276.47|270.47|276.48|270.48|276.46|270.46|0
1643300540000|2022-01-27 16:22:20|276.49|270.49|276.49|270.49|276.49|270.49|276.48|270.48|0
1643300550000|2022-01-27 16:22:30|276.5|270.5|276.48|270.48|276.5|270.5|276.48|270.48|0
1643300560000|2022-01-27 16:22:40|276.49|270.49|276.5|270.5|276.5|270.5|276.49|270.49|0
1643300570000|2022-01-27 16:22:50|276.51|270.51|276.54|270.54|276.54|270.54|276.51|270.51|0
1643300590000|2022-01-27 16:23:10|276.47|270.47|276.46|270.46|276.51|270.51|276.45|270.45|0
1643300600000|2022-01-27 16:23:20|276.43|270.43|276.42|270.42|276.43|270.43|276.41|270.41|0
1643300610000|2022-01-27 16:23:30|276.41|270.41|276.4|270.4|276.42|270.42|276.4|270.4|0
1643300620000|2022-01-27 16:23:40|276.41|270.41|276.39|270.39|276.42|270.42|276.39|270.39|0
1643300630000|2022-01-27 16:23:50|276.4|270.4|276.4|270.4|276.4|270.4|276.39|270.39|0
1643300640000|2022-01-27 16:24:00|276.39|270.39|276.26|270.26|276.4|270.4|276.26|270.26|0
1643300650000|2022-01-27 16:24:10|276.25|270.25|276.28|270.28|276.29|270.29|276.23|270.23|0
1643300660000|2022-01-27 16:24:20|276.25|270.25|276.26|270.26|276.26|270.26|276.25|270.25|0
1643300670000|2022-01-27 16:24:30|276.2|270.2|276.23|270.23|276.23|270.23|276.2|270.2|0
1643300680000|2022-01-27 16:24:40|276.22|270.22|276.11|270.11|276.22|270.22|276.11|270.11|0
1643300690000|2022-01-27 16:24:50|276.12|270.12|275.97|269.97|276.12|270.12|275.97|269.97|0
1643300700000|2022-01-27 16:25:00|275.98|269.98|276.05|270.05|276.06|270.06|275.98|269.98|0
1643300710000|2022-01-27 16:25:10|276.04|270.04|276.07|270.07|276.1|270.1|276.01|270.01|0
1643300720000|2022-01-27 16:25:20|276.05|270.05|276.04|270.04|276.05|270.05|276.03|270.03|0
1643300730000|2022-01-27 16:25:30|276.05|270.05|276.01|270.01|276.05|270.05|276|270|0
1643300740000|2022-01-27 16:25:40|276.02|270.02|276.03|270.03|276.04|270.04|276.01|270.01|0
1643300750000|2022-01-27 16:25:50|275.99|269.99|276.02|270.02|276.08|270.08|275.99|269.99|0
1643300760000|2022-01-27 16:26:00|276.01|270.01|276.02|270.02|276.02|270.02|276.01|270.01|0
1643300770000|2022-01-27 16:26:10|276.06|270.06|276.05|270.05|276.06|270.06|276.04|270.04|0
1643300780000|2022-01-27 16:26:20|276.04|270.04|276.04|270.04|276.06|270.06|276.04|270.04|0
1643300790000|2022-01-27 16:26:30|276.03|270.03|275.98|269.98|276.03|270.03|275.98|269.98|0
1643300800000|2022-01-27 16:26:40|276.02|270.02|275.93|269.93|276.02|270.02|275.93|269.93|0
1643300810000|2022-01-27 16:26:50|275.94|269.94|275.9|269.9|275.95|269.95|275.9|269.9|0
1643300820000|2022-01-27 16:27:00|275.92|269.92|275.92|269.92|275.93|269.93|275.92|269.92|0
1643300830000|2022-01-27 16:27:10|275.93|269.93|275.93|269.93|275.93|269.93|275.92|269.92|0
1643300840000|2022-01-27 16:27:20|275.94|269.94|275.97|269.97|275.98|269.98|275.94|269.94|0
1643300850000|2022-01-27 16:27:30|275.98|269.98|275.86|269.86|275.98|269.98|275.85|269.85|0
1643300860000|2022-01-27 16:27:40|275.85|269.85|275.74|269.74|275.85|269.85|275.74|269.74|0
1643300870000|2022-01-27 16:27:50|275.75|269.75|275.78|269.78|275.78|269.78|275.75|269.75|0
1643300880000|2022-01-27 16:28:00|275.75|269.75|275.76|269.76|275.76|269.76|275.75|269.75|0
1643300890000|2022-01-27 16:28:10|275.73|269.73|275.74|269.74|275.74|269.74|275.73|269.73|0
1643300900000|2022-01-27 16:28:20|275.75|269.75|275.79|269.79|275.8|269.8|275.75|269.75|0
1643300910000|2022-01-27 16:28:30|275.78|269.78|275.79|269.79|275.79|269.79|275.78|269.78|0
1643300920000|2022-01-27 16:28:40|275.8|269.8|275.8|269.8|275.83|269.83|275.8|269.8|0
1643300930000|2022-01-27 16:28:50|275.79|269.79|275.82|269.82|275.82|269.82|275.79|269.79|0
1643300940000|2022-01-27 16:29:00|275.81|269.81|275.8|269.8|275.81|269.81|275.8|269.8|0
1643300950000|2022-01-27 16:29:10|275.82|269.82|275.81|269.81|275.82|269.82|275.81|269.81|0
1643300960000|2022-01-27 16:29:20|275.82|269.82|275.83|269.83|275.83|269.83|275.82|269.82|0
1643300970000|2022-01-27 16:29:30|275.84|269.84|275.84|269.84|275.85|269.85|275.84|269.84|0
1643300980000|2022-01-27 16:29:40|275.82|269.82|275.76|269.76|275.82|269.82|275.76|269.76|0
1643300990000|2022-01-27 16:29:50|275.78|269.78|275.74|269.74|275.78|269.78|275.69|269.69|0
1643301000000|2022-01-27 16:30:00|275.75|269.75|275.74|269.74|275.75|269.75|275.74|269.74|0
1643301010000|2022-01-27 16:30:10|275.73|269.73|275.69|269.69|275.73|269.73|275.65|269.65|0
1643301020000|2022-01-27 16:30:20|275.7|269.7|275.74|269.74|275.74|269.74|275.69|269.69|0
1643301030000|2022-01-27 16:30:30|275.73|269.73|275.75|269.75|275.75|269.75|275.73|269.73|0
1643301040000|2022-01-27 16:30:40|275.74|269.74|275.74|269.74|275.76|269.76|275.74|269.74|0
1643301050000|2022-01-27 16:30:50|275.73|269.73|275.74|269.74|275.74|269.74|275.73|269.73|0
1643301060000|2022-01-27 16:31:00|275.82|269.82|275.88|269.88|275.88|269.88|275.82|269.82|0
1643301070000|2022-01-27 16:31:10|275.89|269.89|276.03|270.03|276.03|270.03|275.89|269.89|0
1643301080000|2022-01-27 16:31:20|276.04|270.04|276.09|270.09|276.16|270.16|276.04|270.04|0
1643301090000|2022-01-27 16:31:30|276.1|270.1|276.1|270.1|276.11|270.11|276.1|270.1|0
1643301100000|2022-01-27 16:31:40|276.11|270.11|276.1|270.1|276.11|270.11|276.1|270.1|0
1643301110000|2022-01-27 16:31:50|276.12|270.12|276.08|270.08|276.13|270.13|276.08|270.08|0
1643301120000|2022-01-27 16:32:00|276.09|270.09|276.1|270.1|276.1|270.1|276.09|270.09|0
1643301130000|2022-01-27 16:32:10|276.16|270.16|276.41|270.41|276.42|270.42|276.16|270.16|0
1643301140000|2022-01-27 16:32:20|276.44|270.44|276.44|270.44|276.44|270.44|276.44|270.44|0
1643301150000|2022-01-27 16:32:30|276.45|270.45|276.49|270.49|276.49|270.49|276.45|270.45|0
1643301160000|2022-01-27 16:32:40|276.5|270.5|276.5|270.5|276.5|270.5|276.49|270.49|0
1643301170000|2022-01-27 16:32:50|276.48|270.48|276.49|270.49|276.49|270.49|276.48|270.48|0
1643301180000|2022-01-27 16:33:00|276.48|270.48|276.56|270.56|276.57|270.57|276.48|270.48|0
1643301190000|2022-01-27 16:33:10|276.57|270.57|276.64|270.64|276.64|270.64|276.56|270.56|0
1643301200000|2022-01-27 16:33:20|276.73|270.73|276.73|270.73|276.75|270.75|276.73|270.73|0
1643301210000|2022-01-27 16:33:30|276.75|270.75|276.78|270.78|276.79|270.79|276.74|270.74|0
1643301220000|2022-01-27 16:33:40|276.79|270.79|276.79|270.79|276.79|270.79|276.78|270.78|0
1643301230000|2022-01-27 16:33:50|276.8|270.8|276.88|270.88|276.88|270.88|276.79|270.79|0
1643301240000|2022-01-27 16:34:00|276.87|270.87|276.88|270.88|276.88|270.88|276.86|270.86|0
1643301250000|2022-01-27 16:34:10|276.89|270.89|276.89|270.89|276.91|270.91|276.89|270.89|0
1643301260000|2022-01-27 16:34:20|276.91|270.91|276.91|270.91|276.91|270.91|276.9|270.9|0
1643301270000|2022-01-27 16:34:30|276.9|270.9|276.91|270.91|276.91|270.91|276.9|270.9|0
1643301280000|2022-01-27 16:34:40|277.09|271.09|277.1|271.1|277.1|271.1|277.09|271.09|0
1643301290000|2022-01-27 16:34:50|277.13|271.13|277.2|271.2|277.2|271.2|277.12|271.12|0
1643301300000|2022-01-27 16:35:00|277.19|271.19|277.2|271.2|277.21|271.21|277.19|271.19|0
1643301310000|2022-01-27 16:35:10|277.19|271.19|277.34|271.34|277.34|271.34|277.19|271.19|0
1643301320000|2022-01-27 16:35:20|277.35|271.35|277.36|271.36|277.36|271.36|277.35|271.35|0
1643301330000|2022-01-27 16:35:30|277.39|271.39|277.49|271.49|277.49|271.49|277.39|271.39|0
1643301340000|2022-01-27 16:35:40|277.47|271.47|277.49|271.49|277.49|271.49|277.47|271.47|0
1643301350000|2022-01-27 16:35:50|277.48|271.48|277.47|271.47|277.48|271.48|277.47|271.47|0
1643301360000|2022-01-27 16:36:00|277.46|271.46|277.44|271.44|277.46|271.46|277.42|271.42|0
1643301370000|2022-01-27 16:36:10|277.45|271.45|277.75|271.75|277.75|271.75|277.42|271.42|0
1643301380000|2022-01-27 16:36:20|277.74|271.74|277.79|271.79|277.85|271.85|277.74|271.74|0
1643301390000|2022-01-27 16:36:30|277.78|271.78|277.8|271.8|277.8|271.8|277.78|271.78|0
1643301400000|2022-01-27 16:36:40|277.81|271.81|277.89|271.89|277.89|271.89|277.81|271.81|0
1643301410000|2022-01-27 16:36:50|278.16|272.16|278.12|272.12|278.16|272.16|278.12|272.12|0
1643301420000|2022-01-27 16:37:00|278.13|272.13|278.36|272.36|278.37|272.37|278.13|272.13|0
1643301430000|2022-01-27 16:37:10|278.35|272.35|278.34|272.34|278.35|272.35|278.34|272.34|0
1643301440000|2022-01-27 16:37:20|278.42|272.42|278.41|272.41|278.42|272.42|278.41|272.41|0
1643301450000|2022-01-27 16:37:30|278.44|272.44|278.4|272.4|278.44|272.44|278.39|272.39|0
1643301460000|2022-01-27 16:37:40|278.45|272.45|278.41|272.41|278.46|272.46|278.41|272.41|0
1643301470000|2022-01-27 16:37:50|278.5|272.5|278.4|272.4|278.51|272.51|278.4|272.4|0
1643301480000|2022-01-27 16:38:00|278.2|272.2|278.21|272.21|278.21|272.21|278.2|272.2|0
1643301490000|2022-01-27 16:38:10|278.22|272.22|278.21|272.21|278.22|272.22|278.21|272.21|0
1643301500000|2022-01-27 16:38:20|278.24|272.24|278.25|272.25|278.25|272.25|278.24|272.24|0
1643301510000|2022-01-27 16:38:30|278.21|272.21|278.33|272.33|278.34|272.34|278.2|272.2|0
1643301520000|2022-01-27 16:38:40|278.35|272.35|278.32|272.32|278.36|272.36|278.32|272.32|0
1643301530000|2022-01-27 16:38:50|278.33|272.33|278.36|272.36|278.38|272.38|278.33|272.33|0
1643301540000|2022-01-27 16:39:00|278.37|272.37|278.36|272.36|278.37|272.37|278.36|272.36|0
1643301550000|2022-01-27 16:39:10|278.35|272.35|278.31|272.31|278.35|272.35|278.31|272.31|0
1643301560000|2022-01-27 16:39:20|278.38|272.38|278.39|272.39|278.39|272.39|278.38|272.38|0
1643301570000|2022-01-27 16:39:30|278.43|272.43|278.43|272.43|278.43|272.43|278.43|272.43|0
1643301580000|2022-01-27 16:39:40|278.29|272.29|278.33|272.33|278.33|272.33|278.26|272.26|0
1643301590000|2022-01-27 16:39:50|278.32|272.32|278.28|272.28|278.33|272.33|278.28|272.28|0
1643301600000|2022-01-27 16:40:00|278.25|272.25|278.26|272.26|278.27|272.27|278.25|272.25|0
1643301610000|2022-01-27 16:40:10|278.24|272.24|278.05|272.05|278.25|272.25|278.05|272.05|0
1643301620000|2022-01-27 16:40:20|278.06|272.06|278.05|272.05|278.06|272.06|278.05|272.05|0
1643301630000|2022-01-27 16:40:30|278.06|272.06|278.14|272.14|278.14|272.14|278.06|272.06|0
1643301640000|2022-01-27 16:40:40|278.17|272.17|278.24|272.24|278.24|272.24|278.17|272.17|0
1643301650000|2022-01-27 16:40:50|278.27|272.27|278.34|272.34|278.4|272.4|278.27|272.27|0
1643301660000|2022-01-27 16:41:00|278.43|272.43|278.35|272.35|278.43|272.43|278.35|272.35|0
1643301670000|2022-01-27 16:41:10|278.37|272.37|278.72|272.72|278.72|272.72|278.37|272.37|0
1643301680000|2022-01-27 16:41:20|278.71|272.71|278.66|272.66|278.72|272.72|278.66|272.66|0
1643301690000|2022-01-27 16:41:30|278.64|272.64|278.64|272.64|278.64|272.64|278.64|272.64|0
1643301700000|2022-01-27 16:41:40|278.65|272.65|278.65|272.65|278.65|272.65|278.65|272.65|0
1643301710000|2022-01-27 16:41:50|278.61|272.61|278.59|272.59|278.61|272.61|278.59|272.59|0
1643301720000|2022-01-27 16:42:00|278.52|272.52|278.43|272.43|278.52|272.52|278.43|272.43|0
1643301730000|2022-01-27 16:42:10|278.44|272.44|278.43|272.43|278.44|272.44|278.43|272.43|0
1643301740000|2022-01-27 16:42:20|278.44|272.44|278.46|272.46|278.46|272.46|278.44|272.44|0
1643301750000|2022-01-27 16:42:30|278.48|272.48|278.49|272.49|278.49|272.49|278.48|272.48|0
1643301760000|2022-01-27 16:42:40|278.48|272.48|278.45|272.45|278.48|272.48|278.44|272.44|0
1643301770000|2022-01-27 16:42:50|278.44|272.44|278.38|272.38|278.45|272.45|278.38|272.38|0
1643301780000|2022-01-27 16:43:00|278.39|272.39|278.51|272.51|278.51|272.51|278.39|272.39|0
1643301790000|2022-01-27 16:43:10|278.45|272.45|278.48|272.48|278.48|272.48|278.45|272.45|0
1643301800000|2022-01-27 16:43:20|278.47|272.47|278.47|272.47|278.48|272.48|278.47|272.47|0
1643301810000|2022-01-27 16:43:30|278.48|272.48|278.39|272.39|278.48|272.48|278.39|272.39|0
1643301820000|2022-01-27 16:43:40|278.5|272.5|278.51|272.51|278.52|272.52|278.5|272.5|0
1643301830000|2022-01-27 16:43:50|278.54|272.54|278.56|272.56|278.56|272.56|278.53|272.53|0
1643301840000|2022-01-27 16:44:00|278.55|272.55|278.55|272.55|278.55|272.55|278.54|272.54|0
1643301850000|2022-01-27 16:44:10|278.53|272.53|278.48|272.48|278.53|272.53|278.46|272.46|0
1643301860000|2022-01-27 16:44:20|278.44|272.44|278.44|272.44|278.45|272.45|278.44|272.44|0
1643301870000|2022-01-27 16:44:30|278.34|272.34|278.33|272.33|278.34|272.34|278.33|272.33|0
1643301880000|2022-01-27 16:44:40|278.34|272.34|278.29|272.29|278.34|272.34|278.29|272.29|0
1643301890000|2022-01-27 16:44:50|278.28|272.28|278.3|272.3|278.31|272.31|278.28|272.28|0
1643301900000|2022-01-27 16:45:00|278.31|272.31|278.33|272.33|278.33|272.33|278.31|272.31|0
1643301910000|2022-01-27 16:45:10|278.34|272.34|278.26|272.26|278.34|272.34|278.25|272.25|0
1643301920000|2022-01-27 16:45:20|278.27|272.27|278.25|272.25|278.27|272.27|278.25|272.25|0
1643301930000|2022-01-27 16:45:30|278.26|272.26|278.22|272.22|278.26|272.26|278.22|272.22|0
1643301940000|2022-01-27 16:45:40|278.21|272.21|278.22|272.22|278.22|272.22|278.21|272.21|0
1643301950000|2022-01-27 16:45:50|278.21|272.21|278.19|272.19|278.21|272.21|278.19|272.19|0
1643301960000|2022-01-27 16:46:00|278.21|272.21|278.33|272.33|278.34|272.34|278.21|272.21|0
1643301970000|2022-01-27 16:46:10|278.32|272.32|278.36|272.36|278.36|272.36|278.32|272.32|0
1643301980000|2022-01-27 16:46:20|278.35|272.35|278.34|272.34|278.35|272.35|278.34|272.34|0
1643301990000|2022-01-27 16:46:30|278.41|272.41|278.39|272.39|278.41|272.41|278.37|272.37|0
1643302000000|2022-01-27 16:46:40|278.35|272.35|278.33|272.33|278.35|272.35|278.33|272.33|0
1643302010000|2022-01-27 16:46:50|278.34|272.34|278.35|272.35|278.36|272.36|278.34|272.34|0
1643302020000|2022-01-27 16:47:00|278.34|272.34|278.35|272.35|278.35|272.35|278.34|272.34|0
1643302030000|2022-01-27 16:47:10|278.38|272.38|278.22|272.22|278.38|272.38|278.22|272.22|0
1643302040000|2022-01-27 16:47:20|278.21|272.21|278.14|272.14|278.21|272.21|278.14|272.14|0
1643302050000|2022-01-27 16:47:30|278.12|272.12|278.11|272.11|278.12|272.12|278.11|272.11|0
1643302060000|2022-01-27 16:47:40|278.1|272.1|278.15|272.15|278.15|272.15|278.1|272.1|0
1643302070000|2022-01-27 16:47:50|278.16|272.16|278.13|272.13|278.16|272.16|278.13|272.13|0
1643302080000|2022-01-27 16:48:00|278.12|272.12|278.09|272.09|278.13|272.13|278.09|272.09|0
1643302090000|2022-01-27 16:48:10|278.08|272.08|278.02|272.02|278.08|272.08|278.02|272.02|0
1643302100000|2022-01-27 16:48:20|278.01|272.01|277.84|271.84|278.01|272.01|277.84|271.84|0
1643302110000|2022-01-27 16:48:30|277.85|271.85|277.84|271.84|277.85|271.85|277.84|271.84|0
1643302120000|2022-01-27 16:48:40|277.85|271.85|277.88|271.88|277.88|271.88|277.85|271.85|0
1643302130000|2022-01-27 16:48:50|277.87|271.87|277.86|271.86|277.87|271.87|277.85|271.85|0
1643302140000|2022-01-27 16:49:00|277.83|271.83|277.83|271.83|277.83|271.83|277.83|271.83|0
1643302150000|2022-01-27 16:49:10|277.84|271.84|277.76|271.76|277.84|271.84|277.76|271.76|0
1643302160000|2022-01-27 16:49:20|277.74|271.74|277.74|271.74|277.74|271.74|277.73|271.73|0
1643302170000|2022-01-27 16:49:30|277.76|271.76|277.77|271.77|277.79|271.79|277.76|271.76|0
1643302180000|2022-01-27 16:49:40|277.75|271.75|277.7|271.7|277.76|271.76|277.68|271.68|0
1643302190000|2022-01-27 16:49:50|277.69|271.69|277.7|271.7|277.7|271.7|277.69|271.69|0
1643302200000|2022-01-27 16:50:00|277.69|271.69|277.69|271.69|277.69|271.69|277.69|271.69|0
1643302210000|2022-01-27 16:50:10|277.68|271.68|277.68|271.68|277.68|271.68|277.68|271.68|0
1643302220000|2022-01-27 16:50:20|277.69|271.69|277.8|271.8|277.8|271.8|277.68|271.68|0
1643302230000|2022-01-27 16:50:30|277.78|271.78|277.85|271.85|277.85|271.85|277.78|271.78|0
1643302240000|2022-01-27 16:50:40|277.84|271.84|277.83|271.83|277.84|271.84|277.83|271.83|0
1643302250000|2022-01-27 16:50:50|277.81|271.81|277.82|271.82|277.82|271.82|277.8|271.8|0
1643302260000|2022-01-27 16:51:00|277.83|271.83|277.82|271.82|277.83|271.83|277.82|271.82|0
1643302270000|2022-01-27 16:51:10|277.85|271.85|277.85|271.85|277.85|271.85|277.85|271.85|0
1643302280000|2022-01-27 16:51:20|277.83|271.83|277.77|271.77|277.83|271.83|277.77|271.77|0
1643302290000|2022-01-27 16:51:30|277.76|271.76|277.74|271.74|277.77|271.77|277.74|271.74|0
1643302300000|2022-01-27 16:51:40|277.73|271.73|277.73|271.73|277.73|271.73|277.73|271.73|0
1643302310000|2022-01-27 16:51:50|277.7|271.7|277.58|271.58|277.7|271.7|277.58|271.58|0
1643302320000|2022-01-27 16:52:00|277.59|271.59|277.55|271.55|277.59|271.59|277.55|271.55|0
1643302330000|2022-01-27 16:52:10|277.54|271.54|277.48|271.48|277.55|271.55|277.48|271.48|0
1643302340000|2022-01-27 16:52:20|277.49|271.49|277.54|271.54|277.54|271.54|277.48|271.48|0
1643302350000|2022-01-27 16:52:30|277.57|271.57|277.65|271.65|277.65|271.65|277.57|271.57|0
1643302360000|2022-01-27 16:52:40|277.51|271.51|277.53|271.53|277.53|271.53|277.51|271.51|0
1643302370000|2022-01-27 16:52:50|277.52|271.52|277.47|271.47|277.52|271.52|277.47|271.47|0
1643302380000|2022-01-27 16:53:00|277.48|271.48|277.52|271.52|277.52|271.52|277.48|271.48|0
1643302390000|2022-01-27 16:53:10|277.5|271.5|277.5|271.5|277.51|271.51|277.5|271.5|0
1643302400000|2022-01-27 16:53:20|277.54|271.54|277.54|271.54|277.54|271.54|277.54|271.54|0
1643302410000|2022-01-27 16:53:30|277.52|271.52|277.52|271.52|277.52|271.52|277.52|271.52|0
1643302420000|2022-01-27 16:53:40|277.5|271.5|277.46|271.46|277.5|271.5|277.46|271.46|0
1643302430000|2022-01-27 16:53:50|277.59|271.59|277.59|271.59|277.59|271.59|277.58|271.58|0
1643302440000|2022-01-27 16:54:00|277.63|271.63|277.62|271.62|277.63|271.63|277.61|271.61|0
1643302450000|2022-01-27 16:54:10|277.58|271.58|277.6|271.6|277.6|271.6|277.58|271.58|0
1643302460000|2022-01-27 16:54:20|277.61|271.61|277.64|271.64|277.64|271.64|277.61|271.61|0
1643302470000|2022-01-27 16:54:30|277.63|271.63|277.63|271.63|277.64|271.64|277.63|271.63|0
1643302480000|2022-01-27 16:54:40|277.62|271.62|277.57|271.57|277.62|271.62|277.57|271.57|0
1643302490000|2022-01-27 16:54:50|277.58|271.58|277.6|271.6|277.6|271.6|277.56|271.56|0
1643302500000|2022-01-27 16:55:00|277.61|271.61|277.59|271.59|277.61|271.61|277.59|271.59|0
1643302510000|2022-01-27 16:55:10|277.58|271.58|277.58|271.58|277.59|271.59|277.58|271.58|0
1643302520000|2022-01-27 16:55:20|277.55|271.55|277.51|271.51|277.55|271.55|277.51|271.51|0
1643302530000|2022-01-27 16:55:30|277.6|271.6|277.62|271.62|277.62|271.62|277.6|271.6|0
1643302540000|2022-01-27 16:55:40|277.63|271.63|277.61|271.61|277.63|271.63|277.61|271.61|0
1643302550000|2022-01-27 16:55:50|277.6|271.6|277.59|271.59|277.6|271.6|277.59|271.59|0
1643302560000|2022-01-27 16:56:00|277.6|271.6|277.63|271.63|277.63|271.63|277.6|271.6|0
1643302570000|2022-01-27 16:56:10|277.62|271.62|277.62|271.62|277.63|271.63|277.62|271.62|0
1643302580000|2022-01-27 16:56:20|277.56|271.56|277.53|271.53|277.57|271.57|277.53|271.53|0
1643302590000|2022-01-27 16:56:30|277.54|271.54|277.53|271.53|277.54|271.54|277.52|271.52|0
1643302600000|2022-01-27 16:56:40|277.52|271.52|277.52|271.52|277.52|271.52|277.52|271.52|0
1643302610000|2022-01-27 16:56:50|277.51|271.51|277.55|271.55|277.55|271.55|277.51|271.51|0
1643302630000|2022-01-27 16:57:10|277.56|271.56|277.51|271.51|277.56|271.56|277.5|271.5|0
1643302640000|2022-01-27 16:57:20|277.53|271.53|277.48|271.48|277.53|271.53|277.48|271.48|0
1643302650000|2022-01-27 16:57:30|277.5|271.5|277.49|271.49|277.5|271.5|277.49|271.49|0
1643302660000|2022-01-27 16:57:40|277.52|271.52|277.52|271.52|277.52|271.52|277.5|271.5|0
1643302670000|2022-01-27 16:57:50|277.51|271.51|277.56|271.56|277.56|271.56|277.51|271.51|0
1643302680000|2022-01-27 16:58:00|277.55|271.55|277.52|271.52|277.57|271.57|277.52|271.52|0
1643302690000|2022-01-27 16:58:10|277.53|271.53|277.34|271.34|277.55|271.55|277.34|271.34|0
1643302700000|2022-01-27 16:58:20|277.33|271.33|277.4|271.4|277.4|271.4|277.33|271.33|0
1643302710000|2022-01-27 16:58:30|277.39|271.39|277.41|271.41|277.41|271.41|277.39|271.39|0
1643302720000|2022-01-27 16:58:40|277.4|271.4|277.49|271.49|277.49|271.49|277.39|271.39|0
1643302730000|2022-01-27 16:58:50|277.48|271.48|277.49|271.49|277.49|271.49|277.48|271.48|0
1643302740000|2022-01-27 16:59:00|277.54|271.54|277.53|271.53|277.54|271.54|277.53|271.53|0
1643302750000|2022-01-27 16:59:10|277.54|271.54|277.53|271.53|277.54|271.54|277.53|271.53|0
1643302760000|2022-01-27 16:59:20|277.54|271.54|277.54|271.54|277.54|271.54|277.53|271.53|0
1643302770000|2022-01-27 16:59:30|277.53|271.53|277.63|271.63|277.63|271.63|277.53|271.53|0
1643302780000|2022-01-27 16:59:40|277.62|271.62|277.65|271.65|277.67|271.67|277.62|271.62|0
1643302790000|2022-01-27 16:59:50|277.62|271.62|277.62|271.62|277.62|271.62|277.62|271.62|0
1643302800000|2022-01-27 17:00:00|277.67|271.67|277.6|271.6|277.68|271.68|277.6|271.6|0
1643302810000|2022-01-27 17:00:10|277.58|271.58|277.51|271.51|277.58|271.58|277.51|271.51|0
1643302820000|2022-01-27 17:00:20|277.52|271.52|277.49|271.49|277.52|271.52|277.49|271.49|0
1643302830000|2022-01-27 17:00:30|277.48|271.48|277.48|271.48|277.49|271.49|277.48|271.48|0
1643302840000|2022-01-27 17:00:40|277.49|271.49|277.49|271.49|277.49|271.49|277.49|271.49|0
1643302850000|2022-01-27 17:00:50|277.47|271.47|277.44|271.44|277.47|271.47|277.43|271.43|0
1643302860000|2022-01-27 17:01:00|277.46|271.46|277.43|271.43|277.48|271.48|277.43|271.43|0
1643302870000|2022-01-27 17:01:10|277.41|271.41|277.37|271.37|277.41|271.41|277.36|271.36|0
1643302880000|2022-01-27 17:01:20|277.29|271.29|277.23|271.23|277.29|271.29|277.23|271.23|0
1643302890000|2022-01-27 17:01:30|277.24|271.24|277.26|271.26|277.26|271.26|277.23|271.23|0
1643302900000|2022-01-27 17:01:40|277.27|271.27|277.28|271.28|277.28|271.28|277.27|271.27|0
1643302910000|2022-01-27 17:01:50|277.27|271.27|277.27|271.27|277.28|271.28|277.27|271.27|0
1643302920000|2022-01-27 17:02:00|277.25|271.25|277.27|271.27|277.27|271.27|277.25|271.25|0
1643302930000|2022-01-27 17:02:10|277.26|271.26|277.26|271.26|277.26|271.26|277.25|271.25|0
1643302940000|2022-01-27 17:02:20|277.25|271.25|277.29|271.29|277.29|271.29|277.25|271.25|0
1643302950000|2022-01-27 17:02:30|277.28|271.28|277.28|271.28|277.28|271.28|277.28|271.28|0
1643302960000|2022-01-27 17:02:40|277.26|271.26|277.27|271.27|277.27|271.27|277.25|271.25|0
1643302970000|2022-01-27 17:02:50|277.28|271.28|277.18|271.18|277.28|271.28|277.17|271.17|0
1643302980000|2022-01-27 17:03:00|277.17|271.17|277.11|271.11|277.17|271.17|277.11|271.11|0
1643302990000|2022-01-27 17:03:10|277.08|271.08|277.01|271.01|277.09|271.09|277.01|271.01|0
1643303000000|2022-01-27 17:03:20|277|271|276.99|270.99|277.01|271.01|276.99|270.99|0
1643303010000|2022-01-27 17:03:30|276.94|270.94|277.06|271.06|277.06|271.06|276.94|270.94|0
1643303020000|2022-01-27 17:03:40|277.07|271.07|277.06|271.06|277.08|271.08|277.06|271.06|0
1643303030000|2022-01-27 17:03:50|277.05|271.05|277.05|271.05|277.05|271.05|277.05|271.05|0
1643303040000|2022-01-27 17:04:00|277.04|271.04|277.04|271.04|277.05|271.05|277.03|271.03|0
1643303050000|2022-01-27 17:04:10|277.02|271.02|277.03|271.03|277.03|271.03|277.02|271.02|0
1643303060000|2022-01-27 17:04:20|276.98|270.98|276.93|270.93|276.98|270.98|276.93|270.93|0
1643303070000|2022-01-27 17:04:30|276.96|270.96|276.96|270.96|276.98|270.98|276.95|270.95|0
1643303080000|2022-01-27 17:04:40|276.97|270.97|276.97|270.97|276.98|270.98|276.96|270.96|0
1643303090000|2022-01-27 17:04:50|276.99|270.99|276.98|270.98|276.99|270.99|276.98|270.98|0
1643303100000|2022-01-27 17:05:00|276.97|270.97|276.86|270.86|276.97|270.97|276.86|270.86|0
1643303110000|2022-01-27 17:05:10|276.9|270.9|276.91|270.91|276.91|270.91|276.88|270.88|0
1643303120000|2022-01-27 17:05:20|276.92|270.92|276.92|270.92|276.92|270.92|276.88|270.88|0
1643303130000|2022-01-27 17:05:30|276.9|270.9|276.86|270.86|276.9|270.9|276.86|270.86|0
1643303140000|2022-01-27 17:05:40|276.85|270.85|276.87|270.87|276.87|270.87|276.85|270.85|0
1643303150000|2022-01-27 17:05:50|276.86|270.86|276.87|270.87|276.87|270.87|276.86|270.86|0
1643303160000|2022-01-27 17:06:00|276.86|270.86|276.9|270.9|276.9|270.9|276.84|270.84|0
1643303170000|2022-01-27 17:06:10|276.91|270.91|276.91|270.91|276.92|270.92|276.91|270.91|0
1643303180000|2022-01-27 17:06:20|276.9|270.9|276.9|270.9|276.91|270.91|276.9|270.9|0
1643303190000|2022-01-27 17:06:30|276.91|270.91|276.9|270.9|276.91|270.91|276.9|270.9|0
1643303210000|2022-01-27 17:06:50|276.88|270.88|276.89|270.89|276.89|270.89|276.88|270.88|0
1643303220000|2022-01-27 17:07:00|276.9|270.9|276.88|270.88|276.9|270.9|276.88|270.88|0
1643303230000|2022-01-27 17:07:10|276.86|270.86|276.72|270.72|276.86|270.86|276.69|270.69|0
1643303240000|2022-01-27 17:07:20|276.69|270.69|276.68|270.68|276.69|270.69|276.67|270.67|0
1643303250000|2022-01-27 17:07:30|276.67|270.67|276.68|270.68|276.68|270.68|276.67|270.67|0
1643303260000|2022-01-27 17:07:40|276.67|270.67|276.68|270.68|276.68|270.68|276.67|270.67|0
1643303270000|2022-01-27 17:07:50|276.69|270.69|276.68|270.68|276.69|270.69|276.68|270.68|0
1643303280000|2022-01-27 17:08:00|276.67|270.67|276.63|270.63|276.67|270.67|276.62|270.62|0
1643303290000|2022-01-27 17:08:10|276.62|270.62|276.62|270.62|276.63|270.63|276.62|270.62|0
1643303300000|2022-01-27 17:08:20|276.63|270.63|276.62|270.62|276.63|270.63|276.62|270.62|0
1643303310000|2022-01-27 17:08:30|276.43|270.43|276.38|270.38|276.43|270.43|276.38|270.38|0
1643303320000|2022-01-27 17:08:40|276.39|270.39|276.39|270.39|276.39|270.39|276.39|270.39|0
1643303330000|2022-01-27 17:08:50|276.38|270.38|276.43|270.43|276.43|270.43|276.38|270.38|0
1643303340000|2022-01-27 17:09:00|276.42|270.42|276.36|270.36|276.42|270.42|276.36|270.36|0
1643303350000|2022-01-27 17:09:10|276.37|270.37|276.33|270.33|276.37|270.37|276.33|270.33|0
1643303360000|2022-01-27 17:09:20|276.34|270.34|276.35|270.35|276.35|270.35|276.33|270.33|0
1643303370000|2022-01-27 17:09:30|276.36|270.36|276.31|270.31|276.36|270.36|276.3|270.3|0
1643303380000|2022-01-27 17:09:40|276.3|270.3|276.2|270.2|276.3|270.3|276.17|270.17|0
1643303390000|2022-01-27 17:09:50|276.23|270.23|276.2|270.2|276.23|270.23|276.2|270.2|0
1643303400000|2022-01-27 17:10:00|276.23|270.23|276.2|270.2|276.24|270.24|276.2|270.2|0
1643303410000|2022-01-27 17:10:10|276.22|270.22|276.31|270.31|276.32|270.32|276.22|270.22|0
1643303420000|2022-01-27 17:10:20|276.3|270.3|276.24|270.24|276.3|270.3|276.24|270.24|0
1643303430000|2022-01-27 17:10:30|276.23|270.23|276.32|270.32|276.33|270.33|276.23|270.23|0
1643303440000|2022-01-27 17:10:40|276.28|270.28|276.19|270.19|276.28|270.28|276.18|270.18|0
1643303450000|2022-01-27 17:10:50|276.18|270.18|276.18|270.18|276.18|270.18|276.17|270.17|0
1643303460000|2022-01-27 17:11:00|276.22|270.22|276.22|270.22|276.22|270.22|276.22|270.22|0
1643303470000|2022-01-27 17:11:10|276.21|270.21|276.22|270.22|276.22|270.22|276.21|270.21|0
1643303480000|2022-01-27 17:11:20|276.21|270.21|276.23|270.23|276.23|270.23|276.21|270.21|0
1643303500000|2022-01-27 17:11:40|276.22|270.22|276.23|270.23|276.23|270.23|276.21|270.21|0
1643303510000|2022-01-27 17:11:50|276.22|270.22|276.19|270.19|276.22|270.22|276.19|270.19|0
1643303520000|2022-01-27 17:12:00|276.18|270.18|276.13|270.13|276.18|270.18|276.13|270.13|0
1643303530000|2022-01-27 17:12:10|276.14|270.14|276.14|270.14|276.14|270.14|276.13|270.13|0
1643303550000|2022-01-27 17:12:30|276.15|270.15|276.1|270.1|276.15|270.15|276.1|270.1|0
1643303560000|2022-01-27 17:12:40|276.09|270.09|276.04|270.04|276.09|270.09|276.04|270.04|0
1643303570000|2022-01-27 17:12:50|276.03|270.03|276.03|270.03|276.03|270.03|276.03|270.03|0
1643303580000|2022-01-27 17:13:00|276.04|270.04|276.07|270.07|276.08|270.08|276.04|270.04|0
1643303610000|2022-01-27 17:13:30|276.04|270.04|275.94|269.94|276.04|270.04|275.94|269.94|0
1643303620000|2022-01-27 17:13:40|275.93|269.93|275.93|269.93|275.93|269.93|275.92|269.92|0
1643303630000|2022-01-27 17:13:50|275.84|269.84|275.84|269.84|275.84|269.84|275.83|269.83|0
1643303640000|2022-01-27 17:14:00|275.83|269.83|275.83|269.83|275.83|269.83|275.83|269.83|0
1643303650000|2022-01-27 17:14:10|275.84|269.84|275.84|269.84|275.84|269.84|275.84|269.84|0
1643303660000|2022-01-27 17:14:20|275.74|269.74|275.67|269.67|275.74|269.74|275.67|269.67|0
1643303670000|2022-01-27 17:14:30|275.69|269.69|275.57|269.57|275.69|269.69|275.57|269.57|0
1643303680000|2022-01-27 17:14:40|275.51|269.51|275.52|269.52|275.52|269.52|275.51|269.51|0
1643303690000|2022-01-27 17:14:50|275.41|269.41|275.53|269.53|275.53|269.53|275.41|269.41|0
1643303700000|2022-01-27 17:15:00|275.52|269.52|275.45|269.45|275.52|269.52|275.45|269.45|0
1643303710000|2022-01-27 17:15:10|275.46|269.46|275.43|269.43|275.47|269.47|275.43|269.43|0
1643303720000|2022-01-27 17:15:20|275.44|269.44|275.44|269.44|275.44|269.44|275.43|269.43|0
1643303730000|2022-01-27 17:15:30|275.43|269.43|275.43|269.43|275.43|269.43|275.43|269.43|0
1643303740000|2022-01-27 17:15:40|275.42|269.42|275.41|269.41|275.42|269.42|275.41|269.41|0
1643303750000|2022-01-27 17:15:50|275.39|269.39|275.38|269.38|275.39|269.39|275.38|269.38|0
1643303760000|2022-01-27 17:16:00|275.52|269.52|275.49|269.49|275.52|269.52|275.49|269.49|0
1643303770000|2022-01-27 17:16:10|275.48|269.48|275.47|269.47|275.48|269.48|275.47|269.47|0
1643303780000|2022-01-27 17:16:20|275.46|269.46|275.47|269.47|275.47|269.47|275.46|269.46|0
1643303790000|2022-01-27 17:16:30|275.46|269.46|275.36|269.36|275.46|269.46|275.36|269.36|0
1643303800000|2022-01-27 17:16:40|275.37|269.37|275.18|269.18|275.39|269.39|275.18|269.18|0
1643303810000|2022-01-27 17:16:50|275.2|269.2|275.2|269.2|275.2|269.2|275.2|269.2|0
1643303820000|2022-01-27 17:17:00|275.19|269.19|275.19|269.19|275.2|269.2|275.19|269.19|0
1643303830000|2022-01-27 17:17:10|275.22|269.22|275.22|269.22|275.23|269.23|275.22|269.22|0
1643303840000|2022-01-27 17:17:20|275.23|269.23|275.21|269.21|275.24|269.24|275.21|269.21|0
1643303850000|2022-01-27 17:17:30|275.22|269.22|275.22|269.22|275.24|269.24|275.21|269.21|0
1643303860000|2022-01-27 17:17:40|275.2|269.2|275.12|269.12|275.2|269.2|275.12|269.12|0
1643303870000|2022-01-27 17:17:50|275.1|269.1|274.75|268.75|275.11|269.11|274.75|268.75|0
1643303880000|2022-01-27 17:18:00|274.74|268.74|274.75|268.75|274.75|268.75|274.74|268.74|0
1643303890000|2022-01-27 17:18:10|274.76|268.76|274.75|268.75|274.76|268.76|274.75|268.75|0
1643303900000|2022-01-27 17:18:20|274.7|268.7|274.62|268.62|274.7|268.7|274.61|268.61|0
1643303910000|2022-01-27 17:18:30|274.59|268.59|274.65|268.65|274.65|268.65|274.59|268.59|0
1643303920000|2022-01-27 17:18:40|274.64|268.64|274.6|268.6|274.64|268.64|274.6|268.6|0
1643303930000|2022-01-27 17:18:50|274.46|268.46|274.45|268.45|274.46|268.46|274.45|268.45|0
1643303940000|2022-01-27 17:19:00|274.46|268.46|274.46|268.46|274.46|268.46|274.46|268.46|0
1643303950000|2022-01-27 17:19:10|274.42|268.42|274.41|268.41|274.42|268.42|274.41|268.41|0
1643303960000|2022-01-27 17:19:20|274.42|268.42|274.41|268.41|274.42|268.42|274.41|268.41|0
1643303970000|2022-01-27 17:19:30|274.42|268.42|274.31|268.31|274.43|268.43|274.31|268.31|0
1643303980000|2022-01-27 17:19:40|274.25|268.25|274.27|268.27|274.27|268.27|274.25|268.25|0
1643303990000|2022-01-27 17:19:50|274.28|268.28|274.32|268.32|274.32|268.32|274.28|268.28|0
1643304000000|2022-01-27 17:20:00|274.31|268.31|274.32|268.32|274.32|268.32|274.3|268.3|0
1643304010000|2022-01-27 17:20:10|274.33|268.33|274.35|268.35|274.35|268.35|274.33|268.33|0
1643304020000|2022-01-27 17:20:20|274.29|268.29|274.33|268.33|274.33|268.33|274.29|268.29|0
1643304030000|2022-01-27 17:20:30|274.32|268.32|274.33|268.33|274.33|268.33|274.32|268.32|0
1643304040000|2022-01-27 17:20:40|274.32|268.32|274.3|268.3|274.32|268.32|274.3|268.3|0
1643304050000|2022-01-27 17:20:50|274.31|268.31|274.31|268.31|274.31|268.31|274.31|268.31|0
1643304060000|2022-01-27 17:21:00|274.3|268.3|274.2|268.2|274.3|268.3|274.2|268.2|0
1643304070000|2022-01-27 17:21:10|274.23|268.23|274.2|268.2|274.23|268.23|274.2|268.2|0
1643304090000|2022-01-27 17:21:30|274.21|268.21|274.2|268.2|274.21|268.21|274.2|268.2|0
1643304100000|2022-01-27 17:21:40|274.19|268.19|274.18|268.18|274.19|268.19|274.18|268.18|0
1643304130000|2022-01-27 17:22:10|274.17|268.17|274.1|268.1|274.17|268.17|274.1|268.1|0
1643304140000|2022-01-27 17:22:20|274.09|268.09|274.07|268.07|274.09|268.09|274.07|268.07|0
1643304150000|2022-01-27 17:22:30|274.08|268.08|274.08|268.08|274.09|268.09|274.07|268.07|0
1643304160000|2022-01-27 17:22:40|274.09|268.09|274.08|268.08|274.09|268.09|274.08|268.08|0
1643304170000|2022-01-27 17:22:50|274.05|268.05|274.04|268.04|274.05|268.05|274.04|268.04|0
1643304180000|2022-01-27 17:23:00|274.05|268.05|274.01|268.01|274.09|268.09|274.01|268.01|0
1643304190000|2022-01-27 17:23:10|274.03|268.03|274.01|268.01|274.03|268.03|274.01|268.01|0
1643304200000|2022-01-27 17:23:20|274.02|268.02|274.09|268.09|274.09|268.09|274.02|268.02|0
1643304210000|2022-01-27 17:23:30|274.1|268.1|274.04|268.04|274.1|268.1|274.04|268.04|0
1643304220000|2022-01-27 17:23:40|274.01|268.01|274|268|274.01|268.01|274|268|0
1643304230000|2022-01-27 17:23:50|274.01|268.01|274.06|268.06|274.06|268.06|274|268|0
1643304240000|2022-01-27 17:24:00|274.11|268.11|274.09|268.09|274.11|268.11|274.08|268.08|0
1643304250000|2022-01-27 17:24:10|274.1|268.1|274.08|268.08|274.1|268.1|274.08|268.08|0
1643304260000|2022-01-27 17:24:20|274.07|268.07|274.06|268.06|274.07|268.07|274.06|268.06|0
1643304270000|2022-01-27 17:24:30|274.04|268.04|274.07|268.07|274.07|268.07|274.04|268.04|0
1643304280000|2022-01-27 17:24:40|274.06|268.06|274.07|268.07|274.08|268.08|274.05|268.05|0
1643304290000|2022-01-27 17:24:50|274.06|268.06|274.05|268.05|274.07|268.07|274.05|268.05|0
1643304300000|2022-01-27 17:25:00|274.06|268.06|273.89|267.89|274.06|268.06|273.89|267.89|0
1643304310000|2022-01-27 17:25:10|273.88|267.88|273.9|267.9|273.9|267.9|273.87|267.87|0
1643304320000|2022-01-27 17:25:20|273.91|267.91|273.94|267.94|273.94|267.94|273.91|267.91|0
1643304330000|2022-01-27 17:25:30|273.91|267.91|273.93|267.93|273.93|267.93|273.91|267.91|0
1643304340000|2022-01-27 17:25:40|273.92|267.92|273.98|267.98|273.99|267.99|273.92|267.92|0
1643304350000|2022-01-27 17:25:50|273.97|267.97|273.98|267.98|273.98|267.98|273.97|267.97|0
1643304360000|2022-01-27 17:26:00|273.94|267.94|273.97|267.97|273.97|267.97|273.94|267.94|0
1643304370000|2022-01-27 17:26:10|273.98|267.98|274|268|274|268|273.97|267.97|0
1643304380000|2022-01-27 17:26:20|273.99|267.99|274|268|274|268|273.99|267.99|0
1643304390000|2022-01-27 17:26:30|273.99|267.99|274|268|274|268|273.99|267.99|0
1643304400000|2022-01-27 17:26:40|273.98|267.98|273.99|267.99|273.99|267.99|273.98|267.98|0
1643304410000|2022-01-27 17:26:50|274|268|274.03|268.03|274.03|268.03|274|268|0
1643304420000|2022-01-27 17:27:00|274.22|268.22|274.21|268.21|274.22|268.22|274.21|268.21|0
1643304430000|2022-01-27 17:27:10|274.2|268.2|274.16|268.16|274.2|268.2|274.16|268.16|0
1643304450000|2022-01-27 17:27:30|274.17|268.17|274.17|268.17|274.17|268.17|274.17|268.17|0
1643304460000|2022-01-27 17:27:40|274.16|268.16|274.13|268.13|274.16|268.16|274.13|268.13|0
1643304470000|2022-01-27 17:27:50|274.14|268.14|273.99|267.99|274.14|268.14|273.99|267.99|0
1643304480000|2022-01-27 17:28:00|273.94|267.94|273.81|267.81|273.94|267.94|273.81|267.81|0
1643304490000|2022-01-27 17:28:10|273.82|267.82|273.81|267.81|273.82|267.82|273.8|267.8|0
1643304500000|2022-01-27 17:28:20|273.82|267.82|273.81|267.81|273.82|267.82|273.81|267.81|0
1643304520000|2022-01-27 17:28:40|273.8|267.8|273.78|267.78|273.8|267.8|273.78|267.78|0
1643304530000|2022-01-27 17:28:50|273.77|267.77|273.77|267.77|273.77|267.77|273.77|267.77|0
1643304540000|2022-01-27 17:29:00|273.78|267.78|273.78|267.78|273.79|267.79|273.78|267.78|0
1643304550000|2022-01-27 17:29:10|273.79|267.79|273.79|267.79|273.79|267.79|273.79|267.79|0
1643304560000|2022-01-27 17:29:20|273.78|267.78|273.85|267.85|273.85|267.85|273.78|267.78|0
1643304570000|2022-01-27 17:29:30|273.88|267.88|273.99|267.99|273.99|267.99|273.88|267.88|0
1643304580000|2022-01-27 17:29:40|273.97|267.97|273.94|267.94|273.97|267.97|273.94|267.94|0
1643304600000|2022-01-27 17:30:00|273.9|267.9|273.79|267.79|273.9|267.9|273.79|267.79|0
1643304610000|2022-01-27 17:30:10|273.87|267.87|273.85|267.85|273.87|267.87|273.85|267.85|0
1643304620000|2022-01-27 17:30:20|273.86|267.86|273.86|267.86|273.86|267.86|273.86|267.86|0
1643304630000|2022-01-27 17:30:30|273.87|267.87|273.85|267.85|273.89|267.89|273.85|267.85|0
1643304640000|2022-01-27 17:30:40|273.84|267.84|273.81|267.81|273.84|267.84|273.81|267.81|0
1643304650000|2022-01-27 17:30:50|273.83|267.83|273.82|267.82|273.83|267.83|273.82|267.82|0
1643304660000|2022-01-27 17:31:00|273.81|267.81|273.78|267.78|273.81|267.81|273.77|267.77|0
1643304670000|2022-01-27 17:31:10|273.8|267.8|273.91|267.91|273.91|267.91|273.8|267.8|0
1643304690000|2022-01-27 17:31:30|273.9|267.9|273.87|267.87|273.9|267.9|273.87|267.87|0
1643304700000|2022-01-27 17:31:40|273.88|267.88|273.8|267.8|273.88|267.88|273.8|267.8|0
1643304710000|2022-01-27 17:31:50|273.79|267.79|273.81|267.81|273.81|267.81|273.79|267.79|0
1643304720000|2022-01-27 17:32:00|273.8|267.8|273.78|267.78|273.81|267.81|273.77|267.77|0
1643304730000|2022-01-27 17:32:10|273.79|267.79|274.01|268.01|274.01|268.01|273.78|267.78|0
1643304740000|2022-01-27 17:32:20|274.04|268.04|274.03|268.03|274.04|268.04|274.03|268.03|0
1643304760000|2022-01-27 17:32:40|274.04|268.04|274.04|268.04|274.04|268.04|274.04|268.04|0
1643304770000|2022-01-27 17:32:50|274.05|268.05|274.04|268.04|274.05|268.05|274.04|268.04|0
1643304780000|2022-01-27 17:33:00|274.05|268.05|274.14|268.14|274.14|268.14|274.05|268.05|0
1643304790000|2022-01-27 17:33:10|274.13|268.13|274.13|268.13|274.13|268.13|274.13|268.13|0
1643304800000|2022-01-27 17:33:20|274.12|268.12|274.12|268.12|274.13|268.13|274.11|268.11|0
1643304810000|2022-01-27 17:33:30|273.94|267.94|273.94|267.94|273.94|267.94|273.93|267.93|0
1643304820000|2022-01-27 17:33:40|273.96|267.96|274.02|268.02|274.05|268.05|273.96|267.96|0
1643304830000|2022-01-27 17:33:50|274.01|268.01|274.01|268.01|274.01|268.01|274.01|268.01|0
1643304840000|2022-01-27 17:34:00|274.02|268.02|273.83|267.83|274.02|268.02|273.83|267.83|0
1643304850000|2022-01-27 17:34:10|273.84|267.84|273.84|267.84|273.84|267.84|273.84|267.84|0
1643304870000|2022-01-27 17:34:30|273.83|267.83|274.05|268.05|274.05|268.05|273.83|267.83|0
1643304880000|2022-01-27 17:34:40|274.04|268.04|274.06|268.06|274.06|268.06|274.04|268.04|0
1643304890000|2022-01-27 17:34:50|274.04|268.04|274.09|268.09|274.12|268.12|274.04|268.04|0
1643304900000|2022-01-27 17:35:00|274.07|268.07|274.07|268.07|274.07|268.07|274.06|268.06|0
1643304910000|2022-01-27 17:35:10|274.06|268.06|274.04|268.04|274.06|268.06|274.04|268.04|0
1643304920000|2022-01-27 17:35:20|274|268|274|268|274|268|274|268|0
1643304930000|2022-01-27 17:35:30|274.01|268.01|274.05|268.05|274.05|268.05|274|268|0
1643304940000|2022-01-27 17:35:40|274.04|268.04|274.02|268.02|274.04|268.04|274.02|268.02|0
1643304950000|2022-01-27 17:35:50|273.95|267.95|273.98|267.98|273.98|267.98|273.95|267.95|0
1643304960000|2022-01-27 17:36:00|274.02|268.02|274.05|268.05|274.06|268.06|274.02|268.02|0
1643304970000|2022-01-27 17:36:10|274.01|268.01|274|268|274.01|268.01|274|268|0
1643304980000|2022-01-27 17:36:20|273.93|267.93|273.93|267.93|273.93|267.93|273.92|267.92|0
1643305000000|2022-01-27 17:36:40|273.94|267.94|274|268|274|268|273.94|267.94|0
1643305010000|2022-01-27 17:36:50|273.99|267.99|273.99|267.99|274|268|273.99|267.99|0
1643305020000|2022-01-27 17:37:00|274|268|274|268|274|268|273.99|267.99|0
1643305030000|2022-01-27 17:37:10|274.03|268.03|274.02|268.02|274.03|268.03|274.02|268.02|0
1643305040000|2022-01-27 17:37:20|274.03|268.03|274.02|268.02|274.03|268.03|274.02|268.02|0
1643305050000|2022-01-27 17:37:30|274.01|268.01|274.01|268.01|274.01|268.01|274.01|268.01|0
1643305060000|2022-01-27 17:37:40|274.02|268.02|274.02|268.02|274.02|268.02|274.02|268.02|0
1643305070000|2022-01-27 17:37:50|274.01|268.01|274.03|268.03|274.03|268.03|274.01|268.01|0
1643305080000|2022-01-27 17:38:00|274.04|268.04|274.05|268.05|274.05|268.05|274.04|268.04|0
1643305090000|2022-01-27 17:38:10|274.02|268.02|273.99|267.99|274.02|268.02|273.99|267.99|0
1643305100000|2022-01-27 17:38:20|274|268|273.94|267.94|274|268|273.94|267.94|0
1643305110000|2022-01-27 17:38:30|273.95|267.95|273.95|267.95|273.96|267.96|273.95|267.95|0
1643305120000|2022-01-27 17:38:40|273.92|267.92|273.89|267.89|273.92|267.92|273.89|267.89|0
1643305130000|2022-01-27 17:38:50|273.9|267.9|273.91|267.91|273.91|267.91|273.9|267.9|0
1643305140000|2022-01-27 17:39:00|273.9|267.9|273.92|267.92|273.92|267.92|273.9|267.9|0
1643305150000|2022-01-27 17:39:10|273.89|267.89|273.89|267.89|273.89|267.89|273.89|267.89|0
1643305160000|2022-01-27 17:39:20|273.91|267.91|273.88|267.88|273.92|267.92|273.85|267.85|0
1643305170000|2022-01-27 17:39:30|273.89|267.89|273.98|267.98|273.98|267.98|273.85|267.85|0
1643305180000|2022-01-27 17:39:40|274.04|268.04|274.04|268.04|274.05|268.05|274.04|268.04|0
1643305190000|2022-01-27 17:39:50|274.03|268.03|274.04|268.04|274.04|268.04|274.03|268.03|0
1643305200000|2022-01-27 17:40:00|273.98|267.98|273.87|267.87|273.99|267.99|273.85|267.85|0
1643305210000|2022-01-27 17:40:10|273.88|267.88|274.05|268.05|274.05|268.05|273.88|267.88|0
1643305220000|2022-01-27 17:40:20|274.04|268.04|273.9|267.9|274.04|268.04|273.89|267.89|0
1643305230000|2022-01-27 17:40:30|273.88|267.88|273.87|267.87|273.88|267.88|273.87|267.87|0
1643305240000|2022-01-27 17:40:40|273.89|267.89|273.89|267.89|273.89|267.89|273.89|267.89|0
1643305250000|2022-01-27 17:40:50|273.9|267.9|273.89|267.89|273.9|267.9|273.89|267.89|0
1643305260000|2022-01-27 17:41:00|273.86|267.86|273.88|267.88|273.88|267.88|273.82|267.82|0
1643305270000|2022-01-27 17:41:10|273.91|267.91|273.9|267.9|273.91|267.91|273.9|267.9|0
1643305280000|2022-01-27 17:41:20|273.91|267.91|273.9|267.9|273.91|267.91|273.9|267.9|0
1643305290000|2022-01-27 17:41:30|273.88|267.88|273.89|267.89|273.89|267.89|273.88|267.88|0
1643305300000|2022-01-27 17:41:40|273.88|267.88|273.87|267.87|273.88|267.88|273.87|267.87|0
1643305310000|2022-01-27 17:41:50|273.85|267.85|273.72|267.72|273.86|267.86|273.72|267.72|0
1643305320000|2022-01-27 17:42:00|273.71|267.71|273.64|267.64|273.71|267.71|273.63|267.63|0
1643305330000|2022-01-27 17:42:10|273.6|267.6|273.55|267.55|273.6|267.6|273.5|267.5|0
1643305350000|2022-01-27 17:42:30|273.56|267.56|273.59|267.59|273.59|267.59|273.56|267.56|0
1643305360000|2022-01-27 17:42:40|273.6|267.6|273.52|267.52|273.6|267.6|273.52|267.52|0
1643305380000|2022-01-27 17:43:00|273.51|267.51|273.62|267.62|273.63|267.63|273.51|267.51|0
1643305390000|2022-01-27 17:43:10|273.63|267.63|273.74|267.74|273.74|267.74|273.62|267.62|0
1643305400000|2022-01-27 17:43:20|273.73|267.73|273.73|267.73|273.74|267.74|273.73|267.73|0
1643305410000|2022-01-27 17:43:30|273.74|267.74|273.73|267.73|273.74|267.74|273.72|267.72|0
1643305420000|2022-01-27 17:43:40|273.78|267.78|273.81|267.81|273.81|267.81|273.78|267.78|0
1643305430000|2022-01-27 17:43:50|273.82|267.82|273.81|267.81|273.82|267.82|273.81|267.81|0
1643305440000|2022-01-27 17:44:00|273.82|267.82|273.82|267.82|273.82|267.82|273.81|267.81|0
1643305450000|2022-01-27 17:44:10|273.83|267.83|273.83|267.83|273.83|267.83|273.83|267.83|0
1643305460000|2022-01-27 17:44:20|273.8|267.8|273.77|267.77|273.8|267.8|273.77|267.77|0
1643305470000|2022-01-27 17:44:30|273.74|267.74|273.74|267.74|273.74|267.74|273.74|267.74|0
1643305480000|2022-01-27 17:44:40|273.78|267.78|273.77|267.77|273.78|267.78|273.77|267.77|0
1643305490000|2022-01-27 17:44:50|273.73|267.73|273.66|267.66|273.73|267.73|273.65|267.65|0
1643305500000|2022-01-27 17:45:00|273.65|267.65|273.67|267.67|273.68|267.68|273.65|267.65|0
1643305510000|2022-01-27 17:45:10|273.45|267.45|273.42|267.42|273.45|267.45|273.42|267.42|0
1643305520000|2022-01-27 17:45:20|273.36|267.36|273.39|267.39|273.4|267.4|273.36|267.36|0
1643305530000|2022-01-27 17:45:30|273.4|267.4|273.42|267.42|273.42|267.42|273.39|267.39|0
1643305540000|2022-01-27 17:45:40|273.41|267.41|273.42|267.42|273.42|267.42|273.41|267.41|0
1643305550000|2022-01-27 17:45:50|273.41|267.41|273.44|267.44|273.55|267.55|273.4|267.4|0
1643305560000|2022-01-27 17:46:00|273.45|267.45|273.41|267.41|273.45|267.45|273.41|267.41|0
1643305570000|2022-01-27 17:46:10|273.4|267.4|273.36|267.36|273.4|267.4|273.34|267.34|0
1643305580000|2022-01-27 17:46:20|273.35|267.35|273.38|267.38|273.39|267.39|273.35|267.35|0
1643305590000|2022-01-27 17:46:30|273.4|267.4|273.39|267.39|273.4|267.4|273.39|267.39|0
1643305600000|2022-01-27 17:46:40|273.38|267.38|273.39|267.39|273.39|267.39|273.38|267.38|0
1643305610000|2022-01-27 17:46:50|273.4|267.4|273.4|267.4|273.4|267.4|273.4|267.4|0
1643305620000|2022-01-27 17:47:00|273.44|267.44|273.44|267.44|273.44|267.44|273.43|267.43|0
1643305630000|2022-01-27 17:47:10|273.23|267.23|273.17|267.17|273.23|267.23|273.17|267.17|0
1643305640000|2022-01-27 17:47:20|273.18|267.18|273.18|267.18|273.18|267.18|273.17|267.17|0
1643305650000|2022-01-27 17:47:30|273.12|267.12|273.12|267.12|273.12|267.12|273.12|267.12|0
1643305660000|2022-01-27 17:47:40|273.11|267.11|273.1|267.1|273.12|267.12|273.1|267.1|0
1643305670000|2022-01-27 17:47:50|273.08|267.08|273.04|267.04|273.08|267.08|273.04|267.04|0
1643305680000|2022-01-27 17:48:00|273.05|267.05|273.05|267.05|273.05|267.05|273.05|267.05|0
1643305690000|2022-01-27 17:48:10|273.04|267.04|272.85|266.85|273.04|267.04|272.85|266.85|0
1643305700000|2022-01-27 17:48:20|272.84|266.84|272.79|266.79|272.84|266.84|272.79|266.79|0
1643305710000|2022-01-27 17:48:30|272.78|266.78|272.77|266.77|272.78|266.78|272.77|266.77|0
1643305720000|2022-01-27 17:48:40|272.74|266.74|272.87|266.87|272.87|266.87|272.73|266.73|0
1643305730000|2022-01-27 17:48:50|272.84|266.84|272.84|266.84|272.84|266.84|272.84|266.84|0
1643305740000|2022-01-27 17:49:00|272.85|266.85|272.84|266.84|272.85|266.85|272.84|266.84|0
1643305750000|2022-01-27 17:49:10|272.83|266.83|272.82|266.82|272.84|266.84|272.82|266.82|0
1643305760000|2022-01-27 17:49:20|272.87|266.87|272.88|266.88|272.88|266.88|272.84|266.84|0
1643305770000|2022-01-27 17:49:30|272.87|266.87|272.82|266.82|272.87|266.87|272.8|266.8|0
1643305780000|2022-01-27 17:49:40|272.83|266.83|272.81|266.81|272.83|266.83|272.8|266.8|0
1643305790000|2022-01-27 17:49:50|272.87|266.87|272.84|266.84|272.87|266.87|272.84|266.84|0
1643305800000|2022-01-27 17:50:00|272.85|266.85|272.92|266.92|272.93|266.93|272.85|266.85|0
1643305810000|2022-01-27 17:50:10|272.91|266.91|273.12|267.12|273.12|267.12|272.91|266.91|0
1643305820000|2022-01-27 17:50:20|273.13|267.13|273.16|267.16|273.17|267.17|273.13|267.13|0
1643305830000|2022-01-27 17:50:30|273.17|267.17|273.15|267.15|273.17|267.17|273.15|267.15|0
1643305840000|2022-01-27 17:50:40|273.16|267.16|273.18|267.18|273.18|267.18|273.15|267.15|0
1643305850000|2022-01-27 17:50:50|273.19|267.19|273.5|267.5|273.51|267.51|273.19|267.19|0
1643305860000|2022-01-27 17:51:00|273.49|267.49|273.64|267.64|273.65|267.65|273.46|267.46|0
1643305870000|2022-01-27 17:51:10|273.69|267.69|273.76|267.76|273.76|267.76|273.69|267.69|0
1643305890000|2022-01-27 17:51:30|273.7|267.7|273.69|267.69|273.7|267.7|273.69|267.69|0
1643305900000|2022-01-27 17:51:40|273.7|267.7|273.67|267.67|273.7|267.7|273.67|267.67|0
1643305910000|2022-01-27 17:51:50|273.68|267.68|273.66|267.66|273.68|267.68|273.66|267.66|0
1643305920000|2022-01-27 17:52:00|273.57|267.57|273.53|267.53|273.57|267.57|273.52|267.52|0
1643305930000|2022-01-27 17:52:10|273.54|267.54|273.48|267.48|273.54|267.54|273.42|267.42|0
1643305940000|2022-01-27 17:52:20|273.44|267.44|273.18|267.18|273.45|267.45|273.18|267.18|0
1643305950000|2022-01-27 17:52:30|273.27|267.27|273.27|267.27|273.27|267.27|273.26|267.26|0
1643305960000|2022-01-27 17:52:40|273.26|267.26|273.23|267.23|273.27|267.27|273.22|267.22|0
1643305970000|2022-01-27 17:52:50|273.24|267.24|273.25|267.25|273.25|267.25|273.23|267.23|0
1643305980000|2022-01-27 17:53:00|273.24|267.24|273.23|267.23|273.24|267.24|273.23|267.23|0
1643305990000|2022-01-27 17:53:10|273.22|267.22|273.21|267.21|273.23|267.23|273.21|267.21|0
1643306000000|2022-01-27 17:53:20|273.2|267.2|273.21|267.21|273.21|267.21|273.2|267.2|0
1643306010000|2022-01-27 17:53:30|273.19|267.19|273.19|267.19|273.2|267.2|273.19|267.19|0
1643306020000|2022-01-27 17:53:40|273.2|267.2|273.23|267.23|273.24|267.24|273.2|267.2|0
1643306030000|2022-01-27 17:53:50|273.24|267.24|273.16|267.16|273.24|267.24|273.16|267.16|0
1643306040000|2022-01-27 17:54:00|273.14|267.14|273.15|267.15|273.16|267.16|273.14|267.14|0
1643306050000|2022-01-27 17:54:10|273.16|267.16|273.22|267.22|273.22|267.22|273.15|267.15|0
1643306060000|2022-01-27 17:54:20|273.23|267.23|273.23|267.23|273.23|267.23|273.22|267.22|0
1643306070000|2022-01-27 17:54:30|273.21|267.21|273.21|267.21|273.21|267.21|273.2|267.2|0
1643306080000|2022-01-27 17:54:40|273.22|267.22|273.23|267.23|273.23|267.23|273.22|267.22|0
1643306090000|2022-01-27 17:54:50|273.21|267.21|273.25|267.25|273.25|267.25|273.21|267.21|0
1643306100000|2022-01-27 17:55:00|273.2|267.2|273.2|267.2|273.2|267.2|273.19|267.19|0
1643306110000|2022-01-27 17:55:10|273.27|267.27|273.26|267.26|273.27|267.27|273.21|267.21|0
1643306120000|2022-01-27 17:55:20|273.32|267.32|273.39|267.39|273.39|267.39|273.31|267.31|0
1643306130000|2022-01-27 17:55:30|273.4|267.4|273.42|267.42|273.42|267.42|273.39|267.39|0
1643306140000|2022-01-27 17:55:40|273.43|267.43|273.5|267.5|273.51|267.51|273.42|267.42|0
1643306150000|2022-01-27 17:55:50|273.51|267.51|273.5|267.5|273.51|267.51|273.5|267.5|0
1643306170000|2022-01-27 17:56:10|273.46|267.46|273.49|267.49|273.49|267.49|273.46|267.46|0
1643306180000|2022-01-27 17:56:20|273.5|267.5|273.55|267.55|273.55|267.55|273.5|267.5|0
1643306190000|2022-01-27 17:56:30|273.56|267.56|273.57|267.57|273.57|267.57|273.56|267.56|0
1643306200000|2022-01-27 17:56:40|273.53|267.53|273.53|267.53|273.53|267.53|273.53|267.53|0
1643306210000|2022-01-27 17:56:50|273.54|267.54|273.6|267.6|273.6|267.6|273.53|267.53|0
1643306220000|2022-01-27 17:57:00|273.59|267.59|273.6|267.6|273.6|267.6|273.59|267.59|0
1643306230000|2022-01-27 17:57:10|273.59|267.59|273.58|267.58|273.6|267.6|273.58|267.58|0
1643306240000|2022-01-27 17:57:20|273.57|267.57|273.6|267.6|273.6|267.6|273.57|267.57|0
1643306250000|2022-01-27 17:57:30|273.64|267.64|273.65|267.65|273.65|267.65|273.64|267.64|0
1643306260000|2022-01-27 17:57:40|273.64|267.64|273.62|267.62|273.65|267.65|273.62|267.62|0
1643306270000|2022-01-27 17:57:50|273.63|267.63|273.63|267.63|273.63|267.63|273.62|267.62|0
1643306280000|2022-01-27 17:58:00|273.61|267.61|273.64|267.64|273.64|267.64|273.61|267.61|0
1643306290000|2022-01-27 17:58:10|273.63|267.63|273.58|267.58|273.63|267.63|273.58|267.58|0
1643306300000|2022-01-27 17:58:20|273.56|267.56|273.57|267.57|273.6|267.6|273.56|267.56|0
1643306310000|2022-01-27 17:58:30|273.56|267.56|273.53|267.53|273.56|267.56|273.53|267.53|0
1643306320000|2022-01-27 17:58:40|273.54|267.54|273.6|267.6|273.61|267.61|273.54|267.54|0
1643306330000|2022-01-27 17:58:50|273.59|267.59|273.55|267.55|273.6|267.6|273.55|267.55|0
1643306340000|2022-01-27 17:59:00|273.56|267.56|273.5|267.5|273.56|267.56|273.49|267.49|0
1643306350000|2022-01-27 17:59:10|273.47|267.47|273.44|267.44|273.47|267.47|273.44|267.44|0
1643306360000|2022-01-27 17:59:20|273.45|267.45|273.45|267.45|273.46|267.46|273.45|267.45|0
1643306370000|2022-01-27 17:59:30|273.47|267.47|273.5|267.5|273.51|267.51|273.47|267.47|0
1643306380000|2022-01-27 17:59:40|273.49|267.49|273.5|267.5|273.51|267.51|273.49|267.49|0
1643306390000|2022-01-27 17:59:50|273.49|267.49|273.49|267.49|273.5|267.5|273.49|267.49|0
1643306400000|2022-01-27 18:00:00|273.48|267.48|273.48|267.48|273.51|267.51|273.48|267.48|0
1643306410000|2022-01-27 18:00:10|273.47|267.47|273.68|267.68|273.69|267.69|273.45|267.45|0
1643306420000|2022-01-27 18:00:20|273.7|267.7|273.71|267.71|273.71|267.71|273.69|267.69|0
1643306430000|2022-01-27 18:00:30|273.72|267.72|273.7|267.7|273.72|267.72|273.7|267.7|0
1643306440000|2022-01-27 18:00:40|273.73|267.73|273.7|267.7|273.73|267.73|273.7|267.7|0
1643306450000|2022-01-27 18:00:50|273.74|267.74|273.93|267.93|273.93|267.93|273.74|267.74|0
1643306460000|2022-01-27 18:01:00|273.92|267.92|274.01|268.01|274.02|268.02|273.92|267.92|0
1643306470000|2022-01-27 18:01:10|274.02|268.02|273.96|267.96|274.02|268.02|273.96|267.96|0
1643306480000|2022-01-27 18:01:20|273.97|267.97|273.95|267.95|273.97|267.97|273.95|267.95|0
1643306490000|2022-01-27 18:01:30|273.93|267.93|273.7|267.7|273.95|267.95|273.66|267.66|0
1643306500000|2022-01-27 18:01:40|273.95|267.95|273.93|267.93|273.95|267.95|273.93|267.93|0
1643306510000|2022-01-27 18:01:50|273.91|267.91|273.93|267.93|273.93|267.93|273.91|267.91|0
1643306520000|2022-01-27 18:02:00|273.88|267.88|273.9|267.9|273.9|267.9|273.88|267.88|0
1643306530000|2022-01-27 18:02:10|273.91|267.91|273.88|267.88|273.91|267.91|273.86|267.86|0
1643306540000|2022-01-27 18:02:20|273.81|267.81|273.79|267.79|273.81|267.81|273.79|267.79|0
1643306550000|2022-01-27 18:02:30|273.68|267.68|273.62|267.62|273.68|267.68|273.62|267.62|0
1643306560000|2022-01-27 18:02:40|273.6|267.6|273.59|267.59|273.6|267.6|273.59|267.59|0
1643306570000|2022-01-27 18:02:50|273.6|267.6|273.57|267.57|273.6|267.6|273.57|267.57|0
1643306580000|2022-01-27 18:03:00|273.56|267.56|273.65|267.65|273.68|267.68|273.56|267.56|0
1643306590000|2022-01-27 18:03:10|273.56|267.56|273.42|267.42|273.56|267.56|273.42|267.42|0
1643306600000|2022-01-27 18:03:20|273.41|267.41|273.47|267.47|273.48|267.48|273.4|267.4|0
1643306610000|2022-01-27 18:03:30|273.46|267.46|273.47|267.47|273.47|267.47|273.46|267.46|0
1643306620000|2022-01-27 18:03:40|273.44|267.44|273.38|267.38|273.44|267.44|273.36|267.36|0
1643306630000|2022-01-27 18:03:50|273.37|267.37|273.39|267.39|273.39|267.39|273.37|267.37|0
1643306640000|2022-01-27 18:04:00|273.38|267.38|273.39|267.39|273.39|267.39|273.38|267.38|0
1643306650000|2022-01-27 18:04:10|273.38|267.38|273.36|267.36|273.38|267.38|273.36|267.36|0
1643306660000|2022-01-27 18:04:20|273.35|267.35|273.35|267.35|273.35|267.35|273.35|267.35|0
1643306670000|2022-01-27 18:04:30|273.36|267.36|273.27|267.27|273.36|267.36|273.27|267.27|0
1643306680000|2022-01-27 18:04:40|273.19|267.19|273.15|267.15|273.19|267.19|273.15|267.15|0
1643306690000|2022-01-27 18:04:50|273.1|267.1|273.04|267.04|273.1|267.1|273.04|267.04|0
1643306700000|2022-01-27 18:05:00|272.92|266.92|272.87|266.87|272.92|266.92|272.86|266.86|0
1643306710000|2022-01-27 18:05:10|272.78|266.78|272.75|266.75|272.78|266.78|272.74|266.74|0
1643306720000|2022-01-27 18:05:20|272.74|266.74|272.86|266.86|272.86|266.86|272.74|266.74|0
1643306730000|2022-01-27 18:05:30|272.84|266.84|272.84|266.84|272.84|266.84|272.84|266.84|0
1643306740000|2022-01-27 18:05:40|272.88|266.88|272.88|266.88|272.89|266.89|272.88|266.88|0
1643306760000|2022-01-27 18:06:00|272.87|266.87|272.75|266.75|272.87|266.87|272.75|266.75|0
1643306770000|2022-01-27 18:06:10|272.77|266.77|272.7|266.7|272.8|266.8|272.7|266.7|0
1643306780000|2022-01-27 18:06:20|272.69|266.69|272.71|266.71|272.71|266.71|272.69|266.69|0
1643306790000|2022-01-27 18:06:30|272.8|266.8|272.8|266.8|272.8|266.8|272.8|266.8|0
1643306800000|2022-01-27 18:06:40|272.79|266.79|272.71|266.71|272.79|266.79|272.71|266.71|0
1643306810000|2022-01-27 18:06:50|272.72|266.72|272.71|266.71|272.72|266.72|272.7|266.7|0
1643306820000|2022-01-27 18:07:00|272.7|266.7|272.66|266.66|272.71|266.71|272.66|266.66|0
1643306830000|2022-01-27 18:07:10|272.64|266.64|272.61|266.61|272.64|266.64|272.61|266.61|0
1643306840000|2022-01-27 18:07:20|272.59|266.59|272.51|266.51|272.59|266.59|272.51|266.51|0
1643306850000|2022-01-27 18:07:30|272.5|266.5|272.45|266.45|272.5|266.5|272.44|266.44|0
1643306860000|2022-01-27 18:07:40|271.98|265.98|271.84|265.84|271.99|265.99|271.84|265.84|0
1643306870000|2022-01-27 18:07:50|271.83|265.83|271.81|265.81|271.84|265.84|271.8|265.8|0
1643306880000|2022-01-27 18:08:00|271.82|265.82|271.81|265.81|271.82|265.82|271.81|265.81|0
1643306890000|2022-01-27 18:08:10|271.8|265.8|271.82|265.82|271.82|265.82|271.8|265.8|0
1643306900000|2022-01-27 18:08:20|271.83|265.83|271.92|265.92|271.92|265.92|271.83|265.83|0
1643306910000|2022-01-27 18:08:30|271.91|265.91|271.85|265.85|271.91|265.91|271.82|265.82|0
1643306920000|2022-01-27 18:08:40|271.86|265.86|271.92|265.92|271.92|265.92|271.85|265.85|0
1643306930000|2022-01-27 18:08:50|271.95|265.95|271.93|265.93|271.95|265.95|271.93|265.93|0
1643306940000|2022-01-27 18:09:00|271.95|265.95|271.95|265.95|271.96|265.96|271.95|265.95|0
1643306950000|2022-01-27 18:09:10|271.96|265.96|271.83|265.83|271.96|265.96|271.83|265.83|0
1643306960000|2022-01-27 18:09:20|271.82|265.82|271.88|265.88|271.88|265.88|271.82|265.82|0
1643306970000|2022-01-27 18:09:30|271.87|265.87|271.88|265.88|271.89|265.89|271.87|265.87|0
1643306980000|2022-01-27 18:09:40|271.89|265.89|271.82|265.82|271.89|265.89|271.82|265.82|0
1643306990000|2022-01-27 18:09:50|271.83|265.83|271.83|265.83|271.83|265.83|271.82|265.82|0
1643307000000|2022-01-27 18:10:00|271.82|265.82|271.81|265.81|271.83|265.83|271.81|265.81|0
1643307010000|2022-01-27 18:10:10|271.82|265.82|271.76|265.76|271.82|265.82|271.75|265.75|0
1643307020000|2022-01-27 18:10:20|271.75|265.75|271.75|265.75|271.75|265.75|271.72|265.72|0
1643307030000|2022-01-27 18:10:30|271.74|265.74|271.72|265.72|271.74|265.74|271.72|265.72|0
1643307050000|2022-01-27 18:10:50|271.71|265.71|271.72|265.72|271.72|265.72|271.71|265.71|0
1643307060000|2022-01-27 18:11:00|271.71|265.71|271.71|265.71|271.71|265.71|271.71|265.71|0
1643307070000|2022-01-27 18:11:10|271.47|265.47|271.43|265.43|271.48|265.48|271.43|265.43|0
1643307080000|2022-01-27 18:11:20|271.42|265.42|271.34|265.34|271.44|265.44|271.34|265.34|0
1643307090000|2022-01-27 18:11:30|271.35|265.35|271.35|265.35|271.36|265.36|271.35|265.35|0
1643307100000|2022-01-27 18:11:40|271.31|265.31|271.32|265.32|271.32|265.32|271.31|265.31|0
1643307110000|2022-01-27 18:11:50|271.33|265.33|271.14|265.14|271.34|265.34|271.12|265.12|0
1643307120000|2022-01-27 18:12:00|271.21|265.21|271.23|265.23|271.25|265.25|271.21|265.21|0
1643307130000|2022-01-27 18:12:10|271.1|265.1|271.05|265.05|271.1|265.1|271.05|265.05|0
1643307140000|2022-01-27 18:12:20|271.04|265.04|271.24|265.24|271.24|265.24|271.04|265.04|0
1643307150000|2022-01-27 18:12:30|271.23|265.23|271.2|265.2|271.23|265.23|271.2|265.2|0
1643307160000|2022-01-27 18:12:40|271.14|265.14|271.14|265.14|271.16|265.16|271.11|265.11|0
1643307170000|2022-01-27 18:12:50|271.13|265.13|271.16|265.16|271.16|265.16|271.13|265.13|0
1643307180000|2022-01-27 18:13:00|271.1|265.1|271.09|265.09|271.1|265.1|271.08|265.08|0
1643307190000|2022-01-27 18:13:10|271.03|265.03|270.99|264.99|271.04|265.04|270.99|264.99|0
1643307200000|2022-01-27 18:13:20|271|265|271.02|265.02|271.02|265.02|270.97|264.97|0
1643307210000|2022-01-27 18:13:30|271.03|265.03|271.04|265.04|271.05|265.05|271.03|265.03|0
1643307220000|2022-01-27 18:13:40|271|265|270.98|264.98|271|265|270.94|264.94|0
1643307230000|2022-01-27 18:13:50|270.97|264.97|270.9|264.9|270.98|264.98|270.9|264.9|0
1643307240000|2022-01-27 18:14:00|270.89|264.89|270.84|264.84|270.89|264.89|270.84|264.84|0
1643307250000|2022-01-27 18:14:10|270.85|264.85|270.86|264.86|270.86|264.86|270.85|264.85|0
1643307280000|2022-01-27 18:14:40|270.85|264.85|270.93|264.93|270.93|264.93|270.85|264.85|0
1643307290000|2022-01-27 18:14:50|270.97|264.97|270.96|264.96|270.97|264.97|270.95|264.95|0
1643307300000|2022-01-27 18:15:00|270.95|264.95|270.94|264.94|270.96|264.96|270.94|264.94|0
1643307310000|2022-01-27 18:15:10|271.02|265.02|271.05|265.05|271.05|265.05|271.02|265.02|0
1643307320000|2022-01-27 18:15:20|271.17|265.17|271.22|265.22|271.22|265.22|271.14|265.14|0
1643307330000|2022-01-27 18:15:30|271.28|265.28|271.44|265.44|271.44|265.44|271.26|265.26|0
1643307340000|2022-01-27 18:15:40|271.42|265.42|271.42|265.42|271.42|265.42|271.42|265.42|0
1643307350000|2022-01-27 18:15:50|271.43|265.43|271.4|265.4|271.43|265.43|271.4|265.4|0
1643307360000|2022-01-27 18:16:00|271.41|265.41|271.52|265.52|271.52|265.52|271.41|265.41|0
1643307370000|2022-01-27 18:16:10|271.54|265.54|271.48|265.48|271.54|265.54|271.48|265.48|0
1643307380000|2022-01-27 18:16:20|271.49|265.49|271.5|265.5|271.5|265.5|271.49|265.49|0
1643307390000|2022-01-27 18:16:30|271.43|265.43|271.37|265.37|271.43|265.43|271.37|265.37|0
1643307400000|2022-01-27 18:16:40|271.36|265.36|271.59|265.59|271.59|265.59|271.35|265.35|0
1643307410000|2022-01-27 18:16:50|271.64|265.64|271.44|265.44|271.64|265.64|271.44|265.44|0
1643307420000|2022-01-27 18:17:00|271.42|265.42|271.44|265.44|271.44|265.44|271.42|265.42|0
1643307430000|2022-01-27 18:17:10|271.43|265.43|271.35|265.35|271.43|265.43|271.35|265.35|0
1643307440000|2022-01-27 18:17:20|271.34|265.34|271.32|265.32|271.34|265.34|271.32|265.32|0
1643307450000|2022-01-27 18:17:30|271.31|265.31|271.3|265.3|271.31|265.31|271.3|265.3|0
1643307460000|2022-01-27 18:17:40|271.29|265.29|271.37|265.37|271.37|265.37|271.28|265.28|0
1643307470000|2022-01-27 18:17:50|271.36|265.36|271.26|265.26|271.37|265.37|271.26|265.26|0
1643307480000|2022-01-27 18:18:00|271.27|265.27|271.28|265.28|271.28|265.28|271.27|265.27|0
1643307490000|2022-01-27 18:18:10|271.13|265.13|271.21|265.21|271.21|265.21|271.13|265.13|0
1643307500000|2022-01-27 18:18:20|271.24|265.24|271.25|265.25|271.26|265.26|271.24|265.24|0
1643307510000|2022-01-27 18:18:30|271.23|265.23|271.24|265.24|271.24|265.24|271.23|265.23|0
1643307520000|2022-01-27 18:18:40|271.23|265.23|271.07|265.07|271.24|265.24|271.06|265.06|0
1643307530000|2022-01-27 18:18:50|271.08|265.08|271.07|265.07|271.08|265.08|271.07|265.07|0
1643307540000|2022-01-27 18:19:00|271.08|265.08|271.07|265.07|271.08|265.08|271.07|265.07|0
1643307550000|2022-01-27 18:19:10|270.89|264.89|270.88|264.88|270.89|264.89|270.88|264.88|0
1643307560000|2022-01-27 18:19:20|270.89|264.89|270.81|264.81|270.89|264.89|270.74|264.74|0
1643307570000|2022-01-27 18:19:30|270.75|264.75|270.82|264.82|270.83|264.83|270.75|264.75|0
1643307580000|2022-01-27 18:19:40|270.83|264.83|270.77|264.77|270.83|264.83|270.77|264.77|0
1643307590000|2022-01-27 18:19:50|270.76|264.76|270.85|264.85|270.85|264.85|270.76|264.76|0
1643307600000|2022-01-27 18:20:00|270.86|264.86|270.85|264.85|270.86|264.86|270.85|264.85|0
1643307610000|2022-01-27 18:20:10|270.91|264.91|270.92|264.92|270.93|264.93|270.91|264.91|0
1643307620000|2022-01-27 18:20:20|270.93|264.93|270.9|264.9|270.93|264.93|270.9|264.9|0
1643307630000|2022-01-27 18:20:30|270.91|264.91|270.82|264.82|270.91|264.91|270.82|264.82|0
1643307640000|2022-01-27 18:20:40|270.81|264.81|270.8|264.8|270.81|264.81|270.8|264.8|0
1643307660000|2022-01-27 18:21:00|270.79|264.79|270.75|264.75|270.82|264.82|270.75|264.75|0
1643307670000|2022-01-27 18:21:10|270.72|264.72|270.71|264.71|270.72|264.72|270.67|264.67|0
1643307680000|2022-01-27 18:21:20|270.7|264.7|270.7|264.7|270.7|264.7|270.7|264.7|0
1643307690000|2022-01-27 18:21:30|270.71|264.71|270.31|264.31|270.72|264.72|270.31|264.31|0
1643307700000|2022-01-27 18:21:40|270.21|264.21|270.19|264.19|270.21|264.21|270.19|264.19|0
1643307710000|2022-01-27 18:21:50|270.17|264.17|270.17|264.17|270.17|264.17|270.17|264.17|0
1643307720000|2022-01-27 18:22:00|270.18|264.18|270.18|264.18|270.18|264.18|270.18|264.18|0
1643307730000|2022-01-27 18:22:10|270.08|264.08|270.11|264.11|270.11|264.11|270.07|264.07|0
1643307740000|2022-01-27 18:22:20|270.12|264.12|270.22|264.22|270.22|264.22|270.08|264.08|0
1643307750000|2022-01-27 18:22:30|270.19|264.19|270.17|264.17|270.19|264.19|270.17|264.17|0
1643307760000|2022-01-27 18:22:40|270.14|264.14|270.04|264.04|270.14|264.14|270.04|264.04|0
1643307770000|2022-01-27 18:22:50|269.98|263.98|269.99|263.99|269.99|263.99|269.97|263.97|0
1643307780000|2022-01-27 18:23:00|269.98|263.98|269.91|263.91|269.98|263.98|269.91|263.91|0
1643307790000|2022-01-27 18:23:10|269.85|263.85|269.77|263.77|269.85|263.85|269.77|263.77|0
1643307800000|2022-01-27 18:23:20|269.76|263.76|269.76|263.76|269.76|263.76|269.76|263.76|0
1643307810000|2022-01-27 18:23:30|269.79|263.79|269.76|263.76|269.79|263.79|269.76|263.76|0
1643307820000|2022-01-27 18:23:40|269.75|263.75|269.82|263.82|269.82|263.82|269.75|263.75|0
1643307830000|2022-01-27 18:23:50|269.73|263.73|269.72|263.72|269.74|263.74|269.72|263.72|0
1643307840000|2022-01-27 18:24:00|269.67|263.67|269.67|263.67|269.67|263.67|269.67|263.67|0
1643307850000|2022-01-27 18:24:10|269.65|263.65|269.6|263.6|269.65|263.65|269.6|263.6|0
1643307860000|2022-01-27 18:24:20|269.55|263.55|269.54|263.54|269.55|263.55|269.54|263.54|0
1643307870000|2022-01-27 18:24:30|269.51|263.51|269.56|263.56|269.57|263.57|269.51|263.51|0
1643307910000|2022-01-27 18:25:10|269.62|263.62|269.54|263.54|269.62|263.62|269.54|263.54|0
1643307920000|2022-01-27 18:25:20|269.55|263.55|269.61|263.61|269.61|263.61|269.5|263.5|0
1643307930000|2022-01-27 18:25:30|269.57|263.57|269.58|263.58|269.58|263.58|269.57|263.57|0
1643307940000|2022-01-27 18:25:40|269.57|263.57|269.43|263.43|269.58|263.58|269.43|263.43|0
1643307950000|2022-01-27 18:25:50|269.38|263.38|269.42|263.42|269.42|263.42|269.38|263.38|0
1643307960000|2022-01-27 18:26:00|269.43|263.43|269.46|263.46|269.46|263.46|269.43|263.43|0
1643307970000|2022-01-27 18:26:10|269.52|263.52|269.51|263.51|269.52|263.52|269.51|263.51|0
1643307980000|2022-01-27 18:26:20|269.66|263.66|269.65|263.65|269.66|263.66|269.65|263.65|0
1643307990000|2022-01-27 18:26:30|269.62|263.62|269.63|263.63|269.63|263.63|269.62|263.62|0
1643308010000|2022-01-27 18:26:50|269.62|263.62|269.63|263.63|269.63|263.63|269.62|263.62|0
1643308020000|2022-01-27 18:27:00|269.59|263.59|269.57|263.57|269.59|263.59|269.57|263.57|0
1643308030000|2022-01-27 18:27:10|269.71|263.71|269.72|263.72|269.72|263.72|269.71|263.71|0
1643308040000|2022-01-27 18:27:20|269.71|263.71|269.91|263.91|269.91|263.91|269.71|263.71|0
1643308050000|2022-01-27 18:27:30|269.95|263.95|269.97|263.97|269.97|263.97|269.94|263.94|0
1643308060000|2022-01-27 18:27:40|269.96|263.96|270.09|264.09|270.1|264.1|269.95|263.95|0
1643308070000|2022-01-27 18:27:50|270.08|264.08|270.09|264.09|270.09|264.09|270.08|264.08|0
1643308080000|2022-01-27 18:28:00|270.08|264.08|270.21|264.21|270.21|264.21|270.08|264.08|0
1643308090000|2022-01-27 18:28:10|270.24|264.24|270.22|264.22|270.24|264.24|270.22|264.22|0
1643308100000|2022-01-27 18:28:20|270.25|264.25|270.2|264.2|270.33|264.33|270.2|264.2|0
1643308110000|2022-01-27 18:28:30|270.33|264.33|270.34|264.34|270.34|264.34|270.33|264.33|0
1643308120000|2022-01-27 18:28:40|270.33|264.33|270.33|264.33|270.33|264.33|270.33|264.33|0
1643308130000|2022-01-27 18:28:50|270.34|264.34|270.31|264.31|270.34|264.34|270.31|264.31|0
1643308140000|2022-01-27 18:29:00|270.3|264.3|270.3|264.3|270.3|264.3|270.3|264.3|0
1643308150000|2022-01-27 18:29:10|270.29|264.29|270.29|264.29|270.29|264.29|270.28|264.28|0
1643308160000|2022-01-27 18:29:20|270.28|264.28|270.27|264.27|270.28|264.28|270.27|264.27|0
1643308170000|2022-01-27 18:29:30|270.28|264.28|269.97|263.97|270.28|264.28|269.96|263.96|0
1643308180000|2022-01-27 18:29:40|269.96|263.96|269.91|263.91|269.96|263.96|269.91|263.91|0
1643308190000|2022-01-27 18:29:50|269.88|263.88|269.74|263.74|269.88|263.88|269.74|263.74|0
1643308200000|2022-01-27 18:30:00|269.71|263.71|269.69|263.69|269.71|263.71|269.69|263.69|0
1643308210000|2022-01-27 18:30:10|269.71|263.71|269.78|263.78|269.78|263.78|269.68|263.68|0
1643308220000|2022-01-27 18:30:20|269.77|263.77|270.16|264.16|270.16|264.16|269.77|263.77|0
1643308230000|2022-01-27 18:30:30|270.21|264.21|270.29|264.29|270.29|264.29|270.21|264.21|0
1643308240000|2022-01-27 18:30:40|270.25|264.25|270.17|264.17|270.25|264.25|270.17|264.17|0
1643308250000|2022-01-27 18:30:50|270.18|264.18|270.21|264.21|270.21|264.21|270.18|264.18|0
1643308260000|2022-01-27 18:31:00|270.24|264.24|270.23|264.23|270.24|264.24|270.23|264.23|0
1643308270000|2022-01-27 18:31:10|270.24|264.24|270.24|264.24|270.24|264.24|270.23|264.23|0
1643308280000|2022-01-27 18:31:20|270.23|264.23|270.35|264.35|270.35|264.35|270.22|264.22|0
1643308290000|2022-01-27 18:31:30|270.36|264.36|270.28|264.28|270.36|264.36|270.28|264.28|0
1643308300000|2022-01-27 18:31:40|270.29|264.29|270.29|264.29|270.29|264.29|270.28|264.28|0
1643308310000|2022-01-27 18:31:50|270.3|264.3|270.36|264.36|270.36|264.36|270.3|264.3|0
1643308320000|2022-01-27 18:32:00|270.35|264.35|270.58|264.58|270.58|264.58|270.35|264.35|0
1643308330000|2022-01-27 18:32:10|270.71|264.71|270.6|264.6|270.77|264.77|270.59|264.59|0
1643308340000|2022-01-27 18:32:20|270.59|264.59|270.57|264.57|270.59|264.59|270.57|264.57|0
1643308350000|2022-01-27 18:32:30|270.55|264.55|270.44|264.44|270.58|264.58|270.44|264.44|0
1643308370000|2022-01-27 18:32:50|270.43|264.43|270.39|264.39|270.44|264.44|270.39|264.39|0
1643308380000|2022-01-27 18:33:00|270.42|264.42|270.46|264.46|270.46|264.46|270.42|264.42|0
1643308400000|2022-01-27 18:33:20|270.44|264.44|270.41|264.41|270.44|264.44|270.41|264.41|0
1643308410000|2022-01-27 18:33:30|270.47|264.47|270.48|264.48|270.48|264.48|270.47|264.47|0
1643308420000|2022-01-27 18:33:40|270.67|264.67|270.68|264.68|270.68|264.68|270.67|264.67|0
1643308430000|2022-01-27 18:33:50|270.7|264.7|270.69|264.69|270.7|264.7|270.69|264.69|0
1643308440000|2022-01-27 18:34:00|270.7|264.7|270.72|264.72|270.72|264.72|270.7|264.7|0
1643308450000|2022-01-27 18:34:10|270.74|264.74|270.8|264.8|270.81|264.81|270.74|264.74|0
1643308460000|2022-01-27 18:34:20|270.79|264.79|270.79|264.79|270.79|264.79|270.78|264.78|0
1643308470000|2022-01-27 18:34:30|270.78|264.78|270.78|264.78|270.78|264.78|270.78|264.78|0
1643308480000|2022-01-27 18:34:40|270.79|264.79|270.86|264.86|270.86|264.86|270.79|264.79|0
1643308490000|2022-01-27 18:34:50|270.9|264.9|270.89|264.89|270.9|264.9|270.89|264.89|0
1643308500000|2022-01-27 18:35:00|270.9|264.9|270.97|264.97|270.98|264.98|270.9|264.9|0
1643308510000|2022-01-27 18:35:10|270.98|264.98|271.04|265.04|271.07|265.07|270.98|264.98|0
1643308520000|2022-01-27 18:35:20|271.1|265.1|271.21|265.21|271.22|265.22|271.1|265.1|0
1643308530000|2022-01-27 18:35:30|271.24|265.24|271.32|265.32|271.32|265.32|271.24|265.24|0
1643308540000|2022-01-27 18:35:40|271.29|265.29|271.5|265.5|271.5|265.5|271.29|265.29|0
1643308550000|2022-01-27 18:35:50|271.51|265.51|271.59|265.59|271.6|265.6|271.5|265.5|0
1643308560000|2022-01-27 18:36:00|271.62|265.62|271.77|265.77|271.77|265.77|271.62|265.62|0
1643308570000|2022-01-27 18:36:10|271.78|265.78|271.77|265.77|271.78|265.78|271.77|265.77|0
1643308580000|2022-01-27 18:36:20|271.74|265.74|271.74|265.74|271.77|265.77|271.74|265.74|0
1643308590000|2022-01-27 18:36:30|271.72|265.72|271.67|265.67|271.81|265.81|271.67|265.67|0
1643308600000|2022-01-27 18:36:40|271.66|265.66|271.76|265.76|271.76|265.76|271.66|265.66|0
1643308610000|2022-01-27 18:36:50|271.8|265.8|271.86|265.86|271.86|265.86|271.8|265.8|0
1643308620000|2022-01-27 18:37:00|271.85|265.85|271.75|265.75|271.85|265.85|271.74|265.74|0
1643308630000|2022-01-27 18:37:10|271.74|265.74|271.68|265.68|271.74|265.74|271.63|265.63|0
1643308640000|2022-01-27 18:37:20|271.67|265.67|271.68|265.68|271.7|265.7|271.67|265.67|0
1643308650000|2022-01-27 18:37:30|271.67|265.67|271.67|265.67|271.67|265.67|271.67|265.67|0
1643308660000|2022-01-27 18:37:40|271.68|265.68|271.66|265.66|271.68|265.68|271.65|265.65|0
1643308680000|2022-01-27 18:38:00|271.67|265.67|271.58|265.58|271.67|265.67|271.58|265.58|0
1643308690000|2022-01-27 18:38:10|271.57|265.57|271.47|265.47|271.57|265.57|271.46|265.46|0
1643308700000|2022-01-27 18:38:20|271.48|265.48|271.47|265.47|271.48|265.48|271.47|265.47|0
1643308710000|2022-01-27 18:38:30|271.46|265.46|271.36|265.36|271.46|265.46|271.36|265.36|0
1643308720000|2022-01-27 18:38:40|271.35|265.35|271.36|265.36|271.36|265.36|271.35|265.35|0
1643308730000|2022-01-27 18:38:50|271.28|265.28|271.03|265.03|271.28|265.28|271.03|265.03|0
1643308740000|2022-01-27 18:39:00|271.01|265.01|271|265|271.01|265.01|271|265|0
1643308750000|2022-01-27 18:39:10|270.99|264.99|270.88|264.88|270.99|264.99|270.86|264.86|0
1643308760000|2022-01-27 18:39:20|270.8|264.8|270.79|264.79|270.82|264.82|270.78|264.78|0
1643308770000|2022-01-27 18:39:30|270.77|264.77|270.74|264.74|270.77|264.77|270.74|264.74|0
1643308780000|2022-01-27 18:39:40|270.73|264.73|270.67|264.67|270.74|264.74|270.65|264.65|0
1643308790000|2022-01-27 18:39:50|270.62|264.62|270.61|264.61|270.62|264.62|270.61|264.61|0
1643308800000|2022-01-27 18:40:00|270.62|264.62|270.62|264.62|270.62|264.62|270.6|264.6|0
1643308810000|2022-01-27 18:40:10|270.61|264.61|270.61|264.61|270.61|264.61|270.61|264.61|0
1643308820000|2022-01-27 18:40:20|270.62|264.62|270.61|264.61|270.62|264.62|270.61|264.61|0
1643308830000|2022-01-27 18:40:30|270.6|264.6|270.3|264.3|270.6|264.6|270.29|264.29|0
1643308840000|2022-01-27 18:40:40|270.29|264.29|270.3|264.3|270.3|264.3|270.29|264.29|0
1643308850000|2022-01-27 18:40:50|270.31|264.31|270.29|264.29|270.33|264.33|270.29|264.29|0
1643308860000|2022-01-27 18:41:00|270.28|264.28|270.55|264.55|270.55|264.55|270.28|264.28|0
1643308870000|2022-01-27 18:41:10|270.54|264.54|270.51|264.51|270.57|264.57|270.51|264.51|0
1643308880000|2022-01-27 18:41:20|270.52|264.52|270.55|264.55|270.55|264.55|270.52|264.52|0
1643308890000|2022-01-27 18:41:30|270.56|264.56|270.56|264.56|270.57|264.57|270.56|264.56|0
1643308900000|2022-01-27 18:41:40|270.51|264.51|270.51|264.51|270.52|264.52|270.5|264.5|0
1643308910000|2022-01-27 18:41:50|270.6|264.6|270.6|264.6|270.6|264.6|270.6|264.6|0
1643308920000|2022-01-27 18:42:00|270.66|264.66|270.78|264.78|270.78|264.78|270.66|264.66|0
1643308930000|2022-01-27 18:42:10|270.77|264.77|270.8|264.8|270.8|264.8|270.77|264.77|0
1643308940000|2022-01-27 18:42:20|270.83|264.83|270.86|264.86|270.86|264.86|270.83|264.83|0
1643308950000|2022-01-27 18:42:30|270.85|264.85|270.85|264.85|270.85|264.85|270.84|264.84|0
1643308960000|2022-01-27 18:42:40|270.84|264.84|270.84|264.84|270.85|264.85|270.84|264.84|0
1643308970000|2022-01-27 18:42:50|270.85|264.85|270.83|264.83|270.85|264.85|270.83|264.83|0
1643308980000|2022-01-27 18:43:00|270.84|264.84|270.82|264.82|270.84|264.84|270.82|264.82|0
1643308990000|2022-01-27 18:43:10|270.77|264.77|270.71|264.71|270.77|264.77|270.7|264.7|0
1643309000000|2022-01-27 18:43:20|270.7|264.7|270.57|264.57|270.7|264.7|270.57|264.57|0
1643309010000|2022-01-27 18:43:30|270.56|264.56|270.52|264.52|270.57|264.57|270.52|264.52|0
1643309020000|2022-01-27 18:43:40|270.53|264.53|270.48|264.48|270.53|264.53|270.43|264.43|0
1643309030000|2022-01-27 18:43:50|270.47|264.47|270.45|264.45|270.47|264.47|270.44|264.44|0
1643309040000|2022-01-27 18:44:00|270.43|264.43|270.43|264.43|270.44|264.44|270.43|264.43|0
1643309050000|2022-01-27 18:44:10|270.42|264.42|270.43|264.43|270.43|264.43|270.42|264.42|0
1643309060000|2022-01-27 18:44:20|270.44|264.44|270.32|264.32|270.46|264.46|270.32|264.32|0
1643309070000|2022-01-27 18:44:30|270.33|264.33|270.33|264.33|270.34|264.34|270.33|264.33|0
1643309090000|2022-01-27 18:44:50|270.34|264.34|270.38|264.38|270.38|264.38|270.33|264.33|0
1643309100000|2022-01-27 18:45:00|270.39|264.39|270.38|264.38|270.39|264.39|270.38|264.38|0
1643309110000|2022-01-27 18:45:10|270.37|264.37|270.43|264.43|270.43|264.43|270.37|264.37|0
1643309120000|2022-01-27 18:45:20|270.42|264.42|270.42|264.42|270.43|264.43|270.42|264.42|0
1643309130000|2022-01-27 18:45:30|270.41|264.41|270.38|264.38|270.41|264.41|270.37|264.37|0
1643309140000|2022-01-27 18:45:40|270.39|264.39|270.4|264.4|270.41|264.41|270.39|264.39|0
1643309150000|2022-01-27 18:45:50|270.41|264.41|270.4|264.4|270.41|264.41|270.4|264.4|0
1643309160000|2022-01-27 18:46:00|270.41|264.41|270.41|264.41|270.45|264.45|270.41|264.41|0
1643309170000|2022-01-27 18:46:10|270.42|264.42|270.4|264.4|270.42|264.42|270.4|264.4|0
1643309180000|2022-01-27 18:46:20|270.38|264.38|270.35|264.35|270.4|264.4|270.35|264.35|0
1643309190000|2022-01-27 18:46:30|270.36|264.36|270.37|264.37|270.37|264.37|270.36|264.36|0
1643309200000|2022-01-27 18:46:40|270.36|264.36|270.37|264.37|270.4|264.4|270.36|264.36|0
1643309210000|2022-01-27 18:46:50|270.43|264.43|270.51|264.51|270.52|264.52|270.43|264.43|0
1643309220000|2022-01-27 18:47:00|270.52|264.52|270.46|264.46|270.52|264.52|270.46|264.46|0
1643309230000|2022-01-27 18:47:10|270.45|264.45|270.56|264.56|270.56|264.56|270.45|264.45|0
1643309240000|2022-01-27 18:47:20|270.55|264.55|270.55|264.55|270.55|264.55|270.55|264.55|0
1643309250000|2022-01-27 18:47:30|270.56|264.56|270.52|264.52|270.56|264.56|270.52|264.52|0
1643309260000|2022-01-27 18:47:40|270.51|264.51|270.52|264.52|270.52|264.52|270.51|264.51|0
1643309270000|2022-01-27 18:47:50|270.54|264.54|270.53|264.53|270.54|264.54|270.53|264.53|0
1643309280000|2022-01-27 18:48:00|270.52|264.52|270.57|264.57|270.58|264.58|270.52|264.52|0
1643309290000|2022-01-27 18:48:10|270.56|264.56|270.49|264.49|270.56|264.56|270.49|264.49|0
1643309310000|2022-01-27 18:48:30|270.5|264.5|270.45|264.45|270.5|264.5|270.45|264.45|0
1643309320000|2022-01-27 18:48:40|270.46|264.46|270.47|264.47|270.47|264.47|270.46|264.46|0
1643309330000|2022-01-27 18:48:50|270.48|264.48|270.74|264.74|270.74|264.74|270.48|264.48|0
1643309340000|2022-01-27 18:49:00|270.73|264.73|270.9|264.9|270.9|264.9|270.73|264.73|0
1643309350000|2022-01-27 18:49:10|270.98|264.98|271.01|265.01|271.02|265.02|270.97|264.97|0
1643309360000|2022-01-27 18:49:20|271.02|265.02|271.1|265.1|271.1|265.1|271.02|265.02|0
1643309370000|2022-01-27 18:49:30|271.11|265.11|271.24|265.24|271.24|265.24|271.11|265.11|0
1643309380000|2022-01-27 18:49:40|271.32|265.32|271.4|265.4|271.41|265.41|271.32|265.32|0
1643309390000|2022-01-27 18:49:50|271.41|265.41|271.41|265.41|271.41|265.41|271.41|265.41|0
1643309400000|2022-01-27 18:50:00|271.4|265.4|271.41|265.41|271.41|265.41|271.35|265.35|0
1643309410000|2022-01-27 18:50:10|271.44|265.44|271.44|265.44|271.44|265.44|271.44|265.44|0
1643309420000|2022-01-27 18:50:20|271.4|265.4|271.44|265.44|271.45|265.45|271.39|265.39|0
1643309430000|2022-01-27 18:50:30|271.59|265.59|271.61|265.61|271.61|265.61|271.58|265.58|0
1643309440000|2022-01-27 18:50:40|271.6|265.6|271.6|265.6|271.61|265.61|271.6|265.6|0
1643309450000|2022-01-27 18:50:50|271.59|265.59|271.57|265.57|271.59|265.59|271.57|265.57|0
1643309460000|2022-01-27 18:51:00|271.56|265.56|271.49|265.49|271.56|265.56|271.49|265.49|0
1643309470000|2022-01-27 18:51:10|271.5|265.5|271.46|265.46|271.5|265.5|271.46|265.46|0
1643309480000|2022-01-27 18:51:20|271.59|265.59|271.6|265.6|271.6|265.6|271.59|265.59|0
1643309490000|2022-01-27 18:51:30|271.61|265.61|271.62|265.62|271.62|265.62|271.57|265.57|0
1643309500000|2022-01-27 18:51:40|271.63|265.63|271.6|265.6|271.63|265.63|271.59|265.59|0
1643309510000|2022-01-27 18:51:50|271.59|265.59|271.6|265.6|271.6|265.6|271.59|265.59|0
1643309520000|2022-01-27 18:52:00|271.59|265.59|271.55|265.55|271.59|265.59|271.53|265.53|0
1643309530000|2022-01-27 18:52:10|271.56|265.56|271.52|265.52|271.57|265.57|271.52|265.52|0
1643309540000|2022-01-27 18:52:20|271.53|265.53|271.53|265.53|271.53|265.53|271.53|265.53|0
1643309550000|2022-01-27 18:52:30|271.56|265.56|271.56|265.56|271.56|265.56|271.56|265.56|0
1643309560000|2022-01-27 18:52:40|271.55|265.55|271.56|265.56|271.56|265.56|271.55|265.55|0
1643309570000|2022-01-27 18:52:50|271.59|265.59|271.56|265.56|271.59|265.59|271.56|265.56|0
1643309580000|2022-01-27 18:53:00|271.57|265.57|271.57|265.57|271.57|265.57|271.56|265.56|0
1643309590000|2022-01-27 18:53:10|271.58|265.58|271.57|265.57|271.58|265.58|271.57|265.57|0
1643309600000|2022-01-27 18:53:20|271.58|265.58|271.59|265.59|271.59|265.59|271.58|265.58|0
1643309610000|2022-01-27 18:53:30|271.58|265.58|271.68|265.68|271.68|265.68|271.58|265.58|0
1643309620000|2022-01-27 18:53:40|271.69|265.69|271.72|265.72|271.75|265.75|271.68|265.68|0
1643309630000|2022-01-27 18:53:50|271.69|265.69|271.69|265.69|271.69|265.69|271.69|265.69|0
1643309640000|2022-01-27 18:54:00|271.71|265.71|271.61|265.61|271.71|265.71|271.61|265.61|0
1643309650000|2022-01-27 18:54:10|271.59|265.59|271.59|265.59|271.6|265.6|271.59|265.59|0
1643309660000|2022-01-27 18:54:20|271.6|265.6|271.59|265.59|271.6|265.6|271.59|265.59|0
1643309670000|2022-01-27 18:54:30|271.58|265.58|271.56|265.56|271.58|265.58|271.56|265.56|0
1643309680000|2022-01-27 18:54:40|271.57|265.57|271.57|265.57|271.58|265.58|271.56|265.56|0
1643309690000|2022-01-27 18:54:50|271.56|265.56|271.5|265.5|271.56|265.56|271.5|265.5|0
1643309700000|2022-01-27 18:55:00|271.51|265.51|271.54|265.54|271.55|265.55|271.51|265.51|0
1643309710000|2022-01-27 18:55:10|271.55|265.55|271.58|265.58|271.59|265.59|271.55|265.55|0
1643309730000|2022-01-27 18:55:30|271.59|265.59|271.59|265.59|271.59|265.59|271.57|265.57|0
1643309740000|2022-01-27 18:55:40|271.6|265.6|271.59|265.59|271.6|265.6|271.59|265.59|0
1643309750000|2022-01-27 18:55:50|271.58|265.58|271.6|265.6|271.6|265.6|271.58|265.58|0
1643309760000|2022-01-27 18:56:00|271.58|265.58|271.66|265.66|271.66|265.66|271.58|265.58|0
1643309770000|2022-01-27 18:56:10|271.7|265.7|271.75|265.75|271.76|265.76|271.7|265.7|0
1643309780000|2022-01-27 18:56:20|271.76|265.76|271.75|265.75|271.76|265.76|271.74|265.74|0
1643309790000|2022-01-27 18:56:30|271.76|265.76|271.77|265.77|271.78|265.78|271.75|265.75|0
1643309800000|2022-01-27 18:56:40|271.78|265.78|271.77|265.77|271.78|265.78|271.77|265.77|0
1643309810000|2022-01-27 18:56:50|271.78|265.78|271.78|265.78|271.78|265.78|271.78|265.78|0
1643309820000|2022-01-27 18:57:00|271.76|265.76|271.76|265.76|271.76|265.76|271.76|265.76|0
1643309830000|2022-01-27 18:57:10|271.84|265.84|271.87|265.87|271.87|265.87|271.84|265.84|0
1643309840000|2022-01-27 18:57:20|271.88|265.88|272.01|266.01|272.01|266.01|271.88|265.88|0
1643309850000|2022-01-27 18:57:30|272|266|272.49|266.49|272.49|266.49|272|266|0
1643309860000|2022-01-27 18:57:40|272.51|266.51|272.91|266.91|272.91|266.91|272.5|266.5|0
1643309870000|2022-01-27 18:57:50|272.92|266.92|273.07|267.07|273.1|267.1|272.92|266.92|0
1643309880000|2022-01-27 18:58:00|273.06|267.06|273.08|267.08|273.08|267.08|273.05|267.05|0
1643309890000|2022-01-27 18:58:10|273.11|267.11|273.15|267.15|273.15|267.15|273.11|267.11|0
1643309900000|2022-01-27 18:58:20|273.16|267.16|273.14|267.14|273.19|267.19|273.13|267.13|0
1643309910000|2022-01-27 18:58:30|273.13|267.13|273.13|267.13|273.14|267.14|273.13|267.13|0
1643309920000|2022-01-27 18:58:40|273.11|267.11|272.99|266.99|273.11|267.11|272.99|266.99|0
1643309930000|2022-01-27 18:58:50|273|267|273.02|267.02|273.02|267.02|273|267|0
1643309940000|2022-01-27 18:59:00|273.03|267.03|272.95|266.95|273.03|267.03|272.95|266.95|0
1643309960000|2022-01-27 18:59:20|272.96|266.96|272.96|266.96|272.96|266.96|272.96|266.96|0
1643309970000|2022-01-27 18:59:30|272.92|266.92|272.91|266.91|272.93|266.93|272.91|266.91|0
1643309980000|2022-01-27 18:59:40|272.9|266.9|272.9|266.9|272.91|266.91|272.9|266.9|0
1643309990000|2022-01-27 18:59:50|272.89|266.89|272.89|266.89|272.9|266.9|272.89|266.89|0
1643310000000|2022-01-27 19:00:00|272.9|266.9|272.89|266.89|272.9|266.9|272.88|266.88|0
1643310010000|2022-01-27 19:00:10|272.94|266.94|272.94|266.94|272.94|266.94|272.91|266.91|0
1643310020000|2022-01-27 19:00:20|272.93|266.93|272.97|266.97|272.97|266.97|272.93|266.93|0
1643310030000|2022-01-27 19:00:30|273.02|267.02|273.04|267.04|273.04|267.04|273.01|267.01|0
1643310040000|2022-01-27 19:00:40|273.05|267.05|273.06|267.06|273.06|267.06|273.05|267.05|0
1643310050000|2022-01-27 19:00:50|273.08|267.08|273.19|267.19|273.19|267.19|273.08|267.08|0
1643310060000|2022-01-27 19:01:00|273.3|267.3|273.3|267.3|273.34|267.34|273.3|267.3|0
1643310070000|2022-01-27 19:01:10|273.4|267.4|273.48|267.48|273.48|267.48|273.4|267.4|0
1643310080000|2022-01-27 19:01:20|273.49|267.49|273.61|267.61|273.61|267.61|273.49|267.49|0
1643310090000|2022-01-27 19:01:30|273.6|267.6|273.6|267.6|273.61|267.61|273.6|267.6|0
1643310100000|2022-01-27 19:01:40|273.62|267.62|273.71|267.71|273.71|267.71|273.62|267.62|0
1643310110000|2022-01-27 19:01:50|273.72|267.72|273.81|267.81|273.81|267.81|273.71|267.71|0
1643310120000|2022-01-27 19:02:00|273.8|267.8|273.85|267.85|273.85|267.85|273.8|267.8|0
1643310130000|2022-01-27 19:02:10|273.88|267.88|274.09|268.09|274.09|268.09|273.88|267.88|0
1643310140000|2022-01-27 19:02:20|274.1|268.1|274.04|268.04|274.1|268.1|274.04|268.04|0
1643310150000|2022-01-27 19:02:30|274.03|268.03|274.09|268.09|274.13|268.13|274.03|268.03|0
1643310160000|2022-01-27 19:02:40|274.08|268.08|274.17|268.17|274.17|268.17|274.08|268.08|0
1643310170000|2022-01-27 19:02:50|274.14|268.14|274.12|268.12|274.14|268.14|274.11|268.11|0
1643310180000|2022-01-27 19:03:00|274.11|268.11|274.13|268.13|274.13|268.13|274.11|268.11|0
1643310200000|2022-01-27 19:03:20|274.11|268.11|274.11|268.11|274.12|268.12|274.11|268.11|0
1643310210000|2022-01-27 19:03:30|274.12|268.12|274.12|268.12|274.12|268.12|274.06|268.06|0
1643310230000|2022-01-27 19:03:50|274.13|268.13|274.13|268.13|274.13|268.13|274.13|268.13|0
1643310240000|2022-01-27 19:04:00|274.15|268.15|274.15|268.15|274.15|268.15|274.15|268.15|0
1643310250000|2022-01-27 19:04:10|274.22|268.22|274.28|268.28|274.28|268.28|274.22|268.22|0
1643310260000|2022-01-27 19:04:20|274.27|268.27|274.28|268.28|274.28|268.28|274.27|268.27|0
1643310270000|2022-01-27 19:04:30|274.29|268.29|274.28|268.28|274.29|268.29|274.28|268.28|0
1643310280000|2022-01-27 19:04:40|274.24|268.24|274.24|268.24|274.24|268.24|274.24|268.24|0
1643310290000|2022-01-27 19:04:50|274.23|268.23|274.26|268.26|274.26|268.26|274.23|268.23|0
1643310300000|2022-01-27 19:05:00|274.3|268.3|274.41|268.41|274.41|268.41|274.3|268.3|0
1643310310000|2022-01-27 19:05:10|274.4|268.4|274.4|268.4|274.4|268.4|274.4|268.4|0
1643310320000|2022-01-27 19:05:20|274.39|268.39|274.42|268.42|274.42|268.42|274.39|268.39|0
1643310330000|2022-01-27 19:05:30|274.37|268.37|274.36|268.36|274.37|268.37|274.35|268.35|0
1643310340000|2022-01-27 19:05:40|274.39|268.39|274.4|268.4|274.41|268.41|274.38|268.38|0
1643310350000|2022-01-27 19:05:50|274.41|268.41|274.41|268.41|274.43|268.43|274.41|268.41|0
1643310360000|2022-01-27 19:06:00|274.43|268.43|274.45|268.45|274.45|268.45|274.43|268.43|0
1643310370000|2022-01-27 19:06:10|274.46|268.46|274.61|268.61|274.61|268.61|274.46|268.46|0
1643310380000|2022-01-27 19:06:20|274.6|268.6|274.66|268.66|274.66|268.66|274.6|268.6|0
1643310390000|2022-01-27 19:06:30|274.67|268.67|274.74|268.74|274.77|268.77|274.67|268.67|0
1643310400000|2022-01-27 19:06:40|274.73|268.73|274.69|268.69|274.73|268.73|274.69|268.69|0
1643310410000|2022-01-27 19:06:50|274.71|268.71|274.7|268.7|274.71|268.71|274.7|268.7|0
1643310420000|2022-01-27 19:07:00|274.69|268.69|274.61|268.61|274.69|268.69|274.61|268.61|0
1643310430000|2022-01-27 19:07:10|274.6|268.6|274.53|268.53|274.61|268.61|274.49|268.49|0
1643310440000|2022-01-27 19:07:20|274.58|268.58|274.58|268.58|274.58|268.58|274.57|268.57|0
1643310450000|2022-01-27 19:07:30|274.57|268.57|274.58|268.58|274.7|268.7|274.56|268.56|0
1643310460000|2022-01-27 19:07:40|274.59|268.59|274.47|268.47|274.59|268.59|274.47|268.47|0
1643310470000|2022-01-27 19:07:50|274.52|268.52|274.54|268.54|274.59|268.59|274.52|268.52|0
1643310480000|2022-01-27 19:08:00|274.41|268.41|274.45|268.45|274.45|268.45|274.4|268.4|0
1643310490000|2022-01-27 19:08:10|274.6|268.6|274.6|268.6|274.6|268.6|274.6|268.6|0
1643310500000|2022-01-27 19:08:20|274.59|268.59|274.69|268.69|274.7|268.7|274.54|268.54|0
1643310510000|2022-01-27 19:08:30|274.7|268.7|274.81|268.81|274.81|268.81|274.7|268.7|0
1643310520000|2022-01-27 19:08:40|274.79|268.79|274.79|268.79|274.82|268.82|274.79|268.79|0
1643310530000|2022-01-27 19:08:50|274.78|268.78|274.8|268.8|274.8|268.8|274.76|268.76|0
1643310540000|2022-01-27 19:09:00|274.82|268.82|274.82|268.82|274.82|268.82|274.82|268.82|0
1643310550000|2022-01-27 19:09:10|274.81|268.81|274.78|268.78|274.81|268.81|274.78|268.78|0
1643310560000|2022-01-27 19:09:20|274.81|268.81|274.8|268.8|274.81|268.81|274.8|268.8|0
1643310570000|2022-01-27 19:09:30|274.75|268.75|274.75|268.75|274.75|268.75|274.74|268.74|0
1643310580000|2022-01-27 19:09:40|274.85|268.85|274.95|268.95|274.95|268.95|274.85|268.85|0
1643310600000|2022-01-27 19:10:00|274.94|268.94|275.01|269.01|275.02|269.02|274.94|268.94|0
1643310610000|2022-01-27 19:10:10|275.02|269.02|275.26|269.26|275.26|269.26|275.02|269.02|0
1643310630000|2022-01-27 19:10:30|275.24|269.24|275.12|269.12|275.24|269.24|275.12|269.12|0
1643310640000|2022-01-27 19:10:40|275.11|269.11|275.18|269.18|275.23|269.23|275.08|269.08|0
1643310650000|2022-01-27 19:10:50|275.17|269.17|275.17|269.17|275.18|269.18|275.17|269.17|0
1643310660000|2022-01-27 19:11:00|275.18|269.18|275.28|269.28|275.28|269.28|275.18|269.18|0
1643310670000|2022-01-27 19:11:10|275.29|269.29|275.25|269.25|275.29|269.29|275.25|269.25|0
1643310680000|2022-01-27 19:11:20|275.28|269.28|275.19|269.19|275.28|269.28|275.19|269.19|0
1643310690000|2022-01-27 19:11:30|275.18|269.18|275.19|269.19|275.19|269.19|275.18|269.18|0
1643310700000|2022-01-27 19:11:40|275.17|269.17|275.24|269.24|275.24|269.24|275.17|269.17|0
1643310710000|2022-01-27 19:11:50|275.3|269.3|275.31|269.31|275.34|269.34|275.3|269.3|0
1643310720000|2022-01-27 19:12:00|275.3|269.3|275.31|269.31|275.32|269.32|275.3|269.3|0
1643310730000|2022-01-27 19:12:10|275.3|269.3|275.24|269.24|275.3|269.3|275.23|269.23|0
1643310740000|2022-01-27 19:12:20|275.23|269.23|275.23|269.23|275.23|269.23|275.23|269.23|0
1643310750000|2022-01-27 19:12:30|275.21|269.21|275.21|269.21|275.22|269.22|275.21|269.21|0
1643310760000|2022-01-27 19:12:40|275.25|269.25|275.26|269.26|275.26|269.26|275.25|269.25|0
1643310770000|2022-01-27 19:12:50|275.25|269.25|275.23|269.23|275.25|269.25|275.23|269.23|0
1643310780000|2022-01-27 19:13:00|275.18|269.18|275.18|269.18|275.19|269.19|275.17|269.17|0
1643310800000|2022-01-27 19:13:20|275.15|269.15|275.15|269.15|275.15|269.15|275.14|269.14|0
1643310810000|2022-01-27 19:13:30|275.14|269.14|275.15|269.15|275.15|269.15|275.14|269.14|0
1643310820000|2022-01-27 19:13:40|275.14|269.14|274.89|268.89|275.14|269.14|274.88|268.88|0
1643310830000|2022-01-27 19:13:50|274.88|268.88|274.89|268.89|274.89|268.89|274.88|268.88|0
1643310840000|2022-01-27 19:14:00|274.91|268.91|274.85|268.85|274.94|268.94|274.84|268.84|0
1643310850000|2022-01-27 19:14:10|274.84|268.84|274.83|268.83|274.84|268.84|274.83|268.83|0
1643310860000|2022-01-27 19:14:20|274.84|268.84|274.92|268.92|274.92|268.92|274.83|268.83|0
1643310870000|2022-01-27 19:14:30|274.93|268.93|274.94|268.94|274.94|268.94|274.93|268.93|0
1643310880000|2022-01-27 19:14:40|274.93|268.93|274.94|268.94|274.95|268.95|274.93|268.93|0
1643310900000|2022-01-27 19:15:00|275|269|274.86|268.86|275|269|274.86|268.86|0
1643310910000|2022-01-27 19:15:10|274.85|268.85|274.71|268.71|274.85|268.85|274.71|268.71|0
1643310920000|2022-01-27 19:15:20|274.7|268.7|274.71|268.71|274.71|268.71|274.7|268.7|0
1643310930000|2022-01-27 19:15:30|274.72|268.72|274.72|268.72|274.72|268.72|274.72|268.72|0
1643310940000|2022-01-27 19:15:40|274.76|268.76|274.75|268.75|274.76|268.76|274.75|268.75|0
1643310950000|2022-01-27 19:15:50|274.73|268.73|274.71|268.71|274.73|268.73|274.71|268.71|0
1643310960000|2022-01-27 19:16:00|274.72|268.72|274.73|268.73|274.73|268.73|274.72|268.72|0
1643310970000|2022-01-27 19:16:10|274.74|268.74|274.74|268.74|274.75|268.75|274.74|268.74|0
1643310980000|2022-01-27 19:16:20|274.83|268.83|274.82|268.82|274.83|268.83|274.82|268.82|0
1643310990000|2022-01-27 19:16:30|274.81|268.81|274.82|268.82|274.82|268.82|274.8|268.8|0
1643311000000|2022-01-27 19:16:40|274.84|268.84|274.86|268.86|274.93|268.93|274.83|268.83|0
1643311010000|2022-01-27 19:16:50|274.87|268.87|274.85|268.85|274.87|268.87|274.85|268.85|0
1643311020000|2022-01-27 19:17:00|274.81|268.81|274.86|268.86|274.86|268.86|274.8|268.8|0
1643311030000|2022-01-27 19:17:10|274.87|268.87|274.86|268.86|274.87|268.87|274.86|268.86|0
1643311040000|2022-01-27 19:17:20|274.91|268.91|274.9|268.9|274.91|268.91|274.9|268.9|0
1643311050000|2022-01-27 19:17:30|274.89|268.89|274.9|268.9|274.9|268.9|274.89|268.89|0
1643311060000|2022-01-27 19:17:40|274.91|268.91|274.91|268.91|274.91|268.91|274.9|268.9|0
1643311070000|2022-01-27 19:17:50|274.9|268.9|274.98|268.98|274.99|268.99|274.9|268.9|0
1643311080000|2022-01-27 19:18:00|275.02|269.02|274.98|268.98|275.02|269.02|274.98|268.98|0
1643311090000|2022-01-27 19:18:10|274.95|268.95|274.6|268.6|275.02|269.02|274.6|268.6|0
1643311100000|2022-01-27 19:18:20|274.56|268.56|274.59|268.59|274.61|268.61|274.56|268.56|0
1643311120000|2022-01-27 19:18:40|274.66|268.66|274.69|268.69|274.69|268.69|274.66|268.66|0
1643311130000|2022-01-27 19:18:50|274.72|268.72|274.66|268.66|274.72|268.72|274.66|268.66|0
1643311140000|2022-01-27 19:19:00|274.63|268.63|274.66|268.66|274.67|268.67|274.63|268.63|0
1643311150000|2022-01-27 19:19:10|274.67|268.67|274.69|268.69|274.69|268.69|274.67|268.67|0
1643311160000|2022-01-27 19:19:20|274.7|268.7|274.72|268.72|274.72|268.72|274.7|268.7|0
1643311170000|2022-01-27 19:19:30|274.7|268.7|274.69|268.69|274.7|268.7|274.69|268.69|0
1643311180000|2022-01-27 19:19:40|274.7|268.7|274.68|268.68|274.7|268.7|274.68|268.68|0
1643311190000|2022-01-27 19:19:50|274.69|268.69|274.69|268.69|274.69|268.69|274.69|268.69|0
1643311200000|2022-01-27 19:20:00|274.7|268.7|274.66|268.66|274.7|268.7|274.65|268.65|0
1643311210000|2022-01-27 19:20:10|274.67|268.67|274.66|268.66|274.67|268.67|274.66|268.66|0
1643311230000|2022-01-27 19:20:30|274.65|268.65|274.64|268.64|274.65|268.65|274.64|268.64|0
1643311240000|2022-01-27 19:20:40|274.61|268.61|274.59|268.59|274.61|268.61|274.59|268.59|0
1643311250000|2022-01-27 19:20:50|274.6|268.6|274.62|268.62|274.66|268.66|274.6|268.6|0
1643311260000|2022-01-27 19:21:00|274.61|268.61|274.61|268.61|274.61|268.61|274.61|268.61|0
1643311270000|2022-01-27 19:21:10|274.59|268.59|274.56|268.56|274.59|268.59|274.56|268.56|0
1643311280000|2022-01-27 19:21:20|274.57|268.57|274.5|268.5|274.57|268.57|274.5|268.5|0
1643311290000|2022-01-27 19:21:30|274.49|268.49|274.49|268.49|274.5|268.5|274.49|268.49|0
1643311300000|2022-01-27 19:21:40|274.48|268.48|274.56|268.56|274.56|268.56|274.48|268.48|0
1643311310000|2022-01-27 19:21:50|274.59|268.59|274.54|268.54|274.59|268.59|274.54|268.54|0
1643311320000|2022-01-27 19:22:00|274.53|268.53|274.59|268.59|274.6|268.6|274.53|268.53|0
1643311330000|2022-01-27 19:22:10|274.49|268.49|274.49|268.49|274.49|268.49|274.49|268.49|0
1643311340000|2022-01-27 19:22:20|274.5|268.5|274.52|268.52|274.53|268.53|274.5|268.5|0
1643311350000|2022-01-27 19:22:30|274.66|268.66|274.66|268.66|274.67|268.67|274.66|268.66|0
1643311360000|2022-01-27 19:22:40|274.65|268.65|274.66|268.66|274.66|268.66|274.65|268.65|0
1643311370000|2022-01-27 19:22:50|274.65|268.65|274.62|268.62|274.65|268.65|274.62|268.62|0
1643311380000|2022-01-27 19:23:00|274.59|268.59|274.61|268.61|274.62|268.62|274.58|268.58|0
1643311390000|2022-01-27 19:23:10|274.62|268.62|274.61|268.61|274.62|268.62|274.61|268.61|0
1643311400000|2022-01-27 19:23:20|274.62|268.62|274.62|268.62|274.62|268.62|274.62|268.62|0
1643311410000|2022-01-27 19:23:30|274.6|268.6|274.57|268.57|274.6|268.6|274.57|268.57|0
1643311420000|2022-01-27 19:23:40|274.59|268.59|274.47|268.47|274.59|268.59|274.47|268.47|0
1643311430000|2022-01-27 19:23:50|274.49|268.49|274.49|268.49|274.49|268.49|274.49|268.49|0
1643311440000|2022-01-27 19:24:00|274.48|268.48|274.37|268.37|274.48|268.48|274.37|268.37|0
1643311450000|2022-01-27 19:24:10|274.26|268.26|274.24|268.24|274.26|268.26|274.24|268.24|0
1643311460000|2022-01-27 19:24:20|274.21|268.21|273.9|267.9|274.22|268.22|273.9|267.9|0
1643311470000|2022-01-27 19:24:30|273.87|267.87|273.9|267.9|273.9|267.9|273.87|267.87|0
1643311480000|2022-01-27 19:24:40|273.84|267.84|273.65|267.65|273.84|267.84|273.65|267.65|0
1643311490000|2022-01-27 19:24:50|273.66|267.66|273.66|267.66|273.66|267.66|273.65|267.65|0
1643311500000|2022-01-27 19:25:00|273.63|267.63|273.5|267.5|273.63|267.63|273.49|267.49|0
1643311510000|2022-01-27 19:25:10|273.43|267.43|273.34|267.34|273.44|267.44|273.33|267.33|0
1643311520000|2022-01-27 19:25:20|273.33|267.33|273.34|267.34|273.35|267.35|273.33|267.33|0
1643311530000|2022-01-27 19:25:30|273.37|267.37|273.37|267.37|273.37|267.37|273.37|267.37|0
1643311540000|2022-01-27 19:25:40|273.42|267.42|273.42|267.42|273.42|267.42|273.41|267.41|0
1643311550000|2022-01-27 19:25:50|273.39|267.39|273.39|267.39|273.4|267.4|273.38|267.38|0
1643311560000|2022-01-27 19:26:00|273.4|267.4|273.38|267.38|273.4|267.4|273.38|267.38|0
1643311570000|2022-01-27 19:26:10|273.39|267.39|273.35|267.35|273.39|267.39|273.35|267.35|0
1643311590000|2022-01-27 19:26:30|273.34|267.34|273.24|267.24|273.35|267.35|273.24|267.24|0
1643311600000|2022-01-27 19:26:40|273.25|267.25|273.2|267.2|273.25|267.25|273.2|267.2|0
1643311610000|2022-01-27 19:26:50|273.19|267.19|273.1|267.1|273.19|267.19|273.1|267.1|0
1643311620000|2022-01-27 19:27:00|273.09|267.09|273.1|267.1|273.12|267.12|273.09|267.09|0
1643311630000|2022-01-27 19:27:10|273.09|267.09|273.05|267.05|273.09|267.09|273.04|267.04|0
1643311640000|2022-01-27 19:27:20|273.04|267.04|273.01|267.01|273.04|267.04|273.01|267.01|0
1643311650000|2022-01-27 19:27:30|273.08|267.08|273.07|267.07|273.08|267.08|273.07|267.07|0
1643311660000|2022-01-27 19:27:40|273.03|267.03|273|267|273.03|267.03|273|267|0
1643311680000|2022-01-27 19:28:00|272.99|266.99|272.99|266.99|272.99|266.99|272.99|266.99|0
1643311690000|2022-01-27 19:28:10|273|267|272.99|266.99|273|267|272.99|266.99|0
1643311700000|2022-01-27 19:28:20|272.98|266.98|272.93|266.93|272.98|266.98|272.93|266.93|0
1643311710000|2022-01-27 19:28:30|272.97|266.97|272.97|266.97|272.98|266.98|272.97|266.97|0
1643311720000|2022-01-27 19:28:40|272.98|266.98|272.96|266.96|272.98|266.98|272.96|266.96|0
1643311740000|2022-01-27 19:29:00|272.92|266.92|272.87|266.87|272.92|266.92|272.86|266.86|0
1643311750000|2022-01-27 19:29:10|272.88|266.88|272.8|266.8|272.88|266.88|272.8|266.8|0
1643311760000|2022-01-27 19:29:20|272.79|266.79|272.8|266.8|272.8|266.8|272.79|266.79|0
1643311770000|2022-01-27 19:29:30|272.78|266.78|272.79|266.79|272.79|266.79|272.78|266.78|0
1643311780000|2022-01-27 19:29:40|272.8|266.8|272.8|266.8|272.8|266.8|272.78|266.78|0
1643311790000|2022-01-27 19:29:50|272.78|266.78|272.77|266.77|272.78|266.78|272.77|266.77|0
1643311800000|2022-01-27 19:30:00|272.76|266.76|272.74|266.74|272.76|266.76|272.74|266.74|0
1643311810000|2022-01-27 19:30:10|272.72|266.72|272.7|266.7|272.72|266.72|272.69|266.69|0
1643311820000|2022-01-27 19:30:20|272.71|266.71|272.7|266.7|272.72|266.72|272.7|266.7|0
1643311830000|2022-01-27 19:30:30|272.71|266.71|272.7|266.7|272.71|266.71|272.7|266.7|0
1643311840000|2022-01-27 19:30:40|272.75|266.75|272.77|266.77|272.79|266.79|272.75|266.75|0
1643311850000|2022-01-27 19:30:50|272.83|266.83|272.83|266.83|272.83|266.83|272.83|266.83|0
1643311860000|2022-01-27 19:31:00|272.82|266.82|272.78|266.78|272.82|266.82|272.78|266.78|0
1643311870000|2022-01-27 19:31:10|272.79|266.79|272.83|266.83|272.83|266.83|272.79|266.79|0
1643311880000|2022-01-27 19:31:20|272.84|266.84|272.83|266.83|272.84|266.84|272.83|266.83|0
1643311890000|2022-01-27 19:31:30|272.82|266.82|272.82|266.82|272.82|266.82|272.82|266.82|0
1643311900000|2022-01-27 19:31:40|272.85|266.85|272.82|266.82|272.85|266.85|272.81|266.81|0
1643311910000|2022-01-27 19:31:50|272.81|266.81|272.81|266.81|272.81|266.81|272.81|266.81|0
1643311920000|2022-01-27 19:32:00|272.8|266.8|272.68|266.68|272.8|266.8|272.68|266.68|0
1643311930000|2022-01-27 19:32:10|272.64|266.64|272.65|266.65|272.65|266.65|272.64|266.64|0
1643311940000|2022-01-27 19:32:20|272.67|266.67|272.68|266.68|272.68|266.68|272.67|266.67|0
1643311950000|2022-01-27 19:32:30|272.62|266.62|272.73|266.73|272.73|266.73|272.62|266.62|0
1643311960000|2022-01-27 19:32:40|272.71|266.71|272.71|266.71|272.71|266.71|272.71|266.71|0
1643311970000|2022-01-27 19:32:50|272.62|266.62|272.58|266.58|272.62|266.62|272.58|266.58|0
1643311980000|2022-01-27 19:33:00|272.57|266.57|272.39|266.39|272.57|266.57|272.39|266.39|0
1643311990000|2022-01-27 19:33:10|272.37|266.37|272.37|266.37|272.37|266.37|272.37|266.37|0
1643312000000|2022-01-27 19:33:20|272.26|266.26|272.19|266.19|272.26|266.26|272.19|266.19|0
1643312010000|2022-01-27 19:33:30|272.21|266.21|272.21|266.21|272.21|266.21|272.21|266.21|0
1643312020000|2022-01-27 19:33:40|272.2|266.2|272.13|266.13|272.23|266.23|272.12|266.12|0
1643312030000|2022-01-27 19:33:50|272.14|266.14|272.09|266.09|272.14|266.14|272.09|266.09|0
1643312040000|2022-01-27 19:34:00|272.1|266.1|272.13|266.13|272.13|266.13|272.1|266.1|0
1643312050000|2022-01-27 19:34:10|272.1|266.1|272.1|266.1|272.1|266.1|272.1|266.1|0
1643312060000|2022-01-27 19:34:20|272.11|266.11|272.1|266.1|272.12|266.12|272.09|266.09|0
1643312070000|2022-01-27 19:34:30|272.09|266.09|272.08|266.08|272.09|266.09|272.08|266.08|0
1643312080000|2022-01-27 19:34:40|272.09|266.09|272.08|266.08|272.09|266.09|272.07|266.07|0
1643312090000|2022-01-27 19:34:50|272.07|266.07|272.07|266.07|272.08|266.08|272.06|266.06|0
1643312100000|2022-01-27 19:35:00|272.06|266.06|272.08|266.08|272.08|266.08|272.06|266.06|0
1643312110000|2022-01-27 19:35:10|272.07|266.07|272.06|266.06|272.14|266.14|272.02|266.02|0
1643312120000|2022-01-27 19:35:20|272.05|266.05|272.25|266.25|272.25|266.25|272.05|266.05|0
1643312130000|2022-01-27 19:35:30|272.24|266.24|272.26|266.26|272.26|266.26|272.24|266.24|0
1643312140000|2022-01-27 19:35:40|272.25|266.25|272.26|266.26|272.32|266.32|272.25|266.25|0
1643312150000|2022-01-27 19:35:50|272.22|266.22|272.25|266.25|272.26|266.26|272.22|266.22|0
1643312160000|2022-01-27 19:36:00|272.27|266.27|272.29|266.29|272.3|266.3|272.27|266.27|0
1643312170000|2022-01-27 19:36:10|272.28|266.28|272.33|266.33|272.33|266.33|272.28|266.28|0
1643312180000|2022-01-27 19:36:20|272.3|266.3|272.25|266.25|272.3|266.3|272.24|266.24|0
1643312190000|2022-01-27 19:36:30|272.24|266.24|272.24|266.24|272.25|266.25|272.24|266.24|0
1643312200000|2022-01-27 19:36:40|272.25|266.25|272.24|266.24|272.25|266.25|272.24|266.24|0
1643312210000|2022-01-27 19:36:50|272.25|266.25|272.29|266.29|272.29|266.29|272.25|266.25|0
1643312220000|2022-01-27 19:37:00|272.28|266.28|272.25|266.25|272.28|266.28|272.24|266.24|0
1643312230000|2022-01-27 19:37:10|272.27|266.27|272.29|266.29|272.3|266.3|272.27|266.27|0
1643312240000|2022-01-27 19:37:20|272.48|266.48|272.52|266.52|272.53|266.53|272.48|266.48|0
1643312250000|2022-01-27 19:37:30|272.53|266.53|272.52|266.52|272.53|266.53|272.52|266.52|0
1643312260000|2022-01-27 19:37:40|272.62|266.62|272.75|266.75|272.75|266.75|272.62|266.62|0
1643312270000|2022-01-27 19:37:50|272.74|266.74|272.7|266.7|272.74|266.74|272.7|266.7|0
1643312280000|2022-01-27 19:38:00|272.68|266.68|272.68|266.68|272.68|266.68|272.68|266.68|0
1643312290000|2022-01-27 19:38:10|272.67|266.67|272.7|266.7|272.71|266.71|272.67|266.67|0
1643312300000|2022-01-27 19:38:20|272.67|266.67|272.66|266.66|272.67|266.67|272.66|266.66|0
1643312310000|2022-01-27 19:38:30|272.67|266.67|272.61|266.61|272.68|266.68|272.61|266.61|0
1643312320000|2022-01-27 19:38:40|272.62|266.62|272.84|266.84|272.84|266.84|272.62|266.62|0
1643312330000|2022-01-27 19:38:50|272.85|266.85|272.8|266.8|272.85|266.85|272.8|266.8|0
1643312340000|2022-01-27 19:39:00|272.79|266.79|272.73|266.73|272.79|266.79|272.72|266.72|0
1643312360000|2022-01-27 19:39:20|272.71|266.71|272.66|266.66|272.72|266.72|272.66|266.66|0
1643312370000|2022-01-27 19:39:30|272.67|266.67|272.66|266.66|272.67|266.67|272.66|266.66|0
1643312380000|2022-01-27 19:39:40|272.67|266.67|272.72|266.72|272.72|266.72|272.67|266.67|0
1643312390000|2022-01-27 19:39:50|272.74|266.74|272.75|266.75|272.75|266.75|272.74|266.74|0
1643312400000|2022-01-27 19:40:00|272.74|266.74|273.09|267.09|273.09|267.09|272.74|266.74|0
1643312410000|2022-01-27 19:40:10|273.28|267.28|273.32|267.32|273.32|267.32|273.28|267.28|0
1643312420000|2022-01-27 19:40:20|273.37|267.37|273.81|267.81|273.82|267.82|273.37|267.37|0
1643312430000|2022-01-27 19:40:30|273.84|267.84|273.75|267.75|273.84|267.84|273.75|267.75|0
1643312440000|2022-01-27 19:40:40|273.76|267.76|273.83|267.83|273.87|267.87|273.76|267.76|0
1643312450000|2022-01-27 19:40:50|273.81|267.81|273.9|267.9|273.9|267.9|273.81|267.81|0
1643312470000|2022-01-27 19:41:10|273.89|267.89|273.89|267.89|273.89|267.89|273.89|267.89|0
1643312480000|2022-01-27 19:41:20|273.88|267.88|273.86|267.86|273.88|267.88|273.86|267.86|0
1643312490000|2022-01-27 19:41:30|273.85|267.85|273.86|267.86|273.86|267.86|273.85|267.85|0
1643312500000|2022-01-27 19:41:40|273.97|267.97|273.99|267.99|273.99|267.99|273.96|267.96|0
1643312510000|2022-01-27 19:41:50|273.9|267.9|273.99|267.99|273.99|267.99|273.9|267.9|0
1643312520000|2022-01-27 19:42:00|273.95|267.95|273.99|267.99|273.99|267.99|273.94|267.94|0
1643312530000|2022-01-27 19:42:10|274|268|274.05|268.05|274.05|268.05|274|268|0
1643312540000|2022-01-27 19:42:20|274.07|268.07|274.03|268.03|274.08|268.08|274.03|268.03|0
1643312550000|2022-01-27 19:42:30|274.02|268.02|273.96|267.96|274.02|268.02|273.95|267.95|0
1643312560000|2022-01-27 19:42:40|273.97|267.97|273.95|267.95|273.97|267.97|273.95|267.95|0
1643312570000|2022-01-27 19:42:50|273.93|267.93|273.92|267.92|273.93|267.93|273.92|267.92|0
1643312580000|2022-01-27 19:43:00|273.93|267.93|273.93|267.93|273.93|267.93|273.92|267.92|0
1643312590000|2022-01-27 19:43:10|273.92|267.92|273.93|267.93|273.93|267.93|273.92|267.92|0
1643312600000|2022-01-27 19:43:20|273.89|267.89|273.9|267.9|273.93|267.93|273.89|267.89|0
1643312610000|2022-01-27 19:43:30|273.86|267.86|273.86|267.86|273.86|267.86|273.86|267.86|0
1643312630000|2022-01-27 19:43:50|273.92|267.92|273.9|267.9|273.97|267.97|273.87|267.87|0
1643312640000|2022-01-27 19:44:00|273.89|267.89|273.91|267.91|273.91|267.91|273.88|267.88|0
1643312650000|2022-01-27 19:44:10|273.93|267.93|273.93|267.93|273.93|267.93|273.92|267.92|0
1643312660000|2022-01-27 19:44:20|273.92|267.92|273.94|267.94|273.94|267.94|273.92|267.92|0
1643312670000|2022-01-27 19:44:30|273.93|267.93|273.9|267.9|273.93|267.93|273.89|267.89|0
1643312680000|2022-01-27 19:44:40|273.89|267.89|273.91|267.91|273.91|267.91|273.89|267.89|0
1643312690000|2022-01-27 19:44:50|273.9|267.9|273.9|267.9|273.91|267.91|273.9|267.9|0
1643312700000|2022-01-27 19:45:00|273.89|267.89|273.9|267.9|273.9|267.9|273.89|267.89|0
1643312710000|2022-01-27 19:45:10|273.92|267.92|273.96|267.96|273.99|267.99|273.92|267.92|0
1643312720000|2022-01-27 19:45:20|273.97|267.97|274.04|268.04|274.04|268.04|273.93|267.93|0
1643312730000|2022-01-27 19:45:30|274.03|268.03|274.08|268.08|274.08|268.08|274.03|268.03|0
1643312740000|2022-01-27 19:45:40|274.09|268.09|274.15|268.15|274.15|268.15|274.08|268.08|0
1643312750000|2022-01-27 19:45:50|274.2|268.2|274.19|268.19|274.2|268.2|274.19|268.19|0
1643312760000|2022-01-27 19:46:00|274.17|268.17|274.21|268.21|274.21|268.21|274.17|268.17|0
1643312770000|2022-01-27 19:46:10|274.2|268.2|274.27|268.27|274.27|268.27|274.2|268.2|0
1643312780000|2022-01-27 19:46:20|274.28|268.28|274.28|268.28|274.28|268.28|274.27|268.27|0
1643312790000|2022-01-27 19:46:30|274.29|268.29|274.29|268.29|274.29|268.29|274.29|268.29|0
1643312800000|2022-01-27 19:46:40|274.3|268.3|274.3|268.3|274.3|268.3|274.3|268.3|0
1643312810000|2022-01-27 19:46:50|274.29|268.29|274.28|268.28|274.3|268.3|274.28|268.28|0
1643312820000|2022-01-27 19:47:00|274.24|268.24|274.25|268.25|274.26|268.26|274.23|268.23|0
1643312830000|2022-01-27 19:47:10|274.26|268.26|274.26|268.26|274.26|268.26|274.26|268.26|0
1643312850000|2022-01-27 19:47:30|274.25|268.25|274.27|268.27|274.27|268.27|274.25|268.25|0
1643312860000|2022-01-27 19:47:40|274.23|268.23|274.23|268.23|274.23|268.23|274.23|268.23|0
1643312870000|2022-01-27 19:47:50|274.27|268.27|274.28|268.28|274.28|268.28|274.27|268.27|0
1643312880000|2022-01-27 19:48:00|274.27|268.27|274.27|268.27|274.27|268.27|274.27|268.27|0
1643312890000|2022-01-27 19:48:10|274.31|268.31|274.32|268.32|274.32|268.32|274.31|268.31|0
1643312900000|2022-01-27 19:48:20|274.22|268.22|274.22|268.22|274.22|268.22|274.21|268.21|0
1643312910000|2022-01-27 19:48:30|274.21|268.21|274.07|268.07|274.21|268.21|274.07|268.07|0
1643312920000|2022-01-27 19:48:40|274.04|268.04|273.9|267.9|274.04|268.04|273.9|267.9|0
1643312930000|2022-01-27 19:48:50|273.91|267.91|273.9|267.9|273.91|267.91|273.9|267.9|0
1643312940000|2022-01-27 19:49:00|273.91|267.91|273.91|267.91|273.91|267.91|273.9|267.9|0
1643312950000|2022-01-27 19:49:10|273.92|267.92|273.92|267.92|273.92|267.92|273.91|267.91|0
1643312960000|2022-01-27 19:49:20|273.95|267.95|273.95|267.95|273.95|267.95|273.94|267.94|0
1643312970000|2022-01-27 19:49:30|273.94|267.94|273.94|267.94|273.94|267.94|273.94|267.94|0
1643312980000|2022-01-27 19:49:40|273.9|267.9|273.89|267.89|273.9|267.9|273.88|267.88|0
1643312990000|2022-01-27 19:49:50|273.88|267.88|273.89|267.89|273.89|267.89|273.88|267.88|0
1643313000000|2022-01-27 19:50:00|273.87|267.87|273.88|267.88|273.89|267.89|273.87|267.87|0
1643313010000|2022-01-27 19:50:10|273.86|267.86|273.8|267.8|273.86|267.86|273.8|267.8|0
1643313020000|2022-01-27 19:50:20|273.81|267.81|273.85|267.85|273.85|267.85|273.81|267.81|0
1643313030000|2022-01-27 19:50:30|273.8|267.8|273.77|267.77|273.8|267.8|273.77|267.77|0
1643313040000|2022-01-27 19:50:40|273.76|267.76|273.75|267.75|273.76|267.76|273.74|267.74|0
1643313050000|2022-01-27 19:50:50|273.74|267.74|273.69|267.69|273.75|267.75|273.59|267.59|0
1643313060000|2022-01-27 19:51:00|273.63|267.63|273.66|267.66|273.7|267.7|273.63|267.63|0
1643313070000|2022-01-27 19:51:10|273.67|267.67|273.62|267.62|273.67|267.67|273.62|267.62|0
1643313080000|2022-01-27 19:51:20|273.61|267.61|273.55|267.55|273.63|267.63|273.55|267.55|0
1643313090000|2022-01-27 19:51:30|273.56|267.56|273.55|267.55|273.56|267.56|273.55|267.55|0
1643313100000|2022-01-27 19:51:40|273.56|267.56|273.55|267.55|273.57|267.57|273.55|267.55|0
1643313130000|2022-01-27 19:52:10|273.57|267.57|273.62|267.62|273.63|267.63|273.57|267.57|0
1643313140000|2022-01-27 19:52:20|273.59|267.59|273.57|267.57|273.59|267.59|273.55|267.55|0
1643313160000|2022-01-27 19:52:40|273.56|267.56|273.53|267.53|273.56|267.56|273.53|267.53|0
1643313170000|2022-01-27 19:52:50|273.64|267.64|273.7|267.7|273.72|267.72|273.64|267.64|0
1643313180000|2022-01-27 19:53:00|273.71|267.71|273.7|267.7|273.71|267.71|273.7|267.7|0
1643313190000|2022-01-27 19:53:10|273.69|267.69|273.64|267.64|273.7|267.7|273.64|267.64|0
1643313200000|2022-01-27 19:53:20|273.57|267.57|273.56|267.56|273.57|267.57|273.56|267.56|0
1643313210000|2022-01-27 19:53:30|273.41|267.41|273.34|267.34|273.41|267.41|273.34|267.34|0
1643313220000|2022-01-27 19:53:40|273.31|267.31|273.31|267.31|273.31|267.31|273.31|267.31|0
1643313230000|2022-01-27 19:53:50|273.3|267.3|273.3|267.3|273.3|267.3|273.3|267.3|0
1643313240000|2022-01-27 19:54:00|273.31|267.31|273.33|267.33|273.36|267.36|273.31|267.31|0
1643313250000|2022-01-27 19:54:10|273.32|267.32|273.32|267.32|273.32|267.32|273.31|267.31|0
1643313260000|2022-01-27 19:54:20|273.3|267.3|273.14|267.14|273.3|267.3|273.14|267.14|0
1643313270000|2022-01-27 19:54:30|273.04|267.04|272.72|266.72|273.05|267.05|272.69|266.69|0
1643313280000|2022-01-27 19:54:40|272.73|266.73|272.69|266.69|272.73|266.73|272.69|266.69|0
1643313290000|2022-01-27 19:54:50|272.7|266.7|272.62|266.62|272.7|266.7|272.62|266.62|0
1643313300000|2022-01-27 19:55:00|272.59|266.59|272.55|266.55|272.59|266.59|272.55|266.55|0
1643313310000|2022-01-27 19:55:10|272.56|266.56|272.51|266.51|272.56|266.56|272.5|266.5|0
1643313320000|2022-01-27 19:55:20|272.47|266.47|272.53|266.53|272.53|266.53|272.47|266.47|0
1643313330000|2022-01-27 19:55:30|272.54|266.54|272.53|266.53|272.54|266.54|272.53|266.53|0
1643313340000|2022-01-27 19:55:40|272.52|266.52|272.43|266.43|272.53|266.53|272.43|266.43|0
1643313350000|2022-01-27 19:55:50|272.54|266.54|272.58|266.58|272.58|266.58|272.54|266.54|0
1643313360000|2022-01-27 19:56:00|272.59|266.59|272.59|266.59|272.59|266.59|272.59|266.59|0
1643313370000|2022-01-27 19:56:10|272.52|266.52|272.53|266.53|272.53|266.53|272.52|266.52|0
1643313380000|2022-01-27 19:56:20|272.54|266.54|272.56|266.56|272.57|266.57|272.54|266.54|0
1643313390000|2022-01-27 19:56:30|272.58|266.58|272.66|266.66|272.66|266.66|272.58|266.58|0
1643313400000|2022-01-27 19:56:40|272.65|266.65|272.74|266.74|272.74|266.74|272.65|266.65|0
1643313410000|2022-01-27 19:56:50|272.76|266.76|272.76|266.76|272.76|266.76|272.76|266.76|0
1643313420000|2022-01-27 19:57:00|272.75|266.75|272.75|266.75|272.75|266.75|272.75|266.75|0
1643313430000|2022-01-27 19:57:10|272.76|266.76|272.8|266.8|272.82|266.82|272.76|266.76|0
1643313440000|2022-01-27 19:57:20|272.84|266.84|272.79|266.79|272.91|266.91|272.79|266.79|0
1643313450000|2022-01-27 19:57:30|272.8|266.8|272.79|266.79|272.8|266.8|272.79|266.79|0
1643313460000|2022-01-27 19:57:40|272.75|266.75|272.82|266.82|272.82|266.82|272.75|266.75|0
1643313470000|2022-01-27 19:57:50|272.85|266.85|272.84|266.84|272.85|266.85|272.84|266.84|0
1643313480000|2022-01-27 19:58:00|272.86|266.86|272.81|266.81|272.86|266.86|272.8|266.8|0
1643313490000|2022-01-27 19:58:10|272.82|266.82|272.82|266.82|272.82|266.82|272.82|266.82|0
1643313500000|2022-01-27 19:58:20|272.87|266.87|272.93|266.93|272.93|266.93|272.87|266.87|0
1643313510000|2022-01-27 19:58:30|272.99|266.99|273.11|267.11|273.11|267.11|272.99|266.99|0
1643313530000|2022-01-27 19:58:50|273.15|267.15|273.12|267.12|273.15|267.15|273.06|267.06|0
1643313540000|2022-01-27 19:59:00|273.11|267.11|273.08|267.08|273.11|267.11|273.08|267.08|0
1643313550000|2022-01-27 19:59:10|273.09|267.09|273.08|267.08|273.09|267.09|273.08|267.08|0
1643313560000|2022-01-27 19:59:20|273.22|267.22|273.21|267.21|273.22|267.22|273.21|267.21|0
1643313570000|2022-01-27 19:59:30|273.2|267.2|273.2|267.2|273.21|267.21|273.12|267.12|0
1643313580000|2022-01-27 19:59:40|273.19|267.19|273.19|267.19|273.19|267.19|273.17|267.17|0
1643313590000|2022-01-27 19:59:50|273.18|267.18|273.2|267.2|273.2|267.2|273.16|267.16|0
1643313600000|2022-01-27 20:00:00|273.23|267.23|273.38|267.38|273.38|267.38|273.23|267.23|0
1643313610000|2022-01-27 20:00:10|273.44|267.44|273.53|267.53|273.54|267.54|273.44|267.44|0
1643313620000|2022-01-27 20:00:20|273.5|267.5|273.52|267.52|273.52|267.52|273.49|267.49|0
1643313630000|2022-01-27 20:00:30|273.5|267.5|273.48|267.48|273.5|267.5|273.47|267.47|0
1643313640000|2022-01-27 20:00:40|273.49|267.49|273.49|267.49|273.5|267.5|273.47|267.47|0
1643313650000|2022-01-27 20:00:50|273.5|267.5|273.51|267.51|273.51|267.51|273.5|267.5|0
1643313660000|2022-01-27 20:01:00|273.52|267.52|273.56|267.56|273.56|267.56|273.51|267.51|0
1643313670000|2022-01-27 20:01:10|273.57|267.57|273.59|267.59|273.59|267.59|273.57|267.57|0
1643313680000|2022-01-27 20:01:20|273.68|267.68|273.85|267.85|273.85|267.85|273.68|267.68|0
1643313690000|2022-01-27 20:01:30|273.84|267.84|273.84|267.84|273.84|267.84|273.84|267.84|0
1643313700000|2022-01-27 20:01:40|273.85|267.85|273.89|267.89|273.89|267.89|273.85|267.85|0
1643313710000|2022-01-27 20:01:50|273.9|267.9|273.86|267.86|273.9|267.9|273.85|267.85|0
1643313720000|2022-01-27 20:02:00|273.87|267.87|273.94|267.94|273.94|267.94|273.87|267.87|0
1643313730000|2022-01-27 20:02:10|273.99|267.99|274.09|268.09|274.09|268.09|273.99|267.99|0
1643313740000|2022-01-27 20:02:20|274.08|268.08|274.09|268.09|274.09|268.09|274.08|268.08|0
1643313750000|2022-01-27 20:02:30|274.1|268.1|274.14|268.14|274.14|268.14|274.08|268.08|0
1643313760000|2022-01-27 20:02:40|274.13|268.13|274.14|268.14|274.14|268.14|274.13|268.13|0
1643313770000|2022-01-27 20:02:50|274.13|268.13|274.15|268.15|274.15|268.15|274.1|268.1|0
1643313780000|2022-01-27 20:03:00|274.24|268.24|274.3|268.3|274.3|268.3|274.24|268.24|0
1643313790000|2022-01-27 20:03:10|274.31|268.31|274.34|268.34|274.35|268.35|274.31|268.31|0
1643313800000|2022-01-27 20:03:20|274.25|268.25|274.24|268.24|274.25|268.25|274.21|268.21|0
1643313810000|2022-01-27 20:03:30|274.18|268.18|274.17|268.17|274.18|268.18|274.11|268.11|0
1643313820000|2022-01-27 20:03:40|274.08|268.08|274.09|268.09|274.09|268.09|274.08|268.08|0
1643313830000|2022-01-27 20:03:50|274.1|268.1|274.1|268.1|274.13|268.13|274.1|268.1|0
1643313840000|2022-01-27 20:04:00|274.11|268.11|274.12|268.12|274.12|268.12|274.11|268.11|0
1643313850000|2022-01-27 20:04:10|274.11|268.11|274.09|268.09|274.12|268.12|274.09|268.09|0
1643313860000|2022-01-27 20:04:20|274.08|268.08|274.08|268.08|274.09|268.09|274.08|268.08|0
1643313870000|2022-01-27 20:04:30|274.04|268.04|274.04|268.04|274.04|268.04|274.03|268.03|0
1643313880000|2022-01-27 20:04:40|274.02|268.02|274.05|268.05|274.06|268.06|274.02|268.02|0
1643313890000|2022-01-27 20:04:50|274.06|268.06|273.98|267.98|274.06|268.06|273.97|267.97|0
1643313900000|2022-01-27 20:05:00|273.99|267.99|273.89|267.89|273.99|267.99|273.89|267.89|0
1643313910000|2022-01-27 20:05:10|273.93|267.93|273.93|267.93|273.94|267.94|273.92|267.92|0
1643313920000|2022-01-27 20:05:20|273.92|267.92|273.9|267.9|273.92|267.92|273.89|267.89|0
1643313930000|2022-01-27 20:05:30|273.88|267.88|273.81|267.81|273.88|267.88|273.81|267.81|0
1643313940000|2022-01-27 20:05:40|273.82|267.82|273.82|267.82|273.82|267.82|273.82|267.82|0
1643313950000|2022-01-27 20:05:50|273.83|267.83|273.86|267.86|273.87|267.87|273.82|267.82|0
1643313960000|2022-01-27 20:06:00|273.85|267.85|273.85|267.85|273.85|267.85|273.85|267.85|0
1643313970000|2022-01-27 20:06:10|273.86|267.86|273.89|267.89|273.89|267.89|273.86|267.86|0
1643313980000|2022-01-27 20:06:20|273.96|267.96|273.98|267.98|274.01|268.01|273.89|267.89|0
1643313990000|2022-01-27 20:06:30|273.93|267.93|273.95|267.95|273.95|267.95|273.93|267.93|0
1643314000000|2022-01-27 20:06:40|273.96|267.96|273.94|267.94|273.96|267.96|273.94|267.94|0
1643314010000|2022-01-27 20:06:50|273.97|267.97|274.01|268.01|274.01|268.01|273.95|267.95|0
1643314020000|2022-01-27 20:07:00|273.98|267.98|273.97|267.97|273.99|267.99|273.96|267.96|0
1643314030000|2022-01-27 20:07:10|273.96|267.96|273.99|267.99|274|268|273.95|267.95|0
1643314040000|2022-01-27 20:07:20|274|268|273.99|267.99|274.01|268.01|273.99|267.99|0
1643314050000|2022-01-27 20:07:30|273.98|267.98|273.97|267.97|273.98|267.98|273.97|267.97|0
1643314060000|2022-01-27 20:07:40|273.98|267.98|274.03|268.03|274.03|268.03|273.98|267.98|0
1643314070000|2022-01-27 20:07:50|274.02|268.02|274.07|268.07|274.07|268.07|274.02|268.02|0
1643314080000|2022-01-27 20:08:00|274.06|268.06|274.03|268.03|274.09|268.09|274.02|268.02|0
1643314090000|2022-01-27 20:08:10|274.02|268.02|274.03|268.03|274.03|268.03|274.02|268.02|0
1643314100000|2022-01-27 20:08:20|274.08|268.08|274.17|268.17|274.17|268.17|274.08|268.08|0
1643314110000|2022-01-27 20:08:30|274.19|268.19|274.3|268.3|274.3|268.3|274.19|268.19|0
1643314120000|2022-01-27 20:08:40|274.41|268.41|274.43|268.43|274.44|268.44|274.35|268.35|0
1643314130000|2022-01-27 20:08:50|274.4|268.4|274.38|268.38|274.41|268.41|274.38|268.38|0
1643314140000|2022-01-27 20:09:00|274.52|268.52|274.51|268.51|274.52|268.52|274.51|268.51|0
1643314150000|2022-01-27 20:09:10|274.49|268.49|274.37|268.37|274.49|268.49|274.37|268.37|0
1643314160000|2022-01-27 20:09:20|274.36|268.36|274.54|268.54|274.54|268.54|274.36|268.36|0
1643314170000|2022-01-27 20:09:30|274.53|268.53|274.43|268.43|274.53|268.53|274.43|268.43|0
1643314180000|2022-01-27 20:09:40|274.46|268.46|274.6|268.6|274.63|268.63|274.45|268.45|0
1643314190000|2022-01-27 20:09:50|274.5|268.5|274.43|268.43|274.5|268.5|274.43|268.43|0
1643314200000|2022-01-27 20:10:00|274.41|268.41|274.4|268.4|274.41|268.41|274.4|268.4|0
1643314210000|2022-01-27 20:10:10|274.41|268.41|274.44|268.44|274.44|268.44|274.41|268.41|0
1643314220000|2022-01-27 20:10:20|274.42|268.42|274.42|268.42|274.42|268.42|274.42|268.42|0
1643314230000|2022-01-27 20:10:30|274.37|268.37|274.37|268.37|274.37|268.37|274.37|268.37|0
1643314240000|2022-01-27 20:10:40|274.35|268.35|274.26|268.26|274.35|268.35|274.26|268.26|0
1643314250000|2022-01-27 20:10:50|274.27|268.27|273.9|267.9|274.27|268.27|273.9|267.9|0
1643314260000|2022-01-27 20:11:00|273.86|267.86|273.86|267.86|273.88|267.88|273.86|267.86|0
1643314270000|2022-01-27 20:11:10|273.89|267.89|273.7|267.7|273.89|267.89|273.7|267.7|0
1643314280000|2022-01-27 20:11:20|273.56|267.56|273.56|267.56|273.58|267.58|273.56|267.56|0
1643314290000|2022-01-27 20:11:30|273.57|267.57|273.57|267.57|273.57|267.57|273.57|267.57|0
1643314300000|2022-01-27 20:11:40|273.54|267.54|273.54|267.54|273.55|267.55|273.54|267.54|0
1643314310000|2022-01-27 20:11:50|273.52|267.52|273.43|267.43|273.54|267.54|273.43|267.43|0
1643314320000|2022-01-27 20:12:00|273.44|267.44|273.45|267.45|273.45|267.45|273.44|267.44|0
1643314330000|2022-01-27 20:12:10|273.46|267.46|273.68|267.68|273.69|267.69|273.46|267.46|0
1643314340000|2022-01-27 20:12:20|273.67|267.67|273.67|267.67|273.68|267.68|273.67|267.67|0
1643314350000|2022-01-27 20:12:30|273.66|267.66|273.65|267.65|273.67|267.67|273.65|267.65|0
1643314360000|2022-01-27 20:12:40|273.68|267.68|273.67|267.67|273.68|267.68|273.67|267.67|0
1643314370000|2022-01-27 20:12:50|273.66|267.66|273.59|267.59|273.66|267.66|273.58|267.58|0
1643314380000|2022-01-27 20:13:00|273.6|267.6|273.52|267.52|273.6|267.6|273.52|267.52|0
1643314390000|2022-01-27 20:13:10|273.54|267.54|273.54|267.54|273.54|267.54|273.53|267.53|0
1643314400000|2022-01-27 20:13:20|273.53|267.53|273.52|267.52|273.53|267.53|273.52|267.52|0
1643314410000|2022-01-27 20:13:30|273.51|267.51|273.38|267.38|273.51|267.51|273.38|267.38|0
1643314420000|2022-01-27 20:13:40|273.41|267.41|273.39|267.39|273.41|267.41|273.39|267.39|0
1643314430000|2022-01-27 20:13:50|273.4|267.4|273.09|267.09|273.4|267.4|273.09|267.09|0
1643314440000|2022-01-27 20:14:00|273.08|267.08|273.14|267.14|273.14|267.14|273.08|267.08|0
1643314450000|2022-01-27 20:14:10|273.1|267.1|273.06|267.06|273.1|267.1|273.05|267.05|0
1643314460000|2022-01-27 20:14:20|272.92|266.92|272.93|266.93|272.93|266.93|272.92|266.92|0
1643314470000|2022-01-27 20:14:30|272.92|266.92|272.92|266.92|272.92|266.92|272.91|266.91|0
1643314480000|2022-01-27 20:14:40|272.91|266.91|272.91|266.91|272.91|266.91|272.91|266.91|0
1643314500000|2022-01-27 20:15:00|272.89|266.89|272.88|266.88|272.9|266.9|272.88|266.88|0
1643314510000|2022-01-27 20:15:10|272.83|266.83|272.8|266.8|272.83|266.83|272.8|266.8|0
1643314520000|2022-01-27 20:15:20|272.95|266.95|272.88|266.88|272.98|266.98|272.88|266.88|0
1643314530000|2022-01-27 20:15:30|272.87|266.87|272.8|266.8|272.87|266.87|272.8|266.8|0
1643314540000|2022-01-27 20:15:40|272.81|266.81|272.8|266.8|272.81|266.81|272.78|266.78|0
1643314550000|2022-01-27 20:15:50|272.78|266.78|272.8|266.8|272.8|266.8|272.78|266.78|0
1643314560000|2022-01-27 20:16:00|272.84|266.84|272.83|266.83|272.84|266.84|272.82|266.82|0
1643314570000|2022-01-27 20:16:10|272.82|266.82|272.83|266.83|272.83|266.83|272.8|266.8|0
1643314580000|2022-01-27 20:16:20|272.99|266.99|272.95|266.95|272.99|266.99|272.95|266.95|0
1643314590000|2022-01-27 20:16:30|272.96|266.96|273.03|267.03|273.03|267.03|272.96|266.96|0
1643314600000|2022-01-27 20:16:40|273.02|267.02|273.05|267.05|273.05|267.05|273.02|267.02|0
1643314610000|2022-01-27 20:16:50|273.07|267.07|273.01|267.01|273.07|267.07|273.01|267.01|0
1643314620000|2022-01-27 20:17:00|273.02|267.02|273.01|267.01|273.02|267.02|273.01|267.01|0
1643314630000|2022-01-27 20:17:10|273.06|267.06|273.11|267.11|273.12|267.12|273.06|267.06|0
1643314650000|2022-01-27 20:17:30|273.1|267.1|273.19|267.19|273.19|267.19|273.1|267.1|0
1643314660000|2022-01-27 20:17:40|273.18|267.18|273.2|267.2|273.2|267.2|273.18|267.18|0
1643314670000|2022-01-27 20:17:50|273.18|267.18|273.06|267.06|273.19|267.19|273.06|267.06|0
1643314680000|2022-01-27 20:18:00|273.03|267.03|273.03|267.03|273.03|267.03|273.03|267.03|0
1643314690000|2022-01-27 20:18:10|273.07|267.07|272.98|266.98|273.08|267.08|272.98|266.98|0
1643314700000|2022-01-27 20:18:20|273.01|267.01|273.01|267.01|273.01|267.01|273.01|267.01|0
1643314710000|2022-01-27 20:18:30|273|267|273|267|273.01|267.01|273|267|0
1643314720000|2022-01-27 20:18:40|272.99|266.99|272.94|266.94|273|267|272.93|266.93|0
1643314730000|2022-01-27 20:18:50|272.96|266.96|272.96|266.96|272.96|266.96|272.95|266.95|0
1643314740000|2022-01-27 20:19:00|272.97|266.97|272.97|266.97|272.97|266.97|272.97|266.97|0
1643314750000|2022-01-27 20:19:10|272.91|266.91|272.9|266.9|272.91|266.91|272.89|266.89|0
1643314760000|2022-01-27 20:19:20|272.89|266.89|272.92|266.92|272.92|266.92|272.89|266.89|0
1643314770000|2022-01-27 20:19:30|272.93|266.93|272.93|266.93|272.93|266.93|272.93|266.93|0
1643314780000|2022-01-27 20:19:40|273.02|267.02|272.82|266.82|273.03|267.03|272.82|266.82|0
1643314790000|2022-01-27 20:19:50|272.81|266.81|272.82|266.82|272.82|266.82|272.81|266.81|0
1643314800000|2022-01-27 20:20:00|272.83|266.83|272.8|266.8|272.83|266.83|272.72|266.72|0
1643314810000|2022-01-27 20:20:10|272.84|266.84|272.86|266.86|272.89|266.89|272.84|266.84|0
1643314820000|2022-01-27 20:20:20|272.85|266.85|272.79|266.79|272.85|266.85|272.79|266.79|0
1643314830000|2022-01-27 20:20:30|272.78|266.78|272.81|266.81|272.85|266.85|272.77|266.77|0
1643314840000|2022-01-27 20:20:40|272.79|266.79|272.83|266.83|272.83|266.83|272.79|266.79|0
1643314850000|2022-01-27 20:20:50|272.82|266.82|272.75|266.75|272.83|266.83|272.74|266.74|0
1643314860000|2022-01-27 20:21:00|272.76|266.76|272.71|266.71|272.76|266.76|272.71|266.71|0
1643314870000|2022-01-27 20:21:10|272.7|266.7|272.67|266.67|272.7|266.7|272.67|266.67|0
1643314880000|2022-01-27 20:21:20|272.66|266.66|272.63|266.63|272.66|266.66|272.63|266.63|0
1643314890000|2022-01-27 20:21:30|272.62|266.62|272.59|266.59|272.62|266.62|272.59|266.59|0
1643314900000|2022-01-27 20:21:40|272.66|266.66|272.66|266.66|272.66|266.66|272.66|266.66|0
1643314910000|2022-01-27 20:21:50|272.55|266.55|272.55|266.55|272.56|266.56|272.55|266.55|0
1643314920000|2022-01-27 20:22:00|272.56|266.56|272.55|266.55|272.56|266.56|272.54|266.54|0
1643314930000|2022-01-27 20:22:10|272.54|266.54|272.51|266.51|272.57|266.57|272.51|266.51|0
1643314950000|2022-01-27 20:22:30|272.5|266.5|272.48|266.48|272.5|266.5|272.47|266.47|0
1643314960000|2022-01-27 20:22:40|272.49|266.49|272.5|266.5|272.5|266.5|272.48|266.48|0
1643314970000|2022-01-27 20:22:50|272.49|266.49|272.38|266.38|272.49|266.49|272.38|266.38|0
1643314990000|2022-01-27 20:23:10|272.36|266.36|272.31|266.31|272.36|266.36|272.3|266.3|0
1643315010000|2022-01-27 20:23:30|272.32|266.32|272.34|266.34|272.34|266.34|272.32|266.32|0
1643315020000|2022-01-27 20:23:40|272.3|266.3|272.29|266.29|272.3|266.3|272.29|266.29|0
1643315030000|2022-01-27 20:23:50|272.3|266.3|272.38|266.38|272.38|266.38|272.3|266.3|0
1643315040000|2022-01-27 20:24:00|272.37|266.37|272.35|266.35|272.37|266.37|272.34|266.34|0
1643315050000|2022-01-27 20:24:10|272.32|266.32|272.43|266.43|272.43|266.43|272.32|266.32|0
1643315060000|2022-01-27 20:24:20|272.42|266.42|272.41|266.41|272.43|266.43|272.41|266.41|0
1643315070000|2022-01-27 20:24:30|272.38|266.38|272.37|266.37|272.38|266.38|272.36|266.36|0
1643315080000|2022-01-27 20:24:40|272.38|266.38|272.33|266.33|272.38|266.38|272.33|266.33|0
1643315090000|2022-01-27 20:24:50|272.34|266.34|272.43|266.43|272.43|266.43|272.34|266.34|0
1643315100000|2022-01-27 20:25:00|272.42|266.42|272.51|266.51|272.51|266.51|272.42|266.42|0
1643315110000|2022-01-27 20:25:10|272.54|266.54|272.6|266.6|272.61|266.61|272.54|266.54|0
1643315120000|2022-01-27 20:25:20|272.59|266.59|272.58|266.58|272.59|266.59|272.58|266.58|0
1643315130000|2022-01-27 20:25:30|272.57|266.57|272.58|266.58|272.58|266.58|272.57|266.57|0
1643315150000|2022-01-27 20:25:50|272.59|266.59|272.59|266.59|272.59|266.59|272.59|266.59|0
1643315160000|2022-01-27 20:26:00|272.6|266.6|272.59|266.59|272.6|266.6|272.59|266.59|0
1643315170000|2022-01-27 20:26:10|272.62|266.62|272.66|266.66|272.66|266.66|272.61|266.61|0
1643315180000|2022-01-27 20:26:20|272.67|266.67|272.67|266.67|272.68|266.68|272.67|266.67|0
1643315190000|2022-01-27 20:26:30|272.72|266.72|272.71|266.71|272.72|266.72|272.7|266.7|0
1643315210000|2022-01-27 20:26:50|272.7|266.7|272.69|266.69|272.72|266.72|272.69|266.69|0
1643315220000|2022-01-27 20:27:00|272.71|266.71|272.71|266.71|272.71|266.71|272.71|266.71|0
1643315230000|2022-01-27 20:27:10|272.72|266.72|272.75|266.75|272.75|266.75|272.7|266.7|0
1643315240000|2022-01-27 20:27:20|272.76|266.76|272.97|266.97|272.97|266.97|272.76|266.76|0
1643315250000|2022-01-27 20:27:30|273|267|273.03|267.03|273.03|267.03|272.97|266.97|0
1643315260000|2022-01-27 20:27:40|273.04|267.04|273.08|267.08|273.12|267.12|273.04|267.04|0
1643315270000|2022-01-27 20:27:50|273.18|267.18|273.12|267.12|273.18|267.18|273.12|267.12|0
1643315280000|2022-01-27 20:28:00|273.17|267.17|273.18|267.18|273.18|267.18|273.17|267.17|0
1643315290000|2022-01-27 20:28:10|273.19|267.19|273.25|267.25|273.25|267.25|273.19|267.19|0
1643315300000|2022-01-27 20:28:20|273.24|267.24|273.24|267.24|273.24|267.24|273.24|267.24|0
1643315310000|2022-01-27 20:28:30|273.23|267.23|273.21|267.21|273.23|267.23|273.2|267.2|0
1643315330000|2022-01-27 20:28:50|273.28|267.28|273.25|267.25|273.28|267.28|273.25|267.25|0
1643315340000|2022-01-27 20:29:00|273.23|267.23|273.28|267.28|273.28|267.28|273.23|267.23|0
1643315350000|2022-01-27 20:29:10|273.24|267.24|273.25|267.25|273.25|267.25|273.23|267.23|0
1643315360000|2022-01-27 20:29:20|273.26|267.26|273.2|267.2|273.26|267.26|273.19|267.19|0
1643315370000|2022-01-27 20:29:30|273.19|267.19|273.19|267.19|273.19|267.19|273.19|267.19|0
1643315380000|2022-01-27 20:29:40|273.16|267.16|273.13|267.13|273.16|267.16|273.13|267.13|0
1643315400000|2022-01-27 20:30:00|273.14|267.14|273.26|267.26|273.26|267.26|273.14|267.14|0
1643315410000|2022-01-27 20:30:10|273.25|267.25|273.31|267.31|273.31|267.31|273.25|267.25|0
1643315420000|2022-01-27 20:30:20|273.28|267.28|273.19|267.19|273.32|267.32|273.19|267.19|0
1643315430000|2022-01-27 20:30:30|273.18|267.18|273.16|267.16|273.18|267.18|273.16|267.16|0
1643315440000|2022-01-27 20:30:40|273.18|267.18|273.18|267.18|273.18|267.18|273.18|267.18|0
1643315450000|2022-01-27 20:30:50|273.17|267.17|273.17|267.17|273.17|267.17|273.17|267.17|0
1643315460000|2022-01-27 20:31:00|273.12|267.12|273.09|267.09|273.12|267.12|273.09|267.09|0
1643315470000|2022-01-27 20:31:10|273.17|267.17|273.12|267.12|273.17|267.17|273.12|267.12|0
1643315480000|2022-01-27 20:31:20|273.13|267.13|273.12|267.12|273.13|267.13|273.12|267.12|0
1643315490000|2022-01-27 20:31:30|273.11|267.11|273.16|267.16|273.16|267.16|273.11|267.11|0
1643315500000|2022-01-27 20:31:40|273.17|267.17|273.16|267.16|273.17|267.17|273.16|267.16|0
1643315510000|2022-01-27 20:31:50|273.17|267.17|273.15|267.15|273.17|267.17|273.15|267.15|0
1643315520000|2022-01-27 20:32:00|273.16|267.16|273.03|267.03|273.17|267.17|273.03|267.03|0
1643315530000|2022-01-27 20:32:10|273.02|267.02|272.98|266.98|273.02|267.02|272.98|266.98|0
1643315540000|2022-01-27 20:32:20|272.81|266.81|272.82|266.82|272.85|266.85|272.81|266.81|0
1643315550000|2022-01-27 20:32:30|272.83|266.83|272.87|266.87|272.87|266.87|272.83|266.83|0
1643315560000|2022-01-27 20:32:40|272.86|266.86|272.84|266.84|272.86|266.86|272.84|266.84|0
1643315570000|2022-01-27 20:32:50|272.87|266.87|272.78|266.78|272.87|266.87|272.78|266.78|0
1643315580000|2022-01-27 20:33:00|272.77|266.77|272.88|266.88|272.88|266.88|272.77|266.77|0
1643315590000|2022-01-27 20:33:10|272.87|266.87|272.86|266.86|272.87|266.87|272.86|266.86|0
1643315600000|2022-01-27 20:33:20|272.85|266.85|273.01|267.01|273.14|267.14|272.74|266.74|0
1643315610000|2022-01-27 20:33:30|273|267|273|267|273.01|267.01|273|267|0
1643315620000|2022-01-27 20:33:40|272.97|266.97|272.95|266.95|272.98|266.98|272.95|266.95|0
1643315630000|2022-01-27 20:33:50|272.9|266.9|272.91|266.91|272.91|266.91|272.9|266.9|0
1643315640000|2022-01-27 20:34:00|272.92|266.92|272.92|266.92|272.93|266.93|272.92|266.92|0
1643315650000|2022-01-27 20:34:10|272.91|266.91|272.8|266.8|272.91|266.91|272.8|266.8|0
1643315670000|2022-01-27 20:34:30|272.78|266.78|272.81|266.81|272.81|266.81|272.78|266.78|0
1643315680000|2022-01-27 20:34:40|272.82|266.82|272.8|266.8|272.82|266.82|272.79|266.79|0
1643315690000|2022-01-27 20:34:50|272.79|266.79|272.79|266.79|272.79|266.79|272.78|266.78|0
1643315700000|2022-01-27 20:35:00|272.8|266.8|272.75|266.75|272.8|266.8|272.75|266.75|0
1643315710000|2022-01-27 20:35:10|272.71|266.71|272.67|266.67|272.72|266.72|272.67|266.67|0
1643315720000|2022-01-27 20:35:20|272.68|266.68|272.67|266.67|272.68|266.68|272.67|266.67|0
1643315730000|2022-01-27 20:35:30|272.66|266.66|272.57|266.57|272.66|266.66|272.56|266.56|0
1643315740000|2022-01-27 20:35:40|272.58|266.58|272.55|266.55|272.58|266.58|272.55|266.55|0
1643315750000|2022-01-27 20:35:50|272.65|266.65|272.46|266.46|272.65|266.65|272.45|266.45|0
1643315760000|2022-01-27 20:36:00|272.43|266.43|272.37|266.37|272.43|266.43|272.37|266.37|0
1643315770000|2022-01-27 20:36:10|272.38|266.38|272.42|266.42|272.42|266.42|272.38|266.38|0
1643315780000|2022-01-27 20:36:20|272.41|266.41|272.41|266.41|272.41|266.41|272.41|266.41|0
1643315790000|2022-01-27 20:36:30|272.51|266.51|272.51|266.51|272.51|266.51|272.5|266.5|0
1643315800000|2022-01-27 20:36:40|272.5|266.5|272.5|266.5|272.51|266.51|272.5|266.5|0
1643315810000|2022-01-27 20:36:50|272.41|266.41|272.32|266.32|272.41|266.41|272.32|266.32|0
1643315820000|2022-01-27 20:37:00|272.29|266.29|272.28|266.28|272.29|266.29|272.27|266.27|0
1643315830000|2022-01-27 20:37:10|272.25|266.25|272.25|266.25|272.25|266.25|272.25|266.25|0
1643315840000|2022-01-27 20:37:20|272.23|266.23|272.22|266.22|272.23|266.23|272.22|266.22|0
1643315850000|2022-01-27 20:37:30|272.23|266.23|272.17|266.17|272.23|266.23|272.16|266.16|0
1643315860000|2022-01-27 20:37:40|272.16|266.16|272.18|266.18|272.18|266.18|272.16|266.16|0
1643315870000|2022-01-27 20:37:50|272.17|266.17|272.21|266.21|272.21|266.21|272.17|266.17|0
1643315880000|2022-01-27 20:38:00|272.22|266.22|272.23|266.23|272.23|266.23|272.22|266.22|0
1643315890000|2022-01-27 20:38:10|272.22|266.22|272.29|266.29|272.29|266.29|272.22|266.22|0
1643315900000|2022-01-27 20:38:20|272.28|266.28|272.25|266.25|272.28|266.28|272.25|266.25|0
1643315910000|2022-01-27 20:38:30|272.21|266.21|272.2|266.2|272.24|266.24|272.17|266.17|0
1643315920000|2022-01-27 20:38:40|272.19|266.19|272.15|266.15|272.2|266.2|272.15|266.15|0
1643315930000|2022-01-27 20:38:50|272.13|266.13|272.09|266.09|272.13|266.13|272.09|266.09|0
1643315940000|2022-01-27 20:39:00|272.1|266.1|272.12|266.12|272.12|266.12|272.09|266.09|0
1643315950000|2022-01-27 20:39:10|272.09|266.09|272.09|266.09|272.11|266.11|272.09|266.09|0
1643315960000|2022-01-27 20:39:20|272.12|266.12|272.1|266.1|272.13|266.13|272.1|266.1|0
1643315970000|2022-01-27 20:39:30|272.16|266.16|272.16|266.16|272.16|266.16|272.16|266.16|0
1643315980000|2022-01-27 20:39:40|272.17|266.17|272.15|266.15|272.17|266.17|272.15|266.15|0
1643315990000|2022-01-27 20:39:50|272.19|266.19|272.16|266.16|272.2|266.2|272.14|266.14|0
1643316000000|2022-01-27 20:40:00|272.15|266.15|272.14|266.14|272.15|266.15|272.13|266.13|0
1643316010000|2022-01-27 20:40:10|272.15|266.15|272.02|266.02|272.15|266.15|272.02|266.02|0
1643316020000|2022-01-27 20:40:20|272|266|271.99|265.99|272|266|271.99|265.99|0
1643316030000|2022-01-27 20:40:30|272.08|266.08|272.06|266.06|272.08|266.08|272.06|266.06|0
1643316040000|2022-01-27 20:40:40|272.07|266.07|272.01|266.01|272.07|266.07|272.01|266.01|0
1643316050000|2022-01-27 20:40:50|272.06|266.06|272.07|266.07|272.07|266.07|272.06|266.06|0
1643316060000|2022-01-27 20:41:00|272.08|266.08|272.11|266.11|272.12|266.12|272.08|266.08|0
1643316070000|2022-01-27 20:41:10|272.1|266.1|272.72|266.72|272.72|266.72|272.1|266.1|0
1643316080000|2022-01-27 20:41:20|272.73|266.73|273.06|267.06|273.06|267.06|272.73|266.73|0
1643316090000|2022-01-27 20:41:30|273.04|267.04|273.08|267.08|273.08|267.08|273.03|267.03|0
1643316100000|2022-01-27 20:41:40|273.09|267.09|273.27|267.27|273.27|267.27|273.09|267.09|0
1643316110000|2022-01-27 20:41:50|273.34|267.34|273.49|267.49|273.49|267.49|273.34|267.34|0
1643316120000|2022-01-27 20:42:00|273.52|267.52|273.63|267.63|273.63|267.63|273.52|267.52|0
1643316130000|2022-01-27 20:42:10|273.64|267.64|273.79|267.79|273.79|267.79|273.63|267.63|0
1643316140000|2022-01-27 20:42:20|273.8|267.8|273.79|267.79|273.8|267.8|273.79|267.79|0
1643316150000|2022-01-27 20:42:30|273.8|267.8|273.86|267.86|273.86|267.86|273.79|267.79|0
1643316160000|2022-01-27 20:42:40|273.85|267.85|273.86|267.86|273.86|267.86|273.85|267.85|0
1643316170000|2022-01-27 20:42:50|273.87|267.87|273.9|267.9|273.9|267.9|273.87|267.87|0
1643316180000|2022-01-27 20:43:00|273.96|267.96|273.81|267.81|274.01|268.01|273.8|267.8|0
1643316190000|2022-01-27 20:43:10|273.82|267.82|273.81|267.81|273.82|267.82|273.81|267.81|0
1643316200000|2022-01-27 20:43:20|273.82|267.82|273.85|267.85|273.86|267.86|273.78|267.78|0
1643316210000|2022-01-27 20:43:30|273.84|267.84|273.85|267.85|273.85|267.85|273.83|267.83|0
1643316220000|2022-01-27 20:43:40|273.9|267.9|273.85|267.85|273.9|267.9|273.85|267.85|0
1643316230000|2022-01-27 20:43:50|273.86|267.86|273.89|267.89|273.89|267.89|273.83|267.83|0
1643316240000|2022-01-27 20:44:00|273.9|267.9|273.86|267.86|273.91|267.91|273.86|267.86|0
1643316250000|2022-01-27 20:44:10|273.83|267.83|273.82|267.82|273.83|267.83|273.81|267.81|0
1643316260000|2022-01-27 20:44:20|273.81|267.81|273.81|267.81|273.82|267.82|273.8|267.8|0
1643316280000|2022-01-27 20:44:40|273.79|267.79|273.75|267.75|273.79|267.79|273.74|267.74|0
1643316290000|2022-01-27 20:44:50|273.74|267.74|273.72|267.72|273.75|267.75|273.68|267.68|0
1643316300000|2022-01-27 20:45:00|273.81|267.81|273.82|267.82|273.82|267.82|273.77|267.77|0
1643316310000|2022-01-27 20:45:10|273.79|267.79|273.79|267.79|273.79|267.79|273.7|267.7|0
1643316320000|2022-01-27 20:45:20|273.58|267.58|273.62|267.62|273.62|267.62|273.58|267.58|0
1643316330000|2022-01-27 20:45:30|273.63|267.63|273.62|267.62|273.63|267.63|273.62|267.62|0
1643316340000|2022-01-27 20:45:40|273.63|267.63|273.59|267.59|273.63|267.63|273.58|267.58|0
1643316350000|2022-01-27 20:45:50|273.58|267.58|273.51|267.51|273.6|267.6|273.51|267.51|0
1643316360000|2022-01-27 20:46:00|273.54|267.54|273.61|267.61|273.61|267.61|273.54|267.54|0
1643316370000|2022-01-27 20:46:10|273.59|267.59|273.61|267.61|273.62|267.62|273.59|267.59|0
1643316390000|2022-01-27 20:46:30|273.67|267.67|273.67|267.67|273.67|267.67|273.67|267.67|0
1643316400000|2022-01-27 20:46:40|273.71|267.71|273.76|267.76|273.77|267.77|273.71|267.71|0
1643316410000|2022-01-27 20:46:50|273.75|267.75|273.93|267.93|273.93|267.93|273.74|267.74|0
1643316420000|2022-01-27 20:47:00|273.97|267.97|273.8|267.8|273.97|267.97|273.8|267.8|0
1643316430000|2022-01-27 20:47:10|273.79|267.79|273.78|267.78|273.79|267.79|273.78|267.78|0
1643316440000|2022-01-27 20:47:20|273.77|267.77|273.67|267.67|273.78|267.78|273.67|267.67|0
1643316450000|2022-01-27 20:47:30|273.68|267.68|273.54|267.54|273.68|267.68|273.54|267.54|0
1643316460000|2022-01-27 20:47:40|273.44|267.44|273.26|267.26|273.44|267.44|273.26|267.26|0
1643316470000|2022-01-27 20:47:50|273.27|267.27|273.24|267.24|273.3|267.3|273.24|267.24|0
1643316480000|2022-01-27 20:48:00|273.23|267.23|273.23|267.23|273.24|267.24|273.22|267.22|0
1643316490000|2022-01-27 20:48:10|273.24|267.24|273.19|267.19|273.24|267.24|273.19|267.19|0
1643316500000|2022-01-27 20:48:20|273.12|267.12|273.12|267.12|273.12|267.12|273.12|267.12|0
1643316510000|2022-01-27 20:48:30|273.11|267.11|273.11|267.11|273.12|267.12|273.11|267.11|0
1643316520000|2022-01-27 20:48:40|273.07|267.07|273.02|267.02|273.07|267.07|273.01|267.01|0
1643316530000|2022-01-27 20:48:50|272.99|266.99|272.91|266.91|273|267|272.9|266.9|0
1643316540000|2022-01-27 20:49:00|272.92|266.92|272.9|266.9|272.92|266.92|272.9|266.9|0
1643316550000|2022-01-27 20:49:10|272.91|266.91|272.87|266.87|272.91|266.91|272.87|266.87|0
1643316560000|2022-01-27 20:49:20|272.88|266.88|272.91|266.91|272.91|266.91|272.88|266.88|0
1643316570000|2022-01-27 20:49:30|272.92|266.92|272.92|266.92|272.92|266.92|272.92|266.92|0
1643316580000|2022-01-27 20:49:40|272.86|266.86|272.61|266.61|272.86|266.86|272.61|266.61|0
1643316590000|2022-01-27 20:49:50|272.6|266.6|272.7|266.7|272.71|266.71|272.6|266.6|0
1643316600000|2022-01-27 20:50:00|272.72|266.72|272.65|266.65|272.72|266.72|272.64|266.64|0
1643316610000|2022-01-27 20:50:10|272.64|266.64|272.61|266.61|272.64|266.64|272.61|266.61|0
1643316620000|2022-01-27 20:50:20|272.6|266.6|272.58|266.58|272.6|266.6|272.57|266.57|0
1643316630000|2022-01-27 20:50:30|272.64|266.64|272.73|266.73|272.73|266.73|272.64|266.64|0
1643316640000|2022-01-27 20:50:40|272.66|266.66|272.65|266.65|272.67|266.67|272.65|266.65|0
1643316650000|2022-01-27 20:50:50|272.66|266.66|272.65|266.65|272.66|266.66|272.65|266.65|0
1643316660000|2022-01-27 20:51:00|272.67|266.67|272.48|266.48|272.67|266.67|272.47|266.47|0
1643316670000|2022-01-27 20:51:10|272.47|266.47|272.42|266.42|272.5|266.5|272.42|266.42|0
1643316680000|2022-01-27 20:51:20|272.43|266.43|272.31|266.31|272.43|266.43|272.31|266.31|0
1643316690000|2022-01-27 20:51:30|272.15|266.15|272.1|266.1|272.15|266.15|272.1|266.1|0
1643316700000|2022-01-27 20:51:40|272.06|266.06|272.03|266.03|272.06|266.06|272.03|266.03|0
1643316710000|2022-01-27 20:51:50|272.04|266.04|272.04|266.04|272.04|266.04|272.04|266.04|0
1643316720000|2022-01-27 20:52:00|272.05|266.05|272.07|266.07|272.07|266.07|272.04|266.04|0
1643316730000|2022-01-27 20:52:10|271.98|265.98|271.98|265.98|271.99|265.99|271.97|265.97|0
1643316740000|2022-01-27 20:52:20|271.97|265.97|271.96|265.96|271.97|265.97|271.96|265.96|0
1643316750000|2022-01-27 20:52:30|271.97|265.97|271.97|265.97|271.97|265.97|271.97|265.97|0
1643316760000|2022-01-27 20:52:40|271.98|265.98|271.91|265.91|271.98|265.98|271.9|265.9|0
1643316770000|2022-01-27 20:52:50|271.88|265.88|271.9|265.9|271.9|265.9|271.88|265.88|0
1643316780000|2022-01-27 20:53:00|271.88|265.88|271.88|265.88|271.88|265.88|271.87|265.87|0
1643316790000|2022-01-27 20:53:10|271.84|265.84|271.79|265.79|271.85|265.85|271.79|265.79|0
1643316800000|2022-01-27 20:53:20|271.78|265.78|271.79|265.79|271.79|265.79|271.77|265.77|0
1643316810000|2022-01-27 20:53:30|271.76|265.76|271.76|265.76|271.81|265.81|271.76|265.76|0
1643316820000|2022-01-27 20:53:40|271.75|265.75|271.57|265.57|271.76|265.76|271.56|265.56|0
1643316830000|2022-01-27 20:53:50|271.55|265.55|271.61|265.61|271.61|265.61|271.55|265.55|0
1643316840000|2022-01-27 20:54:00|271.63|265.63|271.68|265.68|271.75|265.75|271.63|265.63|0
1643316850000|2022-01-27 20:54:10|271.66|265.66|271.67|265.67|271.67|265.67|271.66|265.66|0
1643316860000|2022-01-27 20:54:20|271.78|265.78|271.78|265.78|271.78|265.78|271.67|265.67|0
1643316870000|2022-01-27 20:54:30|271.74|265.74|271.86|265.86|271.86|265.86|271.74|265.74|0
1643316880000|2022-01-27 20:54:40|271.78|265.78|271.62|265.62|271.82|265.82|271.62|265.62|0
1643316890000|2022-01-27 20:54:50|271.69|265.69|271.5|265.5|271.69|265.69|271.5|265.5|0
1643316900000|2022-01-27 20:55:00|271.49|265.49|271.58|265.58|271.58|265.58|271.49|265.49|0
1643316910000|2022-01-27 20:55:10|271.6|265.6|271.64|265.64|271.64|265.64|271.59|265.59|0
1643316920000|2022-01-27 20:55:20|271.63|265.63|271.73|265.73|271.73|265.73|271.63|265.63|0
1643316930000|2022-01-27 20:55:30|271.62|265.62|271.62|265.62|271.63|265.63|271.62|265.62|0
1643316940000|2022-01-27 20:55:40|271.61|265.61|271.62|265.62|271.64|265.64|271.59|265.59|0
1643316950000|2022-01-27 20:55:50|271.57|265.57|271.63|265.63|271.63|265.63|271.57|265.57|0
1643316960000|2022-01-27 20:56:00|271.64|265.64|271.53|265.53|271.64|265.64|271.53|265.53|0
1643316970000|2022-01-27 20:56:10|271.57|265.57|271.46|265.46|271.57|265.57|271.46|265.46|0
1643316980000|2022-01-27 20:56:20|271.35|265.35|271.33|265.33|271.35|265.35|271.32|265.32|0
1643316990000|2022-01-27 20:56:30|271.32|265.32|271.33|265.33|271.34|265.34|271.32|265.32|0
1643317000000|2022-01-27 20:56:40|271.31|265.31|271.31|265.31|271.34|265.34|271.31|265.31|0
1643317010000|2022-01-27 20:56:50|271.3|265.3|271.3|265.3|271.3|265.3|271.3|265.3|0
1643317020000|2022-01-27 20:57:00|271.31|265.31|271.28|265.28|271.32|265.32|271.28|265.28|0
1643317030000|2022-01-27 20:57:10|271.27|265.27|271.27|265.27|271.27|265.27|271.27|265.27|0
1643317040000|2022-01-27 20:57:20|271.26|265.26|271.26|265.26|271.26|265.26|271.26|265.26|0
1643317050000|2022-01-27 20:57:30|271.27|265.27|271.27|265.27|271.28|265.28|271.27|265.27|0
1643317060000|2022-01-27 20:57:40|271.26|265.26|271.29|265.29|271.29|265.29|271.26|265.26|0
1643317070000|2022-01-27 20:57:50|271.28|265.28|271.26|265.26|271.28|265.28|271.24|265.24|0
1643317080000|2022-01-27 20:58:00|271.25|265.25|271.2|265.2|271.27|265.27|271.2|265.2|0
1643317090000|2022-01-27 20:58:10|271.19|265.19|271.17|265.17|271.19|265.19|271.17|265.17|0
1643317100000|2022-01-27 20:58:20|271.16|265.16|271.25|265.25|271.25|265.25|271.16|265.16|0
1643317110000|2022-01-27 20:58:30|271.26|265.26|271.22|265.22|271.3|265.3|271.22|265.22|0
1643317120000|2022-01-27 20:58:40|271.23|265.23|271.28|265.28|271.28|265.28|271.17|265.17|0
1643317130000|2022-01-27 20:58:50|271.27|265.27|271.37|265.37|271.37|265.37|271.26|265.26|0
1643317140000|2022-01-27 20:59:00|271.34|265.34|271.37|265.37|271.43|265.43|271.33|265.33|0
1643317150000|2022-01-27 20:59:10|271.32|265.32|271.42|265.42|271.43|265.43|271.32|265.32|0
1643317160000|2022-01-27 20:59:20|271.41|265.41|271.62|265.62|271.62|265.62|271.35|265.35|0
1643317170000|2022-01-27 20:59:30|271.63|265.63|271.55|265.55|271.63|265.63|271.54|265.54|0
1643317180000|2022-01-27 20:59:40|271.79|265.79|271.71|265.71|271.8|265.8|271.65|265.65|0
1643317190000|2022-01-27 20:59:50|271.69|265.69|271.51|265.51|271.69|265.69|271.33|265.33|0
1643380390000|2022-01-28 14:33:10|269.73|263.73|269.83|263.83|269.83|263.83|269.73|263.73|0
1643380400000|2022-01-28 14:33:20|269.84|263.84|269.85|263.85|269.86|263.86|269.84|263.84|0
1643380410000|2022-01-28 14:33:30|269.88|263.88|269.98|263.98|270.13|264.13|269.88|263.88|0
1643380420000|2022-01-28 14:33:40|269.97|263.97|269.95|263.95|269.98|263.98|269.95|263.95|0
1643380430000|2022-01-28 14:33:50|269.96|263.96|270.12|264.12|270.12|264.12|269.96|263.96|0
1643380440000|2022-01-28 14:34:00|270.11|264.11|269.96|263.96|270.13|264.13|269.96|263.96|0
1643380450000|2022-01-28 14:34:10|269.95|263.95|269.88|263.88|269.97|263.97|269.85|263.85|0
1643380460000|2022-01-28 14:34:20|269.95|263.95|269.75|263.75|269.95|263.95|269.75|263.75|0
1643380470000|2022-01-28 14:34:30|269.61|263.61|269.75|263.75|269.75|263.75|269.61|263.61|0
1643380480000|2022-01-28 14:34:40|269.77|263.77|269.82|263.82|269.82|263.82|269.77|263.77|0
1643380490000|2022-01-28 14:34:50|269.76|263.76|269.71|263.71|269.76|263.76|269.7|263.7|0
1643380500000|2022-01-28 14:35:00|269.72|263.72|269.57|263.57|269.72|263.72|269.57|263.57|0
1643380510000|2022-01-28 14:35:10|269.58|263.58|269.35|263.35|269.61|263.61|269.31|263.31|0
1643380520000|2022-01-28 14:35:20|269.25|263.25|269.71|263.71|269.71|263.71|269.25|263.25|0
1643380530000|2022-01-28 14:35:30|269.73|263.73|269.88|263.88|269.88|263.88|269.55|263.55|0
1643380540000|2022-01-28 14:35:40|269.67|263.67|269.77|263.77|269.78|263.78|269.65|263.65|0
1643380550000|2022-01-28 14:35:50|269.74|263.74|269.43|263.43|269.74|263.74|269.39|263.39|0
1643380560000|2022-01-28 14:36:00|269.42|263.42|269.54|263.54|269.54|263.54|269.42|263.42|0
1643380570000|2022-01-28 14:36:10|269.55|263.55|269.72|263.72|269.72|263.72|269.55|263.55|0
1643380580000|2022-01-28 14:36:20|269.74|263.74|269.29|263.29|269.81|263.81|269.29|263.29|0
1643380590000|2022-01-28 14:36:30|269.33|263.33|269.67|263.67|269.67|263.67|269.33|263.33|0
1643380600000|2022-01-28 14:36:40|269.71|263.71|269.69|263.69|269.71|263.71|269.43|263.43|0
1643380610000|2022-01-28 14:36:50|269.7|263.7|269.67|263.67|269.7|263.7|269.62|263.62|0
1643380620000|2022-01-28 14:37:00|269.68|263.68|269.39|263.39|269.76|263.76|269.39|263.39|0
1643380630000|2022-01-28 14:37:10|269.44|263.44|269.72|263.72|269.72|263.72|269.44|263.44|0
1643380640000|2022-01-28 14:37:20|269.76|263.76|269.79|263.79|269.8|263.8|269.76|263.76|0
1643380650000|2022-01-28 14:37:30|269.81|263.81|269.83|263.83|269.83|263.83|269.78|263.78|0
1643380660000|2022-01-28 14:37:40|269.82|263.82|269.64|263.64|269.82|263.82|269.64|263.64|0
1643380670000|2022-01-28 14:37:50|269.66|263.66|269.61|263.61|269.68|263.68|269.61|263.61|0
1643380680000|2022-01-28 14:38:00|269.6|263.6|269.71|263.71|269.71|263.71|269.6|263.6|0
1643380690000|2022-01-28 14:38:10|269.68|263.68|269.54|263.54|269.7|263.7|269.54|263.54|0
1643380700000|2022-01-28 14:38:20|269.55|263.55|269.47|263.47|269.55|263.55|269.46|263.46|0
1643380710000|2022-01-28 14:38:30|269.48|263.48|269.42|263.42|269.48|263.48|269.21|263.21|0
1643380720000|2022-01-28 14:38:40|269.23|263.23|269.27|263.27|269.27|263.27|269.2|263.2|0
1643380730000|2022-01-28 14:38:50|269.3|263.3|269.05|263.05|269.3|263.3|269.05|263.05|0
1643380740000|2022-01-28 14:39:00|269.1|263.1|269.11|263.11|269.11|263.11|269.09|263.09|0
1643380750000|2022-01-28 14:39:10|269.12|263.12|268.99|262.99|269.12|263.12|268.91|262.91|0
1643380760000|2022-01-28 14:39:20|269.11|263.11|268.97|262.97|269.15|263.15|268.97|262.97|0
1643380770000|2022-01-28 14:39:30|268.95|262.95|268.86|262.86|268.95|262.95|268.8|262.8|0
1643380780000|2022-01-28 14:39:40|268.89|262.89|268.89|262.89|268.93|262.93|268.89|262.89|0
1643380790000|2022-01-28 14:39:50|268.9|262.9|268.9|262.9|269|263|268.9|262.9|0
1643380800000|2022-01-28 14:40:00|268.98|262.98|268.91|262.91|268.99|262.99|268.91|262.91|0
1643380810000|2022-01-28 14:40:10|268.99|262.99|269.11|263.11|269.11|263.11|268.92|262.92|0
1643380820000|2022-01-28 14:40:20|269.1|263.1|269.13|263.13|269.13|263.13|269.09|263.09|0
1643380830000|2022-01-28 14:40:30|269.16|263.16|269.11|263.11|269.2|263.2|269.11|263.11|0
1643380840000|2022-01-28 14:40:40|269.12|263.12|269.2|263.2|269.2|263.2|269.11|263.11|0
1643380850000|2022-01-28 14:40:50|269.21|263.21|269.2|263.2|269.27|263.27|269.19|263.19|0
1643380860000|2022-01-28 14:41:00|269.19|263.19|269.14|263.14|269.21|263.21|269.14|263.14|0
1643380870000|2022-01-28 14:41:10|269.15|263.15|268.99|262.99|269.16|263.16|268.92|262.92|0
1643380880000|2022-01-28 14:41:20|268.98|262.98|268.76|262.76|268.98|262.98|268.76|262.76|0
1643380890000|2022-01-28 14:41:30|268.69|262.69|268.57|262.57|268.69|262.69|268.57|262.57|0
1643380900000|2022-01-28 14:41:40|268.55|262.55|268.57|262.57|268.61|262.61|268.54|262.54|0
1643380910000|2022-01-28 14:41:50|268.6|262.6|268.56|262.56|268.67|262.67|268.54|262.54|0
1643380920000|2022-01-28 14:42:00|268.79|262.79|268.85|262.85|268.85|262.85|268.79|262.79|0
1643380930000|2022-01-28 14:42:10|268.84|262.84|268.82|262.82|268.9|262.9|268.82|262.82|0
1643380940000|2022-01-28 14:42:20|268.85|262.85|268.73|262.73|268.85|262.85|268.73|262.73|0
1643380950000|2022-01-28 14:42:30|268.65|262.65|268.6|262.6|268.68|262.68|268.49|262.49|0
1643380960000|2022-01-28 14:42:40|268.62|262.62|268.65|262.65|268.67|262.67|268.62|262.62|0
1643380970000|2022-01-28 14:42:50|268.62|262.62|268.6|262.6|268.62|262.62|268.6|262.6|0
1643380980000|2022-01-28 14:43:00|268.59|262.59|268.64|262.64|268.64|262.64|268.59|262.59|0
1643380990000|2022-01-28 14:43:10|268.71|262.71|268.73|262.73|268.73|262.73|268.71|262.71|0
1643381000000|2022-01-28 14:43:20|268.8|262.8|268.83|262.83|268.9|262.9|268.8|262.8|0
1643381010000|2022-01-28 14:43:30|268.59|262.59|268.72|262.72|268.72|262.72|268.59|262.59|0
1643381020000|2022-01-28 14:43:40|268.69|262.69|268.7|262.7|268.7|262.7|268.69|262.69|0
1643381030000|2022-01-28 14:43:50|268.72|262.72|268.72|262.72|268.73|262.73|268.72|262.72|0
1643381040000|2022-01-28 14:44:00|268.71|262.71|268.75|262.75|268.75|262.75|268.71|262.71|0
1643381050000|2022-01-28 14:44:10|268.72|262.72|268.76|262.76|268.76|262.76|268.7|262.7|0
1643381060000|2022-01-28 14:44:20|268.82|262.82|268.86|262.86|268.86|262.86|268.82|262.82|0
1643381070000|2022-01-28 14:44:30|268.87|262.87|268.78|262.78|268.93|262.93|268.78|262.78|0
1643381080000|2022-01-28 14:44:40|268.92|262.92|269.19|263.19|269.19|263.19|268.92|262.92|0
1643381090000|2022-01-28 14:44:50|269.18|263.18|269.28|263.28|269.28|263.28|269.18|263.18|0
1643381100000|2022-01-28 14:45:00|269.37|263.37|269.04|263.04|269.42|263.42|269.04|263.04|0
1643381110000|2022-01-28 14:45:10|269.23|263.23|269.28|263.28|269.29|263.29|269.23|263.23|0
1643381120000|2022-01-28 14:45:20|269.24|263.24|269.29|263.29|269.29|263.29|269.24|263.24|0
1643381130000|2022-01-28 14:45:30|269.2|263.2|269.13|263.13|269.2|263.2|269.13|263.13|0
1643381140000|2022-01-28 14:45:40|269.14|263.14|269.21|263.21|269.22|263.22|269.14|263.14|0
1643381150000|2022-01-28 14:45:50|269.25|263.25|269.26|263.26|269.26|263.26|269.25|263.25|0
1643381160000|2022-01-28 14:46:00|269.25|263.25|269.31|263.31|269.31|263.31|269.25|263.25|0
1643381170000|2022-01-28 14:46:10|269.54|263.54|269.49|263.49|269.54|263.54|269.49|263.49|0
1643381180000|2022-01-28 14:46:20|269.5|263.5|269.55|263.55|269.57|263.57|269.5|263.5|0
1643381190000|2022-01-28 14:46:30|269.56|263.56|269.46|263.46|269.56|263.56|269.46|263.46|0
1643381200000|2022-01-28 14:46:40|269.37|263.37|269.39|263.39|269.41|263.41|269.37|263.37|0
1643381210000|2022-01-28 14:46:50|269.37|263.37|269.27|263.27|269.37|263.37|269.27|263.27|0
1643381220000|2022-01-28 14:47:00|269.24|263.24|269.16|263.16|269.24|263.24|269.16|263.16|0
1643381230000|2022-01-28 14:47:10|269.15|263.15|269.06|263.06|269.15|263.15|269.06|263.06|0
1643381240000|2022-01-28 14:47:20|269.07|263.07|269.07|263.07|269.11|263.11|269.06|263.06|0
1643381250000|2022-01-28 14:47:30|268.99|262.99|268.5|262.5|269.01|263.01|268.5|262.5|0
1643381260000|2022-01-28 14:47:40|268.51|262.51|268.55|262.55|268.57|262.57|268.51|262.51|0
1643381270000|2022-01-28 14:47:50|268.46|262.46|268.54|262.54|268.54|262.54|268.46|262.46|0
1643381280000|2022-01-28 14:48:00|268.5|262.5|268.45|262.45|268.5|262.5|268.43|262.43|0
1643381290000|2022-01-28 14:48:10|268.49|262.49|268.55|262.55|268.55|262.55|268.49|262.49|0
1643381300000|2022-01-28 14:48:20|268.57|262.57|268.58|262.58|268.59|262.59|268.57|262.57|0
1643381310000|2022-01-28 14:48:30|268.55|262.55|268.5|262.5|268.56|262.56|268.5|262.5|0
1643381320000|2022-01-28 14:48:40|268.54|262.54|268.54|262.54|268.55|262.55|268.53|262.53|0
1643381330000|2022-01-28 14:48:50|268.57|262.57|268.43|262.43|268.57|262.57|268.39|262.39|0
1643381340000|2022-01-28 14:49:00|268.42|262.42|268.48|262.48|268.48|262.48|268.42|262.42|0
1643381350000|2022-01-28 14:49:10|268.46|262.46|268.54|262.54|268.54|262.54|268.46|262.46|0
1643381360000|2022-01-28 14:49:20|268.56|262.56|268.93|262.93|268.93|262.93|268.56|262.56|0
1643381370000|2022-01-28 14:49:30|269.02|263.02|269.11|263.11|269.11|263.11|269.01|263.01|0
1643381380000|2022-01-28 14:49:40|269.06|263.06|268.97|262.97|269.06|263.06|268.97|262.97|0
1643381390000|2022-01-28 14:49:50|268.95|262.95|268.98|262.98|268.99|262.99|268.95|262.95|0
1643381400000|2022-01-28 14:50:00|268.95|262.95|268.72|262.72|268.96|262.96|268.72|262.72|0
1643381410000|2022-01-28 14:50:10|268.73|262.73|268.83|262.83|268.83|262.83|268.73|262.73|0
1643381420000|2022-01-28 14:50:20|268.82|262.82|268.71|262.71|268.84|262.84|268.71|262.71|0
1643381430000|2022-01-28 14:50:30|268.72|262.72|268.61|262.61|268.72|262.72|268.61|262.61|0
1643381440000|2022-01-28 14:50:40|268.58|262.58|268.52|262.52|268.58|262.58|268.49|262.49|0
1643381450000|2022-01-28 14:50:50|268.59|262.59|268.61|262.61|268.68|262.68|268.59|262.59|0
1643381460000|2022-01-28 14:51:00|268.66|262.66|268.7|262.7|268.87|262.87|268.66|262.66|0
1643381470000|2022-01-28 14:51:10|268.71|262.71|268.87|262.87|268.88|262.88|268.71|262.71|0
1643381480000|2022-01-28 14:51:20|268.86|262.86|268.93|262.93|268.93|262.93|268.86|262.86|0
1643381490000|2022-01-28 14:51:30|268.92|262.92|269.37|263.37|269.37|263.37|268.91|262.91|0
1643381500000|2022-01-28 14:51:40|269.38|263.38|269.52|263.52|269.52|263.52|269.23|263.23|0
1643381510000|2022-01-28 14:51:50|269.47|263.47|269.29|263.29|269.47|263.47|269.17|263.17|0
1643381520000|2022-01-28 14:52:00|269.28|263.28|269.32|263.32|269.32|263.32|269.26|263.26|0
1643381530000|2022-01-28 14:52:10|269.25|263.25|269.2|263.2|269.31|263.31|269.17|263.17|0
1643381540000|2022-01-28 14:52:20|269.31|263.31|269.14|263.14|269.31|263.31|269.11|263.11|0
1643381550000|2022-01-28 14:52:30|269.23|263.23|269.3|263.3|269.3|263.3|269.14|263.14|0
1643381560000|2022-01-28 14:52:40|269.31|263.31|269.3|263.3|269.31|263.31|269.3|263.3|0
1643381570000|2022-01-28 14:52:50|269.36|263.36|269.17|263.17|269.36|263.36|269.16|263.16|0
1643381580000|2022-01-28 14:53:00|269.18|263.18|269.2|263.2|269.2|263.2|269.18|263.18|0
1643381590000|2022-01-28 14:53:10|269.19|263.19|269.26|263.26|269.29|263.29|269.19|263.19|0
1643381600000|2022-01-28 14:53:20|269.39|263.39|269.45|263.45|269.46|263.46|269.3|263.3|0
1643381610000|2022-01-28 14:53:30|269.27|263.27|269.31|263.31|269.31|263.31|269.26|263.26|0
1643381620000|2022-01-28 14:53:40|269.29|263.29|269.34|263.34|269.4|263.4|269.29|263.29|0
1643381630000|2022-01-28 14:53:50|269.31|263.31|269.27|263.27|269.31|263.31|269.24|263.24|0
1643381640000|2022-01-28 14:54:00|269.26|263.26|269.31|263.31|269.31|263.31|268.97|262.97|0
1643381650000|2022-01-28 14:54:10|269.3|263.3|268.84|262.84|269.3|263.3|268.84|262.84|0
1643381660000|2022-01-28 14:54:20|268.76|262.76|268.47|262.47|268.76|262.76|268.47|262.47|0
1643381670000|2022-01-28 14:54:30|268.42|262.42|268.43|262.43|268.43|262.43|268.42|262.42|0
1643381680000|2022-01-28 14:54:40|268.44|262.44|268.46|262.46|268.48|262.48|268.44|262.44|0
1643381690000|2022-01-28 14:54:50|268.48|262.48|268.49|262.49|268.5|262.5|268.41|262.41|0
1643381700000|2022-01-28 14:55:00|268.48|262.48|268.49|262.49|268.52|262.52|268.48|262.48|0
1643381710000|2022-01-28 14:55:10|268.5|262.5|268.59|262.59|268.59|262.59|268.46|262.46|0
1643381720000|2022-01-28 14:55:20|268.61|262.61|268.72|262.72|268.72|262.72|268.61|262.61|0
1643381730000|2022-01-28 14:55:30|268.71|262.71|268.66|262.66|268.72|262.72|268.65|262.65|0
1643381740000|2022-01-28 14:55:40|268.62|262.62|268.63|262.63|268.63|262.63|268.59|262.59|0
1643381750000|2022-01-28 14:55:50|268.58|262.58|268.52|262.52|268.58|262.58|268.52|262.52|0
1643381760000|2022-01-28 14:56:00|268.55|262.55|268.52|262.52|268.55|262.55|268.52|262.52|0
1643381770000|2022-01-28 14:56:10|268.45|262.45|268.57|262.57|268.57|262.57|268.44|262.44|0
1643381780000|2022-01-28 14:56:20|268.62|262.62|268.57|262.57|268.62|262.62|268.55|262.55|0
1643381790000|2022-01-28 14:56:30|268.56|262.56|268.46|262.46|268.66|262.66|268.46|262.46|0
1643381800000|2022-01-28 14:56:40|268.43|262.43|268.34|262.34|268.43|262.43|268.34|262.34|0
1643381810000|2022-01-28 14:56:50|268.26|262.26|268.08|262.08|268.26|262.26|268.08|262.08|0
1643381820000|2022-01-28 14:57:00|268.09|262.09|268.37|262.37|268.37|262.37|268.09|262.09|0
1643381830000|2022-01-28 14:57:10|268.12|262.12|268.1|262.1|268.14|262.14|268.1|262.1|0
1643381840000|2022-01-28 14:57:20|268.11|262.11|268.31|262.31|268.31|262.31|268.11|262.11|0
1643381850000|2022-01-28 14:57:30|268.3|262.3|268.14|262.14|268.3|262.3|268.11|262.11|0
1643381860000|2022-01-28 14:57:40|268.21|262.21|268.22|262.22|268.27|262.27|268.21|262.21|0
1643381870000|2022-01-28 14:57:50|268.17|262.17|268.19|262.19|268.19|262.19|268.14|262.14|0
1643381880000|2022-01-28 14:58:00|268.24|262.24|268.28|262.28|268.28|262.28|268.24|262.24|0
1643381890000|2022-01-28 14:58:10|268.27|262.27|268.19|262.19|268.27|262.27|268.19|262.19|0
1643381900000|2022-01-28 14:58:20|268.2|262.2|268.18|262.18|268.2|262.2|268.17|262.17|0
1643381910000|2022-01-28 14:58:30|268.16|262.16|268.12|262.12|268.17|262.17|268.12|262.12|0
1643381920000|2022-01-28 14:58:40|268.26|262.26|268.11|262.11|268.26|262.26|268.11|262.11|0
1643381930000|2022-01-28 14:58:50|268.12|262.12|268.19|262.19|268.24|262.24|268.06|262.06|0
1643381940000|2022-01-28 14:59:00|268.17|262.17|268.07|262.07|268.17|262.17|268.07|262.07|0
1643381950000|2022-01-28 14:59:10|268.04|262.04|267.97|261.97|268.05|262.05|267.97|261.97|0
1643381960000|2022-01-28 14:59:20|267.98|261.98|267.91|261.91|267.98|261.98|267.87|261.87|0
1643381970000|2022-01-28 14:59:30|267.9|261.9|267.85|261.85|267.9|261.9|267.85|261.85|0
1643381980000|2022-01-28 14:59:40|267.82|261.82|267.83|261.83|267.83|261.83|267.73|261.73|0
1643381990000|2022-01-28 14:59:50|267.81|261.81|267.84|261.84|267.84|261.84|267.8|261.8|0
1643382000000|2022-01-28 15:00:00|267.87|261.87|267.66|261.66|267.88|261.88|267.66|261.66|0
1643382010000|2022-01-28 15:00:10|267.69|261.69|267.75|261.75|267.75|261.75|267.68|261.68|0
1643382020000|2022-01-28 15:00:20|267.73|261.73|267.81|261.81|267.84|261.84|267.73|261.73|0
1643382030000|2022-01-28 15:00:30|267.82|261.82|267.76|261.76|267.83|261.83|267.76|261.76|0
1643382040000|2022-01-28 15:00:40|267.75|261.75|267.78|261.78|267.78|261.78|267.74|261.74|0
1643382050000|2022-01-28 15:00:50|267.79|261.79|267.76|261.76|267.79|261.79|267.71|261.71|0
1643382060000|2022-01-28 15:01:00|267.77|261.77|267.66|261.66|267.83|261.83|267.66|261.66|0
1643382070000|2022-01-28 15:01:10|267.67|261.67|267.48|261.48|267.67|261.67|267.48|261.48|0
1643382080000|2022-01-28 15:01:20|267.5|261.5|267.5|261.5|267.5|261.5|267.47|261.47|0
1643382090000|2022-01-28 15:01:30|267.49|261.49|267.22|261.22|267.49|261.49|267.2|261.2|0
1643382100000|2022-01-28 15:01:40|267.21|261.21|267.17|261.17|267.21|261.21|267.17|261.17|0
1643382110000|2022-01-28 15:01:50|267.14|261.14|267.13|261.13|267.2|261.2|267.13|261.13|0
1643382120000|2022-01-28 15:02:00|267.16|261.16|267.13|261.13|267.16|261.16|267.03|261.03|0
1643382130000|2022-01-28 15:02:10|267.16|261.16|267.13|261.13|267.17|261.17|267.13|261.13|0
1643382140000|2022-01-28 15:02:20|267.16|261.16|267.17|261.17|267.17|261.17|267.15|261.15|0
1643382150000|2022-01-28 15:02:30|267.18|261.18|266.99|260.99|267.18|261.18|266.98|260.98|0
1643382160000|2022-01-28 15:02:40|267.01|261.01|267.01|261.01|267.02|261.02|267.01|261.01|0
1643382170000|2022-01-28 15:02:50|267.02|261.02|266.97|260.97|267.02|261.02|266.97|260.97|0
1643382180000|2022-01-28 15:03:00|266.96|260.96|266.72|260.72|266.96|260.96|266.72|260.72|0
1643382190000|2022-01-28 15:03:10|266.73|260.73|266.66|260.66|266.73|260.73|266.63|260.63|0
1643382200000|2022-01-28 15:03:20|266.65|260.65|266.63|260.63|266.67|260.67|266.63|260.63|0
1643382210000|2022-01-28 15:03:30|266.65|260.65|266.66|260.66|266.67|260.67|266.62|260.62|0
1643382220000|2022-01-28 15:03:40|266.65|260.65|266.64|260.64|266.69|260.69|266.63|260.63|0
1643382230000|2022-01-28 15:03:50|266.73|260.73|266.69|260.69|266.75|260.75|266.69|260.69|0
1643382240000|2022-01-28 15:04:00|266.71|260.71|266.7|260.7|266.74|260.74|266.7|260.7|0
1643382250000|2022-01-28 15:04:10|266.74|260.74|266.84|260.84|266.84|260.84|266.73|260.73|0
1643382260000|2022-01-28 15:04:20|266.86|260.86|266.85|260.85|266.87|260.87|266.84|260.84|0
1643382270000|2022-01-28 15:04:30|266.78|260.78|266.69|260.69|266.78|260.78|266.67|260.67|0
1643382280000|2022-01-28 15:04:40|266.57|260.57|266.52|260.52|266.58|260.58|266.52|260.52|0
1643382290000|2022-01-28 15:04:50|266.45|260.45|266.65|260.65|266.66|260.66|266.45|260.45|0
1643382300000|2022-01-28 15:05:00|266.64|260.64|266.66|260.66|266.67|260.67|266.64|260.64|0
1643382310000|2022-01-28 15:05:10|266.75|260.75|266.8|260.8|266.8|260.8|266.73|260.73|0
1643382320000|2022-01-28 15:05:20|266.82|260.82|266.88|260.88|266.88|260.88|266.82|260.82|0
1643382330000|2022-01-28 15:05:30|266.89|260.89|266.84|260.84|266.89|260.89|266.84|260.84|0
1643382340000|2022-01-28 15:05:40|266.9|260.9|266.87|260.87|266.9|260.9|266.87|260.87|0
1643382350000|2022-01-28 15:05:50|266.86|260.86|266.99|260.99|267|261|266.86|260.86|0
1643382360000|2022-01-28 15:06:00|266.97|260.97|266.97|260.97|266.97|260.97|266.94|260.94|0
1643382370000|2022-01-28 15:06:10|267.01|261.01|266.99|260.99|267.02|261.02|266.95|260.95|0
1643382380000|2022-01-28 15:06:20|267|261|266.87|260.87|267|261|266.85|260.85|0
1643382390000|2022-01-28 15:06:30|266.83|260.83|266.52|260.52|266.83|260.83|266.52|260.52|0
1643382400000|2022-01-28 15:06:40|266.53|260.53|266.44|260.44|266.56|260.56|266.43|260.43|0
1643382410000|2022-01-28 15:06:50|266.43|260.43|266.49|260.49|266.5|260.5|266.43|260.43|0
1643382420000|2022-01-28 15:07:00|266.5|260.5|266.48|260.48|266.5|260.5|266.48|260.48|0
1643382430000|2022-01-28 15:07:10|266.47|260.47|266.47|260.47|266.48|260.48|266.47|260.47|0
1643382440000|2022-01-28 15:07:20|266.5|260.5|266.54|260.54|266.54|260.54|266.49|260.49|0
1643382450000|2022-01-28 15:07:30|266.48|260.48|266.42|260.42|266.48|260.48|266.42|260.42|0
1643382460000|2022-01-28 15:07:40|266.39|260.39|266.24|260.24|266.39|260.39|266.24|260.24|0
1643382470000|2022-01-28 15:07:50|266.25|260.25|266.28|260.28|266.28|260.28|266.25|260.25|0
1643382480000|2022-01-28 15:08:00|266.3|260.3|266.06|260.06|266.3|260.3|266.06|260.06|0
1643382490000|2022-01-28 15:08:10|266.07|260.07|266.11|260.11|266.11|260.11|266.07|260.07|0
1643382500000|2022-01-28 15:08:20|266.1|260.1|266.36|260.36|266.36|260.36|266.1|260.1|0
1643382510000|2022-01-28 15:08:30|266.35|260.35|266.16|260.16|266.37|260.37|266.16|260.16|0
1643382520000|2022-01-28 15:08:40|266.15|260.15|266.09|260.09|266.15|260.15|266.09|260.09|0
1643382530000|2022-01-28 15:08:50|266.08|260.08|266.15|260.15|266.15|260.15|266.03|260.03|0
1643382540000|2022-01-28 15:09:00|266.19|260.19|266.07|260.07|266.19|260.19|266.07|260.07|0
1643382550000|2022-01-28 15:09:10|266.16|260.16|266.11|260.11|266.16|260.16|266.1|260.1|0
1643382560000|2022-01-28 15:09:20|266.18|260.18|266.18|260.18|266.18|260.18|266.18|260.18|0
1643382570000|2022-01-28 15:09:30|266.27|260.27|266.49|260.49|266.49|260.49|266.27|260.27|0
1643382580000|2022-01-28 15:09:40|266.5|260.5|266.6|260.6|266.6|260.6|266.5|260.5|0
1643382590000|2022-01-28 15:09:50|266.61|260.61|266.58|260.58|266.61|260.61|266.58|260.58|0
1643382600000|2022-01-28 15:10:00|266.5|260.5|266.47|260.47|266.5|260.5|266.47|260.47|0
1643382610000|2022-01-28 15:10:10|266.52|260.52|266.87|260.87|266.87|260.87|266.52|260.52|0
1643382620000|2022-01-28 15:10:20|266.83|260.83|266.86|260.86|266.86|260.86|266.83|260.83|0
1643382630000|2022-01-28 15:10:30|266.87|260.87|267.09|261.09|267.09|261.09|266.86|260.86|0
1643382640000|2022-01-28 15:10:40|267.06|261.06|266.97|260.97|267.11|261.11|266.97|260.97|0
1643382650000|2022-01-28 15:10:50|266.98|260.98|267.02|261.02|267.02|261.02|266.98|260.98|0
1643382660000|2022-01-28 15:11:00|266.99|260.99|266.92|260.92|267.03|261.03|266.92|260.92|0
1643382670000|2022-01-28 15:11:10|266.93|260.93|266.95|260.95|266.95|260.95|266.92|260.92|0
1643382680000|2022-01-28 15:11:20|266.96|260.96|267.25|261.25|267.25|261.25|266.95|260.95|0
1643382690000|2022-01-28 15:11:30|267.27|261.27|267.31|261.31|267.33|261.33|267.27|261.27|0
1643382700000|2022-01-28 15:11:40|267.33|261.33|267.27|261.27|267.33|261.33|267.27|261.27|0
1643382710000|2022-01-28 15:11:50|267.29|261.29|267.31|261.31|267.31|261.31|267.29|261.29|0
1643382720000|2022-01-28 15:12:00|267.4|261.4|267.45|261.45|267.54|261.54|267.4|261.4|0
1643382730000|2022-01-28 15:12:10|267.43|261.43|267.38|261.38|267.43|261.43|267.38|261.38|0
1643382740000|2022-01-28 15:12:20|267.36|261.36|267.38|261.38|267.46|261.46|267.36|261.36|0
1643382750000|2022-01-28 15:12:30|267.33|261.33|268.02|262.02|268.02|262.02|267.33|261.33|0
1643382760000|2022-01-28 15:12:40|267.97|261.97|268|262|268|262|267.97|261.97|0
1643382770000|2022-01-28 15:12:50|268.05|262.05|268.04|262.04|268.09|262.09|268.03|262.03|0
1643382780000|2022-01-28 15:13:00|268.05|262.05|268.1|262.1|268.1|262.1|268.05|262.05|0
1643382790000|2022-01-28 15:13:10|268.09|262.09|268.02|262.02|268.09|262.09|267.97|261.97|0
1643382800000|2022-01-28 15:13:20|268.05|262.05|268.01|262.01|268.05|262.05|267.99|261.99|0
1643382810000|2022-01-28 15:13:30|268|262|267.75|261.75|268|262|267.75|261.75|0
1643382820000|2022-01-28 15:13:40|267.74|261.74|267.69|261.69|267.75|261.75|267.69|261.69|0
1643382830000|2022-01-28 15:13:50|267.68|261.68|267.64|261.64|267.68|261.68|267.64|261.64|0
1643382840000|2022-01-28 15:14:00|267.63|261.63|267.66|261.66|267.69|261.69|267.63|261.63|0
1643382850000|2022-01-28 15:14:10|267.65|261.65|267.62|261.62|267.66|261.66|267.62|261.62|0
1643382860000|2022-01-28 15:14:20|267.58|261.58|267.54|261.54|267.58|261.58|267.51|261.51|0
1643382870000|2022-01-28 15:14:30|267.53|261.53|267.47|261.47|267.53|261.53|267.47|261.47|0
1643382880000|2022-01-28 15:14:40|267.48|261.48|267.41|261.41|267.49|261.49|267.39|261.39|0
1643382890000|2022-01-28 15:14:50|267.4|261.4|267.37|261.37|267.41|261.41|267.36|261.36|0
1643382900000|2022-01-28 15:15:00|267.38|261.38|267.37|261.37|267.38|261.38|267.36|261.36|0
1643382910000|2022-01-28 15:15:10|267.38|261.38|267.37|261.37|267.41|261.41|267.37|261.37|0
1643382920000|2022-01-28 15:15:20|267.27|261.27|267.3|261.3|267.33|261.33|267.27|261.27|0
1643382930000|2022-01-28 15:15:30|267.31|261.31|267.35|261.35|267.36|261.36|267.31|261.31|0
1643382940000|2022-01-28 15:15:40|267.32|261.32|267.34|261.34|267.34|261.34|267.27|261.27|0
1643382950000|2022-01-28 15:15:50|267.33|261.33|267.37|261.37|267.38|261.38|267.31|261.31|0
1643382960000|2022-01-28 15:16:00|267.49|261.49|267.63|261.63|267.63|261.63|267.49|261.49|0
1643382970000|2022-01-28 15:16:10|267.59|261.59|267.56|261.56|267.59|261.59|267.55|261.55|0
1643382980000|2022-01-28 15:16:20|267.54|261.54|267.44|261.44|267.55|261.55|267.44|261.44|0
1643382990000|2022-01-28 15:16:30|267.45|261.45|267.42|261.42|267.46|261.46|267.42|261.42|0
1643383000000|2022-01-28 15:16:40|267.41|261.41|267.39|261.39|267.41|261.41|267.39|261.39|0
1643383010000|2022-01-28 15:16:50|267.4|261.4|267.44|261.44|267.44|261.44|267.4|261.4|0
1643383020000|2022-01-28 15:17:00|267.46|261.46|267.36|261.36|267.46|261.46|267.36|261.36|0
1643383030000|2022-01-28 15:17:10|267.35|261.35|267.35|261.35|267.35|261.35|267.34|261.34|0
1643383040000|2022-01-28 15:17:20|267.38|261.38|267.4|261.4|267.4|261.4|267.36|261.36|0
1643383050000|2022-01-28 15:17:30|267.44|261.44|267.47|261.47|267.49|261.49|267.43|261.43|0
1643383060000|2022-01-28 15:17:40|267.48|261.48|267.57|261.57|267.57|261.57|267.48|261.48|0
1643383070000|2022-01-28 15:17:50|267.54|261.54|267.49|261.49|267.54|261.54|267.48|261.48|0
1643383080000|2022-01-28 15:18:00|267.5|261.5|267.4|261.4|267.5|261.5|267.4|261.4|0
1643383090000|2022-01-28 15:18:10|267.42|261.42|267.57|261.57|267.57|261.57|267.42|261.42|0
1643383100000|2022-01-28 15:18:20|267.51|261.51|267.5|261.5|267.51|261.51|267.5|261.5|0
1643383110000|2022-01-28 15:18:30|267.47|261.47|267.56|261.56|267.57|261.57|267.47|261.47|0
1643383120000|2022-01-28 15:18:40|267.59|261.59|267.59|261.59|267.59|261.59|267.59|261.59|0
1643383130000|2022-01-28 15:18:50|267.6|261.6|267.64|261.64|267.64|261.64|267.6|261.6|0
1643383140000|2022-01-28 15:19:00|267.63|261.63|267.69|261.69|267.84|261.84|267.63|261.63|0
1643383150000|2022-01-28 15:19:10|267.68|261.68|267.88|261.88|267.88|261.88|267.68|261.68|0
1643383160000|2022-01-28 15:19:20|268.02|262.02|268.06|262.06|268.06|262.06|268.02|262.02|0
1643383170000|2022-01-28 15:19:30|268.13|262.13|268.21|262.21|268.21|262.21|268.12|262.12|0
1643383180000|2022-01-28 15:19:40|268.24|262.24|268.35|262.35|268.35|262.35|268.24|262.24|0
1643383190000|2022-01-28 15:19:50|268.34|262.34|268.51|262.51|268.51|262.51|268.34|262.34|0
1643383200000|2022-01-28 15:20:00|268.52|262.52|268.64|262.64|268.76|262.76|268.51|262.51|0
1643383210000|2022-01-28 15:20:10|268.63|262.63|268.58|262.58|268.63|262.63|268.58|262.58|0
1643383220000|2022-01-28 15:20:20|268.59|262.59|268.6|262.6|268.61|262.61|268.59|262.59|0
1643383230000|2022-01-28 15:20:30|268.59|262.59|268.6|262.6|268.67|262.67|268.59|262.59|0
1643383240000|2022-01-28 15:20:40|268.61|262.61|268.51|262.51|268.61|262.61|268.51|262.51|0
1643383250000|2022-01-28 15:20:50|268.5|262.5|268.48|262.48|268.5|262.5|268.48|262.48|0
1643383260000|2022-01-28 15:21:00|268.54|262.54|268.58|262.58|268.59|262.59|268.54|262.54|0
1643383270000|2022-01-28 15:21:10|268.59|262.59|268.6|262.6|268.6|262.6|268.58|262.58|0
1643383280000|2022-01-28 15:21:20|268.59|262.59|268.58|262.58|268.59|262.59|268.55|262.55|0
1643383290000|2022-01-28 15:21:30|268.59|262.59|268.6|262.6|268.61|262.61|268.59|262.59|0
1643383300000|2022-01-28 15:21:40|268.61|262.61|268.5|262.5|268.61|262.61|268.49|262.49|0
1643383310000|2022-01-28 15:21:50|268.51|262.51|268.47|262.47|268.51|262.51|268.47|262.47|0
1643383320000|2022-01-28 15:22:00|268.5|262.5|268.58|262.58|268.58|262.58|268.49|262.49|0
1643383330000|2022-01-28 15:22:10|268.59|262.59|268.59|262.59|268.59|262.59|268.59|262.59|0
1643383340000|2022-01-28 15:22:20|268.69|262.69|268.65|262.65|268.69|262.69|268.65|262.65|0
1643383350000|2022-01-28 15:22:30|268.58|262.58|268.68|262.68|268.68|262.68|268.57|262.57|0
1643383360000|2022-01-28 15:22:40|268.67|262.67|268.57|262.57|268.67|262.67|268.57|262.57|0
1643383370000|2022-01-28 15:22:50|268.55|262.55|268.51|262.51|268.56|262.56|268.51|262.51|0
1643383380000|2022-01-28 15:23:00|268.37|262.37|268.32|262.32|268.37|262.37|268.32|262.32|0
1643383390000|2022-01-28 15:23:10|268.31|262.31|267.7|261.7|268.31|262.31|267.7|261.7|0
1643383400000|2022-01-28 15:23:20|267.52|261.52|267.53|261.53|267.53|261.53|267.52|261.52|0
1643383410000|2022-01-28 15:23:30|267.54|261.54|267.46|261.46|267.55|261.55|267.46|261.46|0
1643383420000|2022-01-28 15:23:40|267.4|261.4|267.43|261.43|267.43|261.43|267.4|261.4|0
1643383430000|2022-01-28 15:23:50|267.46|261.46|267.43|261.43|267.46|261.46|267.43|261.43|0
1643383440000|2022-01-28 15:24:00|267.44|261.44|267.29|261.29|267.44|261.44|267.29|261.29|0
1643383450000|2022-01-28 15:24:10|267.31|261.31|267.24|261.24|267.31|261.31|267.24|261.24|0
1643383460000|2022-01-28 15:24:20|267.17|261.17|267.17|261.17|267.18|261.18|267.17|261.17|0
1643383480000|2022-01-28 15:24:40|267.15|261.15|267.13|261.13|267.15|261.15|267.11|261.11|0
1643383490000|2022-01-28 15:24:50|267.1|261.1|267.09|261.09|267.11|261.11|267.09|261.09|0
1643383500000|2022-01-28 15:25:00|267.08|261.08|267.08|261.08|267.09|261.09|267.04|261.04|0
1643383510000|2022-01-28 15:25:10|267.09|261.09|267.09|261.09|267.09|261.09|267.09|261.09|0
1643383520000|2022-01-28 15:25:20|267.06|261.06|267.05|261.05|267.06|261.06|267.05|261.05|0
1643383530000|2022-01-28 15:25:30|267.06|261.06|267.1|261.1|267.1|261.1|267.04|261.04|0
1643383550000|2022-01-28 15:25:50|267.09|261.09|267.09|261.09|267.09|261.09|267.09|261.09|0
1643383560000|2022-01-28 15:26:00|267.1|261.1|267.02|261.02|267.1|261.1|267|261|0
1643383570000|2022-01-28 15:26:10|267.03|261.03|267.05|261.05|267.06|261.06|267.03|261.03|0
1643383580000|2022-01-28 15:26:20|267.04|261.04|267.23|261.23|267.28|261.28|267.04|261.04|0
1643383590000|2022-01-28 15:26:30|267.24|261.24|267.28|261.28|267.28|261.28|267.22|261.22|0
1643383600000|2022-01-28 15:26:40|267.2|261.2|267.2|261.2|267.2|261.2|267.2|261.2|0
1643383610000|2022-01-28 15:26:50|267.19|261.19|267.14|261.14|267.2|261.2|267.14|261.14|0
1643383620000|2022-01-28 15:27:00|267.07|261.07|267.02|261.02|267.08|261.08|267.02|261.02|0
1643383630000|2022-01-28 15:27:10|267.03|261.03|266.99|260.99|267.03|261.03|266.99|260.99|0
1643383640000|2022-01-28 15:27:20|266.98|260.98|266.88|260.88|266.98|260.98|266.88|260.88|0
1643383650000|2022-01-28 15:27:30|266.87|260.87|266.96|260.96|266.96|260.96|266.83|260.83|0
1643383660000|2022-01-28 15:27:40|266.88|260.88|266.84|260.84|266.88|260.88|266.83|260.83|0
1643383670000|2022-01-28 15:27:50|266.87|260.87|266.89|260.89|266.89|260.89|266.87|260.87|0
1643383680000|2022-01-28 15:28:00|266.87|260.87|266.67|260.67|266.87|260.87|266.67|260.67|0
1643383690000|2022-01-28 15:28:10|266.5|260.5|266.49|260.49|266.54|260.54|266.49|260.49|0
1643383700000|2022-01-28 15:28:20|266.46|260.46|266.31|260.31|266.46|260.46|266.3|260.3|0
1643383710000|2022-01-28 15:28:30|266.28|260.28|266.29|260.29|266.32|260.32|266.28|260.28|0
1643383720000|2022-01-28 15:28:40|266.3|260.3|266.33|260.33|266.33|260.33|266.3|260.3|0
1643383730000|2022-01-28 15:28:50|266.36|260.36|266.49|260.49|266.49|260.49|266.36|260.36|0
1643383740000|2022-01-28 15:29:00|266.5|260.5|266.41|260.41|266.57|260.57|266.38|260.38|0
1643383750000|2022-01-28 15:29:10|266.42|260.42|266.42|260.42|266.42|260.42|266.38|260.38|0
1643383760000|2022-01-28 15:29:20|266.39|260.39|266.4|260.4|266.4|260.4|266.39|260.39|0
1643383770000|2022-01-28 15:29:30|266.48|260.48|266.49|260.49|266.49|260.49|266.47|260.47|0
1643383780000|2022-01-28 15:29:40|266.5|260.5|266.55|260.55|266.55|260.55|266.49|260.49|0
1643383790000|2022-01-28 15:29:50|266.56|260.56|266.61|260.61|266.61|260.61|266.54|260.54|0
1643383800000|2022-01-28 15:30:00|266.66|260.66|266.63|260.63|266.66|260.66|266.63|260.63|0
1643383810000|2022-01-28 15:30:10|266.68|260.68|266.83|260.83|266.85|260.85|266.68|260.68|0
1643383820000|2022-01-28 15:30:20|266.82|260.82|266.76|260.76|266.82|260.82|266.75|260.75|0
1643383830000|2022-01-28 15:30:30|266.82|260.82|266.88|260.88|266.88|260.88|266.82|260.82|0
1643383840000|2022-01-28 15:30:40|266.87|260.87|266.91|260.91|266.91|260.91|266.78|260.78|0
1643383850000|2022-01-28 15:30:50|266.84|260.84|267.11|261.11|267.11|261.11|266.84|260.84|0
1643383860000|2022-01-28 15:31:00|267.1|261.1|267|261|267.1|261.1|267|261|0
1643383870000|2022-01-28 15:31:10|267.02|261.02|267.16|261.16|267.18|261.18|267.02|261.02|0
1643383880000|2022-01-28 15:31:20|267.18|261.18|267.15|261.15|267.19|261.19|267.15|261.15|0
1643383890000|2022-01-28 15:31:30|267.14|261.14|267.06|261.06|267.14|261.14|266.82|260.82|0
1643383900000|2022-01-28 15:31:40|267.05|261.05|266.88|260.88|267.07|261.07|266.88|260.88|0
1643383910000|2022-01-28 15:31:50|266.87|260.87|266.88|260.88|266.88|260.88|266.87|260.87|0
1643383920000|2022-01-28 15:32:00|266.87|260.87|266.81|260.81|266.87|260.87|266.81|260.81|0
1643383930000|2022-01-28 15:32:10|266.8|260.8|266.73|260.73|266.8|260.8|266.73|260.73|0
1643383940000|2022-01-28 15:32:20|266.7|260.7|266.7|260.7|266.7|260.7|266.7|260.7|0
1643383950000|2022-01-28 15:32:30|266.69|260.69|266.7|260.7|266.7|260.7|266.69|260.69|0
1643383960000|2022-01-28 15:32:40|266.67|260.67|266.65|260.65|266.67|260.67|266.64|260.64|0
1643383970000|2022-01-28 15:32:50|266.64|260.64|266.78|260.78|266.79|260.79|266.64|260.64|0
1643383980000|2022-01-28 15:33:00|266.8|260.8|266.76|260.76|266.81|260.81|266.75|260.75|0
1643383990000|2022-01-28 15:33:10|266.78|260.78|266.78|260.78|266.79|260.79|266.77|260.77|0
1643384000000|2022-01-28 15:33:20|266.63|260.63|266.64|260.64|266.64|260.64|266.59|260.59|0
1643384010000|2022-01-28 15:33:30|266.62|260.62|266.57|260.57|266.68|260.68|266.55|260.55|0
1643384020000|2022-01-28 15:33:40|266.58|260.58|266.63|260.63|266.63|260.63|266.58|260.58|0
1643384030000|2022-01-28 15:33:50|266.7|260.7|266.79|260.79|266.79|260.79|266.7|260.7|0
1643384040000|2022-01-28 15:34:00|266.8|260.8|266.79|260.79|266.8|260.8|266.73|260.73|0
1643384050000|2022-01-28 15:34:10|266.78|260.78|266.74|260.74|266.81|260.81|266.74|260.74|0
1643384060000|2022-01-28 15:34:20|266.57|260.57|266.66|260.66|266.66|260.66|266.57|260.57|0
1643384070000|2022-01-28 15:34:30|266.67|260.67|266.63|260.63|266.68|260.68|266.63|260.63|0
1643384080000|2022-01-28 15:34:40|266.59|260.59|266.44|260.44|266.59|260.59|266.44|260.44|0
1643384090000|2022-01-28 15:34:50|266.47|260.47|266.47|260.47|266.48|260.48|266.46|260.46|0
1643384100000|2022-01-28 15:35:00|266.53|260.53|266.56|260.56|266.57|260.57|266.53|260.53|0
1643384110000|2022-01-28 15:35:10|266.57|260.57|266.57|260.57|266.57|260.57|266.56|260.56|0
1643384120000|2022-01-28 15:35:20|266.56|260.56|266.56|260.56|266.6|260.6|266.55|260.55|0
1643384130000|2022-01-28 15:35:30|266.57|260.57|266.55|260.55|266.61|260.61|266.55|260.55|0
1643384140000|2022-01-28 15:35:40|266.54|260.54|266.51|260.51|266.54|260.54|266.51|260.51|0
1643384150000|2022-01-28 15:35:50|266.52|260.52|266.52|260.52|266.53|260.53|266.52|260.52|0
1643384160000|2022-01-28 15:36:00|266.51|260.51|266.54|260.54|266.58|260.58|266.51|260.51|0
1643384170000|2022-01-28 15:36:10|266.53|260.53|266.56|260.56|266.56|260.56|266.52|260.52|0
1643384180000|2022-01-28 15:36:20|266.55|260.55|266.47|260.47|266.6|260.6|266.47|260.47|0
1643384190000|2022-01-28 15:36:30|266.45|260.45|266.96|260.96|266.96|260.96|266.45|260.45|0
1643384200000|2022-01-28 15:36:40|266.92|260.92|266.89|260.89|266.93|260.93|266.88|260.88|0
1643384210000|2022-01-28 15:36:50|266.88|260.88|266.86|260.86|266.92|260.92|266.85|260.85|0
1643384220000|2022-01-28 15:37:00|266.85|260.85|266.9|260.9|267.02|261.02|266.85|260.85|0
1643384230000|2022-01-28 15:37:10|266.92|260.92|267.04|261.04|267.04|261.04|266.89|260.89|0
1643384240000|2022-01-28 15:37:20|267.05|261.05|267.19|261.19|267.19|261.19|267.05|261.05|0
1643384250000|2022-01-28 15:37:30|267.2|261.2|267.47|261.47|267.47|261.47|267.19|261.19|0
1643384260000|2022-01-28 15:37:40|267.48|261.48|267.46|261.46|267.48|261.48|267.45|261.45|0
1643384270000|2022-01-28 15:37:50|267.44|261.44|267.45|261.45|267.45|261.45|267.41|261.41|0
1643384280000|2022-01-28 15:38:00|267.46|261.46|267.56|261.56|267.56|261.56|267.44|261.44|0
1643384290000|2022-01-28 15:38:10|267.57|261.57|267.6|261.6|267.6|261.6|267.57|261.57|0
1643384300000|2022-01-28 15:38:20|267.61|261.61|267.62|261.62|267.62|261.62|267.61|261.61|0
1643384310000|2022-01-28 15:38:30|267.65|261.65|267.64|261.64|267.67|261.67|267.61|261.61|0
1643384320000|2022-01-28 15:38:40|267.67|261.67|267.58|261.58|267.67|261.67|267.55|261.55|0
1643384330000|2022-01-28 15:38:50|267.59|261.59|267.52|261.52|267.59|261.59|267.52|261.52|0
1643384340000|2022-01-28 15:39:00|267.51|261.51|267.56|261.56|267.56|261.56|267.51|261.51|0
1643384350000|2022-01-28 15:39:10|267.6|261.6|267.59|261.59|267.63|261.63|267.59|261.59|0
1643384360000|2022-01-28 15:39:20|267.62|261.62|267.62|261.62|267.62|261.62|267.61|261.61|0
1643384370000|2022-01-28 15:39:30|267.61|261.61|267.6|261.6|267.62|261.62|267.6|261.6|0
1643384380000|2022-01-28 15:39:40|267.59|261.59|267.45|261.45|267.59|261.59|267.45|261.45|0
1643384390000|2022-01-28 15:39:50|267.5|261.5|267.49|261.49|267.51|261.51|267.48|261.48|0
1643384400000|2022-01-28 15:40:00|267.48|261.48|267.5|261.5|267.53|261.53|267.48|261.48|0
1643384410000|2022-01-28 15:40:10|267.49|261.49|267.38|261.38|267.57|261.57|267.38|261.38|0
1643384420000|2022-01-28 15:40:20|267.35|261.35|267.25|261.25|267.35|261.35|267.25|261.25|0
1643384430000|2022-01-28 15:40:30|267.26|261.26|267.24|261.24|267.27|261.27|267.2|261.2|0
1643384440000|2022-01-28 15:40:40|267.25|261.25|267.21|261.21|267.25|261.25|267.21|261.21|0
1643384450000|2022-01-28 15:40:50|267.28|261.28|267.28|261.28|267.28|261.28|267.27|261.27|0
1643384460000|2022-01-28 15:41:00|267.27|261.27|267.22|261.22|267.29|261.29|267.21|261.21|0
1643384470000|2022-01-28 15:41:10|267.25|261.25|267.25|261.25|267.25|261.25|267.24|261.24|0
1643384480000|2022-01-28 15:41:20|267.24|261.24|267.16|261.16|267.28|261.28|267.15|261.15|0
1643384490000|2022-01-28 15:41:30|267.13|261.13|267.45|261.45|267.45|261.45|267.13|261.13|0
1643384500000|2022-01-28 15:41:40|267.44|261.44|267.46|261.46|267.46|261.46|267.44|261.44|0
1643384510000|2022-01-28 15:41:50|267.45|261.45|267.53|261.53|267.54|261.54|267.45|261.45|0
1643384520000|2022-01-28 15:42:00|267.52|261.52|267.55|261.55|267.55|261.55|267.51|261.51|0
1643384530000|2022-01-28 15:42:10|267.54|261.54|267.3|261.3|267.54|261.54|267.29|261.29|0
1643384540000|2022-01-28 15:42:20|267.31|261.31|267.23|261.23|267.33|261.33|267.23|261.23|0
1643384550000|2022-01-28 15:42:30|267.22|261.22|267.26|261.26|267.26|261.26|267.22|261.22|0
1643384560000|2022-01-28 15:42:40|267.21|261.21|267.03|261.03|267.21|261.21|267.03|261.03|0
1643384570000|2022-01-28 15:42:50|267|261|267|261|267|261|267|261|0
1643384580000|2022-01-28 15:43:00|267.01|261.01|266.7|260.7|267.03|261.03|266.69|260.69|0
1643384590000|2022-01-28 15:43:10|266.71|260.71|266.71|260.71|266.72|260.72|266.71|260.71|0
1643384600000|2022-01-28 15:43:20|266.7|260.7|266.69|260.69|266.71|260.71|266.69|260.69|0
1643384610000|2022-01-28 15:43:30|266.71|260.71|266.7|260.7|266.71|260.71|266.7|260.7|0
1643384620000|2022-01-28 15:43:40|266.69|260.69|266.62|260.62|266.69|260.69|266.62|260.62|0
1643384630000|2022-01-28 15:43:50|266.63|260.63|266.59|260.59|266.63|260.63|266.59|260.59|0
1643384640000|2022-01-28 15:44:00|266.58|260.58|266.58|260.58|266.58|260.58|266.58|260.58|0
1643384650000|2022-01-28 15:44:10|266.57|260.57|266.46|260.46|266.57|260.57|266.45|260.45|0
1643384660000|2022-01-28 15:44:20|266.47|260.47|266.47|260.47|266.47|260.47|266.46|260.46|0
1643384670000|2022-01-28 15:44:30|266.48|260.48|266.49|260.49|266.85|260.85|266.48|260.48|0
1643384680000|2022-01-28 15:44:40|266.43|260.43|266.42|260.42|266.45|260.45|266.42|260.42|0
1643384690000|2022-01-28 15:44:50|266.43|260.43|266.37|260.37|266.43|260.43|266.37|260.37|0
1643384700000|2022-01-28 15:45:00|266.32|260.32|266.81|260.81|266.81|260.81|266.23|260.23|0
1643384710000|2022-01-28 15:45:10|266.8|260.8|266.74|260.74|266.8|260.8|266.74|260.74|0
1643384720000|2022-01-28 15:45:20|266.72|260.72|266.49|260.49|266.72|260.72|266.49|260.49|0
1643384730000|2022-01-28 15:45:30|266.51|260.51|266.27|260.27|266.51|260.51|266.27|260.27|0
1643384740000|2022-01-28 15:45:40|266.26|260.26|266.26|260.26|266.26|260.26|266.26|260.26|0
1643384750000|2022-01-28 15:45:50|266.28|260.28|266.3|260.3|266.31|260.31|266.28|260.28|0
1643384760000|2022-01-28 15:46:00|266.36|260.36|266.57|260.57|266.57|260.57|266.36|260.36|0
1643384770000|2022-01-28 15:46:10|266.61|260.61|266.63|260.63|266.64|260.64|266.61|260.61|0
1643384780000|2022-01-28 15:46:20|266.7|260.7|266.72|260.72|266.77|260.77|266.7|260.7|0
1643384790000|2022-01-28 15:46:30|266.71|260.71|266.99|260.99|267|261|266.71|260.71|0
1643384800000|2022-01-28 15:46:40|267|261|266.99|260.99|267.01|261.01|266.99|260.99|0
1643384810000|2022-01-28 15:46:50|266.96|260.96|266.6|260.6|266.96|260.96|266.6|260.6|0
1643384820000|2022-01-28 15:47:00|266.61|260.61|266.6|260.6|266.63|260.63|266.59|260.59|0
1643384830000|2022-01-28 15:47:10|266.59|260.59|266.58|260.58|266.66|260.66|266.58|260.58|0
1643384840000|2022-01-28 15:47:20|266.66|260.66|267.18|261.18|267.18|261.18|266.66|260.66|0
1643384850000|2022-01-28 15:47:30|267.22|261.22|267.2|261.2|267.27|261.27|267.2|261.2|0
1643384860000|2022-01-28 15:47:40|267.21|261.21|267.24|261.24|267.25|261.25|267.21|261.21|0
1643384870000|2022-01-28 15:47:50|267.23|261.23|267.15|261.15|267.23|261.23|267.14|261.14|0
1643384880000|2022-01-28 15:48:00|267.06|261.06|267.27|261.27|267.3|261.3|267|261|0
1643384890000|2022-01-28 15:48:10|267.18|261.18|267.21|261.21|267.21|261.21|267.17|261.17|0
1643384900000|2022-01-28 15:48:20|267.2|261.2|267.19|261.19|267.2|261.2|267.18|261.18|0
1643384910000|2022-01-28 15:48:30|267.18|261.18|267.17|261.17|267.19|261.19|267.17|261.17|0
1643384920000|2022-01-28 15:48:40|267.16|261.16|267.18|261.18|267.18|261.18|267.08|261.08|0
1643384930000|2022-01-28 15:48:50|267.19|261.19|267.24|261.24|267.26|261.26|267.19|261.19|0
1643384940000|2022-01-28 15:49:00|267.28|261.28|267.25|261.25|267.29|261.29|267.25|261.25|0
1643384950000|2022-01-28 15:49:10|267.29|261.29|267.31|261.31|267.38|261.38|267.29|261.29|0
1643384960000|2022-01-28 15:49:20|267.28|261.28|267.31|261.31|267.31|261.31|267.28|261.28|0
1643384970000|2022-01-28 15:49:30|267.35|261.35|267.58|261.58|267.58|261.58|267.34|261.34|0
1643384980000|2022-01-28 15:49:40|267.57|261.57|267.57|261.57|267.58|261.58|267.57|261.57|0
1643384990000|2022-01-28 15:49:50|267.47|261.47|267.89|261.89|267.89|261.89|267.47|261.47|0
1643385000000|2022-01-28 15:50:00|267.9|261.9|267.91|261.91|267.93|261.93|267.9|261.9|0
1643385010000|2022-01-28 15:50:10|267.92|261.92|267.91|261.91|267.92|261.92|267.88|261.88|0
1643385020000|2022-01-28 15:50:20|267.92|261.92|268.26|262.26|268.26|262.26|267.92|261.92|0
1643385030000|2022-01-28 15:50:30|268.23|262.23|268.3|262.3|268.3|262.3|268.21|262.21|0
1643385040000|2022-01-28 15:50:40|268.31|262.31|268.31|262.31|268.31|262.31|268.31|262.31|0
1643385050000|2022-01-28 15:50:50|268.27|262.27|268.27|262.27|268.28|262.28|268.27|262.27|0
1643385060000|2022-01-28 15:51:00|268.31|262.31|268.31|262.31|268.32|262.32|268.3|262.3|0
1643385070000|2022-01-28 15:51:10|268.3|262.3|268.29|262.29|268.33|262.33|268.29|262.29|0
1643385080000|2022-01-28 15:51:20|268.28|262.28|268.3|262.3|268.3|262.3|268.28|262.28|0
1643385090000|2022-01-28 15:51:30|268.34|262.34|268.42|262.42|268.6|262.6|268.34|262.34|0
1643385100000|2022-01-28 15:51:40|268.43|262.43|268.47|262.47|268.48|262.48|268.4|262.4|0
1643385110000|2022-01-28 15:51:50|268.46|262.46|268.45|262.45|268.47|262.47|268.45|262.45|0
1643385120000|2022-01-28 15:52:00|268.44|262.44|268.49|262.49|268.49|262.49|268.44|262.44|0
1643385130000|2022-01-28 15:52:10|268.48|262.48|268.48|262.48|268.48|262.48|268.47|262.47|0
1643385140000|2022-01-28 15:52:20|268.47|262.47|268.54|262.54|268.57|262.57|268.44|262.44|0
1643385150000|2022-01-28 15:52:30|268.55|262.55|268.6|262.6|268.6|262.6|268.55|262.55|0
1643385160000|2022-01-28 15:52:40|268.59|262.59|268.62|262.62|268.62|262.62|268.59|262.59|0
1643385170000|2022-01-28 15:52:50|268.42|262.42|268.4|262.4|268.42|262.42|268.4|262.4|0
1643385180000|2022-01-28 15:53:00|268.39|262.39|268.51|262.51|268.51|262.51|268.36|262.36|0
1643385190000|2022-01-28 15:53:10|268.61|262.61|268.6|262.6|268.61|262.61|268.51|262.51|0
1643385200000|2022-01-28 15:53:20|268.62|262.62|268.68|262.68|268.68|262.68|268.6|262.6|0
1643385210000|2022-01-28 15:53:30|268.63|262.63|268.64|262.64|268.77|262.77|268.58|262.58|0
1643385220000|2022-01-28 15:53:40|268.59|262.59|269.33|263.33|269.53|263.53|268.59|262.59|0
1643385230000|2022-01-28 15:53:50|269.34|263.34|269.44|263.44|269.44|263.44|269.34|263.34|0
1643385240000|2022-01-28 15:54:00|269.45|263.45|269.49|263.49|269.63|263.63|269.43|263.43|0
1643385250000|2022-01-28 15:54:10|269.5|263.5|269.4|263.4|269.5|263.5|269.4|263.4|0
1643385260000|2022-01-28 15:54:20|269.39|263.39|269.3|263.3|269.49|263.49|269.3|263.3|0
1643385270000|2022-01-28 15:54:30|269.31|263.31|269.32|263.32|269.32|263.32|269.31|263.31|0
1643385280000|2022-01-28 15:54:40|269.31|263.31|269.36|263.36|269.36|263.36|269.31|263.31|0
1643385290000|2022-01-28 15:54:50|269.32|263.32|269.41|263.41|269.41|263.41|269.32|263.32|0
1643385300000|2022-01-28 15:55:00|269.42|263.42|269.2|263.2|269.42|263.42|269.2|263.2|0
1643385310000|2022-01-28 15:55:10|269.19|263.19|269.17|263.17|269.19|263.19|269.17|263.17|0
1643385320000|2022-01-28 15:55:20|269.12|263.12|269.11|263.11|269.12|263.12|269.11|263.11|0
1643385330000|2022-01-28 15:55:30|269.1|263.1|269.13|263.13|269.14|263.14|269.1|263.1|0
1643385340000|2022-01-28 15:55:40|269.14|263.14|269.12|263.12|269.2|263.2|269.12|263.12|0
1643385350000|2022-01-28 15:55:50|269.13|263.13|269.2|263.2|269.21|263.21|269.13|263.13|0
1643385360000|2022-01-28 15:56:00|269.21|263.21|269.19|263.19|269.21|263.21|269.17|263.17|0
1643385370000|2022-01-28 15:56:10|269.22|263.22|269.23|263.23|269.24|263.24|269.22|263.22|0
1643385380000|2022-01-28 15:56:20|269.21|263.21|269.22|263.22|269.23|263.23|269.21|263.21|0
1643385390000|2022-01-28 15:56:30|269.21|263.21|269.09|263.09|269.28|263.28|269.09|263.09|0
1643385400000|2022-01-28 15:56:40|269.1|263.1|268.97|262.97|269.1|263.1|268.97|262.97|0
1643385410000|2022-01-28 15:56:50|268.95|262.95|268.96|262.96|269|263|268.95|262.95|0
1643385420000|2022-01-28 15:57:00|268.95|262.95|268.9|262.9|268.96|262.96|268.9|262.9|0
1643385430000|2022-01-28 15:57:10|268.91|262.91|268.89|262.89|268.91|262.91|268.89|262.89|0
1643385440000|2022-01-28 15:57:20|268.91|262.91|268.84|262.84|268.92|262.92|268.84|262.84|0
1643385450000|2022-01-28 15:57:30|268.89|262.89|268.99|262.99|268.99|262.99|268.89|262.89|0
1643385460000|2022-01-28 15:57:40|268.98|262.98|269.14|263.14|269.14|263.14|268.97|262.97|0
1643385470000|2022-01-28 15:57:50|269.12|263.12|268.88|262.88|269.12|263.12|268.85|262.85|0
1643385480000|2022-01-28 15:58:00|269.08|263.08|268.87|262.87|269.2|263.2|268.84|262.84|0
1643385490000|2022-01-28 15:58:10|268.86|262.86|268.79|262.79|268.86|262.86|268.69|262.69|0
1643385500000|2022-01-28 15:58:20|268.78|262.78|268.76|262.76|268.79|262.79|268.75|262.75|0
1643385510000|2022-01-28 15:58:30|268.94|262.94|268.93|262.93|268.94|262.94|268.65|262.65|0
1643385520000|2022-01-28 15:58:40|268.65|262.65|268.65|262.65|268.65|262.65|268.65|262.65|0
1643385530000|2022-01-28 15:58:50|268.66|262.66|268.72|262.72|268.72|262.72|268.66|262.66|0
1643385540000|2022-01-28 15:59:00|268.81|262.81|268.95|262.95|268.97|262.97|268.81|262.81|0
1643385550000|2022-01-28 15:59:10|268.94|262.94|269.13|263.13|269.13|263.13|268.93|262.93|0
1643385560000|2022-01-28 15:59:20|269.12|263.12|269.25|263.25|269.26|263.26|269.12|263.12|0
1643385570000|2022-01-28 15:59:30|269.26|263.26|269.35|263.35|269.35|263.35|269.26|263.26|0
1643385580000|2022-01-28 15:59:40|269.48|263.48|269.5|263.5|269.5|263.5|269.47|263.47|0
1643385590000|2022-01-28 15:59:50|269.51|263.51|269.54|263.54|269.55|263.55|269.5|263.5|0
1643385600000|2022-01-28 16:00:00|269.55|263.55|269.5|263.5|269.55|263.55|269.5|263.5|0
1643385610000|2022-01-28 16:00:10|269.49|263.49|269.3|263.3|269.52|263.52|269.3|263.3|0
1643385620000|2022-01-28 16:00:20|269.36|263.36|269.33|263.33|269.37|263.37|269.33|263.33|0
1643385630000|2022-01-28 16:00:30|269.32|263.32|269.29|263.29|269.38|263.38|269.29|263.29|0
1643385640000|2022-01-28 16:00:40|269.28|263.28|269.24|263.24|269.28|263.28|269.22|263.22|0
1643385650000|2022-01-28 16:00:50|269.23|263.23|269.2|263.2|269.23|263.23|269.19|263.19|0
1643385660000|2022-01-28 16:01:00|269.19|263.19|269.26|263.26|269.33|263.33|269.18|263.18|0
1643385670000|2022-01-28 16:01:10|269.27|263.27|269.25|263.25|269.29|263.29|269.25|263.25|0
1643385680000|2022-01-28 16:01:20|269.32|263.32|269.32|263.32|269.32|263.32|269.32|263.32|0
1643385690000|2022-01-28 16:01:30|269.33|263.33|269.27|263.27|269.33|263.33|269.27|263.27|0
1643385700000|2022-01-28 16:01:40|269.26|263.26|269.35|263.35|269.35|263.35|269.26|263.26|0
1643385710000|2022-01-28 16:01:50|269.36|263.36|269.33|263.33|269.36|263.36|269.32|263.32|0
1643385720000|2022-01-28 16:02:00|269.3|263.3|269.24|263.24|269.32|263.32|269.22|263.22|0
1643385730000|2022-01-28 16:02:10|269.28|263.28|269.18|263.18|269.28|263.28|269.18|263.18|0
1643385740000|2022-01-28 16:02:20|269.15|263.15|269.15|263.15|269.17|263.17|269.15|263.15|0
1643385750000|2022-01-28 16:02:30|269.16|263.16|269.17|263.17|269.17|263.17|268.9|262.9|0
1643385760000|2022-01-28 16:02:40|269.16|263.16|268.91|262.91|269.17|263.17|268.91|262.91|0
1643385770000|2022-01-28 16:02:50|268.92|262.92|268.9|262.9|268.99|262.99|268.9|262.9|0
1643385780000|2022-01-28 16:03:00|268.91|262.91|268.92|262.92|268.92|262.92|268.91|262.91|0
1643385790000|2022-01-28 16:03:10|268.93|262.93|268.94|262.94|268.94|262.94|268.92|262.92|0
1643385800000|2022-01-28 16:03:20|268.96|262.96|268.96|262.96|268.97|262.97|268.96|262.96|0
1643385810000|2022-01-28 16:03:30|268.97|262.97|269.07|263.07|269.07|263.07|268.97|262.97|0
1643385820000|2022-01-28 16:03:40|269.06|263.06|269.05|263.05|269.06|263.06|269.03|263.03|0
1643385830000|2022-01-28 16:03:50|269.04|263.04|269.13|263.13|269.14|263.14|269.02|263.02|0
1643385840000|2022-01-28 16:04:00|269.12|263.12|269.17|263.17|269.17|263.17|269.08|263.08|0
1643385850000|2022-01-28 16:04:10|269.16|263.16|269.27|263.27|269.27|263.27|269.16|263.16|0
1643385860000|2022-01-28 16:04:20|269.22|263.22|269.22|263.22|269.22|263.22|269.2|263.2|0
1643385870000|2022-01-28 16:04:30|269.21|263.21|269.17|263.17|269.22|263.22|269.17|263.17|0
1643385880000|2022-01-28 16:04:40|269.03|263.03|269|263|269.03|263.03|269|263|0
1643385890000|2022-01-28 16:04:50|269.01|263.01|268.92|262.92|269.01|263.01|268.91|262.91|0
1643385900000|2022-01-28 16:05:00|268.93|262.93|268.98|262.98|268.98|262.98|268.93|262.93|0
1643385910000|2022-01-28 16:05:10|269.01|263.01|269.09|263.09|269.09|263.09|269.01|263.01|0
1643385920000|2022-01-28 16:05:20|269.08|263.08|269.15|263.15|269.15|263.15|269.08|263.08|0
1643385930000|2022-01-28 16:05:30|269.14|263.14|269.09|263.09|269.14|263.14|269.09|263.09|0
1643385940000|2022-01-28 16:05:40|269.1|263.1|269.12|263.12|269.13|263.13|269.1|263.1|0
1643385950000|2022-01-28 16:05:50|269.13|263.13|269.09|263.09|269.14|263.14|269.09|263.09|0
1643385960000|2022-01-28 16:06:00|269.07|263.07|269.07|263.07|269.08|263.08|269.05|263.05|0
1643385970000|2022-01-28 16:06:10|269.08|263.08|269.24|263.24|269.24|263.24|269.04|263.04|0
1643385980000|2022-01-28 16:06:20|269.26|263.26|269.25|263.25|269.27|263.27|269.25|263.25|0
1643385990000|2022-01-28 16:06:30|269.24|263.24|269.3|263.3|269.3|263.3|269.24|263.24|0
1643386000000|2022-01-28 16:06:40|269.32|263.32|269.43|263.43|269.43|263.43|269.32|263.32|0
1643386010000|2022-01-28 16:06:50|269.4|263.4|269.42|263.42|269.42|263.42|269.4|263.4|0
1643386020000|2022-01-28 16:07:00|269.44|263.44|269.4|263.4|269.44|263.44|269.4|263.4|0
1643386030000|2022-01-28 16:07:10|269.44|263.44|269.43|263.43|269.44|263.44|269.4|263.4|0
1643386040000|2022-01-28 16:07:20|269.44|263.44|269.42|263.42|269.44|263.44|269.42|263.42|0
1643386050000|2022-01-28 16:07:30|269.35|263.35|269.44|263.44|269.44|263.44|269.35|263.35|0
1643386060000|2022-01-28 16:07:40|269.45|263.45|269.44|263.44|269.45|263.45|269.44|263.44|0
1643386070000|2022-01-28 16:07:50|269.5|263.5|269.5|263.5|269.51|263.51|269.5|263.5|0
1643386080000|2022-01-28 16:08:00|269.51|263.51|269.67|263.67|269.67|263.67|269.5|263.5|0
1643386090000|2022-01-28 16:08:10|269.76|263.76|269.8|263.8|269.82|263.82|269.76|263.76|0
1643386100000|2022-01-28 16:08:20|269.33|263.33|269.42|263.42|269.42|263.42|269.32|263.32|0
1643386110000|2022-01-28 16:08:30|269.43|263.43|269.73|263.73|269.73|263.73|269.43|263.43|0
1643386120000|2022-01-28 16:08:40|269.66|263.66|269.69|263.69|269.69|263.69|269.6|263.6|0
1643386130000|2022-01-28 16:08:50|269.68|263.68|269.72|263.72|269.76|263.76|269.68|263.68|0
1643386140000|2022-01-28 16:09:00|269.73|263.73|269.77|263.77|269.77|263.77|269.6|263.6|0
1643386150000|2022-01-28 16:09:10|269.78|263.78|269.76|263.76|269.78|263.78|269.75|263.75|0
1643386160000|2022-01-28 16:09:20|269.75|263.75|269.85|263.85|269.85|263.85|269.75|263.75|0
1643386170000|2022-01-28 16:09:30|269.86|263.86|270.12|264.12|270.12|264.12|269.86|263.86|0
1643386180000|2022-01-28 16:09:40|270.13|264.13|270.09|264.09|270.13|264.13|270.08|264.08|0
1643386190000|2022-01-28 16:09:50|270.11|264.11|270.17|264.17|270.17|264.17|270.07|264.07|0
1643386200000|2022-01-28 16:10:00|270.18|264.18|270.05|264.05|270.19|264.19|270.05|264.05|0
1643386210000|2022-01-28 16:10:10|270.08|264.08|270.11|264.11|270.11|264.11|270.08|264.08|0
1643386220000|2022-01-28 16:10:20|270.12|264.12|270.14|264.14|270.14|264.14|270.12|264.12|0
1643386230000|2022-01-28 16:10:30|270.16|264.16|270.26|264.26|270.26|264.26|270.16|264.16|0
1643386240000|2022-01-28 16:10:40|270.25|264.25|270.29|264.29|270.29|264.29|270.25|264.25|0
1643386250000|2022-01-28 16:10:50|270.38|264.38|270.45|264.45|270.45|264.45|270.38|264.38|0
1643386260000|2022-01-28 16:11:00|270.44|264.44|270.57|264.57|270.57|264.57|270.44|264.44|0
1643386270000|2022-01-28 16:11:10|270.58|264.58|270.77|264.77|270.82|264.82|270.58|264.58|0
1643386280000|2022-01-28 16:11:20|270.69|264.69|270.74|264.74|270.74|264.74|270.69|264.69|0
1643386290000|2022-01-28 16:11:30|270.79|264.79|270.86|264.86|270.86|264.86|270.79|264.79|0
1643386300000|2022-01-28 16:11:40|270.87|264.87|270.89|264.89|270.9|264.9|270.87|264.87|0
1643386310000|2022-01-28 16:11:50|270.92|264.92|270.96|264.96|270.96|264.96|270.92|264.92|0
1643386320000|2022-01-28 16:12:00|270.92|264.92|270.97|264.97|270.98|264.98|270.9|264.9|0
1643386330000|2022-01-28 16:12:10|270.98|264.98|270.89|264.89|270.98|264.98|270.89|264.89|0
1643386340000|2022-01-28 16:12:20|270.9|264.9|270.96|264.96|270.96|264.96|270.9|264.9|0
1643386350000|2022-01-28 16:12:30|270.95|264.95|271.04|265.04|271.04|265.04|270.91|264.91|0
1643386360000|2022-01-28 16:12:40|271.03|265.03|271.02|265.02|271.03|265.03|271.01|265.01|0
1643386370000|2022-01-28 16:12:50|271.01|265.01|271.05|265.05|271.05|265.05|271.01|265.01|0
1643386380000|2022-01-28 16:13:00|271.08|265.08|271.06|265.06|271.08|265.08|271.05|265.05|0
1643386390000|2022-01-28 16:13:10|271.12|265.12|271.11|265.11|271.15|265.15|271.04|265.04|0
1643386400000|2022-01-28 16:13:20|271.15|265.15|271.14|265.14|271.15|265.15|271.14|265.14|0
1643386410000|2022-01-28 16:13:30|271.16|265.16|271.19|265.19|271.22|265.22|271.15|265.15|0
1643386420000|2022-01-28 16:13:40|271.18|265.18|271.13|265.13|271.18|265.18|271.12|265.12|0
1643386430000|2022-01-28 16:13:50|271.1|265.1|271.05|265.05|271.1|265.1|271.05|265.05|0
1643386440000|2022-01-28 16:14:00|271.06|265.06|270.99|264.99|271.06|265.06|270.98|264.98|0
1643386450000|2022-01-28 16:14:10|271.13|265.13|271.21|265.21|271.21|265.21|271.12|265.12|0
1643386460000|2022-01-28 16:14:20|271.26|265.26|271.26|265.26|271.27|265.27|271.26|265.26|0
1643386470000|2022-01-28 16:14:30|271.25|265.25|271.24|265.24|271.25|265.25|271.24|265.24|0
1643386480000|2022-01-28 16:14:40|271.38|265.38|271.3|265.3|271.39|265.39|271.29|265.29|0
1643386490000|2022-01-28 16:14:50|271.2|265.2|271.27|265.27|271.27|265.27|271.2|265.2|0
1643386500000|2022-01-28 16:15:00|271.26|265.26|271.32|265.32|271.33|265.33|271.22|265.22|0
1643386510000|2022-01-28 16:15:10|271.29|265.29|271.35|265.35|271.35|265.35|271.26|265.26|0
1643386520000|2022-01-28 16:15:20|271.36|265.36|271.44|265.44|271.44|265.44|271.36|265.36|0
1643386530000|2022-01-28 16:15:30|271.43|265.43|271.42|265.42|271.45|265.45|271.42|265.42|0
1643386540000|2022-01-28 16:15:40|271.41|265.41|271.72|265.72|271.72|265.72|271.41|265.41|0
1643386550000|2022-01-28 16:15:50|271.73|265.73|271.83|265.83|271.83|265.83|271.71|265.71|0
1643386560000|2022-01-28 16:16:00|271.78|265.78|271.71|265.71|271.79|265.79|271.68|265.68|0
1643386570000|2022-01-28 16:16:10|271.82|265.82|271.78|265.78|271.82|265.82|271.78|265.78|0
1643386580000|2022-01-28 16:16:20|271.79|265.79|271.84|265.84|271.84|265.84|271.78|265.78|0
1643386590000|2022-01-28 16:16:30|271.89|265.89|272.12|266.12|272.12|266.12|271.89|265.89|0
1643386600000|2022-01-28 16:16:40|272.13|266.13|272.2|266.2|272.25|266.25|272.13|266.13|0
1643386610000|2022-01-28 16:16:50|272.23|266.23|272.23|266.23|272.24|266.24|272.18|266.18|0
1643386620000|2022-01-28 16:17:00|272.24|266.24|272.28|266.28|272.29|266.29|272.24|266.24|0
1643386630000|2022-01-28 16:17:10|272.29|266.29|272.32|266.32|272.32|266.32|272.29|266.29|0
1643386640000|2022-01-28 16:17:20|272.33|266.33|272.32|266.32|272.33|266.33|272.32|266.32|0
1643386650000|2022-01-28 16:17:30|272.28|266.28|272.42|266.42|272.42|266.42|272.28|266.28|0
1643386660000|2022-01-28 16:17:40|272.43|266.43|272.44|266.44|272.44|266.44|272.42|266.42|0
1643386670000|2022-01-28 16:17:50|272.45|266.45|272.46|266.46|272.48|266.48|272.45|266.45|0
1643386680000|2022-01-28 16:18:00|272.47|266.47|272.53|266.53|272.53|266.53|272.44|266.44|0
1643386690000|2022-01-28 16:18:10|272.52|266.52|272.58|266.58|272.58|266.58|272.49|266.49|0
1643386700000|2022-01-28 16:18:20|272.55|266.55|272.71|266.71|272.71|266.71|272.55|266.55|0
1643386710000|2022-01-28 16:18:30|272.73|266.73|272.84|266.84|272.87|266.87|272.73|266.73|0
1643386720000|2022-01-28 16:18:40|272.83|266.83|273.01|267.01|273.01|267.01|272.79|266.79|0
1643386730000|2022-01-28 16:18:50|273|267|273.02|267.02|273.05|267.05|273|267|0
1643386740000|2022-01-28 16:19:00|273.03|267.03|273.12|267.12|273.12|267.12|273.01|267.01|0
1643386750000|2022-01-28 16:19:10|273.11|267.11|273.1|267.1|273.11|267.11|273.08|267.08|0
1643386760000|2022-01-28 16:19:20|273.12|267.12|273.16|267.16|273.18|267.18|273.12|267.12|0
1643386770000|2022-01-28 16:19:30|273.18|267.18|273.15|267.15|273.27|267.27|273.15|267.15|0
1643386780000|2022-01-28 16:19:40|273.14|267.14|273.22|267.22|273.28|267.28|273.14|267.14|0
1643386800000|2022-01-28 16:20:00|273.23|267.23|273.21|267.21|273.24|267.24|273.21|267.21|0
1643386810000|2022-01-28 16:20:10|273.24|267.24|273.2|267.2|273.25|267.25|273.2|267.2|0
1643386820000|2022-01-28 16:20:20|273.22|267.22|273.24|267.24|273.24|267.24|273.22|267.22|0
1643386830000|2022-01-28 16:20:30|273.28|267.28|273.26|267.26|273.28|267.28|273.23|267.23|0
1643386840000|2022-01-28 16:20:40|273.25|267.25|273.2|267.2|273.27|267.27|273.17|267.17|0
1643386850000|2022-01-28 16:20:50|273.18|267.18|273.18|267.18|273.19|267.19|273.18|267.18|0
1643386860000|2022-01-28 16:21:00|273.19|267.19|273.12|267.12|273.22|267.22|273.12|267.12|0
1643386870000|2022-01-28 16:21:10|273.09|267.09|273.13|267.13|273.14|267.14|273.09|267.09|0
1643386880000|2022-01-28 16:21:20|273.14|267.14|273.12|267.12|273.14|267.14|273.12|267.12|0
1643386890000|2022-01-28 16:21:30|273.14|267.14|273.08|267.08|273.14|267.14|273.08|267.08|0
1643386900000|2022-01-28 16:21:40|273.07|267.07|273.09|267.09|273.09|267.09|273.07|267.07|0
1643386910000|2022-01-28 16:21:50|273.08|267.08|273.06|267.06|273.08|267.08|273.06|267.06|0
1643386920000|2022-01-28 16:22:00|273.07|267.07|273.14|267.14|273.15|267.15|273.06|267.06|0
1643386930000|2022-01-28 16:22:10|273.18|267.18|273.18|267.18|273.18|267.18|273.18|267.18|0
1643386940000|2022-01-28 16:22:20|273.22|267.22|273.22|267.22|273.23|267.23|273.22|267.22|0
1643386950000|2022-01-28 16:22:30|273.21|267.21|273.16|267.16|273.21|267.21|273.13|267.13|0
1643386960000|2022-01-28 16:22:40|273.12|267.12|272.98|266.98|273.12|267.12|272.98|266.98|0
1643386970000|2022-01-28 16:22:50|272.97|266.97|272.89|266.89|272.98|266.98|272.89|266.89|0
1643386980000|2022-01-28 16:23:00|272.9|266.9|273.11|267.11|273.11|267.11|272.9|266.9|0
1643386990000|2022-01-28 16:23:10|273.1|267.1|273.14|267.14|273.14|267.14|273.09|267.09|0
1643387000000|2022-01-28 16:23:20|273.13|267.13|273.14|267.14|273.14|267.14|273.13|267.13|0
1643387010000|2022-01-28 16:23:30|273.13|267.13|273.13|267.13|273.13|267.13|273.13|267.13|0
1643387020000|2022-01-28 16:23:40|273.12|267.12|273.15|267.15|273.16|267.16|273.12|267.12|0
1643387030000|2022-01-28 16:23:50|273.14|267.14|273.18|267.18|273.18|267.18|273.14|267.14|0
1643387040000|2022-01-28 16:24:00|273.17|267.17|273.16|267.16|273.17|267.17|273.15|267.15|0
1643387050000|2022-01-28 16:24:10|273.09|267.09|272.97|266.97|273.1|267.1|272.97|266.97|0
1643387060000|2022-01-28 16:24:20|272.98|266.98|272.96|266.96|272.98|266.98|272.96|266.96|0
1643387070000|2022-01-28 16:24:30|272.97|266.97|272.97|266.97|272.98|266.98|272.96|266.96|0
1643387080000|2022-01-28 16:24:40|272.95|266.95|272.96|266.96|272.96|266.96|272.92|266.92|0
1643387090000|2022-01-28 16:24:50|272.97|266.97|272.94|266.94|272.97|266.97|272.94|266.94|0
1643387100000|2022-01-28 16:25:00|272.93|266.93|272.87|266.87|272.99|266.99|272.87|266.87|0
1643387110000|2022-01-28 16:25:10|272.96|266.96|272.96|266.96|272.96|266.96|272.96|266.96|0
1643387120000|2022-01-28 16:25:20|272.97|266.97|272.99|266.99|272.99|266.99|272.97|266.97|0
1643387130000|2022-01-28 16:25:30|272.96|266.96|272.98|266.98|272.98|266.98|272.96|266.96|0
1643387140000|2022-01-28 16:25:40|273.04|267.04|272.97|266.97|273.05|267.05|272.94|266.94|0
1643387150000|2022-01-28 16:25:50|273.03|267.03|273.07|267.07|273.07|267.07|273.03|267.03|0
1643387160000|2022-01-28 16:26:00|273.1|267.1|273.06|267.06|273.1|267.1|273.06|267.06|0
1643387170000|2022-01-28 16:26:10|273.07|267.07|273.12|267.12|273.12|267.12|273.07|267.07|0
1643387180000|2022-01-28 16:26:20|273.11|267.11|273.14|267.14|273.14|267.14|273.11|267.11|0
1643387190000|2022-01-28 16:26:30|273.17|267.17|273.18|267.18|273.2|267.2|273.17|267.17|0
1643387200000|2022-01-28 16:26:40|273.19|267.19|273.21|267.21|273.21|267.21|273.19|267.19|0
1643387210000|2022-01-28 16:26:50|273.22|267.22|273.23|267.23|273.25|267.25|273.21|267.21|0
1643387220000|2022-01-28 16:27:00|273.22|267.22|273.17|267.17|273.22|267.22|273.17|267.17|0
1643387230000|2022-01-28 16:27:10|273.18|267.18|273.12|267.12|273.18|267.18|273.12|267.12|0
1643387240000|2022-01-28 16:27:20|273.03|267.03|272.96|266.96|273.03|267.03|272.96|266.96|0
1643387250000|2022-01-28 16:27:30|272.97|266.97|272.9|266.9|273.01|267.01|272.9|266.9|0
1643387260000|2022-01-28 16:27:40|272.94|266.94|272.94|266.94|272.94|266.94|272.94|266.94|0
1643387270000|2022-01-28 16:27:50|272.95|266.95|272.88|266.88|272.95|266.95|272.87|266.87|0
1643387280000|2022-01-28 16:28:00|272.89|266.89|272.81|266.81|272.9|266.9|272.81|266.81|0
1643387290000|2022-01-28 16:28:10|272.79|266.79|272.73|266.73|272.79|266.79|272.73|266.73|0
1643387300000|2022-01-28 16:28:20|272.6|266.6|272.55|266.55|272.6|266.6|272.55|266.55|0
1643387310000|2022-01-28 16:28:30|272.56|266.56|272.39|266.39|272.56|266.56|272.39|266.39|0
1643387320000|2022-01-28 16:28:40|272.38|266.38|272.35|266.35|272.38|266.38|272.34|266.34|0
1643387330000|2022-01-28 16:28:50|272.34|266.34|272.38|266.38|272.38|266.38|272.34|266.34|0
1643387340000|2022-01-28 16:29:00|272.4|266.4|272.45|266.45|272.45|266.45|272.38|266.38|0
1643387350000|2022-01-28 16:29:10|272.44|266.44|272.42|266.42|272.44|266.44|272.42|266.42|0
1643387360000|2022-01-28 16:29:20|272.43|266.43|272.32|266.32|272.43|266.43|272.32|266.32|0
1643387370000|2022-01-28 16:29:30|272.33|266.33|272.37|266.37|272.37|266.37|272.33|266.33|0
1643387380000|2022-01-28 16:29:40|272.47|266.47|272.48|266.48|272.48|266.48|272.47|266.47|0
1643387400000|2022-01-28 16:30:00|272.42|266.42|272.39|266.39|272.44|266.44|272.38|266.38|0
1643387410000|2022-01-28 16:30:10|272.33|266.33|272.31|266.31|272.33|266.33|272.31|266.31|0
1643387420000|2022-01-28 16:30:20|272.3|266.3|272.3|266.3|272.31|266.31|272.3|266.3|0
1643387430000|2022-01-28 16:30:30|272.31|266.31|272.39|266.39|272.4|266.4|272.31|266.31|0
1643387440000|2022-01-28 16:30:40|272.38|266.38|272.31|266.31|272.4|266.4|272.31|266.31|0
1643387450000|2022-01-28 16:30:50|272.3|266.3|272.32|266.32|272.35|266.35|272.3|266.3|0
1643387460000|2022-01-28 16:31:00|272.31|266.31|271.9|265.9|272.31|266.31|271.9|265.9|0
1643387470000|2022-01-28 16:31:10|271.91|265.91|271.79|265.79|271.91|265.91|271.77|265.77|0
1643387480000|2022-01-28 16:31:20|271.74|265.74|271.39|265.39|271.75|265.75|271.39|265.39|0
1643387490000|2022-01-28 16:31:30|271.38|265.38|271.27|265.27|271.39|265.39|271.13|265.13|0
1643387500000|2022-01-28 16:31:40|271.16|265.16|270.81|264.81|271.18|265.18|270.8|264.8|0
1643387510000|2022-01-28 16:31:50|270.8|264.8|270.89|264.89|270.95|264.95|270.8|264.8|0
1643387520000|2022-01-28 16:32:00|271.04|265.04|271.04|265.04|271.04|265.04|271.03|265.03|0
1643387530000|2022-01-28 16:32:10|270.99|264.99|271.16|265.16|271.16|265.16|270.99|264.99|0
1643387540000|2022-01-28 16:32:20|271.15|265.15|271.17|265.17|271.17|265.17|271.15|265.15|0
1643387550000|2022-01-28 16:32:30|271.13|265.13|271.23|265.23|271.23|265.23|271.13|265.13|0
1643387560000|2022-01-28 16:32:40|271.22|265.22|271.21|265.21|271.23|265.23|271.2|265.2|0
1643387570000|2022-01-28 16:32:50|271.22|265.22|271.21|265.21|271.22|265.22|271.2|265.2|0
1643387580000|2022-01-28 16:33:00|271.22|265.22|271.2|265.2|271.23|265.23|271.2|265.2|0
1643387590000|2022-01-28 16:33:10|271.21|265.21|271.2|265.2|271.21|265.21|271.2|265.2|0
1643387600000|2022-01-28 16:33:20|271.19|265.19|271.17|265.17|271.19|265.19|271.17|265.17|0
1643387610000|2022-01-28 16:33:30|271.12|265.12|271.08|265.08|271.26|265.26|271.08|265.08|0
1643387620000|2022-01-28 16:33:40|271.13|265.13|271.21|265.21|271.23|265.23|271.13|265.13|0
1643387630000|2022-01-28 16:33:50|271.2|265.2|271.24|265.24|271.24|265.24|271.19|265.19|0
1643387640000|2022-01-28 16:34:00|271.25|265.25|271.14|265.14|271.25|265.25|271.14|265.14|0
1643387650000|2022-01-28 16:34:10|271.02|265.02|271.01|265.01|271.02|265.02|271.01|265.01|0
1643387660000|2022-01-28 16:34:20|271|265|270.99|264.99|271|265|270.99|264.99|0
1643387670000|2022-01-28 16:34:30|270.98|264.98|270.85|264.85|270.98|264.98|270.85|264.85|0
1643387680000|2022-01-28 16:34:40|270.83|264.83|270.74|264.74|270.83|264.83|270.74|264.74|0
1643387690000|2022-01-28 16:34:50|270.76|264.76|270.74|264.74|270.77|264.77|270.74|264.74|0
1643387700000|2022-01-28 16:35:00|270.72|264.72|270.74|264.74|270.76|264.76|270.72|264.72|0
1643387710000|2022-01-28 16:35:10|270.78|264.78|270.92|264.92|270.92|264.92|270.77|264.77|0
1643387720000|2022-01-28 16:35:20|270.9|264.9|270.9|264.9|270.95|264.95|270.9|264.9|0
1643387730000|2022-01-28 16:35:30|270.91|264.91|270.87|264.87|270.91|264.91|270.87|264.87|0
1643387740000|2022-01-28 16:35:40|270.88|264.88|270.89|264.89|270.89|264.89|270.88|264.88|0
1643387750000|2022-01-28 16:35:50|270.88|264.88|270.91|264.91|270.92|264.92|270.88|264.88|0
1643387760000|2022-01-28 16:36:00|270.9|264.9|270.92|264.92|270.92|264.92|270.9|264.9|0
1643387770000|2022-01-28 16:36:10|271.01|265.01|271.05|265.05|271.05|265.05|271|265|0
1643387780000|2022-01-28 16:36:20|271.04|265.04|271.06|265.06|271.06|265.06|271.03|265.03|0
1643387790000|2022-01-28 16:36:30|271.01|265.01|271.06|265.06|271.06|265.06|271|265|0
1643387800000|2022-01-28 16:36:40|271.05|265.05|271.12|265.12|271.13|265.13|271.05|265.05|0
1643387810000|2022-01-28 16:36:50|271.13|265.13|271.19|265.19|271.21|265.21|271.13|265.13|0
1643387820000|2022-01-28 16:37:00|271.18|265.18|271.27|265.27|271.27|265.27|271.17|265.17|0
1643387830000|2022-01-28 16:37:10|271.21|265.21|271.28|265.28|271.28|265.28|271.2|265.2|0
1643387840000|2022-01-28 16:37:20|271.22|265.22|271.31|265.31|271.31|265.31|271.2|265.2|0
1643387850000|2022-01-28 16:37:30|271.3|265.3|271.31|265.31|271.31|265.31|271.3|265.3|0
1643387860000|2022-01-28 16:37:40|271.33|265.33|271.54|265.54|271.54|265.54|271.33|265.33|0
1643387870000|2022-01-28 16:37:50|271.5|265.5|271.57|265.57|271.58|265.58|271.5|265.5|0
1643387880000|2022-01-28 16:38:00|271.58|265.58|271.64|265.64|271.64|265.64|271.56|265.56|0
1643387890000|2022-01-28 16:38:10|271.63|265.63|271.65|265.65|271.65|265.65|271.63|265.63|0
1643387900000|2022-01-28 16:38:20|271.64|265.64|271.63|265.63|271.64|265.64|271.62|265.62|0
1643387910000|2022-01-28 16:38:30|271.82|265.82|271.93|265.93|271.93|265.93|271.82|265.82|0
1643387920000|2022-01-28 16:38:40|271.94|265.94|271.93|265.93|271.94|265.94|271.92|265.92|0
1643387930000|2022-01-28 16:38:50|271.87|265.87|271.87|265.87|271.88|265.88|271.86|265.86|0
1643387940000|2022-01-28 16:39:00|271.86|265.86|271.86|265.86|271.87|265.87|271.86|265.86|0
1643387950000|2022-01-28 16:39:10|271.85|265.85|271.91|265.91|271.91|265.91|271.81|265.81|0
1643387960000|2022-01-28 16:39:20|271.82|265.82|271.81|265.81|271.82|265.82|271.81|265.81|0
1643387970000|2022-01-28 16:39:30|271.82|265.82|271.82|265.82|271.82|265.82|271.82|265.82|0
1643387980000|2022-01-28 16:39:40|271.79|265.79|271.84|265.84|271.92|265.92|271.79|265.79|0
1643387990000|2022-01-28 16:39:50|271.85|265.85|271.89|265.89|271.89|265.89|271.85|265.85|0
1643388000000|2022-01-28 16:40:00|271.88|265.88|271.88|265.88|271.89|265.89|271.88|265.88|0
1643388010000|2022-01-28 16:40:10|271.87|265.87|271.89|265.89|271.89|265.89|271.87|265.87|0
1643388020000|2022-01-28 16:40:20|271.88|265.88|271.79|265.79|271.88|265.88|271.79|265.79|0
1643388030000|2022-01-28 16:40:30|271.77|265.77|271.74|265.74|271.77|265.77|271.74|265.74|0
1643388040000|2022-01-28 16:40:40|271.75|265.75|271.77|265.77|271.78|265.78|271.74|265.74|0
1643388050000|2022-01-28 16:40:50|271.79|265.79|271.8|265.8|271.8|265.8|271.78|265.78|0
1643388060000|2022-01-28 16:41:00|271.79|265.79|271.83|265.83|271.83|265.83|271.77|265.77|0
1643388070000|2022-01-28 16:41:10|271.81|265.81|271.88|265.88|271.88|265.88|271.81|265.81|0
1643388080000|2022-01-28 16:41:20|271.87|265.87|271.87|265.87|271.88|265.88|271.87|265.87|0
1643388090000|2022-01-28 16:41:30|271.88|265.88|271.87|265.87|271.88|265.88|271.87|265.87|0
1643388100000|2022-01-28 16:41:40|271.95|265.95|272.08|266.08|272.09|266.09|271.95|265.95|0
1643388110000|2022-01-28 16:41:50|272.09|266.09|272.04|266.04|272.09|266.09|272.04|266.04|0
1643388120000|2022-01-28 16:42:00|272.03|266.03|272.12|266.12|272.12|266.12|272.03|266.03|0
1643388130000|2022-01-28 16:42:10|272.13|266.13|272.31|266.31|272.31|266.31|272.13|266.13|0
1643388140000|2022-01-28 16:42:20|272.3|266.3|272.3|266.3|272.34|266.34|272.3|266.3|0
1643388150000|2022-01-28 16:42:30|272.31|266.31|272.34|266.34|272.34|266.34|272.31|266.31|0
1643388160000|2022-01-28 16:42:40|272.33|266.33|272.33|266.33|272.33|266.33|272.33|266.33|0
1643388170000|2022-01-28 16:42:50|272.36|266.36|272.36|266.36|272.36|266.36|272.36|266.36|0
1643388180000|2022-01-28 16:43:00|272.35|266.35|272.31|266.31|272.36|266.36|272.31|266.31|0
1643388190000|2022-01-28 16:43:10|272.28|266.28|272.27|266.27|272.28|266.28|272.27|266.27|0
1643388200000|2022-01-28 16:43:20|272.29|266.29|272.3|266.3|272.3|266.3|272.29|266.29|0
1643388210000|2022-01-28 16:43:30|272.31|266.31|272.31|266.31|272.31|266.31|272.3|266.3|0
1643388220000|2022-01-28 16:43:40|272.3|266.3|272.26|266.26|272.3|266.3|272.26|266.26|0
1643388230000|2022-01-28 16:43:50|272.24|266.24|272.25|266.25|272.25|266.25|272.24|266.24|0
1643388240000|2022-01-28 16:44:00|272.24|266.24|272.22|266.22|272.25|266.25|272.22|266.22|0
1643388250000|2022-01-28 16:44:10|272.21|266.21|272.27|266.27|272.27|266.27|272.21|266.21|0
1643388260000|2022-01-28 16:44:20|272.28|266.28|272.24|266.24|272.28|266.28|272.24|266.24|0
1643388270000|2022-01-28 16:44:30|272.23|266.23|272.25|266.25|272.27|266.27|272.23|266.23|0
1643388280000|2022-01-28 16:44:40|272.26|266.26|272.25|266.25|272.26|266.26|272.25|266.25|0
1643388290000|2022-01-28 16:44:50|272.26|266.26|272.26|266.26|272.26|266.26|272.26|266.26|0
1643388300000|2022-01-28 16:45:00|272.27|266.27|272.29|266.29|272.29|266.29|272.27|266.27|0
1643388310000|2022-01-28 16:45:10|272.32|266.32|272.33|266.33|272.33|266.33|272.32|266.32|0
1643388320000|2022-01-28 16:45:20|272.34|266.34|272.33|266.33|272.34|266.34|272.33|266.33|0
1643388330000|2022-01-28 16:45:30|272.32|266.32|272.28|266.28|272.32|266.32|272.28|266.28|0
1643388340000|2022-01-28 16:45:40|272.25|266.25|272.26|266.26|272.26|266.26|272.25|266.25|0
1643388350000|2022-01-28 16:45:50|272.25|266.25|272.3|266.3|272.3|266.3|272.24|266.24|0
1643388360000|2022-01-28 16:46:00|272.31|266.31|272.37|266.37|272.37|266.37|272.31|266.31|0
1643388370000|2022-01-28 16:46:10|272.38|266.38|272.4|266.4|272.4|266.4|272.37|266.37|0
1643388390000|2022-01-28 16:46:30|272.39|266.39|272.35|266.35|272.39|266.39|272.34|266.34|0
1643388400000|2022-01-28 16:46:40|272.38|266.38|272.35|266.35|272.38|266.38|272.35|266.35|0
1643388410000|2022-01-28 16:46:50|272.37|266.37|272.32|266.32|272.37|266.37|272.32|266.32|0
1643388440000|2022-01-28 16:47:20|272.33|266.33|272.43|266.43|272.43|266.43|272.33|266.33|0
1643388450000|2022-01-28 16:47:30|272.42|266.42|272.45|266.45|272.45|266.45|272.42|266.42|0
1643388460000|2022-01-28 16:47:40|272.44|266.44|272.46|266.46|272.46|266.46|272.44|266.44|0
1643388470000|2022-01-28 16:47:50|272.45|266.45|272.45|266.45|272.45|266.45|272.44|266.44|0
1643388480000|2022-01-28 16:48:00|272.44|266.44|272.44|266.44|272.44|266.44|272.44|266.44|0
1643388490000|2022-01-28 16:48:10|272.45|266.45|272.44|266.44|272.45|266.45|272.43|266.43|0
1643388510000|2022-01-28 16:48:30|272.4|266.4|272.42|266.42|272.45|266.45|272.39|266.39|0
1643388520000|2022-01-28 16:48:40|272.43|266.43|272.39|266.39|272.43|266.43|272.39|266.39|0
1643388530000|2022-01-28 16:48:50|272.4|266.4|272.4|266.4|272.4|266.4|272.4|266.4|0
1643388540000|2022-01-28 16:49:00|272.39|266.39|272.37|266.37|272.39|266.39|272.37|266.37|0
1643388560000|2022-01-28 16:49:20|272.34|266.34|272.34|266.34|272.34|266.34|272.34|266.34|0
1643388570000|2022-01-28 16:49:30|272.33|266.33|272.32|266.32|272.34|266.34|272.32|266.32|0
1643388580000|2022-01-28 16:49:40|272.28|266.28|272.26|266.26|272.29|266.29|272.26|266.26|0
1643388590000|2022-01-28 16:49:50|272.21|266.21|272.19|266.19|272.24|266.24|272.18|266.18|0
1643388600000|2022-01-28 16:50:00|272.18|266.18|272.23|266.23|272.23|266.23|272.16|266.16|0
1643388610000|2022-01-28 16:50:10|272.19|266.19|272.18|266.18|272.19|266.19|272.18|266.18|0
1643388620000|2022-01-28 16:50:20|272.19|266.19|272.26|266.26|272.26|266.26|272.19|266.19|0
1643388630000|2022-01-28 16:50:30|272.25|266.25|272.28|266.28|272.29|266.29|272.25|266.25|0
1643388640000|2022-01-28 16:50:40|272.31|266.31|272.31|266.31|272.31|266.31|272.31|266.31|0
1643388650000|2022-01-28 16:50:50|272.4|266.4|272.4|266.4|272.4|266.4|272.4|266.4|0
1643388660000|2022-01-28 16:51:00|272.39|266.39|272.4|266.4|272.4|266.4|272.38|266.38|0
1643388670000|2022-01-28 16:51:10|272.35|266.35|272.34|266.34|272.35|266.35|272.34|266.34|0
1643388680000|2022-01-28 16:51:20|272.3|266.3|272.16|266.16|272.3|266.3|272.16|266.16|0
1643388690000|2022-01-28 16:51:30|272.17|266.17|272.17|266.17|272.17|266.17|272.17|266.17|0
1643388700000|2022-01-28 16:51:40|272.13|266.13|272.11|266.11|272.13|266.13|272.11|266.11|0
1643388710000|2022-01-28 16:51:50|272.1|266.1|272.11|266.11|272.11|266.11|272.1|266.1|0
1643388720000|2022-01-28 16:52:00|272.09|266.09|272.19|266.19|272.19|266.19|272.09|266.09|0
1643388730000|2022-01-28 16:52:10|272.23|266.23|272.45|266.45|272.45|266.45|272.22|266.22|0
1643388740000|2022-01-28 16:52:20|272.48|266.48|272.57|266.57|272.57|266.57|272.45|266.45|0
1643388750000|2022-01-28 16:52:30|272.56|266.56|272.57|266.57|272.57|266.57|272.56|266.56|0
1643388770000|2022-01-28 16:52:50|272.58|266.58|272.59|266.59|272.6|266.6|272.58|266.58|0
1643388780000|2022-01-28 16:53:00|272.56|266.56|272.6|266.6|272.6|266.6|272.56|266.56|0
1643388790000|2022-01-28 16:53:10|272.59|266.59|272.46|266.46|272.59|266.59|272.46|266.46|0
1643388800000|2022-01-28 16:53:20|272.47|266.47|272.48|266.48|272.48|266.48|272.47|266.47|0
1643388820000|2022-01-28 16:53:40|272.46|266.46|272.46|266.46|272.46|266.46|272.46|266.46|0
1643388830000|2022-01-28 16:53:50|272.47|266.47|272.46|266.46|272.47|266.47|272.46|266.46|0
1643388840000|2022-01-28 16:54:00|272.47|266.47|272.55|266.55|272.57|266.57|272.47|266.47|0
1643388850000|2022-01-28 16:54:10|272.56|266.56|272.53|266.53|272.56|266.56|272.53|266.53|0
1643388860000|2022-01-28 16:54:20|272.6|266.6|272.59|266.59|272.6|266.6|272.59|266.59|0
1643388870000|2022-01-28 16:54:30|272.6|266.6|272.58|266.58|272.6|266.6|272.58|266.58|0
1643388880000|2022-01-28 16:54:40|272.59|266.59|272.58|266.58|272.62|266.62|272.57|266.57|0
1643388890000|2022-01-28 16:54:50|272.73|266.73|272.73|266.73|272.73|266.73|272.73|266.73|0
1643388900000|2022-01-28 16:55:00|272.74|266.74|272.79|266.79|272.79|266.79|272.74|266.74|0
1643388910000|2022-01-28 16:55:10|272.78|266.78|272.87|266.87|272.87|266.87|272.78|266.78|0
1643388920000|2022-01-28 16:55:20|272.88|266.88|273.07|267.07|273.07|267.07|272.88|266.88|0
1643388930000|2022-01-28 16:55:30|273.1|267.1|273.4|267.4|273.4|267.4|273.1|267.1|0
1643388940000|2022-01-28 16:55:40|273.45|267.45|273.45|267.45|273.45|267.45|273.45|267.45|0
1643388950000|2022-01-28 16:55:50|273.44|267.44|273.47|267.47|273.47|267.47|273.44|267.44|0
1643388960000|2022-01-28 16:56:00|273.44|267.44|273.47|267.47|273.47|267.47|273.44|267.44|0
1643388970000|2022-01-28 16:56:10|273.5|267.5|273.58|267.58|273.58|267.58|273.5|267.5|0
1643388980000|2022-01-28 16:56:20|273.59|267.59|273.86|267.86|273.86|267.86|273.59|267.59|0
1643388990000|2022-01-28 16:56:30|273.85|267.85|273.86|267.86|273.86|267.86|273.85|267.85|0
1643389000000|2022-01-28 16:56:40|273.81|267.81|273.83|267.83|273.83|267.83|273.81|267.81|0
1643389010000|2022-01-28 16:56:50|273.82|267.82|274.02|268.02|274.02|268.02|273.82|267.82|0
1643389020000|2022-01-28 16:57:00|274.05|268.05|274.33|268.33|274.33|268.33|274.05|268.05|0
1643389030000|2022-01-28 16:57:10|274.37|268.37|274.53|268.53|274.53|268.53|274.37|268.37|0
1643389040000|2022-01-28 16:57:20|274.59|268.59|274.98|268.98|274.98|268.98|274.59|268.59|0
1643389050000|2022-01-28 16:57:30|275.01|269.01|275.01|269.01|275.03|269.03|275|269|0
1643389060000|2022-01-28 16:57:40|275.02|269.02|275.08|269.08|275.12|269.12|275.01|269.01|0
1643389070000|2022-01-28 16:57:50|275.09|269.09|275.08|269.08|275.09|269.09|275.08|269.08|0
1643389080000|2022-01-28 16:58:00|275.09|269.09|275.2|269.2|275.2|269.2|275.09|269.09|0
1643389090000|2022-01-28 16:58:10|275.21|269.21|275.2|269.2|275.21|269.21|275.2|269.2|0
1643389100000|2022-01-28 16:58:20|275.21|269.21|275.19|269.19|275.24|269.24|275.19|269.19|0
1643389110000|2022-01-28 16:58:30|275.24|269.24|275.3|269.3|275.32|269.32|275.2|269.2|0
1643389120000|2022-01-28 16:58:40|275.31|269.31|275.25|269.25|275.31|269.31|275.25|269.25|0
1643389130000|2022-01-28 16:58:50|275.12|269.12|275.11|269.11|275.12|269.12|275.11|269.11|0
1643389140000|2022-01-28 16:59:00|275.1|269.1|275.11|269.11|275.11|269.11|275.09|269.09|0
1643389150000|2022-01-28 16:59:10|275.1|269.1|275.07|269.07|275.1|269.1|275.02|269.02|0
1643389160000|2022-01-28 16:59:20|275.08|269.08|275.06|269.06|275.08|269.08|275.06|269.06|0
1643389170000|2022-01-28 16:59:30|275.05|269.05|275.05|269.05|275.05|269.05|275.05|269.05|0
1643389180000|2022-01-28 16:59:40|275.07|269.07|275.07|269.07|275.08|269.08|275.07|269.07|0
1643389190000|2022-01-28 16:59:50|275.09|269.09|274.96|268.96|275.09|269.09|274.95|268.95|0
1643389200000|2022-01-28 17:00:00|274.99|268.99|275.03|269.03|275.03|269.03|274.99|268.99|0
1643389210000|2022-01-28 17:00:10|275.02|269.02|275.02|269.02|275.02|269.02|275|269|0
1643389220000|2022-01-28 17:00:20|275.05|269.05|275.03|269.03|275.05|269.05|275.01|269.01|0
1643389230000|2022-01-28 17:00:30|275.01|269.01|275.01|269.01|275.01|269.01|275.01|269.01|0
1643389240000|2022-01-28 17:00:40|275.02|269.02|275.05|269.05|275.05|269.05|275.01|269.01|0
1643389250000|2022-01-28 17:00:50|274.93|268.93|274.93|268.93|274.93|268.93|274.92|268.92|0
1643389260000|2022-01-28 17:01:00|274.92|268.92|274.83|268.83|274.92|268.92|274.83|268.83|0
1643389270000|2022-01-28 17:01:10|274.84|268.84|274.86|268.86|274.86|268.86|274.84|268.84|0
1643389280000|2022-01-28 17:01:20|274.92|268.92|274.91|268.91|274.92|268.92|274.91|268.91|0
1643389290000|2022-01-28 17:01:30|274.93|268.93|274.98|268.98|274.98|268.98|274.92|268.92|0
1643389300000|2022-01-28 17:01:40|274.97|268.97|274.95|268.95|274.97|268.97|274.95|268.95|0
1643389310000|2022-01-28 17:01:50|274.96|268.96|274.98|268.98|274.98|268.98|274.96|268.96|0
1643389320000|2022-01-28 17:02:00|274.97|268.97|274.95|268.95|274.97|268.97|274.95|268.95|0
1643389340000|2022-01-28 17:02:20|274.99|268.99|274.84|268.84|274.99|268.99|274.84|268.84|0
1643389350000|2022-01-28 17:02:30|274.93|268.93|274.94|268.94|274.95|268.95|274.92|268.92|0
1643389360000|2022-01-28 17:02:40|274.9|268.9|274.91|268.91|274.92|268.92|274.83|268.83|0
1643389370000|2022-01-28 17:02:50|274.92|268.92|274.92|268.92|274.92|268.92|274.92|268.92|0
1643389380000|2022-01-28 17:03:00|274.94|268.94|274.95|268.95|274.95|268.95|274.94|268.94|0
1643389390000|2022-01-28 17:03:10|274.96|268.96|274.98|268.98|274.98|268.98|274.96|268.96|0
1643389400000|2022-01-28 17:03:20|275.02|269.02|275.02|269.02|275.02|269.02|275.02|269.02|0
1643389410000|2022-01-28 17:03:30|275.03|269.03|275.04|269.04|275.04|269.04|275.03|269.03|0
1643389420000|2022-01-28 17:03:40|275.02|269.02|275.11|269.11|275.11|269.11|275.02|269.02|0
1643389430000|2022-01-28 17:03:50|275.12|269.12|275.15|269.15|275.15|269.15|275.12|269.12|0
1643389440000|2022-01-28 17:04:00|275.14|269.14|275.15|269.15|275.15|269.15|275.14|269.14|0
1643389460000|2022-01-28 17:04:20|275.17|269.17|275.21|269.21|275.21|269.21|275.17|269.17|0
1643389470000|2022-01-28 17:04:30|275.24|269.24|275.36|269.36|275.36|269.36|275.24|269.24|0
1643389480000|2022-01-28 17:04:40|275.4|269.4|275.4|269.4|275.45|269.45|275.4|269.4|0
1643389490000|2022-01-28 17:04:50|275.37|269.37|275.42|269.42|275.42|269.42|275.37|269.37|0
1643389500000|2022-01-28 17:05:00|275.46|269.46|275.38|269.38|275.46|269.46|275.38|269.38|0
1643389510000|2022-01-28 17:05:10|275.37|269.37|275.38|269.38|275.38|269.38|275.37|269.37|0
1643389530000|2022-01-28 17:05:30|275.4|269.4|275.34|269.34|275.4|269.4|275.34|269.34|0
1643389540000|2022-01-28 17:05:40|275.37|269.37|275.4|269.4|275.4|269.4|275.37|269.37|0
1643389550000|2022-01-28 17:05:50|275.41|269.41|275.43|269.43|275.43|269.43|275.41|269.41|0
1643389560000|2022-01-28 17:06:00|275.42|269.42|275.42|269.42|275.42|269.42|275.42|269.42|0
1643389570000|2022-01-28 17:06:10|275.43|269.43|275.43|269.43|275.43|269.43|275.43|269.43|0
1643389580000|2022-01-28 17:06:20|275.44|269.44|275.44|269.44|275.45|269.45|275.42|269.42|0
1643389590000|2022-01-28 17:06:30|275.4|269.4|275.38|269.38|275.4|269.4|275.38|269.38|0
1643389600000|2022-01-28 17:06:40|275.4|269.4|275.34|269.34|275.41|269.41|275.34|269.34|0
1643389610000|2022-01-28 17:06:50|275.35|269.35|275.56|269.56|275.56|269.56|275.35|269.35|0
1643389620000|2022-01-28 17:07:00|275.53|269.53|275.61|269.61|275.61|269.61|275.53|269.53|0
1643389630000|2022-01-28 17:07:10|275.7|269.7|275.69|269.69|275.75|269.75|275.69|269.69|0
1643389640000|2022-01-28 17:07:20|275.65|269.65|275.64|269.64|275.65|269.65|275.64|269.64|0
1643389650000|2022-01-28 17:07:30|275.65|269.65|275.64|269.64|275.65|269.65|275.64|269.64|0
1643389670000|2022-01-28 17:07:50|275.63|269.63|275.63|269.63|275.63|269.63|275.63|269.63|0
1643389680000|2022-01-28 17:08:00|275.61|269.61|275.61|269.61|275.61|269.61|275.61|269.61|0
1643389690000|2022-01-28 17:08:10|275.57|269.57|275.6|269.6|275.62|269.62|275.57|269.57|0
1643389700000|2022-01-28 17:08:20|275.59|269.59|275.6|269.6|275.6|269.6|275.59|269.59|0
1643389710000|2022-01-28 17:08:30|275.59|269.59|275.55|269.55|275.61|269.61|275.55|269.55|0
1643389720000|2022-01-28 17:08:40|275.54|269.54|275.55|269.55|275.55|269.55|275.52|269.52|0
1643389730000|2022-01-28 17:08:50|275.54|269.54|275.53|269.53|275.54|269.54|275.52|269.52|0
1643389740000|2022-01-28 17:09:00|275.54|269.54|275.53|269.53|275.54|269.54|275.53|269.53|0
1643389750000|2022-01-28 17:09:10|275.54|269.54|275.57|269.57|275.57|269.57|275.54|269.54|0
1643389760000|2022-01-28 17:09:20|275.58|269.58|275.55|269.55|275.59|269.59|275.55|269.55|0
1643389770000|2022-01-28 17:09:30|275.56|269.56|275.56|269.56|275.56|269.56|275.56|269.56|0
1643389780000|2022-01-28 17:09:40|275.6|269.6|275.61|269.61|275.61|269.61|275.6|269.6|0
1643389790000|2022-01-28 17:09:50|275.64|269.64|275.64|269.64|275.64|269.64|275.64|269.64|0
1643389800000|2022-01-28 17:10:00|275.54|269.54|275.52|269.52|275.54|269.54|275.52|269.52|0
1643389810000|2022-01-28 17:10:10|275.53|269.53|275.53|269.53|275.53|269.53|275.53|269.53|0
1643389820000|2022-01-28 17:10:20|275.49|269.49|275.49|269.49|275.49|269.49|275.49|269.49|0
1643389840000|2022-01-28 17:10:40|275.5|269.5|275.5|269.5|275.5|269.5|275.5|269.5|0
1643389850000|2022-01-28 17:10:50|275.51|269.51|275.57|269.57|275.57|269.57|275.51|269.51|0
1643389860000|2022-01-28 17:11:00|275.55|269.55|275.52|269.52|275.55|269.55|275.52|269.52|0
1643389870000|2022-01-28 17:11:10|275.51|269.51|275.5|269.5|275.51|269.51|275.5|269.5|0
1643389880000|2022-01-28 17:11:20|275.49|269.49|275.5|269.5|275.5|269.5|275.49|269.49|0
1643389890000|2022-01-28 17:11:30|275.49|269.49|275.52|269.52|275.52|269.52|275.49|269.49|0
1643389900000|2022-01-28 17:11:40|275.51|269.51|275.57|269.57|275.57|269.57|275.51|269.51|0
1643389910000|2022-01-28 17:11:50|275.61|269.61|275.61|269.61|275.61|269.61|275.61|269.61|0
1643389920000|2022-01-28 17:12:00|275.6|269.6|275.59|269.59|275.6|269.6|275.59|269.59|0
1643389930000|2022-01-28 17:12:10|275.61|269.61|275.57|269.57|275.61|269.61|275.57|269.57|0
1643389940000|2022-01-28 17:12:20|275.56|269.56|275.54|269.54|275.56|269.56|275.54|269.54|0
1643389950000|2022-01-28 17:12:30|275.55|269.55|275.37|269.37|275.55|269.55|275.37|269.37|0
1643389960000|2022-01-28 17:12:40|275.38|269.38|275.17|269.17|275.38|269.38|275.17|269.17|0
1643389970000|2022-01-28 17:12:50|275.16|269.16|275.17|269.17|275.17|269.17|275.16|269.16|0
1643389980000|2022-01-28 17:13:00|275.16|269.16|275.16|269.16|275.16|269.16|275.16|269.16|0
1643389990000|2022-01-28 17:13:10|275.17|269.17|275.15|269.15|275.17|269.17|275.15|269.15|0
1643390000000|2022-01-28 17:13:20|275.12|269.12|274.99|268.99|275.13|269.13|274.99|268.99|0
1643390010000|2022-01-28 17:13:30|275.05|269.05|274.97|268.97|275.05|269.05|274.97|268.97|0
1643390020000|2022-01-28 17:13:40|275.01|269.01|275.01|269.01|275.01|269.01|275.01|269.01|0
1643390030000|2022-01-28 17:13:50|274.96|268.96|274.97|268.97|274.99|268.99|274.94|268.94|0
1643390040000|2022-01-28 17:14:00|274.98|268.98|275.06|269.06|275.1|269.1|274.97|268.97|0
1643390050000|2022-01-28 17:14:10|275.02|269.02|275.02|269.02|275.02|269.02|275.02|269.02|0
1643390060000|2022-01-28 17:14:20|275.01|269.01|274.99|268.99|275.01|269.01|274.98|268.98|0
1643390070000|2022-01-28 17:14:30|274.97|268.97|274.97|268.97|274.97|268.97|274.97|268.97|0
1643390080000|2022-01-28 17:14:40|274.96|268.96|274.98|268.98|274.98|268.98|274.96|268.96|0
1643390090000|2022-01-28 17:14:50|275.01|269.01|275.14|269.14|275.15|269.15|275.01|269.01|0
1643390100000|2022-01-28 17:15:00|275.15|269.15|275.12|269.12|275.15|269.15|275.11|269.11|0
1643390110000|2022-01-28 17:15:10|275.11|269.11|275.02|269.02|275.11|269.11|275.02|269.02|0
1643390120000|2022-01-28 17:15:20|275.03|269.03|275.02|269.02|275.03|269.03|275.02|269.02|0
1643390130000|2022-01-28 17:15:30|275.03|269.03|274.97|268.97|275.03|269.03|274.97|268.97|0
1643390140000|2022-01-28 17:15:40|274.96|268.96|274.97|268.97|274.97|268.97|274.96|268.96|0
1643390150000|2022-01-28 17:15:50|274.98|268.98|274.99|268.99|274.99|268.99|274.98|268.98|0
1643390160000|2022-01-28 17:16:00|274.98|268.98|274.96|268.96|274.99|268.99|274.95|268.95|0
1643390180000|2022-01-28 17:16:20|274.97|268.97|274.97|268.97|274.97|268.97|274.96|268.96|0
1643390190000|2022-01-28 17:16:30|274.96|268.96|274.99|268.99|274.99|268.99|274.95|268.95|0
1643390200000|2022-01-28 17:16:40|274.94|268.94|274.94|268.94|274.94|268.94|274.94|268.94|0
1643390210000|2022-01-28 17:16:50|274.93|268.93|275|269|275|269|274.93|268.93|0
1643390220000|2022-01-28 17:17:00|274.99|268.99|274.99|268.99|274.99|268.99|274.99|268.99|0
1643390230000|2022-01-28 17:17:10|275.03|269.03|275.03|269.03|275.03|269.03|275.03|269.03|0
1643390240000|2022-01-28 17:17:20|275.02|269.02|275.03|269.03|275.03|269.03|275.02|269.02|0
1643390250000|2022-01-28 17:17:30|275.04|269.04|275.04|269.04|275.04|269.04|275.04|269.04|0
1643390270000|2022-01-28 17:17:50|274.9|268.9|274.93|268.93|274.94|268.94|274.89|268.89|0
1643390280000|2022-01-28 17:18:00|274.94|268.94|274.92|268.92|274.94|268.94|274.92|268.92|0
1643390300000|2022-01-28 17:18:20|274.93|268.93|274.93|268.93|274.93|268.93|274.93|268.93|0
1643390310000|2022-01-28 17:18:30|275.01|269.01|275.01|269.01|275.04|269.04|275.01|269.01|0
1643390320000|2022-01-28 17:18:40|275.13|269.13|275.19|269.19|275.19|269.19|275.13|269.13|0
1643390330000|2022-01-28 17:18:50|275.23|269.23|275.21|269.21|275.23|269.23|275.16|269.16|0
1643390340000|2022-01-28 17:19:00|275.23|269.23|275.24|269.24|275.24|269.24|275.23|269.23|0
1643390350000|2022-01-28 17:19:10|275.28|269.28|275.31|269.31|275.32|269.32|275.27|269.27|0
1643390360000|2022-01-28 17:19:20|275.32|269.32|275.35|269.35|275.35|269.35|275.32|269.32|0
1643390370000|2022-01-28 17:19:30|275.37|269.37|275.37|269.37|275.37|269.37|275.37|269.37|0
1643390380000|2022-01-28 17:19:40|275.44|269.44|275.44|269.44|275.44|269.44|275.44|269.44|0
1643390390000|2022-01-28 17:19:50|275.43|269.43|275.63|269.63|275.63|269.63|275.43|269.43|0
1643390400000|2022-01-28 17:20:00|275.62|269.62|275.58|269.58|275.62|269.62|275.58|269.58|0
1643390410000|2022-01-28 17:20:10|275.59|269.59|275.43|269.43|275.68|269.68|275.43|269.43|0
1643390420000|2022-01-28 17:20:20|275.44|269.44|275.44|269.44|275.44|269.44|275.44|269.44|0
1643390430000|2022-01-28 17:20:30|275.43|269.43|275.38|269.38|275.43|269.43|275.38|269.38|0
1643390440000|2022-01-28 17:20:40|275.35|269.35|275.3|269.3|275.36|269.36|275.3|269.3|0
1643390450000|2022-01-28 17:20:50|275.27|269.27|275.26|269.26|275.27|269.27|275.26|269.26|0
1643390460000|2022-01-28 17:21:00|275.21|269.21|275.14|269.14|275.21|269.21|275.14|269.14|0
1643390470000|2022-01-28 17:21:10|275.15|269.15|275|269|275.19|269.19|275|269|0
1643390480000|2022-01-28 17:21:20|275.03|269.03|275.04|269.04|275.04|269.04|275.03|269.03|0
1643390490000|2022-01-28 17:21:30|275.03|269.03|274.98|268.98|275.04|269.04|274.98|268.98|0
1643390500000|2022-01-28 17:21:40|274.99|268.99|274.9|268.9|274.99|268.99|274.9|268.9|0
1643390510000|2022-01-28 17:21:50|274.89|268.89|274.88|268.88|274.89|268.89|274.88|268.88|0
1643390520000|2022-01-28 17:22:00|274.87|268.87|274.79|268.79|274.87|268.87|274.78|268.78|0
1643390530000|2022-01-28 17:22:10|274.82|268.82|274.81|268.81|274.82|268.82|274.8|268.8|0
1643390540000|2022-01-28 17:22:20|274.8|268.8|274.77|268.77|274.8|268.8|274.77|268.77|0
1643390550000|2022-01-28 17:22:30|274.76|268.76|274.61|268.61|274.76|268.76|274.6|268.6|0
1643390560000|2022-01-28 17:22:40|274.6|268.6|274.61|268.61|274.61|268.61|274.6|268.6|0
1643390570000|2022-01-28 17:22:50|274.6|268.6|274.53|268.53|274.6|268.6|274.53|268.53|0
1643390580000|2022-01-28 17:23:00|274.51|268.51|274.53|268.53|274.53|268.53|274.51|268.51|0
1643390590000|2022-01-28 17:23:10|274.52|268.52|274.44|268.44|274.52|268.52|274.43|268.43|0
1643390600000|2022-01-28 17:23:20|274.43|268.43|274.37|268.37|274.43|268.43|274.37|268.37|0
1643390610000|2022-01-28 17:23:30|274.33|268.33|274.21|268.21|274.33|268.33|274.21|268.21|0
1643390620000|2022-01-28 17:23:40|274.26|268.26|274.18|268.18|274.26|268.26|274.16|268.16|0
1643390630000|2022-01-28 17:23:50|274.19|268.19|274.17|268.17|274.19|268.19|274.17|268.17|0
1643390640000|2022-01-28 17:24:00|274.21|268.21|274.2|268.2|274.21|268.21|274.2|268.2|0
1643390650000|2022-01-28 17:24:10|274.19|268.19|274.19|268.19|274.19|268.19|274.19|268.19|0
1643390660000|2022-01-28 17:24:20|274.12|268.12|274.07|268.07|274.12|268.12|274.03|268.03|0
1643390680000|2022-01-28 17:24:40|274.08|268.08|274.08|268.08|274.08|268.08|274.07|268.07|0
1643390690000|2022-01-28 17:24:50|274.07|268.07|274.01|268.01|274.08|268.08|274.01|268.01|0
1643390700000|2022-01-28 17:25:00|273.94|267.94|273.82|267.82|273.94|267.94|273.82|267.82|0
1643390710000|2022-01-28 17:25:10|273.87|267.87|273.88|267.88|273.88|267.88|273.86|267.86|0
1643390720000|2022-01-28 17:25:20|273.74|267.74|273.85|267.85|273.85|267.85|273.74|267.74|0
1643390730000|2022-01-28 17:25:30|273.81|267.81|273.73|267.73|273.82|267.82|273.73|267.73|0
1643390740000|2022-01-28 17:25:40|273.74|267.74|273.74|267.74|273.75|267.75|273.74|267.74|0
1643390750000|2022-01-28 17:25:50|273.73|267.73|273.65|267.65|273.73|267.73|273.65|267.65|0
1643390760000|2022-01-28 17:26:00|273.64|267.64|273.6|267.6|273.64|267.64|273.6|267.6|0
1643390770000|2022-01-28 17:26:10|273.61|267.61|273.57|267.57|273.61|267.61|273.57|267.57|0
1643390780000|2022-01-28 17:26:20|273.56|267.56|273.55|267.55|273.57|267.57|273.55|267.55|0
1643390800000|2022-01-28 17:26:40|273.56|267.56|273.53|267.53|273.57|267.57|273.53|267.53|0
1643390810000|2022-01-28 17:26:50|273.55|267.55|273.43|267.43|273.57|267.57|273.43|267.43|0
1643390820000|2022-01-28 17:27:00|273.44|267.44|273.43|267.43|273.44|267.44|273.43|267.43|0
1643390830000|2022-01-28 17:27:10|273.42|267.42|273.52|267.52|273.52|267.52|273.42|267.42|0
1643390840000|2022-01-28 17:27:20|273.49|267.49|273.54|267.54|273.54|267.54|273.49|267.49|0
1643390850000|2022-01-28 17:27:30|273.59|267.59|273.6|267.6|273.62|267.62|273.59|267.59|0
1643390860000|2022-01-28 17:27:40|273.63|267.63|273.59|267.59|273.63|267.63|273.59|267.59|0
1643390870000|2022-01-28 17:27:50|273.58|267.58|273.55|267.55|273.58|267.58|273.55|267.55|0
1643390880000|2022-01-28 17:28:00|273.46|267.46|273.27|267.27|273.46|267.46|273.27|267.27|0
1643390890000|2022-01-28 17:28:10|273.18|267.18|273.07|267.07|273.18|267.18|273.07|267.07|0
1643390900000|2022-01-28 17:28:20|273.06|267.06|273.06|267.06|273.07|267.07|273.06|267.06|0
1643390910000|2022-01-28 17:28:30|273.03|267.03|272.99|266.99|273.05|267.05|272.99|266.99|0
1643390920000|2022-01-28 17:28:40|273|267|273.03|267.03|273.03|267.03|273|267|0
1643390940000|2022-01-28 17:29:00|273.02|267.02|273.06|267.06|273.06|267.06|273.02|267.02|0
1643390950000|2022-01-28 17:29:10|273.07|267.07|273.09|267.09|273.09|267.09|273.06|267.06|0
1643390960000|2022-01-28 17:29:20|273.05|267.05|273.07|267.07|273.07|267.07|273.04|267.04|0
1643390970000|2022-01-28 17:29:30|273.06|267.06|273.09|267.09|273.09|267.09|273.06|267.06|0
1643390980000|2022-01-28 17:29:40|273.1|267.1|273.1|267.1|273.1|267.1|273.09|267.09|0
1643391000000|2022-01-28 17:30:00|273.09|267.09|273.09|267.09|273.09|267.09|273.08|267.08|0
1643391010000|2022-01-28 17:30:10|273.12|267.12|273.14|267.14|273.14|267.14|273.12|267.12|0
1643391020000|2022-01-28 17:30:20|273.27|267.27|273.2|267.2|273.31|267.31|273.17|267.17|0
1643391030000|2022-01-28 17:30:30|273.15|267.15|273.16|267.16|273.16|267.16|273.14|267.14|0
1643391040000|2022-01-28 17:30:40|273.13|267.13|273.03|267.03|273.13|267.13|273.03|267.03|0
1643391050000|2022-01-28 17:30:50|273.02|267.02|273.02|267.02|273.02|267.02|273.02|267.02|0
1643391060000|2022-01-28 17:31:00|273.03|267.03|273.04|267.04|273.04|267.04|272.99|266.99|0
1643391070000|2022-01-28 17:31:10|273.03|267.03|273.05|267.05|273.06|267.06|273.03|267.03|0
1643391080000|2022-01-28 17:31:20|273.06|267.06|273.06|267.06|273.06|267.06|273.06|267.06|0
1643391090000|2022-01-28 17:31:30|273.05|267.05|273.06|267.06|273.06|267.06|273.04|267.04|0
1643391100000|2022-01-28 17:31:40|272.96|266.96|272.96|266.96|272.96|266.96|272.96|266.96|0
1643391110000|2022-01-28 17:31:50|272.97|266.97|272.99|266.99|272.99|266.99|272.97|266.97|0
1643391120000|2022-01-28 17:32:00|272.98|266.98|272.96|266.96|272.98|266.98|272.95|266.95|0
1643391140000|2022-01-28 17:32:20|272.95|266.95|272.96|266.96|272.96|266.96|272.95|266.95|0
1643391150000|2022-01-28 17:32:30|272.95|266.95|272.86|266.86|272.96|266.96|272.86|266.86|0
1643391160000|2022-01-28 17:32:40|272.85|266.85|272.84|266.84|272.85|266.85|272.84|266.84|0
1643391170000|2022-01-28 17:32:50|272.85|266.85|272.84|266.84|272.85|266.85|272.84|266.84|0
1643391180000|2022-01-28 17:33:00|272.81|266.81|272.76|266.76|272.81|266.81|272.76|266.76|0
1643391190000|2022-01-28 17:33:10|272.75|266.75|272.76|266.76|272.77|266.77|272.75|266.75|0
1643391200000|2022-01-28 17:33:20|272.69|266.69|272.71|266.71|272.71|266.71|272.69|266.69|0
1643391210000|2022-01-28 17:33:30|272.69|266.69|272.72|266.72|272.72|266.72|272.69|266.69|0
1643391220000|2022-01-28 17:33:40|272.69|266.69|272.62|266.62|272.69|266.69|272.61|266.61|0
1643391230000|2022-01-28 17:33:50|272.78|266.78|272.59|266.59|272.78|266.78|272.57|266.57|0
1643391240000|2022-01-28 17:34:00|272.6|266.6|272.53|266.53|272.6|266.6|272.53|266.53|0
1643391250000|2022-01-28 17:34:10|272.49|266.49|272.49|266.49|272.5|266.5|272.48|266.48|0
1643391260000|2022-01-28 17:34:20|272.47|266.47|272.53|266.53|272.53|266.53|272.47|266.47|0
1643391270000|2022-01-28 17:34:30|272.52|266.52|272.48|266.48|272.52|266.52|272.48|266.48|0
1643391280000|2022-01-28 17:34:40|272.47|266.47|272.49|266.49|272.49|266.49|272.47|266.47|0
1643391290000|2022-01-28 17:34:50|272.48|266.48|272.47|266.47|272.48|266.48|272.46|266.46|0
1643391300000|2022-01-28 17:35:00|272.46|266.46|272.45|266.45|272.47|266.47|272.45|266.45|0
1643391310000|2022-01-28 17:35:10|272.42|266.42|272.07|266.07|272.42|266.42|272.07|266.07|0
1643391320000|2022-01-28 17:35:20|271.99|265.99|271.94|265.94|271.99|265.99|271.94|265.94|0
1643391330000|2022-01-28 17:35:30|271.96|265.96|271.71|265.71|271.96|265.96|271.71|265.71|0
1643391340000|2022-01-28 17:35:40|271.74|265.74|271.63|265.63|271.74|265.74|271.63|265.63|0
1643391350000|2022-01-28 17:35:50|271.66|265.66|271.6|265.6|271.66|265.66|271.6|265.6|0
1643391360000|2022-01-28 17:36:00|271.63|265.63|271.66|265.66|271.66|265.66|271.63|265.63|0
1643391370000|2022-01-28 17:36:10|271.7|265.7|271.75|265.75|271.76|265.76|271.7|265.7|0
1643391380000|2022-01-28 17:36:20|271.76|265.76|271.77|265.77|271.77|265.77|271.75|265.75|0
1643391390000|2022-01-28 17:36:30|271.78|265.78|271.71|265.71|271.78|265.78|271.71|265.71|0
1643391400000|2022-01-28 17:36:40|271.7|265.7|271.7|265.7|271.7|265.7|271.69|265.69|0
1643391410000|2022-01-28 17:36:50|271.67|265.67|271.62|265.62|271.67|265.67|271.62|265.62|0
1643391420000|2022-01-28 17:37:00|271.61|265.61|271.62|265.62|271.62|265.62|271.6|265.6|0
1643391430000|2022-01-28 17:37:10|271.61|265.61|271.61|265.61|271.62|265.62|271.61|265.61|0
1643391440000|2022-01-28 17:37:20|271.6|265.6|271.6|265.6|271.6|265.6|271.6|265.6|0
1643391450000|2022-01-28 17:37:30|271.61|265.61|271.7|265.7|271.7|265.7|271.61|265.61|0
1643391460000|2022-01-28 17:37:40|271.73|265.73|271.79|265.79|271.79|265.79|271.73|265.73|0
1643391470000|2022-01-28 17:37:50|271.84|265.84|271.95|265.95|271.95|265.95|271.84|265.84|0
1643391480000|2022-01-28 17:38:00|271.92|265.92|271.91|265.91|271.93|265.93|271.9|265.9|0
1643391490000|2022-01-28 17:38:10|271.92|265.92|271.92|265.92|271.92|265.92|271.91|265.91|0
1643391500000|2022-01-28 17:38:20|271.91|265.91|271.93|265.93|271.93|265.93|271.91|265.91|0
1643391510000|2022-01-28 17:38:30|271.92|265.92|271.99|265.99|271.99|265.99|271.92|265.92|0
1643391520000|2022-01-28 17:38:40|271.98|265.98|271.98|265.98|271.98|265.98|271.98|265.98|0
1643391530000|2022-01-28 17:38:50|271.97|265.97|271.94|265.94|271.97|265.97|271.94|265.94|0
1643391540000|2022-01-28 17:39:00|271.95|265.95|271.94|265.94|271.95|265.95|271.94|265.94|0
1643391550000|2022-01-28 17:39:10|271.93|265.93|271.93|265.93|271.94|265.94|271.93|265.93|0
1643391560000|2022-01-28 17:39:20|271.84|265.84|271.84|265.84|271.84|265.84|271.84|265.84|0
1643391570000|2022-01-28 17:39:30|271.85|265.85|271.78|265.78|271.85|265.85|271.78|265.78|0
1643391580000|2022-01-28 17:39:40|271.77|265.77|271.76|265.76|271.78|265.78|271.76|265.76|0
1643391590000|2022-01-28 17:39:50|271.77|265.77|271.75|265.75|271.77|265.77|271.75|265.75|0
1643391600000|2022-01-28 17:40:00|271.74|265.74|271.74|265.74|271.75|265.75|271.74|265.74|0
1643391610000|2022-01-28 17:40:10|271.71|265.71|271.72|265.72|271.72|265.72|271.71|265.71|0
1643391620000|2022-01-28 17:40:20|271.75|265.75|271.76|265.76|271.76|265.76|271.75|265.75|0
1643391630000|2022-01-28 17:40:30|271.75|265.75|271.77|265.77|271.77|265.77|271.75|265.75|0
1643391640000|2022-01-28 17:40:40|271.78|265.78|271.81|265.81|271.81|265.81|271.78|265.78|0
1643391650000|2022-01-28 17:40:50|271.78|265.78|271.78|265.78|271.78|265.78|271.78|265.78|0
1643391660000|2022-01-28 17:41:00|271.77|265.77|271.74|265.74|271.77|265.77|271.74|265.74|0
1643391670000|2022-01-28 17:41:10|271.75|265.75|271.71|265.71|271.75|265.75|271.7|265.7|0
1643391680000|2022-01-28 17:41:20|271.73|265.73|271.69|265.69|271.74|265.74|271.69|265.69|0
1643391690000|2022-01-28 17:41:30|271.71|265.71|271.71|265.71|271.71|265.71|271.71|265.71|0
1643391700000|2022-01-28 17:41:40|271.72|265.72|271.7|265.7|271.72|265.72|271.7|265.7|0
1643391710000|2022-01-28 17:41:50|271.71|265.71|271.71|265.71|271.72|265.72|271.71|265.71|0
1643391720000|2022-01-28 17:42:00|271.7|265.7|271.71|265.71|271.71|265.71|271.7|265.7|0
1643391730000|2022-01-28 17:42:10|271.7|265.7|271.67|265.67|271.7|265.7|271.67|265.67|0
1643391740000|2022-01-28 17:42:20|271.68|265.68|271.69|265.69|271.69|265.69|271.68|265.68|0
1643391750000|2022-01-28 17:42:30|271.68|265.68|271.7|265.7|271.7|265.7|271.68|265.68|0
1643391760000|2022-01-28 17:42:40|271.69|265.69|271.69|265.69|271.69|265.69|271.69|265.69|0
1643391770000|2022-01-28 17:42:50|271.68|265.68|271.73|265.73|271.74|265.74|271.68|265.68|0
1643391780000|2022-01-28 17:43:00|271.77|265.77|271.76|265.76|271.77|265.77|271.76|265.76|0
1643391790000|2022-01-28 17:43:10|271.77|265.77|271.76|265.76|271.77|265.77|271.76|265.76|0
1643391800000|2022-01-28 17:43:20|271.77|265.77|271.77|265.77|271.77|265.77|271.76|265.76|0
1643391810000|2022-01-28 17:43:30|271.76|265.76|271.77|265.77|271.77|265.77|271.76|265.76|0
1643391820000|2022-01-28 17:43:40|271.76|265.76|271.83|265.83|271.83|265.83|271.76|265.76|0
1643391830000|2022-01-28 17:43:50|271.84|265.84|271.84|265.84|271.84|265.84|271.84|265.84|0
1643391840000|2022-01-28 17:44:00|271.83|265.83|271.86|265.86|271.86|265.86|271.83|265.83|0
1643391860000|2022-01-28 17:44:20|271.85|265.85|271.84|265.84|271.85|265.85|271.84|265.84|0
1643391870000|2022-01-28 17:44:30|271.85|265.85|271.84|265.84|271.85|265.85|271.83|265.83|0
1643391880000|2022-01-28 17:44:40|271.9|265.9|271.94|265.94|271.94|265.94|271.9|265.9|0
1643391890000|2022-01-28 17:44:50|271.95|265.95|271.99|265.99|271.99|265.99|271.95|265.95|0
1643391900000|2022-01-28 17:45:00|272.01|266.01|272.2|266.2|272.2|266.2|272.01|266.01|0
1643391910000|2022-01-28 17:45:10|272.21|266.21|272.19|266.19|272.21|266.21|272.19|266.19|0
1643391920000|2022-01-28 17:45:20|272.2|266.2|272.25|266.25|272.25|266.25|272.2|266.2|0
1643391930000|2022-01-28 17:45:30|272.24|266.24|272.22|266.22|272.24|266.24|272.22|266.22|0
1643391940000|2022-01-28 17:45:40|272.19|266.19|272.16|266.16|272.19|266.19|272.15|266.15|0
1643391950000|2022-01-28 17:45:50|272.15|266.15|272.16|266.16|272.16|266.16|272.15|266.15|0
1643391960000|2022-01-28 17:46:00|272.14|266.14|272.14|266.14|272.14|266.14|272.14|266.14|0
1643391970000|2022-01-28 17:46:10|272.11|266.11|272.11|266.11|272.12|266.12|272.11|266.11|0
1643391980000|2022-01-28 17:46:20|272.1|266.1|272.09|266.09|272.1|266.1|272.09|266.09|0
1643391990000|2022-01-28 17:46:30|272.06|266.06|272.13|266.13|272.13|266.13|272.06|266.06|0
1643392010000|2022-01-28 17:46:50|272.14|266.14|272.14|266.14|272.15|266.15|272.14|266.14|0
1643392020000|2022-01-28 17:47:00|272.15|266.15|271.95|265.95|272.19|266.19|271.95|265.95|0
1643392030000|2022-01-28 17:47:10|271.94|265.94|272.1|266.1|272.16|266.16|271.94|265.94|0
1643392040000|2022-01-28 17:47:20|272.07|266.07|272.01|266.01|272.07|266.07|272.01|266.01|0
1643392050000|2022-01-28 17:47:30|272|266|271.89|265.89|272.01|266.01|271.89|265.89|0
1643392060000|2022-01-28 17:47:40|271.9|265.9|271.85|265.85|271.9|265.9|271.85|265.85|0
1643392070000|2022-01-28 17:47:50|271.86|265.86|271.85|265.85|271.88|265.88|271.79|265.79|0
1643392080000|2022-01-28 17:48:00|271.84|265.84|271.8|265.8|271.85|265.85|271.8|265.8|0
1643392090000|2022-01-28 17:48:10|271.85|265.85|271.85|265.85|271.85|265.85|271.85|265.85|0
1643392100000|2022-01-28 17:48:20|271.81|265.81|271.94|265.94|271.94|265.94|271.81|265.81|0
1643392110000|2022-01-28 17:48:30|271.95|265.95|271.94|265.94|271.95|265.95|271.94|265.94|0
1643392120000|2022-01-28 17:48:40|271.95|265.95|271.95|265.95|271.95|265.95|271.95|265.95|0
1643392130000|2022-01-28 17:48:50|271.96|265.96|271.93|265.93|271.96|265.96|271.93|265.93|0
1643392140000|2022-01-28 17:49:00|272|266|272.05|266.05|272.05|266.05|272|266|0
1643392150000|2022-01-28 17:49:10|272.06|266.06|272.07|266.07|272.07|266.07|272.04|266.04|0
1643392160000|2022-01-28 17:49:20|272.1|266.1|272.1|266.1|272.11|266.11|272.1|266.1|0
1643392170000|2022-01-28 17:49:30|272.11|266.11|272.11|266.11|272.11|266.11|272.11|266.11|0
1643392180000|2022-01-28 17:49:40|272.12|266.12|272.12|266.12|272.12|266.12|272.12|266.12|0
1643392190000|2022-01-28 17:49:50|272.11|266.11|272.2|266.2|272.2|266.2|272.11|266.11|0
1643392200000|2022-01-28 17:50:00|272.15|266.15|272.15|266.15|272.15|266.15|272.15|266.15|0
1643392210000|2022-01-28 17:50:10|272.14|266.14|271.98|265.98|272.14|266.14|271.96|265.96|0
1643392220000|2022-01-28 17:50:20|271.97|265.97|271.87|265.87|271.97|265.97|271.87|265.87|0
1643392230000|2022-01-28 17:50:30|271.88|265.88|271.82|265.82|271.88|265.88|271.82|265.82|0
1643392240000|2022-01-28 17:50:40|271.78|265.78|271.69|265.69|271.78|265.78|271.69|265.69|0
1643392250000|2022-01-28 17:50:50|271.7|265.7|271.66|265.66|271.7|265.7|271.66|265.66|0
1643392260000|2022-01-28 17:51:00|271.61|265.61|271.6|265.6|271.65|265.65|271.59|265.59|0
1643392270000|2022-01-28 17:51:10|271.59|265.59|271.57|265.57|271.59|265.59|271.57|265.57|0
1643392280000|2022-01-28 17:51:20|271.52|265.52|271.48|265.48|271.52|265.52|271.48|265.48|0
1643392290000|2022-01-28 17:51:30|271.49|265.49|271.54|265.54|271.54|265.54|271.49|265.49|0
1643392300000|2022-01-28 17:51:40|271.51|265.51|271.46|265.46|271.51|265.51|271.46|265.46|0
1643392310000|2022-01-28 17:51:50|271.47|265.47|271.51|265.51|271.51|265.51|271.46|265.46|0
1643392320000|2022-01-28 17:52:00|271.5|265.5|271.26|265.26|271.51|265.51|271.23|265.23|0
1643392330000|2022-01-28 17:52:10|271.25|265.25|271.25|265.25|271.25|265.25|271.25|265.25|0
1643392340000|2022-01-28 17:52:20|271.24|265.24|271.25|265.25|271.25|265.25|271.24|265.24|0
1643392350000|2022-01-28 17:52:30|271.32|265.32|271.32|265.32|271.33|265.33|271.32|265.32|0
1643392360000|2022-01-28 17:52:40|271.29|265.29|271.11|265.11|271.29|265.29|271.11|265.11|0
1643392370000|2022-01-28 17:52:50|271.1|265.1|271.12|265.12|271.16|265.16|271.1|265.1|0
1643392390000|2022-01-28 17:53:10|271.11|265.11|271.09|265.09|271.12|265.12|271.09|265.09|0
1643392400000|2022-01-28 17:53:20|271.08|265.08|271.06|265.06|271.08|265.08|271.06|265.06|0
1643392410000|2022-01-28 17:53:30|271.09|265.09|271.09|265.09|271.09|265.09|271.09|265.09|0
1643392420000|2022-01-28 17:53:40|271.06|265.06|270.98|264.98|271.06|265.06|270.98|264.98|0
1643392430000|2022-01-28 17:53:50|270.91|264.91|270.79|264.79|270.95|264.95|270.79|264.79|0
1643392440000|2022-01-28 17:54:00|270.8|264.8|270.81|264.81|270.84|264.84|270.8|264.8|0
1643392450000|2022-01-28 17:54:10|270.79|264.79|270.82|264.82|270.83|264.83|270.79|264.79|0
1643392460000|2022-01-28 17:54:20|270.8|264.8|270.8|264.8|270.8|264.8|270.8|264.8|0
1643392470000|2022-01-28 17:54:30|270.77|264.77|270.83|264.83|270.83|264.83|270.74|264.74|0
1643392480000|2022-01-28 17:54:40|270.84|264.84|270.72|264.72|270.84|264.84|270.72|264.72|0
1643392490000|2022-01-28 17:54:50|270.76|264.76|270.71|264.71|270.76|264.76|270.71|264.71|0
1643392500000|2022-01-28 17:55:00|270.75|264.75|270.65|264.65|270.75|264.75|270.65|264.65|0
1643392510000|2022-01-28 17:55:10|270.69|264.69|270.69|264.69|270.69|264.69|270.69|264.69|0
1643392530000|2022-01-28 17:55:30|270.68|264.68|270.69|264.69|270.69|264.69|270.64|264.64|0
1643392540000|2022-01-28 17:55:40|270.7|264.7|270.7|264.7|270.7|264.7|270.7|264.7|0
1643392550000|2022-01-28 17:55:50|270.74|264.74|270.75|264.75|270.75|264.75|270.74|264.74|0
1643392560000|2022-01-28 17:56:00|270.78|264.78|270.7|264.7|270.78|264.78|270.7|264.7|0
1643392580000|2022-01-28 17:56:20|270.67|264.67|270.45|264.45|270.67|264.67|270.45|264.45|0
1643392590000|2022-01-28 17:56:30|270.56|264.56|270.56|264.56|270.56|264.56|270.55|264.55|0
1643392600000|2022-01-28 17:56:40|270.57|264.57|270.53|264.53|270.57|264.57|270.53|264.53|0
1643392610000|2022-01-28 17:56:50|270.52|264.52|270.52|264.52|270.52|264.52|270.51|264.51|0
1643392620000|2022-01-28 17:57:00|270.47|264.47|270.45|264.45|270.47|264.47|270.43|264.43|0
1643392630000|2022-01-28 17:57:10|270.41|264.41|270.44|264.44|270.48|264.48|270.41|264.41|0
1643392640000|2022-01-28 17:57:20|270.45|264.45|270.48|264.48|270.48|264.48|270.44|264.44|0
1643392650000|2022-01-28 17:57:30|270.47|264.47|270.48|264.48|270.49|264.49|270.47|264.47|0
1643392660000|2022-01-28 17:57:40|270.47|264.47|270.41|264.41|270.47|264.47|270.41|264.41|0
1643392670000|2022-01-28 17:57:50|270.43|264.43|270.55|264.55|270.55|264.55|270.43|264.43|0
1643392680000|2022-01-28 17:58:00|270.54|264.54|270.54|264.54|270.54|264.54|270.53|264.53|0
1643392690000|2022-01-28 17:58:10|270.55|264.55|270.59|264.59|270.59|264.59|270.55|264.55|0
1643392700000|2022-01-28 17:58:20|270.6|264.6|270.59|264.59|270.6|264.6|270.59|264.59|0
1643392710000|2022-01-28 17:58:30|270.61|264.61|270.61|264.61|270.61|264.61|270.61|264.61|0
1643392720000|2022-01-28 17:58:40|270.57|264.57|270.57|264.57|270.57|264.57|270.57|264.57|0
1643392730000|2022-01-28 17:58:50|270.54|264.54|270.55|264.55|270.55|264.55|270.54|264.54|0
1643392740000|2022-01-28 17:59:00|270.54|264.54|270.46|264.46|270.55|264.55|270.46|264.46|0
1643392750000|2022-01-28 17:59:10|270.47|264.47|270.46|264.46|270.47|264.47|270.46|264.46|0
1643392760000|2022-01-28 17:59:20|270.47|264.47|270.46|264.46|270.47|264.47|270.46|264.46|0
1643392770000|2022-01-28 17:59:30|270.45|264.45|270.47|264.47|270.51|264.51|270.45|264.45|0
1643392780000|2022-01-28 17:59:40|270.46|264.46|270.46|264.46|270.46|264.46|270.46|264.46|0
1643392790000|2022-01-28 17:59:50|270.5|264.5|270.5|264.5|270.5|264.5|270.5|264.5|0
1643392800000|2022-01-28 18:00:00|270.51|264.51|270.52|264.52|270.52|264.52|270.51|264.51|0
1643392820000|2022-01-28 18:00:20|270.61|264.61|270.61|264.61|270.62|264.62|270.61|264.61|0
1643392830000|2022-01-28 18:00:30|270.64|264.64|270.67|264.67|270.67|264.67|270.64|264.64|0
1643392840000|2022-01-28 18:00:40|270.64|264.64|270.64|264.64|270.64|264.64|270.64|264.64|0
1643392850000|2022-01-28 18:00:50|270.63|264.63|270.65|264.65|270.66|264.66|270.61|264.61|0
1643392860000|2022-01-28 18:01:00|270.71|264.71|270.74|264.74|270.74|264.74|270.71|264.71|0
1643392870000|2022-01-28 18:01:10|270.64|264.64|270.7|264.7|270.7|264.7|270.64|264.64|0
1643392890000|2022-01-28 18:01:30|270.72|264.72|270.72|264.72|270.72|264.72|270.72|264.72|0
1643392900000|2022-01-28 18:01:40|270.74|264.74|270.74|264.74|270.75|264.75|270.74|264.74|0
1643392910000|2022-01-28 18:01:50|270.65|264.65|270.65|264.65|270.66|264.66|270.65|264.65|0
1643392920000|2022-01-28 18:02:00|270.62|264.62|270.63|264.63|270.64|264.64|270.62|264.62|0
1643392930000|2022-01-28 18:02:10|270.64|264.64|270.62|264.62|270.64|264.64|270.62|264.62|0
1643392940000|2022-01-28 18:02:20|270.65|264.65|270.65|264.65|270.65|264.65|270.65|264.65|0
1643392950000|2022-01-28 18:02:30|270.64|264.64|270.63|264.63|270.65|264.65|270.62|264.62|0
1643392960000|2022-01-28 18:02:40|270.62|264.62|270.86|264.86|270.86|264.86|270.62|264.62|0
1643392970000|2022-01-28 18:02:50|270.87|264.87|271.22|265.22|271.23|265.23|270.87|264.87|0
1643392980000|2022-01-28 18:03:00|271.27|265.27|271.25|265.25|271.27|265.27|271.25|265.25|0
1643392990000|2022-01-28 18:03:10|271.35|265.35|271.29|265.29|271.35|265.35|271.29|265.29|0
1643393010000|2022-01-28 18:03:30|271.3|265.3|271.3|265.3|271.3|265.3|271.3|265.3|0
1643393020000|2022-01-28 18:03:40|271.32|265.32|271.31|265.31|271.36|265.36|271.31|265.31|0
1643393030000|2022-01-28 18:03:50|271.29|265.29|271.29|265.29|271.29|265.29|271.26|265.26|0
1643393040000|2022-01-28 18:04:00|271.32|265.32|271.33|265.33|271.33|265.33|271.32|265.32|0
1643393050000|2022-01-28 18:04:10|271.32|265.32|271.31|265.31|271.32|265.32|271.31|265.31|0
1643393060000|2022-01-28 18:04:20|271.3|265.3|271.26|265.26|271.3|265.3|271.26|265.26|0
1643393070000|2022-01-28 18:04:30|271.25|265.25|271.25|265.25|271.25|265.25|271.25|265.25|0
1643393080000|2022-01-28 18:04:40|271.42|265.42|271.42|265.42|271.42|265.42|271.42|265.42|0
1643393090000|2022-01-28 18:04:50|271.43|265.43|271.43|265.43|271.43|265.43|271.43|265.43|0
1643393100000|2022-01-28 18:05:00|271.42|265.42|271.47|265.47|271.47|265.47|271.4|265.4|0
1643393110000|2022-01-28 18:05:10|271.48|265.48|271.48|265.48|271.48|265.48|271.48|265.48|0
1643393120000|2022-01-28 18:05:20|271.49|265.49|271.43|265.43|271.49|265.49|271.43|265.43|0
1643393140000|2022-01-28 18:05:40|271.44|265.44|271.42|265.42|271.44|265.44|271.42|265.42|0
1643393150000|2022-01-28 18:05:50|271.43|265.43|271.43|265.43|271.43|265.43|271.43|265.43|0
1643393160000|2022-01-28 18:06:00|271.46|265.46|271.46|265.46|271.46|265.46|271.46|265.46|0
1643393170000|2022-01-28 18:06:10|271.47|265.47|271.49|265.49|271.49|265.49|271.46|265.46|0
1643393180000|2022-01-28 18:06:20|271.56|265.56|271.56|265.56|271.57|265.57|271.56|265.56|0
1643393190000|2022-01-28 18:06:30|271.6|265.6|271.69|265.69|271.69|265.69|271.6|265.6|0
1643393210000|2022-01-28 18:06:50|271.64|265.64|271.64|265.64|271.64|265.64|271.64|265.64|0
1643393220000|2022-01-28 18:07:00|271.63|265.63|271.61|265.61|271.63|265.63|271.6|265.6|0
1643393240000|2022-01-28 18:07:20|271.64|265.64|271.62|265.62|271.64|265.64|271.62|265.62|0
1643393250000|2022-01-28 18:07:30|271.61|265.61|271.7|265.7|271.7|265.7|271.61|265.61|0
1643393260000|2022-01-28 18:07:40|271.69|265.69|271.83|265.83|271.84|265.84|271.69|265.69|0
1643393270000|2022-01-28 18:07:50|271.82|265.82|271.83|265.83|271.83|265.83|271.82|265.82|0
1643393280000|2022-01-28 18:08:00|271.86|265.86|271.86|265.86|271.86|265.86|271.86|265.86|0
1643393290000|2022-01-28 18:08:10|271.89|265.89|271.89|265.89|271.89|265.89|271.89|265.89|0
1643393300000|2022-01-28 18:08:20|271.9|265.9|271.98|265.98|271.99|265.99|271.9|265.9|0
1643393310000|2022-01-28 18:08:30|271.95|265.95|271.95|265.95|271.95|265.95|271.95|265.95|0
1643393320000|2022-01-28 18:08:40|271.94|265.94|271.96|265.96|271.96|265.96|271.94|265.94|0
1643393330000|2022-01-28 18:08:50|271.93|265.93|271.92|265.92|271.93|265.93|271.91|265.91|0
1643393340000|2022-01-28 18:09:00|272|266|272.13|266.13|272.13|266.13|271.99|265.99|0
1643393350000|2022-01-28 18:09:10|272.18|266.18|272.15|266.15|272.18|266.18|272.15|266.15|0
1643393360000|2022-01-28 18:09:20|272.14|266.14|272.14|266.14|272.14|266.14|272.14|266.14|0
1643393370000|2022-01-28 18:09:30|272.15|266.15|272.28|266.28|272.28|266.28|272.15|266.15|0
1643393380000|2022-01-28 18:09:40|272.29|266.29|272.29|266.29|272.29|266.29|272.29|266.29|0
1643393390000|2022-01-28 18:09:50|272.43|266.43|272.4|266.4|272.43|266.43|272.4|266.4|0
1643393400000|2022-01-28 18:10:00|272.39|266.39|272.39|266.39|272.4|266.4|272.39|266.39|0
1643393410000|2022-01-28 18:10:10|272.4|266.4|272.31|266.31|272.4|266.4|272.3|266.3|0
1643393420000|2022-01-28 18:10:20|272.37|266.37|272.39|266.39|272.4|266.4|272.37|266.37|0
1643393430000|2022-01-28 18:10:30|272.35|266.35|272.36|266.36|272.36|266.36|272.35|266.35|0
1643393440000|2022-01-28 18:10:40|272.39|266.39|272.38|266.38|272.39|266.39|272.38|266.38|0
1643393450000|2022-01-28 18:10:50|272.39|266.39|272.39|266.39|272.39|266.39|272.38|266.38|0
1643393460000|2022-01-28 18:11:00|272.38|266.38|272.39|266.39|272.39|266.39|272.38|266.38|0
1643393470000|2022-01-28 18:11:10|272.4|266.4|272.41|266.41|272.41|266.41|272.38|266.38|0
1643393480000|2022-01-28 18:11:20|272.38|266.38|272.38|266.38|272.38|266.38|272.38|266.38|0
1643393490000|2022-01-28 18:11:30|272.39|266.39|272.39|266.39|272.39|266.39|272.39|266.39|0
1643393500000|2022-01-28 18:11:40|272.4|266.4|272.39|266.39|272.4|266.4|272.39|266.39|0
1643393510000|2022-01-28 18:11:50|272.38|266.38|272.38|266.38|272.38|266.38|272.38|266.38|0
1643393520000|2022-01-28 18:12:00|272.39|266.39|272.39|266.39|272.39|266.39|272.39|266.39|0
1643393530000|2022-01-28 18:12:10|272.38|266.38|272.38|266.38|272.38|266.38|272.38|266.38|0
1643393540000|2022-01-28 18:12:20|272.41|266.41|272.4|266.4|272.41|266.41|272.39|266.39|0
1643393550000|2022-01-28 18:12:30|272.41|266.41|272.41|266.41|272.41|266.41|272.41|266.41|0
1643393580000|2022-01-28 18:13:00|272.4|266.4|272.4|266.4|272.4|266.4|272.4|266.4|0
1643393590000|2022-01-28 18:13:10|272.41|266.41|272.4|266.4|272.41|266.41|272.4|266.4|0
1643393610000|2022-01-28 18:13:30|272.41|266.41|272.43|266.43|272.43|266.43|272.4|266.4|0
1643393620000|2022-01-28 18:13:40|272.44|266.44|272.44|266.44|272.44|266.44|272.44|266.44|0
1643393630000|2022-01-28 18:13:50|272.3|266.3|272.34|266.34|272.34|266.34|272.29|266.29|0
1643393640000|2022-01-28 18:14:00|272.38|266.38|272.37|266.37|272.38|266.38|272.37|266.37|0
1643393650000|2022-01-28 18:14:10|272.36|266.36|272.34|266.34|272.37|266.37|272.34|266.34|0
1643393680000|2022-01-28 18:14:40|272.28|266.28|272.28|266.28|272.28|266.28|272.28|266.28|0
1643393690000|2022-01-28 18:14:50|272.23|266.23|272.23|266.23|272.23|266.23|272.23|266.23|0
1643393700000|2022-01-28 18:15:00|272.24|266.24|272.24|266.24|272.24|266.24|272.23|266.23|0
1643393710000|2022-01-28 18:15:10|272.26|266.26|272.39|266.39|272.39|266.39|272.26|266.26|0
1643393720000|2022-01-28 18:15:20|272.38|266.38|272.52|266.52|272.52|266.52|272.38|266.38|0
1643393750000|2022-01-28 18:15:50|272.51|266.51|272.47|266.47|272.51|266.51|272.47|266.47|0
1643393760000|2022-01-28 18:16:00|272.48|266.48|272.48|266.48|272.48|266.48|272.48|266.48|0
1643393770000|2022-01-28 18:16:10|272.44|266.44|272.43|266.43|272.47|266.47|272.43|266.43|0
1643393780000|2022-01-28 18:16:20|272.48|266.48|272.49|266.49|272.49|266.49|272.48|266.48|0
1643393790000|2022-01-28 18:16:30|272.47|266.47|272.48|266.48|272.48|266.48|272.47|266.47|0
1643393800000|2022-01-28 18:16:40|272.54|266.54|272.51|266.51|272.59|266.59|272.51|266.51|0
1643393810000|2022-01-28 18:16:50|272.5|266.5|272.5|266.5|272.5|266.5|272.5|266.5|0
1643393820000|2022-01-28 18:17:00|272.51|266.51|272.47|266.47|272.54|266.54|272.47|266.47|0
1643393840000|2022-01-28 18:17:20|272.46|266.46|272.47|266.47|272.47|266.47|272.46|266.46|0
1643393850000|2022-01-28 18:17:30|272.51|266.51|272.52|266.52|272.52|266.52|272.51|266.51|0
1643393860000|2022-01-28 18:17:40|272.49|266.49|272.49|266.49|272.49|266.49|272.49|266.49|0
1643393880000|2022-01-28 18:18:00|272.48|266.48|272.48|266.48|272.48|266.48|272.47|266.47|0
1643393900000|2022-01-28 18:18:20|272.49|266.49|272.49|266.49|272.49|266.49|272.49|266.49|0
1643393920000|2022-01-28 18:18:40|272.51|266.51|272.51|266.51|272.51|266.51|272.51|266.51|0
1643393930000|2022-01-28 18:18:50|272.45|266.45|272.45|266.45|272.45|266.45|272.45|266.45|0
1643393940000|2022-01-28 18:19:00|272.44|266.44|272.51|266.51|272.51|266.51|272.44|266.44|0
1643393950000|2022-01-28 18:19:10|272.53|266.53|272.53|266.53|272.53|266.53|272.53|266.53|0
1643393960000|2022-01-28 18:19:20|272.55|266.55|272.56|266.56|272.56|266.56|272.55|266.55|0
1643393970000|2022-01-28 18:19:30|272.55|266.55|272.54|266.54|272.55|266.55|272.52|266.52|0
1643393980000|2022-01-28 18:19:40|272.55|266.55|272.55|266.55|272.55|266.55|272.54|266.54|0
1643393990000|2022-01-28 18:19:50|272.56|266.56|272.56|266.56|272.56|266.56|272.56|266.56|0
1643394000000|2022-01-28 18:20:00|272.49|266.49|272.43|266.43|272.49|266.49|272.43|266.43|0
1643394010000|2022-01-28 18:20:10|272.4|266.4|272.41|266.41|272.41|266.41|272.4|266.4|0
1643394020000|2022-01-28 18:20:20|272.47|266.47|272.47|266.47|272.47|266.47|272.47|266.47|0
1643394060000|2022-01-28 18:21:00|272.48|266.48|272.54|266.54|272.54|266.54|272.48|266.48|0
1643394070000|2022-01-28 18:21:10|272.53|266.53|272.39|266.39|272.53|266.53|272.39|266.39|0
1643394080000|2022-01-28 18:21:20|272.42|266.42|272.34|266.34|272.42|266.42|272.34|266.34|0
1643394090000|2022-01-28 18:21:30|272.35|266.35|272.24|266.24|272.38|266.38|272.24|266.24|0
1643394100000|2022-01-28 18:21:40|272.21|266.21|272.2|266.2|272.22|266.22|272.2|266.2|0
1643394110000|2022-01-28 18:21:50|272.21|266.21|272.2|266.2|272.21|266.21|272.2|266.2|0
1643394120000|2022-01-28 18:22:00|272.18|266.18|272.1|266.1|272.18|266.18|272.1|266.1|0
1643394130000|2022-01-28 18:22:10|271.7|265.7|271.71|265.71|271.73|265.73|271.7|265.7|0
1643394140000|2022-01-28 18:22:20|271.68|265.68|271.64|265.64|271.68|265.68|271.64|265.64|0
1643394150000|2022-01-28 18:22:30|271.61|265.61|271.58|265.58|271.61|265.61|271.58|265.58|0
1643394160000|2022-01-28 18:22:40|271.57|265.57|271.55|265.55|271.57|265.57|271.54|265.54|0
1643394170000|2022-01-28 18:22:50|271.54|265.54|271.53|265.53|271.55|265.55|271.53|265.53|0
1643394180000|2022-01-28 18:23:00|271.54|265.54|271.51|265.51|271.54|265.54|271.51|265.51|0
1643394190000|2022-01-28 18:23:10|271.47|265.47|271.5|265.5|271.5|265.5|271.47|265.47|0
1643394200000|2022-01-28 18:23:20|271.49|265.49|271.33|265.33|271.49|265.49|271.33|265.33|0
1643394220000|2022-01-28 18:23:40|271.38|265.38|271.38|265.38|271.38|265.38|271.37|265.37|0
1643394230000|2022-01-28 18:23:50|271.41|265.41|271.4|265.4|271.41|265.41|271.4|265.4|0
1643394240000|2022-01-28 18:24:00|271.39|265.39|271.39|265.39|271.39|265.39|271.39|265.39|0
1643394250000|2022-01-28 18:24:10|271.38|265.38|271.38|265.38|271.38|265.38|271.38|265.38|0
1643394260000|2022-01-28 18:24:20|271.39|265.39|271.33|265.33|271.39|265.39|271.33|265.33|0
1643394270000|2022-01-28 18:24:30|271.34|265.34|271.33|265.33|271.36|265.36|271.33|265.33|0
1643394280000|2022-01-28 18:24:40|271.36|265.36|271.36|265.36|271.36|265.36|271.36|265.36|0
1643394290000|2022-01-28 18:24:50|271.37|265.37|271.37|265.37|271.37|265.37|271.37|265.37|0
1643394300000|2022-01-28 18:25:00|271.3|265.3|271.3|265.3|271.3|265.3|271.3|265.3|0
1643394310000|2022-01-28 18:25:10|271.31|265.31|271.31|265.31|271.31|265.31|271.3|265.3|0
1643394320000|2022-01-28 18:25:20|271.3|265.3|271.31|265.31|271.31|265.31|271.3|265.3|0
1643394330000|2022-01-28 18:25:30|271.34|265.34|271.34|265.34|271.34|265.34|271.34|265.34|0
1643394340000|2022-01-28 18:25:40|271.33|265.33|271.33|265.33|271.33|265.33|271.33|265.33|0
1643394350000|2022-01-28 18:25:50|271.34|265.34|271.33|265.33|271.35|265.35|271.33|265.33|0
1643394360000|2022-01-28 18:26:00|271.31|265.31|271.31|265.31|271.31|265.31|271.3|265.3|0
1643394370000|2022-01-28 18:26:10|271.3|265.3|271.25|265.25|271.3|265.3|271.25|265.25|0
1643394380000|2022-01-28 18:26:20|271.22|265.22|271.1|265.1|271.22|265.22|271.1|265.1|0
1643394390000|2022-01-28 18:26:30|271.09|265.09|271.11|265.11|271.11|265.11|271.09|265.09|0
1643394410000|2022-01-28 18:26:50|271.1|265.1|271.1|265.1|271.1|265.1|271.1|265.1|0
1643394420000|2022-01-28 18:27:00|271.09|265.09|270.95|264.95|271.09|265.09|270.95|264.95|0
1643394430000|2022-01-28 18:27:10|270.94|264.94|270.93|264.93|270.94|264.94|270.93|264.93|0
1643394440000|2022-01-28 18:27:20|270.92|264.92|270.89|264.89|270.96|264.96|270.89|264.89|0
1643394450000|2022-01-28 18:27:30|270.86|264.86|270.86|264.86|270.86|264.86|270.86|264.86|0
1643394460000|2022-01-28 18:27:40|270.87|264.87|270.87|264.87|270.87|264.87|270.87|264.87|0
1643394470000|2022-01-28 18:27:50|270.85|264.85|270.88|264.88|270.88|264.88|270.85|264.85|0
1643394480000|2022-01-28 18:28:00|270.91|264.91|270.87|264.87|270.91|264.91|270.87|264.87|0
1643394490000|2022-01-28 18:28:10|270.81|264.81|270.9|264.9|270.9|264.9|270.81|264.81|0
1643394500000|2022-01-28 18:28:20|270.89|264.89|270.89|264.89|270.9|264.9|270.89|264.89|0
1643394510000|2022-01-28 18:28:30|270.9|264.9|270.86|264.86|270.9|264.9|270.86|264.86|0
1643394520000|2022-01-28 18:28:40|270.87|264.87|270.86|264.86|270.87|264.87|270.86|264.86|0
1643394530000|2022-01-28 18:28:50|270.87|264.87|270.86|264.86|270.87|264.87|270.86|264.86|0
1643394540000|2022-01-28 18:29:00|270.84|264.84|270.78|264.78|270.84|264.84|270.78|264.78|0
1643394550000|2022-01-28 18:29:10|270.79|264.79|270.8|264.8|270.8|264.8|270.79|264.79|0
1643394560000|2022-01-28 18:29:20|270.84|264.84|270.9|264.9|270.9|264.9|270.84|264.84|0
1643394570000|2022-01-28 18:29:30|270.91|264.91|270.93|264.93|270.94|264.94|270.91|264.91|0
1643394580000|2022-01-28 18:29:40|270.96|264.96|270.87|264.87|270.96|264.96|270.84|264.84|0
1643394590000|2022-01-28 18:29:50|270.91|264.91|270.91|264.91|270.91|264.91|270.91|264.91|0
1643394600000|2022-01-28 18:30:00|270.92|264.92|271.12|265.12|271.12|265.12|270.92|264.92|0
1643394610000|2022-01-28 18:30:10|271.17|265.17|271.29|265.29|271.29|265.29|271.17|265.17|0
1643394620000|2022-01-28 18:30:20|271.34|265.34|271.3|265.3|271.35|265.35|271.3|265.3|0
1643394640000|2022-01-28 18:30:40|271.32|265.32|271.32|265.32|271.33|265.33|271.32|265.32|0
1643394650000|2022-01-28 18:30:50|271.33|265.33|271.35|265.35|271.35|265.35|271.33|265.33|0
1643394660000|2022-01-28 18:31:00|271.31|265.31|271.35|265.35|271.35|265.35|271.3|265.3|0
1643394680000|2022-01-28 18:31:20|271.34|265.34|271.42|265.42|271.43|265.43|271.32|265.32|0
1643394690000|2022-01-28 18:31:30|271.43|265.43|271.48|265.48|271.48|265.48|271.43|265.43|0
1643394700000|2022-01-28 18:31:40|271.45|265.45|271.5|265.5|271.5|265.5|271.45|265.45|0
1643394710000|2022-01-28 18:31:50|271.55|265.55|271.55|265.55|271.55|265.55|271.55|265.55|0
1643394720000|2022-01-28 18:32:00|271.5|265.5|271.44|265.44|271.5|265.5|271.44|265.44|0
1643394730000|2022-01-28 18:32:10|271.43|265.43|271.45|265.45|271.45|265.45|271.41|265.41|0
1643394740000|2022-01-28 18:32:20|271.39|265.39|271.39|265.39|271.39|265.39|271.39|265.39|0
1643394750000|2022-01-28 18:32:30|271.42|265.42|271.39|265.39|271.42|265.42|271.39|265.39|0
1643394760000|2022-01-28 18:32:40|271.41|265.41|271.41|265.41|271.42|265.42|271.41|265.41|0
1643394770000|2022-01-28 18:32:50|271.42|265.42|271.42|265.42|271.42|265.42|271.42|265.42|0
1643394780000|2022-01-28 18:33:00|271.43|265.43|271.45|265.45|271.45|265.45|271.43|265.43|0
1643394790000|2022-01-28 18:33:10|271.44|265.44|271.44|265.44|271.45|265.45|271.44|265.44|0
1643394800000|2022-01-28 18:33:20|271.45|265.45|271.44|265.44|271.45|265.45|271.44|265.44|0
1643394810000|2022-01-28 18:33:30|271.45|265.45|271.45|265.45|271.45|265.45|271.45|265.45|0
1643394820000|2022-01-28 18:33:40|271.44|265.44|271.52|265.52|271.53|265.53|271.44|265.44|0
1643394840000|2022-01-28 18:34:00|271.53|265.53|271.53|265.53|271.53|265.53|271.53|265.53|0
1643394850000|2022-01-28 18:34:10|271.52|265.52|271.52|265.52|271.53|265.53|271.52|265.52|0
1643394860000|2022-01-28 18:34:20|271.51|265.51|271.5|265.5|271.51|265.51|271.5|265.5|0
1643394880000|2022-01-28 18:34:40|271.49|265.49|271.49|265.49|271.49|265.49|271.49|265.49|0
1643394900000|2022-01-28 18:35:00|271.5|265.5|271.46|265.46|271.5|265.5|271.46|265.46|0
1643394920000|2022-01-28 18:35:20|271.51|265.51|271.51|265.51|271.51|265.51|271.51|265.51|0
1643394930000|2022-01-28 18:35:30|271.47|265.47|271.52|265.52|271.53|265.53|271.47|265.47|0
1643394940000|2022-01-28 18:35:40|271.49|265.49|271.55|265.55|271.55|265.55|271.49|265.49|0
1643394950000|2022-01-28 18:35:50|271.58|265.58|271.63|265.63|271.63|265.63|271.58|265.58|0
1643394960000|2022-01-28 18:36:00|271.66|265.66|271.68|265.68|271.68|265.68|271.66|265.66|0
1643394970000|2022-01-28 18:36:10|271.75|265.75|271.91|265.91|271.92|265.92|271.75|265.75|0
1643394980000|2022-01-28 18:36:20|271.94|265.94|271.93|265.93|271.97|265.97|271.93|265.93|0
1643394990000|2022-01-28 18:36:30|271.94|265.94|271.8|265.8|271.94|265.94|271.8|265.8|0
1643395000000|2022-01-28 18:36:40|271.76|265.76|271.76|265.76|271.76|265.76|271.76|265.76|0
1643395010000|2022-01-28 18:36:50|271.75|265.75|271.76|265.76|271.76|265.76|271.75|265.75|0
1643395020000|2022-01-28 18:37:00|271.75|265.75|271.74|265.74|271.75|265.75|271.74|265.74|0
1643395030000|2022-01-28 18:37:10|271.75|265.75|271.74|265.74|271.75|265.75|271.74|265.74|0
1643395040000|2022-01-28 18:37:20|271.73|265.73|271.65|265.65|271.73|265.73|271.65|265.65|0
1643395050000|2022-01-28 18:37:30|271.63|265.63|271.6|265.6|271.63|265.63|271.6|265.6|0
1643395060000|2022-01-28 18:37:40|271.55|265.55|271.62|265.62|271.62|265.62|271.55|265.55|0
1643395070000|2022-01-28 18:37:50|271.71|265.71|271.72|265.72|271.72|265.72|271.71|265.71|0
1643395080000|2022-01-28 18:38:00|271.71|265.71|271.72|265.72|271.72|265.72|271.71|265.71|0
1643395100000|2022-01-28 18:38:20|271.73|265.73|271.73|265.73|271.73|265.73|271.73|265.73|0
1643395120000|2022-01-28 18:38:40|271.77|265.77|271.83|265.83|271.83|265.83|271.77|265.77|0
1643395130000|2022-01-28 18:38:50|271.82|265.82|271.83|265.83|271.83|265.83|271.82|265.82|0
1643395140000|2022-01-28 18:39:00|271.84|265.84|271.84|265.84|271.84|265.84|271.84|265.84|0
1643395150000|2022-01-28 18:39:10|271.85|265.85|271.86|265.86|271.86|265.86|271.85|265.85|0
1643395160000|2022-01-28 18:39:20|271.85|265.85|271.81|265.81|271.85|265.85|271.81|265.81|0
1643395170000|2022-01-28 18:39:30|271.82|265.82|271.8|265.8|271.82|265.82|271.8|265.8|0
1643395180000|2022-01-28 18:39:40|271.79|265.79|271.84|265.84|271.84|265.84|271.79|265.79|0
1643395190000|2022-01-28 18:39:50|271.89|265.89|271.91|265.91|271.91|265.91|271.88|265.88|0
1643395200000|2022-01-28 18:40:00|271.92|265.92|272.18|266.18|272.19|266.19|271.88|265.88|0
1643395210000|2022-01-28 18:40:10|272.15|266.15|272.15|266.15|272.15|266.15|272.15|266.15|0
1643395220000|2022-01-28 18:40:20|272.12|266.12|272.11|266.11|272.13|266.13|272.09|266.09|0
1643395230000|2022-01-28 18:40:30|272.1|266.1|272.04|266.04|272.1|266.1|272.04|266.04|0
1643395240000|2022-01-28 18:40:40|272.05|266.05|272.03|266.03|272.05|266.05|272.02|266.02|0
1643395250000|2022-01-28 18:40:50|272.02|266.02|272.02|266.02|272.03|266.03|272.02|266.02|0
1643395260000|2022-01-28 18:41:00|272.04|266.04|272.04|266.04|272.05|266.05|272.04|266.04|0
1643395270000|2022-01-28 18:41:10|272.05|266.05|272.04|266.04|272.05|266.05|272.04|266.04|0
1643395280000|2022-01-28 18:41:20|272.05|266.05|272.01|266.01|272.05|266.05|272.01|266.01|0
1643395290000|2022-01-28 18:41:30|272|266|272|266|272|266|271.99|265.99|0
1643395300000|2022-01-28 18:41:40|271.99|265.99|271.99|265.99|271.99|265.99|271.99|265.99|0
1643395310000|2022-01-28 18:41:50|272|266|271.99|265.99|272|266|271.99|265.99|0
1643395320000|2022-01-28 18:42:00|272|266|271.96|265.96|272|266|271.96|265.96|0
1643395330000|2022-01-28 18:42:10|272|266|272|266|272|266|272|266|0
1643395340000|2022-01-28 18:42:20|271.99|265.99|271.98|265.98|271.99|265.99|271.98|265.98|0
1643395350000|2022-01-28 18:42:30|271.99|265.99|271.97|265.97|271.99|265.99|271.97|265.97|0
1643395380000|2022-01-28 18:43:00|271.96|265.96|271.96|265.96|271.96|265.96|271.96|265.96|0
1643395390000|2022-01-28 18:43:10|271.95|265.95|271.89|265.89|271.95|265.95|271.89|265.89|0
1643395400000|2022-01-28 18:43:20|271.87|265.87|271.77|265.77|271.87|265.87|271.76|265.76|0
1643395410000|2022-01-28 18:43:30|271.76|265.76|271.73|265.73|271.76|265.76|271.73|265.73|0
1643395420000|2022-01-28 18:43:40|271.74|265.74|271.74|265.74|271.74|265.74|271.74|265.74|0
1643395430000|2022-01-28 18:43:50|271.75|265.75|271.75|265.75|271.76|265.76|271.75|265.75|0
1643395440000|2022-01-28 18:44:00|271.76|265.76|271.77|265.77|271.79|265.79|271.76|265.76|0
1643395460000|2022-01-28 18:44:20|271.78|265.78|271.81|265.81|271.81|265.81|271.78|265.78|0
1643395470000|2022-01-28 18:44:30|271.8|265.8|271.79|265.79|271.8|265.8|271.79|265.79|0
1643395480000|2022-01-28 18:44:40|271.8|265.8|271.8|265.8|271.8|265.8|271.79|265.79|0
1643395490000|2022-01-28 18:44:50|271.81|265.81|271.77|265.77|271.81|265.81|271.77|265.77|0
1643395510000|2022-01-28 18:45:10|271.76|265.76|271.76|265.76|271.76|265.76|271.76|265.76|0
1643395520000|2022-01-28 18:45:20|271.75|265.75|271.74|265.74|271.75|265.75|271.73|265.73|0
1643395530000|2022-01-28 18:45:30|271.73|265.73|271.74|265.74|271.74|265.74|271.73|265.73|0
1643395540000|2022-01-28 18:45:40|271.73|265.73|271.73|265.73|271.73|265.73|271.73|265.73|0
1643395550000|2022-01-28 18:45:50|271.7|265.7|271.7|265.7|271.7|265.7|271.7|265.7|0
1643395560000|2022-01-28 18:46:00|271.74|265.74|271.75|265.75|271.75|265.75|271.73|265.73|0
1643395570000|2022-01-28 18:46:10|271.73|265.73|271.76|265.76|271.76|265.76|271.73|265.73|0
1643395580000|2022-01-28 18:46:20|271.77|265.77|271.69|265.69|271.77|265.77|271.69|265.69|0
1643395590000|2022-01-28 18:46:30|271.7|265.7|271.68|265.68|271.7|265.7|271.68|265.68|0
1643395600000|2022-01-28 18:46:40|271.66|265.66|271.66|265.66|271.66|265.66|271.66|265.66|0
1643395610000|2022-01-28 18:46:50|271.67|265.67|271.72|265.72|271.72|265.72|271.67|265.67|0
1643395620000|2022-01-28 18:47:00|271.67|265.67|271.61|265.61|271.7|265.7|271.61|265.61|0
1643395630000|2022-01-28 18:47:10|271.59|265.59|271.57|265.57|271.6|265.6|271.57|265.57|0
1643395640000|2022-01-28 18:47:20|271.5|265.5|271.53|265.53|271.53|265.53|271.5|265.5|0
1643395650000|2022-01-28 18:47:30|271.54|265.54|271.5|265.5|271.54|265.54|271.5|265.5|0
1643395660000|2022-01-28 18:47:40|271.51|265.51|271.49|265.49|271.51|265.51|271.48|265.48|0
1643395670000|2022-01-28 18:47:50|271.5|265.5|271.49|265.49|271.5|265.5|271.49|265.49|0
1643395680000|2022-01-28 18:48:00|271.5|265.5|271.53|265.53|271.53|265.53|271.5|265.5|0
1643395690000|2022-01-28 18:48:10|271.56|265.56|271.6|265.6|271.61|265.61|271.56|265.56|0
1643395700000|2022-01-28 18:48:20|271.64|265.64|271.66|265.66|271.66|265.66|271.64|265.64|0
1643395710000|2022-01-28 18:48:30|271.65|265.65|271.81|265.81|271.81|265.81|271.65|265.65|0
1643395720000|2022-01-28 18:48:40|271.8|265.8|271.81|265.81|271.81|265.81|271.8|265.8|0
1643395730000|2022-01-28 18:48:50|271.8|265.8|271.77|265.77|271.8|265.8|271.77|265.77|0
1643395740000|2022-01-28 18:49:00|271.76|265.76|271.85|265.85|271.85|265.85|271.76|265.76|0
1643395760000|2022-01-28 18:49:20|271.84|265.84|271.84|265.84|271.84|265.84|271.84|265.84|0
1643395770000|2022-01-28 18:49:30|271.81|265.81|271.77|265.77|271.82|265.82|271.77|265.77|0
1643395780000|2022-01-28 18:49:40|271.7|265.7|271.68|265.68|271.71|265.71|271.68|265.68|0
1643395800000|2022-01-28 18:50:00|271.67|265.67|271.65|265.65|271.68|265.68|271.65|265.65|0
1643395810000|2022-01-28 18:50:10|271.66|265.66|271.7|265.7|271.7|265.7|271.66|265.66|0
1643395820000|2022-01-28 18:50:20|271.69|265.69|271.69|265.69|271.69|265.69|271.69|265.69|0
1643395830000|2022-01-28 18:50:30|271.68|265.68|271.63|265.63|271.68|265.68|271.63|265.63|0
1643395840000|2022-01-28 18:50:40|271.64|265.64|271.63|265.63|271.64|265.64|271.63|265.63|0
1643395850000|2022-01-28 18:50:50|271.64|265.64|271.63|265.63|271.64|265.64|271.63|265.63|0
1643395860000|2022-01-28 18:51:00|271.62|265.62|271.62|265.62|271.63|265.63|271.62|265.62|0
1643395880000|2022-01-28 18:51:20|271.61|265.61|271.65|265.65|271.65|265.65|271.61|265.61|0
1643395890000|2022-01-28 18:51:30|271.66|265.66|271.76|265.76|271.76|265.76|271.66|265.66|0
1643395900000|2022-01-28 18:51:40|271.77|265.77|271.7|265.7|271.77|265.77|271.69|265.69|0
1643395920000|2022-01-28 18:52:00|271.71|265.71|271.77|265.77|271.77|265.77|271.71|265.71|0
1643395930000|2022-01-28 18:52:10|271.76|265.76|271.76|265.76|271.76|265.76|271.76|265.76|0
1643395940000|2022-01-28 18:52:20|271.77|265.77|271.82|265.82|271.82|265.82|271.76|265.76|0
1643395950000|2022-01-28 18:52:30|271.83|265.83|271.83|265.83|271.83|265.83|271.82|265.82|0
1643395960000|2022-01-28 18:52:40|271.84|265.84|271.87|265.87|271.87|265.87|271.84|265.84|0
1643395980000|2022-01-28 18:53:00|271.88|265.88|271.97|265.97|271.97|265.97|271.88|265.88|0
1643395990000|2022-01-28 18:53:10|271.96|265.96|271.97|265.97|271.97|265.97|271.96|265.96|0
1643396000000|2022-01-28 18:53:20|271.96|265.96|271.96|265.96|271.96|265.96|271.96|265.96|0
1643396010000|2022-01-28 18:53:30|271.97|265.97|271.99|265.99|271.99|265.99|271.96|265.96|0
1643396020000|2022-01-28 18:53:40|271.98|265.98|272.01|266.01|272.01|266.01|271.98|265.98|0
1643396030000|2022-01-28 18:53:50|272.02|266.02|272|266|272.02|266.02|271.99|265.99|0
1643396040000|2022-01-28 18:54:00|271.99|265.99|272.05|266.05|272.05|266.05|271.99|265.99|0
1643396050000|2022-01-28 18:54:10|272.15|266.15|272.2|266.2|272.21|266.21|272.15|266.15|0
1643396060000|2022-01-28 18:54:20|272.21|266.21|272.2|266.2|272.21|266.21|272.2|266.2|0
1643396070000|2022-01-28 18:54:30|272.14|266.14|272.14|266.14|272.14|266.14|272.14|266.14|0
1643396080000|2022-01-28 18:54:40|272.17|266.17|272.17|266.17|272.17|266.17|272.17|266.17|0
1643396090000|2022-01-28 18:54:50|272.11|266.11|272.06|266.06|272.11|266.11|272.06|266.06|0
1643396100000|2022-01-28 18:55:00|272.05|266.05|272|266|272.05|266.05|272|266|0
1643396120000|2022-01-28 18:55:20|272.04|266.04|272.04|266.04|272.04|266.04|272.04|266.04|0
1643396130000|2022-01-28 18:55:30|272.03|266.03|272.04|266.04|272.04|266.04|272.03|266.03|0
1643396140000|2022-01-28 18:55:40|272.03|266.03|272.02|266.02|272.04|266.04|272.02|266.02|0
1643396150000|2022-01-28 18:55:50|272.01|266.01|272.05|266.05|272.05|266.05|272.01|266.01|0
1643396160000|2022-01-28 18:56:00|272.06|266.06|272.07|266.07|272.07|266.07|272.06|266.06|0
1643396170000|2022-01-28 18:56:10|272.17|266.17|272.16|266.16|272.17|266.17|272.16|266.16|0
1643396180000|2022-01-28 18:56:20|272.17|266.17|272.16|266.16|272.17|266.17|272.16|266.16|0
1643396190000|2022-01-28 18:56:30|272.17|266.17|272.21|266.21|272.21|266.21|272.16|266.16|0
1643396200000|2022-01-28 18:56:40|272.18|266.18|272.18|266.18|272.18|266.18|272.18|266.18|0
1643396210000|2022-01-28 18:56:50|272.17|266.17|272.16|266.16|272.17|266.17|272.16|266.16|0
1643396220000|2022-01-28 18:57:00|272.15|266.15|272.13|266.13|272.15|266.15|272.12|266.12|0
1643396230000|2022-01-28 18:57:10|272.17|266.17|272.2|266.2|272.2|266.2|272.17|266.17|0
1643396240000|2022-01-28 18:57:20|272.21|266.21|272.21|266.21|272.21|266.21|272.21|266.21|0
1643396260000|2022-01-28 18:57:40|272.2|266.2|272.2|266.2|272.2|266.2|272.2|266.2|0
1643396270000|2022-01-28 18:57:50|272.28|266.28|272.27|266.27|272.28|266.28|272.27|266.27|0
1643396280000|2022-01-28 18:58:00|272.28|266.28|272.31|266.31|272.31|266.31|272.28|266.28|0
1643396290000|2022-01-28 18:58:10|272.39|266.39|272.45|266.45|272.45|266.45|272.39|266.39|0
1643396300000|2022-01-28 18:58:20|272.46|266.46|272.49|266.49|272.49|266.49|272.46|266.46|0
1643396310000|2022-01-28 18:58:30|272.5|266.5|272.48|266.48|272.5|266.5|272.48|266.48|0
1643396320000|2022-01-28 18:58:40|272.47|266.47|272.47|266.47|272.47|266.47|272.47|266.47|0
1643396330000|2022-01-28 18:58:50|272.44|266.44|272.45|266.45|272.45|266.45|272.44|266.44|0
1643396350000|2022-01-28 18:59:10|272.44|266.44|272.44|266.44|272.44|266.44|272.44|266.44|0
1643396360000|2022-01-28 18:59:20|272.46|266.46|272.7|266.7|272.7|266.7|272.46|266.46|0
1643396370000|2022-01-28 18:59:30|272.71|266.71|272.74|266.74|272.74|266.74|272.71|266.71|0
1643396380000|2022-01-28 18:59:40|272.72|266.72|272.69|266.69|272.72|266.72|272.69|266.69|0
1643396390000|2022-01-28 18:59:50|272.68|266.68|272.65|266.65|272.69|266.69|272.65|266.65|0
1643396400000|2022-01-28 19:00:00|272.64|266.64|272.66|266.66|272.66|266.66|272.64|266.64|0
1643396410000|2022-01-28 19:00:10|272.7|266.7|272.75|266.75|272.75|266.75|272.7|266.7|0
1643396420000|2022-01-28 19:00:20|272.83|266.83|272.82|266.82|272.83|266.83|272.82|266.82|0
1643396430000|2022-01-28 19:00:30|272.83|266.83|272.85|266.85|272.85|266.85|272.8|266.8|0
1643396440000|2022-01-28 19:00:40|272.84|266.84|272.84|266.84|272.85|266.85|272.84|266.84|0
1643396450000|2022-01-28 19:00:50|272.86|266.86|272.86|266.86|272.87|266.87|272.86|266.86|0
1643396460000|2022-01-28 19:01:00|272.87|266.87|272.89|266.89|272.9|266.9|272.87|266.87|0
1643396470000|2022-01-28 19:01:10|272.88|266.88|272.87|266.87|272.89|266.89|272.87|266.87|0
1643396480000|2022-01-28 19:01:20|272.88|266.88|272.87|266.87|272.91|266.91|272.87|266.87|0
1643396490000|2022-01-28 19:01:30|272.88|266.88|272.88|266.88|272.88|266.88|272.88|266.88|0
1643396500000|2022-01-28 19:01:40|272.87|266.87|272.75|266.75|272.87|266.87|272.75|266.75|0
1643396510000|2022-01-28 19:01:50|272.76|266.76|272.76|266.76|272.76|266.76|272.76|266.76|0
1643396520000|2022-01-28 19:02:00|272.77|266.77|272.66|266.66|272.78|266.78|272.66|266.66|0
1643396530000|2022-01-28 19:02:10|272.67|266.67|272.62|266.62|272.67|266.67|272.62|266.62|0
1643396540000|2022-01-28 19:02:20|272.65|266.65|272.65|266.65|272.65|266.65|272.65|266.65|0
1643396550000|2022-01-28 19:02:30|272.64|266.64|272.66|266.66|272.66|266.66|272.64|266.64|0
1643396560000|2022-01-28 19:02:40|272.65|266.65|272.65|266.65|272.66|266.66|272.65|266.65|0
1643396570000|2022-01-28 19:02:50|272.61|266.61|272.48|266.48|272.61|266.61|272.48|266.48|0
1643396580000|2022-01-28 19:03:00|272.44|266.44|272.45|266.45|272.45|266.45|272.44|266.44|0
1643396590000|2022-01-28 19:03:10|272.46|266.46|272.46|266.46|272.47|266.47|272.46|266.46|0
1643396600000|2022-01-28 19:03:20|272.42|266.42|272.42|266.42|272.42|266.42|272.41|266.41|0
1643396610000|2022-01-28 19:03:30|272.41|266.41|272.42|266.42|272.42|266.42|272.41|266.41|0
1643396630000|2022-01-28 19:03:50|272.4|266.4|272.41|266.41|272.42|266.42|272.4|266.4|0
1643396640000|2022-01-28 19:04:00|272.4|266.4|272.41|266.41|272.41|266.41|272.4|266.4|0
1643396650000|2022-01-28 19:04:10|272.4|266.4|272.41|266.41|272.41|266.41|272.39|266.39|0
1643396660000|2022-01-28 19:04:20|272.4|266.4|272.37|266.37|272.4|266.4|272.37|266.37|0
1643396670000|2022-01-28 19:04:30|272.36|266.36|272.36|266.36|272.36|266.36|272.36|266.36|0
1643396680000|2022-01-28 19:04:40|272.37|266.37|272.42|266.42|272.43|266.43|272.37|266.37|0
1643396690000|2022-01-28 19:04:50|272.41|266.41|272.37|266.37|272.41|266.41|272.37|266.37|0
1643396700000|2022-01-28 19:05:00|272.36|266.36|272.32|266.32|272.36|266.36|272.32|266.32|0
1643396710000|2022-01-28 19:05:10|272.33|266.33|272.23|266.23|272.34|266.34|272.23|266.23|0
1643396720000|2022-01-28 19:05:20|272.13|266.13|272.13|266.13|272.13|266.13|272.11|266.11|0
1643396730000|2022-01-28 19:05:30|272.1|266.1|272.04|266.04|272.1|266.1|272.04|266.04|0
1643396740000|2022-01-28 19:05:40|272.05|266.05|272.05|266.05|272.05|266.05|272.05|266.05|0
1643396750000|2022-01-28 19:05:50|272.04|266.04|272.02|266.02|272.04|266.04|272.02|266.02|0
1643396760000|2022-01-28 19:06:00|272.03|266.03|271.89|265.89|272.04|266.04|271.89|265.89|0
1643396770000|2022-01-28 19:06:10|271.87|265.87|271.87|265.87|271.87|265.87|271.87|265.87|0
1643396780000|2022-01-28 19:06:20|271.88|265.88|271.86|265.86|271.88|265.88|271.86|265.86|0
1643396790000|2022-01-28 19:06:30|271.85|265.85|271.68|265.68|271.85|265.85|271.68|265.68|0
1643396800000|2022-01-28 19:06:40|271.65|265.65|271.65|265.65|271.65|265.65|271.65|265.65|0
1643396810000|2022-01-28 19:06:50|271.3|265.3|271.3|265.3|271.3|265.3|271.3|265.3|0
1643396820000|2022-01-28 19:07:00|271.37|265.37|271.36|265.36|271.37|265.37|271.36|265.36|0
1643396830000|2022-01-28 19:07:10|271.37|265.37|271.3|265.3|271.37|265.37|271.3|265.3|0
1643396840000|2022-01-28 19:07:20|271.25|265.25|271.22|265.22|271.25|265.25|271.22|265.22|0
1643396850000|2022-01-28 19:07:30|271.18|265.18|271.19|265.19|271.19|265.19|271.16|265.16|0
1643396860000|2022-01-28 19:07:40|271.15|265.15|271.11|265.11|271.16|265.16|271.11|265.11|0
1643396870000|2022-01-28 19:07:50|271.07|265.07|270.96|264.96|271.07|265.07|270.96|264.96|0
1643396880000|2022-01-28 19:08:00|270.97|264.97|270.86|264.86|270.97|264.97|270.8|264.8|0
1643396890000|2022-01-28 19:08:10|270.77|264.77|270.72|264.72|270.77|264.77|270.72|264.72|0
1643396900000|2022-01-28 19:08:20|270.71|264.71|270.71|264.71|270.71|264.71|270.71|264.71|0
1643396910000|2022-01-28 19:08:30|270.7|264.7|270.67|264.67|270.7|264.7|270.67|264.67|0
1643396920000|2022-01-28 19:08:40|270.6|264.6|270.54|264.54|270.6|264.6|270.54|264.54|0
1643396930000|2022-01-28 19:08:50|270.55|264.55|270.55|264.55|270.55|264.55|270.55|264.55|0
1643396940000|2022-01-28 19:09:00|270.57|264.57|270.55|264.55|270.57|264.57|270.55|264.55|0
1643396950000|2022-01-28 19:09:10|270.54|264.54|270.69|264.69|270.69|264.69|270.54|264.54|0
1643396960000|2022-01-28 19:09:20|270.68|264.68|270.68|264.68|270.69|264.69|270.68|264.68|0
1643396970000|2022-01-28 19:09:30|270.69|264.69|270.69|264.69|270.69|264.69|270.69|264.69|0
1643396980000|2022-01-28 19:09:40|270.68|264.68|270.7|264.7|270.7|264.7|270.68|264.68|0
1643396990000|2022-01-28 19:09:50|270.69|264.69|270.7|264.7|270.7|264.7|270.69|264.69|0
1643397000000|2022-01-28 19:10:00|270.56|264.56|270.55|264.55|270.56|264.56|270.55|264.55|0
1643397010000|2022-01-28 19:10:10|270.69|264.69|270.67|264.67|270.69|264.69|270.66|264.66|0
1643397020000|2022-01-28 19:10:20|270.68|264.68|270.69|264.69|270.69|264.69|270.68|264.68|0
1643397030000|2022-01-28 19:10:30|270.7|264.7|270.68|264.68|270.7|264.7|270.68|264.68|0
1643397040000|2022-01-28 19:10:40|270.69|264.69|270.69|264.69|270.69|264.69|270.69|264.69|0
1643397060000|2022-01-28 19:11:00|270.68|264.68|270.68|264.68|270.68|264.68|270.68|264.68|0
1643397070000|2022-01-28 19:11:10|270.65|264.65|270.65|264.65|270.65|264.65|270.62|264.62|0
1643397080000|2022-01-28 19:11:20|270.58|264.58|270.53|264.53|270.58|264.58|270.53|264.53|0
1643397090000|2022-01-28 19:11:30|270.5|264.5|270.47|264.47|270.5|264.5|270.47|264.47|0
1643397100000|2022-01-28 19:11:40|270.48|264.48|270.47|264.47|270.48|264.48|270.47|264.47|0
1643397110000|2022-01-28 19:11:50|270.33|264.33|270.33|264.33|270.34|264.34|270.33|264.33|0
1643397120000|2022-01-28 19:12:00|270.34|264.34|270.32|264.32|270.34|264.34|270.32|264.32|0
1643397130000|2022-01-28 19:12:10|270.42|264.42|270.12|264.12|270.43|264.43|270.12|264.12|0
1643397140000|2022-01-28 19:12:20|270.13|264.13|270.12|264.12|270.13|264.13|270.12|264.12|0
1643397150000|2022-01-28 19:12:30|270.13|264.13|270.13|264.13|270.13|264.13|270.13|264.13|0
1643397160000|2022-01-28 19:12:40|270.12|264.12|270.11|264.11|270.12|264.12|270.11|264.11|0
1643397170000|2022-01-28 19:12:50|270.09|264.09|270.1|264.1|270.1|264.1|270.09|264.09|0
1643397180000|2022-01-28 19:13:00|270.09|264.09|270|264|270.09|264.09|270|264|0
1643397190000|2022-01-28 19:13:10|270.01|264.01|270|264|270.01|264.01|270|264|0
1643397210000|2022-01-28 19:13:30|269.99|263.99|269.99|263.99|269.99|263.99|269.99|263.99|0
1643397220000|2022-01-28 19:13:40|269.98|263.98|269.99|263.99|269.99|263.99|269.98|263.98|0
1643397230000|2022-01-28 19:13:50|269.98|263.98|269.98|263.98|269.98|263.98|269.98|263.98|0
1643397240000|2022-01-28 19:14:00|269.99|263.99|270.02|264.02|270.02|264.02|269.99|263.99|0
1643397250000|2022-01-28 19:14:10|270.05|264.05|270.11|264.11|270.11|264.11|270.05|264.05|0
1643397260000|2022-01-28 19:14:20|270.08|264.08|270.02|264.02|270.08|264.08|270.02|264.02|0
1643397270000|2022-01-28 19:14:30|270.03|264.03|269.99|263.99|270.03|264.03|269.99|263.99|0
1643397290000|2022-01-28 19:14:50|269.91|263.91|269.91|263.91|269.91|263.91|269.91|263.91|0
1643397300000|2022-01-28 19:15:00|269.94|263.94|269.94|263.94|269.99|263.99|269.94|263.94|0
1643397310000|2022-01-28 19:15:10|269.93|263.93|269.9|263.9|269.93|263.93|269.9|263.9|0
1643397320000|2022-01-28 19:15:20|269.91|263.91|269.88|263.88|269.91|263.91|269.88|263.88|0
1643397330000|2022-01-28 19:15:30|269.87|263.87|269.83|263.83|269.88|263.88|269.83|263.83|0
1643397350000|2022-01-28 19:15:50|269.84|263.84|269.84|263.84|269.84|263.84|269.84|263.84|0
1643397360000|2022-01-28 19:16:00|269.83|263.83|269.39|263.39|269.83|263.83|269.37|263.37|0
1643397370000|2022-01-28 19:16:10|269.37|263.37|269.25|263.25|269.37|263.37|269.24|263.24|0
1643397380000|2022-01-28 19:16:20|269.24|263.24|269.17|263.17|269.25|263.25|269.17|263.17|0
1643397390000|2022-01-28 19:16:30|269.18|263.18|269.09|263.09|269.18|263.18|269.09|263.09|0
1643397400000|2022-01-28 19:16:40|269.08|263.08|269.06|263.06|269.08|263.08|269.05|263.05|0
1643397410000|2022-01-28 19:16:50|269.05|263.05|269.11|263.11|269.11|263.11|269.05|263.05|0
1643397420000|2022-01-28 19:17:00|268.98|262.98|268.98|262.98|268.98|262.98|268.98|262.98|0
1643397430000|2022-01-28 19:17:10|268.99|262.99|268.99|262.99|268.99|262.99|268.98|262.98|0
1643397440000|2022-01-28 19:17:20|268.94|262.94|268.99|262.99|269|263|268.94|262.94|0
1643397450000|2022-01-28 19:17:30|269|263|269.02|263.02|269.02|263.02|269|263|0
1643397460000|2022-01-28 19:17:40|269.01|263.01|269.01|263.01|269.02|263.02|269.01|263.01|0
1643397470000|2022-01-28 19:17:50|268.96|262.96|268.95|262.95|268.96|262.96|268.95|262.95|0
1643397480000|2022-01-28 19:18:00|268.96|262.96|268.96|262.96|268.96|262.96|268.95|262.95|0
1643397490000|2022-01-28 19:18:10|268.95|262.95|268.96|262.96|268.96|262.96|268.95|262.95|0
1643397500000|2022-01-28 19:18:20|268.95|262.95|268.95|262.95|268.95|262.95|268.95|262.95|0
1643397510000|2022-01-28 19:18:30|268.96|262.96|268.95|262.95|268.96|262.96|268.95|262.95|0
1643397530000|2022-01-28 19:18:50|268.85|262.85|268.86|262.86|268.86|262.86|268.85|262.85|0
1643397540000|2022-01-28 19:19:00|268.85|262.85|268.82|262.82|268.85|262.85|268.82|262.82|0
1643397560000|2022-01-28 19:19:20|268.83|262.83|268.82|262.82|268.83|262.83|268.82|262.82|0
1643397570000|2022-01-28 19:19:30|268.79|262.79|268.74|262.74|268.79|262.79|268.74|262.74|0
1643397580000|2022-01-28 19:19:40|268.75|262.75|268.76|262.76|268.76|262.76|268.75|262.75|0
1643397590000|2022-01-28 19:19:50|268.75|262.75|268.57|262.57|268.75|262.75|268.57|262.57|0
1643397600000|2022-01-28 19:20:00|268.56|262.56|268.62|262.62|268.62|262.62|268.48|262.48|0
1643397630000|2022-01-28 19:20:30|268.59|262.59|268.6|262.6|268.6|262.6|268.59|262.59|0
1643397640000|2022-01-28 19:20:40|268.58|262.58|268.63|262.63|268.66|262.66|268.58|262.58|0
1643397660000|2022-01-28 19:21:00|268.65|262.65|268.48|262.48|268.65|262.65|268.48|262.48|0
1643397670000|2022-01-28 19:21:10|268.45|262.45|268.28|262.28|268.48|262.48|268.28|262.28|0
1643397680000|2022-01-28 19:21:20|268.29|262.29|268.26|262.26|268.29|262.29|268.25|262.25|0
1643397690000|2022-01-28 19:21:30|268.25|262.25|268.22|262.22|268.25|262.25|268.22|262.22|0
1643397700000|2022-01-28 19:21:40|268.23|262.23|268.22|262.22|268.23|262.23|268.22|262.22|0
1643397710000|2022-01-28 19:21:50|268.23|262.23|268.24|262.24|268.27|262.27|268.23|262.23|0
1643397720000|2022-01-28 19:22:00|268.25|262.25|268.24|262.24|268.25|262.25|268.24|262.24|0
1643397730000|2022-01-28 19:22:10|268.25|262.25|268.25|262.25|268.25|262.25|268.25|262.25|0
1643397760000|2022-01-28 19:22:40|268.26|262.26|268.29|262.29|268.29|262.29|268.26|262.26|0
1643397770000|2022-01-28 19:22:50|268.31|262.31|268.29|262.29|268.31|262.31|268.29|262.29|0
1643397780000|2022-01-28 19:23:00|268.28|262.28|268.27|262.27|268.28|262.28|268.27|262.27|0
1643397790000|2022-01-28 19:23:10|268.33|262.33|268.33|262.33|268.33|262.33|268.32|262.32|0
1643397800000|2022-01-28 19:23:20|268.32|262.32|268.34|262.34|268.34|262.34|268.32|262.32|0
1643397810000|2022-01-28 19:23:30|268.4|262.4|268.29|262.29|268.4|262.4|268.29|262.29|0
1643397820000|2022-01-28 19:23:40|268.28|262.28|268.25|262.25|268.28|262.28|268.25|262.25|0
1643397830000|2022-01-28 19:23:50|268.24|262.24|268.2|262.2|268.24|262.24|268.2|262.2|0
1643397840000|2022-01-28 19:24:00|268.21|262.21|268.2|262.2|268.21|262.21|268.2|262.2|0
1643397860000|2022-01-28 19:24:20|268.19|262.19|268.16|262.16|268.19|262.19|268.16|262.16|0
1643397870000|2022-01-28 19:24:30|268.17|262.17|268.15|262.15|268.17|262.17|268.14|262.14|0
1643397880000|2022-01-28 19:24:40|268.14|262.14|268.11|262.11|268.14|262.14|268.11|262.11|0
1643397890000|2022-01-28 19:24:50|268.1|262.1|267.85|261.85|268.1|262.1|267.85|261.85|0
1643397900000|2022-01-28 19:25:00|267.86|261.86|267.73|261.73|267.89|261.89|267.73|261.73|0
1643397910000|2022-01-28 19:25:10|267.78|261.78|267.77|261.77|267.78|261.78|267.77|261.77|0
1643397920000|2022-01-28 19:25:20|267.75|261.75|267.72|261.72|267.75|261.75|267.71|261.71|0
1643397940000|2022-01-28 19:25:40|267.73|261.73|267.65|261.65|267.74|261.74|267.65|261.65|0
1643397960000|2022-01-28 19:26:00|267.64|261.64|267.71|261.71|267.71|261.71|267.64|261.64|0
1643397970000|2022-01-28 19:26:10|267.7|261.7|267.69|261.69|267.7|261.7|267.69|261.69|0
1643397980000|2022-01-28 19:26:20|267.68|261.68|267.68|261.68|267.68|261.68|267.68|261.68|0
1643397990000|2022-01-28 19:26:30|267.67|261.67|267.67|261.67|267.68|261.68|267.67|261.67|0
1643398000000|2022-01-28 19:26:40|267.68|261.68|267.66|261.66|267.68|261.68|267.65|261.65|0
1643398010000|2022-01-28 19:26:50|267.65|261.65|267.76|261.76|267.76|261.76|267.65|261.65|0
1643398020000|2022-01-28 19:27:00|267.79|261.79|267.97|261.97|267.97|261.97|267.79|261.79|0
1643398030000|2022-01-28 19:27:10|267.96|261.96|267.93|261.93|267.97|261.97|267.93|261.93|0
1643398040000|2022-01-28 19:27:20|267.9|261.9|267.9|261.9|267.9|261.9|267.9|261.9|0
1643398050000|2022-01-28 19:27:30|267.89|261.89|267.85|261.85|267.89|261.89|267.84|261.84|0
1643398070000|2022-01-28 19:27:50|267.84|261.84|267.83|261.83|267.84|261.84|267.83|261.83|0
1643398080000|2022-01-28 19:28:00|267.79|261.79|267.79|261.79|267.79|261.79|267.79|261.79|0
1643398090000|2022-01-28 19:28:10|267.8|261.8|267.79|261.79|267.8|261.8|267.79|261.79|0
1643398100000|2022-01-28 19:28:20|267.78|261.78|267.76|261.76|267.78|261.78|267.76|261.76|0
1643398110000|2022-01-28 19:28:30|267.81|261.81|267.81|261.81|267.81|261.81|267.8|261.8|0
1643398120000|2022-01-28 19:28:40|267.8|261.8|267.83|261.83|267.83|261.83|267.8|261.8|0
1643398130000|2022-01-28 19:28:50|267.79|261.79|267.84|261.84|267.84|261.84|267.79|261.79|0
1643398140000|2022-01-28 19:29:00|267.83|261.83|267.76|261.76|267.83|261.83|267.76|261.76|0
1643398150000|2022-01-28 19:29:10|267.79|261.79|267.79|261.79|267.79|261.79|267.79|261.79|0
1643398160000|2022-01-28 19:29:20|267.78|261.78|267.78|261.78|267.78|261.78|267.78|261.78|0
1643398170000|2022-01-28 19:29:30|267.75|261.75|267.74|261.74|267.75|261.75|267.74|261.74|0
1643398190000|2022-01-28 19:29:50|267.75|261.75|267.75|261.75|267.75|261.75|267.75|261.75|0
1643398200000|2022-01-28 19:30:00|267.7|261.7|267.79|261.79|267.81|261.81|267.69|261.69|0
1643398210000|2022-01-28 19:30:10|267.83|261.83|267.78|261.78|267.83|261.83|267.78|261.78|0
1643398220000|2022-01-28 19:30:20|267.76|261.76|267.47|261.47|267.76|261.76|267.47|261.47|0
1643398230000|2022-01-28 19:30:30|267.48|261.48|267.47|261.47|267.48|261.48|267.47|261.47|0
1643398240000|2022-01-28 19:30:40|267.5|261.5|267.58|261.58|267.58|261.58|267.5|261.5|0
1643398250000|2022-01-28 19:30:50|267.61|261.61|267.69|261.69|267.69|261.69|267.61|261.61|0
1643398260000|2022-01-28 19:31:00|267.67|261.67|267.61|261.61|267.67|261.67|267.61|261.61|0
1643398270000|2022-01-28 19:31:10|267.62|261.62|267.75|261.75|267.75|261.75|267.62|261.62|0
1643398280000|2022-01-28 19:31:20|267.78|261.78|267.84|261.84|267.84|261.84|267.78|261.78|0
1643398300000|2022-01-28 19:31:40|267.88|261.88|267.96|261.96|267.96|261.96|267.88|261.88|0
1643398310000|2022-01-28 19:31:50|267.97|261.97|267.97|261.97|268.01|262.01|267.97|261.97|0
1643398320000|2022-01-28 19:32:00|267.98|261.98|267.98|261.98|267.99|261.99|267.97|261.97|0
1643398330000|2022-01-28 19:32:10|267.97|261.97|267.97|261.97|267.98|261.98|267.97|261.97|0
1643398340000|2022-01-28 19:32:20|267.98|261.98|267.97|261.97|267.98|261.98|267.97|261.97|0
1643398350000|2022-01-28 19:32:30|267.96|261.96|267.99|261.99|267.99|261.99|267.96|261.96|0
1643398360000|2022-01-28 19:32:40|268|262|268|262|268|262|268|262|0
1643398370000|2022-01-28 19:32:50|267.97|261.97|268.01|262.01|268.01|262.01|267.97|261.97|0
1643398380000|2022-01-28 19:33:00|268.02|262.02|268.11|262.11|268.11|262.11|268.02|262.02|0
1643398390000|2022-01-28 19:33:10|268.1|262.1|268.1|262.1|268.11|262.11|268.1|262.1|0
1643398400000|2022-01-28 19:33:20|268.11|262.11|268.1|262.1|268.11|262.11|268.06|262.06|0
1643398410000|2022-01-28 19:33:30|268.09|262.09|268.11|262.11|268.13|262.13|268.08|262.08|0
1643398420000|2022-01-28 19:33:40|268.1|262.1|268.09|262.09|268.1|262.1|268.09|262.09|0
1643398440000|2022-01-28 19:34:00|268.11|262.11|268.09|262.09|268.11|262.11|268.09|262.09|0
1643398450000|2022-01-28 19:34:10|268.15|262.15|268.15|262.15|268.15|262.15|268.15|262.15|0
1643398460000|2022-01-28 19:34:20|268.14|262.14|268.14|262.14|268.14|262.14|268.14|262.14|0
1643398470000|2022-01-28 19:34:30|268.09|262.09|268.09|262.09|268.09|262.09|268.09|262.09|0
1643398480000|2022-01-28 19:34:40|268.1|262.1|267.98|261.98|268.1|262.1|267.98|261.98|0
1643398490000|2022-01-28 19:34:50|267.97|261.97|267.93|261.93|267.97|261.97|267.93|261.93|0
1643398500000|2022-01-28 19:35:00|267.94|261.94|267.94|261.94|267.94|261.94|267.94|261.94|0
1643398510000|2022-01-28 19:35:10|267.95|261.95|267.99|261.99|268.01|262.01|267.95|261.95|0
1643398520000|2022-01-28 19:35:20|268|262|267.95|261.95|268|262|267.95|261.95|0
1643398530000|2022-01-28 19:35:30|267.94|261.94|267.97|261.97|267.98|261.98|267.94|261.94|0
1643398540000|2022-01-28 19:35:40|267.95|261.95|267.9|261.9|267.95|261.95|267.9|261.9|0
1643398550000|2022-01-28 19:35:50|267.95|261.95|267.95|261.95|267.95|261.95|267.95|261.95|0
1643398560000|2022-01-28 19:36:00|267.96|261.96|268|262|268|262|267.96|261.96|0
1643398570000|2022-01-28 19:36:10|267.99|261.99|268.04|262.04|268.04|262.04|267.99|261.99|0
1643398580000|2022-01-28 19:36:20|268.05|262.05|268.05|262.05|268.05|262.05|268.05|262.05|0
1643398590000|2022-01-28 19:36:30|268.06|262.06|268.14|262.14|268.14|262.14|268.06|262.06|0
1643398610000|2022-01-28 19:36:50|268.18|262.18|268.28|262.28|268.28|262.28|268.17|262.17|0
1643398620000|2022-01-28 19:37:00|268.25|262.25|268.18|262.18|268.25|262.25|268.18|262.18|0
1643398630000|2022-01-28 19:37:10|268.15|262.15|268.14|262.14|268.15|262.15|268.12|262.12|0
1643398640000|2022-01-28 19:37:20|268.15|262.15|268.15|262.15|268.15|262.15|268.15|262.15|0
1643398650000|2022-01-28 19:37:30|268.13|262.13|268.12|262.12|268.13|262.13|268.12|262.12|0
1643398660000|2022-01-28 19:37:40|268.13|262.13|268.1|262.1|268.13|262.13|268.1|262.1|0
1643398670000|2022-01-28 19:37:50|268.11|262.11|268.06|262.06|268.11|262.11|268.06|262.06|0
1643398680000|2022-01-28 19:38:00|268.05|262.05|268.06|262.06|268.06|262.06|268.05|262.05|0
1643398700000|2022-01-28 19:38:20|268.07|262.07|268.08|262.08|268.08|262.08|268.07|262.07|0
1643398710000|2022-01-28 19:38:30|268.07|262.07|268.07|262.07|268.07|262.07|268.07|262.07|0
1643398720000|2022-01-28 19:38:40|268.08|262.08|268.06|262.06|268.08|262.08|268.06|262.06|0
1643398730000|2022-01-28 19:38:50|268.05|262.05|268|262|268.05|262.05|268|262|0
1643398740000|2022-01-28 19:39:00|267.98|261.98|267.98|261.98|267.98|261.98|267.98|261.98|0
1643398750000|2022-01-28 19:39:10|267.97|261.97|267.92|261.92|268.04|262.04|267.92|261.92|0
1643398760000|2022-01-28 19:39:20|267.93|261.93|267.98|261.98|267.99|261.99|267.93|261.93|0
1643398770000|2022-01-28 19:39:30|267.97|261.97|267.97|261.97|267.97|261.97|267.97|261.97|0
1643398780000|2022-01-28 19:39:40|267.87|261.87|267.8|261.8|267.87|261.87|267.79|261.79|0
1643398790000|2022-01-28 19:39:50|267.77|261.77|267.84|261.84|267.84|261.84|267.77|261.77|0
1643398800000|2022-01-28 19:40:00|267.86|261.86|268.39|262.39|268.39|262.39|267.86|261.86|0
1643398810000|2022-01-28 19:40:10|268.45|262.45|268.71|262.71|268.74|262.74|268.45|262.45|0
1643398820000|2022-01-28 19:40:20|268.69|262.69|268.66|262.66|268.69|262.69|268.66|262.66|0
1643398830000|2022-01-28 19:40:30|268.67|262.67|268.68|262.68|268.68|262.68|268.66|262.66|0
1643398840000|2022-01-28 19:40:40|268.63|262.63|268.62|262.62|268.63|262.63|268.62|262.62|0
1643398850000|2022-01-28 19:40:50|268.63|262.63|268.63|262.63|268.64|262.64|268.63|262.63|0
1643398860000|2022-01-28 19:41:00|268.6|262.6|268.61|262.61|268.61|262.61|268.6|262.6|0
1643398870000|2022-01-28 19:41:10|268.62|262.62|268.61|262.61|268.62|262.62|268.61|262.61|0
1643398880000|2022-01-28 19:41:20|268.65|262.65|268.65|262.65|268.65|262.65|268.65|262.65|0
1643398890000|2022-01-28 19:41:30|268.63|262.63|269.19|263.19|269.19|263.19|268.63|262.63|0
1643398900000|2022-01-28 19:41:40|269.2|263.2|269.16|263.16|269.2|263.2|269.16|263.16|0
1643398910000|2022-01-28 19:41:50|269.17|263.17|269.17|263.17|269.17|263.17|269.16|263.16|0
1643398920000|2022-01-28 19:42:00|269.19|263.19|269.19|263.19|269.19|263.19|269.19|263.19|0
1643398930000|2022-01-28 19:42:10|269.22|263.22|269.22|263.22|269.22|263.22|269.22|263.22|0
1643398940000|2022-01-28 19:42:20|269.23|263.23|269.29|263.29|269.29|263.29|269.23|263.23|0
1643398950000|2022-01-28 19:42:30|269.3|263.3|269.3|263.3|269.3|263.3|269.29|263.29|0
1643398960000|2022-01-28 19:42:40|269.29|263.29|269.29|263.29|269.29|263.29|269.29|263.29|0
1643398970000|2022-01-28 19:42:50|269.31|263.31|269.27|263.27|269.31|263.31|269.26|263.26|0
1643398980000|2022-01-28 19:43:00|269.28|263.28|269.4|263.4|269.4|263.4|269.27|263.27|0
1643398990000|2022-01-28 19:43:10|269.42|263.42|269.42|263.42|269.42|263.42|269.42|263.42|0
1643399000000|2022-01-28 19:43:20|269.41|263.41|269.45|263.45|269.45|263.45|269.41|263.41|0
1643399030000|2022-01-28 19:43:50|269.46|263.46|269.48|263.48|269.49|263.49|269.46|263.46|0
1643399040000|2022-01-28 19:44:00|269.45|263.45|269.5|263.5|269.51|263.51|269.45|263.45|0
1643399050000|2022-01-28 19:44:10|269.51|263.51|269.5|263.5|269.51|263.51|269.5|263.5|0
1643399060000|2022-01-28 19:44:20|269.51|263.51|269.51|263.51|269.51|263.51|269.51|263.51|0
1643399070000|2022-01-28 19:44:30|269.49|263.49|269.5|263.5|269.5|263.5|269.49|263.49|0
1643399090000|2022-01-28 19:44:50|269.49|263.49|269.49|263.49|269.49|263.49|269.49|263.49|0
1643399100000|2022-01-28 19:45:00|269.5|263.5|269.51|263.51|269.51|263.51|269.5|263.5|0
1643399110000|2022-01-28 19:45:10|269.5|263.5|269.5|263.5|269.5|263.5|269.5|263.5|0
1643399120000|2022-01-28 19:45:20|269.51|263.51|269.41|263.41|269.51|263.51|269.41|263.41|0
1643399130000|2022-01-28 19:45:30|269.38|263.38|269.38|263.38|269.38|263.38|269.38|263.38|0
1643399140000|2022-01-28 19:45:40|269.37|263.37|269.37|263.37|269.37|263.37|269.37|263.37|0
1643399150000|2022-01-28 19:45:50|269.34|263.34|269.33|263.33|269.35|263.35|269.33|263.33|0
1643399160000|2022-01-28 19:46:00|269.34|263.34|269.33|263.33|269.34|263.34|269.33|263.33|0
1643399170000|2022-01-28 19:46:10|269.34|263.34|269.36|263.36|269.37|263.37|269.34|263.34|0
1643399180000|2022-01-28 19:46:20|269.37|263.37|269.37|263.37|269.37|263.37|269.37|263.37|0
1643399190000|2022-01-28 19:46:30|269.34|263.34|269.28|263.28|269.34|263.34|269.28|263.28|0
1643399200000|2022-01-28 19:46:40|269.27|263.27|269.22|263.22|269.27|263.27|269.21|263.21|0
1643399210000|2022-01-28 19:46:50|269.34|263.34|269.34|263.34|269.34|263.34|269.34|263.34|0
1643399220000|2022-01-28 19:47:00|269.33|263.33|269.33|263.33|269.33|263.33|269.33|263.33|0
1643399230000|2022-01-28 19:47:10|269.32|263.32|269.33|263.33|269.33|263.33|269.32|263.32|0
1643399240000|2022-01-28 19:47:20|269.32|263.32|269.28|263.28|269.32|263.32|269.28|263.28|0
1643399250000|2022-01-28 19:47:30|269.27|263.27|269.36|263.36|269.36|263.36|269.27|263.27|0
1643399260000|2022-01-28 19:47:40|269.37|263.37|269.37|263.37|269.37|263.37|269.37|263.37|0
1643399270000|2022-01-28 19:47:50|269.38|263.38|269.42|263.42|269.43|263.43|269.37|263.37|0
1643399280000|2022-01-28 19:48:00|269.47|263.47|269.56|263.56|269.56|263.56|269.47|263.47|0
1643399290000|2022-01-28 19:48:10|269.6|263.6|269.68|263.68|269.69|263.69|269.6|263.6|0
1643399300000|2022-01-28 19:48:20|269.73|263.73|269.73|263.73|269.73|263.73|269.73|263.73|0
1643399310000|2022-01-28 19:48:30|269.72|263.72|269.81|263.81|269.81|263.81|269.72|263.72|0
1643399320000|2022-01-28 19:48:40|269.77|263.77|269.76|263.76|269.77|263.77|269.76|263.76|0
1643399330000|2022-01-28 19:48:50|269.75|263.75|269.75|263.75|269.76|263.76|269.75|263.75|0
1643399350000|2022-01-28 19:49:10|269.74|263.74|269.74|263.74|269.74|263.74|269.74|263.74|0
1643399360000|2022-01-28 19:49:20|269.75|263.75|269.76|263.76|269.76|263.76|269.75|263.75|0
1643399370000|2022-01-28 19:49:30|269.89|263.89|269.89|263.89|269.89|263.89|269.89|263.89|0
1643399380000|2022-01-28 19:49:40|269.9|263.9|269.9|263.9|269.9|263.9|269.9|263.9|0
1643399390000|2022-01-28 19:49:50|269.89|263.89|269.89|263.89|269.9|263.9|269.89|263.89|0
1643399400000|2022-01-28 19:50:00|269.9|263.9|269.9|263.9|269.9|263.9|269.89|263.89|0
1643399410000|2022-01-28 19:50:10|269.89|263.89|269.87|263.87|269.92|263.92|269.87|263.87|0
1643399420000|2022-01-28 19:50:20|269.84|263.84|269.84|263.84|269.84|263.84|269.84|263.84|0
1643399430000|2022-01-28 19:50:30|269.83|263.83|269.78|263.78|269.83|263.83|269.78|263.78|0
1643399450000|2022-01-28 19:50:50|269.77|263.77|269.77|263.77|269.77|263.77|269.77|263.77|0
1643399460000|2022-01-28 19:51:00|269.78|263.78|269.78|263.78|269.78|263.78|269.78|263.78|0
1643399470000|2022-01-28 19:51:10|269.79|263.79|269.78|263.78|269.79|263.79|269.78|263.78|0
1643399480000|2022-01-28 19:51:20|269.87|263.87|269.81|263.81|269.87|263.87|269.81|263.81|0
1643399500000|2022-01-28 19:51:40|269.8|263.8|269.79|263.79|269.8|263.8|269.79|263.79|0
1643399510000|2022-01-28 19:51:50|269.8|263.8|269.81|263.81|269.81|263.81|269.8|263.8|0
1643399520000|2022-01-28 19:52:00|269.8|263.8|269.76|263.76|269.83|263.83|269.76|263.76|0
1643399530000|2022-01-28 19:52:10|269.75|263.75|269.73|263.73|269.75|263.75|269.73|263.73|0
1643399540000|2022-01-28 19:52:20|269.7|263.7|269.67|263.67|269.71|263.71|269.67|263.67|0
1643399550000|2022-01-28 19:52:30|269.68|263.68|269.68|263.68|269.68|263.68|269.68|263.68|0
1643399570000|2022-01-28 19:52:50|269.69|263.69|269.68|263.68|269.69|263.69|269.68|263.68|0
1643399580000|2022-01-28 19:53:00|269.67|263.67|269.65|263.65|269.67|263.67|269.64|263.64|0
1643399590000|2022-01-28 19:53:10|269.64|263.64|269.68|263.68|269.69|263.69|269.64|263.64|0
1643399600000|2022-01-28 19:53:20|269.67|263.67|269.67|263.67|269.67|263.67|269.67|263.67|0
1643399610000|2022-01-28 19:53:30|269.7|263.7|269.68|263.68|269.7|263.7|269.68|263.68|0
1643399620000|2022-01-28 19:53:40|269.67|263.67|269.67|263.67|269.67|263.67|269.67|263.67|0
1643399640000|2022-01-28 19:54:00|269.68|263.68|269.63|263.63|269.68|263.68|269.63|263.63|0
1643399650000|2022-01-28 19:54:10|269.59|263.59|269.51|263.51|269.59|263.59|269.51|263.51|0
1643399660000|2022-01-28 19:54:20|269.52|263.52|269.52|263.52|269.52|263.52|269.52|263.52|0
1643399670000|2022-01-28 19:54:30|269.53|263.53|269.51|263.51|269.53|263.53|269.51|263.51|0
1643399680000|2022-01-28 19:54:40|269.68|263.68|269.68|263.68|269.68|263.68|269.67|263.67|0
1643399690000|2022-01-28 19:54:50|269.69|263.69|269.73|263.73|269.74|263.74|269.69|263.69|0
1643399710000|2022-01-28 19:55:10|269.74|263.74|269.93|263.93|269.93|263.93|269.74|263.74|0
1643399720000|2022-01-28 19:55:20|269.94|263.94|270.09|264.09|270.09|264.09|269.93|263.93|0
1643399730000|2022-01-28 19:55:30|270.08|264.08|270.44|264.44|270.44|264.44|270.08|264.08|0
1643399740000|2022-01-28 19:55:40|270.46|264.46|270.48|264.48|270.48|264.48|270.46|264.46|0
1643399750000|2022-01-28 19:55:50|270.47|264.47|270.47|264.47|270.47|264.47|270.47|264.47|0
1643399760000|2022-01-28 19:56:00|270.46|264.46|270.47|264.47|270.47|264.47|270.46|264.46|0
1643399770000|2022-01-28 19:56:10|270.46|264.46|270.42|264.42|270.48|264.48|270.42|264.42|0
1643399780000|2022-01-28 19:56:20|270.43|264.43|270.42|264.42|270.43|264.43|270.42|264.42|0
1643399790000|2022-01-28 19:56:30|270.44|264.44|270.43|264.43|270.44|264.44|270.43|264.43|0
1643399800000|2022-01-28 19:56:40|270.44|264.44|270.44|264.44|270.44|264.44|270.44|264.44|0
1643399810000|2022-01-28 19:56:50|270.43|264.43|270.43|264.43|270.43|264.43|270.43|264.43|0
1643399820000|2022-01-28 19:57:00|270.42|264.42|270.42|264.42|270.42|264.42|270.42|264.42|0
1643399830000|2022-01-28 19:57:10|270.44|264.44|270.43|264.43|270.44|264.44|270.43|264.43|0
1643399840000|2022-01-28 19:57:20|270.37|264.37|270.4|264.4|270.4|264.4|270.37|264.37|0
1643399850000|2022-01-28 19:57:30|270.43|264.43|270.5|264.5|270.52|264.52|270.43|264.43|0
1643399860000|2022-01-28 19:57:40|270.53|264.53|270.53|264.53|270.57|264.57|270.53|264.53|0
1643399870000|2022-01-28 19:57:50|270.54|264.54|270.53|264.53|270.54|264.54|270.52|264.52|0
1643399880000|2022-01-28 19:58:00|270.52|264.52|270.55|264.55|270.55|264.55|270.52|264.52|0
1643399890000|2022-01-28 19:58:10|270.54|264.54|270.58|264.58|270.58|264.58|270.54|264.54|0
1643399900000|2022-01-28 19:58:20|270.57|264.57|270.58|264.58|270.59|264.59|270.57|264.57|0
1643399910000|2022-01-28 19:58:30|270.6|264.6|270.64|264.64|270.64|264.64|270.6|264.6|0
1643399930000|2022-01-28 19:58:50|270.66|264.66|270.71|264.71|270.71|264.71|270.66|264.66|0
1643399940000|2022-01-28 19:59:00|270.68|264.68|270.69|264.69|270.72|264.72|270.68|264.68|0
1643399960000|2022-01-28 19:59:20|270.67|264.67|270.73|264.73|270.73|264.73|270.67|264.67|0
1643399970000|2022-01-28 19:59:30|270.72|264.72|270.69|264.69|270.72|264.72|270.69|264.69|0
1643399980000|2022-01-28 19:59:40|270.68|264.68|270.7|264.7|270.7|264.7|270.68|264.68|0
1643399990000|2022-01-28 19:59:50|270.71|264.71|270.71|264.71|270.71|264.71|270.71|264.71|0
1643400000000|2022-01-28 20:00:00|270.72|264.72|270.79|264.79|270.79|264.79|270.72|264.72|0
1643400010000|2022-01-28 20:00:10|270.8|264.8|270.91|264.91|270.91|264.91|270.8|264.8|0
1643400020000|2022-01-28 20:00:20|270.92|264.92|270.92|264.92|270.97|264.97|270.92|264.92|0
1643400030000|2022-01-28 20:00:30|270.93|264.93|270.94|264.94|270.94|264.94|270.93|264.93|0
1643400040000|2022-01-28 20:00:40|270.95|264.95|270.92|264.92|270.95|264.95|270.92|264.92|0
1643400050000|2022-01-28 20:00:50|270.87|264.87|270.84|264.84|270.88|264.88|270.84|264.84|0
1643400060000|2022-01-28 20:01:00|270.82|264.82|270.83|264.83|270.83|264.83|270.82|264.82|0
1643400070000|2022-01-28 20:01:10|270.84|264.84|270.83|264.83|270.84|264.84|270.83|264.83|0
1643400080000|2022-01-28 20:01:20|270.84|264.84|270.83|264.83|270.84|264.84|270.83|264.83|0
1643400090000|2022-01-28 20:01:30|270.82|264.82|270.84|264.84|270.84|264.84|270.82|264.82|0
1643400100000|2022-01-28 20:01:40|270.85|264.85|270.84|264.84|270.9|264.9|270.84|264.84|0
1643400110000|2022-01-28 20:01:50|270.81|264.81|270.79|264.79|270.81|264.81|270.79|264.79|0
1643400120000|2022-01-28 20:02:00|270.78|264.78|270.75|264.75|270.79|264.79|270.75|264.75|0
1643400140000|2022-01-28 20:02:20|270.74|264.74|270.76|264.76|270.76|264.76|270.74|264.74|0
1643400150000|2022-01-28 20:02:30|270.73|264.73|270.71|264.71|270.73|264.73|270.7|264.7|0
1643400160000|2022-01-28 20:02:40|270.7|264.7|270.71|264.71|270.71|264.71|270.7|264.7|0
1643400170000|2022-01-28 20:02:50|270.69|264.69|270.68|264.68|270.69|264.69|270.68|264.68|0
1643400180000|2022-01-28 20:03:00|270.69|264.69|270.61|264.61|270.7|264.7|270.61|264.61|0
1643400190000|2022-01-28 20:03:10|270.71|264.71|271|265|271|265|270.71|264.71|0
1643400200000|2022-01-28 20:03:20|271.05|265.05|271.08|265.08|271.11|265.11|271.05|265.05|0
1643400210000|2022-01-28 20:03:30|271.07|265.07|271.08|265.08|271.08|265.08|271.07|265.07|0
1643400220000|2022-01-28 20:03:40|271.07|265.07|270.98|264.98|271.07|265.07|270.98|264.98|0
1643400230000|2022-01-28 20:03:50|270.99|264.99|270.99|264.99|270.99|264.99|270.99|264.99|0
1643400240000|2022-01-28 20:04:00|271.09|265.09|271.04|265.04|271.09|265.09|271.04|265.04|0
1643400250000|2022-01-28 20:04:10|271.05|265.05|271.06|265.06|271.06|265.06|271.05|265.05|0
1643400260000|2022-01-28 20:04:20|271.02|265.02|271.03|265.03|271.05|265.05|271.01|265.01|0
1643400280000|2022-01-28 20:04:40|271.02|265.02|270.9|264.9|271.02|265.02|270.9|264.9|0
1643400290000|2022-01-28 20:04:50|270.94|264.94|270.95|264.95|270.95|264.95|270.94|264.94|0
1643400300000|2022-01-28 20:05:00|270.94|264.94|270.95|264.95|270.95|264.95|270.94|264.94|0
1643400320000|2022-01-28 20:05:20|270.93|264.93|270.91|264.91|270.94|264.94|270.9|264.9|0
1643400330000|2022-01-28 20:05:30|270.88|264.88|270.91|264.91|270.91|264.91|270.88|264.88|0
1643400340000|2022-01-28 20:05:40|270.9|264.9|270.91|264.91|270.91|264.91|270.9|264.9|0
1643400350000|2022-01-28 20:05:50|270.97|264.97|270.97|264.97|270.97|264.97|270.97|264.97|0
1643400360000|2022-01-28 20:06:00|270.98|264.98|270.75|264.75|270.98|264.98|270.75|264.75|0
1643400370000|2022-01-28 20:06:10|270.69|264.69|270.72|264.72|270.72|264.72|270.69|264.69|0
1643400380000|2022-01-28 20:06:20|270.73|264.73|270.76|264.76|270.76|264.76|270.73|264.73|0
1643400390000|2022-01-28 20:06:30|270.72|264.72|270.75|264.75|270.76|264.76|270.72|264.72|0
1643400420000|2022-01-28 20:07:00|270.76|264.76|270.79|264.79|270.8|264.8|270.76|264.76|0
1643400430000|2022-01-28 20:07:10|270.8|264.8|270.73|264.73|270.8|264.8|270.72|264.72|0
1643400440000|2022-01-28 20:07:20|270.66|264.66|270.64|264.64|270.66|264.66|270.64|264.64|0
1643400450000|2022-01-28 20:07:30|270.61|264.61|270.59|264.59|270.75|264.75|270.59|264.59|0
1643400460000|2022-01-28 20:07:40|270.58|264.58|270.58|264.58|270.58|264.58|270.58|264.58|0
1643400480000|2022-01-28 20:08:00|270.59|264.59|270.59|264.59|270.59|264.59|270.59|264.59|0
1643400490000|2022-01-28 20:08:10|270.62|264.62|270.59|264.59|270.62|264.62|270.59|264.59|0
1643400500000|2022-01-28 20:08:20|270.61|264.61|270.63|264.63|270.63|264.63|270.61|264.61|0
1643400510000|2022-01-28 20:08:30|270.64|264.64|270.79|264.79|270.79|264.79|270.64|264.64|0
1643400520000|2022-01-28 20:08:40|270.8|264.8|270.82|264.82|270.82|264.82|270.8|264.8|0
1643400530000|2022-01-28 20:08:50|270.8|264.8|270.8|264.8|270.8|264.8|270.8|264.8|0
1643400540000|2022-01-28 20:09:00|270.81|264.81|270.81|264.81|270.81|264.81|270.81|264.81|0
1643400560000|2022-01-28 20:09:20|270.79|264.79|270.81|264.81|270.81|264.81|270.79|264.79|0
1643400570000|2022-01-28 20:09:30|270.8|264.8|270.8|264.8|270.8|264.8|270.8|264.8|0
1643400580000|2022-01-28 20:09:40|270.81|264.81|270.81|264.81|270.82|264.82|270.81|264.81|0
1643400590000|2022-01-28 20:09:50|270.82|264.82|270.81|264.81|270.82|264.82|270.81|264.81|0
1643400600000|2022-01-28 20:10:00|270.8|264.8|270.73|264.73|270.8|264.8|270.73|264.73|0
1643400610000|2022-01-28 20:10:10|270.72|264.72|270.71|264.71|270.72|264.72|270.7|264.7|0
1643400620000|2022-01-28 20:10:20|270.89|264.89|270.92|264.92|270.93|264.93|270.88|264.88|0
1643400630000|2022-01-28 20:10:30|270.94|264.94|270.94|264.94|270.94|264.94|270.94|264.94|0
1643400640000|2022-01-28 20:10:40|270.96|264.96|270.96|264.96|270.96|264.96|270.96|264.96|0
1643400650000|2022-01-28 20:10:50|270.95|264.95|270.95|264.95|270.95|264.95|270.95|264.95|0
1643400670000|2022-01-28 20:11:10|270.92|264.92|270.92|264.92|270.92|264.92|270.92|264.92|0
1643400680000|2022-01-28 20:11:20|270.91|264.91|270.94|264.94|270.94|264.94|270.91|264.91|0
1643400690000|2022-01-28 20:11:30|270.93|264.93|270.79|264.79|270.93|264.93|270.79|264.79|0
1643400700000|2022-01-28 20:11:40|270.75|264.75|270.71|264.71|270.75|264.75|270.71|264.71|0
1643400710000|2022-01-28 20:11:50|270.67|264.67|270.67|264.67|270.67|264.67|270.67|264.67|0
1643400720000|2022-01-28 20:12:00|270.68|264.68|270.59|264.59|270.7|264.7|270.59|264.59|0
1643400730000|2022-01-28 20:12:10|270.58|264.58|270.58|264.58|270.59|264.59|270.58|264.58|0
1643400740000|2022-01-28 20:12:20|270.59|264.59|270.59|264.59|270.59|264.59|270.59|264.59|0
1643400750000|2022-01-28 20:12:30|270.68|264.68|270.68|264.68|270.68|264.68|270.68|264.68|0
1643400760000|2022-01-28 20:12:40|270.67|264.67|270.68|264.68|270.68|264.68|270.67|264.67|0
1643400770000|2022-01-28 20:12:50|270.66|264.66|270.64|264.64|270.66|264.66|270.63|264.63|0
1643400780000|2022-01-28 20:13:00|270.65|264.65|270.65|264.65|270.68|264.68|270.65|264.65|0
1643400790000|2022-01-28 20:13:10|270.57|264.57|270.52|264.52|270.57|264.57|270.52|264.52|0
1643400800000|2022-01-28 20:13:20|270.47|264.47|270.46|264.46|270.47|264.47|270.46|264.46|0
1643400810000|2022-01-28 20:13:30|270.47|264.47|270.44|264.44|270.47|264.47|270.44|264.44|0
1643400820000|2022-01-28 20:13:40|270.45|264.45|270.44|264.44|270.45|264.45|270.44|264.44|0
1643400830000|2022-01-28 20:13:50|270.4|264.4|270.39|264.39|270.4|264.4|270.39|264.39|0
1643400840000|2022-01-28 20:14:00|270.4|264.4|270.42|264.42|270.42|264.42|270.4|264.4|0
1643400850000|2022-01-28 20:14:10|270.48|264.48|270.43|264.43|270.48|264.48|270.43|264.43|0
1643400860000|2022-01-28 20:14:20|270.44|264.44|270.44|264.44|270.44|264.44|270.43|264.43|0
1643400890000|2022-01-28 20:14:50|270.47|264.47|270.44|264.44|270.47|264.47|270.44|264.44|0
1643400900000|2022-01-28 20:15:00|270.43|264.43|270.53|264.53|270.54|264.54|270.43|264.43|0
1643400910000|2022-01-28 20:15:10|270.52|264.52|270.46|264.46|270.52|264.52|270.46|264.46|0
1643400920000|2022-01-28 20:15:20|270.47|264.47|270.47|264.47|270.47|264.47|270.47|264.47|0
1643400930000|2022-01-28 20:15:30|270.48|264.48|270.55|264.55|270.55|264.55|270.48|264.48|0
1643400940000|2022-01-28 20:15:40|270.61|264.61|270.6|264.6|270.61|264.61|270.6|264.6|0
1643400950000|2022-01-28 20:15:50|270.56|264.56|270.56|264.56|270.56|264.56|270.56|264.56|0
1643400960000|2022-01-28 20:16:00|270.57|264.57|270.57|264.57|270.69|264.69|270.57|264.57|0
1643400970000|2022-01-28 20:16:10|270.53|264.53|270.53|264.53|270.56|264.56|270.53|264.53|0
1643400980000|2022-01-28 20:16:20|270.46|264.46|270.45|264.45|270.47|264.47|270.45|264.45|0
1643400990000|2022-01-28 20:16:30|270.41|264.41|270.34|264.34|270.41|264.41|270.34|264.34|0
1643401030000|2022-01-28 20:17:10|270.37|264.37|270.3|264.3|270.37|264.37|270.3|264.3|0
1643401040000|2022-01-28 20:17:20|270.29|264.29|270.29|264.29|270.29|264.29|270.29|264.29|0
1643401050000|2022-01-28 20:17:30|270.3|264.3|270.3|264.3|270.3|264.3|270.3|264.3|0
1643401060000|2022-01-28 20:17:40|270.29|264.29|270.29|264.29|270.29|264.29|270.29|264.29|0
1643401070000|2022-01-28 20:17:50|270.26|264.26|270.25|264.25|270.26|264.26|270.25|264.25|0
1643401080000|2022-01-28 20:18:00|270.22|264.22|270.21|264.21|270.22|264.22|270.17|264.17|0
1643401100000|2022-01-28 20:18:20|270.22|264.22|270.21|264.21|270.22|264.22|270.19|264.19|0
1643401110000|2022-01-28 20:18:30|270.17|264.17|270.16|264.16|270.17|264.17|270.15|264.15|0
1643401120000|2022-01-28 20:18:40|270.15|264.15|270.15|264.15|270.15|264.15|270.15|264.15|0
1643401130000|2022-01-28 20:18:50|270.17|264.17|270.17|264.17|270.17|264.17|270.17|264.17|0
1643401140000|2022-01-28 20:19:00|270.16|264.16|270.17|264.17|270.17|264.17|270.16|264.16|0
1643401150000|2022-01-28 20:19:10|270.19|264.19|270.24|264.24|270.25|264.25|270.19|264.19|0
1643401160000|2022-01-28 20:19:20|270.29|264.29|270.33|264.33|270.33|264.33|270.29|264.29|0
1643401170000|2022-01-28 20:19:30|270.34|264.34|270.39|264.39|270.39|264.39|270.34|264.34|0
1643401180000|2022-01-28 20:19:40|270.41|264.41|270.42|264.42|270.42|264.42|270.4|264.4|0
1643401190000|2022-01-28 20:19:50|270.41|264.41|270.42|264.42|270.42|264.42|270.41|264.41|0
1643401200000|2022-01-28 20:20:00|270.34|264.34|270.34|264.34|270.34|264.34|270.32|264.32|0
1643401210000|2022-01-28 20:20:10|270.39|264.39|270.51|264.51|270.51|264.51|270.39|264.39|0
1643401220000|2022-01-28 20:20:20|270.56|264.56|270.71|264.71|270.72|264.72|270.56|264.56|0
1643401230000|2022-01-28 20:20:30|270.76|264.76|270.67|264.67|270.77|264.77|270.67|264.67|0
1643401260000|2022-01-28 20:21:00|270.83|264.83|271.02|265.02|271.02|265.02|270.82|264.82|0
1643401270000|2022-01-28 20:21:10|271.03|265.03|271.13|265.13|271.14|265.14|271.03|265.03|0
1643401280000|2022-01-28 20:21:20|271.14|265.14|271.13|265.13|271.14|265.14|271.13|265.13|0
1643401290000|2022-01-28 20:21:30|271.09|265.09|271.08|265.08|271.09|265.09|271.08|265.08|0
1643401300000|2022-01-28 20:21:40|271.06|265.06|271.03|265.03|271.06|265.06|271.03|265.03|0
1643401310000|2022-01-28 20:21:50|271.02|265.02|271.02|265.02|271.02|265.02|271.02|265.02|0
1643401320000|2022-01-28 20:22:00|271.01|265.01|270.98|264.98|271.01|265.01|270.98|264.98|0
1643401330000|2022-01-28 20:22:10|271.12|265.12|271.25|265.25|271.25|265.25|271.11|265.11|0
1643401340000|2022-01-28 20:22:20|271.21|265.21|271.21|265.21|271.21|265.21|271.21|265.21|0
1643401350000|2022-01-28 20:22:30|271.16|265.16|271.16|265.16|271.16|265.16|271.16|265.16|0
1643401360000|2022-01-28 20:22:40|271.17|265.17|271.09|265.09|271.17|265.17|271.09|265.09|0
1643401380000|2022-01-28 20:23:00|271.15|265.15|271.15|265.15|271.15|265.15|271.15|265.15|0
1643401390000|2022-01-28 20:23:10|271.14|265.14|271.11|265.11|271.14|265.14|271.11|265.11|0
1643401400000|2022-01-28 20:23:20|271.13|265.13|271.13|265.13|271.13|265.13|271.13|265.13|0
1643401410000|2022-01-28 20:23:30|271.12|265.12|271.01|265.01|271.12|265.12|271.01|265.01|0
1643401420000|2022-01-28 20:23:40|271|265|271|265|271|265|271|265|0
1643401430000|2022-01-28 20:23:50|271.01|265.01|271|265|271.01|265.01|271|265|0
1643401440000|2022-01-28 20:24:00|271.01|265.01|271.05|265.05|271.05|265.05|271.01|265.01|0
1643401450000|2022-01-28 20:24:10|271.14|265.14|271.11|265.11|271.14|265.14|271.11|265.11|0
1643401460000|2022-01-28 20:24:20|271.12|265.12|271.12|265.12|271.12|265.12|271.12|265.12|0
1643401470000|2022-01-28 20:24:30|271.11|265.11|271.11|265.11|271.11|265.11|271.11|265.11|0
1643401480000|2022-01-28 20:24:40|271.12|265.12|271.19|265.19|271.19|265.19|271.12|265.12|0
1643401490000|2022-01-28 20:24:50|271.22|265.22|271.24|265.24|271.24|265.24|271.22|265.22|0
1643401500000|2022-01-28 20:25:00|271.23|265.23|271.23|265.23|271.23|265.23|271.23|265.23|0
1643401510000|2022-01-28 20:25:10|271.24|265.24|271.24|265.24|271.24|265.24|271.24|265.24|0
1643401520000|2022-01-28 20:25:20|271.25|265.25|271.21|265.21|271.25|265.25|271.2|265.2|0
1643401530000|2022-01-28 20:25:30|271.24|265.24|271.24|265.24|271.24|265.24|271.24|265.24|0
1643401540000|2022-01-28 20:25:40|271.23|265.23|271.18|265.18|271.23|265.23|271.18|265.18|0
1643401550000|2022-01-28 20:25:50|271.17|265.17|271.16|265.16|271.17|265.17|271.16|265.16|0
1643401560000|2022-01-28 20:26:00|271.13|265.13|271.12|265.12|271.13|265.13|271.12|265.12|0
1643401570000|2022-01-28 20:26:10|271.13|265.13|271.13|265.13|271.13|265.13|271.13|265.13|0
1643401580000|2022-01-28 20:26:20|271.04|265.04|271.04|265.04|271.04|265.04|271.04|265.04|0
1643401590000|2022-01-28 20:26:30|271.05|265.05|271.05|265.05|271.05|265.05|271.03|265.03|0
1643401600000|2022-01-28 20:26:40|271.06|265.06|271.06|265.06|271.06|265.06|271.06|265.06|0
1643401610000|2022-01-28 20:26:50|271.07|265.07|271.06|265.06|271.07|265.07|271.06|265.06|0
1643401620000|2022-01-28 20:27:00|271.07|265.07|271.08|265.08|271.08|265.08|271.05|265.05|0
1643401630000|2022-01-28 20:27:10|271.07|265.07|271.07|265.07|271.07|265.07|271.07|265.07|0
1643401640000|2022-01-28 20:27:20|271.08|265.08|271.07|265.07|271.08|265.08|271.07|265.07|0
1643401650000|2022-01-28 20:27:30|270.94|264.94|270.96|264.96|270.96|264.96|270.94|264.94|0
1643401660000|2022-01-28 20:27:40|270.97|264.97|270.97|264.97|271|265|270.97|264.97|0
1643401670000|2022-01-28 20:27:50|270.98|264.98|271|265|271|265|270.98|264.98|0
1643401680000|2022-01-28 20:28:00|271.01|265.01|270.98|264.98|271.01|265.01|270.98|264.98|0
1643401700000|2022-01-28 20:28:20|270.97|264.97|270.96|264.96|270.97|264.97|270.96|264.96|0
1643401710000|2022-01-28 20:28:30|270.95|264.95|270.96|264.96|270.97|264.97|270.95|264.95|0
1643401720000|2022-01-28 20:28:40|270.93|264.93|270.97|264.97|270.98|264.98|270.93|264.93|0
1643401730000|2022-01-28 20:28:50|270.95|264.95|270.95|264.95|270.96|264.96|270.95|264.95|0
1643401740000|2022-01-28 20:29:00|270.96|264.96|270.93|264.93|270.97|264.97|270.93|264.93|0
1643401750000|2022-01-28 20:29:10|270.92|264.92|270.92|264.92|270.92|264.92|270.91|264.91|0
1643401760000|2022-01-28 20:29:20|270.91|264.91|270.91|264.91|270.91|264.91|270.91|264.91|0
1643401770000|2022-01-28 20:29:30|270.92|264.92|270.92|264.92|270.92|264.92|270.92|264.92|0
1643401780000|2022-01-28 20:29:40|270.93|264.93|270.95|264.95|270.95|264.95|270.92|264.92|0
1643401800000|2022-01-28 20:30:00|270.94|264.94|270.94|264.94|270.94|264.94|270.94|264.94|0
1643401810000|2022-01-28 20:30:10|270.93|264.93|270.92|264.92|270.93|264.93|270.92|264.92|0
1643401820000|2022-01-28 20:30:20|270.86|264.86|270.83|264.83|270.86|264.86|270.79|264.79|0
1643401830000|2022-01-28 20:30:30|270.85|264.85|270.75|264.75|270.85|264.85|270.75|264.75|0
1643401840000|2022-01-28 20:30:40|270.74|264.74|270.74|264.74|270.74|264.74|270.74|264.74|0
1643401850000|2022-01-28 20:30:50|270.79|264.79|270.79|264.79|270.79|264.79|270.79|264.79|0
1643401860000|2022-01-28 20:31:00|270.74|264.74|270.68|264.68|270.76|264.76|270.68|264.68|0
1643401870000|2022-01-28 20:31:10|270.65|264.65|270.51|264.51|270.65|264.65|270.51|264.51|0
1643401890000|2022-01-28 20:31:30|270.49|264.49|270.44|264.44|270.49|264.49|270.44|264.44|0
1643401900000|2022-01-28 20:31:40|270.34|264.34|270.36|264.36|270.42|264.42|270.34|264.34|0
1643401910000|2022-01-28 20:31:50|270.35|264.35|270.38|264.38|270.38|264.38|270.35|264.35|0
1643401920000|2022-01-28 20:32:00|270.39|264.39|270.41|264.41|270.41|264.41|270.39|264.39|0
1643401940000|2022-01-28 20:32:20|270.42|264.42|270.51|264.51|270.51|264.51|270.42|264.42|0
1643401950000|2022-01-28 20:32:30|270.52|264.52|270.51|264.51|270.52|264.52|270.51|264.51|0
1643401960000|2022-01-28 20:32:40|270.5|264.5|270.55|264.55|270.55|264.55|270.49|264.49|0
1643401970000|2022-01-28 20:32:50|270.61|264.61|270.61|264.61|270.61|264.61|270.61|264.61|0
1643401980000|2022-01-28 20:33:00|270.69|264.69|270.73|264.73|270.73|264.73|270.69|264.69|0
1643401990000|2022-01-28 20:33:10|270.78|264.78|270.84|264.84|270.84|264.84|270.78|264.78|0
1643402000000|2022-01-28 20:33:20|270.88|264.88|270.97|264.97|270.97|264.97|270.88|264.88|0
1643402010000|2022-01-28 20:33:30|270.98|264.98|270.97|264.97|270.98|264.98|270.97|264.97|0
1643402020000|2022-01-28 20:33:40|270.98|264.98|270.95|264.95|270.98|264.98|270.95|264.95|0
1643402030000|2022-01-28 20:33:50|270.96|264.96|270.97|264.97|270.97|264.97|270.96|264.96|0
1643402040000|2022-01-28 20:34:00|270.96|264.96|270.98|264.98|270.98|264.98|270.95|264.95|0
1643402050000|2022-01-28 20:34:10|270.99|264.99|270.99|264.99|270.99|264.99|270.98|264.98|0
1643402060000|2022-01-28 20:34:20|271.02|265.02|271.04|265.04|271.04|265.04|270.98|264.98|0
1643402080000|2022-01-28 20:34:40|270.96|264.96|270.96|264.96|270.96|264.96|270.92|264.92|0
1643402090000|2022-01-28 20:34:50|270.95|264.95|270.87|264.87|270.95|264.95|270.87|264.87|0
1643402100000|2022-01-28 20:35:00|270.9|264.9|270.9|264.9|270.9|264.9|270.9|264.9|0
1643402110000|2022-01-28 20:35:10|270.85|264.85|270.8|264.8|270.85|264.85|270.79|264.79|0
1643402120000|2022-01-28 20:35:20|270.89|264.89|270.9|264.9|270.91|264.91|270.88|264.88|0
1643402140000|2022-01-28 20:35:40|271.09|265.09|271.06|265.06|271.09|265.09|271.03|265.03|0
1643402150000|2022-01-28 20:35:50|271.04|265.04|271.04|265.04|271.04|265.04|271.04|265.04|0
1643402160000|2022-01-28 20:36:00|271.05|265.05|271.13|265.13|271.13|265.13|271.05|265.05|0
1643402170000|2022-01-28 20:36:10|271.12|265.12|271.12|265.12|271.12|265.12|271.12|265.12|0
1643402180000|2022-01-28 20:36:20|271.15|265.15|271.15|265.15|271.15|265.15|271.15|265.15|0
1643402190000|2022-01-28 20:36:30|271.16|265.16|271.15|265.15|271.16|265.16|271.15|265.15|0
1643402200000|2022-01-28 20:36:40|271.14|265.14|271.14|265.14|271.14|265.14|271.14|265.14|0
1643402210000|2022-01-28 20:36:50|271.13|265.13|271.13|265.13|271.13|265.13|271.13|265.13|0
1643402220000|2022-01-28 20:37:00|271.28|265.28|271.3|265.3|271.34|265.34|271.27|265.27|0
1643402230000|2022-01-28 20:37:10|271.36|265.36|271.37|265.37|271.37|265.37|271.36|265.36|0
1643402240000|2022-01-28 20:37:20|271.39|265.39|271.38|265.38|271.39|265.39|271.38|265.38|0
1643402250000|2022-01-28 20:37:30|271.39|265.39|271.38|265.38|271.39|265.39|271.38|265.38|0
1643402260000|2022-01-28 20:37:40|271.39|265.39|271.31|265.31|271.39|265.39|271.27|265.27|0
1643402270000|2022-01-28 20:37:50|271.3|265.3|271.31|265.31|271.31|265.31|271.3|265.3|0
1643402280000|2022-01-28 20:38:00|271.32|265.32|271.31|265.31|271.32|265.32|271.31|265.31|0
1643402290000|2022-01-28 20:38:10|271.3|265.3|271.32|265.32|271.33|265.33|271.28|265.28|0
1643402300000|2022-01-28 20:38:20|271.33|265.33|271.34|265.34|271.34|265.34|271.33|265.33|0
1643402310000|2022-01-28 20:38:30|271.33|265.33|271.31|265.31|271.34|265.34|271.31|265.31|0
1643402320000|2022-01-28 20:38:40|271.3|265.3|271.26|265.26|271.3|265.3|271.26|265.26|0
1643402330000|2022-01-28 20:38:50|271.27|265.27|271.31|265.31|271.31|265.31|271.27|265.27|0
1643402340000|2022-01-28 20:39:00|271.3|265.3|271.31|265.31|271.31|265.31|271.3|265.3|0
1643402350000|2022-01-28 20:39:10|271.3|265.3|271.28|265.28|271.3|265.3|271.27|265.27|0
1643402360000|2022-01-28 20:39:20|271.29|265.29|271.34|265.34|271.34|265.34|271.29|265.29|0
1643402370000|2022-01-28 20:39:30|271.36|265.36|271.36|265.36|271.41|265.41|271.36|265.36|0
1643402380000|2022-01-28 20:39:40|271.33|265.33|271.31|265.31|271.33|265.33|271.31|265.31|0
1643402390000|2022-01-28 20:39:50|271.3|265.3|271.31|265.31|271.31|265.31|271.3|265.3|0
1643402400000|2022-01-28 20:40:00|271.3|265.3|271.34|265.34|271.34|265.34|271.3|265.3|0
1643402410000|2022-01-28 20:40:10|271.35|265.35|271.35|265.35|271.36|265.36|271.35|265.35|0
1643402420000|2022-01-28 20:40:20|271.37|265.37|271.36|265.36|271.37|265.37|271.36|265.36|0
1643402430000|2022-01-28 20:40:30|271.3|265.3|271.3|265.3|271.3|265.3|271.29|265.29|0
1643402440000|2022-01-28 20:40:40|271.15|265.15|271.16|265.16|271.16|265.16|271.15|265.15|0
1643402450000|2022-01-28 20:40:50|271.17|265.17|271.17|265.17|271.17|265.17|271.17|265.17|0
1643402460000|2022-01-28 20:41:00|271.18|265.18|271.21|265.21|271.21|265.21|271.18|265.18|0
1643402470000|2022-01-28 20:41:10|271.2|265.2|271.15|265.15|271.2|265.2|271.15|265.15|0
1643402480000|2022-01-28 20:41:20|271.1|265.1|271.16|265.16|271.16|265.16|271.1|265.1|0
1643402490000|2022-01-28 20:41:30|271.13|265.13|271.13|265.13|271.13|265.13|271.13|265.13|0
1643402500000|2022-01-28 20:41:40|271.08|265.08|271.08|265.08|271.08|265.08|271.07|265.07|0
1643402510000|2022-01-28 20:41:50|271.12|265.12|271.12|265.12|271.12|265.12|271.12|265.12|0
1643402520000|2022-01-28 20:42:00|271.11|265.11|271.11|265.11|271.11|265.11|271.11|265.11|0
1643402540000|2022-01-28 20:42:20|271.08|265.08|271.09|265.09|271.09|265.09|271.08|265.08|0
1643402550000|2022-01-28 20:42:30|271.08|265.08|271.09|265.09|271.09|265.09|271.08|265.08|0
1643402560000|2022-01-28 20:42:40|271.13|265.13|271.24|265.24|271.24|265.24|271.13|265.13|0
1643402570000|2022-01-28 20:42:50|271.25|265.25|271.25|265.25|271.25|265.25|271.25|265.25|0
1643402580000|2022-01-28 20:43:00|271.27|265.27|271.28|265.28|271.28|265.28|271.27|265.27|0
1643402590000|2022-01-28 20:43:10|271.32|265.32|271.3|265.3|271.32|265.32|271.3|265.3|0
1643402600000|2022-01-28 20:43:20|271.31|265.31|271.3|265.3|271.31|265.31|271.3|265.3|0
1643402610000|2022-01-28 20:43:30|271.31|265.31|271.36|265.36|271.36|265.36|271.31|265.31|0
1643402620000|2022-01-28 20:43:40|271.39|265.39|271.4|265.4|271.4|265.4|271.39|265.39|0
1643402630000|2022-01-28 20:43:50|271.39|265.39|271.44|265.44|271.44|265.44|271.39|265.39|0
1643402640000|2022-01-28 20:44:00|271.41|265.41|271.53|265.53|271.54|265.54|271.36|265.36|0
1643402650000|2022-01-28 20:44:10|271.54|265.54|271.55|265.55|271.55|265.55|271.54|265.54|0
1643402660000|2022-01-28 20:44:20|271.54|265.54|271.54|265.54|271.55|265.55|271.54|265.54|0
1643402670000|2022-01-28 20:44:30|271.55|265.55|271.68|265.68|271.68|265.68|271.54|265.54|0
1643402680000|2022-01-28 20:44:40|271.7|265.7|271.75|265.75|271.76|265.76|271.7|265.7|0
1643402690000|2022-01-28 20:44:50|271.71|265.71|271.69|265.69|271.72|265.72|271.69|265.69|0
1643402700000|2022-01-28 20:45:00|271.68|265.68|271.61|265.61|271.68|265.68|271.61|265.61|0
1643402710000|2022-01-28 20:45:10|271.6|265.6|271.56|265.56|271.61|265.61|271.56|265.56|0
1643402720000|2022-01-28 20:45:20|271.47|265.47|271.49|265.49|271.5|265.5|271.47|265.47|0
1643402730000|2022-01-28 20:45:30|271.5|265.5|271.49|265.49|271.5|265.5|271.49|265.49|0
1643402740000|2022-01-28 20:45:40|271.45|265.45|271.46|265.46|271.47|265.47|271.45|265.45|0
1643402750000|2022-01-28 20:45:50|271.47|265.47|271.47|265.47|271.47|265.47|271.47|265.47|0
1643402760000|2022-01-28 20:46:00|271.48|265.48|271.56|265.56|271.56|265.56|271.48|265.48|0
1643402770000|2022-01-28 20:46:10|271.57|265.57|271.57|265.57|271.57|265.57|271.56|265.56|0
1643402780000|2022-01-28 20:46:20|271.55|265.55|271.56|265.56|271.56|265.56|271.55|265.55|0
1643402790000|2022-01-28 20:46:30|271.46|265.46|271.58|265.58|271.58|265.58|271.46|265.46|0
1643402800000|2022-01-28 20:46:40|271.59|265.59|271.61|265.61|271.61|265.61|271.59|265.59|0
1643402810000|2022-01-28 20:46:50|271.47|265.47|271.46|265.46|271.47|265.47|271.46|265.46|0
1643402830000|2022-01-28 20:47:10|271.56|265.56|271.55|265.55|271.56|265.56|271.55|265.55|0
1643402840000|2022-01-28 20:47:20|271.57|265.57|271.56|265.56|271.57|265.57|271.56|265.56|0
1643402850000|2022-01-28 20:47:30|271.54|265.54|271.62|265.62|271.62|265.62|271.54|265.54|0
1643402860000|2022-01-28 20:47:40|271.7|265.7|271.7|265.7|271.7|265.7|271.7|265.7|0
1643402870000|2022-01-28 20:47:50|271.71|265.71|271.59|265.59|271.71|265.71|271.59|265.59|0
1643402880000|2022-01-28 20:48:00|271.61|265.61|271.62|265.62|271.62|265.62|271.61|265.61|0
1643402890000|2022-01-28 20:48:10|271.61|265.61|271.62|265.62|271.62|265.62|271.61|265.61|0
1643402900000|2022-01-28 20:48:20|271.63|265.63|271.64|265.64|271.64|265.64|271.63|265.63|0
1643402910000|2022-01-28 20:48:30|271.71|265.71|271.71|265.71|271.71|265.71|271.66|265.66|0
1643402920000|2022-01-28 20:48:40|271.76|265.76|271.74|265.74|271.83|265.83|271.74|265.74|0
1643402930000|2022-01-28 20:48:50|271.73|265.73|271.76|265.76|271.77|265.77|271.73|265.73|0
1643402940000|2022-01-28 20:49:00|271.77|265.77|271.88|265.88|271.93|265.93|271.77|265.77|0
1643402950000|2022-01-28 20:49:10|271.89|265.89|271.89|265.89|271.91|265.91|271.89|265.89|0
1643402960000|2022-01-28 20:49:20|271.9|265.9|271.87|265.87|271.92|265.92|271.87|265.87|0
1643402970000|2022-01-28 20:49:30|271.88|265.88|271.88|265.88|271.88|265.88|271.87|265.87|0
1643402980000|2022-01-28 20:49:40|271.85|265.85|271.85|265.85|271.85|265.85|271.84|265.84|0
1643403000000|2022-01-28 20:50:00|271.9|265.9|271.91|265.91|271.95|265.95|271.9|265.9|0
1643403010000|2022-01-28 20:50:10|271.95|265.95|272.21|266.21|272.21|266.21|271.94|265.94|0
1643403020000|2022-01-28 20:50:20|272.2|266.2|272.21|266.21|272.21|266.21|272.19|266.19|0
1643403030000|2022-01-28 20:50:30|272.22|266.22|272.23|266.23|272.23|266.23|272.22|266.22|0
1643403040000|2022-01-28 20:50:40|272.25|266.25|272.3|266.3|272.31|266.31|272.24|266.24|0
1643403050000|2022-01-28 20:50:50|272.29|266.29|272.32|266.32|272.32|266.32|272.29|266.29|0
1643403060000|2022-01-28 20:51:00|272.31|266.31|272.54|266.54|272.54|266.54|272.3|266.3|0
1643403070000|2022-01-28 20:51:10|272.55|266.55|272.49|266.49|272.55|266.55|272.47|266.47|0
1643403080000|2022-01-28 20:51:20|272.46|266.46|272.47|266.47|272.47|266.47|272.46|266.46|0
1643403090000|2022-01-28 20:51:30|272.5|266.5|272.48|266.48|272.52|266.52|272.48|266.48|0
1643403100000|2022-01-28 20:51:40|272.47|266.47|272.47|266.47|272.47|266.47|272.42|266.42|0
1643403110000|2022-01-28 20:51:50|272.48|266.48|272.5|266.5|272.5|266.5|272.48|266.48|0
1643403120000|2022-01-28 20:52:00|272.51|266.51|272.51|266.51|272.55|266.55|272.5|266.5|0
1643403130000|2022-01-28 20:52:10|272.52|266.52|272.52|266.52|272.52|266.52|272.52|266.52|0
1643403140000|2022-01-28 20:52:20|272.5|266.5|272.49|266.49|272.52|266.52|272.49|266.49|0
1643403150000|2022-01-28 20:52:30|272.5|266.5|272.5|266.5|272.5|266.5|272.5|266.5|0
1643403160000|2022-01-28 20:52:40|272.51|266.51|272.66|266.66|272.68|266.68|272.5|266.5|0
1643403170000|2022-01-28 20:52:50|272.68|266.68|272.67|266.67|272.69|266.69|272.67|266.67|0
1643403180000|2022-01-28 20:53:00|272.69|266.69|272.65|266.65|272.69|266.69|272.65|266.65|0
1643403190000|2022-01-28 20:53:10|272.67|266.67|272.62|266.62|272.67|266.67|272.62|266.62|0
1643403200000|2022-01-28 20:53:20|272.58|266.58|272.58|266.58|272.58|266.58|272.58|266.58|0
1643403210000|2022-01-28 20:53:30|272.57|266.57|272.5|266.5|272.57|266.57|272.5|266.5|0
1643403220000|2022-01-28 20:53:40|272.49|266.49|272.47|266.47|272.49|266.49|272.38|266.38|0
1643403230000|2022-01-28 20:53:50|272.46|266.46|272.44|266.44|272.48|266.48|272.44|266.44|0
1643403240000|2022-01-28 20:54:00|272.41|266.41|272.38|266.38|272.41|266.41|272.38|266.38|0
1643403260000|2022-01-28 20:54:20|272.4|266.4|272.37|266.37|272.4|266.4|272.37|266.37|0
1643403270000|2022-01-28 20:54:30|272.38|266.38|272.4|266.4|272.4|266.4|272.38|266.38|0
1643403280000|2022-01-28 20:54:40|272.44|266.44|272.45|266.45|272.46|266.46|272.44|266.44|0
1643403290000|2022-01-28 20:54:50|272.48|266.48|272.81|266.81|272.82|266.82|272.48|266.48|0
1643403300000|2022-01-28 20:55:00|272.76|266.76|272.72|266.72|272.76|266.76|272.72|266.72|0
1643403310000|2022-01-28 20:55:10|272.71|266.71|272.76|266.76|272.76|266.76|272.69|266.69|0
1643403320000|2022-01-28 20:55:20|272.75|266.75|272.81|266.81|272.82|266.82|272.75|266.75|0
1643403330000|2022-01-28 20:55:30|272.89|266.89|272.92|266.92|272.92|266.92|272.89|266.89|0
1643403340000|2022-01-28 20:55:40|272.94|266.94|272.87|266.87|272.96|266.96|272.87|266.87|0
1643403350000|2022-01-28 20:55:50|272.89|266.89|272.89|266.89|272.89|266.89|272.83|266.83|0
1643403360000|2022-01-28 20:56:00|272.88|266.88|273|267|273|267|272.88|266.88|0
1643403370000|2022-01-28 20:56:10|273.14|267.14|273.2|267.2|273.2|267.2|273.13|267.13|0
1643403380000|2022-01-28 20:56:20|273.19|267.19|273.17|267.17|273.19|267.19|273.15|267.15|0
1643403390000|2022-01-28 20:56:30|273.18|267.18|273.17|267.17|273.18|267.18|273.17|267.17|0
1643403400000|2022-01-28 20:56:40|273.08|267.08|273.03|267.03|273.08|267.08|272.99|266.99|0
1643403410000|2022-01-28 20:56:50|273.02|267.02|273.21|267.21|273.21|267.21|273.02|267.02|0
1643403420000|2022-01-28 20:57:00|273.23|267.23|273.33|267.33|273.33|267.33|273.23|267.23|0
1643403430000|2022-01-28 20:57:10|273.31|267.31|273.36|267.36|273.37|267.37|273.31|267.31|0
1643403440000|2022-01-28 20:57:20|273.39|267.39|273.34|267.34|273.39|267.39|273.34|267.34|0
1643403450000|2022-01-28 20:57:30|273.3|267.3|273.24|267.24|273.3|267.3|273.24|267.24|0
1643403460000|2022-01-28 20:57:40|273.25|267.25|273.2|267.2|273.29|267.29|273.2|267.2|0
1643403470000|2022-01-28 20:57:50|273.22|267.22|273.2|267.2|273.22|267.22|273.2|267.2|0
1643403480000|2022-01-28 20:58:00|273.18|267.18|273.21|267.21|273.29|267.29|273.18|267.18|0
1643403490000|2022-01-28 20:58:10|273.13|267.13|273.06|267.06|273.13|267.13|273.05|267.05|0
1643403500000|2022-01-28 20:58:20|273.02|267.02|273.01|267.01|273.02|267.02|273.01|267.01|0
1643403510000|2022-01-28 20:58:30|273.02|267.02|273.06|267.06|273.06|267.06|273.02|267.02|0
1643403520000|2022-01-28 20:58:40|273.08|267.08|273.15|267.15|273.15|267.15|273.05|267.05|0
1643403530000|2022-01-28 20:58:50|273.19|267.19|273.26|267.26|273.29|267.29|273.19|267.19|0
1643403540000|2022-01-28 20:59:00|273.28|267.28|273.34|267.34|273.34|267.34|273.27|267.27|0
1643403550000|2022-01-28 20:59:10|273.35|267.35|273.37|267.37|273.37|267.37|273.29|267.29|0
1643403560000|2022-01-28 20:59:20|273.35|267.35|273.22|267.22|273.48|267.48|273.22|267.22|0
1643403570000|2022-01-28 20:59:30|273.2|267.2|273.37|267.37|273.66|267.66|273.2|267.2|0
1643403580000|2022-01-28 20:59:40|273.24|267.24|273.36|267.36|273.43|267.43|273.18|267.18|0
1643403590000|2022-01-28 20:59:50|273.35|267.35|272.97|266.97|273.39|267.39|272.97|266.97|0
1643639590000|2022-01-31 14:33:10|277.27|271.27|277.36|271.36|277.41|271.41|277.27|271.27|0
1643639600000|2022-01-31 14:33:20|277.34|271.34|277.37|271.37|277.37|271.37|277.25|271.25|0
1643639610000|2022-01-31 14:33:30|277.36|271.36|277.52|271.52|277.52|271.52|277.36|271.36|0
1643639620000|2022-01-31 14:33:40|277.55|271.55|277.48|271.48|277.61|271.61|277.46|271.46|0
1643639630000|2022-01-31 14:33:50|277.42|271.42|277.47|271.47|277.47|271.47|277.42|271.42|0
1643639640000|2022-01-31 14:34:00|277.5|271.5|277.55|271.55|277.58|271.58|277.5|271.5|0
1643639650000|2022-01-31 14:34:10|277.6|271.6|277.86|271.86|277.86|271.86|277.5|271.5|0
1643639660000|2022-01-31 14:34:20|277.88|271.88|277.67|271.67|277.88|271.88|277.67|271.67|0
1643639670000|2022-01-31 14:34:30|277.86|271.86|277.9|271.9|277.94|271.94|277.86|271.86|0
1643639680000|2022-01-31 14:34:40|277.89|271.89|277.51|271.51|277.89|271.89|277.51|271.51|0
1643639690000|2022-01-31 14:34:50|277.4|271.4|277.29|271.29|277.4|271.4|277.11|271.11|0
1643639700000|2022-01-31 14:35:00|277.27|271.27|277.07|271.07|277.28|271.28|277.04|271.04|0
1643639710000|2022-01-31 14:35:10|277.06|271.06|276.81|270.81|277.06|271.06|276.81|270.81|0
1643639720000|2022-01-31 14:35:20|276.8|270.8|277.03|271.03|277.03|271.03|276.78|270.78|0
1643639730000|2022-01-31 14:35:30|277.05|271.05|277.15|271.15|277.15|271.15|277.05|271.05|0
1643639740000|2022-01-31 14:35:40|277.18|271.18|277.09|271.09|277.18|271.18|277.05|271.05|0
1643639750000|2022-01-31 14:35:50|277.08|271.08|277.29|271.29|277.31|271.31|277.08|271.08|0
1643639760000|2022-01-31 14:36:00|277.3|271.3|277.2|271.2|277.3|271.3|277.16|271.16|0
1643639770000|2022-01-31 14:36:10|277.29|271.29|277.29|271.29|277.3|271.3|277.1|271.1|0
1643639780000|2022-01-31 14:36:20|277.38|271.38|277.48|271.48|277.48|271.48|277.27|271.27|0
1643639790000|2022-01-31 14:36:30|277.49|271.49|277.13|271.13|277.49|271.49|277.1|271.1|0
1643639800000|2022-01-31 14:36:40|277.14|271.14|277.2|271.2|277.2|271.2|277.14|271.14|0
1643639810000|2022-01-31 14:36:50|277.14|271.14|277.33|271.33|277.33|271.33|277.14|271.14|0
1643639820000|2022-01-31 14:37:00|277.32|271.32|277.45|271.45|277.45|271.45|277.32|271.32|0
1643639830000|2022-01-31 14:37:10|277.48|271.48|277.55|271.55|277.6|271.6|277.48|271.48|0
1643639840000|2022-01-31 14:37:20|277.6|271.6|277.61|271.61|277.78|271.78|277.6|271.6|0
1643639850000|2022-01-31 14:37:30|277.56|271.56|277.51|271.51|277.56|271.56|277.49|271.49|0
1643639860000|2022-01-31 14:37:40|277.52|271.52|277.37|271.37|277.52|271.52|277.37|271.37|0
1643639870000|2022-01-31 14:37:50|277.28|271.28|277.27|271.27|277.29|271.29|277.27|271.27|0
1643639880000|2022-01-31 14:38:00|277.3|271.3|277.41|271.41|277.41|271.41|277.3|271.3|0
1643639890000|2022-01-31 14:38:10|277.38|271.38|277.4|271.4|277.4|271.4|277.38|271.38|0
1643639900000|2022-01-31 14:38:20|277.17|271.17|277.06|271.06|277.17|271.17|277.06|271.06|0
1643639910000|2022-01-31 14:38:30|276.94|270.94|276.79|270.79|276.94|270.94|276.79|270.79|0
1643639920000|2022-01-31 14:38:40|276.78|270.78|276.72|270.72|276.84|270.84|276.72|270.72|0
1643639930000|2022-01-31 14:38:50|276.73|270.73|276.44|270.44|276.73|270.73|276.44|270.44|0
1643639940000|2022-01-31 14:39:00|276.48|270.48|276.73|270.73|276.73|270.73|276.48|270.48|0
1643639950000|2022-01-31 14:39:10|276.74|270.74|276.48|270.48|276.74|270.74|276.48|270.48|0
1643639960000|2022-01-31 14:39:20|276.53|270.53|276.79|270.79|276.79|270.79|276.49|270.49|0
1643639970000|2022-01-31 14:39:30|276.86|270.86|276.86|270.86|276.89|270.89|276.84|270.84|0
1643639980000|2022-01-31 14:39:40|276.84|270.84|276.76|270.76|276.84|270.84|276.73|270.73|0
1643639990000|2022-01-31 14:39:50|276.77|270.77|277.14|271.14|277.15|271.15|276.77|270.77|0
1643640000000|2022-01-31 14:40:00|277.17|271.17|277.56|271.56|277.6|271.6|277.17|271.17|0
1643640010000|2022-01-31 14:40:10|277.57|271.57|277.69|271.69|277.75|271.75|277.57|271.57|0
1643640020000|2022-01-31 14:40:20|277.7|271.7|278.28|272.28|278.28|272.28|277.69|271.69|0
1643640030000|2022-01-31 14:40:30|278.31|272.31|278.47|272.47|278.51|272.51|278.31|272.31|0
1643640040000|2022-01-31 14:40:40|278.51|272.51|278.47|272.47|278.51|272.51|278.47|272.47|0
1643640050000|2022-01-31 14:40:50|278.53|272.53|278.02|272.02|278.53|272.53|278.02|272.02|0
1643640060000|2022-01-31 14:41:00|278.05|272.05|278.27|272.27|278.38|272.38|278.05|272.05|0
1643640070000|2022-01-31 14:41:10|278.18|272.18|278.16|272.16|278.19|272.19|278.1|272.1|0
1643640080000|2022-01-31 14:41:20|278.15|272.15|278.11|272.11|278.18|272.18|278.11|272.11|0
1643640090000|2022-01-31 14:41:30|278.1|272.1|278.15|272.15|278.24|272.24|278.1|272.1|0
1643640100000|2022-01-31 14:41:40|278.12|272.12|278.86|272.86|278.86|272.86|278.12|272.12|0
1643640110000|2022-01-31 14:41:50|278.85|272.85|278.96|272.96|278.96|272.96|278.85|272.85|0
1643640120000|2022-01-31 14:42:00|278.99|272.99|278.86|272.86|278.99|272.99|278.86|272.86|0
1643640130000|2022-01-31 14:42:10|278.83|272.83|279.03|273.03|279.03|273.03|278.81|272.81|0
1643640140000|2022-01-31 14:42:20|279.06|273.06|279.1|273.1|279.15|273.15|279.06|273.06|0
1643640150000|2022-01-31 14:42:30|279.13|273.13|279.07|273.07|279.17|273.17|279.07|273.07|0
1643640160000|2022-01-31 14:42:40|279.12|273.12|279.21|273.21|279.21|273.21|279.12|273.12|0
1643640170000|2022-01-31 14:42:50|279.33|273.33|279.25|273.25|279.33|273.33|279.25|273.25|0
1643640180000|2022-01-31 14:43:00|279.29|273.29|279.03|273.03|279.3|273.3|279.03|273.03|0
1643640190000|2022-01-31 14:43:10|279.1|273.1|279.06|273.06|279.24|273.24|279.06|273.06|0
1643640200000|2022-01-31 14:43:20|279.05|273.05|279.2|273.2|279.2|273.2|279.05|273.05|0
1643640210000|2022-01-31 14:43:30|279.19|273.19|279.19|273.19|279.19|273.19|279.18|273.18|0
1643640220000|2022-01-31 14:43:40|279.2|273.2|279.3|273.3|279.3|273.3|279.08|273.08|0
1643640230000|2022-01-31 14:43:50|279.35|273.35|279.39|273.39|279.39|273.39|279.34|273.34|0
1643640240000|2022-01-31 14:44:00|279.42|273.42|279.42|273.42|279.45|273.45|279.42|273.42|0
1643640250000|2022-01-31 14:44:10|279.28|273.28|279.43|273.43|279.43|273.43|279.28|273.28|0
1643640260000|2022-01-31 14:44:20|279.4|273.4|279.51|273.51|279.51|273.51|279.4|273.4|0
1643640270000|2022-01-31 14:44:30|279.52|273.52|279.51|273.51|279.52|273.52|279.51|273.51|0
1643640280000|2022-01-31 14:44:40|279.5|273.5|279.26|273.26|279.5|273.5|279.26|273.26|0
1643640290000|2022-01-31 14:44:50|279.31|273.31|279.31|273.31|279.31|273.31|279.3|273.3|0
1643640300000|2022-01-31 14:45:00|279.3|273.3|279.52|273.52|279.52|273.52|279.3|273.3|0
1643640310000|2022-01-31 14:45:10|279.46|273.46|279.9|273.9|279.9|273.9|279.46|273.46|0
1643640320000|2022-01-31 14:45:20|279.83|273.83|279.99|273.99|279.99|273.99|279.83|273.83|0
1643640330000|2022-01-31 14:45:30|279.98|273.98|279.96|273.96|279.98|273.98|279.96|273.96|0
1643640340000|2022-01-31 14:45:40|279.99|273.99|280.13|274.13|280.13|274.13|279.99|273.99|0
1643640350000|2022-01-31 14:45:50|280.14|274.14|280.16|274.16|280.16|274.16|280.09|274.09|0
1643640360000|2022-01-31 14:46:00|279.93|273.93|280.15|274.15|280.15|274.15|279.93|273.93|0
1643640370000|2022-01-31 14:46:10|280.08|274.08|280.11|274.11|280.13|274.13|280.08|274.08|0
1643640380000|2022-01-31 14:46:20|280.1|274.1|280.02|274.02|280.11|274.11|279.93|273.93|0
1643640390000|2022-01-31 14:46:30|280.13|274.13|280.53|274.53|280.53|274.53|280.13|274.13|0
1643640400000|2022-01-31 14:46:40|280.67|274.67|280.45|274.45|280.67|274.67|280.45|274.45|0
1643640410000|2022-01-31 14:46:50|280.46|274.46|280.57|274.57|280.6|274.6|280.44|274.44|0
1643640420000|2022-01-31 14:47:00|280.61|274.61|280.67|274.67|280.73|274.73|280.61|274.61|0
1643640430000|2022-01-31 14:47:10|280.7|274.7|280.83|274.83|280.83|274.83|280.7|274.7|0
1643640440000|2022-01-31 14:47:20|280.8|274.8|280.71|274.71|280.8|274.8|280.66|274.66|0
1643640450000|2022-01-31 14:47:30|280.76|274.76|280.92|274.92|280.92|274.92|280.76|274.76|0
1643640460000|2022-01-31 14:47:40|280.94|274.94|281.22|275.22|281.22|275.22|280.89|274.89|0
1643640470000|2022-01-31 14:47:50|281.26|275.26|281.44|275.44|281.44|275.44|281.23|275.23|0
1643640480000|2022-01-31 14:48:00|281.47|275.47|281.52|275.52|281.52|275.52|281.42|275.42|0
1643640490000|2022-01-31 14:48:10|281.49|275.49|281.45|275.45|281.49|275.49|281.37|275.37|0
1643640500000|2022-01-31 14:48:20|281.41|275.41|281.34|275.34|281.41|275.41|281.31|275.31|0
1643640510000|2022-01-31 14:48:30|281.33|275.33|281.33|275.33|281.34|275.34|281.26|275.26|0
1643640520000|2022-01-31 14:48:40|281.37|275.37|281.47|275.47|281.47|275.47|281.3|275.3|0
1643640530000|2022-01-31 14:48:50|281.44|275.44|281.57|275.57|281.59|275.59|281.44|275.44|0
1643640540000|2022-01-31 14:49:00|281.53|275.53|281.53|275.53|281.53|275.53|281.53|275.53|0
1643640550000|2022-01-31 14:49:10|281.57|275.57|281.56|275.56|281.63|275.63|281.56|275.56|0
1643640560000|2022-01-31 14:49:20|281.5|275.5|281.59|275.59|281.64|275.64|281.5|275.5|0
1643640570000|2022-01-31 14:49:30|281.65|275.65|281.47|275.47|281.65|275.65|281.47|275.47|0
1643640580000|2022-01-31 14:49:40|281.58|275.58|281.48|275.48|281.64|275.64|281.48|275.48|0
1643640590000|2022-01-31 14:49:50|281.49|275.49|281.37|275.37|281.49|275.49|281.35|275.35|0
1643640600000|2022-01-31 14:50:00|281.38|275.38|281.12|275.12|281.39|275.39|281.12|275.12|0
1643640610000|2022-01-31 14:50:10|281.1|275.1|280.84|274.84|281.1|275.1|280.84|274.84|0
1643640620000|2022-01-31 14:50:20|280.85|274.85|280.67|274.67|280.86|274.86|280.67|274.67|0
1643640630000|2022-01-31 14:50:30|280.73|274.73|280.79|274.79|280.86|274.86|280.73|274.73|0
1643640640000|2022-01-31 14:50:40|280.8|274.8|280.86|274.86|280.88|274.88|280.8|274.8|0
1643640650000|2022-01-31 14:50:50|280.88|274.88|280.82|274.82|280.88|274.88|280.78|274.78|0
1643640660000|2022-01-31 14:51:00|280.85|274.85|280.93|274.93|280.93|274.93|280.85|274.85|0
1643640670000|2022-01-31 14:51:10|280.91|274.91|280.89|274.89|280.91|274.91|280.85|274.85|0
1643640680000|2022-01-31 14:51:20|280.86|274.86|280.83|274.83|280.86|274.86|280.83|274.83|0
1643640690000|2022-01-31 14:51:30|280.84|274.84|280.72|274.72|280.84|274.84|280.72|274.72|0
1643640700000|2022-01-31 14:51:40|280.73|274.73|280.81|274.81|280.81|274.81|280.68|274.68|0
1643640710000|2022-01-31 14:51:50|280.88|274.88|280.95|274.95|280.95|274.95|280.86|274.86|0
1643640720000|2022-01-31 14:52:00|281.05|275.05|281.36|275.36|281.36|275.36|281.05|275.05|0
1643640730000|2022-01-31 14:52:10|281.37|275.37|281.54|275.54|281.54|275.54|281.37|275.37|0
1643640740000|2022-01-31 14:52:20|281.52|275.52|281.7|275.7|281.7|275.7|281.52|275.52|0
1643640750000|2022-01-31 14:52:30|281.76|275.76|281.79|275.79|281.9|275.9|281.76|275.76|0
1643640760000|2022-01-31 14:52:40|281.67|275.67|281.86|275.86|281.86|275.86|281.67|275.67|0
1643640770000|2022-01-31 14:52:50|281.9|275.9|282.04|276.04|282.04|276.04|281.9|275.9|0
1643640780000|2022-01-31 14:53:00|282.05|276.05|282.13|276.13|282.14|276.14|282.03|276.03|0
1643640790000|2022-01-31 14:53:10|282.16|276.16|282.15|276.15|282.16|276.16|282.15|276.15|0
1643640800000|2022-01-31 14:53:20|282.18|276.18|282.34|276.34|282.34|276.34|282.18|276.18|0
1643640810000|2022-01-31 14:53:30|282.3|276.3|282.32|276.32|282.32|276.32|282.28|276.28|0
1643640820000|2022-01-31 14:53:40|282.37|276.37|282.48|276.48|282.51|276.51|282.37|276.37|0
1643640830000|2022-01-31 14:53:50|282.47|276.47|282.44|276.44|282.48|276.48|282.44|276.44|0
1643640840000|2022-01-31 14:54:00|282.45|276.45|282.56|276.56|282.57|276.57|282.44|276.44|0
1643640850000|2022-01-31 14:54:10|282.55|276.55|282.65|276.65|282.65|276.65|282.54|276.54|0
1643640860000|2022-01-31 14:54:20|282.63|276.63|282.62|276.62|282.63|276.63|282.62|276.62|0
1643640870000|2022-01-31 14:54:30|282.74|276.74|282.55|276.55|282.74|276.74|282.55|276.55|0
1643640880000|2022-01-31 14:54:40|282.56|276.56|282.57|276.57|282.57|276.57|282.54|276.54|0
1643640890000|2022-01-31 14:54:50|282.48|276.48|282.59|276.59|282.62|276.62|282.48|276.48|0
1643640900000|2022-01-31 14:55:00|282.58|276.58|282.48|276.48|282.58|276.58|282.48|276.48|0
1643640910000|2022-01-31 14:55:10|282.47|276.47|282.48|276.48|282.48|276.48|282.45|276.45|0
1643640920000|2022-01-31 14:55:20|282.47|276.47|282.5|276.5|282.5|276.5|282.46|276.46|0
1643640930000|2022-01-31 14:55:30|282.53|276.53|282.61|276.61|282.61|276.61|282.53|276.53|0
1643640940000|2022-01-31 14:55:40|282.66|276.66|282.64|276.64|282.68|276.68|282.64|276.64|0
1643640950000|2022-01-31 14:55:50|282.65|276.65|282.67|276.67|282.67|276.67|282.64|276.64|0
1643640960000|2022-01-31 14:56:00|282.68|276.68|282.73|276.73|282.73|276.73|282.68|276.68|0
1643640970000|2022-01-31 14:56:10|282.74|276.74|283.1|277.1|283.1|277.1|282.74|276.74|0
1643640980000|2022-01-31 14:56:20|283.09|277.09|283.19|277.19|283.19|277.19|283.04|277.04|0
1643640990000|2022-01-31 14:56:30|283.2|277.2|283.31|277.31|283.31|277.31|283.08|277.08|0
1643641000000|2022-01-31 14:56:40|283.34|277.34|283.27|277.27|283.34|277.34|283.27|277.27|0
1643641010000|2022-01-31 14:56:50|283.28|277.28|283.31|277.31|283.31|277.31|283.28|277.28|0
1643641020000|2022-01-31 14:57:00|283.22|277.22|283.24|277.24|283.25|277.25|283.22|277.22|0
1643641030000|2022-01-31 14:57:10|283.23|277.23|283.08|277.08|283.23|277.23|283.07|277.07|0
1643641040000|2022-01-31 14:57:20|283.11|277.11|282.88|276.88|283.11|277.11|282.88|276.88|0
1643641050000|2022-01-31 14:57:30|282.87|276.87|282.9|276.9|282.9|276.9|282.87|276.87|0
1643641060000|2022-01-31 14:57:40|282.91|276.91|282.78|276.78|282.91|276.91|282.78|276.78|0
1643641070000|2022-01-31 14:57:50|282.76|276.76|282.8|276.8|282.8|276.8|282.76|276.76|0
1643641080000|2022-01-31 14:58:00|282.81|276.81|282.82|276.82|282.83|276.83|282.81|276.81|0
1643641090000|2022-01-31 14:58:10|282.81|276.81|282.82|276.82|282.82|276.82|282.81|276.81|0
1643641100000|2022-01-31 14:58:20|283.09|277.09|283.08|277.08|283.12|277.12|283.08|277.08|0
1643641110000|2022-01-31 14:58:30|283.07|277.07|283.27|277.27|283.27|277.27|283.07|277.07|0
1643641120000|2022-01-31 14:58:40|283.32|277.32|283.36|277.36|283.36|277.36|283.3|277.3|0
1643641130000|2022-01-31 14:58:50|283.35|277.35|283.37|277.37|283.37|277.37|283.35|277.35|0
1643641140000|2022-01-31 14:59:00|283.38|277.38|283.37|277.37|283.38|277.38|283.37|277.37|0
1643641150000|2022-01-31 14:59:10|283.36|277.36|283.37|277.37|283.37|277.37|283.34|277.34|0
1643641160000|2022-01-31 14:59:20|283.36|277.36|283.37|277.37|283.37|277.37|283.36|277.36|0
1643641170000|2022-01-31 14:59:30|283.45|277.45|283.45|277.45|283.47|277.47|283.45|277.45|0
1643641180000|2022-01-31 14:59:40|283.48|277.48|283.53|277.53|283.53|277.53|283.48|277.48|0
1643641190000|2022-01-31 14:59:50|283.54|277.54|283.64|277.64|283.64|277.64|283.54|277.54|0
1643641200000|2022-01-31 15:00:00|283.61|277.61|283.47|277.47|283.61|277.61|283.47|277.47|0
1643641210000|2022-01-31 15:00:10|283.48|277.48|283.53|277.53|283.54|277.54|283.48|277.48|0
1643641220000|2022-01-31 15:00:20|283.54|277.54|283.93|277.93|283.93|277.93|283.54|277.54|0
1643641230000|2022-01-31 15:00:30|283.86|277.86|283.94|277.94|283.94|277.94|283.8|277.8|0
1643641240000|2022-01-31 15:00:40|283.95|277.95|284.02|278.02|284.02|278.02|283.94|277.94|0
1643641250000|2022-01-31 15:00:50|284.01|278.01|284.11|278.11|284.11|278.11|284.01|278.01|0
1643641260000|2022-01-31 15:01:00|284.14|278.14|284.11|278.11|284.16|278.16|284.11|278.11|0
1643641270000|2022-01-31 15:01:10|284.1|278.1|284.17|278.17|284.17|278.17|284.1|278.1|0
1643641280000|2022-01-31 15:01:20|284.15|278.15|284.17|278.17|284.2|278.2|284.15|278.15|0
1643641290000|2022-01-31 15:01:30|284.16|278.16|284.16|278.16|284.16|278.16|284.16|278.16|0
1643641300000|2022-01-31 15:01:40|284.32|278.32|284.38|278.38|284.38|278.38|284.26|278.26|0
1643641310000|2022-01-31 15:01:50|284.41|278.41|284.32|278.32|284.46|278.46|284.32|278.32|0
1643641320000|2022-01-31 15:02:00|284.28|278.28|284.32|278.32|284.37|278.37|284.28|278.28|0
1643641330000|2022-01-31 15:02:10|284.31|278.31|284.42|278.42|284.42|278.42|284.31|278.31|0
1643641340000|2022-01-31 15:02:20|284.41|278.41|284.34|278.34|284.41|278.41|284.34|278.34|0
1643641350000|2022-01-31 15:02:30|284.33|278.33|284.34|278.34|284.38|278.38|284.33|278.33|0
1643641360000|2022-01-31 15:02:40|284.39|278.39|284.46|278.46|284.46|278.46|284.39|278.39|0
1643641370000|2022-01-31 15:02:50|284.5|278.5|284.58|278.58|284.62|278.62|284.5|278.5|0
1643641380000|2022-01-31 15:03:00|284.59|278.59|284.63|278.63|284.64|278.64|284.55|278.55|0
1643641390000|2022-01-31 15:03:10|284.69|278.69|284.7|278.7|284.7|278.7|284.65|278.65|0
1643641400000|2022-01-31 15:03:20|284.71|278.71|284.63|278.63|284.71|278.71|284.57|278.57|0
1643641410000|2022-01-31 15:03:30|284.64|278.64|284.64|278.64|284.65|278.65|284.64|278.64|0
1643641420000|2022-01-31 15:03:40|284.62|278.62|284.62|278.62|284.64|278.64|284.61|278.61|0
1643641430000|2022-01-31 15:03:50|284.67|278.67|284.89|278.89|284.89|278.89|284.67|278.67|0
1643641440000|2022-01-31 15:04:00|284.88|278.88|285.12|279.12|285.12|279.12|284.88|278.88|0
1643641450000|2022-01-31 15:04:10|285.13|279.13|285.19|279.19|285.2|279.2|285.12|279.12|0
1643641460000|2022-01-31 15:04:20|285.22|279.22|285.21|279.21|285.22|279.22|285.19|279.19|0
1643641470000|2022-01-31 15:04:30|285.07|279.07|285.1|279.1|285.1|279.1|285.07|279.07|0
1643641480000|2022-01-31 15:04:40|285.19|279.19|285.21|279.21|285.21|279.21|285.19|279.19|0
1643641490000|2022-01-31 15:04:50|285.18|279.18|285.13|279.13|285.2|279.2|285.12|279.12|0
1643641500000|2022-01-31 15:05:00|285.12|279.12|285.14|279.14|285.14|279.14|285.04|279.04|0
1643641510000|2022-01-31 15:05:10|285.17|279.17|284.9|278.9|285.17|279.17|284.9|278.9|0
1643641520000|2022-01-31 15:05:20|284.81|278.81|284.9|278.9|284.94|278.94|284.81|278.81|0
1643641530000|2022-01-31 15:05:30|284.75|278.75|284.78|278.78|284.78|278.78|284.75|278.75|0
1643641540000|2022-01-31 15:05:40|284.79|278.79|284.79|278.79|284.79|278.79|284.64|278.64|0
1643641550000|2022-01-31 15:05:50|284.55|278.55|284.56|278.56|284.57|278.57|284.55|278.55|0
1643641560000|2022-01-31 15:06:00|284.59|278.59|284.88|278.88|284.88|278.88|284.59|278.59|0
1643641570000|2022-01-31 15:06:10|284.87|278.87|284.95|278.95|284.98|278.98|284.87|278.87|0
1643641580000|2022-01-31 15:06:20|284.92|278.92|284.92|278.92|284.92|278.92|284.92|278.92|0
1643641590000|2022-01-31 15:06:30|284.49|278.49|284.57|278.57|284.57|278.57|284.49|278.49|0
1643641600000|2022-01-31 15:06:40|284.6|278.6|284.6|278.6|284.62|278.62|284.6|278.6|0
1643641610000|2022-01-31 15:06:50|284.59|278.59|284.67|278.67|284.67|278.67|284.59|278.59|0
1643641620000|2022-01-31 15:07:00|284.77|278.77|284.84|278.84|284.84|278.84|284.77|278.77|0
1643641630000|2022-01-31 15:07:10|284.7|278.7|284.73|278.73|284.76|278.76|284.69|278.69|0
1643641640000|2022-01-31 15:07:20|284.75|278.75|284.71|278.71|284.75|278.75|284.71|278.71|0
1643641650000|2022-01-31 15:07:30|284.76|278.76|285.13|279.13|285.13|279.13|284.76|278.76|0
1643641660000|2022-01-31 15:07:40|285.11|279.11|285.1|279.1|285.13|279.13|285.09|279.09|0
1643641670000|2022-01-31 15:07:50|285.16|279.16|285.17|279.17|285.2|279.2|285.15|279.15|0
1643641680000|2022-01-31 15:08:00|285.25|279.25|285.37|279.37|285.39|279.39|285.25|279.25|0
1643641690000|2022-01-31 15:08:10|285.36|279.36|285.39|279.39|285.4|279.4|285.36|279.36|0
1643641700000|2022-01-31 15:08:20|285.4|279.4|285.35|279.35|285.4|279.4|285.34|279.34|0
1643641710000|2022-01-31 15:08:30|285.36|279.36|285.4|279.4|285.4|279.4|285.36|279.36|0
1643641720000|2022-01-31 15:08:40|285.45|279.45|286.14|280.14|286.14|280.14|285.45|279.45|0
1643641730000|2022-01-31 15:08:50|286.07|280.07|286.1|280.1|286.1|280.1|286.05|280.05|0
1643641740000|2022-01-31 15:09:00|286.11|280.11|286.32|280.32|286.32|280.32|286.11|280.11|0
1643641750000|2022-01-31 15:09:10|286.47|280.47|286.62|280.62|286.62|280.62|286.46|280.46|0
1643641760000|2022-01-31 15:09:20|286.6|280.6|286.68|280.68|286.71|280.71|286.6|280.6|0
1643641770000|2022-01-31 15:09:30|286.67|280.67|286.75|280.75|286.76|280.76|286.65|280.65|0
1643641780000|2022-01-31 15:09:40|286.74|280.74|286.65|280.65|286.74|280.74|286.65|280.65|0
1643641790000|2022-01-31 15:09:50|286.64|280.64|286.84|280.84|286.84|280.84|286.64|280.64|0
1643641800000|2022-01-31 15:10:00|286.83|280.83|286.92|280.92|286.94|280.94|286.83|280.83|0
1643641810000|2022-01-31 15:10:10|286.91|280.91|286.92|280.92|286.92|280.92|286.9|280.9|0
1643641820000|2022-01-31 15:10:20|287.08|281.08|287.07|281.07|287.15|281.15|287.05|281.05|0
1643641830000|2022-01-31 15:10:30|287.05|281.05|286.99|280.99|287.05|281.05|286.99|280.99|0
1643641840000|2022-01-31 15:10:40|286.96|280.96|286.98|280.98|286.98|280.98|286.91|280.91|0
1643641850000|2022-01-31 15:10:50|286.99|280.99|286.81|280.81|287.03|281.03|286.81|280.81|0
1643641860000|2022-01-31 15:11:00|286.82|280.82|286.8|280.8|286.84|280.84|286.78|280.78|0
1643641870000|2022-01-31 15:11:10|286.81|280.81|286.84|280.84|286.84|280.84|286.76|280.76|0
1643641880000|2022-01-31 15:11:20|286.83|280.83|286.82|280.82|286.83|280.83|286.82|280.82|0
1643641890000|2022-01-31 15:11:30|286.92|280.92|286.85|280.85|286.95|280.95|286.85|280.85|0
1643641900000|2022-01-31 15:11:40|286.84|280.84|286.79|280.79|286.84|280.84|286.78|280.78|0
1643641910000|2022-01-31 15:11:50|286.81|280.81|286.68|280.68|286.81|280.81|286.68|280.68|0
1643641920000|2022-01-31 15:12:00|286.78|280.78|286.82|280.82|286.83|280.83|286.78|280.78|0
1643641930000|2022-01-31 15:12:10|286.78|280.78|286.65|280.65|286.79|280.79|286.65|280.65|0
1643641940000|2022-01-31 15:12:20|286.66|280.66|286.72|280.72|286.73|280.73|286.65|280.65|0
1643641950000|2022-01-31 15:12:30|286.7|280.7|286.78|280.78|286.83|280.83|286.7|280.7|0
1643641960000|2022-01-31 15:12:40|286.79|280.79|286.76|280.76|286.79|280.79|286.74|280.74|0
1643641970000|2022-01-31 15:12:50|286.82|280.82|286.96|280.96|286.96|280.96|286.82|280.82|0
1643641980000|2022-01-31 15:13:00|286.97|280.97|286.88|280.88|287|281|286.88|280.88|0
1643641990000|2022-01-31 15:13:10|286.86|280.86|286.94|280.94|286.97|280.97|286.85|280.85|0
1643642000000|2022-01-31 15:13:20|286.97|280.97|286.95|280.95|286.98|280.98|286.95|280.95|0
1643642010000|2022-01-31 15:13:30|286.96|280.96|286.94|280.94|286.97|280.97|286.94|280.94|0
1643642020000|2022-01-31 15:13:40|286.97|280.97|287.08|281.08|287.08|281.08|286.95|280.95|0
1643642030000|2022-01-31 15:13:50|287.02|281.02|287.16|281.16|287.16|281.16|287.02|281.02|0
1643642040000|2022-01-31 15:14:00|287.15|281.15|287.24|281.24|287.24|281.24|287.15|281.15|0
1643642050000|2022-01-31 15:14:10|287.23|281.23|287.23|281.23|287.23|281.23|287.23|281.23|0
1643642060000|2022-01-31 15:14:20|287.22|281.22|287.29|281.29|287.32|281.32|287.22|281.22|0
1643642070000|2022-01-31 15:14:30|287.26|281.26|287.24|281.24|287.26|281.26|287.22|281.22|0
1643642080000|2022-01-31 15:14:40|287.22|281.22|287.27|281.27|287.27|281.27|287.22|281.22|0
1643642090000|2022-01-31 15:14:50|287.32|281.32|287.33|281.33|287.36|281.36|287.32|281.32|0
1643642100000|2022-01-31 15:15:00|287.34|281.34|287.24|281.24|287.34|281.34|287.24|281.24|0
1643642110000|2022-01-31 15:15:10|287.3|281.3|287.33|281.33|287.33|281.33|287.3|281.3|0
1643642120000|2022-01-31 15:15:20|287.32|281.32|287.33|281.33|287.33|281.33|287.32|281.32|0
1643642130000|2022-01-31 15:15:30|287.34|281.34|287.38|281.38|287.38|281.38|287.33|281.33|0
1643642140000|2022-01-31 15:15:40|287.37|281.37|287.31|281.31|287.37|281.37|287.31|281.31|0
1643642150000|2022-01-31 15:15:50|287.27|281.27|287.32|281.32|287.32|281.32|287.26|281.26|0
1643642160000|2022-01-31 15:16:00|287.38|281.38|287.21|281.21|287.38|281.38|287.2|281.2|0
1643642170000|2022-01-31 15:16:10|287.23|281.23|287.22|281.22|287.3|281.3|287.21|281.21|0
1643642180000|2022-01-31 15:16:20|287.21|281.21|287.17|281.17|287.3|281.3|287.16|281.16|0
1643642190000|2022-01-31 15:16:30|287.18|281.18|287.3|281.3|287.3|281.3|287.18|281.18|0
1643642200000|2022-01-31 15:16:40|287.31|281.31|287.24|281.24|287.31|281.31|287.23|281.23|0
1643642210000|2022-01-31 15:16:50|287.27|281.27|287.83|281.83|287.83|281.83|287.27|281.27|0
1643642220000|2022-01-31 15:17:00|287.82|281.82|287.9|281.9|287.9|281.9|287.82|281.82|0
1643642230000|2022-01-31 15:17:10|287.82|281.82|287.83|281.83|287.88|281.88|287.81|281.81|0
1643642240000|2022-01-31 15:17:20|287.84|281.84|287.79|281.79|287.89|281.89|287.79|281.79|0
1643642250000|2022-01-31 15:17:30|287.73|281.73|287.91|281.91|287.91|281.91|287.72|281.72|0
1643642260000|2022-01-31 15:17:40|287.92|281.92|287.95|281.95|287.95|281.95|287.91|281.91|0
1643642270000|2022-01-31 15:17:50|287.98|281.98|288.08|282.08|288.09|282.09|287.98|281.98|0
1643642280000|2022-01-31 15:18:00|288|282|287.91|281.91|288.06|282.06|287.91|281.91|0
1643642290000|2022-01-31 15:18:10|287.88|281.88|288|282|288|282|287.88|281.88|0
1643642300000|2022-01-31 15:18:20|288.04|282.04|288.15|282.15|288.15|282.15|288.04|282.04|0
1643642310000|2022-01-31 15:18:30|288.14|282.14|288.17|282.17|288.17|282.17|288.11|282.11|0
1643642320000|2022-01-31 15:18:40|288.18|282.18|288.4|282.4|288.4|282.4|288.18|282.18|0
1643642330000|2022-01-31 15:18:50|288.41|282.41|288.36|282.36|288.41|282.41|288.28|282.28|0
1643642340000|2022-01-31 15:19:00|288.41|282.41|288.37|282.37|288.41|282.41|288.27|282.27|0
1643642350000|2022-01-31 15:19:10|288.32|282.32|288.22|282.22|288.35|282.35|288.22|282.22|0
1643642360000|2022-01-31 15:19:20|288.23|282.23|287.99|281.99|288.23|282.23|287.99|281.99|0
1643642370000|2022-01-31 15:19:30|288|282|288.11|282.11|288.11|282.11|287.99|281.99|0
1643642380000|2022-01-31 15:19:40|288.07|282.07|288.13|282.13|288.13|282.13|288.07|282.07|0
1643642390000|2022-01-31 15:19:50|288.18|282.18|288.19|282.19|288.24|282.24|288.18|282.18|0
1643642400000|2022-01-31 15:20:00|288.2|282.2|288.1|282.1|288.2|282.2|288.09|282.09|0
1643642410000|2022-01-31 15:20:10|288.07|282.07|288.01|282.01|288.07|282.07|287.94|281.94|0
1643642420000|2022-01-31 15:20:20|288.02|282.02|287.93|281.93|288.05|282.05|287.92|281.92|0
1643642430000|2022-01-31 15:20:30|287.72|281.72|287.72|281.72|287.72|281.72|287.71|281.71|0
1643642440000|2022-01-31 15:20:40|287.71|281.71|287.77|281.77|287.77|281.77|287.71|281.71|0
1643642450000|2022-01-31 15:20:50|287.78|281.78|287.78|281.78|287.79|281.79|287.78|281.78|0
1643642460000|2022-01-31 15:21:00|287.79|281.79|287.68|281.68|287.79|281.79|287.68|281.68|0
1643642470000|2022-01-31 15:21:10|287.66|281.66|287.64|281.64|287.67|281.67|287.64|281.64|0
1643642480000|2022-01-31 15:21:20|287.59|281.59|287.5|281.5|287.59|281.59|287.44|281.44|0
1643642490000|2022-01-31 15:21:30|287.51|281.51|287.52|281.52|287.55|281.55|287.36|281.36|0
1643642500000|2022-01-31 15:21:40|287.51|281.51|287.57|281.57|287.57|281.57|287.51|281.51|0
1643642510000|2022-01-31 15:21:50|287.45|281.45|287.48|281.48|287.58|281.58|287.45|281.45|0
1643642520000|2022-01-31 15:22:00|287.47|281.47|287.48|281.48|287.62|281.62|287.39|281.39|0
1643642530000|2022-01-31 15:22:10|287.56|281.56|287.54|281.54|287.6|281.6|287.54|281.54|0
1643642540000|2022-01-31 15:22:20|287.67|281.67|287.45|281.45|287.69|281.69|287.45|281.45|0
1643642550000|2022-01-31 15:22:30|287.46|281.46|287.48|281.48|287.48|281.48|287.43|281.43|0
1643642560000|2022-01-31 15:22:40|287.62|281.62|287.71|281.71|287.71|281.71|287.6|281.6|0
1643642570000|2022-01-31 15:22:50|287.53|281.53|287.55|281.55|287.56|281.56|287.53|281.53|0
1643642580000|2022-01-31 15:23:00|287.54|281.54|287.56|281.56|287.58|281.58|287.54|281.54|0
1643642590000|2022-01-31 15:23:10|287.55|281.55|287.53|281.53|287.56|281.56|287.53|281.53|0
1643642600000|2022-01-31 15:23:20|287.52|281.52|287.56|281.56|287.56|281.56|287.52|281.52|0
1643642610000|2022-01-31 15:23:30|287.57|281.57|287.52|281.52|287.58|281.58|287.52|281.52|0
1643642620000|2022-01-31 15:23:40|287.5|281.5|287.38|281.38|287.5|281.5|287.38|281.38|0
1643642630000|2022-01-31 15:23:50|287.36|281.36|287.34|281.34|287.37|281.37|287.34|281.34|0
1643642640000|2022-01-31 15:24:00|287.33|281.33|287.17|281.17|287.33|281.33|287.17|281.17|0
1643642650000|2022-01-31 15:24:10|287.18|281.18|287.2|281.2|287.2|281.2|287.14|281.14|0
1643642660000|2022-01-31 15:24:20|287.19|281.19|287.17|281.17|287.19|281.19|287.13|281.13|0
1643642670000|2022-01-31 15:24:30|287.26|281.26|287.19|281.19|287.26|281.26|287.15|281.15|0
1643642680000|2022-01-31 15:24:40|287.2|281.2|287.2|281.2|287.21|281.21|287.2|281.2|0
1643642690000|2022-01-31 15:24:50|287.3|281.3|287.13|281.13|287.3|281.3|287.1|281.1|0
1643642700000|2022-01-31 15:25:00|287.14|281.14|287.13|281.13|287.16|281.16|287.13|281.13|0
1643642710000|2022-01-31 15:25:10|287.05|281.05|287.05|281.05|287.06|281.06|287.03|281.03|0
1643642720000|2022-01-31 15:25:20|287.06|281.06|287.11|281.11|287.11|281.11|287.06|281.06|0
1643642730000|2022-01-31 15:25:30|287.09|281.09|287.1|281.1|287.1|281.1|287.09|281.09|0
1643642740000|2022-01-31 15:25:40|287.14|281.14|287.17|281.17|287.17|281.17|287.11|281.11|0
1643642750000|2022-01-31 15:25:50|287.13|281.13|287.13|281.13|287.14|281.14|287.13|281.13|0
1643642760000|2022-01-31 15:26:00|287.09|281.09|287.05|281.05|287.09|281.09|287.05|281.05|0
1643642770000|2022-01-31 15:26:10|287.04|281.04|287.09|281.09|287.11|281.11|287.04|281.04|0
1643642780000|2022-01-31 15:26:20|287.08|281.08|286.82|280.82|287.09|281.09|286.82|280.82|0
1643642790000|2022-01-31 15:26:30|286.79|280.79|286.68|280.68|286.79|280.79|286.68|280.68|0
1643642800000|2022-01-31 15:26:40|286.67|280.67|286.71|280.71|286.71|280.71|286.67|280.67|0
1643642810000|2022-01-31 15:26:50|286.7|280.7|286.66|280.66|286.7|280.7|286.66|280.66|0
1643642820000|2022-01-31 15:27:00|286.8|280.8|286.82|280.82|286.83|280.83|286.77|280.77|0
1643642830000|2022-01-31 15:27:10|286.8|280.8|286.8|280.8|286.8|280.8|286.8|280.8|0
1643642840000|2022-01-31 15:27:20|286.77|280.77|286.74|280.74|286.77|280.77|286.74|280.74|0
1643642850000|2022-01-31 15:27:30|286.69|280.69|286.38|280.38|286.72|280.72|286.38|280.38|0
1643642860000|2022-01-31 15:27:40|286.23|280.23|286.17|280.17|286.23|280.23|286.17|280.17|0
1643642870000|2022-01-31 15:27:50|286.15|280.15|285.82|279.82|286.15|280.15|285.82|279.82|0
1643642880000|2022-01-31 15:28:00|285.88|279.88|285.95|279.95|285.95|279.95|285.82|279.82|0
1643642890000|2022-01-31 15:28:10|285.93|279.93|285.85|279.85|285.93|279.93|285.83|279.83|0
1643642900000|2022-01-31 15:28:20|285.83|279.83|285.9|279.9|285.95|279.95|285.83|279.83|0
1643642910000|2022-01-31 15:28:30|285.88|279.88|285.82|279.82|285.88|279.88|285.82|279.82|0
1643642920000|2022-01-31 15:28:40|285.83|279.83|285.91|279.91|285.91|279.91|285.83|279.83|0
1643642930000|2022-01-31 15:28:50|285.84|279.84|285.86|279.86|285.86|279.86|285.7|279.7|0
1643642940000|2022-01-31 15:29:00|285.83|279.83|285.67|279.67|285.87|279.87|285.67|279.67|0
1643642950000|2022-01-31 15:29:10|285.68|279.68|285.59|279.59|285.68|279.68|285.59|279.59|0
1643642960000|2022-01-31 15:29:20|285.6|279.6|285.67|279.67|285.67|279.67|285.59|279.59|0
1643642970000|2022-01-31 15:29:30|285.64|279.64|285.53|279.53|285.69|279.69|285.53|279.53|0
1643642980000|2022-01-31 15:29:40|285.59|279.59|285.58|279.58|285.59|279.59|285.55|279.55|0
1643642990000|2022-01-31 15:29:50|285.6|279.6|285.59|279.59|285.66|279.66|285.59|279.59|0
1643643000000|2022-01-31 15:30:00|285.58|279.58|285.63|279.63|285.63|279.63|285.58|279.58|0
1643643010000|2022-01-31 15:30:10|285.49|279.49|285.72|279.72|285.72|279.72|285.49|279.49|0
1643643020000|2022-01-31 15:30:20|285.73|279.73|285.79|279.79|285.79|279.79|285.73|279.73|0
1643643030000|2022-01-31 15:30:30|285.78|279.78|285.7|279.7|285.79|279.79|285.7|279.7|0
1643643040000|2022-01-31 15:30:40|285.67|279.67|285.65|279.65|285.68|279.68|285.65|279.65|0
1643643050000|2022-01-31 15:30:50|285.57|279.57|285.48|279.48|285.57|279.57|285.48|279.48|0
1643643060000|2022-01-31 15:31:00|285.47|279.47|285.39|279.39|285.47|279.47|285.38|279.38|0
1643643070000|2022-01-31 15:31:10|285.42|279.42|285.4|279.4|285.49|279.49|285.4|279.4|0
1643643080000|2022-01-31 15:31:20|285.41|279.41|285.41|279.41|285.43|279.43|285.35|279.35|0
1643643090000|2022-01-31 15:31:30|285.4|279.4|285.37|279.37|285.4|279.4|285.37|279.37|0
1643643100000|2022-01-31 15:31:40|285.44|279.44|285.47|279.47|285.47|279.47|285.44|279.44|0
1643643110000|2022-01-31 15:31:50|285.53|279.53|285.54|279.54|285.54|279.54|285.53|279.53|0
1643643120000|2022-01-31 15:32:00|285.57|279.57|285.64|279.64|285.64|279.64|285.57|279.57|0
1643643130000|2022-01-31 15:32:10|285.65|279.65|285.65|279.65|285.66|279.66|285.63|279.63|0
1643643140000|2022-01-31 15:32:20|285.68|279.68|285.68|279.68|285.69|279.69|285.67|279.67|0
1643643150000|2022-01-31 15:32:30|285.67|279.67|285.71|279.71|285.72|279.72|285.67|279.67|0
1643643160000|2022-01-31 15:32:40|285.69|279.69|285.66|279.66|285.69|279.69|285.66|279.66|0
1643643170000|2022-01-31 15:32:50|285.68|279.68|285.62|279.62|285.69|279.69|285.62|279.62|0
1643643180000|2022-01-31 15:33:00|285.6|279.6|285.42|279.42|285.6|279.6|285.42|279.42|0
1643643190000|2022-01-31 15:33:10|285.43|279.43|285.48|279.48|285.48|279.48|285.43|279.43|0
1643643200000|2022-01-31 15:33:20|285.52|279.52|285.43|279.43|285.54|279.54|285.43|279.43|0
1643643210000|2022-01-31 15:33:30|285.45|279.45|285.58|279.58|285.58|279.58|285.44|279.44|0
1643643220000|2022-01-31 15:33:40|285.59|279.59|285.59|279.59|285.59|279.59|285.58|279.58|0
1643643230000|2022-01-31 15:33:50|285.6|279.6|285.57|279.57|285.6|279.6|285.56|279.56|0
1643643240000|2022-01-31 15:34:00|285.65|279.65|285.56|279.56|285.65|279.65|285.56|279.56|0
1643643250000|2022-01-31 15:34:10|285.65|279.65|285.6|279.6|285.65|279.65|285.6|279.6|0
1643643260000|2022-01-31 15:34:20|285.61|279.61|285.59|279.59|285.61|279.61|285.59|279.59|0
1643643270000|2022-01-31 15:34:30|285.56|279.56|285.58|279.58|285.61|279.61|285.56|279.56|0
1643643280000|2022-01-31 15:34:40|285.57|279.57|285.58|279.58|285.58|279.58|285.57|279.57|0
1643643290000|2022-01-31 15:34:50|285.6|279.6|285.85|279.85|285.85|279.85|285.6|279.6|0
1643643300000|2022-01-31 15:35:00|285.86|279.86|285.87|279.87|285.87|279.87|285.86|279.86|0
1643643310000|2022-01-31 15:35:10|285.88|279.88|285.95|279.95|285.96|279.96|285.88|279.88|0
1643643320000|2022-01-31 15:35:20|286.02|280.02|286.07|280.07|286.07|280.07|286.02|280.02|0
1643643330000|2022-01-31 15:35:30|286.1|280.1|286.24|280.24|286.24|280.24|286.1|280.1|0
1643643340000|2022-01-31 15:35:40|286.23|280.23|286.22|280.22|286.3|280.3|286.22|280.22|0
1643643350000|2022-01-31 15:35:50|286.21|280.21|286.23|280.23|286.24|280.24|286.18|280.18|0
1643643360000|2022-01-31 15:36:00|286.24|280.24|286.23|280.23|286.26|280.26|286.23|280.23|0
1643643370000|2022-01-31 15:36:10|286.27|280.27|286.17|280.17|286.28|280.28|286.17|280.17|0
1643643380000|2022-01-31 15:36:20|286.16|280.16|286.22|280.22|286.23|280.23|286.16|280.16|0
1643643390000|2022-01-31 15:36:30|286.21|280.21|286.23|280.23|286.23|280.23|286.21|280.21|0
1643643410000|2022-01-31 15:36:50|286.18|280.18|286.11|280.11|286.18|280.18|286.11|280.11|0
1643643420000|2022-01-31 15:37:00|286.13|280.13|286.11|280.11|286.13|280.13|286.1|280.1|0
1643643430000|2022-01-31 15:37:10|286.1|280.1|285.9|279.9|286.1|280.1|285.9|279.9|0
1643643440000|2022-01-31 15:37:20|285.91|279.91|285.89|279.89|285.91|279.91|285.89|279.89|0
1643643450000|2022-01-31 15:37:30|285.88|279.88|285.72|279.72|285.88|279.88|285.72|279.72|0
1643643460000|2022-01-31 15:37:40|285.71|279.71|285.7|279.7|285.71|279.71|285.7|279.7|0
1643643470000|2022-01-31 15:37:50|285.72|279.72|285.61|279.61|285.72|279.72|285.61|279.61|0
1643643480000|2022-01-31 15:38:00|285.69|279.69|285.65|279.65|285.7|279.7|285.64|279.64|0
1643643490000|2022-01-31 15:38:10|285.66|279.66|285.59|279.59|285.69|279.69|285.59|279.59|0
1643643500000|2022-01-31 15:38:20|285.62|279.62|285.58|279.58|285.62|279.62|285.58|279.58|0
1643643510000|2022-01-31 15:38:30|285.57|279.57|285.58|279.58|285.58|279.58|285.57|279.57|0
1643643520000|2022-01-31 15:38:40|285.56|279.56|285.56|279.56|285.56|279.56|285.56|279.56|0
1643643530000|2022-01-31 15:38:50|285.54|279.54|285.54|279.54|285.54|279.54|285.53|279.53|0
1643643540000|2022-01-31 15:39:00|285.55|279.55|285.46|279.46|285.55|279.55|285.45|279.45|0
1643643550000|2022-01-31 15:39:10|285.45|279.45|285.48|279.48|285.48|279.48|285.45|279.45|0
1643643560000|2022-01-31 15:39:20|285.45|279.45|285.38|279.38|285.45|279.45|285.38|279.38|0
1643643570000|2022-01-31 15:39:30|285.36|279.36|285.41|279.41|285.41|279.41|285.36|279.36|0
1643643580000|2022-01-31 15:39:40|285.39|279.39|285.43|279.43|285.43|279.43|285.39|279.39|0
1643643590000|2022-01-31 15:39:50|285.44|279.44|285.45|279.45|285.45|279.45|285.43|279.43|0
1643643600000|2022-01-31 15:40:00|285.47|279.47|285.51|279.51|285.52|279.52|285.47|279.47|0
1643643610000|2022-01-31 15:40:10|285.5|279.5|285.62|279.62|285.62|279.62|285.5|279.5|0
1643643620000|2022-01-31 15:40:20|285.72|279.72|285.78|279.78|285.81|279.81|285.72|279.72|0
1643643630000|2022-01-31 15:40:30|285.77|279.77|285.81|279.81|285.81|279.81|285.77|279.77|0
1643643640000|2022-01-31 15:40:40|285.8|279.8|285.73|279.73|285.81|279.81|285.73|279.73|0
1643643650000|2022-01-31 15:40:50|285.72|279.72|285.66|279.66|285.72|279.72|285.66|279.66|0
1643643660000|2022-01-31 15:41:00|285.67|279.67|285.58|279.58|285.67|279.67|285.57|279.57|0
1643643670000|2022-01-31 15:41:10|285.57|279.57|285.45|279.45|285.57|279.57|285.45|279.45|0
1643643680000|2022-01-31 15:41:20|285.42|279.42|285.37|279.37|285.42|279.42|285.37|279.37|0
1643643690000|2022-01-31 15:41:30|285.43|279.43|285.32|279.32|285.43|279.43|285.32|279.32|0
1643643700000|2022-01-31 15:41:40|285.33|279.33|285.32|279.32|285.33|279.33|285.32|279.32|0
1643643710000|2022-01-31 15:41:50|285.31|279.31|285.31|279.31|285.31|279.31|285.3|279.3|0
1643643720000|2022-01-31 15:42:00|285.3|279.3|285.27|279.27|285.3|279.3|285.27|279.27|0
1643643730000|2022-01-31 15:42:10|285.26|279.26|285.25|279.25|285.26|279.26|285.25|279.25|0
1643643740000|2022-01-31 15:42:20|285.24|279.24|285.22|279.22|285.24|279.24|285.22|279.22|0
1643643750000|2022-01-31 15:42:30|285.36|279.36|285.48|279.48|285.48|279.48|285.36|279.36|0
1643643760000|2022-01-31 15:42:40|285.47|279.47|285.48|279.48|285.48|279.48|285.47|279.47|0
1643643770000|2022-01-31 15:42:50|285.49|279.49|285.52|279.52|285.52|279.52|285.49|279.49|0
1643643780000|2022-01-31 15:43:00|285.51|279.51|285.47|279.47|285.51|279.51|285.45|279.45|0
1643643790000|2022-01-31 15:43:10|285.46|279.46|285.47|279.47|285.47|279.47|285.46|279.46|0
1643643800000|2022-01-31 15:43:20|285.5|279.5|285.56|279.56|285.57|279.57|285.5|279.5|0
1643643810000|2022-01-31 15:43:30|285.51|279.51|285.5|279.5|285.6|279.6|285.5|279.5|0
1643643820000|2022-01-31 15:43:40|285.51|279.51|285.51|279.51|285.55|279.55|285.51|279.51|0
1643643830000|2022-01-31 15:43:50|285.54|279.54|285.55|279.55|285.55|279.55|285.54|279.54|0
1643643840000|2022-01-31 15:44:00|285.54|279.54|285.52|279.52|285.56|279.56|285.51|279.51|0
1643643850000|2022-01-31 15:44:10|285.51|279.51|285.5|279.5|285.52|279.52|285.5|279.5|0
1643643860000|2022-01-31 15:44:20|285.49|279.49|285.45|279.45|285.49|279.49|285.45|279.45|0
1643643870000|2022-01-31 15:44:30|285.41|279.41|285.38|279.38|285.42|279.42|285.38|279.38|0
1643643880000|2022-01-31 15:44:40|285.37|279.37|285.34|279.34|285.37|279.37|285.32|279.32|0
1643643890000|2022-01-31 15:44:50|285.33|279.33|285.55|279.55|285.55|279.55|285.33|279.33|0
1643643900000|2022-01-31 15:45:00|285.56|279.56|285.55|279.55|285.63|279.63|285.5|279.5|0
1643643910000|2022-01-31 15:45:10|285.52|279.52|285.5|279.5|285.52|279.52|285.5|279.5|0
1643643920000|2022-01-31 15:45:20|285.47|279.47|285.48|279.48|285.48|279.48|285.46|279.46|0
1643643930000|2022-01-31 15:45:30|285.49|279.49|285.58|279.58|285.58|279.58|285.49|279.49|0
1643643940000|2022-01-31 15:45:40|285.55|279.55|285.5|279.5|285.55|279.55|285.5|279.5|0
1643643950000|2022-01-31 15:45:50|285.45|279.45|285.41|279.41|285.45|279.45|285.41|279.41|0
1643643960000|2022-01-31 15:46:00|285.43|279.43|285.42|279.42|285.43|279.43|285.41|279.41|0
1643643970000|2022-01-31 15:46:10|285.38|279.38|285.26|279.26|285.38|279.38|285.26|279.26|0
1643643980000|2022-01-31 15:46:20|285.27|279.27|285.23|279.23|285.27|279.27|285.23|279.23|0
1643643990000|2022-01-31 15:46:30|285.24|279.24|285.12|279.12|285.24|279.24|285.12|279.12|0
1643644000000|2022-01-31 15:46:40|285.15|279.15|285.18|279.18|285.18|279.18|285.14|279.14|0
1643644010000|2022-01-31 15:46:50|285.19|279.19|285.16|279.16|285.19|279.19|285.16|279.16|0
1643644020000|2022-01-31 15:47:00|285.15|279.15|285.11|279.11|285.15|279.15|285.11|279.11|0
1643644030000|2022-01-31 15:47:10|285.08|279.08|285.07|279.07|285.09|279.09|285.05|279.05|0
1643644040000|2022-01-31 15:47:20|284.94|278.94|284.97|278.97|284.97|278.97|284.94|278.94|0
1643644050000|2022-01-31 15:47:30|284.95|278.95|285|279|285.01|279.01|284.95|278.95|0
1643644060000|2022-01-31 15:47:40|284.99|278.99|284.84|278.84|284.99|278.99|284.83|278.83|0
1643644070000|2022-01-31 15:47:50|284.81|278.81|284.83|278.83|284.83|278.83|284.81|278.81|0
1643644080000|2022-01-31 15:48:00|284.9|278.9|284.89|278.89|284.97|278.97|284.79|278.79|0
1643644090000|2022-01-31 15:48:10|284.9|278.9|284.83|278.83|284.9|278.9|284.83|278.83|0
1643644100000|2022-01-31 15:48:20|284.84|278.84|284.9|278.9|284.9|278.9|284.84|278.84|0
1643644110000|2022-01-31 15:48:30|284.91|278.91|284.96|278.96|284.96|278.96|284.9|278.9|0
1643644120000|2022-01-31 15:48:40|284.89|278.89|284.9|278.9|284.9|278.9|284.86|278.86|0
1643644130000|2022-01-31 15:48:50|284.92|278.92|284.81|278.81|284.95|278.95|284.81|278.81|0
1643644140000|2022-01-31 15:49:00|284.8|278.8|284.94|278.94|284.94|278.94|284.8|278.8|0
1643644150000|2022-01-31 15:49:10|285.04|279.04|285.01|279.01|285.04|279.04|285.01|279.01|0
1643644160000|2022-01-31 15:49:20|285|279|285.04|279.04|285.04|279.04|284.99|278.99|0
1643644170000|2022-01-31 15:49:30|285.07|279.07|285.1|279.1|285.1|279.1|285.07|279.07|0
1643644180000|2022-01-31 15:49:40|285.11|279.11|285.06|279.06|285.11|279.11|285.05|279.05|0
1643644190000|2022-01-31 15:49:50|285.07|279.07|285.05|279.05|285.07|279.07|285.04|279.04|0
1643644200000|2022-01-31 15:50:00|285.07|279.07|285.07|279.07|285.08|279.08|285.07|279.07|0
1643644210000|2022-01-31 15:50:10|285.08|279.08|285.08|279.08|285.08|279.08|285.08|279.08|0
1643644220000|2022-01-31 15:50:20|285.1|279.1|285.14|279.14|285.14|279.14|285.1|279.1|0
1643644230000|2022-01-31 15:50:30|285.11|279.11|285.34|279.34|285.34|279.34|285.11|279.11|0
1643644240000|2022-01-31 15:50:40|285.35|279.35|285.65|279.65|285.65|279.65|285.35|279.35|0
1643644250000|2022-01-31 15:50:50|285.64|279.64|285.66|279.66|285.66|279.66|285.63|279.63|0
1643644260000|2022-01-31 15:51:00|285.65|279.65|285.9|279.9|285.9|279.9|285.65|279.65|0
1643644270000|2022-01-31 15:51:10|285.87|279.87|286.35|280.35|286.35|280.35|285.87|279.87|0
1643644280000|2022-01-31 15:51:20|286.34|280.34|286.33|280.33|286.4|280.4|286.33|280.33|0
1643644290000|2022-01-31 15:51:30|286.39|280.39|286.48|280.48|286.48|280.48|286.38|280.38|0
1643644300000|2022-01-31 15:51:40|286.49|280.49|286.5|280.5|286.5|280.5|286.48|280.48|0
1643644310000|2022-01-31 15:51:50|286.51|280.51|286.53|280.53|286.54|280.54|286.51|280.51|0
1643644320000|2022-01-31 15:52:00|286.56|280.56|286.53|280.53|286.56|280.56|286.53|280.53|0
1643644330000|2022-01-31 15:52:10|286.54|280.54|286.63|280.63|286.63|280.63|286.54|280.54|0
1643644340000|2022-01-31 15:52:20|286.65|280.65|286.67|280.67|286.68|280.68|286.63|280.63|0
1643644350000|2022-01-31 15:52:30|286.68|280.68|286.72|280.72|286.72|280.72|286.68|280.68|0
1643644360000|2022-01-31 15:52:40|286.73|280.73|286.75|280.75|286.75|280.75|286.72|280.72|0
1643644370000|2022-01-31 15:52:50|286.76|280.76|286.89|280.89|286.89|280.89|286.76|280.76|0
1643644380000|2022-01-31 15:53:00|286.88|280.88|286.91|280.91|286.91|280.91|286.88|280.88|0
1643644390000|2022-01-31 15:53:10|286.92|280.92|286.91|280.91|286.92|280.92|286.91|280.91|0
1643644400000|2022-01-31 15:53:20|286.92|280.92|286.89|280.89|286.92|280.92|286.88|280.88|0
1643644410000|2022-01-31 15:53:30|286.88|280.88|286.86|280.86|286.9|280.9|286.86|280.86|0
1643644420000|2022-01-31 15:53:40|286.85|280.85|286.88|280.88|286.89|280.89|286.85|280.85|0
1643644430000|2022-01-31 15:53:50|286.89|280.89|286.95|280.95|286.95|280.95|286.89|280.89|0
1643644440000|2022-01-31 15:54:00|286.98|280.98|287.02|281.02|287.03|281.03|286.98|280.98|0
1643644450000|2022-01-31 15:54:10|287.01|281.01|287.05|281.05|287.05|281.05|287.01|281.01|0
1643644460000|2022-01-31 15:54:20|287.04|281.04|287.06|281.06|287.08|281.08|287.04|281.04|0
1643644470000|2022-01-31 15:54:30|287.09|281.09|287.24|281.24|287.25|281.25|287.09|281.09|0
1643644480000|2022-01-31 15:54:40|287.23|281.23|287.23|281.23|287.23|281.23|287.21|281.21|0
1643644490000|2022-01-31 15:54:50|287.08|281.08|287.06|281.06|287.08|281.08|287.06|281.06|0
1643644500000|2022-01-31 15:55:00|287.02|281.02|287.09|281.09|287.09|281.09|287.02|281.02|0
1643644510000|2022-01-31 15:55:10|287.1|281.1|287.09|281.09|287.11|281.11|287.09|281.09|0
1643644520000|2022-01-31 15:55:20|287.11|281.11|287.01|281.01|287.11|281.11|287.01|281.01|0
1643644530000|2022-01-31 15:55:30|287.05|281.05|287.19|281.19|287.19|281.19|287.03|281.03|0
1643644540000|2022-01-31 15:55:40|287.21|281.21|287.25|281.25|287.25|281.25|287.21|281.21|0
1643644550000|2022-01-31 15:55:50|287.28|281.28|287.3|281.3|287.3|281.3|287.28|281.28|0
1643644560000|2022-01-31 15:56:00|287.26|281.26|287.2|281.2|287.27|281.27|287.2|281.2|0
1643644570000|2022-01-31 15:56:10|287.27|281.27|287.34|281.34|287.34|281.34|287.27|281.27|0
1643644580000|2022-01-31 15:56:20|287.37|281.37|287.54|281.54|287.54|281.54|287.35|281.35|0
1643644590000|2022-01-31 15:56:30|287.56|281.56|287.65|281.65|287.68|281.68|287.56|281.56|0
1643644600000|2022-01-31 15:56:40|287.64|281.64|287.65|281.65|287.65|281.65|287.6|281.6|0
1643644610000|2022-01-31 15:56:50|287.61|281.61|287.61|281.61|287.63|281.63|287.61|281.61|0
1643644620000|2022-01-31 15:57:00|287.62|281.62|287.67|281.67|287.67|281.67|287.61|281.61|0
1643644630000|2022-01-31 15:57:10|287.69|281.69|287.88|281.88|287.91|281.91|287.69|281.69|0
1643644640000|2022-01-31 15:57:20|287.87|281.87|287.87|281.87|287.87|281.87|287.84|281.84|0
1643644650000|2022-01-31 15:57:30|287.89|281.89|287.91|281.91|287.91|281.91|287.89|281.89|0
1643644660000|2022-01-31 15:57:40|287.93|281.93|287.95|281.95|287.95|281.95|287.93|281.93|0
1643644670000|2022-01-31 15:57:50|287.93|281.93|287.95|281.95|288.02|282.02|287.93|281.93|0
1643644680000|2022-01-31 15:58:00|288.03|282.03|288.03|282.03|288.08|282.08|287.99|281.99|0
1643644690000|2022-01-31 15:58:10|288.01|282.01|288.01|282.01|288.05|282.05|288.01|282.01|0
1643644700000|2022-01-31 15:58:20|288.02|282.02|288|282|288.02|282.02|288|282|0
1643644710000|2022-01-31 15:58:30|288.01|282.01|287.98|281.98|288.03|282.03|287.96|281.96|0
1643644720000|2022-01-31 15:58:40|287.99|281.99|287.67|281.67|288|282|287.67|281.67|0
1643644730000|2022-01-31 15:58:50|287.69|281.69|287.74|281.74|287.75|281.75|287.69|281.69|0
1643644740000|2022-01-31 15:59:00|287.73|281.73|287.75|281.75|287.75|281.75|287.73|281.73|0
1643644750000|2022-01-31 15:59:10|287.74|281.74|287.73|281.73|287.74|281.74|287.73|281.73|0
1643644760000|2022-01-31 15:59:20|287.7|281.7|287.79|281.79|287.79|281.79|287.7|281.7|0
1643644770000|2022-01-31 15:59:30|287.8|281.8|287.74|281.74|287.81|281.81|287.74|281.74|0
1643644780000|2022-01-31 15:59:40|287.75|281.75|287.87|281.87|287.87|281.87|287.75|281.75|0
1643644790000|2022-01-31 15:59:50|287.86|281.86|287.84|281.84|287.86|281.86|287.83|281.83|0
1643644800000|2022-01-31 16:00:00|287.83|281.83|287.71|281.71|287.83|281.83|287.7|281.7|0
1643644810000|2022-01-31 16:00:10|287.7|281.7|287.72|281.72|287.72|281.72|287.7|281.7|0
1643644820000|2022-01-31 16:00:20|287.75|281.75|287.65|281.65|287.79|281.79|287.64|281.64|0
1643644830000|2022-01-31 16:00:30|287.64|281.64|287.85|281.85|287.85|281.85|287.64|281.64|0
1643644850000|2022-01-31 16:00:50|287.84|281.84|287.83|281.83|287.84|281.84|287.83|281.83|0
1643644860000|2022-01-31 16:01:00|287.84|281.84|287.75|281.75|287.84|281.84|287.75|281.75|0
1643644870000|2022-01-31 16:01:10|287.74|281.74|287.79|281.79|287.8|281.8|287.73|281.73|0
1643644880000|2022-01-31 16:01:20|287.8|281.8|287.84|281.84|287.84|281.84|287.78|281.78|0
1643644890000|2022-01-31 16:01:30|287.85|281.85|287.8|281.8|287.85|281.85|287.75|281.75|0
1643644900000|2022-01-31 16:01:40|287.79|281.79|287.79|281.79|287.79|281.79|287.77|281.77|0
1643644910000|2022-01-31 16:01:50|287.77|281.77|287.77|281.77|287.77|281.77|287.75|281.75|0
1643644920000|2022-01-31 16:02:00|287.76|281.76|287.81|281.81|287.81|281.81|287.76|281.76|0
1643644930000|2022-01-31 16:02:10|287.85|281.85|287.93|281.93|287.94|281.94|287.85|281.85|0
1643644940000|2022-01-31 16:02:20|288.01|282.01|288.07|282.07|288.08|282.08|288.01|282.01|0
1643644950000|2022-01-31 16:02:30|288.09|282.09|287.99|281.99|288.09|282.09|287.99|281.99|0
1643644960000|2022-01-31 16:02:40|288.01|282.01|288.03|282.03|288.03|282.03|288|282|0
1643644970000|2022-01-31 16:02:50|288.02|282.02|288.01|282.01|288.02|282.02|288|282|0
1643644980000|2022-01-31 16:03:00|288.02|282.02|288.17|282.17|288.19|282.19|288.02|282.02|0
1643644990000|2022-01-31 16:03:10|288.21|282.21|288.24|282.24|288.25|282.25|288.21|282.21|0
1643645000000|2022-01-31 16:03:20|288.23|282.23|288.18|282.18|288.24|282.24|288.18|282.18|0
1643645010000|2022-01-31 16:03:30|288.19|282.19|288.36|282.36|288.36|282.36|288.18|282.18|0
1643645020000|2022-01-31 16:03:40|288.39|282.39|288.4|282.4|288.4|282.4|288.37|282.37|0
1643645030000|2022-01-31 16:03:50|288.41|282.41|288.4|282.4|288.41|282.41|288.39|282.39|0
1643645040000|2022-01-31 16:04:00|288.42|282.42|288.51|282.51|288.51|282.51|288.42|282.42|0
1643645050000|2022-01-31 16:04:10|288.52|282.52|288.52|282.52|288.54|282.54|288.51|282.51|0
1643645060000|2022-01-31 16:04:20|288.57|282.57|288.57|282.57|288.61|282.61|288.57|282.57|0
1643645070000|2022-01-31 16:04:30|288.54|282.54|288.53|282.53|288.55|282.55|288.53|282.53|0
1643645080000|2022-01-31 16:04:40|288.52|282.52|288.51|282.51|288.52|282.52|288.5|282.5|0
1643645090000|2022-01-31 16:04:50|288.53|282.53|288.53|282.53|288.54|282.54|288.51|282.51|0
1643645100000|2022-01-31 16:05:00|288.45|282.45|288.37|282.37|288.45|282.45|288.37|282.37|0
1643645110000|2022-01-31 16:05:10|288.46|282.46|288.49|282.49|288.5|282.5|288.46|282.46|0
1643645120000|2022-01-31 16:05:20|288.5|282.5|288.79|282.79|288.81|282.81|288.5|282.5|0
1643645130000|2022-01-31 16:05:30|288.78|282.78|288.78|282.78|288.79|282.79|288.78|282.78|0
1643645140000|2022-01-31 16:05:40|288.79|282.79|288.77|282.77|288.79|282.79|288.76|282.76|0
1643645150000|2022-01-31 16:05:50|288.78|282.78|288.82|282.82|288.82|282.82|288.77|282.77|0
1643645160000|2022-01-31 16:06:00|288.86|282.86|288.92|282.92|288.92|282.92|288.86|282.86|0
1643645170000|2022-01-31 16:06:10|288.91|282.91|288.93|282.93|288.94|282.94|288.91|282.91|0
1643645180000|2022-01-31 16:06:20|288.92|282.92|288.8|282.8|288.92|282.92|288.8|282.8|0
1643645190000|2022-01-31 16:06:30|288.79|282.79|288.89|282.89|288.89|282.89|288.79|282.79|0
1643645200000|2022-01-31 16:06:40|288.88|282.88|288.9|282.9|288.93|282.93|288.88|282.88|0
1643645210000|2022-01-31 16:06:50|288.81|282.81|288.83|282.83|288.83|282.83|288.81|282.81|0
1643645220000|2022-01-31 16:07:00|288.84|282.84|288.79|282.79|288.86|282.86|288.79|282.79|0
1643645230000|2022-01-31 16:07:10|288.8|282.8|288.67|282.67|288.81|282.81|288.67|282.67|0
1643645240000|2022-01-31 16:07:20|288.66|282.66|288.74|282.74|288.76|282.76|288.66|282.66|0
1643645250000|2022-01-31 16:07:30|288.75|282.75|288.72|282.72|288.75|282.75|288.72|282.72|0
1643645260000|2022-01-31 16:07:40|288.71|282.71|288.72|282.72|288.73|282.73|288.71|282.71|0
1643645270000|2022-01-31 16:07:50|288.5|282.5|288.5|282.5|288.52|282.52|288.5|282.5|0
1643645280000|2022-01-31 16:08:00|288.49|282.49|288.47|282.47|288.49|282.49|288.45|282.45|0
1643645290000|2022-01-31 16:08:10|288.5|282.5|288.72|282.72|288.73|282.73|288.5|282.5|0
1643645300000|2022-01-31 16:08:20|288.73|282.73|288.73|282.73|288.73|282.73|288.72|282.72|0
1643645310000|2022-01-31 16:08:30|288.74|282.74|288.56|282.56|288.74|282.74|288.56|282.56|0
1643645320000|2022-01-31 16:08:40|288.57|282.57|288.55|282.55|288.57|282.57|288.51|282.51|0
1643645330000|2022-01-31 16:08:50|288.54|282.54|288.52|282.52|288.58|282.58|288.52|282.52|0
1643645340000|2022-01-31 16:09:00|288.53|282.53|288.37|282.37|288.53|282.53|288.35|282.35|0
1643645350000|2022-01-31 16:09:10|288.38|282.38|288.44|282.44|288.47|282.47|288.37|282.37|0
1643645360000|2022-01-31 16:09:20|288.43|282.43|288.6|282.6|288.61|282.61|288.43|282.43|0
1643645370000|2022-01-31 16:09:30|288.61|282.61|288.59|282.59|288.61|282.61|288.58|282.58|0
1643645380000|2022-01-31 16:09:40|288.54|282.54|288.56|282.56|288.59|282.59|288.54|282.54|0
1643645390000|2022-01-31 16:09:50|288.55|282.55|288.48|282.48|288.55|282.55|288.48|282.48|0
1643645400000|2022-01-31 16:10:00|288.53|282.53|288.53|282.53|288.54|282.54|288.53|282.53|0
1643645410000|2022-01-31 16:10:10|288.48|282.48|288.35|282.35|288.48|282.48|288.35|282.35|0
1643645420000|2022-01-31 16:10:20|288.34|282.34|288.19|282.19|288.34|282.34|288.12|282.12|0
1643645430000|2022-01-31 16:10:30|288.17|282.17|288.14|282.14|288.17|282.17|288.14|282.14|0
1643645440000|2022-01-31 16:10:40|288.15|282.15|288.01|282.01|288.15|282.15|288.01|282.01|0
1643645450000|2022-01-31 16:10:50|288.04|282.04|287.99|281.99|288.04|282.04|287.99|281.99|0
1643645460000|2022-01-31 16:11:00|287.98|281.98|287.78|281.78|287.98|281.98|287.78|281.78|0
1643645470000|2022-01-31 16:11:10|287.75|281.75|287.71|281.71|287.76|281.76|287.7|281.7|0
1643645480000|2022-01-31 16:11:20|287.68|281.68|287.71|281.71|287.71|281.71|287.68|281.68|0
1643645490000|2022-01-31 16:11:30|287.73|281.73|287.68|281.68|287.74|281.74|287.68|281.68|0
1643645500000|2022-01-31 16:11:40|287.65|281.65|287.67|281.67|287.68|281.68|287.65|281.65|0
1643645510000|2022-01-31 16:11:50|287.69|281.69|287.33|281.33|287.69|281.69|287.33|281.33|0
1643645520000|2022-01-31 16:12:00|287.32|281.32|287.2|281.2|287.32|281.32|287.2|281.2|0
1643645530000|2022-01-31 16:12:10|287.19|281.19|287.25|281.25|287.26|281.26|287.17|281.17|0
1643645540000|2022-01-31 16:12:20|287.24|281.24|287.19|281.19|287.24|281.24|287.18|281.18|0
1643645550000|2022-01-31 16:12:30|287.2|281.2|287.22|281.22|287.22|281.22|287.2|281.2|0
1643645560000|2022-01-31 16:12:40|287.21|281.21|287.2|281.2|287.21|281.21|287.19|281.19|0
1643645570000|2022-01-31 16:12:50|287.19|281.19|287.17|281.17|287.19|281.19|287.16|281.16|0
1643645580000|2022-01-31 16:13:00|287.18|281.18|287.24|281.24|287.24|281.24|287.18|281.18|0
1643645590000|2022-01-31 16:13:10|287.19|281.19|287.18|281.18|287.21|281.21|287.18|281.18|0
1643645600000|2022-01-31 16:13:20|287.19|281.19|287.19|281.19|287.19|281.19|287.18|281.18|0
1643645610000|2022-01-31 16:13:30|287.23|281.23|287.4|281.4|287.4|281.4|287.23|281.23|0
1643645620000|2022-01-31 16:13:40|287.49|281.49|287.63|281.63|287.66|281.66|287.49|281.49|0
1643645630000|2022-01-31 16:13:50|287.64|281.64|287.68|281.68|287.73|281.73|287.64|281.64|0
1643645650000|2022-01-31 16:14:10|287.78|281.78|287.79|281.79|287.79|281.79|287.78|281.78|0
1643645660000|2022-01-31 16:14:20|287.8|281.8|287.81|281.81|287.81|281.81|287.79|281.79|0
1643645670000|2022-01-31 16:14:30|287.8|281.8|287.8|281.8|287.81|281.81|287.8|281.8|0
1643645680000|2022-01-31 16:14:40|287.81|281.81|287.78|281.78|287.81|281.81|287.78|281.78|0
1643645690000|2022-01-31 16:14:50|287.85|281.85|287.86|281.86|287.86|281.86|287.85|281.85|0
1643645700000|2022-01-31 16:15:00|287.85|281.85|287.95|281.95|287.96|281.96|287.85|281.85|0
1643645710000|2022-01-31 16:15:10|287.97|281.97|287.78|281.78|287.97|281.97|287.78|281.78|0
1643645720000|2022-01-31 16:15:20|287.79|281.79|287.7|281.7|287.79|281.79|287.69|281.69|0
1643645730000|2022-01-31 16:15:30|287.69|281.69|287.73|281.73|287.73|281.73|287.69|281.69|0
1643645740000|2022-01-31 16:15:40|287.72|281.72|287.74|281.74|287.75|281.75|287.72|281.72|0
1643645750000|2022-01-31 16:15:50|287.76|281.76|287.76|281.76|287.76|281.76|287.76|281.76|0
1643645760000|2022-01-31 16:16:00|287.84|281.84|287.92|281.92|287.92|281.92|287.83|281.83|0
1643645770000|2022-01-31 16:16:10|287.91|281.91|287.74|281.74|287.91|281.91|287.74|281.74|0
1643645780000|2022-01-31 16:16:20|287.75|281.75|287.74|281.74|287.75|281.75|287.74|281.74|0
1643645790000|2022-01-31 16:16:30|287.71|281.71|287.71|281.71|287.71|281.71|287.71|281.71|0
1643645800000|2022-01-31 16:16:40|287.77|281.77|287.86|281.86|287.86|281.86|287.76|281.76|0
1643645810000|2022-01-31 16:16:50|287.81|281.81|287.87|281.87|287.87|281.87|287.81|281.81|0
1643645820000|2022-01-31 16:17:00|287.82|281.82|287.58|281.58|287.82|281.82|287.58|281.58|0
1643645830000|2022-01-31 16:17:10|287.53|281.53|287.47|281.47|287.53|281.53|287.45|281.45|0
1643645840000|2022-01-31 16:17:20|287.46|281.46|287.25|281.25|287.46|281.46|287.23|281.23|0
1643645850000|2022-01-31 16:17:30|287.33|281.33|287.2|281.2|287.33|281.33|287.2|281.2|0
1643645860000|2022-01-31 16:17:40|287.18|281.18|287.19|281.19|287.19|281.19|287.18|281.18|0
1643645870000|2022-01-31 16:17:50|287.2|281.2|287.23|281.23|287.23|281.23|287.2|281.2|0
1643645880000|2022-01-31 16:18:00|287.22|281.22|287.14|281.14|287.23|281.23|287.14|281.14|0
1643645890000|2022-01-31 16:18:10|287.13|281.13|287.08|281.08|287.13|281.13|287.07|281.07|0
1643645900000|2022-01-31 16:18:20|287.05|281.05|287.05|281.05|287.05|281.05|287.05|281.05|0
1643645910000|2022-01-31 16:18:30|287.16|281.16|287.13|281.13|287.16|281.16|287.13|281.13|0
1643645920000|2022-01-31 16:18:40|287.12|281.12|287.08|281.08|287.14|281.14|287.08|281.08|0
1643645930000|2022-01-31 16:18:50|287.09|281.09|287.08|281.08|287.09|281.09|287.08|281.08|0
1643645940000|2022-01-31 16:19:00|287.13|281.13|287.1|281.1|287.14|281.14|287.1|281.1|0
1643645950000|2022-01-31 16:19:10|287.11|281.11|287.1|281.1|287.11|281.11|287.1|281.1|0
1643645960000|2022-01-31 16:19:20|287.11|281.11|287.1|281.1|287.11|281.11|287.07|281.07|0
1643645970000|2022-01-31 16:19:30|287.05|281.05|286.97|280.97|287.05|281.05|286.95|280.95|0
1643645980000|2022-01-31 16:19:40|286.96|280.96|286.91|280.91|286.97|280.97|286.91|280.91|0
1643645990000|2022-01-31 16:19:50|286.92|280.92|286.94|280.94|286.94|280.94|286.91|280.91|0
1643646000000|2022-01-31 16:20:00|286.95|280.95|286.95|280.95|286.98|280.98|286.95|280.95|0
1643646010000|2022-01-31 16:20:10|286.93|280.93|286.94|280.94|286.95|280.95|286.93|280.93|0
1643646020000|2022-01-31 16:20:20|286.97|280.97|286.99|280.99|287|281|286.97|280.97|0
1643646030000|2022-01-31 16:20:30|286.98|280.98|286.97|280.97|286.98|280.98|286.97|280.97|0
1643646040000|2022-01-31 16:20:40|286.98|280.98|286.99|280.99|286.99|280.99|286.98|280.98|0
1643646050000|2022-01-31 16:20:50|286.98|280.98|286.97|280.97|286.99|280.99|286.97|280.97|0
1643646070000|2022-01-31 16:21:10|286.98|280.98|287.02|281.02|287.02|281.02|286.98|280.98|0
1643646080000|2022-01-31 16:21:20|287.01|281.01|287.03|281.03|287.03|281.03|287.01|281.01|0
1643646090000|2022-01-31 16:21:30|287.02|281.02|287.03|281.03|287.03|281.03|287.01|281.01|0
1643646100000|2022-01-31 16:21:40|287.02|281.02|287.02|281.02|287.02|281.02|287.02|281.02|0
1643646110000|2022-01-31 16:21:50|287.04|281.04|287.11|281.11|287.11|281.11|287.04|281.04|0
1643646120000|2022-01-31 16:22:00|287.1|281.1|287.07|281.07|287.11|281.11|287.07|281.07|0
1643646130000|2022-01-31 16:22:10|287.06|281.06|287.03|281.03|287.06|281.06|287.03|281.03|0
1643646140000|2022-01-31 16:22:20|287.02|281.02|287.02|281.02|287.02|281.02|287.02|281.02|0
1643646150000|2022-01-31 16:22:30|286.89|280.89|286.83|280.83|286.9|280.9|286.83|280.83|0
1643646160000|2022-01-31 16:22:40|286.66|280.66|286.78|280.78|286.78|280.78|286.66|280.66|0
1643646170000|2022-01-31 16:22:50|286.76|280.76|286.76|280.76|286.76|280.76|286.76|280.76|0
1643646180000|2022-01-31 16:23:00|286.79|280.79|286.73|280.73|286.79|280.79|286.73|280.73|0
1643646190000|2022-01-31 16:23:10|286.74|280.74|286.74|280.74|286.74|280.74|286.74|280.74|0
1643646200000|2022-01-31 16:23:20|286.7|280.7|286.7|280.7|286.71|280.71|286.7|280.7|0
1643646220000|2022-01-31 16:23:40|286.72|280.72|286.72|280.72|286.72|280.72|286.72|280.72|0
1643646230000|2022-01-31 16:23:50|286.71|280.71|286.62|280.62|286.71|280.71|286.6|280.6|0
1643646240000|2022-01-31 16:24:00|286.57|280.57|286.57|280.57|286.58|280.58|286.57|280.57|0
1643646250000|2022-01-31 16:24:10|286.61|280.61|286.61|280.61|286.61|280.61|286.61|280.61|0
1643646260000|2022-01-31 16:24:20|286.59|280.59|286.59|280.59|286.59|280.59|286.59|280.59|0
1643646270000|2022-01-31 16:24:30|286.51|280.51|286.44|280.44|286.51|280.51|286.44|280.44|0
1643646280000|2022-01-31 16:24:40|286.45|280.45|286.45|280.45|286.45|280.45|286.45|280.45|0
1643646290000|2022-01-31 16:24:50|286.46|280.46|286.46|280.46|286.46|280.46|286.46|280.46|0
1643646300000|2022-01-31 16:25:00|286.44|280.44|286.49|280.49|286.49|280.49|286.44|280.44|0
1643646310000|2022-01-31 16:25:10|286.51|280.51|286.59|280.59|286.59|280.59|286.51|280.51|0
1643646320000|2022-01-31 16:25:20|286.6|280.6|286.61|280.61|286.61|280.61|286.55|280.55|0
1643646330000|2022-01-31 16:25:30|286.6|280.6|286.66|280.66|286.66|280.66|286.6|280.6|0
1643646340000|2022-01-31 16:25:40|286.65|280.65|286.68|280.68|286.68|280.68|286.65|280.65|0
1643646350000|2022-01-31 16:25:50|286.69|280.69|286.75|280.75|286.75|280.75|286.69|280.69|0
1643646360000|2022-01-31 16:26:00|286.7|280.7|286.68|280.68|286.72|280.72|286.68|280.68|0
1643646370000|2022-01-31 16:26:10|286.73|280.73|286.73|280.73|286.75|280.75|286.7|280.7|0
1643646380000|2022-01-31 16:26:20|286.83|280.83|287.02|281.02|287.02|281.02|286.83|280.83|0
1643646390000|2022-01-31 16:26:30|287.01|281.01|287.01|281.01|287.01|281.01|287.01|281.01|0
1643646410000|2022-01-31 16:26:50|287|281|286.98|280.98|287|281|286.98|280.98|0
1643646420000|2022-01-31 16:27:00|287|281|286.94|280.94|287|281|286.94|280.94|0
1643646430000|2022-01-31 16:27:10|286.95|280.95|286.99|280.99|286.99|280.99|286.94|280.94|0
1643646440000|2022-01-31 16:27:20|287|281|287.05|281.05|287.05|281.05|287|281|0
1643646450000|2022-01-31 16:27:30|287.06|281.06|286.92|280.92|287.07|281.07|286.92|280.92|0
1643646460000|2022-01-31 16:27:40|286.93|280.93|286.9|280.9|286.93|280.93|286.9|280.9|0
1643646470000|2022-01-31 16:27:50|286.92|280.92|286.9|280.9|286.92|280.92|286.9|280.9|0
1643646490000|2022-01-31 16:28:10|286.89|280.89|286.88|280.88|286.89|280.89|286.88|280.88|0
1643646500000|2022-01-31 16:28:20|286.89|280.89|287|281|287|281|286.89|280.89|0
1643646510000|2022-01-31 16:28:30|286.99|280.99|286.99|280.99|286.99|280.99|286.99|280.99|0
1643646520000|2022-01-31 16:28:40|286.98|280.98|286.96|280.96|286.99|280.99|286.96|280.96|0
1643646530000|2022-01-31 16:28:50|287.01|281.01|287.03|281.03|287.04|281.04|287.01|281.01|0
1643646540000|2022-01-31 16:29:00|287.04|281.04|287.04|281.04|287.04|281.04|287.04|281.04|0
1643646550000|2022-01-31 16:29:10|287.05|281.05|286.99|280.99|287.05|281.05|286.99|280.99|0
1643646560000|2022-01-31 16:29:20|286.93|280.93|286.87|280.87|286.93|280.93|286.87|280.87|0
1643646570000|2022-01-31 16:29:30|286.86|280.86|286.93|280.93|286.93|280.93|286.86|280.86|0
1643646580000|2022-01-31 16:29:40|286.94|280.94|286.91|280.91|286.94|280.94|286.91|280.91|0
1643646590000|2022-01-31 16:29:50|286.95|280.95|286.95|280.95|286.95|280.95|286.95|280.95|0
1643646600000|2022-01-31 16:30:00|286.96|280.96|286.77|280.77|287|281|286.77|280.77|0
1643646610000|2022-01-31 16:30:10|286.91|280.91|286.93|280.93|286.96|280.96|286.9|280.9|0
1643646620000|2022-01-31 16:30:20|286.96|280.96|287.13|281.13|287.13|281.13|286.96|280.96|0
1643646630000|2022-01-31 16:30:30|287.14|281.14|287.32|281.32|287.32|281.32|287.11|281.11|0
1643646640000|2022-01-31 16:30:40|287.33|281.33|287.26|281.26|287.36|281.36|287.26|281.26|0
1643646650000|2022-01-31 16:30:50|287.24|281.24|287.17|281.17|287.24|281.24|287.17|281.17|0
1643646660000|2022-01-31 16:31:00|287.15|281.15|287.12|281.12|287.16|281.16|287.12|281.12|0
1643646670000|2022-01-31 16:31:10|287.13|281.13|287.08|281.08|287.13|281.13|287.08|281.08|0
1643646680000|2022-01-31 16:31:20|287.09|281.09|287.11|281.11|287.15|281.15|287.09|281.09|0
1643646690000|2022-01-31 16:31:30|287.12|281.12|287.11|281.11|287.15|281.15|287.11|281.11|0
1643646700000|2022-01-31 16:31:40|287.12|281.12|287.11|281.11|287.13|281.13|287.11|281.11|0
1643646710000|2022-01-31 16:31:50|287.12|281.12|287.12|281.12|287.13|281.13|287.11|281.11|0
1643646720000|2022-01-31 16:32:00|287.13|281.13|287.15|281.15|287.18|281.18|287.12|281.12|0
1643646730000|2022-01-31 16:32:10|287.14|281.14|287.17|281.17|287.17|281.17|287.14|281.14|0
1643646740000|2022-01-31 16:32:20|287.16|281.16|287.16|281.16|287.16|281.16|287.16|281.16|0
1643646760000|2022-01-31 16:32:40|287.17|281.17|287.24|281.24|287.24|281.24|287.17|281.17|0
1643646770000|2022-01-31 16:32:50|287.23|281.23|287.22|281.22|287.23|281.23|287.22|281.22|0
1643646780000|2022-01-31 16:33:00|287.23|281.23|287.29|281.29|287.29|281.29|287.21|281.21|0
1643646790000|2022-01-31 16:33:10|287.28|281.28|287.43|281.43|287.43|281.43|287.28|281.28|0
1643646800000|2022-01-31 16:33:20|287.44|281.44|287.73|281.73|287.76|281.76|287.44|281.44|0
1643646810000|2022-01-31 16:33:30|287.78|281.78|287.78|281.78|287.79|281.79|287.78|281.78|0
1643646830000|2022-01-31 16:33:50|287.79|281.79|287.87|281.87|287.87|281.87|287.79|281.79|0
1643646840000|2022-01-31 16:34:00|287.83|281.83|287.86|281.86|287.87|281.87|287.83|281.83|0
1643646850000|2022-01-31 16:34:10|287.83|281.83|287.87|281.87|287.87|281.87|287.81|281.81|0
1643646860000|2022-01-31 16:34:20|287.9|281.9|288|282|288.01|282.01|287.9|281.9|0
1643646870000|2022-01-31 16:34:30|287.99|281.99|288.03|282.03|288.03|282.03|287.99|281.99|0
1643646880000|2022-01-31 16:34:40|288.02|282.02|288.02|282.02|288.03|282.03|288.01|282.01|0
1643646890000|2022-01-31 16:34:50|287.99|281.99|287.98|281.98|287.99|281.99|287.98|281.98|0
1643646900000|2022-01-31 16:35:00|288.01|282.01|287.93|281.93|288.01|282.01|287.92|281.92|0
1643646910000|2022-01-31 16:35:10|287.99|281.99|288.07|282.07|288.07|282.07|287.99|281.99|0
1643646920000|2022-01-31 16:35:20|288.1|282.1|288.1|282.1|288.11|282.11|288.1|282.1|0
1643646930000|2022-01-31 16:35:30|288.09|282.09|288.14|282.14|288.14|282.14|288.09|282.09|0
1643646950000|2022-01-31 16:35:50|288.12|282.12|288.26|282.26|288.26|282.26|288.12|282.12|0
1643646960000|2022-01-31 16:36:00|288.28|282.28|288.31|282.31|288.31|282.31|288.27|282.27|0
1643646970000|2022-01-31 16:36:10|288.3|282.3|288.34|282.34|288.36|282.36|288.3|282.3|0
1643646980000|2022-01-31 16:36:20|288.36|282.36|288.32|282.32|288.37|282.37|288.31|282.31|0
1643646990000|2022-01-31 16:36:30|288.33|282.33|288.37|282.37|288.37|282.37|288.33|282.33|0
1643647000000|2022-01-31 16:36:40|288.53|282.53|288.52|282.52|288.53|282.53|288.52|282.52|0
1643647010000|2022-01-31 16:36:50|288.53|282.53|288.52|282.52|288.53|282.53|288.52|282.52|0
1643647020000|2022-01-31 16:37:00|288.51|282.51|288.52|282.52|288.52|282.52|288.5|282.5|0
1643647030000|2022-01-31 16:37:10|288.51|282.51|288.52|282.52|288.52|282.52|288.5|282.5|0
1643647040000|2022-01-31 16:37:20|288.53|282.53|288.59|282.59|288.6|282.6|288.53|282.53|0
1643647050000|2022-01-31 16:37:30|288.6|282.6|288.61|282.61|288.62|282.62|288.6|282.6|0
1643647070000|2022-01-31 16:37:50|288.42|282.42|288.42|282.42|288.42|282.42|288.41|282.41|0
1643647080000|2022-01-31 16:38:00|288.43|282.43|288.42|282.42|288.43|282.43|288.41|282.41|0
1643647090000|2022-01-31 16:38:10|288.43|282.43|288.44|282.44|288.44|282.44|288.43|282.43|0
1643647100000|2022-01-31 16:38:20|288.43|282.43|288.46|282.46|288.46|282.46|288.43|282.43|0
1643647110000|2022-01-31 16:38:30|288.45|282.45|288.46|282.46|288.46|282.46|288.45|282.45|0
1643647120000|2022-01-31 16:38:40|288.45|282.45|288.4|282.4|288.45|282.45|288.4|282.4|0
1643647130000|2022-01-31 16:38:50|288.42|282.42|288.42|282.42|288.42|282.42|288.42|282.42|0
1643647140000|2022-01-31 16:39:00|288.39|282.39|288.39|282.39|288.39|282.39|288.37|282.37|0
1643647170000|2022-01-31 16:39:30|288.4|282.4|288.37|282.37|288.4|282.4|288.37|282.37|0
1643647180000|2022-01-31 16:39:40|288.36|282.36|288.32|282.32|288.36|282.36|288.32|282.32|0
1643647190000|2022-01-31 16:39:50|288.31|282.31|288.3|282.3|288.31|282.31|288.3|282.3|0
1643647200000|2022-01-31 16:40:00|288.31|282.31|288.26|282.26|288.31|282.31|288.26|282.26|0
1643647210000|2022-01-31 16:40:10|288.28|282.28|288.27|282.27|288.28|282.28|288.27|282.27|0
1643647220000|2022-01-31 16:40:20|288.28|282.28|288.29|282.29|288.29|282.29|288.28|282.28|0
1643647230000|2022-01-31 16:40:30|288.28|282.28|288.12|282.12|288.28|282.28|288.12|282.12|0
1643647240000|2022-01-31 16:40:40|288.13|282.13|288.14|282.14|288.14|282.14|288.13|282.13|0
1643647250000|2022-01-31 16:40:50|288.13|282.13|288.13|282.13|288.13|282.13|288.13|282.13|0
1643647260000|2022-01-31 16:41:00|288.11|282.11|287.95|281.95|288.11|282.11|287.95|281.95|0
1643647270000|2022-01-31 16:41:10|287.75|281.75|287.69|281.69|287.75|281.75|287.69|281.69|0
1643647280000|2022-01-31 16:41:20|287.7|281.7|287.7|281.7|287.7|281.7|287.69|281.69|0
1643647290000|2022-01-31 16:41:30|287.73|281.73|287.71|281.71|287.73|281.73|287.71|281.71|0
1643647300000|2022-01-31 16:41:40|287.73|281.73|287.64|281.64|287.73|281.73|287.64|281.64|0
1643647310000|2022-01-31 16:41:50|287.63|281.63|287.58|281.58|287.63|281.63|287.58|281.58|0
1643647320000|2022-01-31 16:42:00|287.59|281.59|287.43|281.43|287.59|281.59|287.43|281.43|0
1643647330000|2022-01-31 16:42:10|287.46|281.46|287.47|281.47|287.48|281.48|287.46|281.46|0
1643647340000|2022-01-31 16:42:20|287.48|281.48|287.49|281.49|287.49|281.49|287.48|281.48|0
1643647350000|2022-01-31 16:42:30|287.5|281.5|287.47|281.47|287.5|281.5|287.47|281.47|0
1643647360000|2022-01-31 16:42:40|287.48|281.48|287.48|281.48|287.48|281.48|287.48|281.48|0
1643647370000|2022-01-31 16:42:50|287.49|281.49|287.49|281.49|287.49|281.49|287.49|281.49|0
1643647380000|2022-01-31 16:43:00|287.62|281.62|287.62|281.62|287.67|281.67|287.62|281.62|0
1643647390000|2022-01-31 16:43:10|287.63|281.63|287.65|281.65|287.65|281.65|287.61|281.61|0
1643647400000|2022-01-31 16:43:20|287.7|281.7|287.71|281.71|287.71|281.71|287.7|281.7|0
1643647410000|2022-01-31 16:43:30|287.73|281.73|287.78|281.78|287.79|281.79|287.73|281.73|0
1643647420000|2022-01-31 16:43:40|287.8|281.8|287.8|281.8|287.8|281.8|287.8|281.8|0
1643647430000|2022-01-31 16:43:50|287.79|281.79|287.93|281.93|287.93|281.93|287.78|281.78|0
1643647440000|2022-01-31 16:44:00|287.92|281.92|287.92|281.92|287.92|281.92|287.92|281.92|0
1643647450000|2022-01-31 16:44:10|287.91|281.91|287.92|281.92|287.92|281.92|287.91|281.91|0
1643647460000|2022-01-31 16:44:20|287.88|281.88|287.92|281.92|287.93|281.93|287.88|281.88|0
1643647470000|2022-01-31 16:44:30|287.93|281.93|287.9|281.9|287.93|281.93|287.89|281.89|0
1643647480000|2022-01-31 16:44:40|287.89|281.89|287.92|281.92|287.92|281.92|287.89|281.89|0
1643647490000|2022-01-31 16:44:50|287.91|281.91|287.92|281.92|287.93|281.93|287.91|281.91|0
1643647500000|2022-01-31 16:45:00|287.93|281.93|287.93|281.93|287.94|281.94|287.92|281.92|0
1643647510000|2022-01-31 16:45:10|287.92|281.92|287.95|281.95|287.95|281.95|287.92|281.92|0
1643647520000|2022-01-31 16:45:20|287.94|281.94|287.99|281.99|287.99|281.99|287.93|281.93|0
1643647530000|2022-01-31 16:45:30|288|282|288.05|282.05|288.05|282.05|287.97|281.97|0
1643647540000|2022-01-31 16:45:40|288.08|282.08|288.06|282.06|288.08|282.08|288.06|282.06|0
1643647550000|2022-01-31 16:45:50|288.07|282.07|288.06|282.06|288.07|282.07|288.06|282.06|0
1643647560000|2022-01-31 16:46:00|288.03|282.03|288.07|282.07|288.07|282.07|288.03|282.03|0
1643647570000|2022-01-31 16:46:10|288.08|282.08|288.11|282.11|288.11|282.11|288.08|282.08|0
1643647590000|2022-01-31 16:46:30|288.12|282.12|288.12|282.12|288.12|282.12|288.12|282.12|0
1643647600000|2022-01-31 16:46:40|288.16|282.16|288.16|282.16|288.16|282.16|288.16|282.16|0
1643647610000|2022-01-31 16:46:50|288.15|282.15|288.16|282.16|288.16|282.16|288.15|282.15|0
1643647620000|2022-01-31 16:47:00|288.17|282.17|288.22|282.22|288.23|282.23|288.17|282.17|0
1643647630000|2022-01-31 16:47:10|288.21|282.21|288.23|282.23|288.23|282.23|288.21|282.21|0
1643647640000|2022-01-31 16:47:20|288.21|282.21|288.2|282.2|288.22|282.22|288.2|282.2|0
1643647650000|2022-01-31 16:47:30|288.32|282.32|288.3|282.3|288.32|282.32|288.3|282.3|0
1643647660000|2022-01-31 16:47:40|288.31|282.31|288.3|282.3|288.31|282.31|288.3|282.3|0
1643647670000|2022-01-31 16:47:50|288.29|282.29|288.31|282.31|288.32|282.32|288.28|282.28|0
1643647680000|2022-01-31 16:48:00|288.32|282.32|288.39|282.39|288.39|282.39|288.32|282.32|0
1643647690000|2022-01-31 16:48:10|288.4|282.4|288.4|282.4|288.4|282.4|288.4|282.4|0
1643647700000|2022-01-31 16:48:20|288.41|282.41|288.53|282.53|288.55|282.55|288.41|282.41|0
1643647710000|2022-01-31 16:48:30|288.52|282.52|288.54|282.54|288.54|282.54|288.52|282.52|0
1643647720000|2022-01-31 16:48:40|288.59|282.59|288.67|282.67|288.67|282.67|288.58|282.58|0
1643647730000|2022-01-31 16:48:50|288.68|282.68|288.68|282.68|288.68|282.68|288.68|282.68|0
1643647740000|2022-01-31 16:49:00|288.69|282.69|288.71|282.71|288.71|282.71|288.68|282.68|0
1643647750000|2022-01-31 16:49:10|288.73|282.73|288.73|282.73|288.73|282.73|288.72|282.72|0
1643647760000|2022-01-31 16:49:20|288.74|282.74|288.74|282.74|288.74|282.74|288.74|282.74|0
1643647770000|2022-01-31 16:49:30|288.79|282.79|288.82|282.82|288.82|282.82|288.79|282.79|0
1643647780000|2022-01-31 16:49:40|288.81|282.81|288.79|282.79|288.82|282.82|288.79|282.79|0
1643647790000|2022-01-31 16:49:50|288.78|282.78|288.8|282.8|288.8|282.8|288.78|282.78|0
1643647800000|2022-01-31 16:50:00|288.83|282.83|288.89|282.89|288.9|282.9|288.83|282.83|0
1643647810000|2022-01-31 16:50:10|288.9|282.9|288.91|282.91|288.91|282.91|288.9|282.9|0
1643647820000|2022-01-31 16:50:20|288.92|282.92|288.91|282.91|288.92|282.92|288.91|282.91|0
1643647830000|2022-01-31 16:50:30|288.93|282.93|288.92|282.92|288.93|282.93|288.92|282.92|0
1643647840000|2022-01-31 16:50:40|288.93|282.93|288.98|282.98|288.98|282.98|288.93|282.93|0
1643647850000|2022-01-31 16:50:50|289.03|283.03|289.04|283.04|289.05|283.05|289.03|283.03|0
1643647860000|2022-01-31 16:51:00|289.05|283.05|289.04|283.04|289.05|283.05|289.04|283.04|0
1643647870000|2022-01-31 16:51:10|289.05|283.05|289.11|283.11|289.11|283.11|289.05|283.05|0
1643647880000|2022-01-31 16:51:20|289.17|283.17|289.21|283.21|289.21|283.21|289.17|283.17|0
1643647890000|2022-01-31 16:51:30|289.3|283.3|289.38|283.38|289.38|283.38|289.29|283.29|0
1643647900000|2022-01-31 16:51:40|289.39|283.39|289.39|283.39|289.4|283.4|289.39|283.39|0
1643647910000|2022-01-31 16:51:50|289.43|283.43|289.45|283.45|289.45|283.45|289.42|283.42|0
1643647920000|2022-01-31 16:52:00|289.43|283.43|289.67|283.67|289.67|283.67|289.43|283.43|0
1643647930000|2022-01-31 16:52:10|289.68|283.68|289.64|283.64|289.68|283.68|289.64|283.64|0
1643647940000|2022-01-31 16:52:20|289.67|283.67|289.67|283.67|289.67|283.67|289.66|283.66|0
1643647950000|2022-01-31 16:52:30|289.69|283.69|289.68|283.68|289.69|283.69|289.65|283.65|0
1643647960000|2022-01-31 16:52:40|289.67|283.67|289.67|283.67|289.67|283.67|289.66|283.66|0
1643647970000|2022-01-31 16:52:50|289.68|283.68|289.68|283.68|289.68|283.68|289.68|283.68|0
1643647980000|2022-01-31 16:53:00|289.69|283.69|289.67|283.67|289.7|283.7|289.67|283.67|0
1643647990000|2022-01-31 16:53:10|289.66|283.66|289.62|283.62|289.66|283.66|289.61|283.61|0
1643648000000|2022-01-31 16:53:20|289.61|283.61|289.66|283.66|289.66|283.66|289.61|283.61|0
1643648010000|2022-01-31 16:53:30|289.65|283.65|289.57|283.57|289.65|283.65|289.57|283.57|0
1643648020000|2022-01-31 16:53:40|289.58|283.58|289.59|283.59|289.59|283.59|289.58|283.58|0
1643648030000|2022-01-31 16:53:50|289.57|283.57|289.67|283.67|289.69|283.69|289.57|283.57|0
1643648040000|2022-01-31 16:54:00|289.68|283.68|289.68|283.68|289.68|283.68|289.67|283.67|0
1643648050000|2022-01-31 16:54:10|289.67|283.67|289.68|283.68|289.68|283.68|289.67|283.67|0
1643648060000|2022-01-31 16:54:20|289.67|283.67|289.68|283.68|289.74|283.74|289.67|283.67|0
1643648070000|2022-01-31 16:54:30|289.69|283.69|289.72|283.72|289.72|283.72|289.69|283.69|0
1643648080000|2022-01-31 16:54:40|289.69|283.69|289.69|283.69|289.7|283.7|289.68|283.68|0
1643648090000|2022-01-31 16:54:50|289.68|283.68|289.8|283.8|289.8|283.8|289.68|283.68|0
1643648100000|2022-01-31 16:55:00|289.81|283.81|289.83|283.83|289.83|283.83|289.81|283.81|0
1643648110000|2022-01-31 16:55:10|289.84|283.84|289.8|283.8|289.84|283.84|289.8|283.8|0
1643648120000|2022-01-31 16:55:20|289.79|283.79|289.76|283.76|289.82|283.82|289.75|283.75|0
1643648130000|2022-01-31 16:55:30|289.82|283.82|289.87|283.87|289.88|283.88|289.82|283.82|0
1643648140000|2022-01-31 16:55:40|289.85|283.85|289.83|283.83|289.85|283.85|289.83|283.83|0
1643648150000|2022-01-31 16:55:50|289.84|283.84|289.84|283.84|289.86|283.86|289.84|283.84|0
1643648160000|2022-01-31 16:56:00|289.83|283.83|289.84|283.84|289.84|283.84|289.83|283.83|0
1643648180000|2022-01-31 16:56:20|289.85|283.85|289.84|283.84|289.85|283.85|289.84|283.84|0
1643648190000|2022-01-31 16:56:30|289.85|283.85|289.85|283.85|289.85|283.85|289.84|283.84|0
1643648200000|2022-01-31 16:56:40|289.87|283.87|289.94|283.94|289.94|283.94|289.86|283.86|0
1643648210000|2022-01-31 16:56:50|289.95|283.95|290|284|290|284|289.94|283.94|0
1643648220000|2022-01-31 16:57:00|290.02|284.02|290.16|284.16|290.21|284.21|290.02|284.02|0
1643648230000|2022-01-31 16:57:10|290.17|284.17|290.16|284.16|290.23|284.23|290.15|284.15|0
1643648240000|2022-01-31 16:57:20|290.17|284.17|290.12|284.12|290.17|284.17|290.12|284.12|0
1643648250000|2022-01-31 16:57:30|290.13|284.13|290.18|284.18|290.18|284.18|290.12|284.12|0
1643648260000|2022-01-31 16:57:40|290.26|284.26|290.23|284.23|290.26|284.26|290.21|284.21|0
1643648270000|2022-01-31 16:57:50|290.25|284.25|290.23|284.23|290.25|284.25|290.22|284.22|0
1643648280000|2022-01-31 16:58:00|290.2|284.2|290.19|284.19|290.21|284.21|290.19|284.19|0
1643648290000|2022-01-31 16:58:10|290.2|284.2|290.18|284.18|290.2|284.2|290.18|284.18|0
1643648300000|2022-01-31 16:58:20|290.17|284.17|290.13|284.13|290.17|284.17|290.11|284.11|0
1643648310000|2022-01-31 16:58:30|290.18|284.18|290.19|284.19|290.21|284.21|290.18|284.18|0
1643648320000|2022-01-31 16:58:40|290.2|284.2|290.2|284.2|290.2|284.2|290.2|284.2|0
1643648330000|2022-01-31 16:58:50|290.21|284.21|290.12|284.12|290.24|284.24|290.12|284.12|0
1643648340000|2022-01-31 16:59:00|290.13|284.13|290.14|284.14|290.14|284.14|290.13|284.13|0
1643648350000|2022-01-31 16:59:10|290.12|284.12|290.16|284.16|290.19|284.19|290.12|284.12|0
1643648360000|2022-01-31 16:59:20|290.15|284.15|290.05|284.05|290.15|284.15|290.04|284.04|0
1643648370000|2022-01-31 16:59:30|290.02|284.02|290|284|290.02|284.02|290|284|0
1643648380000|2022-01-31 16:59:40|290.03|284.03|290.03|284.03|290.03|284.03|290.03|284.03|0
1643648390000|2022-01-31 16:59:50|290.02|284.02|290.06|284.06|290.06|284.06|290|284|0
1643648400000|2022-01-31 17:00:00|290.07|284.07|290.07|284.07|290.08|284.08|290.07|284.07|0
1643648410000|2022-01-31 17:00:10|290.06|284.06|290.07|284.07|290.07|284.07|290.06|284.06|0
1643648420000|2022-01-31 17:00:20|290.06|284.06|290.07|284.07|290.07|284.07|290.06|284.06|0
1643648430000|2022-01-31 17:00:30|290.06|284.06|290.08|284.08|290.08|284.08|290.06|284.06|0
1643648440000|2022-01-31 17:00:40|290.09|284.09|290.12|284.12|290.12|284.12|290.08|284.08|0
1643648450000|2022-01-31 17:00:50|290.09|284.09|290.1|284.1|290.1|284.1|290.09|284.09|0
1643648460000|2022-01-31 17:01:00|290.09|284.09|290.06|284.06|290.09|284.09|290.06|284.06|0
1643648470000|2022-01-31 17:01:10|290.07|284.07|290.06|284.06|290.07|284.07|290.06|284.06|0
1643648480000|2022-01-31 17:01:20|290.07|284.07|290.11|284.11|290.11|284.11|290.06|284.06|0
1643648490000|2022-01-31 17:01:30|290.1|284.1|290.04|284.04|290.1|284.1|290.04|284.04|0
1643648500000|2022-01-31 17:01:40|290.01|284.01|290|284|290.01|284.01|289.99|283.99|0
1643648510000|2022-01-31 17:01:50|290.02|284.02|290.02|284.02|290.02|284.02|290.02|284.02|0
1643648520000|2022-01-31 17:02:00|290.06|284.06|290.11|284.11|290.12|284.12|290.06|284.06|0
1643648530000|2022-01-31 17:02:10|290.14|284.14|290.02|284.02|290.14|284.14|290.02|284.02|0
1643648540000|2022-01-31 17:02:20|289.97|283.97|289.97|283.97|289.97|283.97|289.97|283.97|0
1643648550000|2022-01-31 17:02:30|290|284|290.05|284.05|290.05|284.05|290|284|0
1643648560000|2022-01-31 17:02:40|290.04|284.04|290.05|284.05|290.05|284.05|290.03|284.03|0
1643648570000|2022-01-31 17:02:50|290.06|284.06|290.04|284.04|290.07|284.07|290.04|284.04|0
1643648580000|2022-01-31 17:03:00|290.16|284.16|290.15|284.15|290.16|284.16|290.15|284.15|0
1643648590000|2022-01-31 17:03:10|290.25|284.25|290.27|284.27|290.28|284.28|290.25|284.25|0
1643648600000|2022-01-31 17:03:20|290.28|284.28|290.27|284.27|290.28|284.28|290.27|284.27|0
1643648610000|2022-01-31 17:03:30|290.23|284.23|290.22|284.22|290.24|284.24|290.22|284.22|0
1643648620000|2022-01-31 17:03:40|290.19|284.19|290.19|284.19|290.2|284.2|290.19|284.19|0
1643648630000|2022-01-31 17:03:50|290.2|284.2|290.25|284.25|290.25|284.25|290.2|284.2|0
1643648640000|2022-01-31 17:04:00|290.28|284.28|290.26|284.26|290.28|284.28|290.26|284.26|0
1643648660000|2022-01-31 17:04:20|290.21|284.21|290.21|284.21|290.21|284.21|290.21|284.21|0
1643648670000|2022-01-31 17:04:30|290.22|284.22|290.2|284.2|290.23|284.23|290.2|284.2|0
1643648680000|2022-01-31 17:04:40|290.23|284.23|290.28|284.28|290.28|284.28|290.23|284.23|0
1643648690000|2022-01-31 17:04:50|290.29|284.29|290.32|284.32|290.32|284.32|290.29|284.29|0
1643648700000|2022-01-31 17:05:00|290.36|284.36|290.35|284.35|290.36|284.36|290.35|284.35|0
1643648710000|2022-01-31 17:05:10|290.36|284.36|290.48|284.48|290.48|284.48|290.36|284.36|0
1643648720000|2022-01-31 17:05:20|290.46|284.46|290.53|284.53|290.53|284.53|290.45|284.45|0
1643648730000|2022-01-31 17:05:30|290.54|284.54|290.62|284.62|290.62|284.62|290.54|284.54|0
1643648740000|2022-01-31 17:05:40|290.65|284.65|290.65|284.65|290.65|284.65|290.65|284.65|0
1643648750000|2022-01-31 17:05:50|290.68|284.68|290.68|284.68|290.68|284.68|290.68|284.68|0
1643648760000|2022-01-31 17:06:00|290.64|284.64|290.65|284.65|290.65|284.65|290.64|284.64|0
1643648770000|2022-01-31 17:06:10|290.64|284.64|290.64|284.64|290.64|284.64|290.64|284.64|0
1643648780000|2022-01-31 17:06:20|290.61|284.61|290.72|284.72|290.73|284.73|290.61|284.61|0
1643648790000|2022-01-31 17:06:30|290.7|284.7|290.69|284.69|290.7|284.7|290.67|284.67|0
1643648800000|2022-01-31 17:06:40|290.67|284.67|290.68|284.68|290.68|284.68|290.66|284.66|0
1643648810000|2022-01-31 17:06:50|290.67|284.67|290.68|284.68|290.68|284.68|290.67|284.67|0
1643648820000|2022-01-31 17:07:00|290.69|284.69|290.6|284.6|290.69|284.69|290.6|284.6|0
1643648830000|2022-01-31 17:07:10|290.59|284.59|290.59|284.59|290.59|284.59|290.59|284.59|0
1643648840000|2022-01-31 17:07:20|290.54|284.54|290.5|284.5|290.6|284.6|290.46|284.46|0
1643648850000|2022-01-31 17:07:30|290.51|284.51|290.5|284.5|290.51|284.51|290.47|284.47|0
1643648860000|2022-01-31 17:07:40|290.48|284.48|290.48|284.48|290.48|284.48|290.48|284.48|0
1643648870000|2022-01-31 17:07:50|290.49|284.49|290.12|284.12|290.49|284.49|290.12|284.12|0
1643648880000|2022-01-31 17:08:00|290.11|284.11|290.05|284.05|290.12|284.12|290.05|284.05|0
1643648890000|2022-01-31 17:08:10|290.04|284.04|290.01|284.01|290.04|284.04|290.01|284.01|0
1643648900000|2022-01-31 17:08:20|290.02|284.02|289.93|283.93|290.11|284.11|289.93|283.93|0
1643648910000|2022-01-31 17:08:30|289.98|283.98|289.98|283.98|289.98|283.98|289.98|283.98|0
1643648920000|2022-01-31 17:08:40|289.95|283.95|289.91|283.91|289.95|283.95|289.91|283.91|0
1643648930000|2022-01-31 17:08:50|289.9|283.9|289.89|283.89|289.91|283.91|289.89|283.89|0
1643648940000|2022-01-31 17:09:00|289.9|283.9|289.92|283.92|289.92|283.92|289.9|283.9|0
1643648950000|2022-01-31 17:09:10|289.91|283.91|289.94|283.94|289.94|283.94|289.91|283.91|0
1643648960000|2022-01-31 17:09:20|289.93|283.93|289.95|283.95|289.97|283.97|289.93|283.93|0
1643648970000|2022-01-31 17:09:30|289.96|283.96|289.92|283.92|289.97|283.97|289.92|283.92|0
1643648980000|2022-01-31 17:09:40|289.91|283.91|289.88|283.88|289.94|283.94|289.88|283.88|0
1643648990000|2022-01-31 17:09:50|289.89|283.89|289.89|283.89|289.9|283.9|289.88|283.88|0
1643649000000|2022-01-31 17:10:00|289.88|283.88|289.87|283.87|289.92|283.92|289.87|283.87|0
1643649010000|2022-01-31 17:10:10|289.9|283.9|289.9|283.9|289.9|283.9|289.89|283.89|0
1643649020000|2022-01-31 17:10:20|289.91|283.91|289.88|283.88|289.91|283.91|289.88|283.88|0
1643649030000|2022-01-31 17:10:30|289.9|283.9|289.88|283.88|289.9|283.9|289.87|283.87|0
1643649040000|2022-01-31 17:10:40|289.87|283.87|289.91|283.91|289.91|283.91|289.83|283.83|0
1643649050000|2022-01-31 17:10:50|289.87|283.87|289.87|283.87|289.88|283.88|289.85|283.85|0
1643649060000|2022-01-31 17:11:00|289.86|283.86|289.84|283.84|289.86|283.86|289.83|283.83|0
1643649070000|2022-01-31 17:11:10|289.83|283.83|289.83|283.83|289.83|283.83|289.83|283.83|0
1643649080000|2022-01-31 17:11:20|289.82|283.82|289.82|283.82|289.83|283.83|289.82|283.82|0
1643649110000|2022-01-31 17:11:50|289.95|283.95|289.95|283.95|289.95|283.95|289.95|283.95|0
1643649120000|2022-01-31 17:12:00|289.94|283.94|289.96|283.96|289.96|283.96|289.94|283.94|0
1643649140000|2022-01-31 17:12:20|289.97|283.97|289.96|283.96|289.97|283.97|289.93|283.93|0
1643649150000|2022-01-31 17:12:30|289.93|283.93|289.84|283.84|289.94|283.94|289.79|283.79|0
1643649160000|2022-01-31 17:12:40|289.87|283.87|289.87|283.87|289.88|283.88|289.87|283.87|0
1643649180000|2022-01-31 17:13:00|289.88|283.88|289.93|283.93|289.93|283.93|289.88|283.88|0
1643649190000|2022-01-31 17:13:10|290.07|284.07|290.07|284.07|290.07|284.07|290.07|284.07|0
1643649200000|2022-01-31 17:13:20|290.1|284.1|290.11|284.11|290.11|284.11|290.1|284.1|0
1643649210000|2022-01-31 17:13:30|290.1|284.1|290.18|284.18|290.18|284.18|290.07|284.07|0
1643649220000|2022-01-31 17:13:40|290.19|284.19|290.15|284.15|290.19|284.19|290.14|284.14|0
1643649230000|2022-01-31 17:13:50|290.14|284.14|290.13|284.13|290.14|284.14|290.12|284.12|0
1643649240000|2022-01-31 17:14:00|290.12|284.12|290.12|284.12|290.12|284.12|290.11|284.11|0
1643649250000|2022-01-31 17:14:10|290.13|284.13|290.09|284.09|290.13|284.13|290.09|284.09|0
1643649260000|2022-01-31 17:14:20|290.1|284.1|290.06|284.06|290.1|284.1|290.06|284.06|0
1643649270000|2022-01-31 17:14:30|290.04|284.04|290.03|284.03|290.04|284.04|290.03|284.03|0
1643649280000|2022-01-31 17:14:40|290.02|284.02|290.05|284.05|290.05|284.05|290.02|284.02|0
1643649290000|2022-01-31 17:14:50|290.06|284.06|290.02|284.02|290.06|284.06|290.02|284.02|0
1643649300000|2022-01-31 17:15:00|290.03|284.03|290.07|284.07|290.07|284.07|290.03|284.03|0
1643649310000|2022-01-31 17:15:10|290.06|284.06|290.01|284.01|290.06|284.06|290.01|284.01|0
1643649320000|2022-01-31 17:15:20|290.02|284.02|289.98|283.98|290.03|284.03|289.98|283.98|0
1643649330000|2022-01-31 17:15:30|289.99|283.99|289.99|283.99|289.99|283.99|289.99|283.99|0
1643649340000|2022-01-31 17:15:40|290|284|290|284|290|284|290|284|0
1643649350000|2022-01-31 17:15:50|290.01|284.01|290.01|284.01|290.01|284.01|290|284|0
1643649360000|2022-01-31 17:16:00|290.02|284.02|290.06|284.06|290.08|284.08|290.02|284.02|0
1643649370000|2022-01-31 17:16:10|290.07|284.07|290.12|284.12|290.12|284.12|290.07|284.07|0
1643649380000|2022-01-31 17:16:20|290.13|284.13|290.04|284.04|290.13|284.13|290.04|284.04|0
1643649390000|2022-01-31 17:16:30|290.05|284.05|290.05|284.05|290.05|284.05|290.05|284.05|0
1643649400000|2022-01-31 17:16:40|290.08|284.08|290.04|284.04|290.16|284.16|290.03|284.03|0
1643649410000|2022-01-31 17:16:50|290.08|284.08|289.96|283.96|290.08|284.08|289.96|283.96|0
1643649420000|2022-01-31 17:17:00|289.97|283.97|289.95|283.95|289.97|283.97|289.95|283.95|0
1643649430000|2022-01-31 17:17:10|289.98|283.98|290.06|284.06|290.06|284.06|289.98|283.98|0
1643649440000|2022-01-31 17:17:20|290.05|284.05|290.06|284.06|290.07|284.07|290.05|284.05|0
1643649450000|2022-01-31 17:17:30|289.98|283.98|290.08|284.08|290.08|284.08|289.98|283.98|0
1643649460000|2022-01-31 17:17:40|290.07|284.07|290.08|284.08|290.08|284.08|290.07|284.07|0
1643649470000|2022-01-31 17:17:50|290.05|284.05|290.05|284.05|290.06|284.06|290.05|284.05|0
1643649480000|2022-01-31 17:18:00|290.04|284.04|290|284|290.04|284.04|289.97|283.97|0
1643649490000|2022-01-31 17:18:10|290.01|284.01|290.06|284.06|290.06|284.06|290|284|0
1643649500000|2022-01-31 17:18:20|290.07|284.07|290.21|284.21|290.21|284.21|290.07|284.07|0
1643649510000|2022-01-31 17:18:30|290.22|284.22|290.24|284.24|290.24|284.24|290.22|284.22|0
1643649520000|2022-01-31 17:18:40|290.15|284.15|290.14|284.14|290.15|284.15|290.14|284.14|0
1643649530000|2022-01-31 17:18:50|290.16|284.16|290.25|284.25|290.25|284.25|290.16|284.16|0
1643649540000|2022-01-31 17:19:00|290.24|284.24|290.2|284.2|290.24|284.24|290.2|284.2|0
1643649550000|2022-01-31 17:19:10|290.05|284.05|290.05|284.05|290.05|284.05|290.05|284.05|0
1643649560000|2022-01-31 17:19:20|290.06|284.06|290.09|284.09|290.09|284.09|290.06|284.06|0
1643649570000|2022-01-31 17:19:30|290.25|284.25|290.27|284.27|290.27|284.27|290.22|284.22|0
1643649580000|2022-01-31 17:19:40|290.21|284.21|290.13|284.13|290.21|284.21|290.13|284.13|0
1643649590000|2022-01-31 17:19:50|290.16|284.16|290.22|284.22|290.22|284.22|290.16|284.16|0
1643649600000|2022-01-31 17:20:00|290.23|284.23|290.23|284.23|290.23|284.23|290.23|284.23|0
1643649610000|2022-01-31 17:20:10|290.22|284.22|290.12|284.12|290.22|284.22|290.12|284.12|0
1643649620000|2022-01-31 17:20:20|290.26|284.26|290.25|284.25|290.26|284.26|290.25|284.25|0
1643649630000|2022-01-31 17:20:30|290.22|284.22|290.22|284.22|290.23|284.23|290.22|284.22|0
1643649640000|2022-01-31 17:20:40|290.17|284.17|290.18|284.18|290.18|284.18|290.17|284.17|0
1643649650000|2022-01-31 17:20:50|290.17|284.17|290.13|284.13|290.17|284.17|290.12|284.12|0
1643649660000|2022-01-31 17:21:00|290.14|284.14|290.21|284.21|290.21|284.21|290.11|284.11|0
1643649670000|2022-01-31 17:21:10|290.2|284.2|290.2|284.2|290.2|284.2|290.2|284.2|0
1643649680000|2022-01-31 17:21:20|290.13|284.13|290.13|284.13|290.13|284.13|290.13|284.13|0
1643649690000|2022-01-31 17:21:30|290.15|284.15|290.11|284.11|290.15|284.15|290.1|284.1|0
1643649700000|2022-01-31 17:21:40|290.01|284.01|290.01|284.01|290.01|284.01|290.01|284.01|0
1643649710000|2022-01-31 17:21:50|290.02|284.02|290.01|284.01|290.02|284.02|290.01|284.01|0
1643649720000|2022-01-31 17:22:00|290|284|289.98|283.98|290|284|289.98|283.98|0
1643649730000|2022-01-31 17:22:10|289.97|283.97|289.97|283.97|289.97|283.97|289.97|283.97|0
1643649740000|2022-01-31 17:22:20|289.94|283.94|289.94|283.94|289.94|283.94|289.93|283.93|0
1643649750000|2022-01-31 17:22:30|289.91|283.91|289.85|283.85|289.91|283.91|289.85|283.85|0
1643649760000|2022-01-31 17:22:40|289.84|283.84|289.84|283.84|289.84|283.84|289.84|283.84|0
1643649770000|2022-01-31 17:22:50|289.87|283.87|289.87|283.87|289.87|283.87|289.87|283.87|0
1643649780000|2022-01-31 17:23:00|289.88|283.88|289.89|283.89|289.89|283.89|289.87|283.87|0
1643649790000|2022-01-31 17:23:10|289.9|283.9|289.94|283.94|289.95|283.95|289.89|283.89|0
1643649800000|2022-01-31 17:23:20|289.95|283.95|289.93|283.93|289.95|283.95|289.93|283.93|0
1643649820000|2022-01-31 17:23:40|289.92|283.92|289.75|283.75|289.92|283.92|289.74|283.74|0
1643649830000|2022-01-31 17:23:50|289.72|283.72|289.71|283.71|289.72|283.72|289.71|283.71|0
1643649840000|2022-01-31 17:24:00|289.7|283.7|289.75|283.75|289.75|283.75|289.7|283.7|0
1643649850000|2022-01-31 17:24:10|289.57|283.57|289.46|283.46|289.57|283.57|289.46|283.46|0
1643649860000|2022-01-31 17:24:20|289.45|283.45|289.44|283.44|289.45|283.45|289.43|283.43|0
1643649870000|2022-01-31 17:24:30|289.45|283.45|289.18|283.18|289.45|283.45|289.16|283.16|0
1643649880000|2022-01-31 17:24:40|289.19|283.19|289.23|283.23|289.23|283.23|289.19|283.19|0
1643649890000|2022-01-31 17:24:50|289.22|283.22|289.23|283.23|289.25|283.25|289.22|283.22|0
1643649900000|2022-01-31 17:25:00|289.2|283.2|289.2|283.2|289.2|283.2|289.2|283.2|0
1643649910000|2022-01-31 17:25:10|289.19|283.19|289.18|283.18|289.19|283.19|289.18|283.18|0
1643649920000|2022-01-31 17:25:20|289.11|283.11|289.18|283.18|289.2|283.2|289.11|283.11|0
1643649930000|2022-01-31 17:25:30|289.19|283.19|289.12|283.12|289.19|283.19|289.12|283.12|0
1643649940000|2022-01-31 17:25:40|289.13|283.13|289.11|283.11|289.13|283.13|289.11|283.11|0
1643649950000|2022-01-31 17:25:50|289.12|283.12|288.74|282.74|289.16|283.16|288.74|282.74|0
1643649960000|2022-01-31 17:26:00|288.83|282.83|288.83|282.83|288.83|282.83|288.82|282.82|0
1643649970000|2022-01-31 17:26:10|288.81|282.81|288.81|282.81|288.81|282.81|288.81|282.81|0
1643649980000|2022-01-31 17:26:20|288.8|282.8|288.8|282.8|288.8|282.8|288.8|282.8|0
1643650000000|2022-01-31 17:26:40|288.85|282.85|288.85|282.85|288.85|282.85|288.85|282.85|0
1643650010000|2022-01-31 17:26:50|288.83|282.83|288.84|282.84|288.84|282.84|288.83|282.83|0
1643650020000|2022-01-31 17:27:00|288.82|282.82|288.83|282.83|288.83|282.83|288.82|282.82|0
1643650030000|2022-01-31 17:27:10|288.82|282.82|288.83|282.83|288.83|282.83|288.82|282.82|0
1643650040000|2022-01-31 17:27:20|288.82|282.82|289.04|283.04|289.04|283.04|288.81|282.81|0
1643650060000|2022-01-31 17:27:40|289.05|283.05|289.06|283.06|289.06|283.06|289.05|283.05|0
1643650070000|2022-01-31 17:27:50|289.05|283.05|289.05|283.05|289.05|283.05|289.05|283.05|0
1643650080000|2022-01-31 17:28:00|289.07|283.07|289.1|283.1|289.1|283.1|289.07|283.07|0
1643650090000|2022-01-31 17:28:10|289.11|283.11|289.11|283.11|289.11|283.11|289.1|283.1|0
1643650110000|2022-01-31 17:28:30|289.1|283.1|289.12|283.12|289.12|283.12|289.1|283.1|0
1643650120000|2022-01-31 17:28:40|289.13|283.13|289.11|283.11|289.14|283.14|289.11|283.11|0
1643650150000|2022-01-31 17:29:10|289.12|283.12|289.11|283.11|289.12|283.12|289.11|283.11|0
1643650160000|2022-01-31 17:29:20|288.99|282.99|289|283|289|283|288.99|282.99|0
1643650190000|2022-01-31 17:29:50|288.98|282.98|288.89|282.89|288.98|282.98|288.88|282.88|0
1643650200000|2022-01-31 17:30:00|288.9|282.9|288.9|282.9|288.9|282.9|288.89|282.89|0
1643650210000|2022-01-31 17:30:10|288.93|282.93|288.94|282.94|288.94|282.94|288.93|282.93|0
1643650220000|2022-01-31 17:30:20|288.93|282.93|288.94|282.94|288.94|282.94|288.93|282.93|0
1643650230000|2022-01-31 17:30:30|288.93|282.93|288.94|282.94|288.94|282.94|288.93|282.93|0
1643650240000|2022-01-31 17:30:40|288.97|282.97|288.94|282.94|288.97|282.97|288.94|282.94|0
1643650250000|2022-01-31 17:30:50|288.93|282.93|288.93|282.93|288.93|282.93|288.93|282.93|0
1643650260000|2022-01-31 17:31:00|288.96|282.96|288.96|282.96|288.96|282.96|288.96|282.96|0
1643650270000|2022-01-31 17:31:10|288.97|282.97|288.99|282.99|288.99|282.99|288.96|282.96|0
1643650280000|2022-01-31 17:31:20|288.96|282.96|288.96|282.96|288.96|282.96|288.96|282.96|0
1643650290000|2022-01-31 17:31:30|288.95|282.95|288.98|282.98|288.98|282.98|288.95|282.95|0
1643650300000|2022-01-31 17:31:40|288.97|282.97|288.93|282.93|288.97|282.97|288.93|282.93|0
1643650310000|2022-01-31 17:31:50|288.94|282.94|288.92|282.92|288.94|282.94|288.92|282.92|0
1643650320000|2022-01-31 17:32:00|288.91|282.91|288.82|282.82|288.91|282.91|288.82|282.82|0
1643650330000|2022-01-31 17:32:10|288.81|282.81|288.79|282.79|288.82|282.82|288.79|282.79|0
1643650340000|2022-01-31 17:32:20|288.8|282.8|288.79|282.79|288.8|282.8|288.79|282.79|0
1643650350000|2022-01-31 17:32:30|288.8|282.8|288.95|282.95|288.95|282.95|288.8|282.8|0
1643650360000|2022-01-31 17:32:40|288.94|282.94|288.93|282.93|288.94|282.94|288.93|282.93|0
1643650370000|2022-01-31 17:32:50|288.94|282.94|288.94|282.94|288.94|282.94|288.94|282.94|0
1643650380000|2022-01-31 17:33:00|288.93|282.93|288.92|282.92|288.93|282.93|288.92|282.92|0
1643650390000|2022-01-31 17:33:10|288.93|282.93|288.93|282.93|288.93|282.93|288.93|282.93|0
1643650400000|2022-01-31 17:33:20|288.94|282.94|288.93|282.93|288.94|282.94|288.93|282.93|0
1643650410000|2022-01-31 17:33:30|288.94|282.94|288.84|282.84|288.94|282.94|288.84|282.84|0
1643650420000|2022-01-31 17:33:40|288.85|282.85|288.84|282.84|288.85|282.85|288.84|282.84|0
1643650430000|2022-01-31 17:33:50|288.85|282.85|288.81|282.81|288.85|282.85|288.81|282.81|0
1643650440000|2022-01-31 17:34:00|288.78|282.78|288.47|282.47|288.78|282.78|288.46|282.46|0
1643650450000|2022-01-31 17:34:10|288.46|282.46|288.51|282.51|288.51|282.51|288.46|282.46|0
1643650460000|2022-01-31 17:34:20|288.5|282.5|288.5|282.5|288.5|282.5|288.5|282.5|0
1643650470000|2022-01-31 17:34:30|288.37|282.37|288.35|282.35|288.38|282.38|288.34|282.34|0
1643650480000|2022-01-31 17:34:40|288.38|282.38|288.37|282.37|288.38|282.38|288.37|282.37|0
1643650490000|2022-01-31 17:34:50|288.27|282.27|288.28|282.28|288.28|282.28|288.27|282.27|0
1643650500000|2022-01-31 17:35:00|288.27|282.27|288.27|282.27|288.27|282.27|288.27|282.27|0
1643650510000|2022-01-31 17:35:10|288.3|282.3|288.23|282.23|288.3|282.3|288.23|282.23|0
1643650520000|2022-01-31 17:35:20|288.22|282.22|288.11|282.11|288.22|282.22|288.07|282.07|0
1643650550000|2022-01-31 17:35:50|288.12|282.12|288.11|282.11|288.12|282.12|288.11|282.11|0
1643650560000|2022-01-31 17:36:00|288.12|282.12|288.09|282.09|288.13|282.13|288.09|282.09|0
1643650580000|2022-01-31 17:36:20|288.12|282.12|287.94|281.94|288.12|282.12|287.94|281.94|0
1643650590000|2022-01-31 17:36:30|287.97|281.97|287.93|281.93|288|282|287.93|281.93|0
1643650600000|2022-01-31 17:36:40|287.89|281.89|287.88|281.88|287.89|281.89|287.88|281.88|0
1643650610000|2022-01-31 17:36:50|287.87|281.87|287.9|281.9|287.9|281.9|287.87|281.87|0
1643650620000|2022-01-31 17:37:00|287.88|281.88|288.14|282.14|288.14|282.14|287.88|281.88|0
1643650630000|2022-01-31 17:37:10|288.15|282.15|288.19|282.19|288.19|282.19|288.15|282.15|0
1643650650000|2022-01-31 17:37:30|288.12|282.12|288.12|282.12|288.12|282.12|288.12|282.12|0
1643650670000|2022-01-31 17:37:50|288.11|282.11|288.18|282.18|288.18|282.18|288.11|282.11|0
1643650680000|2022-01-31 17:38:00|288.17|282.17|288.17|282.17|288.17|282.17|288.16|282.16|0
1643650690000|2022-01-31 17:38:10|288.16|282.16|288.16|282.16|288.16|282.16|288.16|282.16|0
1643650700000|2022-01-31 17:38:20|288.17|282.17|288.22|282.22|288.22|282.22|288.17|282.17|0
1643650710000|2022-01-31 17:38:30|288.21|282.21|288.29|282.29|288.3|282.3|288.21|282.21|0
1643650720000|2022-01-31 17:38:40|288.3|282.3|288.3|282.3|288.3|282.3|288.3|282.3|0
1643650730000|2022-01-31 17:38:50|288.57|282.57|288.56|282.56|288.57|282.57|288.56|282.56|0
1643650740000|2022-01-31 17:39:00|288.57|282.57|288.57|282.57|288.57|282.57|288.57|282.57|0
1643650750000|2022-01-31 17:39:10|288.56|282.56|288.56|282.56|288.57|282.57|288.56|282.56|0
1643650760000|2022-01-31 17:39:20|288.58|282.58|288.58|282.58|288.58|282.58|288.58|282.58|0
1643650770000|2022-01-31 17:39:30|288.57|282.57|288.57|282.57|288.57|282.57|288.57|282.57|0
1643650780000|2022-01-31 17:39:40|288.56|282.56|288.56|282.56|288.56|282.56|288.56|282.56|0
1643650790000|2022-01-31 17:39:50|288.54|282.54|288.53|282.53|288.54|282.54|288.53|282.53|0
1643650800000|2022-01-31 17:40:00|288.63|282.63|288.6|282.6|288.63|282.63|288.6|282.6|0
1643650810000|2022-01-31 17:40:10|288.55|282.55|288.56|282.56|288.56|282.56|288.55|282.55|0
1643650820000|2022-01-31 17:40:20|288.57|282.57|288.56|282.56|288.57|282.57|288.55|282.55|0
1643650830000|2022-01-31 17:40:30|288.55|282.55|288.56|282.56|288.56|282.56|288.55|282.55|0
1643650850000|2022-01-31 17:40:50|288.55|282.55|288.55|282.55|288.55|282.55|288.55|282.55|0
1643650860000|2022-01-31 17:41:00|288.54|282.54|288.55|282.55|288.55|282.55|288.54|282.54|0
1643650870000|2022-01-31 17:41:10|288.56|282.56|288.56|282.56|288.56|282.56|288.56|282.56|0
1643650890000|2022-01-31 17:41:30|288.61|282.61|288.64|282.64|288.64|282.64|288.61|282.61|0
1643650910000|2022-01-31 17:41:50|288.63|282.63|288.56|282.56|288.63|282.63|288.56|282.56|0
1643650920000|2022-01-31 17:42:00|288.57|282.57|288.54|282.54|288.57|282.57|288.54|282.54|0
1643650930000|2022-01-31 17:42:10|288.59|282.59|288.59|282.59|288.59|282.59|288.58|282.58|0
1643650940000|2022-01-31 17:42:20|288.58|282.58|288.6|282.6|288.6|282.6|288.58|282.58|0
1643650950000|2022-01-31 17:42:30|288.58|282.58|288.58|282.58|288.58|282.58|288.58|282.58|0
1643650960000|2022-01-31 17:42:40|288.57|282.57|288.58|282.58|288.58|282.58|288.57|282.57|0
1643650970000|2022-01-31 17:42:50|288.66|282.66|288.53|282.53|288.66|282.66|288.53|282.53|0
1643650990000|2022-01-31 17:43:10|288.52|282.52|288.56|282.56|288.56|282.56|288.51|282.51|0
1643651000000|2022-01-31 17:43:20|288.57|282.57|288.57|282.57|288.58|282.58|288.57|282.57|0
1643651010000|2022-01-31 17:43:30|288.58|282.58|288.58|282.58|288.58|282.58|288.58|282.58|0
1643651020000|2022-01-31 17:43:40|288.67|282.67|288.66|282.66|288.67|282.67|288.66|282.66|0
1643651030000|2022-01-31 17:43:50|288.65|282.65|288.56|282.56|288.67|282.67|288.56|282.56|0
1643651040000|2022-01-31 17:44:00|288.57|282.57|288.59|282.59|288.59|282.59|288.57|282.57|0
1643651050000|2022-01-31 17:44:10|288.67|282.67|288.67|282.67|288.68|282.68|288.67|282.67|0
1643651060000|2022-01-31 17:44:20|288.68|282.68|288.52|282.52|288.68|282.68|288.52|282.52|0
1643651070000|2022-01-31 17:44:30|288.47|282.47|288.47|282.47|288.47|282.47|288.47|282.47|0
1643651080000|2022-01-31 17:44:40|288.48|282.48|288.49|282.49|288.49|282.49|288.48|282.48|0
1643651090000|2022-01-31 17:44:50|288.47|282.47|288.47|282.47|288.47|282.47|288.47|282.47|0
1643651110000|2022-01-31 17:45:10|288.46|282.46|288.47|282.47|288.47|282.47|288.46|282.46|0
1643651120000|2022-01-31 17:45:20|288.46|282.46|288.47|282.47|288.47|282.47|288.46|282.46|0
1643651130000|2022-01-31 17:45:30|288.46|282.46|288.52|282.52|288.52|282.52|288.46|282.46|0
1643651140000|2022-01-31 17:45:40|288.55|282.55|288.57|282.57|288.58|282.58|288.55|282.55|0
1643651150000|2022-01-31 17:45:50|288.58|282.58|288.67|282.67|288.71|282.71|288.55|282.55|0
1643651160000|2022-01-31 17:46:00|288.66|282.66|288.71|282.71|288.71|282.71|288.66|282.66|0
1643651170000|2022-01-31 17:46:10|288.7|282.7|288.71|282.71|288.71|282.71|288.7|282.7|0
1643651180000|2022-01-31 17:46:20|288.7|282.7|288.7|282.7|288.72|282.72|288.7|282.7|0
1643651190000|2022-01-31 17:46:30|288.71|282.71|288.72|282.72|288.72|282.72|288.71|282.71|0
1643651200000|2022-01-31 17:46:40|288.73|282.73|288.72|282.72|288.73|282.73|288.72|282.72|0
1643651210000|2022-01-31 17:46:50|288.71|282.71|288.72|282.72|288.72|282.72|288.71|282.71|0
1643651220000|2022-01-31 17:47:00|288.71|282.71|288.65|282.65|288.71|282.71|288.63|282.63|0
1643651230000|2022-01-31 17:47:10|288.64|282.64|288.89|282.89|288.89|282.89|288.64|282.64|0
1643651240000|2022-01-31 17:47:20|289.01|283.01|289.01|283.01|289.05|283.05|289|283|0
1643651250000|2022-01-31 17:47:30|289.04|283.04|289.04|283.04|289.04|283.04|289.03|283.03|0
1643651260000|2022-01-31 17:47:40|289.05|283.05|289.04|283.04|289.05|283.05|289.04|283.04|0
1643651270000|2022-01-31 17:47:50|289.12|283.12|289.12|283.12|289.12|283.12|289.12|283.12|0
1643651290000|2022-01-31 17:48:10|289.15|283.15|289.18|283.18|289.19|283.19|289.15|283.15|0
1643651300000|2022-01-31 17:48:20|289.23|283.23|289.23|283.23|289.23|283.23|289.23|283.23|0
1643651310000|2022-01-31 17:48:30|289.22|283.22|289.15|283.15|289.22|283.22|289.15|283.15|0
1643651320000|2022-01-31 17:48:40|289.16|283.16|289.16|283.16|289.16|283.16|289.16|283.16|0
1643651360000|2022-01-31 17:49:20|289.19|283.19|289.19|283.19|289.19|283.19|289.19|283.19|0
1643651370000|2022-01-31 17:49:30|289.18|283.18|289.24|283.24|289.24|283.24|289.18|283.18|0
1643651380000|2022-01-31 17:49:40|289.23|283.23|289.27|283.27|289.27|283.27|289.23|283.23|0
1643651390000|2022-01-31 17:49:50|289.28|283.28|289.29|283.29|289.29|283.29|289.28|283.28|0
1643651400000|2022-01-31 17:50:00|289.47|283.47|289.56|283.56|289.56|283.56|289.47|283.47|0
1643651410000|2022-01-31 17:50:10|289.58|283.58|289.58|283.58|289.58|283.58|289.56|283.56|0
1643651420000|2022-01-31 17:50:20|289.56|283.56|289.54|283.54|289.67|283.67|289.54|283.54|0
1643651430000|2022-01-31 17:50:30|289.55|283.55|289.54|283.54|289.55|283.55|289.54|283.54|0
1643651440000|2022-01-31 17:50:40|289.53|283.53|289.53|283.53|289.54|283.54|289.53|283.53|0
1643651450000|2022-01-31 17:50:50|289.56|283.56|289.56|283.56|289.56|283.56|289.56|283.56|0
1643651460000|2022-01-31 17:51:00|289.65|283.65|289.7|283.7|289.7|283.7|289.65|283.65|0
1643651470000|2022-01-31 17:51:10|289.69|283.69|289.69|283.69|289.69|283.69|289.69|283.69|0
1643651480000|2022-01-31 17:51:20|289.68|283.68|289.69|283.69|289.69|283.69|289.68|283.68|0
1643651490000|2022-01-31 17:51:30|289.66|283.66|289.66|283.66|289.67|283.67|289.66|283.66|0
1643651500000|2022-01-31 17:51:40|289.67|283.67|289.67|283.67|289.67|283.67|289.67|283.67|0
1643651510000|2022-01-31 17:51:50|289.66|283.66|289.66|283.66|289.66|283.66|289.66|283.66|0
1643651520000|2022-01-31 17:52:00|289.67|283.67|289.73|283.73|289.73|283.73|289.63|283.63|0
1643651540000|2022-01-31 17:52:20|289.74|283.74|289.74|283.74|289.74|283.74|289.74|283.74|0
1643651550000|2022-01-31 17:52:30|289.73|283.73|289.74|283.74|289.74|283.74|289.73|283.73|0
1643651570000|2022-01-31 17:52:50|289.73|283.73|289.72|283.72|289.74|283.74|289.72|283.72|0
1643651580000|2022-01-31 17:53:00|289.73|283.73|289.74|283.74|289.74|283.74|289.73|283.73|0
1643651590000|2022-01-31 17:53:10|289.75|283.75|289.76|283.76|289.76|283.76|289.75|283.75|0
1643651600000|2022-01-31 17:53:20|289.74|283.74|289.74|283.74|289.74|283.74|289.74|283.74|0
1643651610000|2022-01-31 17:53:30|289.69|283.69|289.61|283.61|289.72|283.72|289.58|283.58|0
1643651620000|2022-01-31 17:53:40|289.62|283.62|289.62|283.62|289.62|283.62|289.62|283.62|0
1643651630000|2022-01-31 17:53:50|289.59|283.59|289.49|283.49|289.59|283.59|289.48|283.48|0
1643651640000|2022-01-31 17:54:00|289.48|283.48|289.51|283.51|289.51|283.51|289.48|283.48|0
1643651650000|2022-01-31 17:54:10|289.49|283.49|289.45|283.45|289.49|283.49|289.45|283.45|0
1643651660000|2022-01-31 17:54:20|289.46|283.46|289.46|283.46|289.46|283.46|289.46|283.46|0
1643651670000|2022-01-31 17:54:30|289.45|283.45|289.49|283.49|289.49|283.49|289.45|283.45|0
1643651690000|2022-01-31 17:54:50|289.47|283.47|289.7|283.7|289.7|283.7|289.47|283.47|0
1643651700000|2022-01-31 17:55:00|289.74|283.74|289.79|283.79|289.79|283.79|289.74|283.74|0
1643651710000|2022-01-31 17:55:10|289.83|283.83|289.81|283.81|289.87|283.87|289.81|283.81|0
1643651720000|2022-01-31 17:55:20|289.83|283.83|289.82|283.82|289.85|283.85|289.82|283.82|0
1643651730000|2022-01-31 17:55:30|289.81|283.81|289.84|283.84|289.84|283.84|289.81|283.81|0
1643651740000|2022-01-31 17:55:40|289.83|283.83|289.84|283.84|289.84|283.84|289.83|283.83|0
1643651750000|2022-01-31 17:55:50|289.85|283.85|289.83|283.83|289.85|283.85|289.83|283.83|0
1643651760000|2022-01-31 17:56:00|289.84|283.84|289.8|283.8|289.84|283.84|289.8|283.8|0
1643651770000|2022-01-31 17:56:10|289.94|283.94|289.94|283.94|289.94|283.94|289.94|283.94|0
1643651790000|2022-01-31 17:56:30|289.97|283.97|290.06|284.06|290.06|284.06|289.97|283.97|0
1643651800000|2022-01-31 17:56:40|290.07|284.07|290.07|284.07|290.07|284.07|290.07|284.07|0
1643651810000|2022-01-31 17:56:50|290.08|284.08|290.26|284.26|290.26|284.26|290.08|284.08|0
1643651830000|2022-01-31 17:57:10|290.25|284.25|290.25|284.25|290.25|284.25|290.25|284.25|0
1643651840000|2022-01-31 17:57:20|290.24|284.24|290.25|284.25|290.26|284.26|290.24|284.24|0
1643651850000|2022-01-31 17:57:30|290.24|284.24|290.24|284.24|290.24|284.24|290.24|284.24|0
1643651860000|2022-01-31 17:57:40|290.23|284.23|290.23|284.23|290.23|284.23|290.23|284.23|0
1643651870000|2022-01-31 17:57:50|290.24|284.24|290.24|284.24|290.24|284.24|290.23|284.23|0
1643651880000|2022-01-31 17:58:00|290.21|284.21|290.22|284.22|290.22|284.22|290.21|284.21|0
1643651890000|2022-01-31 17:58:10|290.21|284.21|290.21|284.21|290.21|284.21|290.21|284.21|0
1643651900000|2022-01-31 17:58:20|290.2|284.2|290.25|284.25|290.25|284.25|290.2|284.2|0
1643651910000|2022-01-31 17:58:30|290.24|284.24|290.3|284.3|290.3|284.3|290.24|284.24|0
1643651930000|2022-01-31 17:58:50|290.31|284.31|290.31|284.31|290.31|284.31|290.31|284.31|0
1643651940000|2022-01-31 17:59:00|290.29|284.29|290.34|284.34|290.34|284.34|290.29|284.29|0
1643651950000|2022-01-31 17:59:10|290.33|284.33|290.33|284.33|290.33|284.33|290.33|284.33|0
1643651970000|2022-01-31 17:59:30|290.34|284.34|290.34|284.34|290.34|284.34|290.34|284.34|0
1643651980000|2022-01-31 17:59:40|290.33|284.33|290.36|284.36|290.36|284.36|290.33|284.33|0
1643651990000|2022-01-31 17:59:50|290.39|284.39|290.39|284.39|290.39|284.39|290.39|284.39|0
1643652000000|2022-01-31 18:00:00|290.32|284.32|290.17|284.17|290.32|284.32|290.17|284.17|0
1643652010000|2022-01-31 18:00:10|290.15|284.15|290.13|284.13|290.15|284.15|290.1|284.1|0
1643652020000|2022-01-31 18:00:20|290.16|284.16|290.15|284.15|290.16|284.16|290.14|284.14|0
1643652030000|2022-01-31 18:00:30|290.16|284.16|290.12|284.12|290.16|284.16|290.12|284.12|0
1643652040000|2022-01-31 18:00:40|290.13|284.13|290.13|284.13|290.13|284.13|290.11|284.11|0
1643652050000|2022-01-31 18:00:50|290.12|284.12|290.13|284.13|290.13|284.13|290.12|284.12|0
1643652060000|2022-01-31 18:01:00|290.12|284.12|290.12|284.12|290.12|284.12|290.12|284.12|0
1643652070000|2022-01-31 18:01:10|290.11|284.11|290.13|284.13|290.13|284.13|290.11|284.11|0
1643652080000|2022-01-31 18:01:20|290.18|284.18|290.32|284.32|290.32|284.32|290.17|284.17|0
1643652090000|2022-01-31 18:01:30|290.27|284.27|290.29|284.29|290.29|284.29|290.27|284.27|0
1643652110000|2022-01-31 18:01:50|290.3|284.3|290.31|284.31|290.31|284.31|290.29|284.29|0
1643652120000|2022-01-31 18:02:00|290.29|284.29|290.29|284.29|290.3|284.3|290.29|284.29|0
1643652130000|2022-01-31 18:02:10|290.31|284.31|290.32|284.32|290.32|284.32|290.31|284.31|0
1643652140000|2022-01-31 18:02:20|290.31|284.31|290.33|284.33|290.33|284.33|290.31|284.31|0
1643652150000|2022-01-31 18:02:30|290.32|284.32|290.35|284.35|290.35|284.35|290.32|284.32|0
1643652160000|2022-01-31 18:02:40|290.36|284.36|290.37|284.37|290.37|284.37|290.36|284.36|0
1643652170000|2022-01-31 18:02:50|290.38|284.38|290.42|284.42|290.42|284.42|290.38|284.38|0
1643652180000|2022-01-31 18:03:00|290.43|284.43|290.42|284.42|290.43|284.43|290.42|284.42|0
1643652190000|2022-01-31 18:03:10|290.45|284.45|290.45|284.45|290.45|284.45|290.45|284.45|0
1643652200000|2022-01-31 18:03:20|290.46|284.46|290.5|284.5|290.5|284.5|290.46|284.46|0
1643652210000|2022-01-31 18:03:30|290.48|284.48|290.48|284.48|290.48|284.48|290.48|284.48|0
1643652230000|2022-01-31 18:03:50|290.49|284.49|290.43|284.43|290.53|284.53|290.43|284.43|0
1643652240000|2022-01-31 18:04:00|290.44|284.44|290.44|284.44|290.44|284.44|290.43|284.43|0
1643652250000|2022-01-31 18:04:10|290.45|284.45|290.45|284.45|290.45|284.45|290.45|284.45|0
1643652260000|2022-01-31 18:04:20|290.44|284.44|290.44|284.44|290.44|284.44|290.44|284.44|0
1643652270000|2022-01-31 18:04:30|290.58|284.58|290.58|284.58|290.58|284.58|290.58|284.58|0
1643652280000|2022-01-31 18:04:40|290.59|284.59|290.59|284.59|290.59|284.59|290.59|284.59|0
1643652290000|2022-01-31 18:04:50|290.58|284.58|290.56|284.56|290.58|284.58|290.55|284.55|0
1643652300000|2022-01-31 18:05:00|290.55|284.55|290.59|284.59|290.59|284.59|290.55|284.55|0
1643652310000|2022-01-31 18:05:10|290.58|284.58|290.59|284.59|290.59|284.59|290.58|284.58|0
1643652320000|2022-01-31 18:05:20|290.6|284.6|290.6|284.6|290.6|284.6|290.6|284.6|0
1643652330000|2022-01-31 18:05:30|290.59|284.59|290.6|284.6|290.6|284.6|290.59|284.59|0
1643652350000|2022-01-31 18:05:50|290.61|284.61|290.58|284.58|290.61|284.61|290.58|284.58|0
1643652360000|2022-01-31 18:06:00|290.57|284.57|290.56|284.56|290.57|284.57|290.55|284.55|0
1643652380000|2022-01-31 18:06:20|290.57|284.57|290.65|284.65|290.65|284.65|290.57|284.57|0
1643652390000|2022-01-31 18:06:30|290.66|284.66|290.72|284.72|290.72|284.72|290.66|284.66|0
1643652400000|2022-01-31 18:06:40|290.81|284.81|290.82|284.82|290.83|284.83|290.81|284.81|0
1643652410000|2022-01-31 18:06:50|290.83|284.83|290.79|284.79|290.83|284.83|290.79|284.79|0
1643652420000|2022-01-31 18:07:00|290.81|284.81|290.86|284.86|290.86|284.86|290.81|284.81|0
1643652430000|2022-01-31 18:07:10|290.89|284.89|290.9|284.9|290.91|284.91|290.89|284.89|0
1643652440000|2022-01-31 18:07:20|290.91|284.91|290.86|284.86|290.91|284.91|290.86|284.86|0
1643652450000|2022-01-31 18:07:30|290.83|284.83|290.8|284.8|290.83|284.83|290.8|284.8|0
1643652460000|2022-01-31 18:07:40|290.77|284.77|290.82|284.82|290.82|284.82|290.77|284.77|0
1643652470000|2022-01-31 18:07:50|290.81|284.81|290.87|284.87|290.87|284.87|290.81|284.81|0
1643652480000|2022-01-31 18:08:00|290.86|284.86|290.87|284.87|290.89|284.89|290.86|284.86|0
1643652500000|2022-01-31 18:08:20|290.9|284.9|290.9|284.9|290.9|284.9|290.9|284.9|0
1643652510000|2022-01-31 18:08:30|290.91|284.91|290.85|284.85|290.93|284.93|290.85|284.85|0
1643652520000|2022-01-31 18:08:40|290.87|284.87|290.88|284.88|290.88|284.88|290.87|284.87|0
1643652530000|2022-01-31 18:08:50|290.87|284.87|290.96|284.96|290.96|284.96|290.87|284.87|0
1643652540000|2022-01-31 18:09:00|290.97|284.97|290.98|284.98|290.98|284.98|290.97|284.97|0
1643652550000|2022-01-31 18:09:10|291.01|285.01|291.01|285.01|291.01|285.01|291|285|0
1643652560000|2022-01-31 18:09:20|291|285|291|285|291|285|291|285|0
1643652580000|2022-01-31 18:09:40|291.03|285.03|291.03|285.03|291.03|285.03|291.03|285.03|0
1643652590000|2022-01-31 18:09:50|291.05|285.05|291.06|285.06|291.06|285.06|291.04|285.04|0
1643652600000|2022-01-31 18:10:00|291.08|285.08|291.11|285.11|291.11|285.11|291.08|285.08|0
1643652610000|2022-01-31 18:10:10|291.1|285.1|291.04|285.04|291.1|285.1|291.04|285.04|0
1643652620000|2022-01-31 18:10:20|291.05|285.05|291|285|291.05|285.05|291|285|0
1643652630000|2022-01-31 18:10:30|290.99|284.99|290.96|284.96|290.99|284.99|290.96|284.96|0
1643652640000|2022-01-31 18:10:40|290.97|284.97|290.97|284.97|290.97|284.97|290.97|284.97|0
1643652660000|2022-01-31 18:11:00|290.94|284.94|290.94|284.94|290.94|284.94|290.94|284.94|0
1643652670000|2022-01-31 18:11:10|290.93|284.93|290.87|284.87|290.96|284.96|290.87|284.87|0
1643652680000|2022-01-31 18:11:20|290.86|284.86|290.91|284.91|290.91|284.91|290.86|284.86|0
1643652690000|2022-01-31 18:11:30|290.92|284.92|290.92|284.92|290.92|284.92|290.91|284.91|0
1643652700000|2022-01-31 18:11:40|290.91|284.91|290.9|284.9|290.91|284.91|290.9|284.9|0
1643652710000|2022-01-31 18:11:50|290.89|284.89|290.91|284.91|290.91|284.91|290.89|284.89|0
1643652720000|2022-01-31 18:12:00|290.92|284.92|290.91|284.91|290.92|284.92|290.91|284.91|0
1643652730000|2022-01-31 18:12:10|290.92|284.92|290.91|284.91|290.92|284.92|290.91|284.91|0
1643652740000|2022-01-31 18:12:20|290.94|284.94|290.96|284.96|290.96|284.96|290.94|284.94|0
1643652750000|2022-01-31 18:12:30|290.94|284.94|290.94|284.94|290.94|284.94|290.94|284.94|0
1643652760000|2022-01-31 18:12:40|290.91|284.91|290.91|284.91|290.91|284.91|290.91|284.91|0
1643652780000|2022-01-31 18:13:00|290.92|284.92|290.85|284.85|290.92|284.92|290.84|284.84|0
1643652790000|2022-01-31 18:13:10|290.83|284.83|290.83|284.83|290.85|284.85|290.83|284.83|0
1643652800000|2022-01-31 18:13:20|290.81|284.81|290.8|284.8|290.81|284.81|290.8|284.8|0
1643652810000|2022-01-31 18:13:30|290.78|284.78|290.8|284.8|290.8|284.8|290.78|284.78|0
1643652830000|2022-01-31 18:13:50|290.82|284.82|290.82|284.82|290.82|284.82|290.82|284.82|0
1643652840000|2022-01-31 18:14:00|290.83|284.83|290.78|284.78|290.83|284.83|290.78|284.78|0
1643652850000|2022-01-31 18:14:10|290.76|284.76|290.76|284.76|290.76|284.76|290.76|284.76|0
1643652860000|2022-01-31 18:14:20|290.77|284.77|290.76|284.76|290.77|284.77|290.76|284.76|0
1643652880000|2022-01-31 18:14:40|290.77|284.77|290.76|284.76|290.77|284.77|290.76|284.76|0
1643652890000|2022-01-31 18:14:50|290.75|284.75|290.78|284.78|290.78|284.78|290.75|284.75|0
1643652900000|2022-01-31 18:15:00|290.82|284.82|290.73|284.73|290.85|284.85|290.73|284.73|0
1643652910000|2022-01-31 18:15:10|290.72|284.72|290.73|284.73|290.73|284.73|290.72|284.72|0
1643652920000|2022-01-31 18:15:20|290.69|284.69|290.69|284.69|290.69|284.69|290.69|284.69|0
1643652930000|2022-01-31 18:15:30|290.65|284.65|290.74|284.74|290.74|284.74|290.65|284.65|0
1643652940000|2022-01-31 18:15:40|290.73|284.73|290.74|284.74|290.74|284.74|290.73|284.73|0
1643652950000|2022-01-31 18:15:50|290.73|284.73|290.7|284.7|290.73|284.73|290.66|284.66|0
1643652960000|2022-01-31 18:16:00|290.72|284.72|290.72|284.72|290.72|284.72|290.71|284.71|0
1643652970000|2022-01-31 18:16:10|290.71|284.71|290.71|284.71|290.71|284.71|290.71|284.71|0
1643652980000|2022-01-31 18:16:20|290.72|284.72|290.72|284.72|290.72|284.72|290.72|284.72|0
1643652990000|2022-01-31 18:16:30|290.71|284.71|290.86|284.86|290.86|284.86|290.71|284.71|0
1643653000000|2022-01-31 18:16:40|290.85|284.85|290.86|284.86|290.86|284.86|290.85|284.85|0
1643653010000|2022-01-31 18:16:50|290.85|284.85|291.01|285.01|291.03|285.03|290.85|284.85|0
1643653020000|2022-01-31 18:17:00|291|285|290.99|284.99|291|285|290.99|284.99|0
1643653030000|2022-01-31 18:17:10|290.98|284.98|290.94|284.94|290.99|284.99|290.94|284.94|0
1643653040000|2022-01-31 18:17:20|290.93|284.93|291.23|285.23|291.23|285.23|290.93|284.93|0
1643653050000|2022-01-31 18:17:30|291.24|285.24|291.24|285.24|291.24|285.24|291.24|285.24|0
1643653070000|2022-01-31 18:17:50|291.34|285.34|291.33|285.33|291.34|285.34|291.33|285.33|0
1643653080000|2022-01-31 18:18:00|291.23|285.23|291.23|285.23|291.23|285.23|291.23|285.23|0
1643653090000|2022-01-31 18:18:10|291.24|285.24|291.23|285.23|291.24|285.24|291.23|285.23|0
1643653100000|2022-01-31 18:18:20|291.2|285.2|291.2|285.2|291.2|285.2|291.2|285.2|0
1643653110000|2022-01-31 18:18:30|291.19|285.19|291.19|285.19|291.19|285.19|291.19|285.19|0
1643653120000|2022-01-31 18:18:40|291.28|285.28|291.28|285.28|291.28|285.28|291.28|285.28|0
1643653130000|2022-01-31 18:18:50|291.29|285.29|291.32|285.32|291.32|285.32|291.29|285.29|0
1643653140000|2022-01-31 18:19:00|291.33|285.33|291.33|285.33|291.33|285.33|291.33|285.33|0
1643653150000|2022-01-31 18:19:10|291.32|285.32|291.3|285.3|291.32|285.32|291.3|285.3|0
1643653160000|2022-01-31 18:19:20|291.33|285.33|291.33|285.33|291.33|285.33|291.33|285.33|0
1643653170000|2022-01-31 18:19:30|291.34|285.34|291.32|285.32|291.34|285.34|291.31|285.31|0
1643653180000|2022-01-31 18:19:40|291.35|285.35|291.39|285.39|291.39|285.39|291.35|285.35|0
1643653190000|2022-01-31 18:19:50|291.4|285.4|291.41|285.41|291.41|285.41|291.4|285.4|0
1643653200000|2022-01-31 18:20:00|291.4|285.4|291.43|285.43|291.43|285.43|291.39|285.39|0
1643653210000|2022-01-31 18:20:10|291.39|285.39|291.34|285.34|291.39|285.39|291.34|285.34|0
1643653220000|2022-01-31 18:20:20|291.39|285.39|291.39|285.39|291.39|285.39|291.39|285.39|0
1643653230000|2022-01-31 18:20:30|291.41|285.41|291.41|285.41|291.41|285.41|291.41|285.41|0
1643653240000|2022-01-31 18:20:40|291.42|285.42|291.42|285.42|291.42|285.42|291.42|285.42|0
1643653250000|2022-01-31 18:20:50|291.41|285.41|291.41|285.41|291.41|285.41|291.41|285.41|0
1643653260000|2022-01-31 18:21:00|291.49|285.49|291.44|285.44|291.49|285.49|291.44|285.44|0
1643653270000|2022-01-31 18:21:10|291.45|285.45|291.46|285.46|291.46|285.46|291.45|285.45|0
1643653280000|2022-01-31 18:21:20|291.47|285.47|291.42|285.42|291.47|285.47|291.42|285.42|0
1643653290000|2022-01-31 18:21:30|291.33|285.33|291.17|285.17|291.33|285.33|291.17|285.17|0
1643653300000|2022-01-31 18:21:40|291.2|285.2|291.21|285.21|291.21|285.21|291.2|285.2|0
1643653310000|2022-01-31 18:21:50|291.2|285.2|291.2|285.2|291.2|285.2|291.2|285.2|0
1643653330000|2022-01-31 18:22:10|291.15|285.15|291.2|285.2|291.2|285.2|291.15|285.15|0
1643653340000|2022-01-31 18:22:20|291.19|285.19|291.19|285.19|291.19|285.19|291.19|285.19|0
1643653350000|2022-01-31 18:22:30|291.22|285.22|291.22|285.22|291.22|285.22|291.22|285.22|0
1643653360000|2022-01-31 18:22:40|291.25|285.25|291.28|285.28|291.28|285.28|291.25|285.25|0
1643653370000|2022-01-31 18:22:50|291.26|285.26|291.19|285.19|291.26|285.26|291.19|285.19|0
1643653380000|2022-01-31 18:23:00|291.17|285.17|291.15|285.15|291.17|285.17|291.11|285.11|0
1643653390000|2022-01-31 18:23:10|291.14|285.14|291.11|285.11|291.15|285.15|291.11|285.11|0
1643653400000|2022-01-31 18:23:20|291.12|285.12|291.1|285.1|291.12|285.12|291.1|285.1|0
1643653410000|2022-01-31 18:23:30|290.96|284.96|290.96|284.96|290.99|284.99|290.93|284.93|0
1643653420000|2022-01-31 18:23:40|290.95|284.95|290.89|284.89|290.95|284.95|290.89|284.89|0
1643653430000|2022-01-31 18:23:50|290.88|284.88|290.88|284.88|290.88|284.88|290.88|284.88|0
1643653440000|2022-01-31 18:24:00|290.9|284.9|290.88|284.88|290.91|284.91|290.88|284.88|0
1643653450000|2022-01-31 18:24:10|290.89|284.89|290.87|284.87|290.89|284.89|290.87|284.87|0
1643653460000|2022-01-31 18:24:20|290.84|284.84|290.84|284.84|290.84|284.84|290.84|284.84|0
1643653470000|2022-01-31 18:24:30|290.87|284.87|290.86|284.86|290.88|284.88|290.86|284.86|0
1643653480000|2022-01-31 18:24:40|290.88|284.88|290.88|284.88|290.88|284.88|290.88|284.88|0
1643653500000|2022-01-31 18:25:00|290.84|284.84|290.85|284.85|290.85|284.85|290.84|284.84|0
1643653520000|2022-01-31 18:25:20|290.86|284.86|290.86|284.86|290.86|284.86|290.86|284.86|0
1643653530000|2022-01-31 18:25:30|290.85|284.85|290.84|284.84|290.87|284.87|290.84|284.84|0
1643653540000|2022-01-31 18:25:40|290.83|284.83|290.82|284.82|290.83|284.83|290.82|284.82|0
1643653550000|2022-01-31 18:25:50|290.81|284.81|290.81|284.81|290.81|284.81|290.81|284.81|0
1643653560000|2022-01-31 18:26:00|290.8|284.8|290.82|284.82|290.82|284.82|290.78|284.78|0
1643653570000|2022-01-31 18:26:10|290.79|284.79|290.79|284.79|290.79|284.79|290.79|284.79|0
1643653580000|2022-01-31 18:26:20|290.76|284.76|290.76|284.76|290.77|284.77|290.76|284.76|0
1643653590000|2022-01-31 18:26:30|290.83|284.83|290.83|284.83|290.83|284.83|290.83|284.83|0
1643653600000|2022-01-31 18:26:40|290.8|284.8|290.79|284.79|290.8|284.8|290.79|284.79|0
1643653610000|2022-01-31 18:26:50|290.78|284.78|290.75|284.75|290.79|284.79|290.75|284.75|0
1643653620000|2022-01-31 18:27:00|290.76|284.76|290.75|284.75|290.76|284.76|290.75|284.75|0
1643653630000|2022-01-31 18:27:10|290.76|284.76|290.74|284.74|290.76|284.76|290.62|284.62|0
1643653640000|2022-01-31 18:27:20|290.75|284.75|290.74|284.74|290.75|284.75|290.74|284.74|0
1643653650000|2022-01-31 18:27:30|290.75|284.75|290.74|284.74|290.75|284.75|290.74|284.74|0
1643653660000|2022-01-31 18:27:40|290.53|284.53|290.44|284.44|290.53|284.53|290.44|284.44|0
1643653670000|2022-01-31 18:27:50|290.39|284.39|290.39|284.39|290.39|284.39|290.39|284.39|0
1643653680000|2022-01-31 18:28:00|290.35|284.35|290.29|284.29|290.43|284.43|290.29|284.29|0
1643653690000|2022-01-31 18:28:10|290.26|284.26|290.26|284.26|290.26|284.26|290.26|284.26|0
1643653710000|2022-01-31 18:28:30|290.23|284.23|290.12|284.12|290.23|284.23|290.12|284.12|0
1643653720000|2022-01-31 18:28:40|290.13|284.13|290.13|284.13|290.14|284.14|290.12|284.12|0
1643653730000|2022-01-31 18:28:50|290.09|284.09|289.84|283.84|290.09|284.09|289.84|283.84|0
1643653740000|2022-01-31 18:29:00|289.83|283.83|289.84|283.84|289.84|283.84|289.83|283.83|0
1643653750000|2022-01-31 18:29:10|289.86|283.86|289.87|283.87|289.87|283.87|289.86|283.86|0
1643653760000|2022-01-31 18:29:20|289.86|283.86|289.85|283.85|289.88|283.88|289.85|283.85|0
1643653770000|2022-01-31 18:29:30|289.86|283.86|289.85|283.85|289.86|283.86|289.85|283.85|0
1643653780000|2022-01-31 18:29:40|289.81|283.81|289.65|283.65|289.81|283.81|289.65|283.65|0
1643653790000|2022-01-31 18:29:50|289.62|283.62|289.61|283.61|289.62|283.62|289.61|283.61|0
1643653800000|2022-01-31 18:30:00|289.62|283.62|289.55|283.55|289.64|283.64|289.55|283.55|0
1643653810000|2022-01-31 18:30:10|289.53|283.53|289.6|283.6|289.6|283.6|289.53|283.53|0
1643653820000|2022-01-31 18:30:20|289.54|283.54|289.5|283.5|289.55|283.55|289.5|283.5|0
1643653830000|2022-01-31 18:30:30|289.49|283.49|289.5|283.5|289.5|283.5|289.49|283.49|0
1643653840000|2022-01-31 18:30:40|289.49|283.49|289.43|283.43|289.49|283.49|289.43|283.43|0
1643653850000|2022-01-31 18:30:50|289.44|283.44|289.36|283.36|289.44|283.44|289.36|283.36|0
1643653860000|2022-01-31 18:31:00|289.35|283.35|289.31|283.31|289.39|283.39|289.3|283.3|0
1643653870000|2022-01-31 18:31:10|289.3|283.3|289.28|283.28|289.3|283.3|289.28|283.28|0
1643653880000|2022-01-31 18:31:20|289.26|283.26|289.22|283.22|289.26|283.26|289.21|283.21|0
1643653890000|2022-01-31 18:31:30|289.23|283.23|289.15|283.15|289.23|283.23|289.15|283.15|0
1643653900000|2022-01-31 18:31:40|289.14|283.14|289.15|283.15|289.15|283.15|289.12|283.12|0
1643653910000|2022-01-31 18:31:50|289.13|283.13|289.13|283.13|289.13|283.13|289.13|283.13|0
1643653920000|2022-01-31 18:32:00|289.14|283.14|289.13|283.13|289.14|283.14|289.13|283.13|0
1643653930000|2022-01-31 18:32:10|289.14|283.14|289.02|283.02|289.14|283.14|289.02|283.02|0
1643653940000|2022-01-31 18:32:20|288.98|282.98|288.98|282.98|288.98|282.98|288.98|282.98|0
1643653950000|2022-01-31 18:32:30|288.97|282.97|289.01|283.01|289.01|283.01|288.97|282.97|0
1643653960000|2022-01-31 18:32:40|288.98|282.98|288.97|282.97|288.98|282.98|288.97|282.97|0
1643653970000|2022-01-31 18:32:50|288.94|282.94|288.94|282.94|288.94|282.94|288.94|282.94|0
1643653980000|2022-01-31 18:33:00|288.95|282.95|288.93|282.93|288.95|282.95|288.93|282.93|0
1643654000000|2022-01-31 18:33:20|288.91|282.91|288.91|282.91|288.91|282.91|288.91|282.91|0
1643654010000|2022-01-31 18:33:30|288.92|282.92|288.72|282.72|288.92|282.92|288.72|282.72|0
1643654030000|2022-01-31 18:33:50|288.64|282.64|288.55|282.55|288.65|282.65|288.54|282.54|0
1643654040000|2022-01-31 18:34:00|288.53|282.53|288.53|282.53|288.59|282.59|288.53|282.53|0
1643654050000|2022-01-31 18:34:10|288.54|282.54|288.45|282.45|288.54|282.54|288.41|282.41|0
1643654070000|2022-01-31 18:34:30|288.44|282.44|288.44|282.44|288.44|282.44|288.44|282.44|0
1643654080000|2022-01-31 18:34:40|288.51|282.51|288.46|282.46|288.51|282.51|288.46|282.46|0
1643654090000|2022-01-31 18:34:50|288.47|282.47|288.43|282.43|288.47|282.47|288.43|282.43|0
1643654100000|2022-01-31 18:35:00|288.44|282.44|288.43|282.43|288.44|282.44|288.43|282.43|0
1643654110000|2022-01-31 18:35:10|288.41|282.41|288.39|282.39|288.41|282.41|288.39|282.39|0
1643654130000|2022-01-31 18:35:30|288.36|282.36|288.33|282.33|288.36|282.36|288.33|282.33|0
1643654140000|2022-01-31 18:35:40|288.31|282.31|288.29|282.29|288.31|282.31|288.29|282.29|0
1643654150000|2022-01-31 18:35:50|288.28|282.28|288.33|282.33|288.33|282.33|288.28|282.28|0
1643654160000|2022-01-31 18:36:00|288.38|282.38|288.38|282.38|288.38|282.38|288.38|282.38|0
1643654170000|2022-01-31 18:36:10|288.41|282.41|288.42|282.42|288.42|282.42|288.41|282.41|0
1643654190000|2022-01-31 18:36:30|288.43|282.43|288.43|282.43|288.43|282.43|288.43|282.43|0
1643654200000|2022-01-31 18:36:40|288.42|282.42|288.4|282.4|288.43|282.43|288.4|282.4|0
1643654210000|2022-01-31 18:36:50|288.39|282.39|288.47|282.47|288.47|282.47|288.39|282.39|0
1643654220000|2022-01-31 18:37:00|288.48|282.48|288.48|282.48|288.48|282.48|288.48|282.48|0
1643654230000|2022-01-31 18:37:10|288.5|282.5|288.51|282.51|288.51|282.51|288.49|282.49|0
1643654240000|2022-01-31 18:37:20|288.54|282.54|288.55|282.55|288.55|282.55|288.54|282.54|0
1643654250000|2022-01-31 18:37:30|288.53|282.53|288.54|282.54|288.55|282.55|288.53|282.53|0
1643654260000|2022-01-31 18:37:40|288.63|282.63|288.67|282.67|288.67|282.67|288.63|282.63|0
1643654270000|2022-01-31 18:37:50|288.64|282.64|288.64|282.64|288.65|282.65|288.64|282.64|0
1643654280000|2022-01-31 18:38:00|288.65|282.65|288.77|282.77|288.77|282.77|288.65|282.65|0
1643654290000|2022-01-31 18:38:10|288.78|282.78|288.78|282.78|288.78|282.78|288.78|282.78|0
1643654300000|2022-01-31 18:38:20|288.68|282.68|288.68|282.68|288.68|282.68|288.68|282.68|0
1643654310000|2022-01-31 18:38:30|288.72|282.72|288.76|282.76|288.76|282.76|288.72|282.72|0
1643654320000|2022-01-31 18:38:40|288.77|282.77|288.7|282.7|288.77|282.77|288.7|282.7|0
1643654330000|2022-01-31 18:38:50|288.71|282.71|288.78|282.78|288.82|282.82|288.71|282.71|0
1643654340000|2022-01-31 18:39:00|288.81|282.81|288.86|282.86|288.86|282.86|288.81|282.81|0
1643654350000|2022-01-31 18:39:10|288.81|282.81|288.63|282.63|288.81|282.81|288.63|282.63|0
1643654360000|2022-01-31 18:39:20|288.59|282.59|288.59|282.59|288.59|282.59|288.59|282.59|0
1643654370000|2022-01-31 18:39:30|288.56|282.56|288.56|282.56|288.56|282.56|288.56|282.56|0
1643654390000|2022-01-31 18:39:50|288.7|282.7|288.71|282.71|288.71|282.71|288.7|282.7|0
1643654400000|2022-01-31 18:40:00|288.7|282.7|288.66|282.66|288.7|282.7|288.66|282.66|0
1643654410000|2022-01-31 18:40:10|288.71|282.71|288.69|282.69|288.71|282.71|288.69|282.69|0
1643654420000|2022-01-31 18:40:20|288.64|282.64|288.66|282.66|288.66|282.66|288.64|282.64|0
1643654430000|2022-01-31 18:40:30|288.67|282.67|288.69|282.69|288.7|282.7|288.67|282.67|0
1643654440000|2022-01-31 18:40:40|288.73|282.73|288.75|282.75|288.75|282.75|288.73|282.73|0
1643654450000|2022-01-31 18:40:50|288.76|282.76|288.77|282.77|288.77|282.77|288.75|282.75|0
1643654460000|2022-01-31 18:41:00|288.78|282.78|288.78|282.78|288.78|282.78|288.78|282.78|0
1643654470000|2022-01-31 18:41:10|288.8|282.8|288.97|282.97|288.97|282.97|288.8|282.8|0
1643654480000|2022-01-31 18:41:20|289.08|283.08|289.09|283.09|289.09|283.09|289.07|283.07|0
1643654490000|2022-01-31 18:41:30|289.1|283.1|289.1|283.1|289.1|283.1|289.09|283.09|0
1643654500000|2022-01-31 18:41:40|289|283|289.02|283.02|289.02|283.02|289|283|0
1643654510000|2022-01-31 18:41:50|289.05|283.05|289.01|283.01|289.05|283.05|289.01|283.01|0
1643654520000|2022-01-31 18:42:00|289|283|288.94|282.94|289|283|288.94|282.94|0
1643654530000|2022-01-31 18:42:10|288.98|282.98|288.98|282.98|288.98|282.98|288.98|282.98|0
1643654540000|2022-01-31 18:42:20|288.93|282.93|288.89|282.89|288.94|282.94|288.89|282.89|0
1643654550000|2022-01-31 18:42:30|288.9|282.9|288.89|282.89|288.9|282.9|288.89|282.89|0
1643654560000|2022-01-31 18:42:40|288.9|282.9|288.92|282.92|288.92|282.92|288.89|282.89|0
1643654570000|2022-01-31 18:42:50|288.93|282.93|288.92|282.92|288.93|282.93|288.92|282.92|0
1643654580000|2022-01-31 18:43:00|288.93|282.93|288.93|282.93|288.95|282.95|288.93|282.93|0
1643654590000|2022-01-31 18:43:10|288.94|282.94|289.14|283.14|289.14|283.14|288.94|282.94|0
1643654600000|2022-01-31 18:43:20|289.13|283.13|289.01|283.01|289.13|283.13|289.01|283.01|0
1643654610000|2022-01-31 18:43:30|289|283|289|283|289|283|289|283|0
1643654620000|2022-01-31 18:43:40|288.93|282.93|288.93|282.93|288.93|282.93|288.93|282.93|0
1643654630000|2022-01-31 18:43:50|288.89|282.89|288.89|282.89|288.89|282.89|288.89|282.89|0
1643654640000|2022-01-31 18:44:00|288.86|282.86|288.81|282.81|288.86|282.86|288.81|282.81|0
1643654650000|2022-01-31 18:44:10|288.8|282.8|288.76|282.76|288.8|282.8|288.75|282.75|0
1643654660000|2022-01-31 18:44:20|288.77|282.77|288.71|282.71|288.77|282.77|288.71|282.71|0
1643654670000|2022-01-31 18:44:30|288.61|282.61|288.61|282.61|288.61|282.61|288.61|282.61|0
1643654690000|2022-01-31 18:44:50|288.6|282.6|288.57|282.57|288.6|282.6|288.57|282.57|0
1643654700000|2022-01-31 18:45:00|288.58|282.58|288.58|282.58|288.58|282.58|288.58|282.58|0
1643654710000|2022-01-31 18:45:10|288.61|282.61|288.61|282.61|288.61|282.61|288.61|282.61|0
1643654720000|2022-01-31 18:45:20|288.56|282.56|288.55|282.55|288.57|282.57|288.55|282.55|0
1643654730000|2022-01-31 18:45:30|288.54|282.54|288.54|282.54|288.55|282.55|288.53|282.53|0
1643654740000|2022-01-31 18:45:40|288.53|282.53|288.53|282.53|288.53|282.53|288.53|282.53|0
1643654750000|2022-01-31 18:45:50|288.54|282.54|288.54|282.54|288.55|282.55|288.54|282.54|0
1643654760000|2022-01-31 18:46:00|288.55|282.55|288.55|282.55|288.55|282.55|288.55|282.55|0
1643654770000|2022-01-31 18:46:10|288.47|282.47|288.54|282.54|288.56|282.56|288.47|282.47|0
1643654780000|2022-01-31 18:46:20|288.53|282.53|288.58|282.58|288.58|282.58|288.53|282.53|0
1643654790000|2022-01-31 18:46:30|288.59|282.59|288.68|282.68|288.68|282.68|288.59|282.59|0
1643654800000|2022-01-31 18:46:40|288.67|282.67|288.67|282.67|288.67|282.67|288.67|282.67|0
1643654810000|2022-01-31 18:46:50|288.66|282.66|288.64|282.64|288.67|282.67|288.64|282.64|0
1643654830000|2022-01-31 18:47:10|288.63|282.63|288.76|282.76|288.76|282.76|288.63|282.63|0
1643654840000|2022-01-31 18:47:20|288.75|282.75|288.69|282.69|288.75|282.75|288.69|282.69|0
1643654850000|2022-01-31 18:47:30|288.7|282.7|288.73|282.73|288.74|282.74|288.7|282.7|0
1643654860000|2022-01-31 18:47:40|288.74|282.74|288.74|282.74|288.74|282.74|288.74|282.74|0
1643654880000|2022-01-31 18:48:00|288.75|282.75|288.75|282.75|288.76|282.76|288.75|282.75|0
1643654900000|2022-01-31 18:48:20|288.74|282.74|288.81|282.81|288.82|282.82|288.74|282.74|0
1643654910000|2022-01-31 18:48:30|288.8|282.8|288.88|282.88|288.88|282.88|288.8|282.8|0
1643654920000|2022-01-31 18:48:40|288.89|282.89|288.91|282.91|288.91|282.91|288.89|282.89|0
1643654930000|2022-01-31 18:48:50|288.98|282.98|288.85|282.85|288.99|282.99|288.85|282.85|0
1643654960000|2022-01-31 18:49:20|288.84|282.84|288.85|282.85|288.85|282.85|288.84|282.84|0
1643654970000|2022-01-31 18:49:30|288.82|282.82|288.85|282.85|288.85|282.85|288.82|282.82|0
1643654980000|2022-01-31 18:49:40|288.96|282.96|289|283|289|283|288.96|282.96|0
1643654990000|2022-01-31 18:49:50|289.02|283.02|289.02|283.02|289.02|283.02|289.02|283.02|0
1643655000000|2022-01-31 18:50:00|289.03|283.03|289.03|283.03|289.03|283.03|289.03|283.03|0
1643655010000|2022-01-31 18:50:10|289.04|283.04|289.1|283.1|289.1|283.1|289.04|283.04|0
1643655020000|2022-01-31 18:50:20|289.04|283.04|289.06|283.06|289.07|283.07|289.04|283.04|0
1643655040000|2022-01-31 18:50:40|289.07|283.07|289.05|283.05|289.07|283.07|289.05|283.05|0
1643655070000|2022-01-31 18:51:10|289.04|283.04|289.04|283.04|289.04|283.04|289.04|283.04|0
1643655080000|2022-01-31 18:51:20|289.09|283.09|289.12|283.12|289.12|283.12|289.06|283.06|0
1643655090000|2022-01-31 18:51:30|289.1|283.1|289.1|283.1|289.1|283.1|289.1|283.1|0
1643655100000|2022-01-31 18:51:40|289.11|283.11|289.1|283.1|289.11|283.11|289.1|283.1|0
1643655110000|2022-01-31 18:51:50|289.13|283.13|289.13|283.13|289.13|283.13|289.13|283.13|0
1643655130000|2022-01-31 18:52:10|289.11|283.11|289.11|283.11|289.11|283.11|289.11|283.11|0
1643655140000|2022-01-31 18:52:20|289.07|283.07|289.04|283.04|289.07|283.07|289.03|283.03|0
1643655150000|2022-01-31 18:52:30|289.02|283.02|289.02|283.02|289.02|283.02|289.02|283.02|0
1643655160000|2022-01-31 18:52:40|289.01|283.01|289.09|283.09|289.09|283.09|289.01|283.01|0
1643655170000|2022-01-31 18:52:50|289.11|283.11|289.11|283.11|289.11|283.11|289.11|283.11|0
1643655210000|2022-01-31 18:53:30|289.1|283.1|289.09|283.09|289.1|283.1|289.09|283.09|0
1643655220000|2022-01-31 18:53:40|289.1|283.1|289.07|283.07|289.1|283.1|289.07|283.07|0
1643655230000|2022-01-31 18:53:50|289.1|283.1|289.11|283.11|289.11|283.11|289.1|283.1|0
1643655240000|2022-01-31 18:54:00|289.09|283.09|289.09|283.09|289.09|283.09|289.09|283.09|0
1643655260000|2022-01-31 18:54:20|289.08|283.08|289.07|283.07|289.15|283.15|289.07|283.07|0
1643655270000|2022-01-31 18:54:30|289.08|283.08|289.1|283.1|289.1|283.1|289.08|283.08|0
1643655300000|2022-01-31 18:55:00|289.11|283.11|289.11|283.11|289.11|283.11|289.11|283.11|0
1643655310000|2022-01-31 18:55:10|289.09|283.09|289.04|283.04|289.09|283.09|289.04|283.04|0
1643655320000|2022-01-31 18:55:20|289.03|283.03|289.02|283.02|289.04|283.04|289.02|283.02|0
1643655330000|2022-01-31 18:55:30|288.95|282.95|288.69|282.69|288.96|282.96|288.67|282.67|0
1643655340000|2022-01-31 18:55:40|288.7|282.7|288.71|282.71|288.71|282.71|288.7|282.7|0
1643655350000|2022-01-31 18:55:50|288.79|282.79|288.79|282.79|288.79|282.79|288.79|282.79|0
1643655400000|2022-01-31 18:56:40|288.8|282.8|288.79|282.79|288.8|282.8|288.79|282.79|0
1643655420000|2022-01-31 18:57:00|288.81|282.81|288.83|282.83|288.83|282.83|288.8|282.8|0
1643655430000|2022-01-31 18:57:10|288.84|282.84|288.77|282.77|288.84|282.84|288.76|282.76|0
1643655440000|2022-01-31 18:57:20|288.79|282.79|288.78|282.78|288.79|282.79|288.78|282.78|0
1643655460000|2022-01-31 18:57:40|288.7|282.7|288.69|282.69|288.7|282.7|288.68|282.68|0
1643655470000|2022-01-31 18:57:50|288.68|282.68|288.64|282.64|288.68|282.68|288.64|282.64|0
1643655500000|2022-01-31 18:58:20|288.65|282.65|288.65|282.65|288.65|282.65|288.65|282.65|0
1643655510000|2022-01-31 18:58:30|288.64|282.64|288.65|282.65|288.65|282.65|288.64|282.64|0
1643655520000|2022-01-31 18:58:40|288.67|282.67|288.67|282.67|288.67|282.67|288.67|282.67|0
1643655530000|2022-01-31 18:58:50|288.72|282.72|288.68|282.68|288.72|282.72|288.68|282.68|0
1643655540000|2022-01-31 18:59:00|288.67|282.67|288.69|282.69|288.69|282.69|288.67|282.67|0
1643655550000|2022-01-31 18:59:10|288.68|282.68|288.66|282.66|288.68|282.68|288.65|282.65|0
1643655560000|2022-01-31 18:59:20|288.62|282.62|288.6|282.6|288.62|282.62|288.6|282.6|0
1643655580000|2022-01-31 18:59:40|288.58|282.58|288.58|282.58|288.59|282.59|288.58|282.58|0
1643655590000|2022-01-31 18:59:50|288.59|282.59|288.63|282.63|288.63|282.63|288.59|282.59|0
1643655600000|2022-01-31 19:00:00|288.64|282.64|288.66|282.66|288.66|282.66|288.64|282.64|0
1643655610000|2022-01-31 19:00:10|288.68|282.68|288.67|282.67|288.68|282.68|288.67|282.67|0
1643655620000|2022-01-31 19:00:20|288.63|282.63|288.63|282.63|288.63|282.63|288.63|282.63|0
1643655630000|2022-01-31 19:00:30|288.62|282.62|288.65|282.65|288.65|282.65|288.62|282.62|0
1643655640000|2022-01-31 19:00:40|288.64|282.64|288.64|282.64|288.64|282.64|288.64|282.64|0
1643655650000|2022-01-31 19:00:50|288.67|282.67|288.67|282.67|288.67|282.67|288.67|282.67|0
1643655670000|2022-01-31 19:01:10|288.66|282.66|288.68|282.68|288.68|282.68|288.66|282.66|0
1643655680000|2022-01-31 19:01:20|288.67|282.67|288.64|282.64|288.67|282.67|288.64|282.64|0
1643655690000|2022-01-31 19:01:30|288.63|282.63|288.57|282.57|288.63|282.63|288.57|282.57|0
1643655700000|2022-01-31 19:01:40|288.58|282.58|288.54|282.54|288.58|282.58|288.54|282.54|0
1643655710000|2022-01-31 19:01:50|288.55|282.55|288.54|282.54|288.55|282.55|288.54|282.54|0
1643655720000|2022-01-31 19:02:00|288.56|282.56|288.62|282.62|288.62|282.62|288.56|282.56|0
1643655730000|2022-01-31 19:02:10|288.61|282.61|288.59|282.59|288.61|282.61|288.59|282.59|0
1643655740000|2022-01-31 19:02:20|288.56|282.56|288.54|282.54|288.56|282.56|288.54|282.54|0
1643655750000|2022-01-31 19:02:30|288.51|282.51|288.51|282.51|288.51|282.51|288.49|282.49|0
1643655760000|2022-01-31 19:02:40|288.5|282.5|288.5|282.5|288.5|282.5|288.5|282.5|0
1643655770000|2022-01-31 19:02:50|288.51|282.51|288.52|282.52|288.52|282.52|288.51|282.51|0
1643655780000|2022-01-31 19:03:00|288.53|282.53|288.47|282.47|288.53|282.53|288.47|282.47|0
1643655790000|2022-01-31 19:03:10|288.43|282.43|288.34|282.34|288.43|282.43|288.34|282.34|0
1643655800000|2022-01-31 19:03:20|288.29|282.29|288.29|282.29|288.3|282.3|288.29|282.29|0
1643655810000|2022-01-31 19:03:30|288.24|282.24|288.24|282.24|288.25|282.25|288.24|282.24|0
1643655820000|2022-01-31 19:03:40|288.23|282.23|288.23|282.23|288.23|282.23|288.23|282.23|0
1643655830000|2022-01-31 19:03:50|288.26|282.26|288.24|282.24|288.26|282.26|288.24|282.24|0
1643655840000|2022-01-31 19:04:00|288.25|282.25|288.25|282.25|288.25|282.25|288.25|282.25|0
1643655860000|2022-01-31 19:04:20|288.26|282.26|288.26|282.26|288.26|282.26|288.26|282.26|0
1643655870000|2022-01-31 19:04:30|288.27|282.27|288.27|282.27|288.27|282.27|288.27|282.27|0
1643655880000|2022-01-31 19:04:40|288.34|282.34|288.34|282.34|288.34|282.34|288.34|282.34|0
1643655890000|2022-01-31 19:04:50|288.33|282.33|288.33|282.33|288.33|282.33|288.33|282.33|0
1643655900000|2022-01-31 19:05:00|288.32|282.32|288.34|282.34|288.34|282.34|288.32|282.32|0
1643655910000|2022-01-31 19:05:10|288.33|282.33|288.34|282.34|288.34|282.34|288.33|282.33|0
1643655920000|2022-01-31 19:05:20|288.35|282.35|288.36|282.36|288.36|282.36|288.3|282.3|0
1643655930000|2022-01-31 19:05:30|288.44|282.44|288.46|282.46|288.46|282.46|288.44|282.44|0
1643655940000|2022-01-31 19:05:40|288.44|282.44|288.46|282.46|288.46|282.46|288.44|282.44|0
1643655960000|2022-01-31 19:06:00|288.45|282.45|288.45|282.45|288.45|282.45|288.45|282.45|0
1643655970000|2022-01-31 19:06:10|288.44|282.44|288.43|282.43|288.44|282.44|288.43|282.43|0
1643655990000|2022-01-31 19:06:30|288.46|282.46|288.49|282.49|288.49|282.49|288.46|282.46|0
1643656000000|2022-01-31 19:06:40|288.55|282.55|288.54|282.54|288.55|282.55|288.54|282.54|0
1643656010000|2022-01-31 19:06:50|288.55|282.55|288.55|282.55|288.55|282.55|288.55|282.55|0
1643656020000|2022-01-31 19:07:00|288.54|282.54|288.54|282.54|288.54|282.54|288.54|282.54|0
1643656030000|2022-01-31 19:07:10|288.55|282.55|288.47|282.47|288.55|282.55|288.47|282.47|0
1643656040000|2022-01-31 19:07:20|288.59|282.59|288.59|282.59|288.59|282.59|288.59|282.59|0
1643656050000|2022-01-31 19:07:30|288.58|282.58|288.59|282.59|288.59|282.59|288.58|282.58|0
1643656080000|2022-01-31 19:08:00|288.6|282.6|288.59|282.59|288.6|282.6|288.59|282.59|0
1643656090000|2022-01-31 19:08:10|288.6|282.6|288.69|282.69|288.69|282.69|288.6|282.6|0
1643656110000|2022-01-31 19:08:30|288.73|282.73|288.73|282.73|288.73|282.73|288.73|282.73|0
1643656120000|2022-01-31 19:08:40|288.78|282.78|288.78|282.78|288.78|282.78|288.78|282.78|0
1643656130000|2022-01-31 19:08:50|288.77|282.77|288.79|282.79|288.79|282.79|288.77|282.77|0
1643656150000|2022-01-31 19:09:10|288.78|282.78|288.78|282.78|288.78|282.78|288.78|282.78|0
1643656160000|2022-01-31 19:09:20|288.77|282.77|288.75|282.75|288.77|282.77|288.74|282.74|0
1643656170000|2022-01-31 19:09:30|288.68|282.68|288.67|282.67|288.69|282.69|288.67|282.67|0
1643656180000|2022-01-31 19:09:40|288.71|282.71|288.62|282.62|288.71|282.71|288.62|282.62|0
1643656190000|2022-01-31 19:09:50|288.56|282.56|288.56|282.56|288.56|282.56|288.56|282.56|0
1643656200000|2022-01-31 19:10:00|288.55|282.55|288.55|282.55|288.55|282.55|288.55|282.55|0
1643656210000|2022-01-31 19:10:10|288.56|282.56|288.56|282.56|288.56|282.56|288.56|282.56|0
1643656230000|2022-01-31 19:10:30|288.57|282.57|288.56|282.56|288.57|282.57|288.56|282.56|0
1643656240000|2022-01-31 19:10:40|288.55|282.55|288.55|282.55|288.55|282.55|288.55|282.55|0
1643656250000|2022-01-31 19:10:50|288.57|282.57|288.63|282.63|288.63|282.63|288.57|282.57|0
1643656260000|2022-01-31 19:11:00|288.62|282.62|288.63|282.63|288.63|282.63|288.62|282.62|0
1643656270000|2022-01-31 19:11:10|288.6|282.6|288.61|282.61|288.61|282.61|288.6|282.6|0
1643656280000|2022-01-31 19:11:20|288.62|282.62|288.62|282.62|288.62|282.62|288.58|282.58|0
1643656290000|2022-01-31 19:11:30|288.63|282.63|288.59|282.59|288.63|282.63|288.59|282.59|0
1643656300000|2022-01-31 19:11:40|288.6|282.6|288.59|282.59|288.6|282.6|288.59|282.59|0
1643656310000|2022-01-31 19:11:50|288.6|282.6|288.58|282.58|288.6|282.6|288.58|282.58|0
1643656320000|2022-01-31 19:12:00|288.56|282.56|288.58|282.58|288.58|282.58|288.55|282.55|0
1643656330000|2022-01-31 19:12:10|288.61|282.61|288.61|282.61|288.61|282.61|288.61|282.61|0
1643656350000|2022-01-31 19:12:30|288.54|282.54|288.54|282.54|288.54|282.54|288.54|282.54|0
1643656360000|2022-01-31 19:12:40|288.53|282.53|288.53|282.53|288.53|282.53|288.53|282.53|0
1643656370000|2022-01-31 19:12:50|288.54|282.54|288.54|282.54|288.54|282.54|288.53|282.53|0
1643656380000|2022-01-31 19:13:00|288.53|282.53|288.51|282.51|288.53|282.53|288.49|282.49|0
1643656390000|2022-01-31 19:13:10|288.45|282.45|288.42|282.42|288.45|282.45|288.42|282.42|0
1643656410000|2022-01-31 19:13:30|288.41|282.41|288.41|282.41|288.41|282.41|288.41|282.41|0
1643656420000|2022-01-31 19:13:40|288.43|282.43|288.43|282.43|288.43|282.43|288.43|282.43|0
1643656430000|2022-01-31 19:13:50|288.42|282.42|288.43|282.43|288.43|282.43|288.42|282.42|0
1643656440000|2022-01-31 19:14:00|288.42|282.42|288.44|282.44|288.44|282.44|288.42|282.42|0
1643656450000|2022-01-31 19:14:10|288.5|282.5|288.48|282.48|288.5|282.5|288.47|282.47|0
1643656460000|2022-01-31 19:14:20|288.5|282.5|288.51|282.51|288.51|282.51|288.5|282.5|0
1643656470000|2022-01-31 19:14:30|288.48|282.48|288.48|282.48|288.48|282.48|288.48|282.48|0
1643656480000|2022-01-31 19:14:40|288.47|282.47|288.47|282.47|288.47|282.47|288.47|282.47|0
1643656490000|2022-01-31 19:14:50|288.36|282.36|288.37|282.37|288.37|282.37|288.36|282.36|0
1643656500000|2022-01-31 19:15:00|288.36|282.36|288.39|282.39|288.39|282.39|288.36|282.36|0
1643656510000|2022-01-31 19:15:10|288.4|282.4|288.38|282.38|288.4|282.4|288.38|282.38|0
1643656520000|2022-01-31 19:15:20|288.37|282.37|288.37|282.37|288.37|282.37|288.37|282.37|0
1643656530000|2022-01-31 19:15:30|288.29|282.29|288.3|282.3|288.3|282.3|288.29|282.29|0
1643656540000|2022-01-31 19:15:40|288.28|282.28|288.28|282.28|288.29|282.29|288.28|282.28|0
1643656550000|2022-01-31 19:15:50|288.25|282.25|288.25|282.25|288.25|282.25|288.25|282.25|0
1643656570000|2022-01-31 19:16:10|288.24|282.24|288.25|282.25|288.25|282.25|288.24|282.24|0
1643656580000|2022-01-31 19:16:20|288.27|282.27|288.26|282.26|288.27|282.27|288.26|282.26|0
1643656590000|2022-01-31 19:16:30|288.25|282.25|288.26|282.26|288.26|282.26|288.25|282.25|0
1643656600000|2022-01-31 19:16:40|288.27|282.27|288.27|282.27|288.27|282.27|288.27|282.27|0
1643656610000|2022-01-31 19:16:50|288.28|282.28|288.33|282.33|288.33|282.33|288.28|282.28|0
1643656620000|2022-01-31 19:17:00|288.32|282.32|288.32|282.32|288.32|282.32|288.32|282.32|0
1643656630000|2022-01-31 19:17:10|288.31|282.31|288.31|282.31|288.31|282.31|288.31|282.31|0
1643656640000|2022-01-31 19:17:20|288.3|282.3|288.38|282.38|288.38|282.38|288.3|282.3|0
1643656660000|2022-01-31 19:17:40|288.37|282.37|288.38|282.38|288.39|282.39|288.37|282.37|0
1643656670000|2022-01-31 19:17:50|288.39|282.39|288.38|282.38|288.39|282.39|288.38|282.38|0
1643656680000|2022-01-31 19:18:00|288.45|282.45|288.44|282.44|288.45|282.45|288.44|282.44|0
1643656700000|2022-01-31 19:18:20|288.46|282.46|288.39|282.39|288.46|282.46|288.39|282.39|0
1643656710000|2022-01-31 19:18:30|288.36|282.36|288.43|282.43|288.43|282.43|288.36|282.36|0
1643656730000|2022-01-31 19:18:50|288.53|282.53|288.52|282.52|288.53|282.53|288.51|282.51|0
1643656740000|2022-01-31 19:19:00|288.51|282.51|288.34|282.34|288.51|282.51|288.34|282.34|0
1643656750000|2022-01-31 19:19:10|288.35|282.35|288.37|282.37|288.38|282.38|288.35|282.35|0
1643656760000|2022-01-31 19:19:20|288.38|282.38|288.4|282.4|288.4|282.4|288.38|282.38|0
1643656770000|2022-01-31 19:19:30|288.42|282.42|288.42|282.42|288.42|282.42|288.42|282.42|0
1643656780000|2022-01-31 19:19:40|288.41|282.41|288.37|282.37|288.42|282.42|288.37|282.37|0
1643656790000|2022-01-31 19:19:50|288.39|282.39|288.39|282.39|288.39|282.39|288.39|282.39|0
1643656800000|2022-01-31 19:20:00|288.38|282.38|288.3|282.3|288.38|282.38|288.3|282.3|0
1643656810000|2022-01-31 19:20:10|288.27|282.27|288.25|282.25|288.27|282.27|288.25|282.25|0
1643656820000|2022-01-31 19:20:20|288.24|282.24|288.22|282.22|288.25|282.25|288.22|282.22|0
1643656830000|2022-01-31 19:20:30|288.2|282.2|288.09|282.09|288.2|282.2|288.09|282.09|0
1643656840000|2022-01-31 19:20:40|288.06|282.06|288.09|282.09|288.09|282.09|288.06|282.06|0
1643656850000|2022-01-31 19:20:50|288.12|282.12|288.1|282.1|288.12|282.12|288.1|282.1|0
1643656860000|2022-01-31 19:21:00|288.09|282.09|288.09|282.09|288.09|282.09|288.09|282.09|0
1643656890000|2022-01-31 19:21:30|288.11|282.11|288.11|282.11|288.11|282.11|288.11|282.11|0
1643656900000|2022-01-31 19:21:40|288.14|282.14|288.12|282.12|288.14|282.14|288.12|282.12|0
1643656910000|2022-01-31 19:21:50|288.14|282.14|288.14|282.14|288.14|282.14|288.14|282.14|0
1643656920000|2022-01-31 19:22:00|288.12|282.12|288.13|282.13|288.13|282.13|288.12|282.12|0
1643656930000|2022-01-31 19:22:10|288.08|282.08|288.11|282.11|288.11|282.11|288.07|282.07|0
1643656940000|2022-01-31 19:22:20|288.09|282.09|288.09|282.09|288.1|282.1|288.09|282.09|0
1643656970000|2022-01-31 19:22:50|288.07|282.07|287.99|281.99|288.07|282.07|287.99|281.99|0
1643656980000|2022-01-31 19:23:00|287.98|281.98|287.97|281.97|287.98|281.98|287.97|281.97|0
1643656990000|2022-01-31 19:23:10|287.94|281.94|287.94|281.94|287.94|281.94|287.91|281.91|0
1643657000000|2022-01-31 19:23:20|287.95|281.95|287.93|281.93|287.95|281.95|287.93|281.93|0
1643657010000|2022-01-31 19:23:30|287.91|281.91|287.8|281.8|287.91|281.91|287.79|281.79|0
1643657020000|2022-01-31 19:23:40|287.78|281.78|287.72|281.72|287.79|281.79|287.72|281.72|0
1643657030000|2022-01-31 19:23:50|287.75|281.75|287.8|281.8|287.8|281.8|287.75|281.75|0
1643657040000|2022-01-31 19:24:00|287.81|281.81|287.93|281.93|287.93|281.93|287.8|281.8|0
1643657050000|2022-01-31 19:24:10|287.94|281.94|288.11|282.11|288.11|282.11|287.94|281.94|0
1643657060000|2022-01-31 19:24:20|288.1|282.1|288.1|282.1|288.1|282.1|288.1|282.1|0
1643657070000|2022-01-31 19:24:30|288.07|282.07|288.01|282.01|288.08|282.08|288.01|282.01|0
1643657080000|2022-01-31 19:24:40|287.92|281.92|287.92|281.92|287.92|281.92|287.92|281.92|0
1643657090000|2022-01-31 19:24:50|287.94|281.94|287.95|281.95|287.95|281.95|287.94|281.94|0
1643657100000|2022-01-31 19:25:00|287.94|281.94|287.86|281.86|287.94|281.94|287.86|281.86|0
1643657110000|2022-01-31 19:25:10|287.85|281.85|287.85|281.85|287.85|281.85|287.85|281.85|0
1643657120000|2022-01-31 19:25:20|287.91|281.91|287.91|281.91|287.91|281.91|287.91|281.91|0
1643657130000|2022-01-31 19:25:30|287.87|281.87|287.87|281.87|287.87|281.87|287.87|281.87|0
1643657140000|2022-01-31 19:25:40|287.89|281.89|287.92|281.92|287.92|281.92|287.88|281.88|0
1643657150000|2022-01-31 19:25:50|287.94|281.94|287.99|281.99|287.99|281.99|287.94|281.94|0
1643657160000|2022-01-31 19:26:00|288.01|282.01|287.99|281.99|288.01|282.01|287.99|281.99|0
1643657170000|2022-01-31 19:26:10|288|282|288|282|288|282|288|282|0
1643657190000|2022-01-31 19:26:30|288.01|282.01|288|282|288.01|282.01|288|282|0
1643657200000|2022-01-31 19:26:40|288.01|282.01|288.03|282.03|288.03|282.03|288.01|282.01|0
1643657210000|2022-01-31 19:26:50|288.05|282.05|288.07|282.07|288.08|282.08|288.05|282.05|0
1643657220000|2022-01-31 19:27:00|288.11|282.11|288.28|282.28|288.29|282.29|288.11|282.11|0
1643657230000|2022-01-31 19:27:10|288.29|282.29|288.34|282.34|288.34|282.34|288.29|282.29|0
1643657240000|2022-01-31 19:27:20|288.35|282.35|288.34|282.34|288.35|282.35|288.32|282.32|0
1643657250000|2022-01-31 19:27:30|288.39|282.39|288.3|282.3|288.39|282.39|288.3|282.3|0
1643657260000|2022-01-31 19:27:40|288.34|282.34|288.33|282.33|288.34|282.34|288.33|282.33|0
1643657270000|2022-01-31 19:27:50|288.31|282.31|288.31|282.31|288.31|282.31|288.31|282.31|0
1643657280000|2022-01-31 19:28:00|288.3|282.3|288.29|282.29|288.3|282.3|288.29|282.29|0
1643657300000|2022-01-31 19:28:20|288.31|282.31|288.3|282.3|288.31|282.31|288.3|282.3|0
1643657310000|2022-01-31 19:28:30|288.29|282.29|288.37|282.37|288.38|282.38|288.29|282.29|0
1643657320000|2022-01-31 19:28:40|288.38|282.38|288.38|282.38|288.38|282.38|288.38|282.38|0
1643657330000|2022-01-31 19:28:50|288.37|282.37|288.43|282.43|288.43|282.43|288.37|282.37|0
1643657340000|2022-01-31 19:29:00|288.45|282.45|288.45|282.45|288.45|282.45|288.45|282.45|0
1643657350000|2022-01-31 19:29:10|288.44|282.44|288.45|282.45|288.45|282.45|288.44|282.44|0
1643657360000|2022-01-31 19:29:20|288.46|282.46|288.47|282.47|288.48|282.48|288.46|282.46|0
1643657370000|2022-01-31 19:29:30|288.48|282.48|288.58|282.58|288.58|282.58|288.47|282.47|0
1643657380000|2022-01-31 19:29:40|288.57|282.57|288.52|282.52|288.57|282.57|288.52|282.52|0
1643657390000|2022-01-31 19:29:50|288.51|282.51|288.5|282.5|288.51|282.51|288.5|282.5|0
1643657400000|2022-01-31 19:30:00|288.51|282.51|288.51|282.51|288.51|282.51|288.51|282.51|0
1643657420000|2022-01-31 19:30:20|288.55|282.55|288.59|282.59|288.59|282.59|288.55|282.55|0
1643657440000|2022-01-31 19:30:40|288.6|282.6|288.61|282.61|288.61|282.61|288.6|282.6|0
1643657460000|2022-01-31 19:31:00|288.6|282.6|288.62|282.62|288.62|282.62|288.57|282.57|0
1643657470000|2022-01-31 19:31:10|288.61|282.61|288.61|282.61|288.61|282.61|288.61|282.61|0
1643657480000|2022-01-31 19:31:20|288.52|282.52|288.52|282.52|288.52|282.52|288.52|282.52|0
1643657490000|2022-01-31 19:31:30|288.53|282.53|288.53|282.53|288.53|282.53|288.53|282.53|0
1643657510000|2022-01-31 19:31:50|288.56|282.56|288.57|282.57|288.57|282.57|288.56|282.56|0
1643657530000|2022-01-31 19:32:10|288.52|282.52|288.52|282.52|288.52|282.52|288.51|282.51|0
1643657540000|2022-01-31 19:32:20|288.49|282.49|288.45|282.45|288.49|282.49|288.45|282.45|0
1643657550000|2022-01-31 19:32:30|288.44|282.44|288.34|282.34|288.44|282.44|288.34|282.34|0
1643657560000|2022-01-31 19:32:40|288.4|282.4|288.4|282.4|288.4|282.4|288.4|282.4|0
1643657570000|2022-01-31 19:32:50|288.41|282.41|288.42|282.42|288.42|282.42|288.39|282.39|0
1643657580000|2022-01-31 19:33:00|288.41|282.41|288.34|282.34|288.41|282.41|288.34|282.34|0
1643657590000|2022-01-31 19:33:10|288.35|282.35|288.35|282.35|288.35|282.35|288.35|282.35|0
1643657600000|2022-01-31 19:33:20|288.46|282.46|288.53|282.53|288.53|282.53|288.46|282.46|0
1643657610000|2022-01-31 19:33:30|288.52|282.52|288.52|282.52|288.52|282.52|288.52|282.52|0
1643657620000|2022-01-31 19:33:40|288.51|282.51|288.41|282.41|288.51|282.51|288.41|282.41|0
1643657630000|2022-01-31 19:33:50|288.44|282.44|288.44|282.44|288.44|282.44|288.44|282.44|0
1643657640000|2022-01-31 19:34:00|288.48|282.48|288.47|282.47|288.48|282.48|288.47|282.47|0
1643657670000|2022-01-31 19:34:30|288.45|282.45|288.43|282.43|288.45|282.45|288.43|282.43|0
1643657680000|2022-01-31 19:34:40|288.42|282.42|288.42|282.42|288.42|282.42|288.41|282.41|0
1643657690000|2022-01-31 19:34:50|288.41|282.41|288.41|282.41|288.41|282.41|288.4|282.4|0
1643657700000|2022-01-31 19:35:00|288.4|282.4|288.4|282.4|288.4|282.4|288.4|282.4|0
1643657710000|2022-01-31 19:35:10|288.41|282.41|288.42|282.42|288.43|282.43|288.4|282.4|0
1643657730000|2022-01-31 19:35:30|288.41|282.41|288.52|282.52|288.52|282.52|288.4|282.4|0
1643657750000|2022-01-31 19:35:50|288.61|282.61|288.59|282.59|288.61|282.61|288.59|282.59|0
1643657760000|2022-01-31 19:36:00|288.58|282.58|288.59|282.59|288.59|282.59|288.58|282.58|0
1643657770000|2022-01-31 19:36:10|288.58|282.58|288.59|282.59|288.59|282.59|288.58|282.58|0
1643657780000|2022-01-31 19:36:20|288.73|282.73|288.79|282.79|288.79|282.79|288.73|282.73|0
1643657790000|2022-01-31 19:36:30|288.76|282.76|288.76|282.76|288.76|282.76|288.76|282.76|0
1643657800000|2022-01-31 19:36:40|288.75|282.75|288.75|282.75|288.76|282.76|288.75|282.75|0
1643657810000|2022-01-31 19:36:50|288.76|282.76|288.77|282.77|288.77|282.77|288.76|282.76|0
1643657820000|2022-01-31 19:37:00|288.76|282.76|288.73|282.73|288.76|282.76|288.73|282.73|0
1643657830000|2022-01-31 19:37:10|288.71|282.71|288.75|282.75|288.75|282.75|288.71|282.71|0
1643657840000|2022-01-31 19:37:20|288.77|282.77|288.69|282.69|288.77|282.77|288.69|282.69|0
1643657850000|2022-01-31 19:37:30|288.7|282.7|288.77|282.77|288.84|282.84|288.7|282.7|0
1643657860000|2022-01-31 19:37:40|288.73|282.73|288.73|282.73|288.73|282.73|288.73|282.73|0
1643657870000|2022-01-31 19:37:50|288.67|282.67|288.67|282.67|288.67|282.67|288.67|282.67|0
1643657880000|2022-01-31 19:38:00|288.69|282.69|288.69|282.69|288.69|282.69|288.69|282.69|0
1643657890000|2022-01-31 19:38:10|288.7|282.7|288.7|282.7|288.7|282.7|288.7|282.7|0
1643657900000|2022-01-31 19:38:20|288.62|282.62|288.61|282.61|288.62|282.62|288.61|282.61|0
1643657910000|2022-01-31 19:38:30|288.57|282.57|288.56|282.56|288.58|282.58|288.56|282.56|0
1643657920000|2022-01-31 19:38:40|288.55|282.55|288.55|282.55|288.55|282.55|288.55|282.55|0
1643657930000|2022-01-31 19:38:50|288.57|282.57|288.58|282.58|288.67|282.67|288.57|282.57|0
1643657940000|2022-01-31 19:39:00|288.6|282.6|288.6|282.6|288.61|282.61|288.6|282.6|0
1643657950000|2022-01-31 19:39:10|288.62|282.62|288.61|282.61|288.63|282.63|288.61|282.61|0
1643657960000|2022-01-31 19:39:20|288.58|282.58|288.55|282.55|288.58|282.58|288.55|282.55|0
1643657980000|2022-01-31 19:39:40|288.46|282.46|288.46|282.46|288.46|282.46|288.46|282.46|0
1643657990000|2022-01-31 19:39:50|288.45|282.45|288.55|282.55|288.55|282.55|288.45|282.45|0
1643658030000|2022-01-31 19:40:30|288.62|282.62|288.62|282.62|288.62|282.62|288.62|282.62|0
1643658040000|2022-01-31 19:40:40|288.61|282.61|288.54|282.54|288.61|282.61|288.54|282.54|0
1643658050000|2022-01-31 19:40:50|288.53|282.53|288.53|282.53|288.53|282.53|288.53|282.53|0
1643658060000|2022-01-31 19:41:00|288.63|282.63|288.52|282.52|288.67|282.67|288.52|282.52|0
1643658070000|2022-01-31 19:41:10|288.51|282.51|288.54|282.54|288.54|282.54|288.51|282.51|0
1643658080000|2022-01-31 19:41:20|288.57|282.57|288.58|282.58|288.58|282.58|288.57|282.57|0
1643658090000|2022-01-31 19:41:30|288.57|282.57|288.64|282.64|288.65|282.65|288.57|282.57|0
1643658110000|2022-01-31 19:41:50|288.6|282.6|288.6|282.6|288.6|282.6|288.6|282.6|0
1643658120000|2022-01-31 19:42:00|288.66|282.66|288.59|282.59|288.66|282.66|288.59|282.59|0
1643658130000|2022-01-31 19:42:10|288.6|282.6|288.61|282.61|288.61|282.61|288.6|282.6|0
1643658140000|2022-01-31 19:42:20|288.6|282.6|288.56|282.56|288.6|282.6|288.56|282.56|0
1643658150000|2022-01-31 19:42:30|288.57|282.57|288.58|282.58|288.59|282.59|288.57|282.57|0
1643658180000|2022-01-31 19:43:00|288.57|282.57|288.57|282.57|288.57|282.57|288.57|282.57|0
1643658190000|2022-01-31 19:43:10|288.56|282.56|288.57|282.57|288.57|282.57|288.56|282.56|0
1643658200000|2022-01-31 19:43:20|288.62|282.62|288.62|282.62|288.62|282.62|288.62|282.62|0
1643658210000|2022-01-31 19:43:30|288.59|282.59|288.6|282.6|288.6|282.6|288.59|282.59|0
1643658220000|2022-01-31 19:43:40|288.61|282.61|288.61|282.61|288.61|282.61|288.61|282.61|0
1643658240000|2022-01-31 19:44:00|288.6|282.6|288.57|282.57|288.6|282.6|288.57|282.57|0
1643658250000|2022-01-31 19:44:10|288.58|282.58|288.61|282.61|288.61|282.61|288.58|282.58|0
1643658260000|2022-01-31 19:44:20|288.65|282.65|288.56|282.56|288.65|282.65|288.56|282.56|0
1643658270000|2022-01-31 19:44:30|288.64|282.64|288.63|282.63|288.64|282.64|288.63|282.63|0
1643658280000|2022-01-31 19:44:40|288.5|282.5|288.5|282.5|288.51|282.51|288.5|282.5|0
1643658290000|2022-01-31 19:44:50|288.51|282.51|288.51|282.51|288.55|282.55|288.51|282.51|0
1643658300000|2022-01-31 19:45:00|288.56|282.56|288.53|282.53|288.56|282.56|288.53|282.53|0
1643658310000|2022-01-31 19:45:10|288.55|282.55|288.52|282.52|288.55|282.55|288.52|282.52|0
1643658330000|2022-01-31 19:45:30|288.53|282.53|288.44|282.44|288.53|282.53|288.44|282.44|0
1643658340000|2022-01-31 19:45:40|288.45|282.45|288.5|282.5|288.5|282.5|288.45|282.45|0
1643658350000|2022-01-31 19:45:50|288.54|282.54|288.54|282.54|288.55|282.55|288.54|282.54|0
1643658360000|2022-01-31 19:46:00|288.59|282.59|288.59|282.59|288.59|282.59|288.59|282.59|0
1643658380000|2022-01-31 19:46:20|288.58|282.58|288.58|282.58|288.58|282.58|288.58|282.58|0
1643658390000|2022-01-31 19:46:30|288.57|282.57|288.54|282.54|288.57|282.57|288.54|282.54|0
1643658400000|2022-01-31 19:46:40|288.56|282.56|288.56|282.56|288.57|282.57|288.56|282.56|0
1643658410000|2022-01-31 19:46:50|288.55|282.55|288.52|282.52|288.56|282.56|288.52|282.52|0
1643658420000|2022-01-31 19:47:00|288.5|282.5|288.5|282.5|288.5|282.5|288.5|282.5|0
1643658430000|2022-01-31 19:47:10|288.46|282.46|288.45|282.45|288.46|282.46|288.45|282.45|0
1643658440000|2022-01-31 19:47:20|288.44|282.44|288.42|282.42|288.44|282.44|288.42|282.42|0
1643658460000|2022-01-31 19:47:40|288.41|282.41|288.39|282.39|288.41|282.41|288.39|282.39|0
1643658470000|2022-01-31 19:47:50|288.37|282.37|288.39|282.39|288.39|282.39|288.29|282.29|0
1643658480000|2022-01-31 19:48:00|288.3|282.3|288.3|282.3|288.3|282.3|288.3|282.3|0
1643658490000|2022-01-31 19:48:10|288.27|282.27|288.27|282.27|288.27|282.27|288.27|282.27|0
1643658500000|2022-01-31 19:48:20|288.28|282.28|288.28|282.28|288.28|282.28|288.28|282.28|0
1643658510000|2022-01-31 19:48:30|288.27|282.27|288.27|282.27|288.27|282.27|288.27|282.27|0
1643658520000|2022-01-31 19:48:40|288.28|282.28|288.28|282.28|288.28|282.28|288.28|282.28|0
1643658530000|2022-01-31 19:48:50|288.27|282.27|288.27|282.27|288.27|282.27|288.27|282.27|0
1643658540000|2022-01-31 19:49:00|288.24|282.24|288.21|282.21|288.24|282.24|288.21|282.21|0
1643658560000|2022-01-31 19:49:20|288.24|282.24|288.27|282.27|288.27|282.27|288.24|282.24|0
1643658570000|2022-01-31 19:49:30|288.25|282.25|288.18|282.18|288.27|282.27|288.18|282.18|0
1643658580000|2022-01-31 19:49:40|288.27|282.27|288.27|282.27|288.27|282.27|288.27|282.27|0
1643658600000|2022-01-31 19:50:00|288.28|282.28|288.38|282.38|288.38|282.38|288.28|282.28|0
1643658610000|2022-01-31 19:50:10|288.39|282.39|288.45|282.45|288.47|282.47|288.39|282.39|0
1643658620000|2022-01-31 19:50:20|288.46|282.46|288.46|282.46|288.47|282.47|288.46|282.46|0
1643658630000|2022-01-31 19:50:30|288.47|282.47|288.53|282.53|288.54|282.54|288.46|282.46|0
1643658640000|2022-01-31 19:50:40|288.5|282.5|288.5|282.5|288.5|282.5|288.5|282.5|0
1643658650000|2022-01-31 19:50:50|288.47|282.47|288.47|282.47|288.48|282.48|288.47|282.47|0
1643658660000|2022-01-31 19:51:00|288.43|282.43|288.33|282.33|288.45|282.45|288.33|282.33|0
1643658670000|2022-01-31 19:51:10|288.13|282.13|288.12|282.12|288.13|282.13|288.12|282.12|0
1643658680000|2022-01-31 19:51:20|288.13|282.13|287.97|281.97|288.13|282.13|287.96|281.96|0
1643658690000|2022-01-31 19:51:30|287.98|281.98|288|282|288|282|287.97|281.97|0
1643658700000|2022-01-31 19:51:40|287.99|281.99|287.99|281.99|287.99|281.99|287.99|281.99|0
1643658720000|2022-01-31 19:52:00|287.98|281.98|287.98|281.98|287.99|281.99|287.98|281.98|0
1643658730000|2022-01-31 19:52:10|288.04|282.04|288.04|282.04|288.04|282.04|288.04|282.04|0
1643658740000|2022-01-31 19:52:20|288.09|282.09|288.09|282.09|288.09|282.09|288.09|282.09|0
1643658760000|2022-01-31 19:52:40|288.12|282.12|288.08|282.08|288.12|282.12|288.08|282.08|0
1643658770000|2022-01-31 19:52:50|288.07|282.07|288.08|282.08|288.09|282.09|288.07|282.07|0
1643658780000|2022-01-31 19:53:00|288.07|282.07|288.02|282.02|288.07|282.07|288.02|282.02|0
1643658790000|2022-01-31 19:53:10|288.01|282.01|288.01|282.01|288.01|282.01|288.01|282.01|0
1643658800000|2022-01-31 19:53:20|288.03|282.03|288.04|282.04|288.04|282.04|288.03|282.03|0
1643658810000|2022-01-31 19:53:30|288.03|282.03|288.04|282.04|288.04|282.04|288.03|282.03|0
1643658820000|2022-01-31 19:53:40|288.03|282.03|288.03|282.03|288.03|282.03|288.03|282.03|0
1643658830000|2022-01-31 19:53:50|288.02|282.02|288|282|288.02|282.02|287.97|281.97|0
1643658840000|2022-01-31 19:54:00|288.01|282.01|288.01|282.01|288.01|282.01|288.01|282.01|0
1643658850000|2022-01-31 19:54:10|287.98|281.98|287.97|281.97|287.98|281.98|287.97|281.97|0
1643658870000|2022-01-31 19:54:30|288.06|282.06|288.06|282.06|288.06|282.06|288.06|282.06|0
1643658880000|2022-01-31 19:54:40|288.05|282.05|288.05|282.05|288.05|282.05|288.05|282.05|0
1643658900000|2022-01-31 19:55:00|288.06|282.06|288.06|282.06|288.06|282.06|288.06|282.06|0
1643658910000|2022-01-31 19:55:10|288.07|282.07|288.06|282.06|288.07|282.07|288.06|282.06|0
1643658920000|2022-01-31 19:55:20|288.07|282.07|288.1|282.1|288.14|282.14|288.07|282.07|0
1643658930000|2022-01-31 19:55:30|288.11|282.11|288.1|282.1|288.11|282.11|288.1|282.1|0
1643658940000|2022-01-31 19:55:40|288.12|282.12|288.14|282.14|288.16|282.16|288.12|282.12|0
1643658950000|2022-01-31 19:55:50|288.15|282.15|288.15|282.15|288.15|282.15|288.14|282.14|0
1643658960000|2022-01-31 19:56:00|288.19|282.19|288.2|282.2|288.2|282.2|288.19|282.19|0
1643658970000|2022-01-31 19:56:10|288.21|282.21|288.21|282.21|288.21|282.21|288.21|282.21|0
1643658980000|2022-01-31 19:56:20|288.2|282.2|288.07|282.07|288.21|282.21|288.07|282.07|0
1643658990000|2022-01-31 19:56:30|288.06|282.06|288.06|282.06|288.07|282.07|288.06|282.06|0
1643659000000|2022-01-31 19:56:40|288.08|282.08|288.08|282.08|288.08|282.08|288.08|282.08|0
1643659010000|2022-01-31 19:56:50|288.09|282.09|288.09|282.09|288.09|282.09|288.08|282.08|0
1643659020000|2022-01-31 19:57:00|288.1|282.1|288.08|282.08|288.1|282.1|288.08|282.08|0
1643659030000|2022-01-31 19:57:10|288.09|282.09|288.08|282.08|288.09|282.09|288.08|282.08|0
1643659040000|2022-01-31 19:57:20|288.09|282.09|288.2|282.2|288.2|282.2|288.08|282.08|0
1643659050000|2022-01-31 19:57:30|288.19|282.19|288.21|282.21|288.21|282.21|288.18|282.18|0
1643659060000|2022-01-31 19:57:40|288.22|282.22|288.2|282.2|288.27|282.27|288.2|282.2|0
1643659070000|2022-01-31 19:57:50|288.24|282.24|288.24|282.24|288.27|282.27|288.23|282.23|0
1643659080000|2022-01-31 19:58:00|288.23|282.23|288.23|282.23|288.23|282.23|288.23|282.23|0
1643659090000|2022-01-31 19:58:10|288.28|282.28|288.33|282.33|288.33|282.33|288.25|282.25|0
1643659100000|2022-01-31 19:58:20|288.36|282.36|288.32|282.32|288.36|282.36|288.32|282.32|0
1643659110000|2022-01-31 19:58:30|288.34|282.34|288.32|282.32|288.34|282.34|288.32|282.32|0
1643659120000|2022-01-31 19:58:40|288.33|282.33|288.37|282.37|288.37|282.37|288.33|282.33|0
1643659130000|2022-01-31 19:58:50|288.36|282.36|288.43|282.43|288.43|282.43|288.36|282.36|0
1643659140000|2022-01-31 19:59:00|288.41|282.41|288.47|282.47|288.51|282.51|288.41|282.41|0
1643659150000|2022-01-31 19:59:10|288.45|282.45|288.44|282.44|288.47|282.47|288.44|282.44|0
1643659160000|2022-01-31 19:59:20|288.47|282.47|288.48|282.48|288.48|282.48|288.47|282.47|0
1643659170000|2022-01-31 19:59:30|288.49|282.49|288.5|282.5|288.5|282.5|288.48|282.48|0
1643659180000|2022-01-31 19:59:40|288.51|282.51|288.55|282.55|288.56|282.56|288.51|282.51|0
1643659190000|2022-01-31 19:59:50|288.68|282.68|288.82|282.82|288.82|282.82|288.67|282.67|0
1643659200000|2022-01-31 20:00:00|288.83|282.83|288.83|282.83|288.83|282.83|288.83|282.83|0
1643659210000|2022-01-31 20:00:10|288.82|282.82|288.82|282.82|288.82|282.82|288.81|282.81|0
1643659220000|2022-01-31 20:00:20|288.83|282.83|288.86|282.86|288.86|282.86|288.83|282.83|0
1643659230000|2022-01-31 20:00:30|288.88|282.88|288.87|282.87|288.88|282.88|288.87|282.87|0
1643659240000|2022-01-31 20:00:40|288.88|282.88|288.86|282.86|288.88|282.88|288.86|282.86|0
1643659250000|2022-01-31 20:00:50|288.87|282.87|289.02|283.02|289.02|283.02|288.86|282.86|0
1643659260000|2022-01-31 20:01:00|289.04|283.04|289.25|283.25|289.25|283.25|289.04|283.04|0
1643659280000|2022-01-31 20:01:20|289.26|283.26|289.28|283.28|289.28|283.28|289.26|283.26|0
1643659290000|2022-01-31 20:01:30|289.31|283.31|289.3|283.3|289.31|283.31|289.3|283.3|0
1643659300000|2022-01-31 20:01:40|289.38|283.38|289.49|283.49|289.49|283.49|289.38|283.38|0
1643659310000|2022-01-31 20:01:50|289.55|283.55|289.54|283.54|289.55|283.55|289.54|283.54|0
1643659320000|2022-01-31 20:02:00|289.53|283.53|289.7|283.7|289.7|283.7|289.53|283.53|0
1643659330000|2022-01-31 20:02:10|289.68|283.68|289.68|283.68|289.69|283.69|289.68|283.68|0
1643659340000|2022-01-31 20:02:20|289.7|283.7|289.7|283.7|289.7|283.7|289.7|283.7|0
1643659350000|2022-01-31 20:02:30|289.69|283.69|289.7|283.7|289.7|283.7|289.69|283.69|0
1643659360000|2022-01-31 20:02:40|289.61|283.61|289.64|283.64|289.64|283.64|289.61|283.61|0
1643659370000|2022-01-31 20:02:50|289.65|283.65|289.65|283.65|289.65|283.65|289.65|283.65|0
1643659380000|2022-01-31 20:03:00|289.68|283.68|289.66|283.66|289.68|283.68|289.66|283.66|0
1643659390000|2022-01-31 20:03:10|289.63|283.63|289.61|283.61|289.63|283.63|289.61|283.61|0
1643659400000|2022-01-31 20:03:20|289.6|283.6|289.59|283.59|289.6|283.6|289.59|283.59|0
1643659410000|2022-01-31 20:03:30|289.62|283.62|289.68|283.68|289.68|283.68|289.62|283.62|0
1643659420000|2022-01-31 20:03:40|289.78|283.78|289.78|283.78|289.78|283.78|289.78|283.78|0
1643659430000|2022-01-31 20:03:50|289.76|283.76|289.77|283.77|289.77|283.77|289.76|283.76|0
1643659440000|2022-01-31 20:04:00|289.76|283.76|289.81|283.81|289.81|283.81|289.76|283.76|0
1643659450000|2022-01-31 20:04:10|289.85|283.85|289.97|283.97|289.97|283.97|289.85|283.85|0
1643659460000|2022-01-31 20:04:20|289.96|283.96|290.01|284.01|290.01|284.01|289.96|283.96|0
1643659470000|2022-01-31 20:04:30|290.02|284.02|290.01|284.01|290.02|284.02|290.01|284.01|0
1643659480000|2022-01-31 20:04:40|290.03|284.03|290.07|284.07|290.07|284.07|290.03|284.03|0
1643659490000|2022-01-31 20:04:50|290.06|284.06|290.08|284.08|290.08|284.08|290.06|284.06|0
1643659500000|2022-01-31 20:05:00|290.09|284.09|290.09|284.09|290.1|284.1|290.08|284.08|0
1643659510000|2022-01-31 20:05:10|290.14|284.14|290.16|284.16|290.16|284.16|290.14|284.14|0
1643659520000|2022-01-31 20:05:20|290.11|284.11|290.16|284.16|290.16|284.16|290.11|284.11|0
1643659530000|2022-01-31 20:05:30|290.15|284.15|290.21|284.21|290.21|284.21|290.15|284.15|0
1643659540000|2022-01-31 20:05:40|290.2|284.2|290.17|284.17|290.2|284.2|290.17|284.17|0
1643659550000|2022-01-31 20:05:50|290.2|284.2|290.31|284.31|290.31|284.31|290.19|284.19|0
1643659560000|2022-01-31 20:06:00|290.34|284.34|290.34|284.34|290.34|284.34|290.34|284.34|0
1643659570000|2022-01-31 20:06:10|290.33|284.33|290.27|284.27|290.33|284.33|290.26|284.26|0
1643659580000|2022-01-31 20:06:20|290.26|284.26|290.35|284.35|290.35|284.35|290.25|284.25|0
1643659590000|2022-01-31 20:06:30|290.34|284.34|290.35|284.35|290.35|284.35|290.34|284.34|0
1643659600000|2022-01-31 20:06:40|290.34|284.34|290.34|284.34|290.34|284.34|290.34|284.34|0
1643659610000|2022-01-31 20:06:50|290.35|284.35|290.44|284.44|290.44|284.44|290.35|284.35|0
1643659620000|2022-01-31 20:07:00|290.34|284.34|290.35|284.35|290.39|284.39|290.34|284.34|0
1643659630000|2022-01-31 20:07:10|290.33|284.33|290.33|284.33|290.35|284.35|290.33|284.33|0
1643659640000|2022-01-31 20:07:20|290.32|284.32|290.32|284.32|290.32|284.32|290.32|284.32|0
1643659650000|2022-01-31 20:07:30|290.4|284.4|290.39|284.39|290.4|284.4|290.39|284.39|0
1643659660000|2022-01-31 20:07:40|290.38|284.38|290.4|284.4|290.4|284.4|290.38|284.38|0
1643659670000|2022-01-31 20:07:50|290.32|284.32|289.99|283.99|290.32|284.32|289.99|283.99|0
1643659680000|2022-01-31 20:08:00|290.01|284.01|290|284|290.01|284.01|290|284|0
1643659690000|2022-01-31 20:08:10|289.97|283.97|289.97|283.97|289.97|283.97|289.97|283.97|0
1643659700000|2022-01-31 20:08:20|289.94|283.94|289.83|283.83|289.94|283.94|289.83|283.83|0
1643659710000|2022-01-31 20:08:30|289.82|283.82|289.71|283.71|289.83|283.83|289.71|283.71|0
1643659720000|2022-01-31 20:08:40|289.63|283.63|289.61|283.61|289.63|283.63|289.61|283.61|0
1643659730000|2022-01-31 20:08:50|289.62|283.62|289.69|283.69|289.69|283.69|289.62|283.62|0
1643659740000|2022-01-31 20:09:00|289.68|283.68|289.69|283.69|289.69|283.69|289.68|283.68|0
1643659750000|2022-01-31 20:09:10|289.68|283.68|289.68|283.68|289.68|283.68|289.68|283.68|0
1643659760000|2022-01-31 20:09:20|289.55|283.55|289.49|283.49|289.55|283.55|289.48|283.48|0
1643659770000|2022-01-31 20:09:30|289.5|283.5|289.43|283.43|289.59|283.59|289.43|283.43|0
1643659780000|2022-01-31 20:09:40|289.44|283.44|289.43|283.43|289.44|283.44|289.43|283.43|0
1643659790000|2022-01-31 20:09:50|289.42|283.42|289.37|283.37|289.42|283.42|289.37|283.37|0
1643659800000|2022-01-31 20:10:00|289.36|283.36|289.37|283.37|289.37|283.37|289.36|283.36|0
1643659810000|2022-01-31 20:10:10|289.39|283.39|289.39|283.39|289.4|283.4|289.39|283.39|0
1643659820000|2022-01-31 20:10:20|289.29|283.29|289.3|283.3|289.3|283.3|289.29|283.29|0
1643659830000|2022-01-31 20:10:30|289.28|283.28|289.35|283.35|289.35|283.35|289.27|283.27|0
1643659840000|2022-01-31 20:10:40|289.31|283.31|289.19|283.19|289.31|283.31|289.19|283.19|0
1643659850000|2022-01-31 20:10:50|289.23|283.23|289.19|283.19|289.26|283.26|289.19|283.19|0
1643659860000|2022-01-31 20:11:00|289.16|283.16|288.9|282.9|289.16|283.16|288.9|282.9|0
1643659870000|2022-01-31 20:11:10|288.95|282.95|288.94|282.94|288.95|282.95|288.94|282.94|0
1643659880000|2022-01-31 20:11:20|288.95|282.95|288.94|282.94|288.95|282.95|288.94|282.94|0
1643659890000|2022-01-31 20:11:30|288.95|282.95|288.95|282.95|288.95|282.95|288.95|282.95|0
1643659910000|2022-01-31 20:11:50|288.93|282.93|288.93|282.93|288.93|282.93|288.93|282.93|0
1643659920000|2022-01-31 20:12:00|288.92|282.92|288.93|282.93|288.93|282.93|288.92|282.92|0
1643659930000|2022-01-31 20:12:10|288.92|282.92|288.38|282.38|288.92|282.92|288.38|282.38|0
1643659940000|2022-01-31 20:12:20|288.39|282.39|288.39|282.39|288.4|282.4|288.39|282.39|0
1643659950000|2022-01-31 20:12:30|288.38|282.38|288.32|282.32|288.38|282.38|288.32|282.32|0
1643659960000|2022-01-31 20:12:40|288.25|282.25|288.19|282.19|288.25|282.25|288.19|282.19|0
1643659970000|2022-01-31 20:12:50|288.2|282.2|288.19|282.19|288.2|282.2|288.19|282.19|0
1643659980000|2022-01-31 20:13:00|288.2|282.2|288.18|282.18|288.2|282.2|288.18|282.18|0
1643659990000|2022-01-31 20:13:10|288.14|282.14|288.14|282.14|288.14|282.14|288.13|282.13|0
1643660000000|2022-01-31 20:13:20|288.11|282.11|288.11|282.11|288.13|282.13|288.11|282.11|0
1643660010000|2022-01-31 20:13:30|288.07|282.07|287.97|281.97|288.07|282.07|287.97|281.97|0
1643660020000|2022-01-31 20:13:40|287.96|281.96|287.91|281.91|287.96|281.96|287.9|281.9|0
1643660030000|2022-01-31 20:13:50|287.94|281.94|287.85|281.85|287.94|281.94|287.85|281.85|0
1643660040000|2022-01-31 20:14:00|287.87|281.87|287.88|281.88|287.88|281.88|287.87|281.87|0
1643660050000|2022-01-31 20:14:10|287.89|281.89|287.76|281.76|287.92|281.92|287.76|281.76|0
1643660060000|2022-01-31 20:14:20|287.75|281.75|287.61|281.61|287.76|281.76|287.61|281.61|0
1643660070000|2022-01-31 20:14:30|287.59|281.59|287.3|281.3|287.59|281.59|287.3|281.3|0
1643660080000|2022-01-31 20:14:40|287.32|281.32|287.27|281.27|287.32|281.32|287.27|281.27|0
1643660090000|2022-01-31 20:14:50|287.28|281.28|287.27|281.27|287.28|281.28|287.27|281.27|0
1643660100000|2022-01-31 20:15:00|287.28|281.28|287.13|281.13|287.28|281.28|287.11|281.11|0
1643660110000|2022-01-31 20:15:10|287.15|281.15|287.13|281.13|287.15|281.15|287.13|281.13|0
1643660120000|2022-01-31 20:15:20|287.11|281.11|287.15|281.15|287.15|281.15|287.11|281.11|0
1643660130000|2022-01-31 20:15:30|287.14|281.14|287.17|281.17|287.18|281.18|287.14|281.14|0
1643660140000|2022-01-31 20:15:40|287.22|281.22|287.42|281.42|287.42|281.42|287.22|281.22|0
1643660150000|2022-01-31 20:15:50|287.43|281.43|287.37|281.37|287.43|281.43|287.37|281.37|0
1643660160000|2022-01-31 20:16:00|287.36|281.36|287.36|281.36|287.37|281.37|287.36|281.36|0
1643660170000|2022-01-31 20:16:10|287.35|281.35|287.49|281.49|287.49|281.49|287.34|281.34|0
1643660180000|2022-01-31 20:16:20|287.45|281.45|287.54|281.54|287.54|281.54|287.45|281.45|0
1643660190000|2022-01-31 20:16:30|287.59|281.59|287.59|281.59|287.59|281.59|287.58|281.58|0
1643660200000|2022-01-31 20:16:40|287.61|281.61|287.6|281.6|287.61|281.61|287.6|281.6|0
1643660210000|2022-01-31 20:16:50|287.61|281.61|287.6|281.6|287.61|281.61|287.6|281.6|0
1643660220000|2022-01-31 20:17:00|287.61|281.61|287.6|281.6|287.61|281.61|287.6|281.6|0
1643660230000|2022-01-31 20:17:10|287.59|281.59|287.67|281.67|287.67|281.67|287.59|281.59|0
1643660240000|2022-01-31 20:17:20|287.68|281.68|287.63|281.63|287.68|281.68|287.63|281.63|0
1643660250000|2022-01-31 20:17:30|287.54|281.54|287.4|281.4|287.54|281.54|287.39|281.39|0
1643660260000|2022-01-31 20:17:40|287.34|281.34|287.35|281.35|287.35|281.35|287.34|281.34|0
1643660270000|2022-01-31 20:17:50|287.36|281.36|287.35|281.35|287.36|281.36|287.35|281.35|0
1643660280000|2022-01-31 20:18:00|287.32|281.32|287.36|281.36|287.37|281.37|287.31|281.31|0
1643660290000|2022-01-31 20:18:10|287.38|281.38|287.31|281.31|287.38|281.38|287.31|281.31|0
1643660300000|2022-01-31 20:18:20|287.32|281.32|287.32|281.32|287.32|281.32|287.31|281.31|0
1643660310000|2022-01-31 20:18:30|287.27|281.27|287.27|281.27|287.27|281.27|287.27|281.27|0
1643660320000|2022-01-31 20:18:40|287.26|281.26|287.14|281.14|287.26|281.26|287.13|281.13|0
1643660330000|2022-01-31 20:18:50|287.13|281.13|287.13|281.13|287.13|281.13|287.13|281.13|0
1643660340000|2022-01-31 20:19:00|287.15|281.15|287.15|281.15|287.15|281.15|287.15|281.15|0
1643660350000|2022-01-31 20:19:10|287.13|281.13|287.1|281.1|287.14|281.14|287.1|281.1|0
1643660360000|2022-01-31 20:19:20|287.09|281.09|287.1|281.1|287.1|281.1|287.09|281.09|0
1643660370000|2022-01-31 20:19:30|287.09|281.09|287.06|281.06|287.12|281.12|287.06|281.06|0
1643660380000|2022-01-31 20:19:40|287.04|281.04|287.04|281.04|287.04|281.04|287.04|281.04|0
1643660390000|2022-01-31 20:19:50|287.02|281.02|287.05|281.05|287.05|281.05|287.02|281.02|0
1643660400000|2022-01-31 20:20:00|287.04|281.04|287.11|281.11|287.11|281.11|287.04|281.04|0
1643660410000|2022-01-31 20:20:10|287.1|281.1|287.13|281.13|287.13|281.13|287.1|281.1|0
1643660420000|2022-01-31 20:20:20|287.12|281.12|287.15|281.15|287.15|281.15|287.12|281.12|0
1643660430000|2022-01-31 20:20:30|287.16|281.16|287.15|281.15|287.17|281.17|287.15|281.15|0
1643660440000|2022-01-31 20:20:40|287.16|281.16|287.19|281.19|287.19|281.19|287.15|281.15|0
1643660450000|2022-01-31 20:20:50|287.18|281.18|287.18|281.18|287.18|281.18|287.18|281.18|0
1643660460000|2022-01-31 20:21:00|287.2|281.2|287.22|281.22|287.22|281.22|287.19|281.19|0
1643660470000|2022-01-31 20:21:10|287.18|281.18|287.22|281.22|287.22|281.22|287.17|281.17|0
1643660480000|2022-01-31 20:21:20|287.3|281.3|287.34|281.34|287.34|281.34|287.3|281.3|0
1643660490000|2022-01-31 20:21:30|287.31|281.31|287.36|281.36|287.36|281.36|287.31|281.31|0
1643660500000|2022-01-31 20:21:40|287.4|281.4|287.36|281.36|287.4|281.4|287.36|281.36|0
1643660510000|2022-01-31 20:21:50|287.37|281.37|287.34|281.34|287.37|281.37|287.33|281.33|0
1643660520000|2022-01-31 20:22:00|287.37|281.37|287.37|281.37|287.37|281.37|287.36|281.36|0
1643660530000|2022-01-31 20:22:10|287.38|281.38|287.42|281.42|287.42|281.42|287.38|281.38|0
1643660540000|2022-01-31 20:22:20|287.45|281.45|287.45|281.45|287.47|281.47|287.45|281.45|0
1643660550000|2022-01-31 20:22:30|287.46|281.46|287.54|281.54|287.55|281.55|287.46|281.46|0
1643660560000|2022-01-31 20:22:40|287.58|281.58|287.61|281.61|287.62|281.62|287.58|281.58|0
1643660580000|2022-01-31 20:23:00|287.62|281.62|287.7|281.7|287.71|281.71|287.62|281.62|0
1643660590000|2022-01-31 20:23:10|287.76|281.76|287.97|281.97|287.97|281.97|287.75|281.75|0
1643660600000|2022-01-31 20:23:20|288.09|282.09|288.08|282.08|288.09|282.09|288.08|282.08|0
1643660610000|2022-01-31 20:23:30|288.16|282.16|288.17|282.17|288.17|282.17|288.16|282.16|0
1643660620000|2022-01-31 20:23:40|288.16|282.16|288.25|282.25|288.26|282.26|288.16|282.16|0
1643660640000|2022-01-31 20:24:00|288.26|282.26|288.18|282.18|288.26|282.26|288.15|282.15|0
1643660650000|2022-01-31 20:24:10|288.19|282.19|288.19|282.19|288.19|282.19|288.19|282.19|0
1643660660000|2022-01-31 20:24:20|288.18|282.18|288.18|282.18|288.19|282.19|288.18|282.18|0
1643660670000|2022-01-31 20:24:30|288.2|282.2|288.18|282.18|288.2|282.2|288.16|282.16|0
1643660680000|2022-01-31 20:24:40|288.21|282.21|288.24|282.24|288.24|282.24|288.21|282.21|0
1643660690000|2022-01-31 20:24:50|288.26|282.26|288.18|282.18|288.33|282.33|288.18|282.18|0
1643660700000|2022-01-31 20:25:00|288.19|282.19|288.25|282.25|288.26|282.26|288.19|282.19|0
1643660710000|2022-01-31 20:25:10|288.2|282.2|288.22|282.22|288.23|282.23|288.2|282.2|0
1643660720000|2022-01-31 20:25:20|288.23|282.23|288.22|282.22|288.23|282.23|288.22|282.22|0
1643660730000|2022-01-31 20:25:30|288.23|282.23|288.1|282.1|288.23|282.23|288.1|282.1|0
1643660740000|2022-01-31 20:25:40|288.11|282.11|288.17|282.17|288.17|282.17|288.1|282.1|0
1643660750000|2022-01-31 20:25:50|288.16|282.16|288.12|282.12|288.17|282.17|288.12|282.12|0
1643660760000|2022-01-31 20:26:00|288.13|282.13|288.1|282.1|288.16|282.16|288.1|282.1|0
1643660770000|2022-01-31 20:26:10|288.09|282.09|288.2|282.2|288.21|282.21|288.09|282.09|0
1643660780000|2022-01-31 20:26:20|288.22|282.22|288.13|282.13|288.22|282.22|288.13|282.13|0
1643660790000|2022-01-31 20:26:30|288.12|282.12|288.06|282.06|288.12|282.12|288.06|282.06|0
1643660800000|2022-01-31 20:26:40|288.04|282.04|287.81|281.81|288.04|282.04|287.81|281.81|0
1643660810000|2022-01-31 20:26:50|287.83|281.83|287.82|281.82|287.88|281.88|287.82|281.82|0
1643660820000|2022-01-31 20:27:00|287.81|281.81|287.83|281.83|287.83|281.83|287.81|281.81|0
1643660830000|2022-01-31 20:27:10|287.9|281.9|287.83|281.83|287.9|281.9|287.83|281.83|0
1643660840000|2022-01-31 20:27:20|287.82|281.82|287.8|281.8|287.83|281.83|287.8|281.8|0
1643660850000|2022-01-31 20:27:30|287.82|281.82|287.81|281.81|287.82|281.82|287.81|281.81|0
1643660860000|2022-01-31 20:27:40|287.82|281.82|287.81|281.81|287.82|281.82|287.81|281.81|0
1643660870000|2022-01-31 20:27:50|287.82|281.82|287.81|281.81|287.86|281.86|287.81|281.81|0
1643660880000|2022-01-31 20:28:00|287.84|281.84|287.83|281.83|287.84|281.84|287.83|281.83|0
1643660890000|2022-01-31 20:28:10|287.85|281.85|287.85|281.85|287.85|281.85|287.85|281.85|0
1643660900000|2022-01-31 20:28:20|287.84|281.84|287.84|281.84|287.84|281.84|287.84|281.84|0
1643660910000|2022-01-31 20:28:30|287.88|281.88|287.87|281.87|287.88|281.88|287.87|281.87|0
1643660920000|2022-01-31 20:28:40|287.94|281.94|287.82|281.82|287.94|281.94|287.82|281.82|0
1643660930000|2022-01-31 20:28:50|287.83|281.83|287.82|281.82|287.83|281.83|287.82|281.82|0
1643660940000|2022-01-31 20:29:00|287.83|281.83|287.74|281.74|287.84|281.84|287.74|281.74|0
1643660950000|2022-01-31 20:29:10|287.68|281.68|287.65|281.65|287.68|281.68|287.64|281.64|0
1643660960000|2022-01-31 20:29:20|287.64|281.64|287.64|281.64|287.64|281.64|287.63|281.63|0
1643660970000|2022-01-31 20:29:30|287.61|281.61|287.53|281.53|287.61|281.61|287.53|281.53|0
1643660980000|2022-01-31 20:29:40|287.54|281.54|287.49|281.49|287.54|281.54|287.49|281.49|0
1643660990000|2022-01-31 20:29:50|287.5|281.5|287.5|281.5|287.5|281.5|287.5|281.5|0
1643661000000|2022-01-31 20:30:00|287.47|281.47|287.35|281.35|287.48|281.48|287.35|281.35|0
1643661010000|2022-01-31 20:30:10|287.34|281.34|287.12|281.12|287.34|281.34|287.12|281.12|0
1643661020000|2022-01-31 20:30:20|287.18|281.18|287.31|281.31|287.31|281.31|287.18|281.18|0
1643661030000|2022-01-31 20:30:30|287.32|281.32|287.31|281.31|287.33|281.33|287.31|281.31|0
1643661040000|2022-01-31 20:30:40|287.41|281.41|287.37|281.37|287.41|281.41|287.37|281.37|0
1643661050000|2022-01-31 20:30:50|287.36|281.36|287.36|281.36|287.36|281.36|287.36|281.36|0
1643661060000|2022-01-31 20:31:00|287.37|281.37|287.31|281.31|287.42|281.42|287.31|281.31|0
1643661070000|2022-01-31 20:31:10|287.28|281.28|287.32|281.32|287.32|281.32|287.28|281.28|0
1643661080000|2022-01-31 20:31:20|287.33|281.33|287.33|281.33|287.33|281.33|287.33|281.33|0
1643661100000|2022-01-31 20:31:40|287.34|281.34|287.62|281.62|287.63|281.63|287.34|281.34|0
1643661110000|2022-01-31 20:31:50|287.6|281.6|287.54|281.54|287.63|281.63|287.54|281.54|0
1643661120000|2022-01-31 20:32:00|287.53|281.53|287.53|281.53|287.53|281.53|287.53|281.53|0
1643661130000|2022-01-31 20:32:10|287.54|281.54|287.65|281.65|287.65|281.65|287.54|281.54|0
1643661140000|2022-01-31 20:32:20|287.64|281.64|287.64|281.64|287.65|281.65|287.64|281.64|0
1643661150000|2022-01-31 20:32:30|287.65|281.65|287.8|281.8|287.8|281.8|287.65|281.65|0
1643661160000|2022-01-31 20:32:40|287.81|281.81|287.81|281.81|287.82|281.82|287.81|281.81|0
1643661170000|2022-01-31 20:32:50|288.03|282.03|288.11|282.11|288.11|282.11|288.03|282.03|0
1643661180000|2022-01-31 20:33:00|288.12|282.12|288.13|282.13|288.14|282.14|288.12|282.12|0
1643661190000|2022-01-31 20:33:10|288.17|282.17|288.18|282.18|288.18|282.18|288.17|282.17|0
1643661200000|2022-01-31 20:33:20|288.2|282.2|288.2|282.2|288.2|282.2|288.2|282.2|0
1643661210000|2022-01-31 20:33:30|288.16|282.16|288.16|282.16|288.16|282.16|288.16|282.16|0
1643661220000|2022-01-31 20:33:40|288.18|282.18|288.24|282.24|288.24|282.24|288.18|282.18|0
1643661230000|2022-01-31 20:33:50|288.28|282.28|288.27|282.27|288.28|282.28|288.27|282.27|0
1643661240000|2022-01-31 20:34:00|288.31|282.31|288.38|282.38|288.38|282.38|288.31|282.31|0
1643661250000|2022-01-31 20:34:10|288.3|282.3|288.25|282.25|288.32|282.32|288.25|282.25|0
1643661260000|2022-01-31 20:34:20|288.32|282.32|288.37|282.37|288.37|282.37|288.32|282.32|0
1643661270000|2022-01-31 20:34:30|288.38|282.38|288.39|282.39|288.4|282.4|288.38|282.38|0
1643661280000|2022-01-31 20:34:40|288.4|282.4|288.46|282.46|288.46|282.46|288.36|282.36|0
1643661290000|2022-01-31 20:34:50|288.47|282.47|288.43|282.43|288.47|282.47|288.34|282.34|0
1643661300000|2022-01-31 20:35:00|288.46|282.46|288.39|282.39|288.46|282.46|288.39|282.39|0
1643661310000|2022-01-31 20:35:10|288.38|282.38|288.5|282.5|288.5|282.5|288.38|282.38|0
1643661320000|2022-01-31 20:35:20|288.52|282.52|288.52|282.52|288.52|282.52|288.52|282.52|0
1643661330000|2022-01-31 20:35:30|288.56|282.56|288.56|282.56|288.56|282.56|288.56|282.56|0
1643661340000|2022-01-31 20:35:40|288.57|282.57|288.66|282.66|288.66|282.66|288.57|282.57|0
1643661350000|2022-01-31 20:35:50|288.65|282.65|288.66|282.66|288.66|282.66|288.65|282.65|0
1643661360000|2022-01-31 20:36:00|288.73|282.73|288.68|282.68|288.73|282.73|288.68|282.68|0
1643661370000|2022-01-31 20:36:10|288.67|282.67|288.64|282.64|288.67|282.67|288.64|282.64|0
1643661380000|2022-01-31 20:36:20|288.63|282.63|288.59|282.59|288.63|282.63|288.54|282.54|0
1643661390000|2022-01-31 20:36:30|288.56|282.56|288.56|282.56|288.56|282.56|288.56|282.56|0
1643661400000|2022-01-31 20:36:40|288.55|282.55|288.65|282.65|288.65|282.65|288.55|282.55|0
1643661410000|2022-01-31 20:36:50|288.61|282.61|288.63|282.63|288.65|282.65|288.61|282.61|0
1643661420000|2022-01-31 20:37:00|288.53|282.53|288.53|282.53|288.53|282.53|288.53|282.53|0
1643661430000|2022-01-31 20:37:10|288.51|282.51|288.51|282.51|288.51|282.51|288.51|282.51|0
1643661440000|2022-01-31 20:37:20|288.5|282.5|288.48|282.48|288.5|282.5|288.47|282.47|0
1643661450000|2022-01-31 20:37:30|288.43|282.43|288.41|282.41|288.43|282.43|288.41|282.41|0
1643661460000|2022-01-31 20:37:40|288.44|282.44|288.4|282.4|288.44|282.44|288.4|282.4|0
1643661470000|2022-01-31 20:37:50|288.38|282.38|288.26|282.26|288.38|282.38|288.26|282.26|0
1643661480000|2022-01-31 20:38:00|288.27|282.27|287.97|281.97|288.27|282.27|287.97|281.97|0
1643661490000|2022-01-31 20:38:10|287.98|281.98|287.91|281.91|287.98|281.98|287.91|281.91|0
1643661500000|2022-01-31 20:38:20|287.9|281.9|287.81|281.81|287.9|281.9|287.81|281.81|0
1643661510000|2022-01-31 20:38:30|287.91|281.91|287.86|281.86|287.91|281.91|287.86|281.86|0
1643661530000|2022-01-31 20:38:50|287.73|281.73|287.61|281.61|287.74|281.74|287.61|281.61|0
1643661540000|2022-01-31 20:39:00|287.67|281.67|287.58|281.58|287.67|281.67|287.58|281.58|0
1643661550000|2022-01-31 20:39:10|287.54|281.54|287.53|281.53|287.55|281.55|287.53|281.53|0
1643661560000|2022-01-31 20:39:20|287.51|281.51|287.26|281.26|287.51|281.51|287.26|281.26|0
1643661570000|2022-01-31 20:39:30|287.24|281.24|287.18|281.18|287.24|281.24|287.13|281.13|0
1643661580000|2022-01-31 20:39:40|287.19|281.19|287.1|281.1|287.19|281.19|287.09|281.09|0
1643661590000|2022-01-31 20:39:50|287.09|281.09|287.1|281.1|287.1|281.1|287.09|281.09|0
1643661600000|2022-01-31 20:40:00|287.09|281.09|287.18|281.18|287.18|281.18|287.09|281.09|0
1643661610000|2022-01-31 20:40:10|287.19|281.19|287.12|281.12|287.19|281.19|287.1|281.1|0
1643661620000|2022-01-31 20:40:20|287.13|281.13|287.02|281.02|287.13|281.13|287.02|281.02|0
1643661630000|2022-01-31 20:40:30|287.01|281.01|287.02|281.02|287.02|281.02|287.01|281.01|0
1643661640000|2022-01-31 20:40:40|286.96|280.96|286.98|280.98|286.98|280.98|286.96|280.96|0
1643661650000|2022-01-31 20:40:50|286.96|280.96|286.97|280.97|286.97|280.97|286.95|280.95|0
1643661660000|2022-01-31 20:41:00|286.96|280.96|287.03|281.03|287.12|281.12|286.96|280.96|0
1643661670000|2022-01-31 20:41:10|287.14|281.14|286.91|280.91|287.14|281.14|286.9|280.9|0
1643661680000|2022-01-31 20:41:20|286.96|280.96|286.91|280.91|286.96|280.96|286.9|280.9|0
1643661690000|2022-01-31 20:41:30|286.9|280.9|286.97|280.97|286.97|280.97|286.9|280.9|0
1643661700000|2022-01-31 20:41:40|286.98|280.98|287.09|281.09|287.09|281.09|286.98|280.98|0
1643661710000|2022-01-31 20:41:50|287.08|281.08|287.07|281.07|287.08|281.08|287.07|281.07|0
1643661720000|2022-01-31 20:42:00|287.15|281.15|287.17|281.17|287.18|281.18|287.14|281.14|0
1643661730000|2022-01-31 20:42:10|287.2|281.2|287.21|281.21|287.21|281.21|287.19|281.19|0
1643661740000|2022-01-31 20:42:20|287.2|281.2|287.26|281.26|287.26|281.26|287.2|281.2|0
1643661760000|2022-01-31 20:42:40|287.27|281.27|287.3|281.3|287.3|281.3|287.26|281.26|0
1643661770000|2022-01-31 20:42:50|287.32|281.32|287.32|281.32|287.32|281.32|287.32|281.32|0
1643661780000|2022-01-31 20:43:00|287.4|281.4|287.42|281.42|287.42|281.42|287.4|281.4|0
1643661790000|2022-01-31 20:43:10|287.39|281.39|287.39|281.39|287.39|281.39|287.39|281.39|0
1643661800000|2022-01-31 20:43:20|287.55|281.55|287.51|281.51|287.55|281.55|287.51|281.51|0
1643661810000|2022-01-31 20:43:30|287.49|281.49|287.48|281.48|287.49|281.49|287.48|281.48|0
1643661820000|2022-01-31 20:43:40|287.6|281.6|287.6|281.6|287.6|281.6|287.6|281.6|0
1643661830000|2022-01-31 20:43:50|287.59|281.59|287.6|281.6|287.6|281.6|287.59|281.59|0
1643661840000|2022-01-31 20:44:00|287.66|281.66|287.61|281.61|287.66|281.66|287.61|281.61|0
1643661850000|2022-01-31 20:44:10|287.62|281.62|287.66|281.66|287.69|281.69|287.62|281.62|0
1643661860000|2022-01-31 20:44:20|287.61|281.61|287.66|281.66|287.67|281.67|287.6|281.6|0
1643661870000|2022-01-31 20:44:30|287.67|281.67|287.65|281.65|287.68|281.68|287.65|281.65|0
1643661880000|2022-01-31 20:44:40|287.68|281.68|287.7|281.7|287.7|281.7|287.67|281.67|0
1643661890000|2022-01-31 20:44:50|287.69|281.69|287.6|281.6|287.7|281.7|287.6|281.6|0
1643661900000|2022-01-31 20:45:00|287.62|281.62|287.7|281.7|287.7|281.7|287.62|281.62|0
1643661910000|2022-01-31 20:45:10|287.69|281.69|287.63|281.63|287.71|281.71|287.62|281.62|0
1643661920000|2022-01-31 20:45:20|287.65|281.65|287.79|281.79|287.8|281.8|287.65|281.65|0
1643661930000|2022-01-31 20:45:30|287.78|281.78|287.78|281.78|287.81|281.81|287.78|281.78|0
1643661940000|2022-01-31 20:45:40|287.79|281.79|287.74|281.74|287.79|281.79|287.71|281.71|0
1643661950000|2022-01-31 20:45:50|287.73|281.73|287.88|281.88|287.88|281.88|287.73|281.73|0
1643661960000|2022-01-31 20:46:00|287.91|281.91|288.24|282.24|288.24|282.24|287.9|281.9|0
1643661970000|2022-01-31 20:46:10|288.23|282.23|288.31|282.31|288.31|282.31|288.23|282.23|0
1643661980000|2022-01-31 20:46:20|288.3|282.3|288.32|282.32|288.32|282.32|288.17|282.17|0
1643661990000|2022-01-31 20:46:30|288.33|282.33|288.24|282.24|288.33|282.33|288.22|282.22|0
1643662000000|2022-01-31 20:46:40|288.25|282.25|288.19|282.19|288.26|282.26|288.19|282.19|0
1643662010000|2022-01-31 20:46:50|288.25|282.25|288.24|282.24|288.27|282.27|288.24|282.24|0
1643662020000|2022-01-31 20:47:00|288.25|282.25|288.29|282.29|288.29|282.29|288.24|282.24|0
1643662030000|2022-01-31 20:47:10|288.43|282.43|288.34|282.34|288.43|282.43|288.33|282.33|0
1643662040000|2022-01-31 20:47:20|288.33|282.33|288.35|282.35|288.35|282.35|288.33|282.33|0
1643662050000|2022-01-31 20:47:30|288.37|282.37|288.52|282.52|288.58|282.58|288.37|282.37|0
1643662060000|2022-01-31 20:47:40|288.48|282.48|288.63|282.63|288.63|282.63|288.48|282.48|0
1643662070000|2022-01-31 20:47:50|288.62|282.62|288.6|282.6|288.63|282.63|288.6|282.6|0
1643662080000|2022-01-31 20:48:00|288.62|282.62|288.73|282.73|288.73|282.73|288.61|282.61|0
1643662090000|2022-01-31 20:48:10|288.72|282.72|288.74|282.74|288.74|282.74|288.71|282.71|0
1643662100000|2022-01-31 20:48:20|288.75|282.75|288.88|282.88|288.88|282.88|288.75|282.75|0
1643662110000|2022-01-31 20:48:30|288.98|282.98|288.99|282.99|288.99|282.99|288.98|282.98|0
1643662120000|2022-01-31 20:48:40|288.98|282.98|288.89|282.89|288.99|282.99|288.89|282.89|0
1643662130000|2022-01-31 20:48:50|288.88|282.88|288.84|282.84|288.89|282.89|288.84|282.84|0
1643662140000|2022-01-31 20:49:00|288.92|282.92|288.94|282.94|288.95|282.95|288.92|282.92|0
1643662150000|2022-01-31 20:49:10|288.95|282.95|288.9|282.9|288.95|282.95|288.9|282.9|0
1643662160000|2022-01-31 20:49:20|288.85|282.85|288.89|282.89|288.89|282.89|288.85|282.85|0
1643662170000|2022-01-31 20:49:30|288.9|282.9|288.92|282.92|288.92|282.92|288.9|282.9|0
1643662180000|2022-01-31 20:49:40|288.91|282.91|289.04|283.04|289.05|283.05|288.91|282.91|0
1643662190000|2022-01-31 20:49:50|289.13|283.13|289.01|283.01|289.13|283.13|288.99|282.99|0
1643662200000|2022-01-31 20:50:00|289.06|283.06|289.32|283.32|289.32|283.32|289.06|283.06|0
1643662210000|2022-01-31 20:50:10|289.35|283.35|289.47|283.47|289.47|283.47|289.35|283.35|0
1643662220000|2022-01-31 20:50:20|289.45|283.45|289.53|283.53|289.53|283.53|289.45|283.45|0
1643662230000|2022-01-31 20:50:30|289.54|283.54|289.51|283.51|289.54|283.54|289.51|283.51|0
1643662240000|2022-01-31 20:50:40|289.5|283.5|289.62|283.62|289.62|283.62|289.49|283.49|0
1643662250000|2022-01-31 20:50:50|289.63|283.63|289.63|283.63|289.63|283.63|289.63|283.63|0
1643662260000|2022-01-31 20:51:00|289.62|283.62|289.56|283.56|289.67|283.67|289.56|283.56|0
1643662270000|2022-01-31 20:51:10|289.57|283.57|289.6|283.6|289.6|283.6|289.54|283.54|0
1643662280000|2022-01-31 20:51:20|289.63|283.63|289.55|283.55|289.63|283.63|289.55|283.55|0
1643662290000|2022-01-31 20:51:30|289.66|283.66|289.59|283.59|289.66|283.66|289.59|283.59|0
1643662300000|2022-01-31 20:51:40|289.58|283.58|289.58|283.58|289.59|283.59|289.58|283.58|0
1643662310000|2022-01-31 20:51:50|289.53|283.53|289.51|283.51|289.53|283.53|289.51|283.51|0
1643662320000|2022-01-31 20:52:00|289.56|283.56|289.45|283.45|289.62|283.62|289.45|283.45|0
1643662330000|2022-01-31 20:52:10|289.47|283.47|289.46|283.46|289.47|283.47|289.46|283.46|0
1643662340000|2022-01-31 20:52:20|289.23|283.23|289.19|283.19|289.26|283.26|289.18|283.18|0
1643662350000|2022-01-31 20:52:30|289.22|283.22|289.02|283.02|289.27|283.27|289.02|283.02|0
1643662360000|2022-01-31 20:52:40|289.05|283.05|288.96|282.96|289.06|283.06|288.96|282.96|0
1643662370000|2022-01-31 20:52:50|288.94|282.94|288.96|282.96|289.02|283.02|288.94|282.94|0
1643662380000|2022-01-31 20:53:00|288.99|282.99|289.07|283.07|289.11|283.11|288.99|282.99|0
1643662390000|2022-01-31 20:53:10|289.05|283.05|289.09|283.09|289.1|283.1|289.05|283.05|0
1643662400000|2022-01-31 20:53:20|289.11|283.11|289.15|283.15|289.15|283.15|289.11|283.11|0
1643662410000|2022-01-31 20:53:30|289.09|283.09|289.08|283.08|289.09|283.09|289.08|283.08|0
1643662420000|2022-01-31 20:53:40|289.06|283.06|288.95|282.95|289.06|283.06|288.95|282.95|0
1643662430000|2022-01-31 20:53:50|288.94|282.94|289.1|283.1|289.14|283.14|288.92|282.92|0
1643662440000|2022-01-31 20:54:00|289.09|283.09|289.12|283.12|289.12|283.12|289.09|283.09|0
1643662450000|2022-01-31 20:54:10|289.1|283.1|289.25|283.25|289.25|283.25|289.1|283.1|0
1643662460000|2022-01-31 20:54:20|289.16|283.16|289.11|283.11|289.25|283.25|289.11|283.11|0
1643662470000|2022-01-31 20:54:30|289.13|283.13|289.1|283.1|289.15|283.15|289.09|283.09|0
1643662480000|2022-01-31 20:54:40|289.15|283.15|289.15|283.15|289.17|283.17|289.15|283.15|0
1643662490000|2022-01-31 20:54:50|289.23|283.23|289.35|283.35|289.35|283.35|289.21|283.21|0
1643662500000|2022-01-31 20:55:00|289.29|283.29|289.29|283.29|289.29|283.29|289.28|283.28|0
1643662510000|2022-01-31 20:55:10|289.23|283.23|289.04|283.04|289.23|283.23|289|283|0
1643662520000|2022-01-31 20:55:20|288.97|282.97|289.06|283.06|289.07|283.07|288.97|282.97|0
1643662530000|2022-01-31 20:55:30|289.1|283.1|289.1|283.1|289.1|283.1|289.1|283.1|0
1643662540000|2022-01-31 20:55:40|289.09|283.09|289.31|283.31|289.31|283.31|289.09|283.09|0
1643662550000|2022-01-31 20:55:50|289.3|283.3|289.3|283.3|289.31|283.31|289.3|283.3|0
1643662570000|2022-01-31 20:56:10|289.27|283.27|289.25|283.25|289.3|283.3|289.25|283.25|0
1643662580000|2022-01-31 20:56:20|289.22|283.22|289.19|283.19|289.22|283.22|289.17|283.17|0
1643662590000|2022-01-31 20:56:30|289.21|283.21|289.23|283.23|289.23|283.23|289.2|283.2|0
1643662600000|2022-01-31 20:56:40|289.24|283.24|289.3|283.3|289.36|283.36|289.24|283.24|0
1643662610000|2022-01-31 20:56:50|289.31|283.31|289.22|283.22|289.34|283.34|289.22|283.22|0
1643662620000|2022-01-31 20:57:00|289.21|283.21|289.24|283.24|289.38|283.38|289.19|283.19|0
1643662630000|2022-01-31 20:57:10|289.26|283.26|289.61|283.61|289.61|283.61|289.26|283.26|0
1643662640000|2022-01-31 20:57:20|289.62|283.62|289.58|283.58|289.62|283.62|289.58|283.58|0
1643662650000|2022-01-31 20:57:30|289.6|283.6|289.59|283.59|289.63|283.63|289.59|283.59|0
1643662660000|2022-01-31 20:57:40|289.61|283.61|289.58|283.58|289.63|283.63|289.58|283.58|0
1643662670000|2022-01-31 20:57:50|289.57|283.57|289.61|283.61|289.61|283.61|289.57|283.57|0
1643662680000|2022-01-31 20:58:00|289.65|283.65|289.81|283.81|289.82|283.82|289.65|283.65|0
1643662690000|2022-01-31 20:58:10|289.77|283.77|289.75|283.75|289.77|283.77|289.72|283.72|0
1643662700000|2022-01-31 20:58:20|289.72|283.72|289.78|283.78|289.78|283.78|289.72|283.72|0
1643662710000|2022-01-31 20:58:30|289.73|283.73|289.71|283.71|289.73|283.73|289.65|283.65|0
1643662720000|2022-01-31 20:58:40|289.74|283.74|289.74|283.74|289.76|283.76|289.69|283.69|0
1643662730000|2022-01-31 20:58:50|289.76|283.76|289.74|283.74|289.77|283.77|289.48|283.48|0
1643662740000|2022-01-31 20:59:00|289.81|283.81|290.06|284.06|290.06|284.06|289.81|283.81|0
1643662750000|2022-01-31 20:59:10|290.07|284.07|289.99|283.99|290.15|284.15|289.99|283.99|0
1643662760000|2022-01-31 20:59:20|290.08|284.08|290.21|284.21|290.21|284.21|290.06|284.06|0
1643662770000|2022-01-31 20:59:30|290.27|284.27|290.14|284.14|290.31|284.31|290.06|284.06|0
1643662780000|2022-01-31 20:59:40|290.23|284.23|290.07|284.07|290.23|284.23|290.07|284.07|0
1643662790000|2022-01-31 20:59:50|290.13|284.13|290.24|284.24|290.24|284.24|290.11|284.11|0
1643725990000|2022-02-01 14:33:10|292.72|286.72|292.57|286.57|292.72|286.72|292.57|286.57|0
1643726000000|2022-02-01 14:33:20|292.46|286.46|292.36|286.36|292.46|286.46|292.17|286.17|0
1643726010000|2022-02-01 14:33:30|292.32|286.32|292.08|286.08|292.32|286.32|292.08|286.08|0
1643726020000|2022-02-01 14:33:40|292.12|286.12|291.68|285.68|292.12|286.12|291.68|285.68|0
1643726030000|2022-02-01 14:33:50|291.69|285.69|291.73|285.73|291.73|285.73|291.67|285.67|0
1643726040000|2022-02-01 14:34:00|291.97|285.97|292.37|286.37|292.38|286.38|291.97|285.97|0
1643726050000|2022-02-01 14:34:10|292.33|286.33|292.24|286.24|292.39|286.39|292.24|286.24|0
1643726060000|2022-02-01 14:34:20|292.28|286.28|292.21|286.21|292.29|286.29|292.09|286.09|0
1643726070000|2022-02-01 14:34:30|292.22|286.22|292.34|286.34|292.34|286.34|292.22|286.22|0
1643726080000|2022-02-01 14:34:40|292.29|286.29|292.43|286.43|292.43|286.43|292.28|286.28|0
1643726090000|2022-02-01 14:34:50|292.44|286.44|292.65|286.65|292.65|286.65|292.44|286.44|0
1643726100000|2022-02-01 14:35:00|292.67|286.67|292.45|286.45|292.7|286.7|292.45|286.45|0
1643726110000|2022-02-01 14:35:10|292.44|286.44|292.78|286.78|292.88|286.88|292.44|286.44|0
1643726120000|2022-02-01 14:35:20|292.81|286.81|293.03|287.03|293.03|287.03|292.81|286.81|0
1643726130000|2022-02-01 14:35:30|292.97|286.97|292.97|286.97|292.99|286.99|292.96|286.96|0
1643726140000|2022-02-01 14:35:40|292.96|286.96|292.88|286.88|292.96|286.96|292.79|286.79|0
1643726150000|2022-02-01 14:35:50|292.96|286.96|292.71|286.71|292.96|286.96|292.69|286.69|0
1643726160000|2022-02-01 14:36:00|292.66|286.66|292.48|286.48|292.74|286.74|292.44|286.44|0
1643726170000|2022-02-01 14:36:10|292.42|286.42|292.19|286.19|292.42|286.42|292.18|286.18|0
1643726180000|2022-02-01 14:36:20|292.04|286.04|291.66|285.66|292.04|286.04|291.66|285.66|0
1643726190000|2022-02-01 14:36:30|291.78|285.78|291.78|285.78|291.83|285.83|291.74|285.74|0
1643726200000|2022-02-01 14:36:40|291.85|285.85|291.96|285.96|291.96|285.96|291.84|285.84|0
1643726210000|2022-02-01 14:36:50|291.95|285.95|291.73|285.73|291.95|285.95|291.73|285.73|0
1643726220000|2022-02-01 14:37:00|291.72|285.72|291.45|285.45|291.72|285.72|291.45|285.45|0
1643726230000|2022-02-01 14:37:10|291.43|285.43|291.25|285.25|291.45|285.45|291.25|285.25|0
1643726240000|2022-02-01 14:37:20|291.22|285.22|291.12|285.12|291.29|285.29|291.12|285.12|0
1643726250000|2022-02-01 14:37:30|291.07|285.07|291.09|285.09|291.1|285.1|291.07|285.07|0
1643726260000|2022-02-01 14:37:40|291.08|285.08|290.75|284.75|291.09|285.09|290.74|284.74|0
1643726270000|2022-02-01 14:37:50|290.72|284.72|290.74|284.74|290.77|284.77|290.72|284.72|0
1643726280000|2022-02-01 14:38:00|290.78|284.78|290.66|284.66|290.78|284.78|290.55|284.55|0
1643726290000|2022-02-01 14:38:10|290.67|284.67|290.79|284.79|290.79|284.79|290.67|284.67|0
1643726300000|2022-02-01 14:38:20|290.87|284.87|290.83|284.83|290.87|284.87|290.83|284.83|0
1643726310000|2022-02-01 14:38:30|291.06|285.06|291.09|285.09|291.1|285.1|291.06|285.06|0
1643726320000|2022-02-01 14:38:40|291.06|285.06|291.06|285.06|291.06|285.06|291.06|285.06|0
1643726330000|2022-02-01 14:38:50|291.09|285.09|291.07|285.07|291.15|285.15|291.07|285.07|0
1643726340000|2022-02-01 14:39:00|291.02|285.02|290.94|284.94|291.02|285.02|290.94|284.94|0
1643726350000|2022-02-01 14:39:10|290.93|284.93|290.96|284.96|290.97|284.97|290.92|284.92|0
1643726360000|2022-02-01 14:39:20|290.99|284.99|291.15|285.15|291.18|285.18|290.99|284.99|0
1643726370000|2022-02-01 14:39:30|291.16|285.16|291.13|285.13|291.16|285.16|291.13|285.13|0
1643726380000|2022-02-01 14:39:40|290.96|284.96|290.97|284.97|290.98|284.98|290.96|284.96|0
1643726390000|2022-02-01 14:39:50|290.87|284.87|290.97|284.97|291|285|290.85|284.85|0
1643726400000|2022-02-01 14:40:00|290.96|284.96|291.03|285.03|291.03|285.03|290.91|284.91|0
1643726410000|2022-02-01 14:40:10|291.12|285.12|291.17|285.17|291.23|285.23|291.12|285.12|0
1643726420000|2022-02-01 14:40:20|291.2|285.2|291.19|285.19|291.2|285.2|291.19|285.19|0
1643726430000|2022-02-01 14:40:30|291.28|285.28|291.39|285.39|291.39|285.39|291.28|285.28|0
1643726440000|2022-02-01 14:40:40|291.35|285.35|291.47|285.47|291.48|285.48|291.32|285.32|0
1643726450000|2022-02-01 14:40:50|291.45|285.45|291.46|285.46|291.47|285.47|291.4|285.4|0
1643726460000|2022-02-01 14:41:00|291.58|285.58|291.57|285.57|291.58|285.58|291.53|285.53|0
1643726470000|2022-02-01 14:41:10|291.59|285.59|291.55|285.55|291.59|285.59|291.4|285.4|0
1643726480000|2022-02-01 14:41:20|291.56|285.56|291.08|285.08|291.57|285.57|291.08|285.08|0
1643726490000|2022-02-01 14:41:30|291.2|285.2|291.33|285.33|291.33|285.33|291.2|285.2|0
1643726500000|2022-02-01 14:41:40|291.32|285.32|291.45|285.45|291.46|285.46|291.32|285.32|0
1643726510000|2022-02-01 14:41:50|291.48|285.48|291.59|285.59|291.59|285.59|291.47|285.47|0
1643726520000|2022-02-01 14:42:00|291.63|285.63|291.05|285.05|291.63|285.63|291.04|285.04|0
1643726530000|2022-02-01 14:42:10|291.04|285.04|290.79|284.79|291.04|285.04|290.76|284.76|0
1643726540000|2022-02-01 14:42:20|290.76|284.76|290.39|284.39|290.76|284.76|290.39|284.39|0
1643726550000|2022-02-01 14:42:30|290.37|284.37|290.36|284.36|290.4|284.4|290.35|284.35|0
1643726560000|2022-02-01 14:42:40|290.39|284.39|290.36|284.36|290.44|284.44|290.36|284.36|0
1643726570000|2022-02-01 14:42:50|290.33|284.33|290.3|284.3|290.33|284.33|290.3|284.3|0
1643726580000|2022-02-01 14:43:00|290.18|284.18|289.54|283.54|290.21|284.21|289.54|283.54|0
1643726590000|2022-02-01 14:43:10|289.6|283.6|289.47|283.47|289.6|283.6|289.47|283.47|0
1643726600000|2022-02-01 14:43:20|289.41|283.41|289.26|283.26|289.41|283.41|289.25|283.25|0
1643726610000|2022-02-01 14:43:30|289.21|283.21|289.15|283.15|289.21|283.21|289.13|283.13|0
1643726620000|2022-02-01 14:43:40|289.04|283.04|288.79|282.79|289.07|283.07|288.79|282.79|0
1643726630000|2022-02-01 14:43:50|288.74|282.74|288.68|282.68|288.74|282.74|288.67|282.67|0
1643726640000|2022-02-01 14:44:00|288.67|282.67|288.55|282.55|288.68|282.68|288.55|282.55|0
1643726650000|2022-02-01 14:44:10|288.52|282.52|288.19|282.19|288.53|282.53|288.19|282.19|0
1643726660000|2022-02-01 14:44:20|288.08|282.08|288.15|282.15|288.18|282.18|288.06|282.06|0
1643726670000|2022-02-01 14:44:30|288.13|282.13|288.29|282.29|288.31|282.31|288.13|282.13|0
1643726680000|2022-02-01 14:44:40|288.28|282.28|288.17|282.17|288.28|282.28|288.17|282.17|0
1643726690000|2022-02-01 14:44:50|288.16|282.16|288.05|282.05|288.16|282.16|288.05|282.05|0
1643726700000|2022-02-01 14:45:00|288|282|288.09|282.09|288.21|282.21|288|282|0
1643726710000|2022-02-01 14:45:10|288.22|282.22|288.25|282.25|288.28|282.28|288.22|282.22|0
1643726720000|2022-02-01 14:45:20|288.26|282.26|287.94|281.94|288.26|282.26|287.94|281.94|0
1643726730000|2022-02-01 14:45:30|287.93|281.93|288.03|282.03|288.06|282.06|287.93|281.93|0
1643726740000|2022-02-01 14:45:40|287.91|281.91|287.94|281.94|287.95|281.95|287.91|281.91|0
1643726750000|2022-02-01 14:45:50|287.92|281.92|288|282|288.01|282.01|287.92|281.92|0
1643726760000|2022-02-01 14:46:00|287.99|281.99|287.96|281.96|287.99|281.99|287.96|281.96|0
1643726770000|2022-02-01 14:46:10|287.95|281.95|287.85|281.85|287.96|281.96|287.85|281.85|0
1643726780000|2022-02-01 14:46:20|287.86|281.86|287.47|281.47|287.86|281.86|287.44|281.44|0
1643726790000|2022-02-01 14:46:30|287.57|281.57|287.57|281.57|287.57|281.57|287.55|281.55|0
1643726800000|2022-02-01 14:46:40|287.62|281.62|287.84|281.84|287.84|281.84|287.62|281.62|0
1643726810000|2022-02-01 14:46:50|287.83|281.83|287.55|281.55|287.83|281.83|287.55|281.55|0
1643726820000|2022-02-01 14:47:00|287.53|281.53|287.52|281.52|287.53|281.53|287.5|281.5|0
1643726830000|2022-02-01 14:47:10|287.55|281.55|287.77|281.77|287.77|281.77|287.54|281.54|0
1643726840000|2022-02-01 14:47:20|287.75|281.75|287.75|281.75|287.75|281.75|287.74|281.74|0
1643726850000|2022-02-01 14:47:30|287.8|281.8|287.87|281.87|287.9|281.9|287.8|281.8|0
1643726860000|2022-02-01 14:47:40|287.88|281.88|287.89|281.89|287.9|281.9|287.88|281.88|0
1643726870000|2022-02-01 14:47:50|287.88|281.88|287.85|281.85|287.88|281.88|287.85|281.85|0
1643726880000|2022-02-01 14:48:00|287.86|281.86|288.04|282.04|288.04|282.04|287.86|281.86|0
1643726890000|2022-02-01 14:48:10|288.02|282.02|288.5|282.5|288.5|282.5|288.02|282.02|0
1643726900000|2022-02-01 14:48:20|288.53|282.53|288.6|282.6|288.6|282.6|288.53|282.53|0
1643726910000|2022-02-01 14:48:30|288.61|282.61|288.77|282.77|288.83|282.83|288.61|282.61|0
1643726920000|2022-02-01 14:48:40|288.78|282.78|288.81|282.81|288.81|282.81|288.77|282.77|0
1643726930000|2022-02-01 14:48:50|288.86|282.86|288.82|282.82|288.86|282.86|288.82|282.82|0
1643726940000|2022-02-01 14:49:00|288.83|282.83|289.11|283.11|289.11|283.11|288.83|282.83|0
1643726950000|2022-02-01 14:49:10|289.12|283.12|289.35|283.35|289.36|283.36|289.12|283.12|0
1643726960000|2022-02-01 14:49:20|289.36|283.36|289.59|283.59|289.67|283.67|289.36|283.36|0
1643726970000|2022-02-01 14:49:30|289.58|283.58|289.48|283.48|289.58|283.58|289.48|283.48|0
1643726980000|2022-02-01 14:49:40|289.49|283.49|289.5|283.5|289.52|283.52|289.49|283.49|0
1643726990000|2022-02-01 14:49:50|289.66|283.66|289.79|283.79|289.79|283.79|289.65|283.65|0
1643727000000|2022-02-01 14:50:00|289.81|283.81|289.86|283.86|289.86|283.86|289.81|283.81|0
1643727010000|2022-02-01 14:50:10|289.84|283.84|289.85|283.85|289.99|283.99|289.84|283.84|0
1643727020000|2022-02-01 14:50:20|289.86|283.86|289.95|283.95|289.95|283.95|289.86|283.86|0
1643727030000|2022-02-01 14:50:30|289.92|283.92|289.88|283.88|289.92|283.92|289.85|283.85|0
1643727040000|2022-02-01 14:50:40|289.9|283.9|289.96|283.96|289.96|283.96|289.9|283.9|0
1643727050000|2022-02-01 14:50:50|289.97|283.97|290.05|284.05|290.05|284.05|289.95|283.95|0
1643727060000|2022-02-01 14:51:00|290.06|284.06|290.09|284.09|290.14|284.14|290.06|284.06|0
1643727070000|2022-02-01 14:51:10|290.1|284.1|289.98|283.98|290.11|284.11|289.98|283.98|0
1643727080000|2022-02-01 14:51:20|290.15|284.15|290.34|284.34|290.34|284.34|290.15|284.15|0
1643727090000|2022-02-01 14:51:30|290.35|284.35|290.09|284.09|290.38|284.38|290.09|284.09|0
1643727100000|2022-02-01 14:51:40|290.08|284.08|289.93|283.93|290.08|284.08|289.93|283.93|0
1643727110000|2022-02-01 14:51:50|289.82|283.82|289.94|283.94|289.95|283.95|289.82|283.82|0
1643727120000|2022-02-01 14:52:00|289.92|283.92|290.06|284.06|290.06|284.06|289.91|283.91|0
1643727130000|2022-02-01 14:52:10|290.18|284.18|290.25|284.25|290.29|284.29|290.18|284.18|0
1643727140000|2022-02-01 14:52:20|290.28|284.28|290.18|284.18|290.28|284.28|290.17|284.17|0
1643727150000|2022-02-01 14:52:30|290.19|284.19|290.17|284.17|290.19|284.19|290.17|284.17|0
1643727160000|2022-02-01 14:52:40|290.2|284.2|290.19|284.19|290.21|284.21|290.19|284.19|0
1643727170000|2022-02-01 14:52:50|290.13|284.13|290.11|284.11|290.13|284.13|290.1|284.1|0
1643727180000|2022-02-01 14:53:00|290.09|284.09|290.12|284.12|290.13|284.13|290.09|284.09|0
1643727190000|2022-02-01 14:53:10|290.09|284.09|289.93|283.93|290.09|284.09|289.89|283.89|0
1643727200000|2022-02-01 14:53:20|289.89|283.89|289.89|283.89|289.9|283.9|289.89|283.89|0
1643727210000|2022-02-01 14:53:30|289.85|283.85|289.85|283.85|289.85|283.85|289.73|283.73|0
1643727220000|2022-02-01 14:53:40|289.93|283.93|290.06|284.06|290.06|284.06|289.92|283.92|0
1643727230000|2022-02-01 14:53:50|290.07|284.07|290.37|284.37|290.38|284.38|290.07|284.07|0
1643727240000|2022-02-01 14:54:00|290.36|284.36|290.26|284.26|290.36|284.36|290.26|284.26|0
1643727250000|2022-02-01 14:54:10|290.25|284.25|290.28|284.28|290.29|284.29|290.23|284.23|0
1643727260000|2022-02-01 14:54:20|290.31|284.31|290.3|284.3|290.32|284.32|290.3|284.3|0
1643727270000|2022-02-01 14:54:30|290.27|284.27|290.13|284.13|290.27|284.27|290.13|284.13|0
1643727280000|2022-02-01 14:54:40|290.07|284.07|290.05|284.05|290.07|284.07|290.02|284.02|0
1643727290000|2022-02-01 14:54:50|290.02|284.02|290.02|284.02|290.02|284.02|290.01|284.01|0
1643727300000|2022-02-01 14:55:00|290.04|284.04|290.15|284.15|290.22|284.22|290.01|284.01|0
1643727310000|2022-02-01 14:55:10|290.11|284.11|290.09|284.09|290.16|284.16|290.09|284.09|0
1643727320000|2022-02-01 14:55:20|290.04|284.04|290.01|284.01|290.05|284.05|290.01|284.01|0
1643727330000|2022-02-01 14:55:30|290.02|284.02|290.01|284.01|290.02|284.02|290.01|284.01|0
1643727340000|2022-02-01 14:55:40|289.97|283.97|290.25|284.25|290.25|284.25|289.97|283.97|0
1643727350000|2022-02-01 14:55:50|290.34|284.34|290.41|284.41|290.41|284.41|290.34|284.34|0
1643727360000|2022-02-01 14:56:00|290.35|284.35|290.3|284.3|290.35|284.35|290.3|284.3|0
1643727370000|2022-02-01 14:56:10|290.25|284.25|290.24|284.24|290.28|284.28|290.21|284.21|0
1643727380000|2022-02-01 14:56:20|290.19|284.19|290.2|284.2|290.2|284.2|290.13|284.13|0
1643727390000|2022-02-01 14:56:30|290.21|284.21|290.22|284.22|290.24|284.24|290.21|284.21|0
1643727400000|2022-02-01 14:56:40|290.21|284.21|290.35|284.35|290.35|284.35|290.21|284.21|0
1643727410000|2022-02-01 14:56:50|290.26|284.26|290.24|284.24|290.27|284.27|290.24|284.24|0
1643727420000|2022-02-01 14:57:00|290.31|284.31|290.49|284.49|290.49|284.49|290.31|284.31|0
1643727430000|2022-02-01 14:57:10|290.51|284.51|290.65|284.65|290.65|284.65|290.51|284.51|0
1643727440000|2022-02-01 14:57:20|290.66|284.66|290.62|284.62|290.66|284.66|290.56|284.56|0
1643727450000|2022-02-01 14:57:30|290.65|284.65|290.71|284.71|290.75|284.75|290.64|284.64|0
1643727460000|2022-02-01 14:57:40|290.8|284.8|290.8|284.8|290.81|284.81|290.73|284.73|0
1643727470000|2022-02-01 14:57:50|290.77|284.77|290.74|284.74|290.77|284.77|290.74|284.74|0
1643727480000|2022-02-01 14:58:00|290.65|284.65|290.6|284.6|290.65|284.65|290.57|284.57|0
1643727490000|2022-02-01 14:58:10|290.66|284.66|290.66|284.66|290.66|284.66|290.66|284.66|0
1643727500000|2022-02-01 14:58:20|290.65|284.65|290.65|284.65|290.65|284.65|290.65|284.65|0
1643727510000|2022-02-01 14:58:30|290.62|284.62|290.7|284.7|290.7|284.7|290.62|284.62|0
1643727520000|2022-02-01 14:58:40|290.69|284.69|290.72|284.72|290.73|284.73|290.69|284.69|0
1643727530000|2022-02-01 14:58:50|290.73|284.73|290.75|284.75|290.75|284.75|290.7|284.7|0
1643727540000|2022-02-01 14:59:00|290.73|284.73|290.74|284.74|290.74|284.74|290.72|284.72|0
1643727550000|2022-02-01 14:59:10|290.73|284.73|290.77|284.77|290.78|284.78|290.73|284.73|0
1643727560000|2022-02-01 14:59:20|290.78|284.78|290.78|284.78|290.78|284.78|290.78|284.78|0
1643727570000|2022-02-01 14:59:30|290.83|284.83|290.87|284.87|290.87|284.87|290.82|284.82|0
1643727580000|2022-02-01 14:59:40|290.85|284.85|290.85|284.85|290.85|284.85|290.85|284.85|0
1643727590000|2022-02-01 14:59:50|290.84|284.84|290.84|284.84|290.85|284.85|290.84|284.84|0
1643727600000|2022-02-01 15:00:00|290.85|284.85|290.71|284.71|290.88|284.88|290.66|284.66|0
1643727610000|2022-02-01 15:00:10|290.68|284.68|290.28|284.28|290.7|284.7|290.28|284.28|0
1643727620000|2022-02-01 15:00:20|290.29|284.29|290.18|284.18|290.29|284.29|290.16|284.16|0
1643727630000|2022-02-01 15:00:30|290.16|284.16|290.1|284.1|290.16|284.16|290.1|284.1|0
1643727640000|2022-02-01 15:00:40|290.13|284.13|289.97|283.97|290.14|284.14|289.97|283.97|0
1643727650000|2022-02-01 15:00:50|289.98|283.98|290|284|290.04|284.04|289.98|283.98|0
1643727660000|2022-02-01 15:01:00|289.99|283.99|290.14|284.14|290.2|284.2|289.99|283.99|0
1643727670000|2022-02-01 15:01:10|290.19|284.19|290.22|284.22|290.25|284.25|290.18|284.18|0
1643727680000|2022-02-01 15:01:20|290.21|284.21|290.04|284.04|290.23|284.23|290.04|284.04|0
1643727690000|2022-02-01 15:01:30|290|284|289.92|283.92|290.01|284.01|289.92|283.92|0
1643727700000|2022-02-01 15:01:40|289.94|283.94|289.7|283.7|289.94|283.94|289.68|283.68|0
1643727710000|2022-02-01 15:01:50|289.69|283.69|289.58|283.58|289.81|283.81|289.58|283.58|0
1643727720000|2022-02-01 15:02:00|289.59|283.59|289.37|283.37|289.59|283.59|289.37|283.37|0
1643727730000|2022-02-01 15:02:10|289.34|283.34|288.92|282.92|289.34|283.34|288.92|282.92|0
1643727740000|2022-02-01 15:02:20|288.88|282.88|288.92|282.92|288.92|282.92|288.88|282.88|0
1643727750000|2022-02-01 15:02:30|288.89|282.89|288.75|282.75|288.89|282.89|288.75|282.75|0
1643727760000|2022-02-01 15:02:40|288.76|282.76|288.8|282.8|288.81|282.81|288.76|282.76|0
1643727770000|2022-02-01 15:02:50|288.81|282.81|288.61|282.61|288.81|282.81|288.61|282.61|0
1643727780000|2022-02-01 15:03:00|288.62|282.62|288.62|282.62|288.67|282.67|288.6|282.6|0
1643727790000|2022-02-01 15:03:10|288.61|282.61|288.25|282.25|288.61|282.61|288.24|282.24|0
1643727800000|2022-02-01 15:03:20|288.24|282.24|288.19|282.19|288.24|282.24|288.14|282.14|0
1643727810000|2022-02-01 15:03:30|288.17|282.17|288.04|282.04|288.17|282.17|288.04|282.04|0
1643727820000|2022-02-01 15:03:40|288.05|282.05|287.92|281.92|288.05|282.05|287.92|281.92|0
1643727830000|2022-02-01 15:03:50|287.94|281.94|287.86|281.86|287.95|281.95|287.86|281.86|0
1643727840000|2022-02-01 15:04:00|287.89|281.89|287.65|281.65|287.89|281.89|287.65|281.65|0
1643727850000|2022-02-01 15:04:10|287.68|281.68|287.78|281.78|287.79|281.79|287.68|281.68|0
1643727860000|2022-02-01 15:04:20|287.82|281.82|287.84|281.84|287.85|281.85|287.82|281.82|0
1643727870000|2022-02-01 15:04:30|287.85|281.85|287.73|281.73|287.87|281.87|287.73|281.73|0
1643727880000|2022-02-01 15:04:40|287.72|281.72|287.72|281.72|287.72|281.72|287.67|281.67|0
1643727890000|2022-02-01 15:04:50|287.68|281.68|287.76|281.76|287.82|281.82|287.68|281.68|0
1643727900000|2022-02-01 15:05:00|287.77|281.77|287.69|281.69|287.86|281.86|287.69|281.69|0
1643727910000|2022-02-01 15:05:10|287.66|281.66|287.53|281.53|287.66|281.66|287.53|281.53|0
1643727920000|2022-02-01 15:05:20|287.54|281.54|287.47|281.47|287.54|281.54|287.44|281.44|0
1643727930000|2022-02-01 15:05:30|287.48|281.48|287.41|281.41|287.48|281.48|287.37|281.37|0
1643727940000|2022-02-01 15:05:40|287.37|281.37|287.45|281.45|287.45|281.45|287.37|281.37|0
1643727950000|2022-02-01 15:05:50|287.33|281.33|287.17|281.17|287.33|281.33|287.17|281.17|0
1643727960000|2022-02-01 15:06:00|287.11|281.11|287.22|281.22|287.25|281.25|287.11|281.11|0
1643727970000|2022-02-01 15:06:10|287.17|281.17|286.77|280.77|287.17|281.17|286.76|280.76|0
1643727980000|2022-02-01 15:06:20|286.76|280.76|286.81|280.81|286.81|280.81|286.76|280.76|0
1643727990000|2022-02-01 15:06:30|286.84|280.84|286.81|280.81|286.86|280.86|286.76|280.76|0
1643728000000|2022-02-01 15:06:40|286.79|280.79|286.85|280.85|286.85|280.85|286.78|280.78|0
1643728010000|2022-02-01 15:06:50|286.86|280.86|286.79|280.79|286.86|280.86|286.79|280.79|0
1643728020000|2022-02-01 15:07:00|286.8|280.8|286.94|280.94|286.94|280.94|286.8|280.8|0
1643728030000|2022-02-01 15:07:10|287.08|281.08|287.06|281.06|287.08|281.08|287.03|281.03|0
1643728040000|2022-02-01 15:07:20|287.07|281.07|287.05|281.05|287.07|281.07|287.02|281.02|0
1643728050000|2022-02-01 15:07:30|287.04|281.04|286.99|280.99|287.27|281.27|286.99|280.99|0
1643728060000|2022-02-01 15:07:40|287|281|287.08|281.08|287.08|281.08|286.98|280.98|0
1643728070000|2022-02-01 15:07:50|287.07|281.07|287.06|281.06|287.09|281.09|287.04|281.04|0
1643728080000|2022-02-01 15:08:00|287.07|281.07|287.16|281.16|287.17|281.17|287.07|281.07|0
1643728090000|2022-02-01 15:08:10|287.15|281.15|287.02|281.02|287.26|281.26|287.02|281.02|0
1643728100000|2022-02-01 15:08:20|287.05|281.05|287.14|281.14|287.14|281.14|287.05|281.05|0
1643728110000|2022-02-01 15:08:30|287.16|281.16|287.11|281.11|287.16|281.16|287.1|281.1|0
1643728120000|2022-02-01 15:08:40|287.12|281.12|287.11|281.11|287.13|281.13|287.11|281.11|0
1643728130000|2022-02-01 15:08:50|287.25|281.25|287.27|281.27|287.27|281.27|287.25|281.25|0
1643728140000|2022-02-01 15:09:00|287.26|281.26|287.26|281.26|287.26|281.26|287.26|281.26|0
1643728150000|2022-02-01 15:09:10|287.25|281.25|287.2|281.2|287.25|281.25|287.2|281.2|0
1643728160000|2022-02-01 15:09:20|287.19|281.19|287.09|281.09|287.19|281.19|287.09|281.09|0
1643728170000|2022-02-01 15:09:30|287.05|281.05|287.16|281.16|287.17|281.17|287.02|281.02|0
1643728180000|2022-02-01 15:09:40|287.18|281.18|287.32|281.32|287.37|281.37|287.18|281.18|0
1643728190000|2022-02-01 15:09:50|287.33|281.33|287.37|281.37|287.38|281.38|287.33|281.33|0
1643728200000|2022-02-01 15:10:00|287.38|281.38|287.8|281.8|287.8|281.8|287.38|281.38|0
1643728210000|2022-02-01 15:10:10|288.01|282.01|288|282|288.04|282.04|287.99|281.99|0
1643728220000|2022-02-01 15:10:20|287.99|281.99|287.97|281.97|288.03|282.03|287.97|281.97|0
1643728230000|2022-02-01 15:10:30|287.83|281.83|288|282|288|282|287.83|281.83|0
1643728240000|2022-02-01 15:10:40|287.97|281.97|287.98|281.98|288.01|282.01|287.97|281.97|0
1643728250000|2022-02-01 15:10:50|288.01|282.01|288.01|282.01|288.04|282.04|287.97|281.97|0
1643728260000|2022-02-01 15:11:00|288.03|282.03|287.99|281.99|288.03|282.03|287.99|281.99|0
1643728270000|2022-02-01 15:11:10|288.02|282.02|288.31|282.31|288.31|282.31|288.02|282.02|0
1643728280000|2022-02-01 15:11:20|288.3|282.3|288.23|282.23|288.3|282.3|288.21|282.21|0
1643728290000|2022-02-01 15:11:30|288.24|282.24|288.44|282.44|288.44|282.44|288.17|282.17|0
1643728300000|2022-02-01 15:11:40|288.47|282.47|288.54|282.54|288.54|282.54|288.47|282.47|0
1643728310000|2022-02-01 15:11:50|288.53|282.53|288.41|282.41|288.53|282.53|288.41|282.41|0
1643728320000|2022-02-01 15:12:00|288.45|282.45|288.54|282.54|288.54|282.54|288.45|282.45|0
1643728330000|2022-02-01 15:12:10|288.5|282.5|288.68|282.68|288.68|282.68|288.5|282.5|0
1643728340000|2022-02-01 15:12:20|288.67|282.67|288.7|282.7|288.7|282.7|288.67|282.67|0
1643728350000|2022-02-01 15:12:30|288.73|282.73|288.87|282.87|288.87|282.87|288.72|282.72|0
1643728360000|2022-02-01 15:12:40|288.88|282.88|289.22|283.22|289.22|283.22|288.87|282.87|0
1643728370000|2022-02-01 15:12:50|289.21|283.21|289.28|283.28|289.33|283.33|289.21|283.21|0
1643728380000|2022-02-01 15:13:00|289.27|283.27|289.35|283.35|289.43|283.43|289.27|283.27|0
1643728390000|2022-02-01 15:13:10|289.42|283.42|289.45|283.45|289.46|283.46|289.42|283.42|0
1643728400000|2022-02-01 15:13:20|289.46|283.46|289.47|283.47|289.47|283.47|289.45|283.45|0
1643728410000|2022-02-01 15:13:30|289.46|283.46|289.53|283.53|289.54|283.54|289.46|283.46|0
1643728420000|2022-02-01 15:13:40|289.52|283.52|289.72|283.72|289.72|283.72|289.52|283.52|0
1643728430000|2022-02-01 15:13:50|289.83|283.83|289.92|283.92|289.94|283.94|289.83|283.83|0
1643728440000|2022-02-01 15:14:00|289.9|283.9|289.8|283.8|289.9|283.9|289.8|283.8|0
1643728450000|2022-02-01 15:14:10|289.81|283.81|289.97|283.97|289.97|283.97|289.8|283.8|0
1643728460000|2022-02-01 15:14:20|289.96|283.96|289.97|283.97|289.98|283.98|289.96|283.96|0
1643728470000|2022-02-01 15:14:30|289.98|283.98|290.03|284.03|290.04|284.04|289.98|283.98|0
1643728480000|2022-02-01 15:14:40|290.04|284.04|290.08|284.08|290.08|284.08|290.02|284.02|0
1643728490000|2022-02-01 15:14:50|290.07|284.07|290.22|284.22|290.22|284.22|290.07|284.07|0
1643728500000|2022-02-01 15:15:00|290.23|284.23|290.2|284.2|290.25|284.25|290.18|284.18|0
1643728510000|2022-02-01 15:15:10|290.24|284.24|290.24|284.24|290.26|284.26|290.24|284.24|0
1643728520000|2022-02-01 15:15:20|290.25|284.25|290.65|284.65|290.65|284.65|290.21|284.21|0
1643728530000|2022-02-01 15:15:30|290.76|284.76|290.65|284.65|290.77|284.77|290.64|284.64|0
1643728540000|2022-02-01 15:15:40|290.67|284.67|290.97|284.97|290.97|284.97|290.67|284.67|0
1643728550000|2022-02-01 15:15:50|290.98|284.98|290.92|284.92|290.98|284.98|290.92|284.92|0
1643728560000|2022-02-01 15:16:00|290.93|284.93|290.89|284.89|290.93|284.93|290.88|284.88|0
1643728570000|2022-02-01 15:16:10|290.9|284.9|290.92|284.92|290.92|284.92|290.89|284.89|0
1643728580000|2022-02-01 15:16:20|290.93|284.93|290.92|284.92|290.93|284.93|290.92|284.92|0
1643728590000|2022-02-01 15:16:30|290.91|284.91|290.91|284.91|290.91|284.91|290.91|284.91|0
1643728600000|2022-02-01 15:16:40|290.9|284.9|290.96|284.96|291|285|290.89|284.89|0
1643728610000|2022-02-01 15:16:50|290.93|284.93|291.19|285.19|291.19|285.19|290.93|284.93|0
1643728620000|2022-02-01 15:17:00|291.36|285.36|291.45|285.45|291.45|285.45|291.31|285.31|0
1643728630000|2022-02-01 15:17:10|291.47|285.47|291.56|285.56|291.56|285.56|291.47|285.47|0
1643728640000|2022-02-01 15:17:20|291.55|285.55|291.83|285.83|291.85|285.85|291.55|285.55|0
1643728650000|2022-02-01 15:17:30|291.82|285.82|291.95|285.95|291.95|285.95|291.81|285.81|0
1643728660000|2022-02-01 15:17:40|291.97|285.97|292.06|286.06|292.06|286.06|291.93|285.93|0
1643728670000|2022-02-01 15:17:50|292.12|286.12|292.04|286.04|292.15|286.15|292.04|286.04|0
1643728680000|2022-02-01 15:18:00|292.03|286.03|291.99|285.99|292.03|286.03|291.99|285.99|0
1643728690000|2022-02-01 15:18:10|291.98|285.98|292.16|286.16|292.16|286.16|291.98|285.98|0
1643728700000|2022-02-01 15:18:20|292.17|286.17|292.21|286.21|292.21|286.21|292.17|286.17|0
1643728710000|2022-02-01 15:18:30|292.2|286.2|292.23|286.23|292.23|286.23|292.16|286.16|0
1643728720000|2022-02-01 15:18:40|292.09|286.09|292.12|286.12|292.12|286.12|292.09|286.09|0
1643728730000|2022-02-01 15:18:50|292.08|286.08|292.04|286.04|292.1|286.1|292.04|286.04|0
1643728740000|2022-02-01 15:19:00|292.09|286.09|292.11|286.11|292.11|286.11|292.09|286.09|0
1643728750000|2022-02-01 15:19:10|292.12|286.12|292|286|292.12|286.12|292|286|0
1643728760000|2022-02-01 15:19:20|292.01|286.01|292.02|286.02|292.02|286.02|292|286|0
1643728770000|2022-02-01 15:19:30|292.03|286.03|292.08|286.08|292.09|286.09|292.01|286.01|0
1643728780000|2022-02-01 15:19:40|292.11|286.11|292.09|286.09|292.11|286.11|292.09|286.09|0
1643728790000|2022-02-01 15:19:50|292.1|286.1|291.95|285.95|292.1|286.1|291.95|285.95|0
1643728800000|2022-02-01 15:20:00|291.96|285.96|291.98|285.98|292.09|286.09|291.95|285.95|0
1643728810000|2022-02-01 15:20:10|291.86|285.86|291.91|285.91|291.91|285.91|291.84|285.84|0
1643728820000|2022-02-01 15:20:20|291.9|285.9|292.24|286.24|292.24|286.24|291.89|285.89|0
1643728830000|2022-02-01 15:20:30|292.37|286.37|292.35|286.35|292.37|286.37|292.31|286.31|0
1643728840000|2022-02-01 15:20:40|292.32|286.32|292.46|286.46|292.49|286.49|292.32|286.32|0
1643728850000|2022-02-01 15:20:50|292.47|286.47|292.45|286.45|292.49|286.49|292.45|286.45|0
1643728860000|2022-02-01 15:21:00|292.46|286.46|292.52|286.52|292.53|286.53|292.46|286.46|0
1643728870000|2022-02-01 15:21:10|292.53|286.53|292.42|286.42|292.53|286.53|292.42|286.42|0
1643728880000|2022-02-01 15:21:20|292.43|286.43|292.65|286.65|292.68|286.68|292.43|286.43|0
1643728890000|2022-02-01 15:21:30|292.66|286.66|292.84|286.84|292.84|286.84|292.63|286.63|0
1643728900000|2022-02-01 15:21:40|292.85|286.85|292.86|286.86|292.86|286.86|292.85|286.85|0
1643728920000|2022-02-01 15:22:00|292.87|286.87|292.87|286.87|292.87|286.87|292.84|286.84|0
1643728930000|2022-02-01 15:22:10|292.91|286.91|293.15|287.15|293.15|287.15|292.89|286.89|0
1643728940000|2022-02-01 15:22:20|293.16|287.16|293.16|287.16|293.16|287.16|293.16|287.16|0
1643728950000|2022-02-01 15:22:30|293.17|287.17|293.2|287.2|293.2|287.2|293.17|287.17|0
1643728960000|2022-02-01 15:22:40|293.19|287.19|293.2|287.2|293.2|287.2|293.19|287.19|0
1643728970000|2022-02-01 15:22:50|293.22|287.22|293.28|287.28|293.28|287.28|293.22|287.22|0
1643728980000|2022-02-01 15:23:00|293.27|287.27|293.38|287.38|293.38|287.38|293.27|287.27|0
1643728990000|2022-02-01 15:23:10|293.34|287.34|293.37|287.37|293.38|287.38|293.34|287.34|0
1643729000000|2022-02-01 15:23:20|293.46|287.46|293.44|287.44|293.46|287.46|293.44|287.44|0
1643729010000|2022-02-01 15:23:30|293.43|287.43|293.47|287.47|293.47|287.47|293.43|287.43|0
1643729020000|2022-02-01 15:23:40|293.48|287.48|293.47|287.47|293.55|287.55|293.46|287.46|0
1643729030000|2022-02-01 15:23:50|293.48|287.48|293.5|287.5|293.5|287.5|293.48|287.48|0
1643729040000|2022-02-01 15:24:00|293.55|287.55|293.73|287.73|293.73|287.73|293.53|287.53|0
1643729050000|2022-02-01 15:24:10|293.72|287.72|293.69|287.69|293.72|287.72|293.68|287.68|0
1643729060000|2022-02-01 15:24:20|293.68|287.68|293.62|287.62|293.69|287.69|293.62|287.62|0
1643729070000|2022-02-01 15:24:30|293.61|287.61|293.66|287.66|293.66|287.66|293.61|287.61|0
1643729080000|2022-02-01 15:24:40|293.67|287.67|293.69|287.69|293.69|287.69|293.67|287.67|0
1643729090000|2022-02-01 15:24:50|293.73|287.73|293.73|287.73|293.74|287.74|293.73|287.73|0
1643729100000|2022-02-01 15:25:00|293.77|287.77|293.85|287.85|293.85|287.85|293.7|287.7|0
1643729110000|2022-02-01 15:25:10|293.91|287.91|294|288|294|288|293.9|287.9|0
1643729120000|2022-02-01 15:25:20|294.01|288.01|294|288|294.01|288.01|293.99|287.99|0
1643729130000|2022-02-01 15:25:30|293.97|287.97|294|288|294|288|293.97|287.97|0
1643729140000|2022-02-01 15:25:40|293.96|287.96|293.97|287.97|293.98|287.98|293.96|287.96|0
1643729150000|2022-02-01 15:25:50|293.98|287.98|293.91|287.91|293.98|287.98|293.91|287.91|0
1643729160000|2022-02-01 15:26:00|294.09|288.09|294.27|288.27|294.27|288.27|294.09|288.09|0
1643729170000|2022-02-01 15:26:10|294.23|288.23|294.21|288.21|294.31|288.31|294.21|288.21|0
1643729180000|2022-02-01 15:26:20|294.2|288.2|294.16|288.16|294.21|288.21|294.16|288.16|0
1643729190000|2022-02-01 15:26:30|294.17|288.17|294.16|288.16|294.18|288.18|294.16|288.16|0
1643729200000|2022-02-01 15:26:40|294.15|288.15|294.09|288.09|294.2|288.2|294.08|288.08|0
1643729210000|2022-02-01 15:26:50|294.1|288.1|294.15|288.15|294.15|288.15|294.07|288.07|0
1643729220000|2022-02-01 15:27:00|294.16|288.16|294.04|288.04|294.16|288.16|294.04|288.04|0
1643729230000|2022-02-01 15:27:10|293.98|287.98|293.9|287.9|293.98|287.98|293.9|287.9|0
1643729240000|2022-02-01 15:27:20|293.94|287.94|293.94|287.94|293.94|287.94|293.93|287.93|0
1643729250000|2022-02-01 15:27:30|293.92|287.92|293.88|287.88|293.92|287.92|293.88|287.88|0
1643729260000|2022-02-01 15:27:40|293.87|287.87|293.89|287.89|293.89|287.89|293.87|287.87|0
1643729270000|2022-02-01 15:27:50|293.88|287.88|293.85|287.85|293.89|287.89|293.85|287.85|0
1643729280000|2022-02-01 15:28:00|293.86|287.86|293.8|287.8|293.86|287.86|293.79|287.79|0
1643729290000|2022-02-01 15:28:10|293.79|287.79|293.59|287.59|293.79|287.79|293.59|287.59|0
1643729300000|2022-02-01 15:28:20|293.55|287.55|293.56|287.56|293.57|287.57|293.55|287.55|0
1643729310000|2022-02-01 15:28:30|293.57|287.57|293.62|287.62|293.62|287.62|293.56|287.56|0
1643729320000|2022-02-01 15:28:40|293.6|287.6|293.62|287.62|293.62|287.62|293.59|287.59|0
1643729330000|2022-02-01 15:28:50|293.66|287.66|293.67|287.67|293.72|287.72|293.66|287.66|0
1643729340000|2022-02-01 15:29:00|293.65|287.65|293.64|287.64|293.65|287.65|293.64|287.64|0
1643729350000|2022-02-01 15:29:10|293.65|287.65|293.77|287.77|293.78|287.78|293.65|287.65|0
1643729360000|2022-02-01 15:29:20|293.78|287.78|293.7|287.7|293.79|287.79|293.7|287.7|0
1643729370000|2022-02-01 15:29:30|293.69|287.69|293.73|287.73|293.73|287.73|293.69|287.69|0
1643729380000|2022-02-01 15:29:40|293.7|287.7|293.66|287.66|293.7|287.7|293.65|287.65|0
1643729390000|2022-02-01 15:29:50|293.65|287.65|293.7|287.7|293.71|287.71|293.65|287.65|0
1643729400000|2022-02-01 15:30:00|293.69|287.69|293.57|287.57|293.83|287.83|293.57|287.57|0
1643729410000|2022-02-01 15:30:10|293.58|287.58|293.61|287.61|293.61|287.61|293.58|287.58|0
1643729420000|2022-02-01 15:30:20|293.62|287.62|293.71|287.71|293.71|287.71|293.62|287.62|0
1643729430000|2022-02-01 15:30:30|293.7|287.7|293.7|287.7|293.71|287.71|293.7|287.7|0
1643729440000|2022-02-01 15:30:40|293.69|287.69|293.5|287.5|293.69|287.69|293.5|287.5|0
1643729450000|2022-02-01 15:30:50|293.51|287.51|293.59|287.59|293.59|287.59|293.51|287.51|0
1643729460000|2022-02-01 15:31:00|293.6|287.6|293.65|287.65|293.65|287.65|293.6|287.6|0
1643729470000|2022-02-01 15:31:10|293.64|287.64|293.92|287.92|293.92|287.92|293.64|287.64|0
1643729480000|2022-02-01 15:31:20|294.01|288.01|293.96|287.96|294.01|288.01|293.96|287.96|0
1643729490000|2022-02-01 15:31:30|293.95|287.95|293.96|287.96|293.96|287.96|293.95|287.95|0
1643729500000|2022-02-01 15:31:40|293.95|287.95|294.21|288.21|294.23|288.23|293.94|287.94|0
1643729510000|2022-02-01 15:31:50|294.22|288.22|294.3|288.3|294.3|288.3|294.22|288.22|0
1643729520000|2022-02-01 15:32:00|294.32|288.32|294.56|288.56|294.56|288.56|294.32|288.32|0
1643729530000|2022-02-01 15:32:10|294.57|288.57|294.6|288.6|294.63|288.63|294.57|288.57|0
1643729540000|2022-02-01 15:32:20|294.59|288.59|294.56|288.56|294.59|288.59|294.55|288.55|0
1643729550000|2022-02-01 15:32:30|294.48|288.48|294.5|288.5|294.52|288.52|294.48|288.48|0
1643729560000|2022-02-01 15:32:40|294.56|288.56|294.56|288.56|294.57|288.57|294.56|288.56|0
1643729570000|2022-02-01 15:32:50|294.51|288.51|294.53|288.53|294.53|288.53|294.51|288.51|0
1643729580000|2022-02-01 15:33:00|294.52|288.52|294.6|288.6|294.6|288.6|294.39|288.39|0
1643729590000|2022-02-01 15:33:10|294.61|288.61|294.61|288.61|294.61|288.61|294.61|288.61|0
1643729600000|2022-02-01 15:33:20|294.6|288.6|294.44|288.44|294.6|288.6|294.44|288.44|0
1643729610000|2022-02-01 15:33:30|294.39|288.39|294.3|288.3|294.39|288.39|294.3|288.3|0
1643729620000|2022-02-01 15:33:40|294.34|288.34|294.63|288.63|294.63|288.63|294.34|288.34|0
1643729630000|2022-02-01 15:33:50|294.54|288.54|294.81|288.81|294.82|288.82|294.54|288.54|0
1643729640000|2022-02-01 15:34:00|294.78|288.78|294.7|288.7|294.8|288.8|294.67|288.67|0
1643729650000|2022-02-01 15:34:10|294.71|288.71|294.77|288.77|294.77|288.77|294.71|288.71|0
1643729660000|2022-02-01 15:34:20|294.76|288.76|294.77|288.77|294.78|288.78|294.76|288.76|0
1643729670000|2022-02-01 15:34:30|294.76|288.76|294.74|288.74|294.76|288.76|294.71|288.71|0
1643729680000|2022-02-01 15:34:40|294.71|288.71|294.7|288.7|294.71|288.71|294.65|288.65|0
1643729690000|2022-02-01 15:34:50|294.69|288.69|294.7|288.7|294.7|288.7|294.69|288.69|0
1643729700000|2022-02-01 15:35:00|294.68|288.68|294.73|288.73|294.79|288.79|294.65|288.65|0
1643729710000|2022-02-01 15:35:10|294.74|288.74|294.75|288.75|294.77|288.77|294.73|288.73|0
1643729720000|2022-02-01 15:35:20|294.72|288.72|294.66|288.66|294.76|288.76|294.66|288.66|0
1643729730000|2022-02-01 15:35:30|294.67|288.67|294.57|288.57|294.67|288.67|294.53|288.53|0
1643729740000|2022-02-01 15:35:40|294.58|288.58|294.55|288.55|294.58|288.58|294.55|288.55|0
1643729750000|2022-02-01 15:35:50|294.47|288.47|294.51|288.51|294.58|288.58|294.47|288.47|0
1643729760000|2022-02-01 15:36:00|294.48|288.48|294.51|288.51|294.53|288.53|294.48|288.48|0
1643729770000|2022-02-01 15:36:10|294.5|288.5|294.5|288.5|294.51|288.51|294.49|288.49|0
1643729780000|2022-02-01 15:36:20|294.54|288.54|294.54|288.54|294.56|288.56|294.54|288.54|0
1643729790000|2022-02-01 15:36:30|294.57|288.57|294.55|288.55|294.58|288.58|294.54|288.54|0
1643729800000|2022-02-01 15:36:40|294.56|288.56|294.66|288.66|294.66|288.66|294.56|288.56|0
1643729810000|2022-02-01 15:36:50|294.73|288.73|294.76|288.76|294.76|288.76|294.73|288.73|0
1643729820000|2022-02-01 15:37:00|294.75|288.75|294.82|288.82|294.83|288.83|294.75|288.75|0
1643729830000|2022-02-01 15:37:10|294.84|288.84|295.14|289.14|295.14|289.14|294.84|288.84|0
1643729840000|2022-02-01 15:37:20|295.1|289.1|295.21|289.21|295.21|289.21|295.1|289.1|0
1643729850000|2022-02-01 15:37:30|295.2|289.2|295.16|289.16|295.22|289.22|295.16|289.16|0
1643729860000|2022-02-01 15:37:40|295.24|289.24|295.24|289.24|295.27|289.27|295.24|289.24|0
1643729870000|2022-02-01 15:37:50|295.26|289.26|295.39|289.39|295.39|289.39|295.26|289.26|0
1643729880000|2022-02-01 15:38:00|295.35|289.35|295.39|289.39|295.39|289.39|295.34|289.34|0
1643729890000|2022-02-01 15:38:10|295.4|289.4|295.62|289.62|295.62|289.62|295.4|289.4|0
1643729900000|2022-02-01 15:38:20|295.53|289.53|295.84|289.84|295.84|289.84|295.53|289.53|0
1643729910000|2022-02-01 15:38:30|295.87|289.87|295.99|289.99|295.99|289.99|295.87|289.87|0
1643729920000|2022-02-01 15:38:40|296.05|290.05|296.01|290.01|296.05|290.05|296.01|290.01|0
1643729930000|2022-02-01 15:38:50|296.15|290.15|295.97|289.97|296.15|290.15|295.97|289.97|0
1643729940000|2022-02-01 15:39:00|295.93|289.93|295.94|289.94|295.94|289.94|295.93|289.93|0
1643729950000|2022-02-01 15:39:10|295.96|289.96|296.03|290.03|296.05|290.05|295.96|289.96|0
1643729960000|2022-02-01 15:39:20|296.05|290.05|296.08|290.08|296.08|290.08|296|290|0
1643729970000|2022-02-01 15:39:30|296.07|290.07|296.26|290.26|296.26|290.26|296.04|290.04|0
1643729980000|2022-02-01 15:39:40|296.35|290.35|296.41|290.41|296.46|290.46|296.32|290.32|0
1643729990000|2022-02-01 15:39:50|296.4|290.4|296.39|290.39|296.4|290.4|296.38|290.38|0
1643730000000|2022-02-01 15:40:00|296.41|290.41|296.52|290.52|296.52|290.52|296.41|290.41|0
1643730010000|2022-02-01 15:40:10|296.56|290.56|296.68|290.68|296.68|290.68|296.56|290.56|0
1643730020000|2022-02-01 15:40:20|296.71|290.71|296.74|290.74|296.74|290.74|296.7|290.7|0
1643730030000|2022-02-01 15:40:30|296.73|290.73|296.88|290.88|296.88|290.88|296.73|290.73|0
1643730040000|2022-02-01 15:40:40|296.93|290.93|297.05|291.05|297.05|291.05|296.91|290.91|0
1643730050000|2022-02-01 15:40:50|297|291|297.03|291.03|297.07|291.07|297|291|0
1643730060000|2022-02-01 15:41:00|297.06|291.06|297.07|291.07|297.09|291.09|297.05|291.05|0
1643730070000|2022-02-01 15:41:10|297.04|291.04|297.06|291.06|297.06|291.06|297.04|291.04|0
1643730080000|2022-02-01 15:41:20|297.05|291.05|296.8|290.8|297.05|291.05|296.8|290.8|0
1643730090000|2022-02-01 15:41:30|296.81|290.81|296.83|290.83|296.83|290.83|296.81|290.81|0
1643730100000|2022-02-01 15:41:40|296.87|290.87|296.81|290.81|296.87|290.87|296.81|290.81|0
1643730110000|2022-02-01 15:41:50|296.82|290.82|297.11|291.11|297.13|291.13|296.82|290.82|0
1643730120000|2022-02-01 15:42:00|297.12|291.12|297.12|291.12|297.12|291.12|297.12|291.12|0
1643730130000|2022-02-01 15:42:10|297.1|291.1|297.1|291.1|297.1|291.1|297.1|291.1|0
1643730140000|2022-02-01 15:42:20|297.03|291.03|296.82|290.82|297.03|291.03|296.82|290.82|0
1643730150000|2022-02-01 15:42:30|296.79|290.79|296.82|290.82|296.82|290.82|296.76|290.76|0
1643730160000|2022-02-01 15:42:40|296.83|290.83|296.68|290.68|296.83|290.83|296.68|290.68|0
1643730170000|2022-02-01 15:42:50|296.69|290.69|296.69|290.69|296.69|290.69|296.67|290.67|0
1643730180000|2022-02-01 15:43:00|296.67|290.67|296.5|290.5|296.67|290.67|296.5|290.5|0
1643730190000|2022-02-01 15:43:10|296.46|290.46|296.03|290.03|296.46|290.46|296.02|290.02|0
1643730200000|2022-02-01 15:43:20|296.04|290.04|295.99|289.99|296.04|290.04|295.96|289.96|0
1643730210000|2022-02-01 15:43:30|296|290|295.95|289.95|296|290|295.95|289.95|0
1643730220000|2022-02-01 15:43:40|295.96|289.96|295.93|289.93|295.99|289.99|295.93|289.93|0
1643730230000|2022-02-01 15:43:50|295.92|289.92|295.86|289.86|295.93|289.93|295.86|289.86|0
1643730240000|2022-02-01 15:44:00|295.85|289.85|295.91|289.91|295.91|289.91|295.85|289.85|0
1643730250000|2022-02-01 15:44:10|295.92|289.92|295.9|289.9|295.92|289.92|295.86|289.86|0
1643730260000|2022-02-01 15:44:20|295.89|289.89|295.92|289.92|295.94|289.94|295.89|289.89|0
1643730270000|2022-02-01 15:44:30|295.91|289.91|295.88|289.88|295.91|289.91|295.86|289.86|0
1643730280000|2022-02-01 15:44:40|295.89|289.89|295.88|289.88|295.89|289.89|295.88|289.88|0
1643730290000|2022-02-01 15:44:50|295.89|289.89|295.88|289.88|295.92|289.92|295.88|289.88|0
1643730300000|2022-02-01 15:45:00|295.91|289.91|296.13|290.13|296.14|290.14|295.91|289.91|0
1643730310000|2022-02-01 15:45:10|296.12|290.12|296.14|290.14|296.15|290.15|296.12|290.12|0
1643730320000|2022-02-01 15:45:20|296.15|290.15|296.2|290.2|296.21|290.21|296.15|290.15|0
1643730330000|2022-02-01 15:45:30|296.21|290.21|296.2|290.2|296.21|290.21|296.2|290.2|0
1643730340000|2022-02-01 15:45:40|296.21|290.21|296.18|290.18|296.24|290.24|296.09|290.09|0
1643730350000|2022-02-01 15:45:50|296.19|290.19|296.06|290.06|296.19|290.19|296.06|290.06|0
1643730360000|2022-02-01 15:46:00|296.05|290.05|296.07|290.07|296.09|290.09|296.05|290.05|0
1643730370000|2022-02-01 15:46:10|296.1|290.1|296.05|290.05|296.1|290.1|296.05|290.05|0
1643730380000|2022-02-01 15:46:20|296.06|290.06|296.06|290.06|296.06|290.06|296.05|290.05|0
1643730390000|2022-02-01 15:46:30|296.07|290.07|295.95|289.95|296.07|290.07|295.94|289.94|0
1643730400000|2022-02-01 15:46:40|295.94|289.94|295.95|289.95|295.97|289.97|295.93|289.93|0
1643730410000|2022-02-01 15:46:50|295.96|289.96|296.01|290.01|296.01|290.01|295.96|289.96|0
1643730420000|2022-02-01 15:47:00|296.02|290.02|295.99|289.99|296.02|290.02|295.99|289.99|0
1643730430000|2022-02-01 15:47:10|296|290|296|290|296|290|295.98|289.98|0
1643730440000|2022-02-01 15:47:20|295.99|289.99|296.02|290.02|296.03|290.03|295.99|289.99|0
1643730450000|2022-02-01 15:47:30|296.03|290.03|295.98|289.98|296.03|290.03|295.98|289.98|0
1643730460000|2022-02-01 15:47:40|296.03|290.03|295.91|289.91|296.06|290.06|295.91|289.91|0
1643730470000|2022-02-01 15:47:50|295.9|289.9|296.08|290.08|296.14|290.14|295.9|289.9|0
1643730480000|2022-02-01 15:48:00|296.06|290.06|295.91|289.91|296.06|290.06|295.91|289.91|0
1643730490000|2022-02-01 15:48:10|295.9|289.9|295.85|289.85|295.91|289.91|295.85|289.85|0
1643730500000|2022-02-01 15:48:20|295.82|289.82|295.88|289.88|295.89|289.89|295.82|289.82|0
1643730510000|2022-02-01 15:48:30|295.87|289.87|296.08|290.08|296.08|290.08|295.87|289.87|0
1643730520000|2022-02-01 15:48:40|296.07|290.07|296.19|290.19|296.2|290.2|296.07|290.07|0
1643730530000|2022-02-01 15:48:50|296.17|290.17|296.26|290.26|296.26|290.26|296.13|290.13|0
1643730540000|2022-02-01 15:49:00|296.27|290.27|296.47|290.47|296.47|290.47|296.27|290.27|0
1643730550000|2022-02-01 15:49:10|296.48|290.48|296.49|290.49|296.49|290.49|296.48|290.48|0
1643730560000|2022-02-01 15:49:20|296.48|290.48|296.41|290.41|296.5|290.5|296.41|290.41|0
1643730570000|2022-02-01 15:49:30|296.4|290.4|296.4|290.4|296.4|290.4|296.39|290.39|0
1643730580000|2022-02-01 15:49:40|296.41|290.41|296.39|290.39|296.42|290.42|296.39|290.39|0
1643730590000|2022-02-01 15:49:50|296.38|290.38|296.38|290.38|296.39|290.39|296.38|290.38|0
1643730600000|2022-02-01 15:50:00|296.39|290.39|296.25|290.25|296.42|290.42|296.25|290.25|0
1643730610000|2022-02-01 15:50:10|296.26|290.26|296.33|290.33|296.33|290.33|296.26|290.26|0
1643730620000|2022-02-01 15:50:20|296.39|290.39|296.41|290.41|296.42|290.42|296.39|290.39|0
1643730630000|2022-02-01 15:50:30|296.42|290.42|296.39|290.39|296.42|290.42|296.35|290.35|0
1643730640000|2022-02-01 15:50:40|296.42|290.42|296.42|290.42|296.42|290.42|296.42|290.42|0
1643730650000|2022-02-01 15:50:50|296.4|290.4|296.37|290.37|296.4|290.4|296.37|290.37|0
1643730660000|2022-02-01 15:51:00|296.35|290.35|296.41|290.41|296.41|290.41|296.34|290.34|0
1643730670000|2022-02-01 15:51:10|296.42|290.42|296.52|290.52|296.52|290.52|296.42|290.42|0
1643730680000|2022-02-01 15:51:20|296.57|290.57|296.77|290.77|296.77|290.77|296.57|290.57|0
1643730690000|2022-02-01 15:51:30|296.76|290.76|297.03|291.03|297.03|291.03|296.76|290.76|0
1643730700000|2022-02-01 15:51:40|297.61|291.61|297.71|291.71|297.79|291.79|297.61|291.61|0
1643730710000|2022-02-01 15:51:50|297.72|291.72|297.71|291.71|297.73|291.73|297.71|291.71|0
1643730720000|2022-02-01 15:52:00|297.74|291.74|297.68|291.68|297.75|291.75|297.68|291.68|0
1643730730000|2022-02-01 15:52:10|297.67|291.67|297.67|291.67|297.67|291.67|297.67|291.67|0
1643730740000|2022-02-01 15:52:20|297.69|291.69|297.73|291.73|297.73|291.73|297.69|291.69|0
1643730750000|2022-02-01 15:52:30|297.72|291.72|297.78|291.78|297.78|291.78|297.72|291.72|0
1643730760000|2022-02-01 15:52:40|297.79|291.79|297.86|291.86|297.87|291.87|297.79|291.79|0
1643730770000|2022-02-01 15:52:50|297.81|291.81|297.73|291.73|297.81|291.81|297.73|291.73|0
1643730780000|2022-02-01 15:53:00|297.69|291.69|297.66|291.66|297.69|291.69|297.66|291.66|0
1643730790000|2022-02-01 15:53:10|297.67|291.67|297.83|291.83|297.84|291.84|297.67|291.67|0
1643730800000|2022-02-01 15:53:20|297.82|291.82|297.81|291.81|297.86|291.86|297.81|291.81|0
1643730810000|2022-02-01 15:53:30|297.83|291.83|297.83|291.83|297.83|291.83|297.81|291.81|0
1643730820000|2022-02-01 15:53:40|297.84|291.84|298.06|292.06|298.06|292.06|297.84|291.84|0
1643730830000|2022-02-01 15:53:50|298.08|292.08|298.07|292.07|298.19|292.19|298.07|292.07|0
1643730840000|2022-02-01 15:54:00|298.06|292.06|297.94|291.94|298.06|292.06|297.86|291.86|0
1643730850000|2022-02-01 15:54:10|297.96|291.96|297.91|291.91|298|292|297.91|291.91|0
1643730860000|2022-02-01 15:54:20|297.94|291.94|298.07|292.07|298.07|292.07|297.94|291.94|0
1643730870000|2022-02-01 15:54:30|298.17|292.17|298.33|292.33|298.33|292.33|298.14|292.14|0
1643730880000|2022-02-01 15:54:40|298.32|292.32|298.31|292.31|298.33|292.33|298.3|292.3|0
1643730890000|2022-02-01 15:54:50|298.26|292.26|298.28|292.28|298.28|292.28|298.26|292.26|0
1643730900000|2022-02-01 15:55:00|298.27|292.27|298.29|292.29|298.29|292.29|298.26|292.26|0
1643730910000|2022-02-01 15:55:10|298.3|292.3|298.4|292.4|298.4|292.4|298.3|292.3|0
1643730920000|2022-02-01 15:55:20|298.45|292.45|298.5|292.5|298.5|292.5|298.45|292.45|0
1643730930000|2022-02-01 15:55:30|298.59|292.59|298.61|292.61|298.63|292.63|298.59|292.59|0
1643730940000|2022-02-01 15:55:40|298.63|292.63|298.59|292.59|298.63|292.63|298.59|292.59|0
1643730950000|2022-02-01 15:55:50|298.57|292.57|298.57|292.57|298.59|292.59|298.57|292.57|0
1643730960000|2022-02-01 15:56:00|298.58|292.58|298.58|292.58|298.58|292.58|298.57|292.57|0
1643730970000|2022-02-01 15:56:10|298.57|292.57|298.46|292.46|298.57|292.57|298.46|292.46|0
1643730980000|2022-02-01 15:56:20|298.47|292.47|298.56|292.56|298.57|292.57|298.44|292.44|0
1643730990000|2022-02-01 15:56:30|298.52|292.52|298.55|292.55|298.56|292.56|298.52|292.52|0
1643731000000|2022-02-01 15:56:40|298.56|292.56|298.57|292.57|298.57|292.57|298.56|292.56|0
1643731010000|2022-02-01 15:56:50|298.6|292.6|298.59|292.59|298.6|292.6|298.59|292.59|0
1643731020000|2022-02-01 15:57:00|298.58|292.58|298.78|292.78|298.78|292.78|298.57|292.57|0
1643731030000|2022-02-01 15:57:10|298.8|292.8|298.81|292.81|298.82|292.82|298.8|292.8|0
1643731040000|2022-02-01 15:57:20|298.8|292.8|298.87|292.87|298.87|292.87|298.8|292.8|0
1643731050000|2022-02-01 15:57:30|298.86|292.86|298.85|292.85|298.86|292.86|298.85|292.85|0
1643731060000|2022-02-01 15:57:40|298.84|292.84|298.79|292.79|298.87|292.87|298.79|292.79|0
1643731070000|2022-02-01 15:57:50|298.98|292.98|299.01|293.01|299.01|293.01|298.98|292.98|0
1643731080000|2022-02-01 15:58:00|299.02|293.02|299.04|293.04|299.05|293.05|299.01|293.01|0
1643731090000|2022-02-01 15:58:10|299.03|293.03|299.04|293.04|299.04|293.04|299.03|293.03|0
1643731100000|2022-02-01 15:58:20|299.01|293.01|299.04|293.04|299.04|293.04|299.01|293.01|0
1643731110000|2022-02-01 15:58:30|299.03|293.03|299.02|293.02|299.04|293.04|299.02|293.02|0
1643731120000|2022-02-01 15:58:40|299.05|293.05|299.06|293.06|299.06|293.06|299.05|293.05|0
1643731130000|2022-02-01 15:58:50|299.03|293.03|299.04|293.04|299.04|293.04|299.02|293.02|0
1643731140000|2022-02-01 15:59:00|299.05|293.05|299.04|293.04|299.05|293.05|299.03|293.03|0
1643731150000|2022-02-01 15:59:10|299.05|293.05|299.06|293.06|299.06|293.06|299.03|293.03|0
1643731160000|2022-02-01 15:59:20|299.05|293.05|299.15|293.15|299.15|293.15|299.05|293.05|0
1643731170000|2022-02-01 15:59:30|299.14|293.14|299.02|293.02|299.14|293.14|299|293|0
1643731180000|2022-02-01 15:59:40|299.05|293.05|299.06|293.06|299.08|293.08|299.05|293.05|0
1643731190000|2022-02-01 15:59:50|299.05|293.05|299.03|293.03|299.05|293.05|299.03|293.03|0
1643731200000|2022-02-01 16:00:00|299.04|293.04|299.17|293.17|299.17|293.17|299.04|293.04|0
1643731210000|2022-02-01 16:00:10|299.21|293.21|299.26|293.26|299.26|293.26|299.19|293.19|0
1643731220000|2022-02-01 16:00:20|299.24|293.24|299.23|293.23|299.24|293.24|299.23|293.23|0
1643731230000|2022-02-01 16:00:30|299.26|293.26|299.27|293.27|299.27|293.27|299.26|293.26|0
1643731240000|2022-02-01 16:00:40|299.24|293.24|299.39|293.39|299.4|293.4|299.24|293.24|0
1643731250000|2022-02-01 16:00:50|299.4|293.4|299.99|293.99|299.99|293.99|299.4|293.4|0
1643731260000|2022-02-01 16:01:00|300|294|300.02|294.02|300.02|294.02|299.92|293.92|0
1643731270000|2022-02-01 16:01:10|299.93|293.93|299.93|293.93|299.98|293.98|299.93|293.93|0
1643731280000|2022-02-01 16:01:20|299.98|293.98|300.26|294.26|300.26|294.26|299.98|293.98|0
1643731290000|2022-02-01 16:01:30|300.28|294.28|300.22|294.22|300.33|294.33|300.22|294.22|0
1643731300000|2022-02-01 16:01:40|300.21|294.21|300.18|294.18|300.22|294.22|300.18|294.18|0
1643731310000|2022-02-01 16:01:50|300.11|294.11|300.02|294.02|300.11|294.11|300.02|294.02|0
1643731320000|2022-02-01 16:02:00|300.03|294.03|300.12|294.12|300.21|294.21|300.03|294.03|0
1643731330000|2022-02-01 16:02:10|300.1|294.1|299.9|293.9|300.1|294.1|299.89|293.89|0
1643731340000|2022-02-01 16:02:20|299.91|293.91|300.04|294.04|300.04|294.04|299.91|293.91|0
1643731350000|2022-02-01 16:02:30|300.02|294.02|300.3|294.3|300.3|294.3|300.01|294.01|0
1643731360000|2022-02-01 16:02:40|300.31|294.31|300.25|294.25|300.31|294.31|300.24|294.24|0
1643731370000|2022-02-01 16:02:50|300.21|294.21|300.26|294.26|300.26|294.26|300.2|294.2|0
1643731380000|2022-02-01 16:03:00|300.27|294.27|300.35|294.35|300.35|294.35|300.27|294.27|0
1643731390000|2022-02-01 16:03:10|300.33|294.33|300.37|294.37|300.37|294.37|300.33|294.33|0
1643731400000|2022-02-01 16:03:20|300.36|294.36|300.39|294.39|300.39|294.39|300.31|294.31|0
1643731410000|2022-02-01 16:03:30|300.42|294.42|300.42|294.42|300.43|294.43|300.41|294.41|0
1643731420000|2022-02-01 16:03:40|300.43|294.43|300.46|294.46|300.46|294.46|300.43|294.43|0
1643731430000|2022-02-01 16:03:50|300.47|294.47|300.35|294.35|300.47|294.47|300.35|294.35|0
1643731440000|2022-02-01 16:04:00|300.36|294.36|300.28|294.28|300.42|294.42|300.28|294.28|0
1643731450000|2022-02-01 16:04:10|300.27|294.27|300.26|294.26|300.27|294.27|300.26|294.26|0
1643731460000|2022-02-01 16:04:20|300.18|294.18|300.15|294.15|300.18|294.18|300.15|294.15|0
1643731470000|2022-02-01 16:04:30|300.16|294.16|300.18|294.18|300.18|294.18|300.16|294.16|0
1643731480000|2022-02-01 16:04:40|300.19|294.19|300.02|294.02|300.19|294.19|300.01|294.01|0
1643731490000|2022-02-01 16:04:50|299.92|293.92|299.99|293.99|300.04|294.04|299.92|293.92|0
1643731500000|2022-02-01 16:05:00|300.02|294.02|300.02|294.02|300.04|294.04|300.02|294.02|0
1643731510000|2022-02-01 16:05:10|299.99|293.99|299.97|293.97|299.99|293.99|299.96|293.96|0
1643731520000|2022-02-01 16:05:20|300.06|294.06|299.95|293.95|300.06|294.06|299.95|293.95|0
1643731530000|2022-02-01 16:05:30|299.94|293.94|299.94|293.94|299.94|293.94|299.94|293.94|0
1643731540000|2022-02-01 16:05:40|299.95|293.95|300.04|294.04|300.04|294.04|299.88|293.88|0
1643731550000|2022-02-01 16:05:50|300.02|294.02|300.02|294.02|300.03|294.03|300.02|294.02|0
1643731560000|2022-02-01 16:06:00|300.06|294.06|299.99|293.99|300.07|294.07|299.99|293.99|0
1643731570000|2022-02-01 16:06:10|300|294|300.23|294.23|300.23|294.23|300|294|0
1643731580000|2022-02-01 16:06:20|300.3|294.3|300.34|294.34|300.34|294.34|300.23|294.23|0
1643731590000|2022-02-01 16:06:30|300.33|294.33|300.22|294.22|300.34|294.34|300.22|294.22|0
1643731600000|2022-02-01 16:06:40|300.19|294.19|300.32|294.32|300.36|294.36|300.19|294.19|0
1643731610000|2022-02-01 16:06:50|300.25|294.25|300.18|294.18|300.26|294.26|300.18|294.18|0
1643731620000|2022-02-01 16:07:00|300.33|294.33|300.36|294.36|300.36|294.36|300.33|294.33|0
1643731630000|2022-02-01 16:07:10|300.38|294.38|300.32|294.32|300.39|294.39|300.29|294.29|0
1643731640000|2022-02-01 16:07:20|300.36|294.36|300.62|294.62|300.62|294.62|300.36|294.36|0
1643731650000|2022-02-01 16:07:30|300.61|294.61|300.68|294.68|300.73|294.73|300.61|294.61|0
1643731660000|2022-02-01 16:07:40|300.67|294.67|300.96|294.96|300.96|294.96|300.67|294.67|0
1643731670000|2022-02-01 16:07:50|300.94|294.94|300.93|294.93|300.94|294.94|300.84|294.84|0
1643731680000|2022-02-01 16:08:00|300.94|294.94|301|295|301.05|295.05|300.94|294.94|0
1643731690000|2022-02-01 16:08:10|300.99|294.99|300.99|294.99|301|295|300.99|294.99|0
1643731700000|2022-02-01 16:08:20|301.02|295.02|301.08|295.08|301.12|295.12|301.02|295.02|0
1643731710000|2022-02-01 16:08:30|301.07|295.07|301.12|295.12|301.12|295.12|301.07|295.07|0
1643731720000|2022-02-01 16:08:40|301.15|295.15|301.19|295.19|301.19|295.19|301.15|295.15|0
1643731730000|2022-02-01 16:08:50|301.2|295.2|301.22|295.22|301.22|295.22|301.2|295.2|0
1643731740000|2022-02-01 16:09:00|301.13|295.13|301.13|295.13|301.13|295.13|301.13|295.13|0
1643731750000|2022-02-01 16:09:10|301.16|295.16|301.19|295.19|301.19|295.19|301.16|295.16|0
1643731760000|2022-02-01 16:09:20|301.17|295.17|301.16|295.16|301.17|295.17|301.16|295.16|0
1643731770000|2022-02-01 16:09:30|301.15|295.15|301.39|295.39|301.39|295.39|301.15|295.15|0
1643731780000|2022-02-01 16:09:40|301.4|295.4|301.52|295.52|301.52|295.52|301.39|295.39|0
1643731790000|2022-02-01 16:09:50|301.57|295.57|301.49|295.49|301.57|295.57|301.46|295.46|0
1643731800000|2022-02-01 16:10:00|301.5|295.5|301.5|295.5|301.5|295.5|301.5|295.5|0
1643731810000|2022-02-01 16:10:10|301.51|295.51|301.47|295.47|301.51|295.51|301.47|295.47|0
1643731830000|2022-02-01 16:10:30|301.44|295.44|301.52|295.52|301.52|295.52|301.44|295.44|0
1643731840000|2022-02-01 16:10:40|301.51|295.51|301.48|295.48|301.51|295.51|301.48|295.48|0
1643731850000|2022-02-01 16:10:50|301.5|295.5|301.51|295.51|301.52|295.52|301.5|295.5|0
1643731860000|2022-02-01 16:11:00|301.53|295.53|301.6|295.6|301.6|295.6|301.53|295.53|0
1643731870000|2022-02-01 16:11:10|301.62|295.62|301.65|295.65|301.65|295.65|301.62|295.62|0
1643731880000|2022-02-01 16:11:20|301.5|295.5|301.67|295.67|301.67|295.67|301.36|295.36|0
1643731890000|2022-02-01 16:11:30|301.66|295.66|301.7|295.7|301.7|295.7|301.66|295.66|0
1643731900000|2022-02-01 16:11:40|301.57|295.57|301.63|295.63|301.63|295.63|301.57|295.57|0
1643731910000|2022-02-01 16:11:50|301.67|295.67|301.66|295.66|301.67|295.67|301.62|295.62|0
1643731920000|2022-02-01 16:12:00|301.72|295.72|301.65|295.65|301.74|295.74|301.65|295.65|0
1643731930000|2022-02-01 16:12:10|301.66|295.66|301.79|295.79|301.79|295.79|301.66|295.66|0
1643731940000|2022-02-01 16:12:20|301.83|295.83|301.8|295.8|301.84|295.84|301.8|295.8|0
1643731950000|2022-02-01 16:12:30|301.79|295.79|301.85|295.85|301.85|295.85|301.79|295.79|0
1643731960000|2022-02-01 16:12:40|301.88|295.88|302.11|296.11|302.11|296.11|301.87|295.87|0
1643731970000|2022-02-01 16:12:50|302.14|296.14|302.06|296.06|302.14|296.14|302.06|296.06|0
1643731980000|2022-02-01 16:13:00|302.07|296.07|302.1|296.1|302.1|296.1|302.07|296.07|0
1643731990000|2022-02-01 16:13:10|302.09|296.09|302.31|296.31|302.31|296.31|302.09|296.09|0
1643732000000|2022-02-01 16:13:20|302.35|296.35|302.25|296.25|302.35|296.35|302.23|296.23|0
1643732010000|2022-02-01 16:13:30|302.26|296.26|302.27|296.27|302.27|296.27|302.25|296.25|0
1643732020000|2022-02-01 16:13:40|302.44|296.44|303.01|297.01|303.01|297.01|302.44|296.44|0
1643732030000|2022-02-01 16:13:50|303.02|297.02|303.14|297.14|303.14|297.14|303.02|297.02|0
1643732040000|2022-02-01 16:14:00|303.17|297.17|302.78|296.78|303.17|297.17|302.78|296.78|0
1643732050000|2022-02-01 16:14:10|302.74|296.74|302.74|296.74|302.83|296.83|302.73|296.73|0
1643732060000|2022-02-01 16:14:20|302.71|296.71|302.68|296.68|302.71|296.71|302.68|296.68|0
1643732070000|2022-02-01 16:14:30|302.7|296.7|302.71|296.71|302.72|296.72|302.7|296.7|0
1643732080000|2022-02-01 16:14:40|302.94|296.94|303.05|297.05|303.05|297.05|302.9|296.9|0
1643732090000|2022-02-01 16:14:50|303.06|297.06|303.14|297.14|303.15|297.15|303.06|297.06|0
1643732100000|2022-02-01 16:15:00|303.15|297.15|302.95|296.95|303.15|297.15|302.95|296.95|0
1643732110000|2022-02-01 16:15:10|302.93|296.93|302.8|296.8|302.96|296.96|302.8|296.8|0
1643732120000|2022-02-01 16:15:20|302.82|296.82|302.86|296.86|302.88|296.88|302.82|296.82|0
1643732130000|2022-02-01 16:15:30|302.9|296.9|302.86|296.86|302.9|296.9|302.86|296.86|0
1643732140000|2022-02-01 16:15:40|302.84|296.84|302.85|296.85|302.85|296.85|302.84|296.84|0
1643732150000|2022-02-01 16:15:50|302.83|296.83|302.82|296.82|302.84|296.84|302.8|296.8|0
1643732160000|2022-02-01 16:16:00|302.84|296.84|302.8|296.8|302.84|296.84|302.74|296.74|0
1643732170000|2022-02-01 16:16:10|302.89|296.89|302.72|296.72|302.89|296.89|302.72|296.72|0
1643732180000|2022-02-01 16:16:20|302.73|296.73|302.8|296.8|302.8|296.8|302.73|296.73|0
1643732190000|2022-02-01 16:16:30|302.88|296.88|302.95|296.95|302.95|296.95|302.88|296.88|0
1643732200000|2022-02-01 16:16:40|302.92|296.92|303.02|297.02|303.02|297.02|302.92|296.92|0
1643732210000|2022-02-01 16:16:50|303.04|297.04|302.9|296.9|303.04|297.04|302.9|296.9|0
1643732220000|2022-02-01 16:17:00|302.91|296.91|302.93|296.93|302.94|296.94|302.91|296.91|0
1643732230000|2022-02-01 16:17:10|302.95|296.95|302.95|296.95|302.95|296.95|302.95|296.95|0
1643732240000|2022-02-01 16:17:20|302.94|296.94|302.98|296.98|302.98|296.98|302.94|296.94|0
1643732250000|2022-02-01 16:17:30|303.01|297.01|303.01|297.01|303.01|297.01|303.01|297.01|0
1643732260000|2022-02-01 16:17:40|303.05|297.05|303.04|297.04|303.05|297.05|303.04|297.04|0
1643732270000|2022-02-01 16:17:50|303.01|297.01|302.98|296.98|303.01|297.01|302.98|296.98|0
1643732280000|2022-02-01 16:18:00|302.97|296.97|302.98|296.98|302.98|296.98|302.97|296.97|0
1643732290000|2022-02-01 16:18:10|302.97|296.97|302.89|296.89|302.97|296.97|302.89|296.89|0
1643732300000|2022-02-01 16:18:20|302.88|296.88|302.91|296.91|302.91|296.91|302.88|296.88|0
1643732310000|2022-02-01 16:18:30|302.92|296.92|302.96|296.96|302.96|296.96|302.91|296.91|0
1643732320000|2022-02-01 16:18:40|302.93|296.93|302.93|296.93|302.94|296.94|302.89|296.89|0
1643732330000|2022-02-01 16:18:50|302.91|296.91|303.09|297.09|303.09|297.09|302.9|296.9|0
1643732340000|2022-02-01 16:19:00|303.14|297.14|303.2|297.2|303.21|297.21|303.14|297.14|0
1643732350000|2022-02-01 16:19:10|303.22|297.22|303.22|297.22|303.22|297.22|303.22|297.22|0
1643732370000|2022-02-01 16:19:30|303.23|297.23|303.21|297.21|303.23|297.23|303.2|297.2|0
1643732380000|2022-02-01 16:19:40|303.22|297.22|303.08|297.08|303.22|297.22|303.08|297.08|0
1643732390000|2022-02-01 16:19:50|302.99|296.99|303.04|297.04|303.04|297.04|302.99|296.99|0
1643732400000|2022-02-01 16:20:00|303.03|297.03|303.07|297.07|303.07|297.07|303|297|0
1643732410000|2022-02-01 16:20:10|303.15|297.15|303.08|297.08|303.19|297.19|303.07|297.07|0
1643732420000|2022-02-01 16:20:20|303.13|297.13|303.14|297.14|303.15|297.15|303.1|297.1|0
1643732430000|2022-02-01 16:20:30|303.06|297.06|303.08|297.08|303.1|297.1|303.06|297.06|0
1643732440000|2022-02-01 16:20:40|303.07|297.07|303.2|297.2|303.22|297.22|303.05|297.05|0
1643732450000|2022-02-01 16:20:50|303.21|297.21|303.08|297.08|303.21|297.21|303.08|297.08|0
1643732460000|2022-02-01 16:21:00|303.04|297.04|302.97|296.97|303.04|297.04|302.97|296.97|0
1643732470000|2022-02-01 16:21:10|302.84|296.84|302.82|296.82|302.84|296.84|302.82|296.82|0
1643732480000|2022-02-01 16:21:20|302.78|296.78|302.71|296.71|302.78|296.78|302.71|296.71|0
1643732490000|2022-02-01 16:21:30|302.68|296.68|302.58|296.58|302.7|296.7|302.58|296.58|0
1643732500000|2022-02-01 16:21:40|302.6|296.6|302.57|296.57|302.61|296.61|302.57|296.57|0
1643732510000|2022-02-01 16:21:50|302.54|296.54|302.47|296.47|302.54|296.54|302.46|296.46|0
1643732520000|2022-02-01 16:22:00|302.44|296.44|302.42|296.42|302.44|296.44|302.42|296.42|0
1643732530000|2022-02-01 16:22:10|302.41|296.41|302.36|296.36|302.41|296.41|302.36|296.36|0
1643732540000|2022-02-01 16:22:20|302.29|296.29|302.36|296.36|302.36|296.36|302.22|296.22|0
1643732550000|2022-02-01 16:22:30|302.39|296.39|302.37|296.37|302.39|296.39|302.28|296.28|0
1643732560000|2022-02-01 16:22:40|302.36|296.36|302.12|296.12|302.36|296.36|302.12|296.12|0
1643732570000|2022-02-01 16:22:50|302.13|296.13|302.27|296.27|302.27|296.27|302.11|296.11|0
1643732580000|2022-02-01 16:23:00|302.28|296.28|302.12|296.12|302.28|296.28|302.12|296.12|0
1643732590000|2022-02-01 16:23:10|302.11|296.11|302.2|296.2|302.2|296.2|302.11|296.11|0
1643732600000|2022-02-01 16:23:20|302.17|296.17|302.21|296.21|302.21|296.21|302.17|296.17|0
1643732610000|2022-02-01 16:23:30|302.23|296.23|302.31|296.31|302.32|296.32|302.23|296.23|0
1643732620000|2022-02-01 16:23:40|302.29|296.29|302.29|296.29|302.3|296.3|302.29|296.29|0
1643732630000|2022-02-01 16:23:50|302.26|296.26|302.26|296.26|302.3|296.3|302.25|296.25|0
1643732640000|2022-02-01 16:24:00|302.27|296.27|302.29|296.29|302.29|296.29|302.27|296.27|0
1643732650000|2022-02-01 16:24:10|302.26|296.26|302.16|296.16|302.26|296.26|302.16|296.16|0
1643732660000|2022-02-01 16:24:20|302.17|296.17|301.99|295.99|302.29|296.29|301.9|295.9|0
1643732670000|2022-02-01 16:24:30|302|296|302.1|296.1|302.1|296.1|302|296|0
1643732680000|2022-02-01 16:24:40|302.12|296.12|302.12|296.12|302.12|296.12|302.12|296.12|0
1643732690000|2022-02-01 16:24:50|302.1|296.1|302.1|296.1|302.1|296.1|302.1|296.1|0
1643732700000|2022-02-01 16:25:00|302.11|296.11|302.25|296.25|302.26|296.26|302.11|296.11|0
1643732710000|2022-02-01 16:25:10|302.26|296.26|302.14|296.14|302.26|296.26|302.12|296.12|0
1643732720000|2022-02-01 16:25:20|302.12|296.12|302.13|296.13|302.13|296.13|302.12|296.12|0
1643732730000|2022-02-01 16:25:30|302.11|296.11|301.97|295.97|302.11|296.11|301.97|295.97|0
1643732740000|2022-02-01 16:25:40|301.98|295.98|302|296|302.07|296.07|301.98|295.98|0
1643732750000|2022-02-01 16:25:50|302.02|296.02|301.99|295.99|302.02|296.02|301.99|295.99|0
1643732760000|2022-02-01 16:26:00|302.1|296.1|302.2|296.2|302.2|296.2|302.1|296.1|0
1643732770000|2022-02-01 16:26:10|302.23|296.23|302.42|296.42|302.43|296.43|302.23|296.23|0
1643732780000|2022-02-01 16:26:20|302.5|296.5|302.57|296.57|302.57|296.57|302.5|296.5|0
1643732790000|2022-02-01 16:26:30|302.59|296.59|302.6|296.6|302.6|296.6|302.58|296.58|0
1643732800000|2022-02-01 16:26:40|302.5|296.5|302.63|296.63|302.63|296.63|302.5|296.5|0
1643732810000|2022-02-01 16:26:50|302.66|296.66|302.68|296.68|302.68|296.68|302.66|296.66|0
1643732820000|2022-02-01 16:27:00|302.67|296.67|302.74|296.74|302.74|296.74|302.67|296.67|0
1643732830000|2022-02-01 16:27:10|302.73|296.73|302.79|296.79|302.79|296.79|302.73|296.73|0
1643732840000|2022-02-01 16:27:20|302.8|296.8|302.81|296.81|302.84|296.84|302.8|296.8|0
1643732850000|2022-02-01 16:27:30|302.8|296.8|302.91|296.91|302.91|296.91|302.8|296.8|0
1643732860000|2022-02-01 16:27:40|302.9|296.9|303.08|297.08|303.08|297.08|302.9|296.9|0
1643732870000|2022-02-01 16:27:50|303.18|297.18|303.19|297.19|303.19|297.19|303.18|297.18|0
1643732880000|2022-02-01 16:28:00|303.21|297.21|303.15|297.15|303.21|297.21|303.14|297.14|0
1643732890000|2022-02-01 16:28:10|303.14|297.14|303.14|297.14|303.14|297.14|303.14|297.14|0
1643732900000|2022-02-01 16:28:20|303.11|297.11|303.14|297.14|303.14|297.14|303.11|297.11|0
1643732910000|2022-02-01 16:28:30|303.16|297.16|303.12|297.12|303.17|297.17|303.12|297.12|0
1643732920000|2022-02-01 16:28:40|303.13|297.13|303.13|297.13|303.14|297.14|303.13|297.13|0
1643732930000|2022-02-01 16:28:50|303.14|297.14|303.13|297.13|303.14|297.14|303.13|297.13|0
1643732940000|2022-02-01 16:29:00|303.1|297.1|303.1|297.1|303.1|297.1|303.1|297.1|0
1643732950000|2022-02-01 16:29:10|303.07|297.07|303.06|297.06|303.07|297.07|303.05|297.05|0
1643732960000|2022-02-01 16:29:20|303.05|297.05|302.98|296.98|303.05|297.05|302.98|296.98|0
1643732970000|2022-02-01 16:29:30|303.03|297.03|303.06|297.06|303.06|297.06|303.02|297.02|0
1643732980000|2022-02-01 16:29:40|303.05|297.05|302.99|296.99|303.05|297.05|302.97|296.97|0
1643732990000|2022-02-01 16:29:50|302.98|296.98|302.98|296.98|302.98|296.98|302.98|296.98|0
1643733000000|2022-02-01 16:30:00|302.97|296.97|302.93|296.93|302.97|296.97|302.92|296.92|0
1643733010000|2022-02-01 16:30:10|302.81|296.81|302.82|296.82|302.82|296.82|302.78|296.78|0
1643733020000|2022-02-01 16:30:20|302.81|296.81|302.63|296.63|302.81|296.81|302.63|296.63|0
1643733030000|2022-02-01 16:30:30|302.61|296.61|302.52|296.52|302.64|296.64|302.52|296.52|0
1643733040000|2022-02-01 16:30:40|302.51|296.51|302.34|296.34|302.56|296.56|302.34|296.34|0
1643733050000|2022-02-01 16:30:50|302.38|296.38|302.31|296.31|302.38|296.38|302.28|296.28|0
1643733060000|2022-02-01 16:31:00|302.3|296.3|302.2|296.2|302.3|296.3|302.2|296.2|0
1643733070000|2022-02-01 16:31:10|302.29|296.29|302.29|296.29|302.3|296.3|302.29|296.29|0
1643733080000|2022-02-01 16:31:20|302.28|296.28|302.18|296.18|302.29|296.29|302.1|296.1|0
1643733090000|2022-02-01 16:31:30|301.76|295.76|301.9|295.9|301.93|295.93|301.73|295.73|0
1643733100000|2022-02-01 16:31:40|301.84|295.84|301.96|295.96|301.96|295.96|301.84|295.84|0
1643733110000|2022-02-01 16:31:50|301.93|295.93|301.93|295.93|301.94|295.94|301.93|295.93|0
1643733120000|2022-02-01 16:32:00|301.9|295.9|301.76|295.76|301.9|295.9|301.76|295.76|0
1643733130000|2022-02-01 16:32:10|301.77|295.77|301.78|295.78|301.84|295.84|301.75|295.75|0
1643733140000|2022-02-01 16:32:20|301.77|295.77|301.76|295.76|301.77|295.77|301.73|295.73|0
1643733150000|2022-02-01 16:32:30|301.77|295.77|301.76|295.76|301.8|295.8|301.76|295.76|0
1643733160000|2022-02-01 16:32:40|301.75|295.75|301.7|295.7|301.75|295.75|301.68|295.68|0
1643733170000|2022-02-01 16:32:50|301.67|295.67|301.61|295.61|301.7|295.7|301.61|295.61|0
1643733180000|2022-02-01 16:33:00|301.62|295.62|301.62|295.62|301.68|295.68|301.62|295.62|0
1643733190000|2022-02-01 16:33:10|301.59|295.59|301.69|295.69|301.69|295.69|301.59|295.59|0
1643733200000|2022-02-01 16:33:20|301.68|295.68|301.69|295.69|301.75|295.75|301.68|295.68|0
1643733210000|2022-02-01 16:33:30|301.73|295.73|301.86|295.86|301.86|295.86|301.73|295.73|0
1643733220000|2022-02-01 16:33:40|301.79|295.79|301.98|295.98|301.99|295.99|301.79|295.79|0
1643733230000|2022-02-01 16:33:50|301.99|295.99|301.99|295.99|301.99|295.99|301.98|295.98|0
1643733240000|2022-02-01 16:34:00|302.08|296.08|302.09|296.09|302.09|296.09|302.08|296.08|0
1643733250000|2022-02-01 16:34:10|302.12|296.12|302.33|296.33|302.33|296.33|302.12|296.12|0
1643733260000|2022-02-01 16:34:20|302.34|296.34|302.41|296.41|302.41|296.41|302.34|296.34|0
1643733270000|2022-02-01 16:34:30|302.42|296.42|302.5|296.5|302.5|296.5|302.41|296.41|0
1643733280000|2022-02-01 16:34:40|302.51|296.51|302.58|296.58|302.58|296.58|302.51|296.51|0
1643733290000|2022-02-01 16:34:50|302.55|296.55|302.6|296.6|302.6|296.6|302.55|296.55|0
1643733300000|2022-02-01 16:35:00|302.59|296.59|302.61|296.61|302.61|296.61|302.59|296.59|0
1643733310000|2022-02-01 16:35:10|302.64|296.64|302.76|296.76|302.76|296.76|302.63|296.63|0
1643733320000|2022-02-01 16:35:20|302.75|296.75|302.72|296.72|302.75|296.75|302.72|296.72|0
1643733330000|2022-02-01 16:35:30|302.75|296.75|302.75|296.75|302.78|296.78|302.74|296.74|0
1643733340000|2022-02-01 16:35:40|302.77|296.77|302.8|296.8|302.8|296.8|302.75|296.75|0
1643733350000|2022-02-01 16:35:50|302.79|296.79|302.81|296.81|302.81|296.81|302.78|296.78|0
1643733360000|2022-02-01 16:36:00|302.8|296.8|302.81|296.81|302.83|296.83|302.8|296.8|0
1643733370000|2022-02-01 16:36:10|302.82|296.82|302.83|296.83|302.85|296.85|302.82|296.82|0
1643733380000|2022-02-01 16:36:20|302.74|296.74|302.62|296.62|302.75|296.75|302.62|296.62|0
1643733390000|2022-02-01 16:36:30|302.58|296.58|302.54|296.54|302.6|296.6|302.54|296.54|0
1643733400000|2022-02-01 16:36:40|302.55|296.55|302.56|296.56|302.56|296.56|302.55|296.55|0
1643733410000|2022-02-01 16:36:50|302.54|296.54|302.48|296.48|302.58|296.58|302.48|296.48|0
1643733420000|2022-02-01 16:37:00|302.47|296.47|302.36|296.36|302.47|296.47|302.35|296.35|0
1643733430000|2022-02-01 16:37:10|302.35|296.35|302.41|296.41|302.41|296.41|302.35|296.35|0
1643733440000|2022-02-01 16:37:20|302.4|296.4|302.38|296.38|302.4|296.4|302.38|296.38|0
1643733450000|2022-02-01 16:37:30|302.32|296.32|302.18|296.18|302.32|296.32|302.17|296.17|0
1643733460000|2022-02-01 16:37:40|302.17|296.17|302.17|296.17|302.17|296.17|302.17|296.17|0
1643733470000|2022-02-01 16:37:50|302.18|296.18|302.19|296.19|302.19|296.19|302.18|296.18|0
1643733480000|2022-02-01 16:38:00|302.2|296.2|302.17|296.17|302.2|296.2|302.15|296.15|0
1643733490000|2022-02-01 16:38:10|302.14|296.14|302.2|296.2|302.21|296.21|302.14|296.14|0
1643733500000|2022-02-01 16:38:20|302.19|296.19|302.15|296.15|302.19|296.19|302.15|296.15|0
1643733510000|2022-02-01 16:38:30|302.16|296.16|302.17|296.17|302.17|296.17|302.16|296.16|0
1643733520000|2022-02-01 16:38:40|302.16|296.16|302.04|296.04|302.17|296.17|302.04|296.04|0
1643733530000|2022-02-01 16:38:50|302.06|296.06|302.06|296.06|302.06|296.06|302.06|296.06|0
1643733540000|2022-02-01 16:39:00|302.07|296.07|302.16|296.16|302.16|296.16|302.07|296.07|0
1643733550000|2022-02-01 16:39:10|302.2|296.2|302.12|296.12|302.2|296.2|302.12|296.12|0
1643733560000|2022-02-01 16:39:20|302.11|296.11|302.12|296.12|302.12|296.12|302.11|296.11|0
1643733570000|2022-02-01 16:39:30|302.11|296.11|302.1|296.1|302.12|296.12|302.1|296.1|0
1643733580000|2022-02-01 16:39:40|302.08|296.08|302.06|296.06|302.08|296.08|302.05|296.05|0
1643733590000|2022-02-01 16:39:50|302.02|296.02|302.12|296.12|302.12|296.12|302.02|296.02|0
1643733600000|2022-02-01 16:40:00|302.11|296.11|302.12|296.12|302.12|296.12|302.11|296.11|0
1643733610000|2022-02-01 16:40:10|302.18|296.18|302.18|296.18|302.18|296.18|302.17|296.17|0
1643733620000|2022-02-01 16:40:20|302.17|296.17|302.14|296.14|302.17|296.17|302.13|296.13|0
1643733630000|2022-02-01 16:40:30|302.13|296.13|301.96|295.96|302.13|296.13|301.95|295.95|0
1643733640000|2022-02-01 16:40:40|302.03|296.03|302.03|296.03|302.03|296.03|302.03|296.03|0
1643733650000|2022-02-01 16:40:50|302.02|296.02|302|296|302.02|296.02|302|296|0
1643733660000|2022-02-01 16:41:00|302.01|296.01|302.01|296.01|302.01|296.01|302.01|296.01|0
1643733670000|2022-02-01 16:41:10|302.05|296.05|302.05|296.05|302.05|296.05|302.05|296.05|0
1643733680000|2022-02-01 16:41:20|302.06|296.06|301.92|295.92|302.07|296.07|301.88|295.88|0
1643733690000|2022-02-01 16:41:30|301.93|295.93|301.92|295.92|301.93|295.93|301.92|295.92|0
1643733700000|2022-02-01 16:41:40|301.96|295.96|301.95|295.95|301.98|295.98|301.93|295.93|0
1643733710000|2022-02-01 16:41:50|301.91|295.91|301.96|295.96|301.96|295.96|301.9|295.9|0
1643733720000|2022-02-01 16:42:00|301.93|295.93|301.97|295.97|301.98|295.98|301.9|295.9|0
1643733730000|2022-02-01 16:42:10|301.96|295.96|302|296|302.01|296.01|301.94|295.94|0
1643733740000|2022-02-01 16:42:20|302.02|296.02|301.98|295.98|302.02|296.02|301.98|295.98|0
1643733750000|2022-02-01 16:42:30|301.97|295.97|302.02|296.02|302.02|296.02|301.97|295.97|0
1643733760000|2022-02-01 16:42:40|302.03|296.03|302.08|296.08|302.08|296.08|302.03|296.03|0
1643733770000|2022-02-01 16:42:50|302.09|296.09|301.95|295.95|302.09|296.09|301.95|295.95|0
1643733780000|2022-02-01 16:43:00|301.96|295.96|301.96|295.96|301.96|295.96|301.95|295.95|0
1643733790000|2022-02-01 16:43:10|301.93|295.93|301.92|295.92|301.94|295.94|301.91|295.91|0
1643733800000|2022-02-01 16:43:20|301.91|295.91|301.76|295.76|301.91|295.91|301.76|295.76|0
1643733810000|2022-02-01 16:43:30|301.75|295.75|301.77|295.77|301.78|295.78|301.75|295.75|0
1643733820000|2022-02-01 16:43:40|301.78|295.78|301.93|295.93|301.94|295.94|301.74|295.74|0
1643733830000|2022-02-01 16:43:50|301.94|295.94|301.81|295.81|301.95|295.95|301.8|295.8|0
1643733840000|2022-02-01 16:44:00|301.85|295.85|301.83|295.83|301.87|295.87|301.83|295.83|0
1643733850000|2022-02-01 16:44:10|301.82|295.82|301.83|295.83|301.84|295.84|301.82|295.82|0
1643733860000|2022-02-01 16:44:20|301.82|295.82|301.83|295.83|301.84|295.84|301.82|295.82|0
1643733870000|2022-02-01 16:44:30|301.84|295.84|301.73|295.73|301.84|295.84|301.73|295.73|0
1643733900000|2022-02-01 16:45:00|301.72|295.72|301.7|295.7|301.73|295.73|301.7|295.7|0
1643733910000|2022-02-01 16:45:10|301.69|295.69|301.68|295.68|301.7|295.7|301.68|295.68|0
1643733920000|2022-02-01 16:45:20|301.69|295.69|301.65|295.65|301.69|295.69|301.65|295.65|0
1643733930000|2022-02-01 16:45:30|301.7|295.7|301.69|295.69|301.7|295.7|301.69|295.69|0
1643733940000|2022-02-01 16:45:40|301.68|295.68|301.69|295.69|301.69|295.69|301.67|295.67|0
1643733950000|2022-02-01 16:45:50|301.68|295.68|301.72|295.72|301.72|295.72|301.58|295.58|0
1643733960000|2022-02-01 16:46:00|301.73|295.73|301.7|295.7|301.74|295.74|301.69|295.69|0
1643733970000|2022-02-01 16:46:10|301.61|295.61|301.59|295.59|301.61|295.61|301.59|295.59|0
1643733980000|2022-02-01 16:46:20|301.6|295.6|301.6|295.6|301.6|295.6|301.6|295.6|0
1643733990000|2022-02-01 16:46:30|301.62|295.62|301.6|295.6|301.62|295.62|301.6|295.6|0
1643734000000|2022-02-01 16:46:40|301.59|295.59|301.58|295.58|301.61|295.61|301.58|295.58|0
1643734010000|2022-02-01 16:46:50|301.57|295.57|301.57|295.57|301.57|295.57|301.57|295.57|0
1643734020000|2022-02-01 16:47:00|301.56|295.56|301.56|295.56|301.57|295.57|301.56|295.56|0
1643734030000|2022-02-01 16:47:10|301.57|295.57|301.58|295.58|301.58|295.58|301.57|295.57|0
1643734040000|2022-02-01 16:47:20|301.63|295.63|301.64|295.64|301.65|295.65|301.63|295.63|0
1643734050000|2022-02-01 16:47:30|301.68|295.68|301.7|295.7|301.72|295.72|301.68|295.68|0
1643734060000|2022-02-01 16:47:40|301.69|295.69|301.69|295.69|301.69|295.69|301.69|295.69|0
1643734070000|2022-02-01 16:47:50|301.7|295.7|301.73|295.73|301.74|295.74|301.69|295.69|0
1643734080000|2022-02-01 16:48:00|301.77|295.77|301.84|295.84|301.84|295.84|301.77|295.77|0
1643734090000|2022-02-01 16:48:10|301.83|295.83|301.9|295.9|301.9|295.9|301.83|295.83|0
1643734100000|2022-02-01 16:48:20|301.94|295.94|302|296|302|296|301.94|295.94|0
1643734110000|2022-02-01 16:48:30|301.95|295.95|301.99|295.99|302.05|296.05|301.95|295.95|0
1643734120000|2022-02-01 16:48:40|301.97|295.97|301.95|295.95|301.97|295.97|301.93|295.93|0
1643734130000|2022-02-01 16:48:50|301.96|295.96|301.96|295.96|301.96|295.96|301.96|295.96|0
1643734140000|2022-02-01 16:49:00|301.95|295.95|301.99|295.99|301.99|295.99|301.95|295.95|0
1643734150000|2022-02-01 16:49:10|301.98|295.98|302.02|296.02|302.03|296.03|301.96|295.96|0
1643734160000|2022-02-01 16:49:20|302.01|296.01|301.99|295.99|302.01|296.01|301.98|295.98|0
1643734170000|2022-02-01 16:49:30|301.98|295.98|301.98|295.98|301.98|295.98|301.97|295.97|0
1643734180000|2022-02-01 16:49:40|302.06|296.06|302.22|296.22|302.23|296.23|302.06|296.06|0
1643734190000|2022-02-01 16:49:50|302.21|296.21|302.21|296.21|302.24|296.24|302.21|296.21|0
1643734200000|2022-02-01 16:50:00|302.2|296.2|302.06|296.06|302.21|296.21|302.06|296.06|0
1643734210000|2022-02-01 16:50:10|302.07|296.07|301.7|295.7|302.08|296.08|301.7|295.7|0
1643734220000|2022-02-01 16:50:20|301.71|295.71|301.69|295.69|301.71|295.71|301.69|295.69|0
1643734230000|2022-02-01 16:50:30|301.6|295.6|301.61|295.61|301.61|295.61|301.6|295.6|0
1643734240000|2022-02-01 16:50:40|301.6|295.6|301.62|295.62|301.62|295.62|301.6|295.6|0
1643734250000|2022-02-01 16:50:50|301.72|295.72|301.71|295.71|301.72|295.72|301.71|295.71|0
1643734260000|2022-02-01 16:51:00|301.78|295.78|301.72|295.72|301.78|295.78|301.71|295.71|0
1643734270000|2022-02-01 16:51:10|301.74|295.74|301.72|295.72|301.74|295.74|301.72|295.72|0
1643734280000|2022-02-01 16:51:20|301.73|295.73|301.72|295.72|301.73|295.73|301.72|295.72|0
1643734290000|2022-02-01 16:51:30|301.69|295.69|301.67|295.67|301.69|295.69|301.67|295.67|0
1643734300000|2022-02-01 16:51:40|301.66|295.66|301.67|295.67|301.68|295.68|301.66|295.66|0
1643734310000|2022-02-01 16:51:50|301.66|295.66|301.67|295.67|301.67|295.67|301.66|295.66|0
1643734320000|2022-02-01 16:52:00|301.65|295.65|301.57|295.57|301.65|295.65|301.56|295.56|0
1643734330000|2022-02-01 16:52:10|301.52|295.52|301.55|295.55|301.56|295.56|301.52|295.52|0
1643734340000|2022-02-01 16:52:20|301.59|295.59|301.59|295.59|301.59|295.59|301.59|295.59|0
1643734350000|2022-02-01 16:52:30|301.58|295.58|301.59|295.59|301.59|295.59|301.58|295.58|0
1643734360000|2022-02-01 16:52:40|301.62|295.62|301.6|295.6|301.62|295.62|301.6|295.6|0
1643734370000|2022-02-01 16:52:50|301.59|295.59|301.57|295.57|301.59|295.59|301.57|295.57|0
1643734380000|2022-02-01 16:53:00|301.58|295.58|301.61|295.61|301.61|295.61|301.57|295.57|0
1643734390000|2022-02-01 16:53:10|301.6|295.6|301.64|295.64|301.65|295.65|301.6|295.6|0
1643734400000|2022-02-01 16:53:20|301.62|295.62|301.73|295.73|301.75|295.75|301.62|295.62|0
1643734410000|2022-02-01 16:53:30|301.72|295.72|301.8|295.8|301.8|295.8|301.72|295.72|0
1643734430000|2022-02-01 16:53:50|301.84|295.84|301.89|295.89|301.89|295.89|301.84|295.84|0
1643734440000|2022-02-01 16:54:00|301.9|295.9|301.93|295.93|301.93|295.93|301.89|295.89|0
1643734450000|2022-02-01 16:54:10|301.97|295.97|301.97|295.97|301.97|295.97|301.97|295.97|0
1643734460000|2022-02-01 16:54:20|301.98|295.98|302.01|296.01|302.01|296.01|301.98|295.98|0
1643734470000|2022-02-01 16:54:30|302.06|296.06|302.06|296.06|302.07|296.07|302.06|296.06|0
1643734480000|2022-02-01 16:54:40|302.11|296.11|302.11|296.11|302.11|296.11|302.11|296.11|0
1643734490000|2022-02-01 16:54:50|302.1|296.1|302.15|296.15|302.15|296.15|302.1|296.1|0
1643734500000|2022-02-01 16:55:00|302.16|296.16|302.18|296.18|302.19|296.19|302.16|296.16|0
1643734510000|2022-02-01 16:55:10|302.22|296.22|302.25|296.25|302.26|296.26|302.22|296.22|0
1643734530000|2022-02-01 16:55:30|302.26|296.26|302.25|296.25|302.26|296.26|302.25|296.25|0
1643734540000|2022-02-01 16:55:40|302.33|296.33|302.34|296.34|302.34|296.34|302.31|296.31|0
1643734550000|2022-02-01 16:55:50|302.37|296.37|302.38|296.38|302.38|296.38|302.37|296.37|0
1643734560000|2022-02-01 16:56:00|302.4|296.4|302.4|296.4|302.4|296.4|302.39|296.39|0
1643734570000|2022-02-01 16:56:10|302.41|296.41|302.39|296.39|302.41|296.41|302.38|296.38|0
1643734580000|2022-02-01 16:56:20|302.36|296.36|302.5|296.5|302.54|296.54|302.32|296.32|0
1643734590000|2022-02-01 16:56:30|302.49|296.49|302.53|296.53|302.53|296.53|302.49|296.49|0
1643734600000|2022-02-01 16:56:40|302.55|296.55|302.55|296.55|302.55|296.55|302.55|296.55|0
1643734610000|2022-02-01 16:56:50|302.54|296.54|302.54|296.54|302.54|296.54|302.54|296.54|0
1643734620000|2022-02-01 16:57:00|302.55|296.55|302.56|296.56|302.56|296.56|302.55|296.55|0
1643734630000|2022-02-01 16:57:10|302.63|296.63|302.63|296.63|302.63|296.63|302.63|296.63|0
1643734640000|2022-02-01 16:57:20|302.49|296.49|302.64|296.64|302.64|296.64|302.49|296.49|0
1643734650000|2022-02-01 16:57:30|302.63|296.63|302.63|296.63|302.63|296.63|302.63|296.63|0
1643734660000|2022-02-01 16:57:40|302.65|296.65|302.72|296.72|302.72|296.72|302.65|296.65|0
1643734670000|2022-02-01 16:57:50|302.83|296.83|303.06|297.06|303.06|297.06|302.83|296.83|0
1643734680000|2022-02-01 16:58:00|303.04|297.04|302.89|296.89|303.04|297.04|302.87|296.87|0
1643734690000|2022-02-01 16:58:10|302.92|296.92|302.87|296.87|302.92|296.92|302.86|296.86|0
1643734700000|2022-02-01 16:58:20|302.88|296.88|302.88|296.88|302.89|296.89|302.87|296.87|0
1643734710000|2022-02-01 16:58:30|302.9|296.9|302.84|296.84|302.9|296.9|302.84|296.84|0
1643734720000|2022-02-01 16:58:40|302.75|296.75|302.75|296.75|302.75|296.75|302.75|296.75|0
1643734730000|2022-02-01 16:58:50|302.76|296.76|302.88|296.88|302.88|296.88|302.76|296.76|0
1643734740000|2022-02-01 16:59:00|302.89|296.89|302.91|296.91|302.91|296.91|302.88|296.88|0
1643734750000|2022-02-01 16:59:10|302.9|296.9|302.83|296.83|302.9|296.9|302.82|296.82|0
1643734760000|2022-02-01 16:59:20|302.82|296.82|302.81|296.81|302.83|296.83|302.81|296.81|0
1643734770000|2022-02-01 16:59:30|302.8|296.8|302.8|296.8|302.83|296.83|302.8|296.8|0
1643734780000|2022-02-01 16:59:40|302.81|296.81|302.76|296.76|302.81|296.81|302.75|296.75|0
1643734790000|2022-02-01 16:59:50|302.75|296.75|302.74|296.74|302.76|296.76|302.74|296.74|0
1643734800000|2022-02-01 17:00:00|302.82|296.82|302.65|296.65|302.82|296.82|302.65|296.65|0
1643734810000|2022-02-01 17:00:10|302.63|296.63|302.58|296.58|302.63|296.63|302.57|296.57|0
1643734820000|2022-02-01 17:00:20|302.59|296.59|302.62|296.62|302.62|296.62|302.59|296.59|0
1643734830000|2022-02-01 17:00:30|302.65|296.65|302.66|296.66|302.66|296.66|302.65|296.65|0
1643734840000|2022-02-01 17:00:40|302.6|296.6|302.57|296.57|302.6|296.6|302.57|296.57|0
1643734850000|2022-02-01 17:00:50|302.58|296.58|302.55|296.55|302.58|296.58|302.51|296.51|0
1643734860000|2022-02-01 17:01:00|302.39|296.39|302.34|296.34|302.4|296.4|302.34|296.34|0
1643734870000|2022-02-01 17:01:10|302.24|296.24|302.24|296.24|302.25|296.25|302.23|296.23|0
1643734880000|2022-02-01 17:01:20|302.22|296.22|302.21|296.21|302.22|296.22|302.2|296.2|0
1643734890000|2022-02-01 17:01:30|302.2|296.2|302.25|296.25|302.27|296.27|302.2|296.2|0
1643734900000|2022-02-01 17:01:40|302.26|296.26|302.19|296.19|302.26|296.26|302.19|296.19|0
1643734910000|2022-02-01 17:01:50|302.2|296.2|302.37|296.37|302.37|296.37|302.19|296.19|0
1643734920000|2022-02-01 17:02:00|302.33|296.33|302.34|296.34|302.34|296.34|302.33|296.33|0
1643734930000|2022-02-01 17:02:10|302.36|296.36|302.37|296.37|302.37|296.37|302.35|296.35|0
1643734940000|2022-02-01 17:02:20|302.35|296.35|302.4|296.4|302.41|296.41|302.34|296.34|0
1643734950000|2022-02-01 17:02:30|302.39|296.39|302.3|296.3|302.39|296.39|302.3|296.3|0
1643734960000|2022-02-01 17:02:40|302.31|296.31|302.39|296.39|302.4|296.4|302.31|296.31|0
1643734970000|2022-02-01 17:02:50|302.4|296.4|302.36|296.36|302.41|296.41|302.35|296.35|0
1643734980000|2022-02-01 17:03:00|302.34|296.34|302.32|296.32|302.34|296.34|302.32|296.32|0
1643734990000|2022-02-01 17:03:10|302.38|296.38|302.4|296.4|302.4|296.4|302.38|296.38|0
1643735000000|2022-02-01 17:03:20|302.44|296.44|302.43|296.43|302.45|296.45|302.42|296.42|0
1643735010000|2022-02-01 17:03:30|302.42|296.42|302.47|296.47|302.47|296.47|302.42|296.42|0
1643735020000|2022-02-01 17:03:40|302.43|296.43|302.46|296.46|302.46|296.46|302.43|296.43|0
1643735030000|2022-02-01 17:03:50|302.47|296.47|302.45|296.45|302.48|296.48|302.44|296.44|0
1643735040000|2022-02-01 17:04:00|302.5|296.5|302.48|296.48|302.53|296.53|302.48|296.48|0
1643735050000|2022-02-01 17:04:10|302.49|296.49|302.48|296.48|302.49|296.49|302.47|296.47|0
1643735060000|2022-02-01 17:04:20|302.46|296.46|302.42|296.42|302.46|296.46|302.42|296.42|0
1643735070000|2022-02-01 17:04:30|302.38|296.38|302.33|296.33|302.39|296.39|302.33|296.33|0
1643735080000|2022-02-01 17:04:40|302.31|296.31|302.06|296.06|302.31|296.31|302.06|296.06|0
1643735090000|2022-02-01 17:04:50|302.05|296.05|302.02|296.02|302.07|296.07|301.99|295.99|0
1643735100000|2022-02-01 17:05:00|302.01|296.01|301.9|295.9|302.02|296.02|301.87|295.87|0
1643735110000|2022-02-01 17:05:10|301.88|295.88|301.72|295.72|301.89|295.89|301.72|295.72|0
1643735120000|2022-02-01 17:05:20|301.71|295.71|301.64|295.64|301.71|295.71|301.64|295.64|0
1643735150000|2022-02-01 17:05:50|301.62|295.62|301.63|295.63|301.63|295.63|301.62|295.62|0
1643735160000|2022-02-01 17:06:00|301.64|295.64|301.54|295.54|301.64|295.64|301.54|295.54|0
1643735170000|2022-02-01 17:06:10|301.55|295.55|301.56|295.56|301.56|295.56|301.55|295.55|0
1643735180000|2022-02-01 17:06:20|301.55|295.55|301.55|295.55|301.55|295.55|301.55|295.55|0
1643735190000|2022-02-01 17:06:30|301.56|295.56|301.57|295.57|301.58|295.58|301.55|295.55|0
1643735200000|2022-02-01 17:06:40|301.58|295.58|301.62|295.62|301.62|295.62|301.53|295.53|0
1643735210000|2022-02-01 17:06:50|301.63|295.63|301.62|295.62|301.63|295.63|301.62|295.62|0
1643735220000|2022-02-01 17:07:00|301.6|295.6|301.61|295.61|301.61|295.61|301.6|295.6|0
1643735230000|2022-02-01 17:07:10|301.63|295.63|301.63|295.63|301.66|295.66|301.62|295.62|0
1643735240000|2022-02-01 17:07:20|301.64|295.64|301.61|295.61|301.64|295.64|301.61|295.61|0
1643735250000|2022-02-01 17:07:30|301.59|295.59|301.56|295.56|301.59|295.59|301.56|295.56|0
1643735260000|2022-02-01 17:07:40|301.51|295.51|301.54|295.54|301.55|295.55|301.5|295.5|0
1643735270000|2022-02-01 17:07:50|301.55|295.55|301.59|295.59|301.59|295.59|301.5|295.5|0
1643735280000|2022-02-01 17:08:00|301.5|295.5|301.49|295.49|301.5|295.5|301.47|295.47|0
1643735290000|2022-02-01 17:08:10|301.48|295.48|301.43|295.43|301.48|295.48|301.41|295.41|0
1643735300000|2022-02-01 17:08:20|301.4|295.4|301.43|295.43|301.43|295.43|301.39|295.39|0
1643735310000|2022-02-01 17:08:30|301.46|295.46|301.49|295.49|301.5|295.5|301.46|295.46|0
1643735320000|2022-02-01 17:08:40|301.47|295.47|301.4|295.4|301.47|295.47|301.4|295.4|0
1643735330000|2022-02-01 17:08:50|301.39|295.39|301.35|295.35|301.4|295.4|301.34|295.34|0
1643735340000|2022-02-01 17:09:00|301.36|295.36|301.39|295.39|301.39|295.39|301.35|295.35|0
1643735350000|2022-02-01 17:09:10|301.38|295.38|301.4|295.4|301.4|295.4|301.38|295.38|0
1643735360000|2022-02-01 17:09:20|301.44|295.44|301.38|295.38|301.45|295.45|301.38|295.38|0
1643735370000|2022-02-01 17:09:30|301.39|295.39|301.39|295.39|301.39|295.39|301.39|295.39|0
1643735380000|2022-02-01 17:09:40|301.4|295.4|301.35|295.35|301.4|295.4|301.35|295.35|0
1643735390000|2022-02-01 17:09:50|301.34|295.34|301.31|295.31|301.34|295.34|301.31|295.31|0
1643735400000|2022-02-01 17:10:00|301.32|295.32|301.3|295.3|301.32|295.32|301.3|295.3|0
1643735410000|2022-02-01 17:10:10|301.27|295.27|301.27|295.27|301.3|295.3|301.27|295.27|0
1643735420000|2022-02-01 17:10:20|301.32|295.32|301.27|295.27|301.35|295.35|301.27|295.27|0
1643735430000|2022-02-01 17:10:30|301.28|295.28|301.01|295.01|301.28|295.28|301.01|295.01|0
1643735440000|2022-02-01 17:10:40|301.02|295.02|300.89|294.89|301.02|295.02|300.89|294.89|0
1643735450000|2022-02-01 17:10:50|300.88|294.88|300.85|294.85|300.88|294.88|300.81|294.81|0
1643735460000|2022-02-01 17:11:00|300.86|294.86|300.84|294.84|300.9|294.9|300.84|294.84|0
1643735470000|2022-02-01 17:11:10|300.86|294.86|300.79|294.79|300.86|294.86|300.79|294.79|0
1643735480000|2022-02-01 17:11:20|300.83|294.83|300.76|294.76|300.83|294.83|300.76|294.76|0
1643735490000|2022-02-01 17:11:30|300.77|294.77|300.77|294.77|300.77|294.77|300.77|294.77|0
1643735500000|2022-02-01 17:11:40|300.74|294.74|300.77|294.77|300.77|294.77|300.74|294.74|0
1643735510000|2022-02-01 17:11:50|300.76|294.76|300.74|294.74|300.77|294.77|300.73|294.73|0
1643735520000|2022-02-01 17:12:00|300.76|294.76|300.79|294.79|300.79|294.79|300.76|294.76|0
1643735530000|2022-02-01 17:12:10|300.78|294.78|300.69|294.69|300.78|294.78|300.69|294.69|0
1643735540000|2022-02-01 17:12:20|300.7|294.7|300.59|294.59|300.7|294.7|300.59|294.59|0
1643735550000|2022-02-01 17:12:30|300.56|294.56|300.57|294.57|300.57|294.57|300.56|294.56|0
1643735560000|2022-02-01 17:12:40|300.58|294.58|300.33|294.33|300.58|294.58|300.33|294.33|0
1643735570000|2022-02-01 17:12:50|300.27|294.27|300.22|294.22|300.27|294.27|300.21|294.21|0
1643735580000|2022-02-01 17:13:00|300.24|294.24|300.14|294.14|300.24|294.24|300.14|294.14|0
1643735590000|2022-02-01 17:13:10|300.13|294.13|300.11|294.11|300.14|294.14|300.11|294.11|0
1643735600000|2022-02-01 17:13:20|300.14|294.14|300.08|294.08|300.14|294.14|300.07|294.07|0
1643735610000|2022-02-01 17:13:30|300.06|294.06|300.03|294.03|300.06|294.06|300.01|294.01|0
1643735620000|2022-02-01 17:13:40|300.04|294.04|300.05|294.05|300.05|294.05|300.04|294.04|0
1643735630000|2022-02-01 17:13:50|300.04|294.04|300.05|294.05|300.05|294.05|300.04|294.04|0
1643735640000|2022-02-01 17:14:00|300.08|294.08|300.15|294.15|300.16|294.16|300.08|294.08|0
1643735650000|2022-02-01 17:14:10|300.16|294.16|300.12|294.12|300.16|294.16|300.11|294.11|0
1643735660000|2022-02-01 17:14:20|300.11|294.11|300.03|294.03|300.12|294.12|300|294|0
1643735670000|2022-02-01 17:14:30|300.04|294.04|300.04|294.04|300.05|294.05|300.04|294.04|0
1643735680000|2022-02-01 17:14:40|299.96|293.96|299.95|293.95|299.96|293.96|299.95|293.95|0
1643735690000|2022-02-01 17:14:50|299.94|293.94|300.04|294.04|300.04|294.04|299.94|293.94|0
1643735700000|2022-02-01 17:15:00|300.09|294.09|300.14|294.14|300.14|294.14|300.09|294.09|0
1643735710000|2022-02-01 17:15:10|300.15|294.15|300.15|294.15|300.15|294.15|300.14|294.14|0
1643735720000|2022-02-01 17:15:20|300.14|294.14|300.15|294.15|300.16|294.16|300.13|294.13|0
1643735730000|2022-02-01 17:15:30|300.14|294.14|300.14|294.14|300.17|294.17|300.14|294.14|0
1643735740000|2022-02-01 17:15:40|300.13|294.13|300.13|294.13|300.13|294.13|300.12|294.12|0
1643735750000|2022-02-01 17:15:50|300.15|294.15|300.11|294.11|300.24|294.24|300.1|294.1|0
1643735760000|2022-02-01 17:16:00|300.12|294.12|300.11|294.11|300.12|294.12|300.11|294.11|0
1643735770000|2022-02-01 17:16:10|300.09|294.09|300.25|294.25|300.25|294.25|300.09|294.09|0
1643735780000|2022-02-01 17:16:20|300.24|294.24|300.19|294.19|300.28|294.28|300.19|294.19|0
1643735790000|2022-02-01 17:16:30|300.2|294.2|300.2|294.2|300.2|294.2|300.2|294.2|0
1643735810000|2022-02-01 17:16:50|300.25|294.25|300.28|294.28|300.28|294.28|300.25|294.25|0
1643735820000|2022-02-01 17:17:00|300.27|294.27|300.27|294.27|300.27|294.27|300.26|294.26|0
1643735830000|2022-02-01 17:17:10|300.3|294.3|300.33|294.33|300.33|294.33|300.3|294.3|0
1643735840000|2022-02-01 17:17:20|300.34|294.34|300.34|294.34|300.34|294.34|300.34|294.34|0
1643735850000|2022-02-01 17:17:30|300.33|294.33|300.32|294.32|300.33|294.33|300.31|294.31|0
1643735860000|2022-02-01 17:17:40|300.43|294.43|300.41|294.41|300.43|294.43|300.41|294.41|0
1643735880000|2022-02-01 17:18:00|300.44|294.44|300.53|294.53|300.53|294.53|300.44|294.44|0
1643735890000|2022-02-01 17:18:10|300.54|294.54|300.55|294.55|300.55|294.55|300.54|294.54|0
1643735900000|2022-02-01 17:18:20|300.52|294.52|300.55|294.55|300.55|294.55|300.52|294.52|0
1643735910000|2022-02-01 17:18:30|300.58|294.58|300.58|294.58|300.58|294.58|300.58|294.58|0
1643735920000|2022-02-01 17:18:40|300.59|294.59|300.66|294.66|300.69|294.69|300.59|294.59|0
1643735930000|2022-02-01 17:18:50|300.67|294.67|300.66|294.66|300.67|294.67|300.65|294.65|0
1643735940000|2022-02-01 17:19:00|300.65|294.65|300.66|294.66|300.67|294.67|300.61|294.61|0
1643735950000|2022-02-01 17:19:10|300.65|294.65|300.55|294.55|300.65|294.65|300.55|294.55|0
1643735960000|2022-02-01 17:19:20|300.48|294.48|300.69|294.69|300.69|294.69|300.48|294.48|0
1643735970000|2022-02-01 17:19:30|300.7|294.7|300.75|294.75|300.75|294.75|300.7|294.7|0
1643735980000|2022-02-01 17:19:40|300.76|294.76|300.76|294.76|300.76|294.76|300.75|294.75|0
1643735990000|2022-02-01 17:19:50|300.75|294.75|300.78|294.78|300.78|294.78|300.68|294.68|0
1643736000000|2022-02-01 17:20:00|300.66|294.66|300.66|294.66|300.66|294.66|300.66|294.66|0
1643736010000|2022-02-01 17:20:10|300.64|294.64|300.65|294.65|300.66|294.66|300.63|294.63|0
1643736020000|2022-02-01 17:20:20|300.59|294.59|300.6|294.6|300.61|294.61|300.59|294.59|0
1643736030000|2022-02-01 17:20:30|300.61|294.61|300.64|294.64|300.64|294.64|300.6|294.6|0
1643736040000|2022-02-01 17:20:40|300.65|294.65|300.7|294.7|300.7|294.7|300.65|294.65|0
1643736050000|2022-02-01 17:20:50|300.71|294.71|300.72|294.72|300.73|294.73|300.71|294.71|0
1643736060000|2022-02-01 17:21:00|300.82|294.82|300.79|294.79|300.83|294.83|300.79|294.79|0
1643736070000|2022-02-01 17:21:10|300.89|294.89|300.62|294.62|300.98|294.98|300.62|294.62|0
1643736080000|2022-02-01 17:21:20|300.63|294.63|300.57|294.57|300.63|294.63|300.5|294.5|0
1643736090000|2022-02-01 17:21:30|300.6|294.6|300.6|294.6|300.6|294.6|300.6|294.6|0
1643736100000|2022-02-01 17:21:40|300.62|294.62|300.59|294.59|300.62|294.62|300.58|294.58|0
1643736120000|2022-02-01 17:22:00|300.58|294.58|300.59|294.59|300.59|294.59|300.58|294.58|0
1643736130000|2022-02-01 17:22:10|300.58|294.58|300.59|294.59|300.59|294.59|300.57|294.57|0
1643736140000|2022-02-01 17:22:20|300.58|294.58|300.58|294.58|300.58|294.58|300.58|294.58|0
1643736150000|2022-02-01 17:22:30|300.56|294.56|300.56|294.56|300.56|294.56|300.56|294.56|0
1643736160000|2022-02-01 17:22:40|300.61|294.61|300.67|294.67|300.67|294.67|300.61|294.61|0
1643736170000|2022-02-01 17:22:50|300.64|294.64|300.64|294.64|300.64|294.64|300.64|294.64|0
1643736180000|2022-02-01 17:23:00|300.62|294.62|300.5|294.5|300.63|294.63|300.5|294.5|0
1643736190000|2022-02-01 17:23:10|300.45|294.45|300.57|294.57|300.61|294.61|300.45|294.45|0
1643736200000|2022-02-01 17:23:20|300.6|294.6|300.67|294.67|300.67|294.67|300.6|294.6|0
1643736210000|2022-02-01 17:23:30|300.71|294.71|300.7|294.7|300.71|294.71|300.7|294.7|0
1643736220000|2022-02-01 17:23:40|300.73|294.73|300.73|294.73|300.73|294.73|300.73|294.73|0
1643736230000|2022-02-01 17:23:50|300.74|294.74|300.8|294.8|300.8|294.8|300.74|294.74|0
1643736240000|2022-02-01 17:24:00|300.77|294.77|300.82|294.82|300.82|294.82|300.77|294.77|0
1643736250000|2022-02-01 17:24:10|300.79|294.79|300.81|294.81|300.81|294.81|300.79|294.79|0
1643736260000|2022-02-01 17:24:20|300.8|294.8|300.8|294.8|300.8|294.8|300.8|294.8|0
1643736270000|2022-02-01 17:24:30|300.81|294.81|300.77|294.77|300.81|294.81|300.77|294.77|0
1643736280000|2022-02-01 17:24:40|300.76|294.76|300.76|294.76|300.76|294.76|300.76|294.76|0
1643736290000|2022-02-01 17:24:50|300.77|294.77|300.77|294.77|300.77|294.77|300.77|294.77|0
1643736300000|2022-02-01 17:25:00|300.76|294.76|300.58|294.58|300.76|294.76|300.55|294.55|0
1643736310000|2022-02-01 17:25:10|300.57|294.57|300.51|294.51|300.57|294.57|300.51|294.51|0
1643736320000|2022-02-01 17:25:20|300.52|294.52|300.48|294.48|300.52|294.52|300.48|294.48|0
1643736330000|2022-02-01 17:25:30|300.45|294.45|300.44|294.44|300.45|294.45|300.44|294.44|0
1643736340000|2022-02-01 17:25:40|300.45|294.45|300.4|294.4|300.45|294.45|300.4|294.4|0
1643736350000|2022-02-01 17:25:50|300.49|294.49|300.49|294.49|300.49|294.49|300.49|294.49|0
1643736360000|2022-02-01 17:26:00|300.44|294.44|300.42|294.42|300.44|294.44|300.42|294.42|0
1643736370000|2022-02-01 17:26:10|300.55|294.55|300.45|294.45|300.55|294.55|300.45|294.45|0
1643736380000|2022-02-01 17:26:20|300.44|294.44|300.39|294.39|300.44|294.44|300.39|294.39|0
1643736390000|2022-02-01 17:26:30|300.33|294.33|300.22|294.22|300.38|294.38|300.22|294.22|0
1643736400000|2022-02-01 17:26:40|300.23|294.23|300.39|294.39|300.39|294.39|300.23|294.23|0
1643736410000|2022-02-01 17:26:50|300.4|294.4|300.38|294.38|300.41|294.41|300.38|294.38|0
1643736420000|2022-02-01 17:27:00|300.35|294.35|300.29|294.29|300.35|294.35|300.29|294.29|0
1643736430000|2022-02-01 17:27:10|300.28|294.28|300.12|294.12|300.28|294.28|300.12|294.12|0
1643736440000|2022-02-01 17:27:20|300.13|294.13|300.08|294.08|300.14|294.14|300.07|294.07|0
1643736450000|2022-02-01 17:27:30|300.09|294.09|300.1|294.1|300.14|294.14|300.09|294.09|0
1643736460000|2022-02-01 17:27:40|300.08|294.08|300.1|294.1|300.1|294.1|300.06|294.06|0
1643736470000|2022-02-01 17:27:50|300.11|294.11|300.09|294.09|300.11|294.11|300.09|294.09|0
1643736480000|2022-02-01 17:28:00|300.08|294.08|300.09|294.09|300.09|294.09|300.08|294.08|0
1643736490000|2022-02-01 17:28:10|300.08|294.08|299.94|293.94|300.08|294.08|299.94|293.94|0
1643736500000|2022-02-01 17:28:20|299.95|293.95|299.94|293.94|299.95|293.95|299.94|293.94|0
1643736520000|2022-02-01 17:28:40|299.93|293.93|299.93|293.93|299.93|293.93|299.93|293.93|0
1643736530000|2022-02-01 17:28:50|299.94|293.94|300.02|294.02|300.02|294.02|299.92|293.92|0
1643736540000|2022-02-01 17:29:00|300.01|294.01|299.87|293.87|300.03|294.03|299.87|293.87|0
1643736550000|2022-02-01 17:29:10|299.88|293.88|299.9|293.9|299.9|293.9|299.88|293.88|0
1643736560000|2022-02-01 17:29:20|299.89|293.89|299.74|293.74|299.89|293.89|299.73|293.73|0
1643736570000|2022-02-01 17:29:30|299.75|293.75|299.68|293.68|299.75|293.75|299.68|293.68|0
1643736580000|2022-02-01 17:29:40|299.64|293.64|299.68|293.68|299.74|293.74|299.64|293.64|0
1643736590000|2022-02-01 17:29:50|299.71|293.71|299.7|293.7|299.71|293.71|299.7|293.7|0
1643736600000|2022-02-01 17:30:00|299.69|293.69|299.69|293.69|299.69|293.69|299.69|293.69|0
1643736610000|2022-02-01 17:30:10|299.66|293.66|299.68|293.68|299.68|293.68|299.66|293.66|0
1643736620000|2022-02-01 17:30:20|299.65|293.65|299.65|293.65|299.65|293.65|299.65|293.65|0
1643736630000|2022-02-01 17:30:30|299.66|293.66|299.68|293.68|299.68|293.68|299.66|293.66|0
1643736640000|2022-02-01 17:30:40|299.69|293.69|299.79|293.79|299.79|293.79|299.69|293.69|0
1643736650000|2022-02-01 17:30:50|299.74|293.74|299.72|293.72|299.74|293.74|299.72|293.72|0
1643736660000|2022-02-01 17:31:00|299.66|293.66|299.51|293.51|299.66|293.66|299.51|293.51|0
1643736670000|2022-02-01 17:31:10|299.47|293.47|299.43|293.43|299.49|293.49|299.43|293.43|0
1643736680000|2022-02-01 17:31:20|299.46|293.46|299.48|293.48|299.49|293.49|299.46|293.46|0
1643736690000|2022-02-01 17:31:30|299.19|293.19|299.19|293.19|299.19|293.19|299.19|293.19|0
1643736700000|2022-02-01 17:31:40|299.22|293.22|299.19|293.19|299.22|293.22|299.19|293.19|0
1643736710000|2022-02-01 17:31:50|299.22|293.22|299.12|293.12|299.22|293.22|299.12|293.12|0
1643736720000|2022-02-01 17:32:00|299.11|293.11|299.12|293.12|299.12|293.12|299.11|293.11|0
1643736730000|2022-02-01 17:32:10|299.11|293.11|299.05|293.05|299.11|293.11|299.05|293.05|0
1643736740000|2022-02-01 17:32:20|299.03|293.03|298.94|292.94|299.03|293.03|298.93|292.93|0
1643736750000|2022-02-01 17:32:30|298.92|292.92|298.91|292.91|298.92|292.92|298.91|292.91|0
1643736760000|2022-02-01 17:32:40|298.9|292.9|298.88|292.88|298.9|292.9|298.88|292.88|0
1643736770000|2022-02-01 17:32:50|298.78|292.78|298.75|292.75|298.78|292.78|298.75|292.75|0
1643736780000|2022-02-01 17:33:00|298.74|292.74|298.55|292.55|298.74|292.74|298.55|292.55|0
1643736790000|2022-02-01 17:33:10|298.54|292.54|298.45|292.45|298.56|292.56|298.45|292.45|0
1643736800000|2022-02-01 17:33:20|298.44|292.44|298.41|292.41|298.45|292.45|298.41|292.41|0
1643736810000|2022-02-01 17:33:30|298.39|292.39|298.34|292.34|298.4|292.4|298.34|292.34|0
1643736820000|2022-02-01 17:33:40|298.37|292.37|298.37|292.37|298.37|292.37|298.37|292.37|0
1643736830000|2022-02-01 17:33:50|298.31|292.31|298.32|292.32|298.42|292.42|298.3|292.3|0
1643736840000|2022-02-01 17:34:00|298.27|292.27|298.24|292.24|298.27|292.27|298.24|292.24|0
1643736850000|2022-02-01 17:34:10|298.22|292.22|298.11|292.11|298.26|292.26|298.11|292.11|0
1643736860000|2022-02-01 17:34:20|298.14|292.14|298.11|292.11|298.15|292.15|298.11|292.11|0
1643736870000|2022-02-01 17:34:30|298.12|292.12|298.1|292.1|298.12|292.12|298.1|292.1|0
1643736880000|2022-02-01 17:34:40|298.06|292.06|297.96|291.96|298.06|292.06|297.93|291.93|0
1643736890000|2022-02-01 17:34:50|297.92|291.92|297.91|291.91|297.92|291.92|297.91|291.91|0
1643736900000|2022-02-01 17:35:00|297.96|291.96|297.97|291.97|297.97|291.97|297.91|291.91|0
1643736910000|2022-02-01 17:35:10|297.94|291.94|297.91|291.91|297.94|291.94|297.91|291.91|0
1643736920000|2022-02-01 17:35:20|297.88|291.88|297.82|291.82|297.89|291.89|297.82|291.82|0
1643736930000|2022-02-01 17:35:30|297.83|291.83|297.82|291.82|297.83|291.83|297.81|291.81|0
1643736940000|2022-02-01 17:35:40|297.83|291.83|297.86|291.86|297.87|291.87|297.83|291.83|0
1643736950000|2022-02-01 17:35:50|297.85|291.85|297.9|291.9|297.9|291.9|297.82|291.82|0
1643736960000|2022-02-01 17:36:00|297.93|291.93|297.58|291.58|297.93|291.93|297.58|291.58|0
1643736970000|2022-02-01 17:36:10|297.59|291.59|297.49|291.49|297.59|291.59|297.49|291.49|0
1643736980000|2022-02-01 17:36:20|297.5|291.5|297.51|291.51|297.51|291.51|297.5|291.5|0
1643736990000|2022-02-01 17:36:30|297.58|291.58|297.57|291.57|297.58|291.58|297.56|291.56|0
1643737000000|2022-02-01 17:36:40|297.67|291.67|297.67|291.67|297.67|291.67|297.67|291.67|0
1643737010000|2022-02-01 17:36:50|297.71|291.71|297.74|291.74|297.74|291.74|297.71|291.71|0
1643737020000|2022-02-01 17:37:00|297.79|291.79|297.82|291.82|297.83|291.83|297.79|291.79|0
1643737030000|2022-02-01 17:37:10|297.77|291.77|297.82|291.82|297.82|291.82|297.77|291.77|0
1643737040000|2022-02-01 17:37:20|297.8|291.8|297.83|291.83|297.83|291.83|297.78|291.78|0
1643737050000|2022-02-01 17:37:30|297.88|291.88|297.87|291.87|297.88|291.88|297.87|291.87|0
1643737060000|2022-02-01 17:37:40|297.86|291.86|297.82|291.82|297.87|291.87|297.82|291.82|0
1643737080000|2022-02-01 17:38:00|297.81|291.81|297.83|291.83|297.83|291.83|297.81|291.81|0
1643737090000|2022-02-01 17:38:10|297.84|291.84|297.84|291.84|297.84|291.84|297.84|291.84|0
1643737100000|2022-02-01 17:38:20|297.87|291.87|297.92|291.92|297.92|291.92|297.87|291.87|0
1643737110000|2022-02-01 17:38:30|297.91|291.91|297.95|291.95|297.95|291.95|297.91|291.91|0
1643737120000|2022-02-01 17:38:40|297.94|291.94|297.92|291.92|297.94|291.94|297.91|291.91|0
1643737140000|2022-02-01 17:39:00|297.91|291.91|297.95|291.95|297.95|291.95|297.91|291.91|0
1643737150000|2022-02-01 17:39:10|297.93|291.93|297.93|291.93|297.93|291.93|297.93|291.93|0
1643737160000|2022-02-01 17:39:20|297.92|291.92|297.86|291.86|297.92|291.92|297.84|291.84|0
1643737170000|2022-02-01 17:39:30|297.87|291.87|297.68|291.68|297.87|291.87|297.68|291.68|0
1643737180000|2022-02-01 17:39:40|297.69|291.69|297.58|291.58|297.69|291.69|297.57|291.57|0
1643737190000|2022-02-01 17:39:50|297.57|291.57|297.57|291.57|297.57|291.57|297.56|291.56|0
1643737200000|2022-02-01 17:40:00|297.56|291.56|297.58|291.58|297.58|291.58|297.56|291.56|0
1643737210000|2022-02-01 17:40:10|297.57|291.57|297.6|291.6|297.6|291.6|297.57|291.57|0
1643737220000|2022-02-01 17:40:20|297.65|291.65|297.64|291.64|297.66|291.66|297.64|291.64|0
1643737230000|2022-02-01 17:40:30|297.68|291.68|297.66|291.66|297.68|291.68|297.61|291.61|0
1643737240000|2022-02-01 17:40:40|297.67|291.67|297.72|291.72|297.72|291.72|297.67|291.67|0
1643737250000|2022-02-01 17:40:50|297.73|291.73|297.72|291.72|297.73|291.73|297.72|291.72|0
1643737260000|2022-02-01 17:41:00|297.71|291.71|297.67|291.67|297.71|291.71|297.67|291.67|0
1643737270000|2022-02-01 17:41:10|297.68|291.68|297.71|291.71|297.71|291.71|297.66|291.66|0
1643737280000|2022-02-01 17:41:20|297.7|291.7|297.7|291.7|297.7|291.7|297.7|291.7|0
1643737290000|2022-02-01 17:41:30|297.73|291.73|297.79|291.79|297.79|291.79|297.73|291.73|0
1643737300000|2022-02-01 17:41:40|297.78|291.78|297.86|291.86|297.87|291.87|297.78|291.78|0
1643737310000|2022-02-01 17:41:50|297.87|291.87|297.87|291.87|297.87|291.87|297.87|291.87|0
1643737320000|2022-02-01 17:42:00|297.82|291.82|297.84|291.84|297.84|291.84|297.82|291.82|0
1643737330000|2022-02-01 17:42:10|297.83|291.83|297.8|291.8|297.83|291.83|297.8|291.8|0
1643737340000|2022-02-01 17:42:20|297.81|291.81|297.9|291.9|297.9|291.9|297.8|291.8|0
1643737360000|2022-02-01 17:42:40|297.89|291.89|297.89|291.89|297.89|291.89|297.89|291.89|0
1643737370000|2022-02-01 17:42:50|297.9|291.9|297.93|291.93|297.94|291.94|297.9|291.9|0
1643737380000|2022-02-01 17:43:00|297.89|291.89|297.81|291.81|297.89|291.89|297.81|291.81|0
1643737390000|2022-02-01 17:43:10|297.78|291.78|297.82|291.82|297.82|291.82|297.78|291.78|0
1643737400000|2022-02-01 17:43:20|297.86|291.86|297.91|291.91|297.91|291.91|297.86|291.86|0
1643737410000|2022-02-01 17:43:30|297.92|291.92|297.95|291.95|297.95|291.95|297.92|291.92|0
1643737420000|2022-02-01 17:43:40|297.96|291.96|297.92|291.92|297.96|291.96|297.91|291.91|0
1643737430000|2022-02-01 17:43:50|298.01|292.01|297.99|291.99|298.01|292.01|297.99|291.99|0
1643737440000|2022-02-01 17:44:00|298|292|298|292|298|292|298|292|0
1643737450000|2022-02-01 17:44:10|298.01|292.01|298.01|292.01|298.01|292.01|298|292|0
1643737460000|2022-02-01 17:44:20|298|292|298.09|292.09|298.09|292.09|298|292|0
1643737470000|2022-02-01 17:44:30|298.08|292.08|298.11|292.11|298.11|292.11|298.08|292.08|0
1643737480000|2022-02-01 17:44:40|298.15|292.15|298.15|292.15|298.16|292.16|298.15|292.15|0
1643737490000|2022-02-01 17:44:50|298.16|292.16|298.15|292.15|298.16|292.16|298.15|292.15|0
1643737500000|2022-02-01 17:45:00|298.18|292.18|298.13|292.13|298.18|292.18|298.13|292.13|0
1643737510000|2022-02-01 17:45:10|298.08|292.08|298.08|292.08|298.08|292.08|298.08|292.08|0
1643737520000|2022-02-01 17:45:20|298.21|292.21|298.04|292.04|298.21|292.21|298.04|292.04|0
1643737530000|2022-02-01 17:45:30|298.05|292.05|298.05|292.05|298.05|292.05|298.04|292.04|0
1643737540000|2022-02-01 17:45:40|298.06|292.06|298.06|292.06|298.06|292.06|298.06|292.06|0
1643737550000|2022-02-01 17:45:50|298.11|292.11|298.11|292.11|298.11|292.11|298.11|292.11|0
1643737560000|2022-02-01 17:46:00|298.1|292.1|298.1|292.1|298.1|292.1|298.1|292.1|0
1643737570000|2022-02-01 17:46:10|298.12|292.12|298.12|292.12|298.12|292.12|298.12|292.12|0
1643737580000|2022-02-01 17:46:20|298.09|292.09|298.1|292.1|298.1|292.1|298.09|292.09|0
1643737590000|2022-02-01 17:46:30|298.11|292.11|298.07|292.07|298.11|292.11|298.07|292.07|0
1643737600000|2022-02-01 17:46:40|298.08|292.08|298.08|292.08|298.08|292.08|298.08|292.08|0
1643737610000|2022-02-01 17:46:50|298.06|292.06|298.07|292.07|298.07|292.07|298.06|292.06|0
1643737620000|2022-02-01 17:47:00|298|292|298.01|292.01|298.01|292.01|298|292|0
1643737630000|2022-02-01 17:47:10|298.04|292.04|298.07|292.07|298.07|292.07|298.04|292.04|0
1643737640000|2022-02-01 17:47:20|298.06|292.06|298.06|292.06|298.07|292.07|298.06|292.06|0
1643737650000|2022-02-01 17:47:30|298.07|292.07|298.08|292.08|298.08|292.08|298.07|292.07|0
1643737660000|2022-02-01 17:47:40|298.07|292.07|298.06|292.06|298.07|292.07|298.05|292.05|0
1643737670000|2022-02-01 17:47:50|298.04|292.04|298.04|292.04|298.04|292.04|298.04|292.04|0
1643737680000|2022-02-01 17:48:00|298.05|292.05|298.02|292.02|298.05|292.05|298.01|292.01|0
1643737690000|2022-02-01 17:48:10|298.06|292.06|298.06|292.06|298.06|292.06|298.06|292.06|0
1643737700000|2022-02-01 17:48:20|298.05|292.05|298.01|292.01|298.05|292.05|298|292|0
1643737710000|2022-02-01 17:48:30|298.02|292.02|298.01|292.01|298.02|292.02|298.01|292.01|0
1643737720000|2022-02-01 17:48:40|297.96|291.96|297.85|291.85|297.96|291.96|297.85|291.85|0
1643737730000|2022-02-01 17:48:50|297.86|291.86|297.87|291.87|297.87|291.87|297.85|291.85|0
1643737750000|2022-02-01 17:49:10|297.83|291.83|297.85|291.85|297.85|291.85|297.83|291.83|0
1643737760000|2022-02-01 17:49:20|297.84|291.84|297.84|291.84|297.84|291.84|297.84|291.84|0
1643737770000|2022-02-01 17:49:30|297.81|291.81|297.9|291.9|297.9|291.9|297.81|291.81|0
1643737780000|2022-02-01 17:49:40|297.84|291.84|297.84|291.84|297.84|291.84|297.84|291.84|0
1643737790000|2022-02-01 17:49:50|297.76|291.76|297.67|291.67|297.76|291.76|297.67|291.67|0
1643737800000|2022-02-01 17:50:00|297.66|291.66|297.64|291.64|297.66|291.66|297.59|291.59|0
1643737810000|2022-02-01 17:50:10|297.65|291.65|297.63|291.63|297.65|291.65|297.61|291.61|0
1643737820000|2022-02-01 17:50:20|297.62|291.62|297.63|291.63|297.63|291.63|297.62|291.62|0
1643737830000|2022-02-01 17:50:30|297.62|291.62|297.62|291.62|297.62|291.62|297.62|291.62|0
1643737840000|2022-02-01 17:50:40|297.63|291.63|297.71|291.71|297.71|291.71|297.63|291.63|0
1643737850000|2022-02-01 17:50:50|297.72|291.72|297.65|291.65|297.72|291.72|297.65|291.65|0
1643737860000|2022-02-01 17:51:00|297.68|291.68|297.66|291.66|297.68|291.68|297.66|291.66|0
1643737870000|2022-02-01 17:51:10|297.65|291.65|297.65|291.65|297.65|291.65|297.64|291.64|0
1643737880000|2022-02-01 17:51:20|297.64|291.64|297.64|291.64|297.64|291.64|297.64|291.64|0
1643737890000|2022-02-01 17:51:30|297.63|291.63|297.64|291.64|297.64|291.64|297.63|291.63|0
1643737910000|2022-02-01 17:51:50|297.63|291.63|297.63|291.63|297.63|291.63|297.63|291.63|0
1643737920000|2022-02-01 17:52:00|297.62|291.62|297.61|291.61|297.62|291.62|297.61|291.61|0
1643737930000|2022-02-01 17:52:10|297.6|291.6|297.61|291.61|297.61|291.61|297.6|291.6|0
1643737940000|2022-02-01 17:52:20|297.62|291.62|297.64|291.64|297.64|291.64|297.62|291.62|0
1643737950000|2022-02-01 17:52:30|297.73|291.73|297.73|291.73|297.73|291.73|297.73|291.73|0
1643737960000|2022-02-01 17:52:40|297.72|291.72|297.74|291.74|297.74|291.74|297.72|291.72|0
1643737970000|2022-02-01 17:52:50|297.72|291.72|297.72|291.72|297.72|291.72|297.71|291.71|0
1643737980000|2022-02-01 17:53:00|297.71|291.71|297.67|291.67|297.71|291.71|297.65|291.65|0
1643737990000|2022-02-01 17:53:10|297.65|291.65|297.65|291.65|297.66|291.66|297.65|291.65|0
1643738010000|2022-02-01 17:53:30|297.66|291.66|297.65|291.65|297.66|291.66|297.65|291.65|0
1643738020000|2022-02-01 17:53:40|297.66|291.66|297.66|291.66|297.66|291.66|297.66|291.66|0
1643738030000|2022-02-01 17:53:50|297.67|291.67|297.66|291.66|297.67|291.67|297.66|291.66|0
1643738040000|2022-02-01 17:54:00|297.67|291.67|297.68|291.68|297.68|291.68|297.67|291.67|0
1643738050000|2022-02-01 17:54:10|297.7|291.7|297.73|291.73|297.73|291.73|297.7|291.7|0
1643738060000|2022-02-01 17:54:20|297.74|291.74|297.76|291.76|297.76|291.76|297.74|291.74|0
1643738070000|2022-02-01 17:54:30|297.75|291.75|297.79|291.79|297.8|291.8|297.75|291.75|0
1643738080000|2022-02-01 17:54:40|297.8|291.8|297.81|291.81|297.81|291.81|297.8|291.8|0
1643738090000|2022-02-01 17:54:50|297.82|291.82|297.8|291.8|297.82|291.82|297.8|291.8|0
1643738110000|2022-02-01 17:55:10|297.7|291.7|297.69|291.69|297.7|291.7|297.55|291.55|0
1643738120000|2022-02-01 17:55:20|297.72|291.72|297.71|291.71|297.72|291.72|297.71|291.71|0
1643738130000|2022-02-01 17:55:30|297.72|291.72|297.92|291.92|297.93|291.93|297.72|291.72|0
1643738140000|2022-02-01 17:55:40|297.91|291.91|297.99|291.99|297.99|291.99|297.91|291.91|0
1643738150000|2022-02-01 17:55:50|298.01|292.01|298.01|292.01|298.01|292.01|298.01|292.01|0
1643738160000|2022-02-01 17:56:00|298.02|292.02|298.06|292.06|298.06|292.06|298.02|292.02|0
1643738170000|2022-02-01 17:56:10|298.15|292.15|298.23|292.23|298.23|292.23|298.15|292.15|0
1643738180000|2022-02-01 17:56:20|298.25|292.25|298.36|292.36|298.36|292.36|298.25|292.25|0
1643738190000|2022-02-01 17:56:30|298.37|292.37|298.37|292.37|298.37|292.37|298.37|292.37|0
1643738200000|2022-02-01 17:56:40|298.46|292.46|298.56|292.56|298.57|292.57|298.46|292.46|0
1643738210000|2022-02-01 17:56:50|298.54|292.54|298.66|292.66|298.66|292.66|298.54|292.54|0
1643738220000|2022-02-01 17:57:00|298.69|292.69|298.71|292.71|298.71|292.71|298.69|292.69|0
1643738230000|2022-02-01 17:57:10|298.7|292.7|298.67|292.67|298.7|292.7|298.67|292.67|0
1643738240000|2022-02-01 17:57:20|298.68|292.68|298.67|292.67|298.68|292.68|298.67|292.67|0
1643738250000|2022-02-01 17:57:30|298.7|292.7|298.71|292.71|298.71|292.71|298.7|292.7|0
1643738260000|2022-02-01 17:57:40|298.72|292.72|298.81|292.81|298.82|292.82|298.72|292.72|0
1643738270000|2022-02-01 17:57:50|298.82|292.82|298.82|292.82|298.82|292.82|298.82|292.82|0
1643738280000|2022-02-01 17:58:00|298.81|292.81|298.81|292.81|298.81|292.81|298.81|292.81|0
1643738290000|2022-02-01 17:58:10|298.82|292.82|298.73|292.73|298.87|292.87|298.73|292.73|0
1643738300000|2022-02-01 17:58:20|298.74|292.74|298.73|292.73|298.74|292.74|298.73|292.73|0
1643738310000|2022-02-01 17:58:30|298.64|292.64|298.67|292.67|298.67|292.67|298.64|292.64|0
1643738330000|2022-02-01 17:58:50|298.59|292.59|298.59|292.59|298.59|292.59|298.59|292.59|0
1643738340000|2022-02-01 17:59:00|298.57|292.57|298.56|292.56|298.61|292.61|298.56|292.56|0
1643738350000|2022-02-01 17:59:10|298.62|292.62|298.64|292.64|298.64|292.64|298.62|292.62|0
1643738360000|2022-02-01 17:59:20|298.62|292.62|298.62|292.62|298.62|292.62|298.62|292.62|0
1643738370000|2022-02-01 17:59:30|298.7|292.7|298.76|292.76|298.76|292.76|298.7|292.7|0
1643738380000|2022-02-01 17:59:40|298.75|292.75|298.73|292.73|298.76|292.76|298.73|292.73|0
1643738390000|2022-02-01 17:59:50|298.74|292.74|298.73|292.73|298.74|292.74|298.73|292.73|0
1643738400000|2022-02-01 18:00:00|298.74|292.74|298.73|292.73|298.74|292.74|298.73|292.73|0
1643738410000|2022-02-01 18:00:10|298.72|292.72|298.72|292.72|298.72|292.72|298.72|292.72|0
1643738420000|2022-02-01 18:00:20|298.71|292.71|298.75|292.75|298.75|292.75|298.71|292.71|0
1643738440000|2022-02-01 18:00:40|298.8|292.8|298.78|292.78|298.8|292.8|298.78|292.78|0
1643738450000|2022-02-01 18:00:50|298.85|292.85|298.85|292.85|298.85|292.85|298.85|292.85|0
1643738460000|2022-02-01 18:01:00|298.84|292.84|298.85|292.85|298.85|292.85|298.84|292.84|0
1643738470000|2022-02-01 18:01:10|298.81|292.81|298.77|292.77|298.81|292.81|298.77|292.77|0
1643738480000|2022-02-01 18:01:20|298.83|292.83|298.81|292.81|298.83|292.83|298.81|292.81|0
1643738490000|2022-02-01 18:01:30|298.82|292.82|298.82|292.82|298.82|292.82|298.82|292.82|0
1643738500000|2022-02-01 18:01:40|298.81|292.81|298.8|292.8|298.81|292.81|298.8|292.8|0
1643738510000|2022-02-01 18:01:50|298.81|292.81|298.81|292.81|298.81|292.81|298.81|292.81|0
1643738520000|2022-02-01 18:02:00|298.84|292.84|298.84|292.84|298.84|292.84|298.84|292.84|0
1643738530000|2022-02-01 18:02:10|298.86|292.86|298.86|292.86|298.86|292.86|298.86|292.86|0
1643738540000|2022-02-01 18:02:20|298.85|292.85|298.83|292.83|298.85|292.85|298.83|292.83|0
1643738570000|2022-02-01 18:02:50|298.78|292.78|298.72|292.72|298.78|292.78|298.72|292.72|0
1643738580000|2022-02-01 18:03:00|298.68|292.68|298.64|292.64|298.71|292.71|298.64|292.64|0
1643738590000|2022-02-01 18:03:10|298.63|292.63|298.67|292.67|298.67|292.67|298.63|292.63|0
1643738600000|2022-02-01 18:03:20|298.59|292.59|298.56|292.56|298.59|292.59|298.56|292.56|0
1643738610000|2022-02-01 18:03:30|298.58|292.58|298.58|292.58|298.58|292.58|298.57|292.57|0
1643738620000|2022-02-01 18:03:40|298.49|292.49|298.49|292.49|298.49|292.49|298.49|292.49|0
1643738630000|2022-02-01 18:03:50|298.5|292.5|298.51|292.51|298.51|292.51|298.5|292.5|0
1643738640000|2022-02-01 18:04:00|298.52|292.52|298.53|292.53|298.54|292.54|298.52|292.52|0
1643738650000|2022-02-01 18:04:10|298.54|292.54|298.5|292.5|298.54|292.54|298.5|292.5|0
1643738660000|2022-02-01 18:04:20|298.49|292.49|298.49|292.49|298.49|292.49|298.49|292.49|0
1643738670000|2022-02-01 18:04:30|298.52|292.52|298.51|292.51|298.52|292.52|298.51|292.51|0
1643738680000|2022-02-01 18:04:40|298.52|292.52|298.51|292.51|298.52|292.52|298.51|292.51|0
1643738690000|2022-02-01 18:04:50|298.52|292.52|298.52|292.52|298.52|292.52|298.52|292.52|0
1643738700000|2022-02-01 18:05:00|298.51|292.51|298.52|292.52|298.52|292.52|298.51|292.51|0
1643738710000|2022-02-01 18:05:10|298.53|292.53|298.52|292.52|298.53|292.53|298.52|292.52|0
1643738720000|2022-02-01 18:05:20|298.51|292.51|298.51|292.51|298.51|292.51|298.51|292.51|0
1643738730000|2022-02-01 18:05:30|298.48|292.48|298.43|292.43|298.49|292.49|298.43|292.43|0
1643738740000|2022-02-01 18:05:40|298.44|292.44|298.4|292.4|298.44|292.44|298.4|292.4|0
1643738750000|2022-02-01 18:05:50|298.39|292.39|298.4|292.4|298.4|292.4|298.39|292.39|0
1643738770000|2022-02-01 18:06:10|298.41|292.41|298.31|292.31|298.41|292.41|298.31|292.31|0
1643738800000|2022-02-01 18:06:40|298.32|292.32|298.31|292.31|298.32|292.32|298.31|292.31|0
1643738810000|2022-02-01 18:06:50|298.38|292.38|298.38|292.38|298.38|292.38|298.38|292.38|0
1643738830000|2022-02-01 18:07:10|298.21|292.21|298.26|292.26|298.26|292.26|298.21|292.21|0
1643738840000|2022-02-01 18:07:20|298.2|292.2|298.19|292.19|298.2|292.2|298.19|292.19|0
1643738850000|2022-02-01 18:07:30|298.2|292.2|298.2|292.2|298.2|292.2|298.19|292.19|0
1643738870000|2022-02-01 18:07:50|298.18|292.18|298.12|292.12|298.18|292.18|298.12|292.12|0
1643738880000|2022-02-01 18:08:00|298.1|292.1|298.07|292.07|298.1|292.1|298.07|292.07|0
1643738890000|2022-02-01 18:08:10|298.14|292.14|298.14|292.14|298.15|292.15|298.14|292.14|0
1643738900000|2022-02-01 18:08:20|298.13|292.13|298.12|292.12|298.13|292.13|298.12|292.12|0
1643738910000|2022-02-01 18:08:30|298.13|292.13|298.09|292.09|298.13|292.13|298.09|292.09|0
1643738930000|2022-02-01 18:08:50|298.1|292.1|298.1|292.1|298.1|292.1|298.1|292.1|0
1643738940000|2022-02-01 18:09:00|298.07|292.07|298.07|292.07|298.07|292.07|298.07|292.07|0
1643738950000|2022-02-01 18:09:10|298|292|297.98|291.98|298|292|297.97|291.97|0
1643738970000|2022-02-01 18:09:30|297.97|291.97|297.98|291.98|297.98|291.98|297.97|291.97|0
1643738990000|2022-02-01 18:09:50|297.97|291.97|297.98|291.98|297.98|291.98|297.95|291.95|0
1643739000000|2022-02-01 18:10:00|297.96|291.96|297.89|291.89|297.96|291.96|297.89|291.89|0
1643739010000|2022-02-01 18:10:10|297.88|291.88|297.89|291.89|297.89|291.89|297.88|291.88|0
1643739020000|2022-02-01 18:10:20|297.81|291.81|297.81|291.81|297.81|291.81|297.8|291.8|0
1643739030000|2022-02-01 18:10:30|297.78|291.78|297.78|291.78|297.78|291.78|297.78|291.78|0
1643739040000|2022-02-01 18:10:40|297.75|291.75|297.74|291.74|297.76|291.76|297.74|291.74|0
1643739050000|2022-02-01 18:10:50|297.73|291.73|297.73|291.73|297.73|291.73|297.73|291.73|0
1643739060000|2022-02-01 18:11:00|297.74|291.74|297.86|291.86|297.86|291.86|297.74|291.74|0
1643739080000|2022-02-01 18:11:20|297.89|291.89|297.94|291.94|297.94|291.94|297.89|291.89|0
1643739100000|2022-02-01 18:11:40|298|292|298|292|298|292|298|292|0
1643739120000|2022-02-01 18:12:00|297.95|291.95|297.97|291.97|297.97|291.97|297.95|291.95|0
1643739130000|2022-02-01 18:12:10|297.94|291.94|297.95|291.95|297.95|291.95|297.94|291.94|0
1643739140000|2022-02-01 18:12:20|297.94|291.94|297.94|291.94|297.94|291.94|297.94|291.94|0
1643739160000|2022-02-01 18:12:40|297.95|291.95|297.95|291.95|297.96|291.96|297.95|291.95|0
1643739170000|2022-02-01 18:12:50|298|292|297.99|291.99|298|292|297.99|291.99|0
1643739180000|2022-02-01 18:13:00|298|292|298.01|292.01|298.01|292.01|298|292|0
1643739210000|2022-02-01 18:13:30|297.96|291.96|297.97|291.97|297.97|291.97|297.96|291.96|0
1643739220000|2022-02-01 18:13:40|297.98|291.98|298|292|298|292|297.98|291.98|0
1643739230000|2022-02-01 18:13:50|297.99|291.99|297.99|291.99|297.99|291.99|297.99|291.99|0
1643739240000|2022-02-01 18:14:00|298.02|292.02|298.02|292.02|298.02|292.02|298.02|292.02|0
1643739250000|2022-02-01 18:14:10|298.01|292.01|298.05|292.05|298.05|292.05|298|292|0
1643739260000|2022-02-01 18:14:20|297.96|291.96|297.94|291.94|297.96|291.96|297.94|291.94|0
1643739280000|2022-02-01 18:14:40|297.93|291.93|297.93|291.93|297.93|291.93|297.93|291.93|0
1643739290000|2022-02-01 18:14:50|297.98|291.98|298.02|292.02|298.02|292.02|297.98|291.98|0
1643739300000|2022-02-01 18:15:00|298.03|292.03|297.96|291.96|298.04|292.04|297.96|291.96|0
1643739320000|2022-02-01 18:15:20|297.97|291.97|297.98|291.98|297.98|291.98|297.97|291.97|0
1643739330000|2022-02-01 18:15:30|297.97|291.97|297.93|291.93|297.97|291.97|297.93|291.93|0
1643739340000|2022-02-01 18:15:40|297.95|291.95|297.85|291.85|297.95|291.95|297.85|291.85|0
1643739350000|2022-02-01 18:15:50|297.89|291.89|297.92|291.92|297.93|291.93|297.89|291.89|0
1643739360000|2022-02-01 18:16:00|297.93|291.93|297.93|291.93|297.93|291.93|297.93|291.93|0
1643739400000|2022-02-01 18:16:40|297.94|291.94|297.95|291.95|297.95|291.95|297.94|291.94|0
1643739420000|2022-02-01 18:17:00|297.94|291.94|297.94|291.94|297.94|291.94|297.94|291.94|0
1643739430000|2022-02-01 18:17:10|297.97|291.97|297.98|291.98|297.98|291.98|297.97|291.97|0
1643739440000|2022-02-01 18:17:20|297.97|291.97|297.97|291.97|297.97|291.97|297.97|291.97|0
1643739460000|2022-02-01 18:17:40|297.93|291.93|297.93|291.93|297.93|291.93|297.92|291.92|0
1643739470000|2022-02-01 18:17:50|297.92|291.92|297.92|291.92|297.92|291.92|297.92|291.92|0
1643739490000|2022-02-01 18:18:10|297.94|291.94|297.86|291.86|297.94|291.94|297.86|291.86|0
1643739500000|2022-02-01 18:18:20|297.81|291.81|297.81|291.81|297.81|291.81|297.81|291.81|0
1643739510000|2022-02-01 18:18:30|297.8|291.8|297.64|291.64|297.8|291.8|297.64|291.64|0
1643739520000|2022-02-01 18:18:40|297.56|291.56|297.65|291.65|297.66|291.66|297.56|291.56|0
1643739530000|2022-02-01 18:18:50|297.64|291.64|297.64|291.64|297.64|291.64|297.64|291.64|0
1643739540000|2022-02-01 18:19:00|297.62|291.62|297.63|291.63|297.63|291.63|297.62|291.62|0
1643739550000|2022-02-01 18:19:10|297.64|291.64|297.65|291.65|297.65|291.65|297.64|291.64|0
1643739560000|2022-02-01 18:19:20|297.69|291.69|297.68|291.68|297.69|291.69|297.68|291.68|0
1643739570000|2022-02-01 18:19:30|297.71|291.71|297.71|291.71|297.71|291.71|297.71|291.71|0
1643739580000|2022-02-01 18:19:40|297.72|291.72|297.72|291.72|297.72|291.72|297.72|291.72|0
1643739590000|2022-02-01 18:19:50|297.71|291.71|297.68|291.68|297.71|291.71|297.68|291.68|0
1643739600000|2022-02-01 18:20:00|297.65|291.65|297.65|291.65|297.65|291.65|297.65|291.65|0
1643739610000|2022-02-01 18:20:10|297.64|291.64|297.61|291.61|297.64|291.64|297.61|291.61|0
1643739630000|2022-02-01 18:20:30|297.62|291.62|297.62|291.62|297.62|291.62|297.62|291.62|0
1643739640000|2022-02-01 18:20:40|297.63|291.63|297.62|291.62|297.63|291.63|297.62|291.62|0
1643739650000|2022-02-01 18:20:50|297.6|291.6|297.6|291.6|297.6|291.6|297.6|291.6|0
1643739660000|2022-02-01 18:21:00|297.61|291.61|297.6|291.6|297.61|291.61|297.6|291.6|0
1643739700000|2022-02-01 18:21:40|297.61|291.61|297.63|291.63|297.63|291.63|297.61|291.61|0
1643739710000|2022-02-01 18:21:50|297.62|291.62|297.67|291.67|297.67|291.67|297.62|291.62|0
1643739720000|2022-02-01 18:22:00|297.63|291.63|297.63|291.63|297.63|291.63|297.63|291.63|0
1643739730000|2022-02-01 18:22:10|297.69|291.69|297.69|291.69|297.69|291.69|297.68|291.68|0
1643739740000|2022-02-01 18:22:20|297.68|291.68|297.65|291.65|297.68|291.68|297.65|291.65|0
1643739750000|2022-02-01 18:22:30|297.61|291.61|297.61|291.61|297.61|291.61|297.61|291.61|0
1643739760000|2022-02-01 18:22:40|297.6|291.6|297.55|291.55|297.6|291.6|297.55|291.55|0
1643739790000|2022-02-01 18:23:10|297.56|291.56|297.61|291.61|297.61|291.61|297.56|291.56|0
1643739800000|2022-02-01 18:23:20|297.55|291.55|297.56|291.56|297.56|291.56|297.55|291.55|0
1643739810000|2022-02-01 18:23:30|297.55|291.55|297.51|291.51|297.55|291.55|297.51|291.51|0
1643739820000|2022-02-01 18:23:40|297.54|291.54|297.54|291.54|297.54|291.54|297.54|291.54|0
1643739830000|2022-02-01 18:23:50|297.58|291.58|297.58|291.58|297.58|291.58|297.58|291.58|0
1643739840000|2022-02-01 18:24:00|297.61|291.61|297.63|291.63|297.64|291.64|297.61|291.61|0
1643739850000|2022-02-01 18:24:10|297.62|291.62|297.67|291.67|297.68|291.68|297.62|291.62|0
1643739860000|2022-02-01 18:24:20|297.65|291.65|297.65|291.65|297.65|291.65|297.64|291.64|0
1643739870000|2022-02-01 18:24:30|297.62|291.62|297.62|291.62|297.62|291.62|297.62|291.62|0
1643739880000|2022-02-01 18:24:40|297.61|291.61|297.68|291.68|297.68|291.68|297.61|291.61|0
1643739900000|2022-02-01 18:25:00|297.69|291.69|297.69|291.69|297.69|291.69|297.69|291.69|0
1643739910000|2022-02-01 18:25:10|297.71|291.71|297.72|291.72|297.72|291.72|297.7|291.7|0
1643739920000|2022-02-01 18:25:20|297.75|291.75|297.89|291.89|297.91|291.91|297.75|291.75|0
1643739930000|2022-02-01 18:25:30|297.91|291.91|297.92|291.92|297.92|291.92|297.85|291.85|0
1643739940000|2022-02-01 18:25:40|297.93|291.93|297.91|291.91|297.93|291.93|297.89|291.89|0
1643739960000|2022-02-01 18:26:00|297.94|291.94|297.92|291.92|297.94|291.94|297.92|291.92|0
1643739970000|2022-02-01 18:26:10|297.93|291.93|298.01|292.01|298.02|292.02|297.93|291.93|0
1643739980000|2022-02-01 18:26:20|297.99|291.99|298.03|292.03|298.03|292.03|297.99|291.99|0
1643739990000|2022-02-01 18:26:30|298.02|292.02|298.02|292.02|298.02|292.02|298.02|292.02|0
1643740000000|2022-02-01 18:26:40|298.05|292.05|298.04|292.04|298.05|292.05|298.04|292.04|0
1643740010000|2022-02-01 18:26:50|298.03|292.03|298.03|292.03|298.03|292.03|298.03|292.03|0
1643740020000|2022-02-01 18:27:00|298.07|292.07|298.08|292.08|298.08|292.08|298.07|292.07|0
1643740030000|2022-02-01 18:27:10|298.09|292.09|298.07|292.07|298.09|292.09|298.07|292.07|0
1643740040000|2022-02-01 18:27:20|298.12|292.12|298.06|292.06|298.12|292.12|298.05|292.05|0
1643740050000|2022-02-01 18:27:30|298.04|292.04|298.01|292.01|298.04|292.04|298.01|292.01|0
1643740060000|2022-02-01 18:27:40|298.02|292.02|298.01|292.01|298.02|292.02|298.01|292.01|0
1643740070000|2022-02-01 18:27:50|298.02|292.02|298.01|292.01|298.03|292.03|298.01|292.01|0
1643740080000|2022-02-01 18:28:00|298.02|292.02|298.2|292.2|298.2|292.2|298.02|292.02|0
1643740090000|2022-02-01 18:28:10|298.18|292.18|298.24|292.24|298.24|292.24|298.18|292.18|0
1643740100000|2022-02-01 18:28:20|298.27|292.27|298.41|292.41|298.41|292.41|298.27|292.27|0
1643740110000|2022-02-01 18:28:30|298.47|292.47|298.47|292.47|298.47|292.47|298.47|292.47|0
1643740120000|2022-02-01 18:28:40|298.49|292.49|298.62|292.62|298.62|292.62|298.48|292.48|0
1643740130000|2022-02-01 18:28:50|298.61|292.61|298.6|292.6|298.61|292.61|298.6|292.6|0
1643740140000|2022-02-01 18:29:00|298.59|292.59|298.63|292.63|298.63|292.63|298.59|292.59|0
1643740150000|2022-02-01 18:29:10|298.64|292.64|298.7|292.7|298.7|292.7|298.64|292.64|0
1643740180000|2022-02-01 18:29:40|298.78|292.78|298.78|292.78|298.84|292.84|298.78|292.78|0
1643740190000|2022-02-01 18:29:50|298.72|292.72|298.73|292.73|298.73|292.73|298.72|292.72|0
1643740200000|2022-02-01 18:30:00|298.7|292.7|298.68|292.68|298.71|292.71|298.68|292.68|0
1643740210000|2022-02-01 18:30:10|298.74|292.74|298.62|292.62|298.74|292.74|298.6|292.6|0
1643740220000|2022-02-01 18:30:20|298.59|292.59|298.59|292.59|298.59|292.59|298.59|292.59|0
1643740240000|2022-02-01 18:30:40|298.58|292.58|298.58|292.58|298.58|292.58|298.58|292.58|0
1643740250000|2022-02-01 18:30:50|298.59|292.59|299.02|293.02|299.02|293.02|298.59|292.59|0
1643740260000|2022-02-01 18:31:00|298.99|292.99|298.96|292.96|298.99|292.99|298.96|292.96|0
1643740270000|2022-02-01 18:31:10|298.97|292.97|299.06|293.06|299.07|293.07|298.97|292.97|0
1643740280000|2022-02-01 18:31:20|299.03|293.03|299.07|293.07|299.07|293.07|299.01|293.01|0
1643740290000|2022-02-01 18:31:30|298.95|292.95|298.95|292.95|298.95|292.95|298.94|292.94|0
1643740300000|2022-02-01 18:31:40|299|293|299|293|299|293|299|293|0
1643740310000|2022-02-01 18:31:50|299.01|293.01|298.92|292.92|299.01|293.01|298.92|292.92|0
1643740320000|2022-02-01 18:32:00|298.95|292.95|299.15|293.15|299.15|293.15|298.95|292.95|0
1643740330000|2022-02-01 18:32:10|299.11|293.11|299.12|293.12|299.12|293.12|299.11|293.11|0
1643740340000|2022-02-01 18:32:20|299.11|293.11|299.13|293.13|299.15|293.15|299.11|293.11|0
1643740350000|2022-02-01 18:32:30|299.12|293.12|299.12|293.12|299.12|293.12|299.12|293.12|0
1643740360000|2022-02-01 18:32:40|299.11|293.11|299.2|293.2|299.2|293.2|299.11|293.11|0
1643740390000|2022-02-01 18:33:10|299.01|293.01|299.02|293.02|299.02|293.02|299.01|293.01|0
1643740400000|2022-02-01 18:33:20|299.04|293.04|299.04|293.04|299.04|293.04|299.04|293.04|0
1643740410000|2022-02-01 18:33:30|299.14|293.14|299.15|293.15|299.15|293.15|299.14|293.14|0
1643740420000|2022-02-01 18:33:40|299.16|293.16|299.03|293.03|299.16|293.16|299.02|293.02|0
1643740430000|2022-02-01 18:33:50|299.04|293.04|299.04|293.04|299.04|293.04|299.04|293.04|0
1643740450000|2022-02-01 18:34:10|299.03|293.03|298.92|292.92|299.03|293.03|298.92|292.92|0
1643740460000|2022-02-01 18:34:20|298.91|292.91|298.91|292.91|298.91|292.91|298.91|292.91|0
1643740470000|2022-02-01 18:34:30|298.88|292.88|298.92|292.92|298.98|292.98|298.88|292.88|0
1643740480000|2022-02-01 18:34:40|298.88|292.88|298.88|292.88|298.88|292.88|298.88|292.88|0
1643740500000|2022-02-01 18:35:00|298.87|292.87|298.84|292.84|298.87|292.87|298.83|292.83|0
1643740510000|2022-02-01 18:35:10|298.83|292.83|298.77|292.77|298.83|292.83|298.77|292.77|0
1643740520000|2022-02-01 18:35:20|298.82|292.82|298.72|292.72|298.83|292.83|298.71|292.71|0
1643740530000|2022-02-01 18:35:30|298.71|292.71|298.71|292.71|298.71|292.71|298.71|292.71|0
1643740540000|2022-02-01 18:35:40|298.65|292.65|298.59|292.59|298.65|292.65|298.59|292.59|0
1643740550000|2022-02-01 18:35:50|298.58|292.58|298.58|292.58|298.58|292.58|298.58|292.58|0
1643740560000|2022-02-01 18:36:00|298.55|292.55|298.56|292.56|298.56|292.56|298.55|292.55|0
1643740580000|2022-02-01 18:36:20|298.57|292.57|298.57|292.57|298.57|292.57|298.57|292.57|0
1643740600000|2022-02-01 18:36:40|298.6|292.6|298.52|292.52|298.6|292.6|298.52|292.52|0
1643740610000|2022-02-01 18:36:50|298.63|292.63|298.62|292.62|298.63|292.63|298.62|292.62|0
1643740620000|2022-02-01 18:37:00|298.63|292.63|298.64|292.64|298.64|292.64|298.63|292.63|0
1643740630000|2022-02-01 18:37:10|298.63|292.63|298.61|292.61|298.63|292.63|298.61|292.61|0
1643740640000|2022-02-01 18:37:20|298.63|292.63|298.68|292.68|298.68|292.68|298.63|292.63|0
1643740660000|2022-02-01 18:37:40|298.69|292.69|298.69|292.69|298.7|292.7|298.69|292.69|0
1643740680000|2022-02-01 18:38:00|298.7|292.7|298.73|292.73|298.73|292.73|298.7|292.7|0
1643740690000|2022-02-01 18:38:10|298.74|292.74|298.73|292.73|298.74|292.74|298.73|292.73|0
1643740700000|2022-02-01 18:38:20|298.75|292.75|298.75|292.75|298.75|292.75|298.75|292.75|0
1643740730000|2022-02-01 18:38:50|298.74|292.74|298.74|292.74|298.74|292.74|298.74|292.74|0
1643740740000|2022-02-01 18:39:00|298.75|292.75|298.74|292.74|298.75|292.75|298.7|292.7|0
1643740760000|2022-02-01 18:39:20|298.75|292.75|298.78|292.78|298.78|292.78|298.75|292.75|0
1643740770000|2022-02-01 18:39:30|298.8|292.8|298.87|292.87|298.88|292.88|298.8|292.8|0
1643740780000|2022-02-01 18:39:40|298.97|292.97|298.93|292.93|298.97|292.97|298.93|292.93|0
1643740790000|2022-02-01 18:39:50|298.92|292.92|298.92|292.92|298.92|292.92|298.92|292.92|0
1643740800000|2022-02-01 18:40:00|298.93|292.93|298.93|292.93|298.93|292.93|298.93|292.93|0
1643740810000|2022-02-01 18:40:10|298.92|292.92|298.93|292.93|298.93|292.93|298.92|292.92|0
1643740820000|2022-02-01 18:40:20|298.91|292.91|298.91|292.91|298.91|292.91|298.91|292.91|0
1643740830000|2022-02-01 18:40:30|298.92|292.92|298.96|292.96|298.96|292.96|298.92|292.92|0
1643740840000|2022-02-01 18:40:40|299.06|293.06|299.06|293.06|299.06|293.06|299.06|293.06|0
1643740860000|2022-02-01 18:41:00|298.97|292.97|299.03|293.03|299.03|293.03|298.97|292.97|0
1643740870000|2022-02-01 18:41:10|299.06|293.06|298.93|292.93|299.06|293.06|298.93|292.93|0
1643740880000|2022-02-01 18:41:20|298.89|292.89|298.84|292.84|298.89|292.89|298.84|292.84|0
1643740890000|2022-02-01 18:41:30|298.83|292.83|298.82|292.82|298.83|292.83|298.82|292.82|0
1643740900000|2022-02-01 18:41:40|298.83|292.83|298.84|292.84|298.84|292.84|298.83|292.83|0
1643740910000|2022-02-01 18:41:50|298.89|292.89|298.89|292.89|298.89|292.89|298.89|292.89|0
1643740920000|2022-02-01 18:42:00|298.88|292.88|298.88|292.88|298.88|292.88|298.88|292.88|0
1643740930000|2022-02-01 18:42:10|298.89|292.89|298.71|292.71|298.89|292.89|298.71|292.71|0
1643740950000|2022-02-01 18:42:30|298.73|292.73|298.73|292.73|298.73|292.73|298.73|292.73|0
1643740960000|2022-02-01 18:42:40|298.74|292.74|298.74|292.74|298.74|292.74|298.73|292.73|0
1643740980000|2022-02-01 18:43:00|298.71|292.71|298.7|292.7|298.71|292.71|298.7|292.7|0
1643741000000|2022-02-01 18:43:20|298.68|292.68|298.65|292.65|298.68|292.68|298.65|292.65|0
1643741010000|2022-02-01 18:43:30|298.64|292.64|298.64|292.64|298.64|292.64|298.64|292.64|0
1643741020000|2022-02-01 18:43:40|298.65|292.65|298.77|292.77|298.77|292.77|298.65|292.65|0
1643741030000|2022-02-01 18:43:50|298.74|292.74|298.73|292.73|298.74|292.74|298.69|292.69|0
1643741040000|2022-02-01 18:44:00|298.75|292.75|298.81|292.81|298.81|292.81|298.75|292.75|0
1643741050000|2022-02-01 18:44:10|298.8|292.8|298.8|292.8|298.8|292.8|298.8|292.8|0
1643741060000|2022-02-01 18:44:20|298.79|292.79|298.79|292.79|298.79|292.79|298.79|292.79|0
1643741070000|2022-02-01 18:44:30|298.76|292.76|298.74|292.74|298.76|292.76|298.74|292.74|0
1643741080000|2022-02-01 18:44:40|298.75|292.75|298.71|292.71|298.75|292.75|298.71|292.71|0
1643741090000|2022-02-01 18:44:50|298.72|292.72|298.71|292.71|298.72|292.72|298.71|292.71|0
1643741100000|2022-02-01 18:45:00|298.7|292.7|298.72|292.72|298.72|292.72|298.69|292.69|0
1643741110000|2022-02-01 18:45:10|298.73|292.73|298.83|292.83|298.83|292.83|298.73|292.73|0
1643741120000|2022-02-01 18:45:20|298.82|292.82|298.8|292.8|298.82|292.82|298.8|292.8|0
1643741130000|2022-02-01 18:45:30|298.79|292.79|298.89|292.89|298.89|292.89|298.79|292.79|0
1643741140000|2022-02-01 18:45:40|298.91|292.91|298.93|292.93|298.93|292.93|298.88|292.88|0
1643741150000|2022-02-01 18:45:50|298.92|292.92|298.88|292.88|298.93|292.93|298.88|292.88|0
1643741160000|2022-02-01 18:46:00|298.87|292.87|298.83|292.83|298.87|292.87|298.83|292.83|0
1643741170000|2022-02-01 18:46:10|298.82|292.82|298.7|292.7|298.82|292.82|298.7|292.7|0
1643741180000|2022-02-01 18:46:20|298.69|292.69|298.68|292.68|298.69|292.69|298.68|292.68|0
1643741190000|2022-02-01 18:46:30|298.7|292.7|298.66|292.66|298.7|292.7|298.66|292.66|0
1643741200000|2022-02-01 18:46:40|298.51|292.51|298.5|292.5|298.52|292.52|298.5|292.5|0
1643741210000|2022-02-01 18:46:50|298.51|292.51|298.5|292.5|298.51|292.51|298.49|292.49|0
1643741220000|2022-02-01 18:47:00|298.51|292.51|298.49|292.49|298.51|292.51|298.49|292.49|0
1643741230000|2022-02-01 18:47:10|298.5|292.5|298.48|292.48|298.5|292.5|298.48|292.48|0
1643741240000|2022-02-01 18:47:20|298.47|292.47|298.38|292.38|298.47|292.47|298.38|292.38|0
1643741250000|2022-02-01 18:47:30|298.37|292.37|298.32|292.32|298.37|292.37|298.31|292.31|0
1643741260000|2022-02-01 18:47:40|298.27|292.27|298.26|292.26|298.28|292.28|298.26|292.26|0
1643741270000|2022-02-01 18:47:50|298.36|292.36|298.43|292.43|298.43|292.43|298.36|292.36|0
1643741280000|2022-02-01 18:48:00|298.44|292.44|298.61|292.61|298.61|292.61|298.44|292.44|0
1643741290000|2022-02-01 18:48:10|298.72|292.72|298.77|292.77|298.77|292.77|298.72|292.72|0
1643741300000|2022-02-01 18:48:20|298.7|292.7|298.68|292.68|298.7|292.7|298.68|292.68|0
1643741310000|2022-02-01 18:48:30|298.69|292.69|298.69|292.69|298.69|292.69|298.69|292.69|0
1643741320000|2022-02-01 18:48:40|298.68|292.68|298.64|292.64|298.68|292.68|298.64|292.64|0
1643741330000|2022-02-01 18:48:50|298.65|292.65|298.64|292.64|298.65|292.65|298.64|292.64|0
1643741340000|2022-02-01 18:49:00|298.59|292.59|298.6|292.6|298.6|292.6|298.59|292.59|0
1643741350000|2022-02-01 18:49:10|298.59|292.59|298.59|292.59|298.59|292.59|298.59|292.59|0
1643741360000|2022-02-01 18:49:20|298.54|292.54|298.53|292.53|298.54|292.54|298.53|292.53|0
1643741370000|2022-02-01 18:49:30|298.52|292.52|298.51|292.51|298.52|292.52|298.51|292.51|0
1643741380000|2022-02-01 18:49:40|298.45|292.45|298.45|292.45|298.45|292.45|298.45|292.45|0
1643741390000|2022-02-01 18:49:50|298.47|292.47|298.47|292.47|298.47|292.47|298.47|292.47|0
1643741400000|2022-02-01 18:50:00|298.45|292.45|298.46|292.46|298.46|292.46|298.44|292.44|0
1643741410000|2022-02-01 18:50:10|298.59|292.59|298.59|292.59|298.59|292.59|298.59|292.59|0
1643741420000|2022-02-01 18:50:20|298.53|292.53|298.43|292.43|298.53|292.53|298.43|292.43|0
1643741430000|2022-02-01 18:50:30|298.44|292.44|298.38|292.38|298.44|292.44|298.38|292.38|0
1643741440000|2022-02-01 18:50:40|298.37|292.37|298.3|292.3|298.37|292.37|298.3|292.3|0
1643741450000|2022-02-01 18:50:50|298.27|292.27|298.21|292.21|298.27|292.27|298.2|292.2|0
1643741460000|2022-02-01 18:51:00|298.23|292.23|298.2|292.2|298.23|292.23|298.16|292.16|0
1643741470000|2022-02-01 18:51:10|298.23|292.23|298.21|292.21|298.23|292.23|298.21|292.21|0
1643741480000|2022-02-01 18:51:20|298.22|292.22|298.12|292.12|298.22|292.22|298.12|292.12|0
1643741490000|2022-02-01 18:51:30|298.14|292.14|298.13|292.13|298.14|292.14|298.13|292.13|0
1643741500000|2022-02-01 18:51:40|297.97|291.97|297.96|291.96|297.97|291.97|297.96|291.96|0
1643741520000|2022-02-01 18:52:00|297.95|291.95|297.95|291.95|297.95|291.95|297.95|291.95|0
1643741530000|2022-02-01 18:52:10|297.97|291.97|297.95|291.95|297.97|291.97|297.95|291.95|0
1643741540000|2022-02-01 18:52:20|297.94|291.94|297.98|291.98|297.98|291.98|297.93|291.93|0
1643741550000|2022-02-01 18:52:30|298.21|292.21|298.21|292.21|298.21|292.21|298.21|292.21|0
1643741560000|2022-02-01 18:52:40|298.3|292.3|298.29|292.29|298.3|292.3|298.29|292.29|0
1643741570000|2022-02-01 18:52:50|298.27|292.27|298.22|292.22|298.27|292.27|298.22|292.22|0
1643741580000|2022-02-01 18:53:00|298.23|292.23|298.22|292.22|298.23|292.23|298.22|292.22|0
1643741590000|2022-02-01 18:53:10|298.19|292.19|298.31|292.31|298.31|292.31|298.19|292.19|0
1643741600000|2022-02-01 18:53:20|298.32|292.32|298.48|292.48|298.48|292.48|298.32|292.32|0
1643741610000|2022-02-01 18:53:30|298.46|292.46|298.46|292.46|298.46|292.46|298.46|292.46|0
1643741620000|2022-02-01 18:53:40|298.51|292.51|298.54|292.54|298.54|292.54|298.46|292.46|0
1643741630000|2022-02-01 18:53:50|298.56|292.56|298.56|292.56|298.56|292.56|298.56|292.56|0
1643741640000|2022-02-01 18:54:00|298.55|292.55|298.56|292.56|298.56|292.56|298.55|292.55|0
1643741650000|2022-02-01 18:54:10|298.68|292.68|298.78|292.78|298.78|292.78|298.68|292.68|0
1643741660000|2022-02-01 18:54:20|298.85|292.85|298.62|292.62|298.85|292.85|298.62|292.62|0
1643741670000|2022-02-01 18:54:30|298.61|292.61|298.66|292.66|298.66|292.66|298.61|292.61|0
1643741680000|2022-02-01 18:54:40|298.67|292.67|298.66|292.66|298.67|292.67|298.63|292.63|0
1643741700000|2022-02-01 18:55:00|298.84|292.84|298.84|292.84|298.84|292.84|298.83|292.83|0
1643741710000|2022-02-01 18:55:10|298.8|292.8|298.78|292.78|298.81|292.81|298.78|292.78|0
1643741720000|2022-02-01 18:55:20|298.79|292.79|298.88|292.88|298.88|292.88|298.79|292.79|0
1643741730000|2022-02-01 18:55:30|298.87|292.87|298.83|292.83|298.87|292.87|298.82|292.82|0
1643741740000|2022-02-01 18:55:40|298.81|292.81|298.8|292.8|298.81|292.81|298.8|292.8|0
1643741750000|2022-02-01 18:55:50|298.84|292.84|298.82|292.82|298.84|292.84|298.82|292.82|0
1643741760000|2022-02-01 18:56:00|298.81|292.81|298.82|292.82|298.83|292.83|298.81|292.81|0
1643741770000|2022-02-01 18:56:10|298.81|292.81|298.84|292.84|298.84|292.84|298.81|292.81|0
1643741780000|2022-02-01 18:56:20|298.81|292.81|298.69|292.69|298.81|292.81|298.69|292.69|0
1643741790000|2022-02-01 18:56:30|298.66|292.66|298.6|292.6|298.66|292.66|298.6|292.6|0
1643741800000|2022-02-01 18:56:40|298.66|292.66|298.5|292.5|298.66|292.66|298.5|292.5|0
1643741820000|2022-02-01 18:57:00|298.49|292.49|298.36|292.36|298.49|292.49|298.36|292.36|0
1643741830000|2022-02-01 18:57:10|298.33|292.33|298.25|292.25|298.33|292.33|298.25|292.25|0
1643741840000|2022-02-01 18:57:20|298.26|292.26|298.29|292.29|298.29|292.29|298.26|292.26|0
1643741850000|2022-02-01 18:57:30|298.31|292.31|298.35|292.35|298.36|292.36|298.31|292.31|0
1643741860000|2022-02-01 18:57:40|298.34|292.34|298.34|292.34|298.34|292.34|298.34|292.34|0
1643741870000|2022-02-01 18:57:50|298.33|292.33|298.33|292.33|298.33|292.33|298.33|292.33|0
1643741880000|2022-02-01 18:58:00|298.31|292.31|298.29|292.29|298.31|292.31|298.28|292.28|0
1643741890000|2022-02-01 18:58:10|298.3|292.3|298.24|292.24|298.3|292.3|298.24|292.24|0
1643741900000|2022-02-01 18:58:20|298.25|292.25|298.26|292.26|298.26|292.26|298.25|292.25|0
1643741910000|2022-02-01 18:58:30|298.27|292.27|298.25|292.25|298.28|292.28|298.25|292.25|0
1643741920000|2022-02-01 18:58:40|298.3|292.3|298.39|292.39|298.39|292.39|298.3|292.3|0
1643741930000|2022-02-01 18:58:50|298.4|292.4|298.46|292.46|298.46|292.46|298.4|292.4|0
1643741940000|2022-02-01 18:59:00|298.47|292.47|298.52|292.52|298.52|292.52|298.47|292.47|0
1643741950000|2022-02-01 18:59:10|298.53|292.53|298.56|292.56|298.56|292.56|298.53|292.53|0
1643741970000|2022-02-01 18:59:30|298.58|292.58|298.56|292.56|298.58|292.58|298.56|292.56|0
1643741980000|2022-02-01 18:59:40|298.55|292.55|298.57|292.57|298.57|292.57|298.55|292.55|0
1643741990000|2022-02-01 18:59:50|298.59|292.59|298.66|292.66|298.66|292.66|298.59|292.59|0
1643742000000|2022-02-01 19:00:00|298.57|292.57|298.57|292.57|298.57|292.57|298.57|292.57|0
1643742010000|2022-02-01 19:00:10|298.56|292.56|298.52|292.52|298.57|292.57|298.52|292.52|0
1643742020000|2022-02-01 19:00:20|298.53|292.53|298.52|292.52|298.53|292.53|298.52|292.52|0
1643742030000|2022-02-01 19:00:30|298.55|292.55|298.6|292.6|298.6|292.6|298.55|292.55|0
1643742040000|2022-02-01 19:00:40|298.5|292.5|298.66|292.66|298.66|292.66|298.5|292.5|0
1643742060000|2022-02-01 19:01:00|298.67|292.67|298.76|292.76|298.76|292.76|298.67|292.67|0
1643742070000|2022-02-01 19:01:10|298.85|292.85|298.77|292.77|298.85|292.85|298.76|292.76|0
1643742080000|2022-02-01 19:01:20|298.75|292.75|298.76|292.76|298.77|292.77|298.75|292.75|0
1643742090000|2022-02-01 19:01:30|298.75|292.75|298.75|292.75|298.75|292.75|298.75|292.75|0
1643742100000|2022-02-01 19:01:40|298.94|292.94|298.94|292.94|298.94|292.94|298.94|292.94|0
1643742110000|2022-02-01 19:01:50|298.97|292.97|298.98|292.98|298.99|292.99|298.97|292.97|0
1643742120000|2022-02-01 19:02:00|298.99|292.99|298.98|292.98|298.99|292.99|298.98|292.98|0
1643742130000|2022-02-01 19:02:10|298.84|292.84|298.9|292.9|298.9|292.9|298.81|292.81|0
1643742140000|2022-02-01 19:02:20|298.91|292.91|298.97|292.97|298.97|292.97|298.91|292.91|0
1643742150000|2022-02-01 19:02:30|299|293|298.99|292.99|299|293|298.99|292.99|0
1643742160000|2022-02-01 19:02:40|299|293|298.99|292.99|299|293|298.99|292.99|0
1643742170000|2022-02-01 19:02:50|298.93|292.93|298.99|292.99|298.99|292.99|298.93|292.93|0
1643742180000|2022-02-01 19:03:00|299|293|299.01|293.01|299.01|293.01|299|293|0
1643742190000|2022-02-01 19:03:10|299.03|293.03|299.12|293.12|299.12|293.12|299.03|293.03|0
1643742210000|2022-02-01 19:03:30|299.13|293.13|299.13|293.13|299.13|293.13|299.13|293.13|0
1643742220000|2022-02-01 19:03:40|299.12|293.12|299.17|293.17|299.17|293.17|299.12|293.12|0
1643742230000|2022-02-01 19:03:50|299.16|293.16|299.16|293.16|299.16|293.16|299.16|293.16|0
1643742240000|2022-02-01 19:04:00|299.15|293.15|299.15|293.15|299.15|293.15|299.15|293.15|0
1643742250000|2022-02-01 19:04:10|299.16|293.16|299.16|293.16|299.16|293.16|299.16|293.16|0
1643742260000|2022-02-01 19:04:20|299.18|293.18|299.21|293.21|299.21|293.21|299.18|293.18|0
1643742270000|2022-02-01 19:04:30|299.22|293.22|299.24|293.24|299.24|293.24|299.21|293.21|0
1643742280000|2022-02-01 19:04:40|299.23|293.23|299.26|293.26|299.27|293.27|299.23|293.23|0
1643742290000|2022-02-01 19:04:50|299.28|293.28|299.27|293.27|299.28|293.28|299.27|293.27|0
1643742300000|2022-02-01 19:05:00|299.25|293.25|299.21|293.21|299.25|293.25|299.21|293.21|0
1643742310000|2022-02-01 19:05:10|299.2|293.2|299.2|293.2|299.23|293.23|299.2|293.2|0
1643742320000|2022-02-01 19:05:20|299.16|293.16|299.16|293.16|299.16|293.16|299.16|293.16|0
1643742330000|2022-02-01 19:05:30|299.17|293.17|299.17|293.17|299.18|293.18|299.17|293.17|0
1643742340000|2022-02-01 19:05:40|299.19|293.19|299.26|293.26|299.26|293.26|299.16|293.16|0
1643742350000|2022-02-01 19:05:50|299.23|293.23|299.24|293.24|299.24|293.24|299.23|293.23|0
1643742360000|2022-02-01 19:06:00|299.25|293.25|299.25|293.25|299.25|293.25|299.25|293.25|0
1643742370000|2022-02-01 19:06:10|299.24|293.24|299.27|293.27|299.27|293.27|299.24|293.24|0
1643742390000|2022-02-01 19:06:30|299.31|293.31|299.17|293.17|299.31|293.31|299.17|293.17|0
1643742400000|2022-02-01 19:06:40|299.16|293.16|299.15|293.15|299.16|293.16|299.15|293.15|0
1643742410000|2022-02-01 19:06:50|299.21|293.21|299.21|293.21|299.21|293.21|299.21|293.21|0
1643742420000|2022-02-01 19:07:00|299.2|293.2|299.2|293.2|299.2|293.2|299.2|293.2|0
1643742430000|2022-02-01 19:07:10|299.02|293.02|299|293|299.02|293.02|298.99|292.99|0
1643742440000|2022-02-01 19:07:20|299.01|293.01|299.01|293.01|299.01|293.01|299.01|293.01|0
1643742460000|2022-02-01 19:07:40|298.98|292.98|298.98|292.98|298.98|292.98|298.98|292.98|0
1643742470000|2022-02-01 19:07:50|299|293|299|293|299|293|299|293|0
1643742480000|2022-02-01 19:08:00|298.99|292.99|298.97|292.97|298.99|292.99|298.97|292.97|0
1643742510000|2022-02-01 19:08:30|298.99|292.99|298.99|292.99|298.99|292.99|298.99|292.99|0
1643742520000|2022-02-01 19:08:40|298.95|292.95|298.94|292.94|298.95|292.95|298.94|292.94|0
1643742530000|2022-02-01 19:08:50|298.95|292.95|298.95|292.95|298.95|292.95|298.95|292.95|0
1643742540000|2022-02-01 19:09:00|298.96|292.96|298.95|292.95|298.96|292.96|298.95|292.95|0
1643742550000|2022-02-01 19:09:10|299.01|293.01|299.01|293.01|299.01|293.01|299.01|293.01|0
1643742560000|2022-02-01 19:09:20|299.04|293.04|299.03|293.03|299.04|293.04|299.03|293.03|0
1643742590000|2022-02-01 19:09:50|299.04|293.04|299.06|293.06|299.06|293.06|299.02|293.02|0
1643742600000|2022-02-01 19:10:00|299.09|293.09|299.14|293.14|299.14|293.14|299.09|293.09|0
1643742610000|2022-02-01 19:10:10|299.15|293.15|299.15|293.15|299.15|293.15|299.15|293.15|0
1643742620000|2022-02-01 19:10:20|299.16|293.16|299.16|293.16|299.16|293.16|299.16|293.16|0
1643742630000|2022-02-01 19:10:30|299.17|293.17|299.16|293.16|299.19|293.19|299.16|293.16|0
1643742640000|2022-02-01 19:10:40|299.11|293.11|299.11|293.11|299.11|293.11|299.11|293.11|0
1643742650000|2022-02-01 19:10:50|299.1|293.1|298.97|292.97|299.1|293.1|298.97|292.97|0
1643742660000|2022-02-01 19:11:00|298.98|292.98|298.98|292.98|298.98|292.98|298.98|292.98|0
1643742670000|2022-02-01 19:11:10|298.99|292.99|299.01|293.01|299.01|293.01|298.99|292.99|0
1643742680000|2022-02-01 19:11:20|299.05|293.05|299.02|293.02|299.05|293.05|299.02|293.02|0
1643742690000|2022-02-01 19:11:30|299.05|293.05|299.02|293.02|299.08|293.08|299.01|293.01|0
1643742700000|2022-02-01 19:11:40|299.03|293.03|298.96|292.96|299.03|293.03|298.96|292.96|0
1643742710000|2022-02-01 19:11:50|299.14|293.14|299.16|293.16|299.16|293.16|299.14|293.14|0
1643742720000|2022-02-01 19:12:00|299.18|293.18|299.18|293.18|299.18|293.18|299.18|293.18|0
1643742730000|2022-02-01 19:12:10|299.17|293.17|299.16|293.16|299.17|293.17|299.16|293.16|0
1643742740000|2022-02-01 19:12:20|299.15|293.15|299.25|293.25|299.25|293.25|299.15|293.15|0
1643742750000|2022-02-01 19:12:30|299.24|293.24|299.15|293.15|299.24|293.24|299.15|293.15|0
1643742760000|2022-02-01 19:12:40|299.12|293.12|299.1|293.1|299.15|293.15|299.1|293.1|0
1643742770000|2022-02-01 19:12:50|299.06|293.06|298.89|292.89|299.06|293.06|298.87|292.87|0
1643742780000|2022-02-01 19:13:00|298.9|292.9|298.9|292.9|298.9|292.9|298.89|292.89|0
1643742790000|2022-02-01 19:13:10|298.89|292.89|298.87|292.87|298.89|292.89|298.85|292.85|0
1643742800000|2022-02-01 19:13:20|298.97|292.97|298.97|292.97|298.98|292.98|298.97|292.97|0
1643742810000|2022-02-01 19:13:30|298.96|292.96|298.91|292.91|298.96|292.96|298.9|292.9|0
1643742820000|2022-02-01 19:13:40|298.9|292.9|298.79|292.79|298.92|292.92|298.79|292.79|0
1643742830000|2022-02-01 19:13:50|298.78|292.78|298.7|292.7|298.78|292.78|298.7|292.7|0
1643742840000|2022-02-01 19:14:00|298.71|292.71|298.73|292.73|298.74|292.74|298.71|292.71|0
1643742860000|2022-02-01 19:14:20|298.74|292.74|298.74|292.74|298.74|292.74|298.73|292.73|0
1643742870000|2022-02-01 19:14:30|298.73|292.73|298.74|292.74|298.74|292.74|298.73|292.73|0
1643742880000|2022-02-01 19:14:40|298.83|292.83|298.88|292.88|298.88|292.88|298.82|292.82|0
1643742890000|2022-02-01 19:14:50|298.81|292.81|298.81|292.81|298.81|292.81|298.81|292.81|0
1643742900000|2022-02-01 19:15:00|298.87|292.87|299.01|293.01|299.01|293.01|298.87|292.87|0
1643742910000|2022-02-01 19:15:10|299|293|298.98|292.98|299|293|298.96|292.96|0
1643742920000|2022-02-01 19:15:20|299.1|293.1|299.1|293.1|299.1|293.1|299.1|293.1|0
1643742930000|2022-02-01 19:15:30|299.11|293.11|298.94|292.94|299.11|293.11|298.94|292.94|0
1643742940000|2022-02-01 19:15:40|298.95|292.95|298.99|292.99|298.99|292.99|298.94|292.94|0
1643742960000|2022-02-01 19:16:00|299.05|293.05|299.09|293.09|299.09|293.09|299.05|293.05|0
1643742970000|2022-02-01 19:16:10|299.08|293.08|299.07|293.07|299.08|293.08|299.07|293.07|0
1643742980000|2022-02-01 19:16:20|299.09|293.09|299.12|293.12|299.12|293.12|299.09|293.09|0
1643743000000|2022-02-01 19:16:40|299.17|293.17|299.17|293.17|299.17|293.17|299.17|293.17|0
1643743010000|2022-02-01 19:16:50|299.16|293.16|299.15|293.15|299.16|293.16|299.15|293.15|0
1643743030000|2022-02-01 19:17:10|299.08|293.08|299.02|293.02|299.08|293.08|298.91|292.91|0
1643743040000|2022-02-01 19:17:20|299.03|293.03|299.03|293.03|299.03|293.03|299.03|293.03|0
1643743050000|2022-02-01 19:17:30|299.02|293.02|299.02|293.02|299.03|293.03|299.02|293.02|0
1643743060000|2022-02-01 19:17:40|299.01|293.01|298.94|292.94|299.01|293.01|298.94|292.94|0
1643743080000|2022-02-01 19:18:00|298.95|292.95|298.94|292.94|298.95|292.95|298.94|292.94|0
1643743090000|2022-02-01 19:18:10|298.93|292.93|298.94|292.94|298.94|292.94|298.93|292.93|0
1643743100000|2022-02-01 19:18:20|298.93|292.93|298.94|292.94|298.94|292.94|298.93|292.93|0
1643743110000|2022-02-01 19:18:30|298.91|292.91|298.91|292.91|298.91|292.91|298.91|292.91|0
1643743120000|2022-02-01 19:18:40|298.89|292.89|298.81|292.81|298.89|292.89|298.81|292.81|0
1643743130000|2022-02-01 19:18:50|298.82|292.82|298.82|292.82|298.82|292.82|298.82|292.82|0
1643743140000|2022-02-01 19:19:00|298.81|292.81|298.79|292.79|298.82|292.82|298.79|292.79|0
1643743150000|2022-02-01 19:19:10|298.8|292.8|298.7|292.7|298.8|292.8|298.7|292.7|0
1643743160000|2022-02-01 19:19:20|298.71|292.71|298.7|292.7|298.71|292.71|298.7|292.7|0
1643743170000|2022-02-01 19:19:30|298.71|292.71|298.71|292.71|298.71|292.71|298.7|292.7|0
1643743180000|2022-02-01 19:19:40|298.7|292.7|298.7|292.7|298.71|292.71|298.7|292.7|0
1643743190000|2022-02-01 19:19:50|298.69|292.69|298.69|292.69|298.7|292.7|298.69|292.69|0
1643743200000|2022-02-01 19:20:00|298.7|292.7|298.69|292.69|298.7|292.7|298.69|292.69|0
1643743210000|2022-02-01 19:20:10|298.66|292.66|298.67|292.67|298.69|292.69|298.66|292.66|0
1643743220000|2022-02-01 19:20:20|298.62|292.62|298.24|292.24|298.62|292.62|298.24|292.24|0
1643743230000|2022-02-01 19:20:30|298.19|292.19|297.99|291.99|298.2|292.2|297.99|291.99|0
1643743240000|2022-02-01 19:20:40|297.97|291.97|298|292|298.01|292.01|297.92|291.92|0
1643743250000|2022-02-01 19:20:50|297.99|291.99|297.98|291.98|297.99|291.99|297.98|291.98|0
1643743260000|2022-02-01 19:21:00|297.99|291.99|297.77|291.77|297.99|291.99|297.77|291.77|0
1643743270000|2022-02-01 19:21:10|297.74|291.74|297.71|291.71|297.74|291.74|297.71|291.71|0
1643743280000|2022-02-01 19:21:20|297.65|291.65|297.58|291.58|297.65|291.65|297.58|291.58|0
1643743290000|2022-02-01 19:21:30|297.55|291.55|297.54|291.54|297.55|291.55|297.54|291.54|0
1643743300000|2022-02-01 19:21:40|297.55|291.55|297.58|291.58|297.58|291.58|297.54|291.54|0
1643743310000|2022-02-01 19:21:50|297.57|291.57|297.46|291.46|297.57|291.57|297.46|291.46|0
1643743320000|2022-02-01 19:22:00|297.45|291.45|297.49|291.49|297.49|291.49|297.41|291.41|0
1643743330000|2022-02-01 19:22:10|297.48|291.48|297.46|291.46|297.53|291.53|297.46|291.46|0
1643743340000|2022-02-01 19:22:20|297.49|291.49|297.48|291.48|297.52|291.52|297.48|291.48|0
1643743350000|2022-02-01 19:22:30|297.49|291.49|297.43|291.43|297.49|291.49|297.43|291.43|0
1643743360000|2022-02-01 19:22:40|297.44|291.44|297.43|291.43|297.44|291.44|297.43|291.43|0
1643743370000|2022-02-01 19:22:50|297.44|291.44|297.45|291.45|297.45|291.45|297.44|291.44|0
1643743380000|2022-02-01 19:23:00|297.44|291.44|297.44|291.44|297.45|291.45|297.44|291.44|0
1643743390000|2022-02-01 19:23:10|297.45|291.45|297.41|291.41|297.45|291.45|297.41|291.41|0
1643743400000|2022-02-01 19:23:20|297.42|291.42|297.45|291.45|297.46|291.46|297.42|291.42|0
1643743410000|2022-02-01 19:23:30|297.46|291.46|297.46|291.46|297.46|291.46|297.45|291.45|0
1643743420000|2022-02-01 19:23:40|297.45|291.45|297.43|291.43|297.45|291.45|297.43|291.43|0
1643743430000|2022-02-01 19:23:50|297.44|291.44|297.44|291.44|297.44|291.44|297.44|291.44|0
1643743440000|2022-02-01 19:24:00|297.45|291.45|297.54|291.54|297.54|291.54|297.45|291.45|0
1643743460000|2022-02-01 19:24:20|297.55|291.55|297.54|291.54|297.55|291.55|297.54|291.54|0
1643743480000|2022-02-01 19:24:40|297.58|291.58|297.58|291.58|297.58|291.58|297.58|291.58|0
1643743490000|2022-02-01 19:24:50|297.6|291.6|297.58|291.58|297.6|291.6|297.58|291.58|0
1643743500000|2022-02-01 19:25:00|297.55|291.55|297.52|291.52|297.55|291.55|297.52|291.52|0
1643743510000|2022-02-01 19:25:10|297.54|291.54|297.6|291.6|297.6|291.6|297.54|291.54|0
1643743520000|2022-02-01 19:25:20|297.59|291.59|297.47|291.47|297.62|291.62|297.47|291.47|0
1643743530000|2022-02-01 19:25:30|297.43|291.43|297.4|291.4|297.43|291.43|297.4|291.4|0
1643743540000|2022-02-01 19:25:40|297.39|291.39|297.22|291.22|297.4|291.4|297.22|291.22|0
1643743550000|2022-02-01 19:25:50|297.23|291.23|297.23|291.23|297.23|291.23|297.22|291.22|0
1643743560000|2022-02-01 19:26:00|297.24|291.24|297.24|291.24|297.24|291.24|297.24|291.24|0
1643743570000|2022-02-01 19:26:10|297.27|291.27|297.25|291.25|297.27|291.27|297.25|291.25|0
1643743580000|2022-02-01 19:26:20|297.26|291.26|297.31|291.31|297.31|291.31|297.25|291.25|0
1643743590000|2022-02-01 19:26:30|297.32|291.32|297.32|291.32|297.32|291.32|297.32|291.32|0
1643743600000|2022-02-01 19:26:40|297.34|291.34|297.35|291.35|297.35|291.35|297.34|291.34|0
1643743610000|2022-02-01 19:26:50|297.34|291.34|297.36|291.36|297.36|291.36|297.31|291.31|0
1643743620000|2022-02-01 19:27:00|297.37|291.37|297.36|291.36|297.37|291.37|297.36|291.36|0
1643743630000|2022-02-01 19:27:10|297.33|291.33|297.29|291.29|297.33|291.33|297.29|291.29|0
1643743640000|2022-02-01 19:27:20|297.3|291.3|297.29|291.29|297.3|291.3|297.29|291.29|0
1643743650000|2022-02-01 19:27:30|297.26|291.26|297.26|291.26|297.27|291.27|297.26|291.26|0
1643743660000|2022-02-01 19:27:40|297.27|291.27|297.28|291.28|297.28|291.28|297.26|291.26|0
1643743670000|2022-02-01 19:27:50|297.23|291.23|297.26|291.26|297.26|291.26|297.23|291.23|0
1643743680000|2022-02-01 19:28:00|297.27|291.27|297.27|291.27|297.27|291.27|297.27|291.27|0
1643743690000|2022-02-01 19:28:10|297.26|291.26|297.17|291.17|297.27|291.27|297.17|291.17|0
1643743700000|2022-02-01 19:28:20|297.18|291.18|297.16|291.16|297.18|291.18|297.15|291.15|0
1643743710000|2022-02-01 19:28:30|297.14|291.14|297.14|291.14|297.14|291.14|297.14|291.14|0
1643743720000|2022-02-01 19:28:40|297.27|291.27|297.33|291.33|297.33|291.33|297.27|291.27|0
1643743740000|2022-02-01 19:29:00|297.32|291.32|297.33|291.33|297.33|291.33|297.32|291.32|0
1643743750000|2022-02-01 19:29:10|297.43|291.43|297.43|291.43|297.43|291.43|297.43|291.43|0
1643743760000|2022-02-01 19:29:20|297.45|291.45|297.45|291.45|297.45|291.45|297.45|291.45|0
1643743790000|2022-02-01 19:29:50|297.46|291.46|297.47|291.47|297.47|291.47|297.46|291.46|0
1643743800000|2022-02-01 19:30:00|297.5|291.5|297.63|291.63|297.63|291.63|297.5|291.5|0
1643743810000|2022-02-01 19:30:10|297.64|291.64|297.64|291.64|297.64|291.64|297.64|291.64|0
1643743820000|2022-02-01 19:30:20|297.69|291.69|297.69|291.69|297.7|291.7|297.69|291.69|0
1643743830000|2022-02-01 19:30:30|297.74|291.74|297.74|291.74|297.74|291.74|297.74|291.74|0
1643743840000|2022-02-01 19:30:40|297.77|291.77|297.77|291.77|297.77|291.77|297.77|291.77|0
1643743850000|2022-02-01 19:30:50|297.75|291.75|297.74|291.74|297.75|291.75|297.74|291.74|0
1643743860000|2022-02-01 19:31:00|297.73|291.73|297.74|291.74|297.74|291.74|297.73|291.73|0
1643743870000|2022-02-01 19:31:10|297.73|291.73|297.75|291.75|297.76|291.76|297.73|291.73|0
1643743880000|2022-02-01 19:31:20|297.76|291.76|297.83|291.83|297.83|291.83|297.76|291.76|0
1643743890000|2022-02-01 19:31:30|297.8|291.8|297.8|291.8|297.8|291.8|297.8|291.8|0
1643743900000|2022-02-01 19:31:40|297.89|291.89|297.92|291.92|297.92|291.92|297.89|291.89|0
1643743910000|2022-02-01 19:31:50|297.97|291.97|297.97|291.97|297.97|291.97|297.97|291.97|0
1643743920000|2022-02-01 19:32:00|297.96|291.96|298.01|292.01|298.01|292.01|297.96|291.96|0
1643743930000|2022-02-01 19:32:10|298.03|292.03|298.03|292.03|298.03|292.03|298.03|292.03|0
1643743940000|2022-02-01 19:32:20|298.01|292.01|298.04|292.04|298.04|292.04|298.01|292.01|0
1643743950000|2022-02-01 19:32:30|298.05|292.05|298.04|292.04|298.05|292.05|298.04|292.04|0
1643743960000|2022-02-01 19:32:40|298.05|292.05|298.05|292.05|298.05|292.05|298.05|292.05|0
1643743980000|2022-02-01 19:33:00|298.07|292.07|298.07|292.07|298.07|292.07|298.07|292.07|0
1643744000000|2022-02-01 19:33:20|298.01|292.01|298.01|292.01|298.02|292.02|298.01|292.01|0
1643744010000|2022-02-01 19:33:30|298.02|292.02|298.01|292.01|298.02|292.02|298.01|292.01|0
1643744020000|2022-02-01 19:33:40|298.04|292.04|298.03|292.03|298.04|292.04|298.03|292.03|0
1643744030000|2022-02-01 19:33:50|298|292|298.12|292.12|298.12|292.12|298|292|0
1643744050000|2022-02-01 19:34:10|298.14|292.14|298.13|292.13|298.14|292.14|298.13|292.13|0
1643744060000|2022-02-01 19:34:20|298.14|292.14|298.15|292.15|298.15|292.15|298.14|292.14|0
1643744070000|2022-02-01 19:34:30|298.14|292.14|298.15|292.15|298.15|292.15|298.14|292.14|0
1643744080000|2022-02-01 19:34:40|298.14|292.14|298.16|292.16|298.19|292.19|298.14|292.14|0
1643744090000|2022-02-01 19:34:50|298.17|292.17|298.16|292.16|298.17|292.17|298.16|292.16|0
1643744100000|2022-02-01 19:35:00|298.17|292.17|298.17|292.17|298.17|292.17|298.16|292.16|0
1643744110000|2022-02-01 19:35:10|298.18|292.18|298.21|292.21|298.21|292.21|298.18|292.18|0
1643744120000|2022-02-01 19:35:20|298.2|292.2|298.18|292.18|298.2|292.2|298.18|292.18|0
1643744130000|2022-02-01 19:35:30|298.19|292.19|298.18|292.18|298.19|292.19|298.18|292.18|0
1643744140000|2022-02-01 19:35:40|298.17|292.17|298.17|292.17|298.17|292.17|298.17|292.17|0
1643744150000|2022-02-01 19:35:50|298.16|292.16|298.02|292.02|298.16|292.16|298.02|292.02|0
1643744160000|2022-02-01 19:36:00|298.01|292.01|297.93|291.93|298.01|292.01|297.9|291.9|0
1643744170000|2022-02-01 19:36:10|297.94|291.94|297.89|291.89|297.94|291.94|297.89|291.89|0
1643744180000|2022-02-01 19:36:20|297.92|291.92|297.9|291.9|297.93|291.93|297.9|291.9|0
1643744190000|2022-02-01 19:36:30|297.91|291.91|297.9|291.9|297.91|291.91|297.9|291.9|0
1643744200000|2022-02-01 19:36:40|297.91|291.91|297.99|291.99|297.99|291.99|297.91|291.91|0
1643744220000|2022-02-01 19:37:00|297.98|291.98|297.98|291.98|297.99|291.99|297.98|291.98|0
1643744230000|2022-02-01 19:37:10|297.92|291.92|297.93|291.93|297.93|291.93|297.92|291.92|0
1643744240000|2022-02-01 19:37:20|297.95|291.95|297.95|291.95|297.95|291.95|297.95|291.95|0
1643744250000|2022-02-01 19:37:30|298|292|298|292|298|292|298|292|0
1643744260000|2022-02-01 19:37:40|297.99|291.99|297.99|291.99|297.99|291.99|297.99|291.99|0
1643744270000|2022-02-01 19:37:50|298|292|298.07|292.07|298.07|292.07|298|292|0
1643744280000|2022-02-01 19:38:00|298.13|292.13|298.17|292.17|298.17|292.17|298.13|292.13|0
1643744310000|2022-02-01 19:38:30|298.18|292.18|298.21|292.21|298.22|292.22|298.16|292.16|0
1643744320000|2022-02-01 19:38:40|298.22|292.22|298.22|292.22|298.22|292.22|298.22|292.22|0
1643744330000|2022-02-01 19:38:50|298.23|292.23|298.23|292.23|298.23|292.23|298.23|292.23|0
1643744340000|2022-02-01 19:39:00|298.22|292.22|298.22|292.22|298.22|292.22|298.22|292.22|0
1643744350000|2022-02-01 19:39:10|298.21|292.21|298.25|292.25|298.25|292.25|298.21|292.21|0
1643744360000|2022-02-01 19:39:20|298.26|292.26|298.26|292.26|298.26|292.26|298.26|292.26|0
1643744380000|2022-02-01 19:39:40|298.24|292.24|298.3|292.3|298.3|292.3|298.24|292.24|0
1643744390000|2022-02-01 19:39:50|298.31|292.31|298.28|292.28|298.31|292.31|298.28|292.28|0
1643744400000|2022-02-01 19:40:00|298.31|292.31|298.36|292.36|298.36|292.36|298.31|292.31|0
1643744410000|2022-02-01 19:40:10|298.32|292.32|298.32|292.32|298.32|292.32|298.32|292.32|0
1643744420000|2022-02-01 19:40:20|298.31|292.31|298.31|292.31|298.31|292.31|298.31|292.31|0
1643744430000|2022-02-01 19:40:30|298.17|292.17|298.24|292.24|298.24|292.24|298.17|292.17|0
1643744440000|2022-02-01 19:40:40|298.2|292.2|298.23|292.23|298.23|292.23|298.2|292.2|0
1643744450000|2022-02-01 19:40:50|298.2|292.2|298.2|292.2|298.2|292.2|298.2|292.2|0
1643744460000|2022-02-01 19:41:00|298.19|292.19|298.19|292.19|298.19|292.19|298.19|292.19|0
1643744470000|2022-02-01 19:41:10|298.24|292.24|298.23|292.23|298.24|292.24|298.23|292.23|0
1643744480000|2022-02-01 19:41:20|298.28|292.28|298.31|292.31|298.31|292.31|298.28|292.28|0
1643744500000|2022-02-01 19:41:40|298.26|292.26|298.24|292.24|298.26|292.26|298.24|292.24|0
1643744510000|2022-02-01 19:41:50|298.23|292.23|298.15|292.15|298.23|292.23|298.11|292.11|0
1643744520000|2022-02-01 19:42:00|298.12|292.12|298.08|292.08|298.12|292.12|298.07|292.07|0
1643744530000|2022-02-01 19:42:10|298.07|292.07|298.08|292.08|298.08|292.08|298.07|292.07|0
1643744540000|2022-02-01 19:42:20|298.09|292.09|298.09|292.09|298.09|292.09|298.09|292.09|0
1643744550000|2022-02-01 19:42:30|298.1|292.1|298.13|292.13|298.13|292.13|298.1|292.1|0
1643744560000|2022-02-01 19:42:40|298.15|292.15|298.16|292.16|298.16|292.16|298.14|292.14|0
1643744570000|2022-02-01 19:42:50|298.17|292.17|298.39|292.39|298.39|292.39|298.12|292.12|0
1643744580000|2022-02-01 19:43:00|298.44|292.44|298.44|292.44|298.44|292.44|298.44|292.44|0
1643744590000|2022-02-01 19:43:10|298.43|292.43|298.44|292.44|298.44|292.44|298.43|292.43|0
1643744620000|2022-02-01 19:43:40|298.34|292.34|298.34|292.34|298.34|292.34|298.34|292.34|0
1643744630000|2022-02-01 19:43:50|298.3|292.3|298.3|292.3|298.3|292.3|298.29|292.29|0
1643744640000|2022-02-01 19:44:00|298.29|292.29|298.28|292.28|298.29|292.29|298.28|292.28|0
1643744650000|2022-02-01 19:44:10|298.31|292.31|298.48|292.48|298.48|292.48|298.31|292.31|0
1643744660000|2022-02-01 19:44:20|298.49|292.49|298.51|292.51|298.51|292.51|298.49|292.49|0
1643744670000|2022-02-01 19:44:30|298.52|292.52|298.63|292.63|298.63|292.63|298.52|292.52|0
1643744680000|2022-02-01 19:44:40|298.84|292.84|298.93|292.93|298.93|292.93|298.84|292.84|0
1643744690000|2022-02-01 19:44:50|298.92|292.92|298.92|292.92|298.92|292.92|298.92|292.92|0
1643744700000|2022-02-01 19:45:00|298.95|292.95|298.99|292.99|298.99|292.99|298.93|292.93|0
1643744710000|2022-02-01 19:45:10|299|293|299|293|299|293|299|293|0
1643744720000|2022-02-01 19:45:20|298.99|292.99|298.99|292.99|298.99|292.99|298.99|292.99|0
1643744730000|2022-02-01 19:45:30|298.96|292.96|298.97|292.97|298.97|292.97|298.96|292.96|0
1643744740000|2022-02-01 19:45:40|298.99|292.99|299|293|299.01|293.01|298.99|292.99|0
1643744750000|2022-02-01 19:45:50|298.99|292.99|299.12|293.12|299.13|293.13|298.99|292.99|0
1643744760000|2022-02-01 19:46:00|299.13|293.13|299.19|293.19|299.19|293.19|299.13|293.13|0
1643744770000|2022-02-01 19:46:10|299.18|293.18|299.28|293.28|299.28|293.28|299.18|293.18|0
1643744790000|2022-02-01 19:46:30|299.29|293.29|299.32|293.32|299.32|293.32|299.29|293.29|0
1643744800000|2022-02-01 19:46:40|299.33|293.33|299.38|293.38|299.38|293.38|299.33|293.33|0
1643744810000|2022-02-01 19:46:50|299.41|293.41|299.41|293.41|299.45|293.45|299.41|293.41|0
1643744820000|2022-02-01 19:47:00|299.44|293.44|299.36|293.36|299.44|293.44|299.36|293.36|0
1643744830000|2022-02-01 19:47:10|299.57|293.57|299.57|293.57|299.57|293.57|299.57|293.57|0
1643744840000|2022-02-01 19:47:20|299.56|293.56|299.57|293.57|299.57|293.57|299.56|293.56|0
1643744850000|2022-02-01 19:47:30|299.61|293.61|299.61|293.61|299.61|293.61|299.61|293.61|0
1643744860000|2022-02-01 19:47:40|299.63|293.63|299.63|293.63|299.63|293.63|299.63|293.63|0
1643744870000|2022-02-01 19:47:50|299.64|293.64|299.68|293.68|299.68|293.68|299.64|293.64|0
1643744880000|2022-02-01 19:48:00|299.67|293.67|299.68|293.68|299.68|293.68|299.67|293.67|0
1643744900000|2022-02-01 19:48:20|299.64|293.64|299.64|293.64|299.64|293.64|299.64|293.64|0
1643744910000|2022-02-01 19:48:30|299.62|293.62|299.62|293.62|299.62|293.62|299.62|293.62|0
1643744930000|2022-02-01 19:48:50|299.61|293.61|299.71|293.71|299.71|293.71|299.61|293.61|0
1643744970000|2022-02-01 19:49:30|299.93|293.93|299.94|293.94|299.95|293.95|299.91|293.91|0
1643744980000|2022-02-01 19:49:40|299.96|293.96|299.96|293.96|299.96|293.96|299.96|293.96|0
1643745000000|2022-02-01 19:50:00|299.98|293.98|299.98|293.98|299.98|293.98|299.98|293.98|0
1643745010000|2022-02-01 19:50:10|299.99|293.99|299.99|293.99|299.99|293.99|299.99|293.99|0
1643745020000|2022-02-01 19:50:20|300.04|294.04|300.04|294.04|300.04|294.04|300.04|294.04|0
1643745030000|2022-02-01 19:50:30|300.03|294.03|299.92|293.92|300.03|294.03|299.92|293.92|0
1643745040000|2022-02-01 19:50:40|299.87|293.87|299.81|293.81|299.87|293.87|299.81|293.81|0
1643745050000|2022-02-01 19:50:50|299.75|293.75|299.68|293.68|299.76|293.76|299.68|293.68|0
1643745060000|2022-02-01 19:51:00|299.62|293.62|299.73|293.73|299.73|293.73|299.62|293.62|0
1643745070000|2022-02-01 19:51:10|299.64|293.64|299.62|293.62|299.64|293.64|299.61|293.61|0
1643745080000|2022-02-01 19:51:20|299.63|293.63|299.66|293.66|299.66|293.66|299.62|293.62|0
1643745090000|2022-02-01 19:51:30|299.67|293.67|299.68|293.68|299.68|293.68|299.67|293.67|0
1643745100000|2022-02-01 19:51:40|299.67|293.67|299.66|293.66|299.68|293.68|299.66|293.66|0
1643745110000|2022-02-01 19:51:50|299.67|293.67|299.66|293.66|299.67|293.67|299.66|293.66|0
1643745120000|2022-02-01 19:52:00|299.61|293.61|299.61|293.61|299.61|293.61|299.61|293.61|0
1643745130000|2022-02-01 19:52:10|299.62|293.62|299.59|293.59|299.62|293.62|299.59|293.59|0
1643745140000|2022-02-01 19:52:20|299.6|293.6|299.58|293.58|299.6|293.6|299.58|293.58|0
1643745150000|2022-02-01 19:52:30|299.57|293.57|299.49|293.49|299.57|293.57|299.49|293.49|0
1643745170000|2022-02-01 19:52:50|299.5|293.5|299.51|293.51|299.51|293.51|299.5|293.5|0
1643745180000|2022-02-01 19:53:00|299.48|293.48|299.48|293.48|299.48|293.48|299.48|293.48|0
1643745190000|2022-02-01 19:53:10|299.45|293.45|299.5|293.5|299.5|293.5|299.45|293.45|0
1643745200000|2022-02-01 19:53:20|299.51|293.51|299.5|293.5|299.51|293.51|299.5|293.5|0
1643745210000|2022-02-01 19:53:30|299.51|293.51|299.5|293.5|299.51|293.51|299.5|293.5|0
1643745220000|2022-02-01 19:53:40|299.49|293.49|299.49|293.49|299.5|293.5|299.49|293.49|0
1643745230000|2022-02-01 19:53:50|299.46|293.46|299.46|293.46|299.46|293.46|299.46|293.46|0
1643745240000|2022-02-01 19:54:00|299.47|293.47|299.48|293.48|299.48|293.48|299.47|293.47|0
1643745250000|2022-02-01 19:54:10|299.46|293.46|299.49|293.49|299.49|293.49|299.46|293.46|0
1643745280000|2022-02-01 19:54:40|299.52|293.52|299.52|293.52|299.53|293.53|299.52|293.52|0
1643745300000|2022-02-01 19:55:00|299.53|293.53|299.45|293.45|299.53|293.53|299.45|293.45|0
1643745310000|2022-02-01 19:55:10|299.49|293.49|299.44|293.44|299.49|293.49|299.39|293.39|0
1643745320000|2022-02-01 19:55:20|299.43|293.43|299.43|293.43|299.43|293.43|299.43|293.43|0
1643745330000|2022-02-01 19:55:30|299.42|293.42|299.34|293.34|299.42|293.42|299.34|293.34|0
1643745340000|2022-02-01 19:55:40|299.36|293.36|299.36|293.36|299.36|293.36|299.36|293.36|0
1643745350000|2022-02-01 19:55:50|299.34|293.34|299.35|293.35|299.35|293.35|299.34|293.34|0
1643745360000|2022-02-01 19:56:00|299.39|293.39|299.39|293.39|299.39|293.39|299.39|293.39|0
1643745370000|2022-02-01 19:56:10|299.4|293.4|299.5|293.5|299.5|293.5|299.4|293.4|0
1643745390000|2022-02-01 19:56:30|299.73|293.73|299.78|293.78|299.78|293.78|299.73|293.73|0
1643745400000|2022-02-01 19:56:40|299.83|293.83|299.83|293.83|299.83|293.83|299.83|293.83|0
1643745410000|2022-02-01 19:56:50|299.82|293.82|299.82|293.82|299.82|293.82|299.82|293.82|0
1643745420000|2022-02-01 19:57:00|299.83|293.83|299.65|293.65|299.83|293.83|299.65|293.65|0
1643745430000|2022-02-01 19:57:10|299.6|293.6|299.46|293.46|299.6|293.6|299.45|293.45|0
1643745450000|2022-02-01 19:57:30|299.45|293.45|299.43|293.43|299.45|293.45|299.43|293.43|0
1643745460000|2022-02-01 19:57:40|299.44|293.44|299.43|293.43|299.44|293.44|299.43|293.43|0
1643745470000|2022-02-01 19:57:50|299.34|293.34|299.34|293.34|299.34|293.34|299.34|293.34|0
1643745480000|2022-02-01 19:58:00|299.35|293.35|299.34|293.34|299.35|293.35|299.34|293.34|0
1643745490000|2022-02-01 19:58:10|299.31|293.31|299.32|293.32|299.32|293.32|299.31|293.31|0
1643745500000|2022-02-01 19:58:20|299.33|293.33|299.34|293.34|299.34|293.34|299.33|293.33|0
1643745510000|2022-02-01 19:58:30|299.32|293.32|299.32|293.32|299.32|293.32|299.32|293.32|0
1643745520000|2022-02-01 19:58:40|299.31|293.31|299.32|293.32|299.32|293.32|299.31|293.31|0
1643745530000|2022-02-01 19:58:50|299.34|293.34|299.38|293.38|299.39|293.39|299.34|293.34|0
1643745540000|2022-02-01 19:59:00|299.43|293.43|299.42|293.42|299.43|293.43|299.42|293.42|0
1643745550000|2022-02-01 19:59:10|299.43|293.43|299.44|293.44|299.44|293.44|299.43|293.43|0
1643745560000|2022-02-01 19:59:20|299.43|293.43|299.43|293.43|299.43|293.43|299.43|293.43|0
1643745570000|2022-02-01 19:59:30|299.44|293.44|299.41|293.41|299.44|293.44|299.41|293.41|0
1643745580000|2022-02-01 19:59:40|299.42|293.42|299.53|293.53|299.54|293.54|299.42|293.42|0
1643745590000|2022-02-01 19:59:50|299.52|293.52|299.65|293.65|299.65|293.65|299.51|293.51|0
1643745600000|2022-02-01 20:00:00|299.66|293.66|299.73|293.73|299.73|293.73|299.66|293.66|0
1643745610000|2022-02-01 20:00:10|299.75|293.75|299.71|293.71|299.75|293.75|299.71|293.71|0
1643745620000|2022-02-01 20:00:20|299.68|293.68|299.72|293.72|299.72|293.72|299.68|293.68|0
1643745630000|2022-02-01 20:00:30|299.73|293.73|299.74|293.74|299.74|293.74|299.73|293.73|0
1643745640000|2022-02-01 20:00:40|299.77|293.77|299.75|293.75|299.89|293.89|299.75|293.75|0
1643745650000|2022-02-01 20:00:50|299.79|293.79|299.97|293.97|299.97|293.97|299.79|293.79|0
1643745660000|2022-02-01 20:01:00|299.96|293.96|299.95|293.95|299.97|293.97|299.95|293.95|0
1643745670000|2022-02-01 20:01:10|299.96|293.96|299.96|293.96|299.96|293.96|299.96|293.96|0
1643745680000|2022-02-01 20:01:20|299.97|293.97|300|294|300|294|299.97|293.97|0
1643745690000|2022-02-01 20:01:30|300.01|294.01|300.02|294.02|300.02|294.02|300.01|294.01|0
1643745700000|2022-02-01 20:01:40|300.08|294.08|300.49|294.49|300.5|294.5|300.08|294.08|0
1643745710000|2022-02-01 20:01:50|300.51|294.51|300.51|294.51|300.51|294.51|300.51|294.51|0
1643745720000|2022-02-01 20:02:00|300.5|294.5|300.54|294.54|300.54|294.54|300.5|294.5|0
1643745730000|2022-02-01 20:02:10|300.53|294.53|300.56|294.56|300.56|294.56|300.53|294.53|0
1643745740000|2022-02-01 20:02:20|300.58|294.58|300.7|294.7|300.7|294.7|300.58|294.58|0
1643745750000|2022-02-01 20:02:30|300.72|294.72|300.73|294.73|300.73|294.73|300.71|294.71|0
1643745760000|2022-02-01 20:02:40|300.74|294.74|300.77|294.77|300.78|294.78|300.74|294.74|0
1643745770000|2022-02-01 20:02:50|300.76|294.76|300.85|294.85|300.85|294.85|300.76|294.76|0
1643745780000|2022-02-01 20:03:00|300.88|294.88|300.89|294.89|300.89|294.89|300.88|294.88|0
1643745790000|2022-02-01 20:03:10|300.9|294.9|301.25|295.25|301.25|295.25|300.9|294.9|0
1643745800000|2022-02-01 20:03:20|301.21|295.21|301.21|295.21|301.21|295.21|301.21|295.21|0
1643745820000|2022-02-01 20:03:40|301.2|295.2|301.2|295.2|301.2|295.2|301.2|295.2|0
1643745830000|2022-02-01 20:03:50|301.22|295.22|301.27|295.27|301.27|295.27|301.22|295.22|0
1643745840000|2022-02-01 20:04:00|301.19|295.19|301.21|295.21|301.21|295.21|301.19|295.19|0
1643745850000|2022-02-01 20:04:10|301.29|295.29|301.3|295.3|301.31|295.31|301.27|295.27|0
1643745860000|2022-02-01 20:04:20|301.32|295.32|301.41|295.41|301.41|295.41|301.32|295.32|0
1643745870000|2022-02-01 20:04:30|301.42|295.42|301.4|295.4|301.42|295.42|301.4|295.4|0
1643745880000|2022-02-01 20:04:40|301.58|295.58|301.58|295.58|301.58|295.58|301.58|295.58|0
1643745890000|2022-02-01 20:04:50|301.6|295.6|301.6|295.6|301.61|295.61|301.59|295.59|0
1643745900000|2022-02-01 20:05:00|301.57|295.57|301.56|295.56|301.57|295.57|301.55|295.55|0
1643745910000|2022-02-01 20:05:10|301.59|295.59|301.63|295.63|301.63|295.63|301.59|295.59|0
1643745920000|2022-02-01 20:05:20|301.7|295.7|301.65|295.65|301.7|295.7|301.65|295.65|0
1643745930000|2022-02-01 20:05:30|301.66|295.66|301.65|295.65|301.66|295.66|301.63|295.63|0
1643745940000|2022-02-01 20:05:40|301.66|295.66|301.66|295.66|301.66|295.66|301.65|295.65|0
1643745950000|2022-02-01 20:05:50|301.57|295.57|301.62|295.62|301.67|295.67|301.57|295.57|0
1643745960000|2022-02-01 20:06:00|301.57|295.57|301.6|295.6|301.62|295.62|301.57|295.57|0
1643745970000|2022-02-01 20:06:10|301.65|295.65|301.61|295.61|301.65|295.65|301.61|295.61|0
1643745980000|2022-02-01 20:06:20|301.6|295.6|301.62|295.62|301.64|295.64|301.6|295.6|0
1643745990000|2022-02-01 20:06:30|301.64|295.64|301.69|295.69|301.69|295.69|301.64|295.64|0
1643746000000|2022-02-01 20:06:40|301.68|295.68|301.74|295.74|301.75|295.75|301.68|295.68|0
1643746010000|2022-02-01 20:06:50|301.75|295.75|301.74|295.74|301.75|295.75|301.74|295.74|0
1643746020000|2022-02-01 20:07:00|301.72|295.72|301.51|295.51|301.72|295.72|301.51|295.51|0
1643746030000|2022-02-01 20:07:10|301.52|295.52|301.52|295.52|301.56|295.56|301.52|295.52|0
1643746040000|2022-02-01 20:07:20|301.56|295.56|301.55|295.55|301.56|295.56|301.55|295.55|0
1643746050000|2022-02-01 20:07:30|301.56|295.56|301.71|295.71|301.71|295.71|301.56|295.56|0
1643746060000|2022-02-01 20:07:40|301.72|295.72|301.76|295.76|301.76|295.76|301.7|295.7|0
1643746070000|2022-02-01 20:07:50|301.78|295.78|301.76|295.76|301.78|295.78|301.76|295.76|0
1643746090000|2022-02-01 20:08:10|301.74|295.74|301.78|295.78|301.78|295.78|301.73|295.73|0
1643746100000|2022-02-01 20:08:20|301.73|295.73|301.78|295.78|301.78|295.78|301.73|295.73|0
1643746110000|2022-02-01 20:08:30|301.77|295.77|301.72|295.72|301.77|295.77|301.72|295.72|0
1643746130000|2022-02-01 20:08:50|301.71|295.71|301.77|295.77|301.77|295.77|301.71|295.71|0
1643746140000|2022-02-01 20:09:00|301.78|295.78|301.7|295.7|301.78|295.78|301.7|295.7|0
1643746150000|2022-02-01 20:09:10|301.71|295.71|301.64|295.64|301.71|295.71|301.59|295.59|0
1643746160000|2022-02-01 20:09:20|301.62|295.62|301.67|295.67|301.67|295.67|301.57|295.57|0
1643746170000|2022-02-01 20:09:30|301.62|295.62|301.62|295.62|301.62|295.62|301.62|295.62|0
1643746180000|2022-02-01 20:09:40|301.69|295.69|301.71|295.71|301.71|295.71|301.69|295.69|0
1643746190000|2022-02-01 20:09:50|301.74|295.74|301.74|295.74|301.74|295.74|301.74|295.74|0
1643746200000|2022-02-01 20:10:00|301.73|295.73|301.74|295.74|301.76|295.76|301.73|295.73|0
1643746210000|2022-02-01 20:10:10|301.75|295.75|301.7|295.7|301.75|295.75|301.7|295.7|0
1643746220000|2022-02-01 20:10:20|301.65|295.65|301.62|295.62|301.65|295.65|301.62|295.62|0
1643746230000|2022-02-01 20:10:30|301.59|295.59|301.59|295.59|301.59|295.59|301.59|295.59|0
1643746240000|2022-02-01 20:10:40|301.6|295.6|301.61|295.61|301.61|295.61|301.6|295.6|0
1643746250000|2022-02-01 20:10:50|301.56|295.56|301.56|295.56|301.56|295.56|301.56|295.56|0
1643746260000|2022-02-01 20:11:00|301.52|295.52|301.52|295.52|301.52|295.52|301.51|295.51|0
1643746270000|2022-02-01 20:11:10|301.54|295.54|301.51|295.51|301.54|295.54|301.44|295.44|0
1643746280000|2022-02-01 20:11:20|301.5|295.5|301.38|295.38|301.5|295.5|301.36|295.36|0
1643746290000|2022-02-01 20:11:30|301.42|295.42|301.42|295.42|301.42|295.42|301.42|295.42|0
1643746300000|2022-02-01 20:11:40|301.45|295.45|301.49|295.49|301.49|295.49|301.45|295.45|0
1643746310000|2022-02-01 20:11:50|301.48|295.48|301.49|295.49|301.49|295.49|301.48|295.48|0
1643746330000|2022-02-01 20:12:10|301.46|295.46|301.52|295.52|301.52|295.52|301.46|295.46|0
1643746340000|2022-02-01 20:12:20|301.5|295.5|301.51|295.51|301.51|295.51|301.5|295.5|0
1643746350000|2022-02-01 20:12:30|301.5|295.5|301.57|295.57|301.57|295.57|301.5|295.5|0
1643746360000|2022-02-01 20:12:40|301.54|295.54|301.46|295.46|301.54|295.54|301.46|295.46|0
1643746370000|2022-02-01 20:12:50|301.47|295.47|301.46|295.46|301.47|295.47|301.46|295.46|0
1643746380000|2022-02-01 20:13:00|301.5|295.5|301.54|295.54|301.59|295.59|301.5|295.5|0
1643746390000|2022-02-01 20:13:10|301.52|295.52|301.5|295.5|301.52|295.52|301.5|295.5|0
1643746400000|2022-02-01 20:13:20|301.46|295.46|301.46|295.46|301.46|295.46|301.46|295.46|0
1643746410000|2022-02-01 20:13:30|301.5|295.5|301.53|295.53|301.53|295.53|301.5|295.5|0
1643746440000|2022-02-01 20:14:00|301.51|295.51|301.45|295.45|301.51|295.51|301.45|295.45|0
1643746450000|2022-02-01 20:14:10|301.46|295.46|301.47|295.47|301.47|295.47|301.46|295.46|0
1643746460000|2022-02-01 20:14:20|301.46|295.46|301.48|295.48|301.48|295.48|301.46|295.46|0
1643746500000|2022-02-01 20:15:00|301.49|295.49|301.46|295.46|301.53|295.53|301.46|295.46|0
1643746510000|2022-02-01 20:15:10|301.47|295.47|301.49|295.49|301.49|295.49|301.46|295.46|0
1643746520000|2022-02-01 20:15:20|301.52|295.52|301.52|295.52|301.52|295.52|301.52|295.52|0
1643746530000|2022-02-01 20:15:30|301.51|295.51|301.58|295.58|301.64|295.64|301.51|295.51|0
1643746550000|2022-02-01 20:15:50|301.48|295.48|301.48|295.48|301.48|295.48|301.48|295.48|0
1643746560000|2022-02-01 20:16:00|301.47|295.47|301.77|295.77|301.77|295.77|301.47|295.47|0
1643746570000|2022-02-01 20:16:10|301.61|295.61|301.52|295.52|301.61|295.61|301.52|295.52|0
1643746580000|2022-02-01 20:16:20|301.36|295.36|301.44|295.44|301.44|295.44|301.36|295.36|0
1643746590000|2022-02-01 20:16:30|301.43|295.43|301.43|295.43|301.43|295.43|301.43|295.43|0
1643746600000|2022-02-01 20:16:40|301.44|295.44|301.44|295.44|301.44|295.44|301.43|295.43|0
1643746610000|2022-02-01 20:16:50|301.43|295.43|301.36|295.36|301.44|295.44|301.36|295.36|0
1643746620000|2022-02-01 20:17:00|301.42|295.42|301.3|295.3|301.43|295.43|301.3|295.3|0
1643746630000|2022-02-01 20:17:10|301.26|295.26|301.27|295.27|301.27|295.27|301.26|295.26|0
1643746640000|2022-02-01 20:17:20|301.3|295.3|301.3|295.3|301.3|295.3|301.3|295.3|0
1643746650000|2022-02-01 20:17:30|301.33|295.33|301.54|295.54|301.54|295.54|301.33|295.33|0
1643746660000|2022-02-01 20:17:40|301.55|295.55|301.18|295.18|301.55|295.55|301.13|295.13|0
1643746670000|2022-02-01 20:17:50|301.17|295.17|301.19|295.19|301.19|295.19|301.17|295.17|0
1643746680000|2022-02-01 20:18:00|301.26|295.26|301.3|295.3|301.3|295.3|301.25|295.25|0
1643746690000|2022-02-01 20:18:10|301.25|295.25|301.42|295.42|301.42|295.42|301.22|295.22|0
1643746700000|2022-02-01 20:18:20|301.45|295.45|301.47|295.47|301.47|295.47|301.4|295.4|0
1643746710000|2022-02-01 20:18:30|301.5|295.5|301.56|295.56|301.56|295.56|301.5|295.5|0
1643746720000|2022-02-01 20:18:40|301.57|295.57|301.58|295.58|301.59|295.59|301.57|295.57|0
1643746730000|2022-02-01 20:18:50|301.53|295.53|301.63|295.63|301.63|295.63|301.53|295.53|0
1643746740000|2022-02-01 20:19:00|301.62|295.62|301.94|295.94|301.94|295.94|301.62|295.62|0
1643746750000|2022-02-01 20:19:10|301.93|295.93|301.93|295.93|301.93|295.93|301.93|295.93|0
1643746760000|2022-02-01 20:19:20|302.14|296.14|302.12|296.12|302.14|296.14|302.11|296.11|0
1643746770000|2022-02-01 20:19:30|302.22|296.22|302.14|296.14|302.22|296.22|302.13|296.13|0
1643746780000|2022-02-01 20:19:40|302.09|296.09|302.17|296.17|302.17|296.17|302.09|296.09|0
1643746790000|2022-02-01 20:19:50|302.14|296.14|302.14|296.14|302.14|296.14|302.14|296.14|0
1643746800000|2022-02-01 20:20:00|302.11|296.11|302.19|296.19|302.19|296.19|302.11|296.11|0
1643746810000|2022-02-01 20:20:10|302.06|296.06|302.07|296.07|302.07|296.07|302.05|296.05|0
1643746820000|2022-02-01 20:20:20|302.1|296.1|302.09|296.09|302.1|296.1|302.09|296.09|0
1643746830000|2022-02-01 20:20:30|302.08|296.08|302.29|296.29|302.3|296.3|302.08|296.08|0
1643746840000|2022-02-01 20:20:40|302.24|296.24|302.21|296.21|302.24|296.24|302.17|296.17|0
1643746850000|2022-02-01 20:20:50|302.24|296.24|302.22|296.22|302.24|296.24|302.22|296.22|0
1643746870000|2022-02-01 20:21:10|302.39|296.39|302.42|296.42|302.42|296.42|302.39|296.39|0
1643746880000|2022-02-01 20:21:20|302.41|296.41|302.41|296.41|302.41|296.41|302.41|296.41|0
1643746900000|2022-02-01 20:21:40|302.58|296.58|302.58|296.58|302.58|296.58|302.57|296.57|0
1643746910000|2022-02-01 20:21:50|302.61|296.61|302.53|296.53|302.61|296.61|302.5|296.5|0
1643746920000|2022-02-01 20:22:00|302.56|296.56|302.55|296.55|302.56|296.56|302.55|296.55|0
1643746930000|2022-02-01 20:22:10|302.54|296.54|302.56|296.56|302.59|296.59|302.54|296.54|0
1643746940000|2022-02-01 20:22:20|302.47|296.47|302.47|296.47|302.47|296.47|302.47|296.47|0
1643746950000|2022-02-01 20:22:30|302.49|296.49|302.45|296.45|302.49|296.49|302.45|296.45|0
1643746960000|2022-02-01 20:22:40|302.49|296.49|302.59|296.59|302.59|296.59|302.45|296.45|0
1643746970000|2022-02-01 20:22:50|302.53|296.53|302.48|296.48|302.54|296.54|302.48|296.48|0
1643746980000|2022-02-01 20:23:00|302.49|296.49|302.49|296.49|302.49|296.49|302.49|296.49|0
1643746990000|2022-02-01 20:23:10|302.5|296.5|302.49|296.49|302.5|296.5|302.49|296.49|0
1643747000000|2022-02-01 20:23:20|302.48|296.48|302.48|296.48|302.48|296.48|302.48|296.48|0
1643747010000|2022-02-01 20:23:30|302.51|296.51|302.49|296.49|302.51|296.51|302.49|296.49|0
1643747020000|2022-02-01 20:23:40|302.5|296.5|302.49|296.49|302.5|296.5|302.49|296.49|0
1643747030000|2022-02-01 20:23:50|302.5|296.5|302.51|296.51|302.52|296.52|302.5|296.5|0
1643747040000|2022-02-01 20:24:00|302.61|296.61|302.66|296.66|302.66|296.66|302.61|296.61|0
1643747050000|2022-02-01 20:24:10|302.61|296.61|302.65|296.65|302.65|296.65|302.61|296.61|0
1643747060000|2022-02-01 20:24:20|302.64|296.64|302.65|296.65|302.65|296.65|302.64|296.64|0
1643747070000|2022-02-01 20:24:30|302.56|296.56|302.56|296.56|302.56|296.56|302.56|296.56|0
1643747080000|2022-02-01 20:24:40|302.63|296.63|302.68|296.68|302.68|296.68|302.63|296.63|0
1643747090000|2022-02-01 20:24:50|302.71|296.71|302.72|296.72|302.72|296.72|302.71|296.71|0
1643747100000|2022-02-01 20:25:00|302.74|296.74|302.82|296.82|302.82|296.82|302.74|296.74|0
1643747110000|2022-02-01 20:25:10|302.84|296.84|302.88|296.88|302.88|296.88|302.83|296.83|0
1643747120000|2022-02-01 20:25:20|302.87|296.87|302.9|296.9|302.9|296.9|302.87|296.87|0
1643747130000|2022-02-01 20:25:30|302.87|296.87|302.64|296.64|302.87|296.87|302.64|296.64|0
1643747140000|2022-02-01 20:25:40|302.68|296.68|302.64|296.64|302.68|296.68|302.64|296.64|0
1643747150000|2022-02-01 20:25:50|302.63|296.63|302.64|296.64|302.64|296.64|302.63|296.63|0
1643747160000|2022-02-01 20:26:00|302.63|296.63|302.61|296.61|302.64|296.64|302.61|296.61|0
1643747170000|2022-02-01 20:26:10|302.59|296.59|302.45|296.45|302.59|296.59|302.45|296.45|0
1643747180000|2022-02-01 20:26:20|302.43|296.43|302.45|296.45|302.48|296.48|302.43|296.43|0
1643747190000|2022-02-01 20:26:30|302.44|296.44|302.46|296.46|302.46|296.46|302.44|296.44|0
1643747200000|2022-02-01 20:26:40|302.47|296.47|302.46|296.46|302.47|296.47|302.46|296.46|0
1643747210000|2022-02-01 20:26:50|302.29|296.29|302.3|296.3|302.3|296.3|302.29|296.29|0
1643747220000|2022-02-01 20:27:00|302.29|296.29|302.29|296.29|302.29|296.29|302.29|296.29|0
1643747230000|2022-02-01 20:27:10|302.3|296.3|302.3|296.3|302.3|296.3|302.26|296.26|0
1643747240000|2022-02-01 20:27:20|302.35|296.35|302.29|296.29|302.35|296.35|302.29|296.29|0
1643747250000|2022-02-01 20:27:30|302.28|296.28|302.27|296.27|302.28|296.28|302.27|296.27|0
1643747260000|2022-02-01 20:27:40|302.26|296.26|302.24|296.24|302.26|296.26|302.24|296.24|0
1643747270000|2022-02-01 20:27:50|302.28|296.28|302.28|296.28|302.28|296.28|302.28|296.28|0
1643747280000|2022-02-01 20:28:00|302.25|296.25|302.09|296.09|302.26|296.26|302.09|296.09|0
1643747290000|2022-02-01 20:28:10|302.11|296.11|302.16|296.16|302.16|296.16|302.11|296.11|0
1643747300000|2022-02-01 20:28:20|302.17|296.17|302.16|296.16|302.17|296.17|302.16|296.16|0
1643747310000|2022-02-01 20:28:30|302.15|296.15|302.15|296.15|302.15|296.15|302.15|296.15|0
1643747330000|2022-02-01 20:28:50|302.25|296.25|302.21|296.21|302.26|296.26|302.21|296.21|0
1643747340000|2022-02-01 20:29:00|302.25|296.25|302.25|296.25|302.25|296.25|302.25|296.25|0
1643747350000|2022-02-01 20:29:10|302.24|296.24|302.3|296.3|302.3|296.3|302.24|296.24|0
1643747360000|2022-02-01 20:29:20|302.26|296.26|302.26|296.26|302.26|296.26|302.26|296.26|0
1643747370000|2022-02-01 20:29:30|302.27|296.27|302.3|296.3|302.3|296.3|302.27|296.27|0
1643747380000|2022-02-01 20:29:40|302.29|296.29|302.29|296.29|302.29|296.29|302.29|296.29|0
1643747390000|2022-02-01 20:29:50|302.3|296.3|302.3|296.3|302.3|296.3|302.3|296.3|0
1643747400000|2022-02-01 20:30:00|302.31|296.31|302.4|296.4|302.4|296.4|302.31|296.31|0
1643747410000|2022-02-01 20:30:10|302.43|296.43|302.51|296.51|302.51|296.51|302.43|296.43|0
1643747420000|2022-02-01 20:30:20|302.52|296.52|302.51|296.51|302.52|296.52|302.51|296.51|0
1643747430000|2022-02-01 20:30:30|302.47|296.47|302.46|296.46|302.47|296.47|302.46|296.46|0
1643747440000|2022-02-01 20:30:40|302.48|296.48|302.68|296.68|302.68|296.68|302.47|296.47|0
1643747460000|2022-02-01 20:31:00|302.69|296.69|302.74|296.74|302.77|296.77|302.69|296.69|0
1643747470000|2022-02-01 20:31:10|302.78|296.78|302.86|296.86|302.86|296.86|302.78|296.78|0
1643747480000|2022-02-01 20:31:20|302.85|296.85|302.86|296.86|302.86|296.86|302.85|296.85|0
1643747490000|2022-02-01 20:31:30|302.78|296.78|302.76|296.76|302.79|296.79|302.76|296.76|0
1643747500000|2022-02-01 20:31:40|302.75|296.75|302.8|296.8|302.8|296.8|302.75|296.75|0
1643747510000|2022-02-01 20:31:50|302.79|296.79|302.78|296.78|302.79|296.79|302.78|296.78|0
1643747520000|2022-02-01 20:32:00|302.83|296.83|302.83|296.83|302.83|296.83|302.83|296.83|0
1643747530000|2022-02-01 20:32:10|302.84|296.84|302.89|296.89|302.9|296.9|302.84|296.84|0
1643747540000|2022-02-01 20:32:20|302.9|296.9|302.9|296.9|302.9|296.9|302.9|296.9|0
1643747550000|2022-02-01 20:32:30|302.89|296.89|302.93|296.93|302.93|296.93|302.89|296.89|0
1643747560000|2022-02-01 20:32:40|302.9|296.9|302.9|296.9|302.9|296.9|302.9|296.9|0
1643747570000|2022-02-01 20:32:50|303.04|297.04|303.02|297.02|303.04|297.04|303.02|297.02|0
1643747580000|2022-02-01 20:33:00|303|297|303.08|297.08|303.08|297.08|303|297|0
1643747590000|2022-02-01 20:33:10|303.16|297.16|303.21|297.21|303.22|297.22|303.16|297.16|0
1643747600000|2022-02-01 20:33:20|303.22|297.22|303.22|297.22|303.22|297.22|303.22|297.22|0
1643747610000|2022-02-01 20:33:30|303.25|297.25|303.12|297.12|303.25|297.25|303.12|297.12|0
1643747620000|2022-02-01 20:33:40|303.11|297.11|303.1|297.1|303.11|297.11|303.1|297.1|0
1643747630000|2022-02-01 20:33:50|303.07|297.07|303.09|297.09|303.1|297.1|303.07|297.07|0
1643747640000|2022-02-01 20:34:00|303.03|297.03|303.03|297.03|303.03|297.03|303.03|297.03|0
1643747650000|2022-02-01 20:34:10|302.98|296.98|302.96|296.96|302.99|296.99|302.96|296.96|0
1643747660000|2022-02-01 20:34:20|303.06|297.06|302.99|296.99|303.06|297.06|302.99|296.99|0
1643747670000|2022-02-01 20:34:30|302.98|296.98|302.98|296.98|302.98|296.98|302.98|296.98|0
1643747680000|2022-02-01 20:34:40|303|297|303.11|297.11|303.11|297.11|303|297|0
1643747690000|2022-02-01 20:34:50|303.13|297.13|303.13|297.13|303.13|297.13|303.13|297.13|0
1643747700000|2022-02-01 20:35:00|303.12|297.12|303.14|297.14|303.14|297.14|303.12|297.12|0
1643747730000|2022-02-01 20:35:30|303.13|297.13|303.08|297.08|303.13|297.13|303.08|297.08|0
1643747740000|2022-02-01 20:35:40|303.07|297.07|303.05|297.05|303.07|297.07|303.04|297.04|0
1643747750000|2022-02-01 20:35:50|303.06|297.06|303.04|297.04|303.06|297.06|303.03|297.03|0
1643747760000|2022-02-01 20:36:00|303.05|297.05|303.09|297.09|303.09|297.09|303.05|297.05|0
1643747770000|2022-02-01 20:36:10|303.04|297.04|303.05|297.05|303.05|297.05|303.04|297.04|0
1643747780000|2022-02-01 20:36:20|303.04|297.04|303|297|303.09|297.09|302.99|296.99|0
1643747790000|2022-02-01 20:36:30|302.99|296.99|303.08|297.08|303.08|297.08|302.99|296.99|0
1643747800000|2022-02-01 20:36:40|303.1|297.1|303.14|297.14|303.15|297.15|303.1|297.1|0
1643747810000|2022-02-01 20:36:50|303.19|297.19|303.19|297.19|303.19|297.19|303.19|297.19|0
1643747830000|2022-02-01 20:37:10|303.2|297.2|303.3|297.3|303.3|297.3|303.2|297.2|0
1643747840000|2022-02-01 20:37:20|303.27|297.27|303.28|297.28|303.28|297.28|303.27|297.27|0
1643747850000|2022-02-01 20:37:30|303.14|297.14|303.13|297.13|303.14|297.14|303.13|297.13|0
1643747860000|2022-02-01 20:37:40|303.12|297.12|303.02|297.02|303.12|297.12|302.85|296.85|0
1643747870000|2022-02-01 20:37:50|303.01|297.01|303.03|297.03|303.03|297.03|303.01|297.01|0
1643747880000|2022-02-01 20:38:00|303.06|297.06|303.09|297.09|303.09|297.09|303.06|297.06|0
1643747890000|2022-02-01 20:38:10|303.08|297.08|302.82|296.82|303.1|297.1|302.82|296.82|0
1643747900000|2022-02-01 20:38:20|302.76|296.76|302.77|296.77|302.77|296.77|302.76|296.76|0
1643747910000|2022-02-01 20:38:30|302.72|296.72|302.73|296.73|302.73|296.73|302.72|296.72|0
1643747920000|2022-02-01 20:38:40|302.72|296.72|302.73|296.73|302.73|296.73|302.69|296.69|0
1643747930000|2022-02-01 20:38:50|302.78|296.78|302.63|296.63|302.79|296.79|302.63|296.63|0
1643747940000|2022-02-01 20:39:00|302.64|296.64|302.64|296.64|302.66|296.66|302.64|296.64|0
1643747950000|2022-02-01 20:39:10|302.61|296.61|302.57|296.57|302.61|296.61|302.57|296.57|0
1643747960000|2022-02-01 20:39:20|302.55|296.55|302.57|296.57|302.59|296.59|302.43|296.43|0
1643747970000|2022-02-01 20:39:30|302.65|296.65|302.65|296.65|302.65|296.65|302.62|296.62|0
1643747980000|2022-02-01 20:39:40|302.66|296.66|302.57|296.57|302.66|296.66|302.57|296.57|0
1643747990000|2022-02-01 20:39:50|302.71|296.71|302.71|296.71|302.71|296.71|302.71|296.71|0
1643748000000|2022-02-01 20:40:00|302.74|296.74|302.69|296.69|302.75|296.75|302.69|296.69|0
1643748010000|2022-02-01 20:40:10|302.65|296.65|302.67|296.67|302.67|296.67|302.56|296.56|0
1643748020000|2022-02-01 20:40:20|302.65|296.65|302.66|296.66|302.66|296.66|302.65|296.65|0
1643748030000|2022-02-01 20:40:30|302.55|296.55|302.56|296.56|302.56|296.56|302.55|296.55|0
1643748040000|2022-02-01 20:40:40|302.53|296.53|302.53|296.53|302.53|296.53|302.51|296.51|0
1643748050000|2022-02-01 20:40:50|302.57|296.57|302.73|296.73|302.73|296.73|302.57|296.57|0
1643748060000|2022-02-01 20:41:00|302.72|296.72|302.64|296.64|302.72|296.72|302.64|296.64|0
1643748070000|2022-02-01 20:41:10|302.65|296.65|302.57|296.57|302.65|296.65|302.57|296.57|0
1643748080000|2022-02-01 20:41:20|302.58|296.58|302.52|296.52|302.58|296.58|302.52|296.52|0
1643748090000|2022-02-01 20:41:30|302.53|296.53|302.49|296.49|302.65|296.65|302.49|296.49|0
1643748100000|2022-02-01 20:41:40|302.51|296.51|302.54|296.54|302.54|296.54|302.51|296.51|0
1643748120000|2022-02-01 20:42:00|302.59|296.59|302.68|296.68|302.68|296.68|302.59|296.59|0
1643748130000|2022-02-01 20:42:10|302.66|296.66|302.66|296.66|302.7|296.7|302.66|296.66|0
1643748140000|2022-02-01 20:42:20|302.71|296.71|302.85|296.85|302.85|296.85|302.71|296.71|0
1643748150000|2022-02-01 20:42:30|302.95|296.95|302.95|296.95|302.99|296.99|302.94|296.94|0
1643748160000|2022-02-01 20:42:40|302.89|296.89|302.88|296.88|302.89|296.89|302.83|296.83|0
1643748190000|2022-02-01 20:43:10|302.91|296.91|302.94|296.94|302.94|296.94|302.91|296.91|0
1643748200000|2022-02-01 20:43:20|302.91|296.91|302.94|296.94|302.94|296.94|302.91|296.91|0
1643748210000|2022-02-01 20:43:30|302.96|296.96|302.96|296.96|302.96|296.96|302.96|296.96|0
1643748220000|2022-02-01 20:43:40|302.97|296.97|303.02|297.02|303.02|297.02|302.97|296.97|0
1643748230000|2022-02-01 20:43:50|303.03|297.03|303.02|297.02|303.03|297.03|303.02|297.02|0
1643748240000|2022-02-01 20:44:00|303.08|297.08|303.12|297.12|303.14|297.14|303.08|297.08|0
1643748250000|2022-02-01 20:44:10|303.14|297.14|303.15|297.15|303.15|297.15|303.14|297.14|0
1643748260000|2022-02-01 20:44:20|303.12|297.12|303.1|297.1|303.12|297.12|303.09|297.09|0
1643748270000|2022-02-01 20:44:30|303.11|297.11|303.11|297.11|303.11|297.11|303.11|297.11|0
1643748280000|2022-02-01 20:44:40|303.1|297.1|303.04|297.04|303.11|297.11|303.04|297.04|0
1643748290000|2022-02-01 20:44:50|302.99|296.99|303.02|297.02|303.02|297.02|302.99|296.99|0
1643748300000|2022-02-01 20:45:00|303.03|297.03|303.12|297.12|303.12|297.12|303.03|297.03|0
1643748310000|2022-02-01 20:45:10|303.11|297.11|303.27|297.27|303.27|297.27|303.11|297.11|0
1643748320000|2022-02-01 20:45:20|303.24|297.24|303.35|297.35|303.35|297.35|303.24|297.24|0
1643748330000|2022-02-01 20:45:30|303.39|297.39|303.39|297.39|303.4|297.4|303.39|297.39|0
1643748340000|2022-02-01 20:45:40|303.42|297.42|303.56|297.56|303.56|297.56|303.41|297.41|0
1643748350000|2022-02-01 20:45:50|303.55|297.55|303.61|297.61|303.62|297.62|303.55|297.55|0
1643748360000|2022-02-01 20:46:00|303.58|297.58|303.56|297.56|303.61|297.61|303.56|297.56|0
1643748370000|2022-02-01 20:46:10|303.58|297.58|303.71|297.71|303.71|297.71|303.58|297.58|0
1643748380000|2022-02-01 20:46:20|303.68|297.68|303.67|297.67|303.68|297.68|303.67|297.67|0
1643748390000|2022-02-01 20:46:30|303.66|297.66|303.68|297.68|303.68|297.68|303.66|297.66|0
1643748400000|2022-02-01 20:46:40|303.67|297.67|303.69|297.69|303.69|297.69|303.67|297.67|0
1643748410000|2022-02-01 20:46:50|303.74|297.74|303.73|297.73|303.74|297.74|303.73|297.73|0
1643748420000|2022-02-01 20:47:00|303.78|297.78|303.77|297.77|303.78|297.78|303.74|297.74|0
1643748430000|2022-02-01 20:47:10|303.76|297.76|303.81|297.81|303.84|297.84|303.76|297.76|0
1643748440000|2022-02-01 20:47:20|303.62|297.62|303.68|297.68|303.68|297.68|303.61|297.61|0
1643748450000|2022-02-01 20:47:30|303.69|297.69|303.73|297.73|303.77|297.77|303.69|297.69|0
1643748460000|2022-02-01 20:47:40|303.79|297.79|303.85|297.85|303.85|297.85|303.75|297.75|0
1643748470000|2022-02-01 20:47:50|303.81|297.81|303.97|297.97|303.97|297.97|303.81|297.81|0
1643748480000|2022-02-01 20:48:00|303.93|297.93|303.93|297.93|303.96|297.96|303.93|297.93|0
1643748490000|2022-02-01 20:48:10|304.24|298.24|304.34|298.34|304.41|298.41|304.24|298.24|0
1643748500000|2022-02-01 20:48:20|304.27|298.27|304.22|298.22|304.27|298.27|304.22|298.22|0
1643748510000|2022-02-01 20:48:30|304.23|298.23|304.22|298.22|304.23|298.23|304.21|298.21|0
1643748520000|2022-02-01 20:48:40|304.21|298.21|304.16|298.16|304.22|298.22|304.16|298.16|0
1643748530000|2022-02-01 20:48:50|304.2|298.2|304.21|298.21|304.21|298.21|304.2|298.2|0
1643748540000|2022-02-01 20:49:00|304.22|298.22|304.37|298.37|304.37|298.37|304.22|298.22|0
1643748550000|2022-02-01 20:49:10|304.3|298.3|304.37|298.37|304.38|298.38|304.28|298.28|0
1643748560000|2022-02-01 20:49:20|304.45|298.45|304.38|298.38|304.46|298.46|304.37|298.37|0
1643748580000|2022-02-01 20:49:40|304.45|298.45|304.46|298.46|304.46|298.46|304.45|298.45|0
1643748590000|2022-02-01 20:49:50|304.39|298.39|304.41|298.41|304.42|298.42|304.39|298.39|0
1643748600000|2022-02-01 20:50:00|304.46|298.46|304.48|298.48|304.48|298.48|304.41|298.41|0
1643748610000|2022-02-01 20:50:10|304.57|298.57|304.76|298.76|304.76|298.76|304.57|298.57|0
1643748620000|2022-02-01 20:50:20|304.73|298.73|304.62|298.62|304.73|298.73|304.62|298.62|0
1643748630000|2022-02-01 20:50:30|304.68|298.68|304.73|298.73|304.73|298.73|304.68|298.68|0
1643748640000|2022-02-01 20:50:40|304.76|298.76|304.75|298.75|304.78|298.78|304.75|298.75|0
1643748650000|2022-02-01 20:50:50|304.86|298.86|304.81|298.81|304.86|298.86|304.79|298.79|0
1643748660000|2022-02-01 20:51:00|304.84|298.84|304.9|298.9|304.9|298.9|304.84|298.84|0
1643748670000|2022-02-01 20:51:10|304.91|298.91|304.98|298.98|304.98|298.98|304.83|298.83|0
1643748680000|2022-02-01 20:51:20|304.96|298.96|304.92|298.92|304.97|298.97|304.91|298.91|0
1643748690000|2022-02-01 20:51:30|304.93|298.93|304.91|298.91|304.93|298.93|304.85|298.85|0
1643748700000|2022-02-01 20:51:40|304.89|298.89|304.86|298.86|304.89|298.89|304.86|298.86|0
1643748710000|2022-02-01 20:51:50|304.83|298.83|304.84|298.84|304.84|298.84|304.83|298.83|0
1643748720000|2022-02-01 20:52:00|304.85|298.85|304.84|298.84|304.85|298.85|304.84|298.84|0
1643748730000|2022-02-01 20:52:10|304.83|298.83|304.83|298.83|304.83|298.83|304.83|298.83|0
1643748740000|2022-02-01 20:52:20|304.85|298.85|304.82|298.82|304.85|298.85|304.82|298.82|0
1643748750000|2022-02-01 20:52:30|305|299|305.02|299.02|305.05|299.05|305|299|0
1643748760000|2022-02-01 20:52:40|304.92|298.92|304.91|298.91|304.93|298.93|304.9|298.9|0
1643748770000|2022-02-01 20:52:50|304.9|298.9|304.92|298.92|304.93|298.93|304.9|298.9|0
1643748780000|2022-02-01 20:53:00|304.95|298.95|304.91|298.91|304.95|298.95|304.91|298.91|0
1643748790000|2022-02-01 20:53:10|304.93|298.93|304.88|298.88|304.93|298.93|304.88|298.88|0
1643748800000|2022-02-01 20:53:20|304.86|298.86|304.82|298.82|304.86|298.86|304.81|298.81|0
1643748810000|2022-02-01 20:53:30|304.83|298.83|304.76|298.76|304.83|298.83|304.75|298.75|0
1643748820000|2022-02-01 20:53:40|304.75|298.75|304.73|298.73|304.75|298.75|304.73|298.73|0
1643748830000|2022-02-01 20:53:50|304.71|298.71|304.73|298.73|304.74|298.74|304.69|298.69|0
1643748840000|2022-02-01 20:54:00|304.76|298.76|304.88|298.88|304.88|298.88|304.76|298.76|0
1643748850000|2022-02-01 20:54:10|304.89|298.89|304.86|298.86|304.89|298.89|304.84|298.84|0
1643748860000|2022-02-01 20:54:20|304.91|298.91|304.99|298.99|304.99|298.99|304.91|298.91|0
1643748870000|2022-02-01 20:54:30|305|299|304.97|298.97|305|299|304.97|298.97|0
1643748880000|2022-02-01 20:54:40|304.98|298.98|305.06|299.06|305.07|299.07|304.98|298.98|0
1643748890000|2022-02-01 20:54:50|305|299|305.01|299.01|305.01|299.01|304.99|298.99|0
1643748900000|2022-02-01 20:55:00|305|299|305|299|305.09|299.09|305|299|0
1643748910000|2022-02-01 20:55:10|305.01|299.01|305.03|299.03|305.06|299.06|304.98|298.98|0
1643748920000|2022-02-01 20:55:20|305.05|299.05|305.1|299.1|305.1|299.1|305.04|299.04|0
1643748930000|2022-02-01 20:55:30|305.08|299.08|305.1|299.1|305.16|299.16|305.08|299.08|0
1643748940000|2022-02-01 20:55:40|305.12|299.12|305.29|299.29|305.29|299.29|305.09|299.09|0
1643748950000|2022-02-01 20:55:50|305.32|299.32|305.25|299.25|305.32|299.32|305.25|299.25|0
1643748960000|2022-02-01 20:56:00|305.23|299.23|305.31|299.31|305.31|299.31|305.17|299.17|0
1643748970000|2022-02-01 20:56:10|305.17|299.17|305.21|299.21|305.21|299.21|305.13|299.13|0
1643748980000|2022-02-01 20:56:20|305.23|299.23|305.27|299.27|305.28|299.28|305.23|299.23|0
1643748990000|2022-02-01 20:56:30|305.3|299.3|305.07|299.07|305.3|299.3|305.06|299.06|0
1643749000000|2022-02-01 20:56:40|305.21|299.21|305.42|299.42|305.42|299.42|305.15|299.15|0
1643749010000|2022-02-01 20:56:50|305.31|299.31|305.35|299.35|305.45|299.45|305.31|299.31|0
1643749020000|2022-02-01 20:57:00|305.29|299.29|305.46|299.46|305.46|299.46|305.26|299.26|0
1643749030000|2022-02-01 20:57:10|305.45|299.45|305.41|299.41|305.55|299.55|305.14|299.14|0
1643749040000|2022-02-01 20:57:20|305.39|299.39|305.29|299.29|305.39|299.39|305.23|299.23|0
1643749050000|2022-02-01 20:57:30|305.43|299.43|305.51|299.51|305.56|299.56|305.43|299.43|0
1643749060000|2022-02-01 20:57:40|305.52|299.52|305.48|299.48|305.53|299.53|305.46|299.46|0
1643749070000|2022-02-01 20:57:50|305.28|299.28|305.44|299.44|305.5|299.5|305.28|299.28|0
1643749080000|2022-02-01 20:58:00|305.56|299.56|305.58|299.58|305.59|299.59|305.53|299.53|0
1643749090000|2022-02-01 20:58:10|305.53|299.53|305.47|299.47|305.53|299.53|305.41|299.41|0
1643749100000|2022-02-01 20:58:20|305.48|299.48|305.46|299.46|305.49|299.49|305.4|299.4|0
1643749110000|2022-02-01 20:58:30|305.44|299.44|305.29|299.29|305.48|299.48|305.29|299.29|0
1643749120000|2022-02-01 20:58:40|305.23|299.23|305.37|299.37|305.38|299.38|305.15|299.15|0
1643749130000|2022-02-01 20:58:50|305.3|299.3|305.09|299.09|305.31|299.31|305.09|299.09|0
1643749140000|2022-02-01 20:59:00|305.46|299.46|305.18|299.18|305.46|299.46|305.11|299.11|0
1643749150000|2022-02-01 20:59:10|305.17|299.17|305.16|299.16|305.21|299.21|305.16|299.16|0
1643749160000|2022-02-01 20:59:20|305.08|299.08|305.1|299.1|305.1|299.1|305.04|299.04|0
1643749170000|2022-02-01 20:59:30|305.07|299.07|305.07|299.07|305.16|299.16|305.03|299.03|0
1643749180000|2022-02-01 20:59:40|305.08|299.08|304.58|298.58|305.09|299.09|304.24|298.24|0
1643749190000|2022-02-01 20:59:50|304.13|298.13|304.98|298.98|304.98|298.98|304.08|298.08|0
1643812390000|2022-02-02 14:33:10|305.47|299.47|305.97|299.97|305.97|299.97|305.47|299.47|0
1643812400000|2022-02-02 14:33:20|305.96|299.96|305.9|299.9|306.11|300.11|305.9|299.9|0
1643812410000|2022-02-02 14:33:30|305.89|299.89|305.65|299.65|305.99|299.99|305.65|299.65|0
1643812420000|2022-02-02 14:33:40|305.5|299.5|305.54|299.54|305.54|299.54|305.5|299.5|0
1643812430000|2022-02-02 14:33:50|305.51|299.51|305.85|299.85|305.85|299.85|305.51|299.51|0
1643812440000|2022-02-02 14:34:00|305.89|299.89|305.66|299.66|305.89|299.89|305.66|299.66|0
1643812450000|2022-02-02 14:34:10|305.58|299.58|305.3|299.3|305.58|299.58|305.25|299.25|0
1643812460000|2022-02-02 14:34:20|305.24|299.24|305.36|299.36|305.36|299.36|305.24|299.24|0
1643812470000|2022-02-02 14:34:30|305.39|299.39|305.49|299.49|305.5|299.5|305.35|299.35|0
1643812480000|2022-02-02 14:34:40|305.46|299.46|305.38|299.38|305.61|299.61|305.38|299.38|0
1643812490000|2022-02-02 14:34:50|305.35|299.35|305.42|299.42|305.42|299.42|305.35|299.35|0
1643812500000|2022-02-02 14:35:00|305.43|299.43|305.59|299.59|305.59|299.59|305.37|299.37|0
1643812510000|2022-02-02 14:35:10|305.57|299.57|305.64|299.64|305.64|299.64|305.31|299.31|0
1643812520000|2022-02-02 14:35:20|305.63|299.63|305.56|299.56|305.63|299.63|305.5|299.5|0
1643812530000|2022-02-02 14:35:30|305.55|299.55|305.32|299.32|305.55|299.55|305.31|299.31|0
1643812540000|2022-02-02 14:35:40|305.27|299.27|305.35|299.35|305.35|299.35|305.26|299.26|0
1643812550000|2022-02-02 14:35:50|305.41|299.41|305.44|299.44|305.47|299.47|305.41|299.41|0
1643812560000|2022-02-02 14:36:00|305.4|299.4|305.26|299.26|305.4|299.4|305.08|299.08|0
1643812570000|2022-02-02 14:36:10|305.2|299.2|304.91|298.91|305.2|299.2|304.81|298.81|0
1643812580000|2022-02-02 14:36:20|304.94|298.94|305.15|299.15|305.15|299.15|304.93|298.93|0
1643812590000|2022-02-02 14:36:30|305.25|299.25|305.23|299.23|305.25|299.25|305.2|299.2|0
1643812600000|2022-02-02 14:36:40|305.25|299.25|305.23|299.23|305.26|299.26|305.22|299.22|0
1643812610000|2022-02-02 14:36:50|305.2|299.2|305.19|299.19|305.2|299.2|305.19|299.19|0
1643812620000|2022-02-02 14:37:00|305.27|299.27|305.49|299.49|305.49|299.49|305.27|299.27|0
1643812630000|2022-02-02 14:37:10|305.11|299.11|305.36|299.36|305.53|299.53|305.03|299.03|0
1643812640000|2022-02-02 14:37:20|305.5|299.5|305.73|299.73|305.82|299.82|305.5|299.5|0
1643812650000|2022-02-02 14:37:30|305.67|299.67|305.48|299.48|305.67|299.67|305.46|299.46|0
1643812660000|2022-02-02 14:37:40|305.68|299.68|305.72|299.72|305.72|299.72|305.66|299.66|0
1643812670000|2022-02-02 14:37:50|305.75|299.75|305.5|299.5|305.75|299.75|305.25|299.25|0
1643812680000|2022-02-02 14:38:00|305.42|299.42|305.56|299.56|305.56|299.56|305.42|299.42|0
1643812690000|2022-02-02 14:38:10|305.52|299.52|305.57|299.57|305.57|299.57|305.49|299.49|0
1643812700000|2022-02-02 14:38:20|305.61|299.61|305.66|299.66|305.66|299.66|305.6|299.6|0
1643812710000|2022-02-02 14:38:30|305.65|299.65|305.62|299.62|305.68|299.68|305.62|299.62|0
1643812720000|2022-02-02 14:38:40|305.63|299.63|305.58|299.58|305.67|299.67|305.58|299.58|0
1643812730000|2022-02-02 14:38:50|305.61|299.61|305.75|299.75|305.82|299.82|305.58|299.58|0
1643812740000|2022-02-02 14:39:00|305.72|299.72|305.54|299.54|305.72|299.72|305.54|299.54|0
1643812750000|2022-02-02 14:39:10|305.52|299.52|305.65|299.65|305.65|299.65|305.52|299.52|0
1643812760000|2022-02-02 14:39:20|305.64|299.64|305.59|299.59|305.64|299.64|305.49|299.49|0
1643812770000|2022-02-02 14:39:30|305.58|299.58|305.35|299.35|305.58|299.58|305.35|299.35|0
1643812780000|2022-02-02 14:39:40|305.45|299.45|305.41|299.41|305.45|299.45|305.33|299.33|0
1643812790000|2022-02-02 14:39:50|305.44|299.44|305.38|299.38|305.47|299.47|305.37|299.37|0
1643812800000|2022-02-02 14:40:00|305.35|299.35|305.11|299.11|305.35|299.35|305.11|299.11|0
1643812810000|2022-02-02 14:40:10|305.09|299.09|305|299|305.09|299.09|304.99|298.99|0
1643812820000|2022-02-02 14:40:20|304.96|298.96|304.64|298.64|304.96|298.96|304.61|298.61|0
1643812830000|2022-02-02 14:40:30|304.65|298.65|304.64|298.64|304.65|298.65|304.61|298.61|0
1643812840000|2022-02-02 14:40:40|304.53|298.53|304.57|298.57|304.63|298.63|304.44|298.44|0
1643812850000|2022-02-02 14:40:50|304.58|298.58|304.33|298.33|304.62|298.62|304.33|298.33|0
1643812860000|2022-02-02 14:41:00|304.28|298.28|304.34|298.34|304.34|298.34|304.26|298.26|0
1643812870000|2022-02-02 14:41:10|304.26|298.26|304.16|298.16|304.26|298.26|304.16|298.16|0
1643812880000|2022-02-02 14:41:20|304.15|298.15|304.09|298.09|304.18|298.18|304.09|298.09|0
1643812890000|2022-02-02 14:41:30|304.17|298.17|303.84|297.84|304.17|298.17|303.67|297.67|0
1643812900000|2022-02-02 14:41:40|303.4|297.4|303.06|297.06|303.4|297.4|303.06|297.06|0
1643812910000|2022-02-02 14:41:50|303.02|297.02|302.79|296.79|303.02|297.02|302.77|296.77|0
1643812920000|2022-02-02 14:42:00|302.81|296.81|302.79|296.79|302.89|296.89|302.78|296.78|0
1643812930000|2022-02-02 14:42:10|302.8|296.8|302.72|296.72|302.8|296.8|302.72|296.72|0
1643812940000|2022-02-02 14:42:20|302.68|296.68|302.32|296.32|302.68|296.68|302.3|296.3|0
1643812950000|2022-02-02 14:42:30|302.21|296.21|302.05|296.05|302.32|296.32|302.05|296.05|0
1643812960000|2022-02-02 14:42:40|302.15|296.15|302.07|296.07|302.17|296.17|302.06|296.06|0
1643812970000|2022-02-02 14:42:50|301.99|295.99|301.55|295.55|301.99|295.99|301.55|295.55|0
1643812980000|2022-02-02 14:43:00|301.5|295.5|301.42|295.42|301.54|295.54|301.42|295.42|0
1643812990000|2022-02-02 14:43:10|301.01|295.01|300.84|294.84|301.01|295.01|300.84|294.84|0
1643813000000|2022-02-02 14:43:20|300.87|294.87|300.96|294.96|300.96|294.96|300.85|294.85|0
1643813010000|2022-02-02 14:43:30|300.94|294.94|300.9|294.9|300.94|294.94|300.9|294.9|0
1643813020000|2022-02-02 14:43:40|300.88|294.88|301.09|295.09|301.09|295.09|300.86|294.86|0
1643813030000|2022-02-02 14:43:50|301.08|295.08|301.17|295.17|301.2|295.2|301.04|295.04|0
1643813040000|2022-02-02 14:44:00|301.16|295.16|300.98|294.98|301.16|295.16|300.9|294.9|0
1643813050000|2022-02-02 14:44:10|300.99|294.99|300.69|294.69|300.99|294.99|300.67|294.67|0
1643813060000|2022-02-02 14:44:20|300.92|294.92|301.11|295.11|301.11|295.11|300.92|294.92|0
1643813070000|2022-02-02 14:44:30|301.16|295.16|301.27|295.27|301.28|295.28|301.16|295.16|0
1643813080000|2022-02-02 14:44:40|301.28|295.28|301.28|295.28|301.36|295.36|301.28|295.28|0
1643813090000|2022-02-02 14:44:50|301.26|295.26|301.16|295.16|301.26|295.26|301.16|295.16|0
1643813100000|2022-02-02 14:45:00|301.17|295.17|301.07|295.07|301.19|295.19|301.07|295.07|0
1643813110000|2022-02-02 14:45:10|300.98|294.98|300.89|294.89|300.98|294.98|300.89|294.89|0
1643813120000|2022-02-02 14:45:20|300.9|294.9|300.33|294.33|300.9|294.9|300.33|294.33|0
1643813130000|2022-02-02 14:45:30|300.34|294.34|300.29|294.29|300.35|294.35|300.26|294.26|0
1643813140000|2022-02-02 14:45:40|300.3|294.3|300|294|300.31|294.31|300|294|0
1643813150000|2022-02-02 14:45:50|299.99|293.99|300.04|294.04|300.07|294.07|299.99|293.99|0
1643813160000|2022-02-02 14:46:00|300.03|294.03|300.1|294.1|300.1|294.1|299.9|293.9|0
1643813170000|2022-02-02 14:46:10|300.09|294.09|299.96|293.96|300.19|294.19|299.94|293.94|0
1643813180000|2022-02-02 14:46:20|299.79|293.79|299.65|293.65|299.84|293.84|299.53|293.53|0
1643813190000|2022-02-02 14:46:30|299.47|293.47|299.63|293.63|299.69|293.69|299.47|293.47|0
1643813200000|2022-02-02 14:46:40|299.64|293.64|299.58|293.58|299.79|293.79|299.54|293.54|0
1643813210000|2022-02-02 14:46:50|299.35|293.35|299.46|293.46|299.47|293.47|299.32|293.32|0
1643813220000|2022-02-02 14:47:00|299.44|293.44|299.28|293.28|299.5|293.5|299.28|293.28|0
1643813230000|2022-02-02 14:47:10|299.31|293.31|299.47|293.47|299.56|293.56|299.31|293.31|0
1643813240000|2022-02-02 14:47:20|299.48|293.48|299.51|293.51|299.52|293.52|299.44|293.44|0
1643813250000|2022-02-02 14:47:30|299.55|293.55|299.6|293.6|299.6|293.6|299.54|293.54|0
1643813260000|2022-02-02 14:47:40|299.63|293.63|299.44|293.44|299.63|293.63|299.44|293.44|0
1643813270000|2022-02-02 14:47:50|299.45|293.45|299.44|293.44|299.45|293.45|299.44|293.44|0
1643813280000|2022-02-02 14:48:00|299.37|293.37|299.39|293.39|299.44|293.44|299.37|293.37|0
1643813290000|2022-02-02 14:48:10|299.28|293.28|299.29|293.29|299.29|293.29|299.28|293.28|0
1643813300000|2022-02-02 14:48:20|299.26|293.26|299.26|293.26|299.26|293.26|299.26|293.26|0
1643813310000|2022-02-02 14:48:30|299.25|293.25|299.24|293.24|299.25|293.25|299.24|293.24|0
1643813320000|2022-02-02 14:48:40|299.27|293.27|299.2|293.2|299.3|293.3|299.19|293.19|0
1643813330000|2022-02-02 14:48:50|299.19|293.19|299.13|293.13|299.19|293.19|299.13|293.13|0
1643813340000|2022-02-02 14:49:00|299.14|293.14|298.97|292.97|299.14|293.14|298.97|292.97|0
1643813350000|2022-02-02 14:49:10|298.96|292.96|298.75|292.75|298.96|292.96|298.75|292.75|0
1643813360000|2022-02-02 14:49:20|298.76|292.76|298.65|292.65|298.76|292.76|298.65|292.65|0
1643813370000|2022-02-02 14:49:30|298.57|292.57|298.56|292.56|298.58|292.58|298.52|292.52|0
1643813380000|2022-02-02 14:49:40|298.55|292.55|298.56|292.56|298.57|292.57|298.54|292.54|0
1643813390000|2022-02-02 14:49:50|298.55|292.55|298.45|292.45|298.55|292.55|298.45|292.45|0
1643813400000|2022-02-02 14:50:00|298.35|292.35|298.4|292.4|298.4|292.4|298.35|292.35|0
1643813410000|2022-02-02 14:50:10|298.42|292.42|298.57|292.57|298.64|292.64|298.42|292.42|0
1643813420000|2022-02-02 14:50:20|298.59|292.59|298.66|292.66|298.66|292.66|298.59|292.59|0
1643813430000|2022-02-02 14:50:30|298.62|292.62|298.66|292.66|298.67|292.67|298.61|292.61|0
1643813440000|2022-02-02 14:50:40|298.68|292.68|298.79|292.79|298.8|292.8|298.62|292.62|0
1643813450000|2022-02-02 14:50:50|298.78|292.78|298.83|292.83|298.83|292.83|298.78|292.78|0
1643813460000|2022-02-02 14:51:00|298.86|292.86|298.64|292.64|298.86|292.86|298.64|292.64|0
1643813470000|2022-02-02 14:51:10|298.7|292.7|298.97|292.97|298.97|292.97|298.7|292.7|0
1643813480000|2022-02-02 14:51:20|298.98|292.98|298.97|292.97|298.98|292.98|298.97|292.97|0
1643813490000|2022-02-02 14:51:30|299.07|293.07|299.12|293.12|299.13|293.13|299.07|293.07|0
1643813500000|2022-02-02 14:51:40|299.11|293.11|299.5|293.5|299.5|293.5|299.11|293.11|0
1643813510000|2022-02-02 14:51:50|299.68|293.68|299.7|293.7|299.7|293.7|299.68|293.68|0
1643813520000|2022-02-02 14:52:00|299.69|293.69|299.72|293.72|299.84|293.84|299.67|293.67|0
1643813530000|2022-02-02 14:52:10|299.73|293.73|299.69|293.69|299.73|293.73|299.69|293.69|0
1643813540000|2022-02-02 14:52:20|299.67|293.67|299.69|293.69|299.69|293.69|299.63|293.63|0
1643813550000|2022-02-02 14:52:30|299.76|293.76|299.86|293.86|299.92|293.92|299.75|293.75|0
1643813560000|2022-02-02 14:52:40|299.87|293.87|299.68|293.68|299.87|293.87|299.67|293.67|0
1643813570000|2022-02-02 14:52:50|299.67|293.67|299.71|293.71|299.71|293.71|299.67|293.67|0
1643813580000|2022-02-02 14:53:00|299.68|293.68|299.68|293.68|299.68|293.68|299.67|293.67|0
1643813590000|2022-02-02 14:53:10|299.59|293.59|299.6|293.6|299.61|293.61|299.54|293.54|0
1643813600000|2022-02-02 14:53:20|299.63|293.63|299.81|293.81|299.81|293.81|299.63|293.63|0
1643813610000|2022-02-02 14:53:30|299.95|293.95|300.01|294.01|300.02|294.02|299.91|293.91|0
1643813620000|2022-02-02 14:53:40|299.98|293.98|299.94|293.94|299.98|293.98|299.91|293.91|0
1643813630000|2022-02-02 14:53:50|299.93|293.93|299.9|293.9|299.94|293.94|299.9|293.9|0
1643813640000|2022-02-02 14:54:00|299.88|293.88|299.87|293.87|299.88|293.88|299.87|293.87|0
1643813650000|2022-02-02 14:54:10|299.84|293.84|299.81|293.81|299.85|293.85|299.78|293.78|0
1643813660000|2022-02-02 14:54:20|299.84|293.84|300.03|294.03|300.04|294.04|299.84|293.84|0
1643813670000|2022-02-02 14:54:30|300.02|294.02|299.96|293.96|300.02|294.02|299.96|293.96|0
1643813680000|2022-02-02 14:54:40|299.97|293.97|300.02|294.02|300.02|294.02|299.95|293.95|0
1643813690000|2022-02-02 14:54:50|300.07|294.07|300.09|294.09|300.09|294.09|300.07|294.07|0
1643813700000|2022-02-02 14:55:00|300.17|294.17|300.32|294.32|300.35|294.35|300.17|294.17|0
1643813710000|2022-02-02 14:55:10|300.35|294.35|300.72|294.72|300.72|294.72|300.35|294.35|0
1643813720000|2022-02-02 14:55:20|300.74|294.74|300.94|294.94|300.94|294.94|300.74|294.74|0
1643813730000|2022-02-02 14:55:30|300.95|294.95|300.9|294.9|300.95|294.95|300.86|294.86|0
1643813740000|2022-02-02 14:55:40|300.89|294.89|300.86|294.86|300.92|294.92|300.83|294.83|0
1643813750000|2022-02-02 14:55:50|300.8|294.8|300.77|294.77|300.8|294.8|300.73|294.73|0
1643813760000|2022-02-02 14:56:00|300.76|294.76|300.54|294.54|300.76|294.76|300.54|294.54|0
1643813770000|2022-02-02 14:56:10|300.53|294.53|300.62|294.62|300.63|294.63|300.53|294.53|0
1643813780000|2022-02-02 14:56:20|300.63|294.63|300.56|294.56|300.63|294.63|300.5|294.5|0
1643813790000|2022-02-02 14:56:30|300.54|294.54|300.55|294.55|300.55|294.55|300.51|294.51|0
1643813800000|2022-02-02 14:56:40|300.52|294.52|300.46|294.46|300.54|294.54|300.46|294.46|0
1643813810000|2022-02-02 14:56:50|300.47|294.47|300.76|294.76|300.76|294.76|300.46|294.46|0
1643813820000|2022-02-02 14:57:00|300.7|294.7|300.66|294.66|300.7|294.7|300.66|294.66|0
1643813830000|2022-02-02 14:57:10|300.67|294.67|300.47|294.47|300.67|294.67|300.4|294.4|0
1643813840000|2022-02-02 14:57:20|300.48|294.48|300.4|294.4|300.52|294.52|300.4|294.4|0
1643813850000|2022-02-02 14:57:30|300.39|294.39|300.42|294.42|300.43|294.43|300.34|294.34|0
1643813860000|2022-02-02 14:57:40|300.43|294.43|300.4|294.4|300.43|294.43|300.4|294.4|0
1643813870000|2022-02-02 14:57:50|300.5|294.5|300.54|294.54|300.55|294.55|300.49|294.49|0
1643813880000|2022-02-02 14:58:00|300.53|294.53|300.63|294.63|300.63|294.63|300.53|294.53|0
1643813890000|2022-02-02 14:58:10|300.66|294.66|300.7|294.7|300.7|294.7|300.63|294.63|0
1643813900000|2022-02-02 14:58:20|300.75|294.75|300.88|294.88|300.88|294.88|300.75|294.75|0
1643813910000|2022-02-02 14:58:30|300.91|294.91|300.67|294.67|300.91|294.91|300.67|294.67|0
1643813920000|2022-02-02 14:58:40|300.73|294.73|300.78|294.78|300.8|294.8|300.7|294.7|0
1643813930000|2022-02-02 14:58:50|300.77|294.77|300.75|294.75|300.78|294.78|300.75|294.75|0
1643813940000|2022-02-02 14:59:00|300.78|294.78|300.96|294.96|300.96|294.96|300.78|294.78|0
1643813950000|2022-02-02 14:59:10|300.97|294.97|300.93|294.93|301.01|295.01|300.93|294.93|0
1643813960000|2022-02-02 14:59:20|300.95|294.95|300.82|294.82|300.95|294.95|300.81|294.81|0
1643813970000|2022-02-02 14:59:30|300.83|294.83|300.84|294.84|300.85|294.85|300.83|294.83|0
1643813980000|2022-02-02 14:59:40|300.85|294.85|300.79|294.79|300.85|294.85|300.74|294.74|0
1643813990000|2022-02-02 14:59:50|300.83|294.83|300.78|294.78|300.83|294.83|300.78|294.78|0
1643814000000|2022-02-02 15:00:00|300.8|294.8|300.52|294.52|300.8|294.8|300.52|294.52|0
1643814010000|2022-02-02 15:00:10|300.48|294.48|300.48|294.48|300.5|294.5|300.46|294.46|0
1643814020000|2022-02-02 15:00:20|300.46|294.46|300.32|294.32|300.47|294.47|300.32|294.32|0
1643814030000|2022-02-02 15:00:30|300.22|294.22|300.33|294.33|300.33|294.33|300.22|294.22|0
1643814040000|2022-02-02 15:00:40|300.36|294.36|300.4|294.4|300.4|294.4|300.31|294.31|0
1643814050000|2022-02-02 15:00:50|300.41|294.41|300.46|294.46|300.46|294.46|300.4|294.4|0
1643814060000|2022-02-02 15:01:00|300.44|294.44|300.71|294.71|300.71|294.71|300.44|294.44|0
1643814070000|2022-02-02 15:01:10|300.7|294.7|300.79|294.79|300.79|294.79|300.7|294.7|0
1643814080000|2022-02-02 15:01:20|300.76|294.76|300.76|294.76|300.76|294.76|300.76|294.76|0
1643814090000|2022-02-02 15:01:30|300.9|294.9|300.88|294.88|300.9|294.9|300.88|294.88|0
1643814100000|2022-02-02 15:01:40|300.99|294.99|300.99|294.99|300.99|294.99|300.99|294.99|0
1643814110000|2022-02-02 15:01:50|300.93|294.93|301|295|301|295|300.93|294.93|0
1643814120000|2022-02-02 15:02:00|301.02|295.02|301.04|295.04|301.06|295.06|301.02|295.02|0
1643814130000|2022-02-02 15:02:10|301.03|295.03|301.11|295.11|301.11|295.11|300.97|294.97|0
1643814140000|2022-02-02 15:02:20|301.17|295.17|301.19|295.19|301.2|295.2|301.16|295.16|0
1643814150000|2022-02-02 15:02:30|301.13|295.13|301.09|295.09|301.13|295.13|301.09|295.09|0
1643814160000|2022-02-02 15:02:40|301.08|295.08|301.04|295.04|301.09|295.09|301.04|295.04|0
1643814170000|2022-02-02 15:02:50|301|295|301.05|295.05|301.05|295.05|300.98|294.98|0
1643814180000|2022-02-02 15:03:00|301.04|295.04|300.91|294.91|301.04|295.04|300.91|294.91|0
1643814190000|2022-02-02 15:03:10|300.9|294.9|300.87|294.87|300.91|294.91|300.87|294.87|0
1643814200000|2022-02-02 15:03:20|300.88|294.88|301|295|301|295|300.88|294.88|0
1643814210000|2022-02-02 15:03:30|300.99|294.99|301.01|295.01|301.02|295.02|300.99|294.99|0
1643814220000|2022-02-02 15:03:40|301.02|295.02|301.1|295.1|301.1|295.1|301.02|295.02|0
1643814230000|2022-02-02 15:03:50|301.11|295.11|301.16|295.16|301.16|295.16|301.11|295.11|0
1643814240000|2022-02-02 15:04:00|301.15|295.15|301.17|295.17|301.17|295.17|301.15|295.15|0
1643814250000|2022-02-02 15:04:10|301.19|295.19|301.21|295.21|301.21|295.21|301.19|295.19|0
1643814260000|2022-02-02 15:04:20|301.2|295.2|301.22|295.22|301.22|295.22|301.2|295.2|0
1643814270000|2022-02-02 15:04:30|301.21|295.21|301.17|295.17|301.21|295.21|301.17|295.17|0
1643814280000|2022-02-02 15:04:40|300.95|294.95|300.94|294.94|300.95|294.95|300.91|294.91|0
1643814290000|2022-02-02 15:04:50|300.97|294.97|300.87|294.87|300.97|294.97|300.87|294.87|0
1643814300000|2022-02-02 15:05:00|300.88|294.88|300.73|294.73|300.88|294.88|300.73|294.73|0
1643814310000|2022-02-02 15:05:10|300.74|294.74|300.9|294.9|300.9|294.9|300.73|294.73|0
1643814320000|2022-02-02 15:05:20|300.89|294.89|300.86|294.86|300.89|294.89|300.86|294.86|0
1643814330000|2022-02-02 15:05:30|300.85|294.85|300.89|294.89|300.9|294.9|300.85|294.85|0
1643814340000|2022-02-02 15:05:40|300.93|294.93|300.9|294.9|300.94|294.94|300.9|294.9|0
1643814350000|2022-02-02 15:05:50|300.92|294.92|300.92|294.92|300.93|294.93|300.92|294.92|0
1643814360000|2022-02-02 15:06:00|300.99|294.99|301.06|295.06|301.06|295.06|300.98|294.98|0
1643814370000|2022-02-02 15:06:10|301.05|295.05|301.12|295.12|301.13|295.13|301.05|295.05|0
1643814380000|2022-02-02 15:06:20|301.08|295.08|301.08|295.08|301.08|295.08|301.08|295.08|0
1643814390000|2022-02-02 15:06:30|301.07|295.07|301.06|295.06|301.07|295.07|301.05|295.05|0
1643814400000|2022-02-02 15:06:40|301.1|295.1|301.13|295.13|301.13|295.13|301.1|295.1|0
1643814420000|2022-02-02 15:07:00|301.09|295.09|301.22|295.22|301.23|295.23|301.09|295.09|0
1643814430000|2022-02-02 15:07:10|301.23|295.23|301.42|295.42|301.42|295.42|301.21|295.21|0
1643814440000|2022-02-02 15:07:20|301.43|295.43|301.43|295.43|301.44|295.44|301.43|295.43|0
1643814450000|2022-02-02 15:07:30|301.37|295.37|301.37|295.37|301.38|295.38|301.37|295.37|0
1643814470000|2022-02-02 15:07:50|301.36|295.36|301.36|295.36|301.36|295.36|301.3|295.3|0
1643814480000|2022-02-02 15:08:00|301.37|295.37|301.35|295.35|301.37|295.37|301.35|295.35|0
1643814490000|2022-02-02 15:08:10|301.37|295.37|301.38|295.38|301.38|295.38|301.37|295.37|0
1643814500000|2022-02-02 15:08:20|301.37|295.37|301.29|295.29|301.37|295.37|301.29|295.29|0
1643814510000|2022-02-02 15:08:30|301.27|295.27|301.31|295.31|301.31|295.31|301.27|295.27|0
1643814520000|2022-02-02 15:08:40|301.3|295.3|301.32|295.32|301.32|295.32|301.3|295.3|0
1643814530000|2022-02-02 15:08:50|301.33|295.33|301.33|295.33|301.33|295.33|301.32|295.32|0
1643814540000|2022-02-02 15:09:00|301.32|295.32|301.36|295.36|301.38|295.38|301.32|295.32|0
1643814550000|2022-02-02 15:09:10|301.46|295.46|301.55|295.55|301.55|295.55|301.46|295.46|0
1643814560000|2022-02-02 15:09:20|301.71|295.71|301.74|295.74|301.74|295.74|301.7|295.7|0
1643814570000|2022-02-02 15:09:30|301.82|295.82|301.87|295.87|301.87|295.87|301.82|295.82|0
1643814580000|2022-02-02 15:09:40|301.93|295.93|301.92|295.92|301.93|295.93|301.81|295.81|0
1643814590000|2022-02-02 15:09:50|301.89|295.89|301.8|295.8|301.9|295.9|301.8|295.8|0
1643814600000|2022-02-02 15:10:00|301.79|295.79|301.76|295.76|301.81|295.81|301.76|295.76|0
1643814610000|2022-02-02 15:10:10|301.75|295.75|301.96|295.96|301.96|295.96|301.75|295.75|0
1643814620000|2022-02-02 15:10:20|301.93|295.93|301.97|295.97|301.97|295.97|301.88|295.88|0
1643814630000|2022-02-02 15:10:30|301.96|295.96|301.92|295.92|301.96|295.96|301.9|295.9|0
1643814640000|2022-02-02 15:10:40|301.93|295.93|301.9|295.9|301.93|295.93|301.87|295.87|0
1643814650000|2022-02-02 15:10:50|301.92|295.92|301.92|295.92|301.92|295.92|301.92|295.92|0
1643814660000|2022-02-02 15:11:00|301.88|295.88|301.92|295.92|301.92|295.92|301.87|295.87|0
1643814670000|2022-02-02 15:11:10|301.91|295.91|301.91|295.91|301.91|295.91|301.9|295.9|0
1643814680000|2022-02-02 15:11:20|301.92|295.92|301.92|295.92|301.96|295.96|301.92|295.92|0
1643814690000|2022-02-02 15:11:30|301.93|295.93|301.97|295.97|302|296|301.93|295.93|0
1643814700000|2022-02-02 15:11:40|301.92|295.92|301.95|295.95|301.95|295.95|301.92|295.92|0
1643814710000|2022-02-02 15:11:50|302.03|296.03|302.16|296.16|302.16|296.16|302.03|296.03|0
1643814720000|2022-02-02 15:12:00|302.17|296.17|302.25|296.25|302.25|296.25|302.16|296.16|0
1643814730000|2022-02-02 15:12:10|302.28|296.28|302.42|296.42|302.43|296.43|302.27|296.27|0
1643814740000|2022-02-02 15:12:20|302.41|296.41|302.47|296.47|302.47|296.47|302.41|296.41|0
1643814750000|2022-02-02 15:12:30|302.52|296.52|302.42|296.42|302.52|296.52|302.42|296.42|0
1643814760000|2022-02-02 15:12:40|302.41|296.41|302.29|296.29|302.42|296.42|302.29|296.29|0
1643814770000|2022-02-02 15:12:50|302.26|296.26|302.23|296.23|302.26|296.26|302.22|296.22|0
1643814780000|2022-02-02 15:13:00|302.22|296.22|302.16|296.16|302.22|296.22|302.16|296.16|0
1643814790000|2022-02-02 15:13:10|302.15|296.15|302.13|296.13|302.15|296.15|302.09|296.09|0
1643814800000|2022-02-02 15:13:20|302.14|296.14|302.09|296.09|302.14|296.14|302.07|296.07|0
1643814810000|2022-02-02 15:13:30|302.04|296.04|302.07|296.07|302.07|296.07|302.03|296.03|0
1643814820000|2022-02-02 15:13:40|302.02|296.02|302|296|302.03|296.03|302|296|0
1643814830000|2022-02-02 15:13:50|301.92|295.92|301.96|295.96|301.96|295.96|301.92|295.92|0
1643814840000|2022-02-02 15:14:00|301.86|295.86|301.57|295.57|301.86|295.86|301.57|295.57|0
1643814850000|2022-02-02 15:14:10|301.63|295.63|301.22|295.22|301.63|295.63|301.22|295.22|0
1643814860000|2022-02-02 15:14:20|301.31|295.31|301.37|295.37|301.37|295.37|301.31|295.31|0
1643814870000|2022-02-02 15:14:30|301.34|295.34|301.4|295.4|301.4|295.4|301.34|295.34|0
1643814880000|2022-02-02 15:14:40|301.42|295.42|301.46|295.46|301.49|295.49|301.42|295.42|0
1643814890000|2022-02-02 15:14:50|301.45|295.45|301.39|295.39|301.45|295.45|301.37|295.37|0
1643814900000|2022-02-02 15:15:00|301.4|295.4|301.39|295.39|301.4|295.4|301.36|295.36|0
1643814910000|2022-02-02 15:15:10|301.34|295.34|301.22|295.22|301.34|295.34|301.22|295.22|0
1643814920000|2022-02-02 15:15:20|301.2|295.2|301.2|295.2|301.2|295.2|301.2|295.2|0
1643814930000|2022-02-02 15:15:30|301.22|295.22|301.33|295.33|301.33|295.33|301.22|295.22|0
1643814940000|2022-02-02 15:15:40|301.36|295.36|301.31|295.31|301.36|295.36|301.31|295.31|0
1643814950000|2022-02-02 15:15:50|301.32|295.32|301.18|295.18|301.32|295.32|301.18|295.18|0
1643814960000|2022-02-02 15:16:00|301.19|295.19|301.19|295.19|301.19|295.19|301.18|295.18|0
1643814970000|2022-02-02 15:16:10|301.18|295.18|301.17|295.17|301.18|295.18|301.17|295.17|0
1643814980000|2022-02-02 15:16:20|301.18|295.18|301.06|295.06|301.18|295.18|301.06|295.06|0
1643814990000|2022-02-02 15:16:30|300.88|294.88|300.79|294.79|300.89|294.89|300.79|294.79|0
1643815000000|2022-02-02 15:16:40|300.78|294.78|300.71|294.71|300.78|294.78|300.71|294.71|0
1643815010000|2022-02-02 15:16:50|300.7|294.7|300.76|294.76|300.76|294.76|300.7|294.7|0
1643815020000|2022-02-02 15:17:00|300.72|294.72|300.8|294.8|300.81|294.81|300.72|294.72|0
1643815030000|2022-02-02 15:17:10|300.77|294.77|300.78|294.78|300.78|294.78|300.75|294.75|0
1643815040000|2022-02-02 15:17:20|300.77|294.77|300.71|294.71|300.8|294.8|300.71|294.71|0
1643815050000|2022-02-02 15:17:30|300.73|294.73|300.7|294.7|300.76|294.76|300.69|294.69|0
1643815060000|2022-02-02 15:17:40|300.72|294.72|300.58|294.58|300.72|294.72|300.58|294.58|0
1643815070000|2022-02-02 15:17:50|300.56|294.56|300.54|294.54|300.56|294.56|300.53|294.53|0
1643815080000|2022-02-02 15:18:00|300.53|294.53|300.51|294.51|300.53|294.53|300.51|294.51|0
1643815090000|2022-02-02 15:18:10|300.28|294.28|300.19|294.19|300.28|294.28|300.19|294.19|0
1643815100000|2022-02-02 15:18:20|300.18|294.18|300.15|294.15|300.18|294.18|300.13|294.13|0
1643815110000|2022-02-02 15:18:30|300.13|294.13|299.82|293.82|300.13|294.13|299.82|293.82|0
1643815120000|2022-02-02 15:18:40|299.69|293.69|299.7|293.7|299.7|293.7|299.68|293.68|0
1643815130000|2022-02-02 15:18:50|299.68|293.68|299.62|293.62|299.68|293.68|299.62|293.62|0
1643815140000|2022-02-02 15:19:00|299.61|293.61|299.69|293.69|299.69|293.69|299.61|293.61|0
1643815150000|2022-02-02 15:19:10|299.68|293.68|299.74|293.74|299.74|293.74|299.68|293.68|0
1643815160000|2022-02-02 15:19:20|299.75|293.75|299.81|293.81|299.81|293.81|299.74|293.74|0
1643815170000|2022-02-02 15:19:30|299.85|293.85|299.99|293.99|299.99|293.99|299.85|293.85|0
1643815180000|2022-02-02 15:19:40|299.98|293.98|299.84|293.84|299.98|293.98|299.84|293.84|0
1643815190000|2022-02-02 15:19:50|299.86|293.86|299.87|293.87|299.87|293.87|299.85|293.85|0
1643815200000|2022-02-02 15:20:00|299.88|293.88|299.96|293.96|299.96|293.96|299.87|293.87|0
1643815210000|2022-02-02 15:20:10|299.99|293.99|300.15|294.15|300.16|294.16|299.99|293.99|0
1643815220000|2022-02-02 15:20:20|300.17|294.17|300.17|294.17|300.18|294.18|300.17|294.17|0
1643815230000|2022-02-02 15:20:30|300.16|294.16|300.11|294.11|300.16|294.16|300.11|294.11|0
1643815240000|2022-02-02 15:20:40|300.1|294.1|300.1|294.1|300.11|294.11|300.09|294.09|0
1643815250000|2022-02-02 15:20:50|300.13|294.13|300.11|294.11|300.13|294.13|300.1|294.1|0
1643815260000|2022-02-02 15:21:00|300.1|294.1|300.03|294.03|300.11|294.11|300.03|294.03|0
1643815270000|2022-02-02 15:21:10|300.04|294.04|300.01|294.01|300.05|294.05|300.01|294.01|0
1643815280000|2022-02-02 15:21:20|299.92|293.92|299.73|293.73|299.94|293.94|299.73|293.73|0
1643815290000|2022-02-02 15:21:30|299.69|293.69|299.75|293.75|299.75|293.75|299.68|293.68|0
1643815300000|2022-02-02 15:21:40|299.74|293.74|299.66|293.66|299.75|293.75|299.66|293.66|0
1643815310000|2022-02-02 15:21:50|299.67|293.67|299.64|293.64|299.74|293.74|299.64|293.64|0
1643815320000|2022-02-02 15:22:00|299.63|293.63|299.69|293.69|299.69|293.69|299.62|293.62|0
1643815330000|2022-02-02 15:22:10|299.75|293.75|299.75|293.75|299.77|293.77|299.75|293.75|0
1643815340000|2022-02-02 15:22:20|299.72|293.72|299.8|293.8|299.8|293.8|299.72|293.72|0
1643815350000|2022-02-02 15:22:30|299.77|293.77|299.72|293.72|299.77|293.77|299.7|293.7|0
1643815360000|2022-02-02 15:22:40|299.73|293.73|299.76|293.76|299.76|293.76|299.73|293.73|0
1643815370000|2022-02-02 15:22:50|299.73|293.73|299.72|293.72|299.73|293.73|299.72|293.72|0
1643815380000|2022-02-02 15:23:00|299.85|293.85|299.88|293.88|299.95|293.95|299.85|293.85|0
1643815390000|2022-02-02 15:23:10|299.87|293.87|299.8|293.8|299.87|293.87|299.78|293.78|0
1643815400000|2022-02-02 15:23:20|299.73|293.73|299.81|293.81|299.82|293.82|299.73|293.73|0
1643815410000|2022-02-02 15:23:30|299.8|293.8|299.73|293.73|299.8|293.8|299.72|293.72|0
1643815420000|2022-02-02 15:23:40|299.71|293.71|299.71|293.71|299.72|293.72|299.71|293.71|0
1643815430000|2022-02-02 15:23:50|299.72|293.72|299.73|293.73|299.73|293.73|299.71|293.71|0
1643815440000|2022-02-02 15:24:00|299.72|293.72|299.61|293.61|299.72|293.72|299.61|293.61|0
1643815450000|2022-02-02 15:24:10|299.58|293.58|299.39|293.39|299.58|293.58|299.39|293.39|0
1643815460000|2022-02-02 15:24:20|299.22|293.22|299.24|293.24|299.24|293.24|299.22|293.22|0
1643815470000|2022-02-02 15:24:30|299.25|293.25|299.22|293.22|299.25|293.25|299.22|293.22|0
1643815480000|2022-02-02 15:24:40|299.24|293.24|299.06|293.06|299.24|293.24|299.06|293.06|0
1643815490000|2022-02-02 15:24:50|299.05|293.05|298.96|292.96|299.05|293.05|298.96|292.96|0
1643815500000|2022-02-02 15:25:00|298.94|292.94|298.99|292.99|298.99|292.99|298.9|292.9|0
1643815510000|2022-02-02 15:25:10|298.98|292.98|298.95|292.95|299.01|293.01|298.95|292.95|0
1643815520000|2022-02-02 15:25:20|298.96|292.96|298.78|292.78|298.97|292.97|298.78|292.78|0
1643815530000|2022-02-02 15:25:30|298.77|292.77|298.73|292.73|298.78|292.78|298.73|292.73|0
1643815540000|2022-02-02 15:25:40|298.72|292.72|298.64|292.64|298.72|292.72|298.64|292.64|0
1643815550000|2022-02-02 15:25:50|298.63|292.63|298.51|292.51|298.63|292.63|298.48|292.48|0
1643815560000|2022-02-02 15:26:00|298.52|292.52|298.64|292.64|298.64|292.64|298.52|292.52|0
1643815570000|2022-02-02 15:26:10|298.62|292.62|298.62|292.62|298.62|292.62|298.62|292.62|0
1643815580000|2022-02-02 15:26:20|298.6|292.6|298.58|292.58|298.6|292.6|298.58|292.58|0
1643815590000|2022-02-02 15:26:30|298.57|292.57|298.57|292.57|298.58|292.58|298.57|292.57|0
1643815600000|2022-02-02 15:26:40|298.55|292.55|298.53|292.53|298.55|292.55|298.51|292.51|0
1643815610000|2022-02-02 15:26:50|298.54|292.54|298.49|292.49|298.54|292.54|298.48|292.48|0
1643815620000|2022-02-02 15:27:00|298.5|292.5|298.49|292.49|298.5|292.5|298.48|292.48|0
1643815630000|2022-02-02 15:27:10|298.45|292.45|298.31|292.31|298.45|292.45|298.29|292.29|0
1643815640000|2022-02-02 15:27:20|298.23|292.23|298.23|292.23|298.25|292.25|298.23|292.23|0
1643815650000|2022-02-02 15:27:30|298.27|292.27|298.2|292.2|298.27|292.27|298.19|292.19|0
1643815660000|2022-02-02 15:27:40|298.17|292.17|298.17|292.17|298.17|292.17|298.17|292.17|0
1643815670000|2022-02-02 15:27:50|298.16|292.16|298.17|292.17|298.17|292.17|298.16|292.16|0
1643815680000|2022-02-02 15:28:00|298.21|292.21|298.21|292.21|298.23|292.23|298.21|292.21|0
1643815690000|2022-02-02 15:28:10|298.24|292.24|297.94|291.94|298.24|292.24|297.94|291.94|0
1643815700000|2022-02-02 15:28:20|298|292|297.97|291.97|298|292|297.97|291.97|0
1643815710000|2022-02-02 15:28:30|297.96|291.96|297.95|291.95|297.96|291.96|297.95|291.95|0
1643815720000|2022-02-02 15:28:40|297.92|291.92|297.92|291.92|297.92|291.92|297.92|291.92|0
1643815740000|2022-02-02 15:29:00|297.93|291.93|297.96|291.96|297.96|291.96|297.93|291.93|0
1643815750000|2022-02-02 15:29:10|297.93|291.93|297.98|291.98|297.98|291.98|297.93|291.93|0
1643815760000|2022-02-02 15:29:20|297.99|291.99|297.99|291.99|297.99|291.99|297.99|291.99|0
1643815770000|2022-02-02 15:29:30|297.98|291.98|297.95|291.95|297.98|291.98|297.95|291.95|0
1643815780000|2022-02-02 15:29:40|298.02|292.02|297.98|291.98|298.02|292.02|297.98|291.98|0
1643815790000|2022-02-02 15:29:50|297.96|291.96|297.96|291.96|297.96|291.96|297.96|291.96|0
1643815800000|2022-02-02 15:30:00|297.97|291.97|298.09|292.09|298.09|292.09|297.97|291.97|0
1643815810000|2022-02-02 15:30:10|298.06|292.06|298.08|292.08|298.08|292.08|298.06|292.06|0
1643815820000|2022-02-02 15:30:20|298.09|292.09|298.09|292.09|298.09|292.09|298.09|292.09|0
1643815830000|2022-02-02 15:30:30|298.05|292.05|298.08|292.08|298.09|292.09|298.05|292.05|0
1643815840000|2022-02-02 15:30:40|298.09|292.09|298.22|292.22|298.22|292.22|298.09|292.09|0
1643815850000|2022-02-02 15:30:50|298.21|292.21|298.15|292.15|298.22|292.22|298.15|292.15|0
1643815860000|2022-02-02 15:31:00|298.14|292.14|298.15|292.15|298.15|292.15|298.01|292.01|0
1643815870000|2022-02-02 15:31:10|298.18|292.18|298.18|292.18|298.18|292.18|298.18|292.18|0
1643815880000|2022-02-02 15:31:20|298.14|292.14|298.12|292.12|298.14|292.14|298.12|292.12|0
1643815890000|2022-02-02 15:31:30|298.13|292.13|298.13|292.13|298.13|292.13|298.11|292.11|0
1643815900000|2022-02-02 15:31:40|298.02|292.02|298.02|292.02|298.03|292.03|298.02|292.02|0
1643815910000|2022-02-02 15:31:50|298.01|292.01|298.02|292.02|298.03|292.03|298.01|292.01|0
1643815920000|2022-02-02 15:32:00|298.03|292.03|298.04|292.04|298.04|292.04|298.03|292.03|0
1643815930000|2022-02-02 15:32:10|298|292|297.88|291.88|298|292|297.88|291.88|0
1643815940000|2022-02-02 15:32:20|297.89|291.89|297.85|291.85|297.89|291.89|297.77|291.77|0
1643815950000|2022-02-02 15:32:30|297.84|291.84|297.79|291.79|297.86|291.86|297.79|291.79|0
1643815960000|2022-02-02 15:32:40|297.8|291.8|297.79|291.79|297.81|291.81|297.78|291.78|0
1643815970000|2022-02-02 15:32:50|297.76|291.76|297.8|291.8|297.8|291.8|297.76|291.76|0
1643815980000|2022-02-02 15:33:00|297.83|291.83|297.9|291.9|297.92|291.92|297.83|291.83|0
1643815990000|2022-02-02 15:33:10|297.91|291.91|297.91|291.91|297.92|291.92|297.91|291.91|0
1643816000000|2022-02-02 15:33:20|297.88|291.88|297.88|291.88|297.88|291.88|297.88|291.88|0
1643816010000|2022-02-02 15:33:30|297.87|291.87|297.83|291.83|297.88|291.88|297.82|291.82|0
1643816020000|2022-02-02 15:33:40|297.81|291.81|297.79|291.79|297.82|291.82|297.73|291.73|0
1643816030000|2022-02-02 15:33:50|297.74|291.74|297.7|291.7|297.74|291.74|297.7|291.7|0
1643816040000|2022-02-02 15:34:00|297.71|291.71|297.64|291.64|297.71|291.71|297.64|291.64|0
1643816050000|2022-02-02 15:34:10|297.63|291.63|297.67|291.67|297.67|291.67|297.63|291.63|0
1643816060000|2022-02-02 15:34:20|297.66|291.66|297.66|291.66|297.66|291.66|297.66|291.66|0
1643816070000|2022-02-02 15:34:30|297.65|291.65|297.62|291.62|297.65|291.65|297.62|291.62|0
1643816080000|2022-02-02 15:34:40|297.59|291.59|297.59|291.59|297.59|291.59|297.59|291.59|0
1643816090000|2022-02-02 15:34:50|297.58|291.58|297.59|291.59|297.59|291.59|297.58|291.58|0
1643816100000|2022-02-02 15:35:00|297.56|291.56|297.52|291.52|297.56|291.56|297.52|291.52|0
1643816110000|2022-02-02 15:35:10|297.43|291.43|297.19|291.19|297.43|291.43|297.19|291.19|0
1643816120000|2022-02-02 15:35:20|297.15|291.15|297.14|291.14|297.17|291.17|297.11|291.11|0
1643816130000|2022-02-02 15:35:30|297.11|291.11|297.04|291.04|297.11|291.11|297.04|291.04|0
1643816140000|2022-02-02 15:35:40|297.03|291.03|296.95|290.95|297.03|291.03|296.91|290.91|0
1643816150000|2022-02-02 15:35:50|296.94|290.94|296.58|290.58|297.03|291.03|296.58|290.58|0
1643816160000|2022-02-02 15:36:00|296.52|290.52|296.54|290.54|296.6|290.6|296.52|290.52|0
1643816170000|2022-02-02 15:36:10|296.55|290.55|296.66|290.66|296.66|290.66|296.55|290.55|0
1643816180000|2022-02-02 15:36:20|296.63|290.63|296.65|290.65|296.65|290.65|296.62|290.62|0
1643816190000|2022-02-02 15:36:30|296.66|290.66|296.65|290.65|296.69|290.69|296.65|290.65|0
1643816200000|2022-02-02 15:36:40|296.75|290.75|296.8|290.8|296.8|290.8|296.75|290.75|0
1643816210000|2022-02-02 15:36:50|296.75|290.75|296.79|290.79|296.79|290.79|296.75|290.75|0
1643816220000|2022-02-02 15:37:00|296.8|290.8|296.98|290.98|296.98|290.98|296.8|290.8|0
1643816230000|2022-02-02 15:37:10|296.97|290.97|296.94|290.94|296.98|290.98|296.94|290.94|0
1643816240000|2022-02-02 15:37:20|296.95|290.95|296.98|290.98|296.98|290.98|296.95|290.95|0
1643816250000|2022-02-02 15:37:30|296.99|290.99|297.04|291.04|297.05|291.05|296.99|290.99|0
1643816260000|2022-02-02 15:37:40|297.07|291.07|297.07|291.07|297.07|291.07|297.07|291.07|0
1643816270000|2022-02-02 15:37:50|297.04|291.04|297.09|291.09|297.1|291.1|297|291|0
1643816280000|2022-02-02 15:38:00|297.04|291.04|297|291|297.04|291.04|297|291|0
1643816290000|2022-02-02 15:38:10|297.01|291.01|297.06|291.06|297.08|291.08|297.01|291.01|0
1643816300000|2022-02-02 15:38:20|297.05|291.05|297.07|291.07|297.07|291.07|297.05|291.05|0
1643816310000|2022-02-02 15:38:30|297.06|291.06|297.05|291.05|297.07|291.07|297.05|291.05|0
1643816320000|2022-02-02 15:38:40|297.06|291.06|297.05|291.05|297.06|291.06|297.05|291.05|0
1643816330000|2022-02-02 15:38:50|297.06|291.06|297.1|291.1|297.1|291.1|297.06|291.06|0
1643816340000|2022-02-02 15:39:00|297.2|291.2|297.2|291.2|297.2|291.2|297.17|291.17|0
1643816350000|2022-02-02 15:39:10|297.24|291.24|297.24|291.24|297.25|291.25|297.24|291.24|0
1643816360000|2022-02-02 15:39:20|297.23|291.23|297.2|291.2|297.23|291.23|297.2|291.2|0
1643816370000|2022-02-02 15:39:30|297.21|291.21|297.26|291.26|297.26|291.26|297.21|291.21|0
1643816380000|2022-02-02 15:39:40|297.27|291.27|297.28|291.28|297.28|291.28|297.26|291.26|0
1643816390000|2022-02-02 15:39:50|297.27|291.27|297.27|291.27|297.27|291.27|297.27|291.27|0
1643816400000|2022-02-02 15:40:00|297.28|291.28|297.26|291.26|297.28|291.28|297.25|291.25|0
1643816410000|2022-02-02 15:40:10|297.25|291.25|297.3|291.3|297.3|291.3|297.25|291.25|0
1643816420000|2022-02-02 15:40:20|297.31|291.31|297.31|291.31|297.34|291.34|297.31|291.31|0
1643816430000|2022-02-02 15:40:30|297.3|291.3|297.23|291.23|297.3|291.3|297.22|291.22|0
1643816440000|2022-02-02 15:40:40|297.32|291.32|297.43|291.43|297.43|291.43|297.32|291.32|0
1643816450000|2022-02-02 15:40:50|297.42|291.42|297.43|291.43|297.43|291.43|297.34|291.34|0
1643816460000|2022-02-02 15:41:00|297.42|291.42|297.38|291.38|297.42|291.42|297.37|291.37|0
1643816470000|2022-02-02 15:41:10|297.43|291.43|297.36|291.36|297.43|291.43|297.36|291.36|0
1643816480000|2022-02-02 15:41:20|297.35|291.35|297.24|291.24|297.35|291.35|297.24|291.24|0
1643816490000|2022-02-02 15:41:30|297.23|291.23|297.16|291.16|297.23|291.23|297.16|291.16|0
1643816500000|2022-02-02 15:41:40|297.17|291.17|297.16|291.16|297.24|291.24|297.16|291.16|0
1643816510000|2022-02-02 15:41:50|297.17|291.17|297.17|291.17|297.17|291.17|297.16|291.16|0
1643816520000|2022-02-02 15:42:00|297.14|291.14|297.09|291.09|297.15|291.15|297.09|291.09|0
1643816530000|2022-02-02 15:42:10|297.07|291.07|297.11|291.11|297.11|291.11|297.07|291.07|0
1643816540000|2022-02-02 15:42:20|297.15|291.15|297.19|291.19|297.19|291.19|297.13|291.13|0
1643816550000|2022-02-02 15:42:30|297.18|291.18|297.22|291.22|297.22|291.22|297.18|291.18|0
1643816560000|2022-02-02 15:42:40|297.31|291.31|297.36|291.36|297.36|291.36|297.31|291.31|0
1643816570000|2022-02-02 15:42:50|297.37|291.37|297.47|291.47|297.53|291.53|297.37|291.37|0
1643816580000|2022-02-02 15:43:00|297.46|291.46|297.59|291.59|297.59|291.59|297.46|291.46|0
1643816590000|2022-02-02 15:43:10|297.62|291.62|297.63|291.63|297.63|291.63|297.62|291.62|0
1643816600000|2022-02-02 15:43:20|297.62|291.62|297.64|291.64|297.64|291.64|297.62|291.62|0
1643816610000|2022-02-02 15:43:30|297.65|291.65|297.71|291.71|297.71|291.71|297.65|291.65|0
1643816620000|2022-02-02 15:43:40|297.87|291.87|298.05|292.05|298.05|292.05|297.87|291.87|0
1643816630000|2022-02-02 15:43:50|298.06|292.06|298.04|292.04|298.08|292.08|298.04|292.04|0
1643816640000|2022-02-02 15:44:00|298.03|292.03|298.09|292.09|298.09|292.09|298.03|292.03|0
1643816650000|2022-02-02 15:44:10|298.15|292.15|298.28|292.28|298.28|292.28|298.12|292.12|0
1643816660000|2022-02-02 15:44:20|298.29|292.29|298.37|292.37|298.37|292.37|298.22|292.22|0
1643816670000|2022-02-02 15:44:30|298.36|292.36|298.35|292.35|298.36|292.36|298.35|292.35|0
1643816680000|2022-02-02 15:44:40|298.32|292.32|298.32|292.32|298.33|292.33|298.31|292.31|0
1643816690000|2022-02-02 15:44:50|298.33|292.33|298.32|292.32|298.33|292.33|298.32|292.32|0
1643816700000|2022-02-02 15:45:00|298.33|292.33|298.36|292.36|298.36|292.36|298.32|292.32|0
1643816710000|2022-02-02 15:45:10|298.42|292.42|298.55|292.55|298.55|292.55|298.42|292.42|0
1643816720000|2022-02-02 15:45:20|298.56|292.56|298.67|292.67|298.75|292.75|298.56|292.56|0
1643816730000|2022-02-02 15:45:30|298.68|292.68|298.76|292.76|298.76|292.76|298.68|292.68|0
1643816740000|2022-02-02 15:45:40|298.77|292.77|298.9|292.9|298.9|292.9|298.77|292.77|0
1643816750000|2022-02-02 15:45:50|298.88|292.88|298.87|292.87|298.88|292.88|298.87|292.87|0
1643816760000|2022-02-02 15:46:00|298.88|292.88|298.9|292.9|298.91|292.91|298.88|292.88|0
1643816770000|2022-02-02 15:46:10|298.91|292.91|298.94|292.94|298.95|292.95|298.87|292.87|0
1643816780000|2022-02-02 15:46:20|298.95|292.95|298.94|292.94|298.95|292.95|298.84|292.84|0
1643816790000|2022-02-02 15:46:30|298.95|292.95|298.71|292.71|299|293|298.71|292.71|0
1643816800000|2022-02-02 15:46:40|298.7|292.7|298.78|292.78|298.78|292.78|298.7|292.7|0
1643816810000|2022-02-02 15:46:50|298.8|292.8|298.86|292.86|298.86|292.86|298.8|292.8|0
1643816820000|2022-02-02 15:47:00|298.87|292.87|298.86|292.86|298.87|292.87|298.86|292.86|0
1643816830000|2022-02-02 15:47:10|298.89|292.89|298.92|292.92|298.93|292.93|298.89|292.89|0
1643816840000|2022-02-02 15:47:20|298.95|292.95|298.9|292.9|298.95|292.95|298.9|292.9|0
1643816850000|2022-02-02 15:47:30|298.82|292.82|298.79|292.79|298.82|292.82|298.79|292.79|0
1643816860000|2022-02-02 15:47:40|298.78|292.78|298.67|292.67|298.78|292.78|298.67|292.67|0
1643816870000|2022-02-02 15:47:50|298.68|292.68|298.65|292.65|298.72|292.72|298.64|292.64|0
1643816880000|2022-02-02 15:48:00|298.66|292.66|298.67|292.67|298.68|292.68|298.66|292.66|0
1643816890000|2022-02-02 15:48:10|298.63|292.63|298.66|292.66|298.66|292.66|298.63|292.63|0
1643816900000|2022-02-02 15:48:20|298.65|292.65|298.57|292.57|298.66|292.66|298.57|292.57|0
1643816910000|2022-02-02 15:48:30|298.61|292.61|298.58|292.58|298.61|292.61|298.58|292.58|0
1643816920000|2022-02-02 15:48:40|298.55|292.55|298.51|292.51|298.55|292.55|298.51|292.51|0
1643816930000|2022-02-02 15:48:50|298.5|292.5|298.51|292.51|298.51|292.51|298.49|292.49|0
1643816940000|2022-02-02 15:49:00|298.48|292.48|298.61|292.61|298.64|292.64|298.47|292.47|0
1643816950000|2022-02-02 15:49:10|298.62|292.62|298.69|292.69|298.69|292.69|298.62|292.62|0
1643816960000|2022-02-02 15:49:20|298.74|292.74|298.73|292.73|298.74|292.74|298.73|292.73|0
1643816970000|2022-02-02 15:49:30|298.72|292.72|298.7|292.7|298.72|292.72|298.7|292.7|0
1643816980000|2022-02-02 15:49:40|298.71|292.71|298.73|292.73|298.73|292.73|298.71|292.71|0
1643816990000|2022-02-02 15:49:50|298.74|292.74|298.7|292.7|298.74|292.74|298.7|292.7|0
1643817000000|2022-02-02 15:50:00|298.69|292.69|298.68|292.68|298.69|292.69|298.68|292.68|0
1643817010000|2022-02-02 15:50:10|298.67|292.67|298.7|292.7|298.7|292.7|298.66|292.66|0
1643817020000|2022-02-02 15:50:20|298.73|292.73|298.89|292.89|298.89|292.89|298.73|292.73|0
1643817030000|2022-02-02 15:50:30|298.91|292.91|298.92|292.92|298.92|292.92|298.9|292.9|0
1643817040000|2022-02-02 15:50:40|298.89|292.89|298.9|292.9|298.9|292.9|298.89|292.89|0
1643817050000|2022-02-02 15:50:50|298.97|292.97|298.99|292.99|298.99|292.99|298.97|292.97|0
1643817060000|2022-02-02 15:51:00|298.98|292.98|299.07|293.07|299.07|293.07|298.98|292.98|0
1643817070000|2022-02-02 15:51:10|299.06|293.06|299.21|293.21|299.24|293.24|299.06|293.06|0
1643817080000|2022-02-02 15:51:20|299.22|293.22|299.21|293.21|299.22|293.22|299.21|293.21|0
1643817090000|2022-02-02 15:51:30|299.23|293.23|299.23|293.23|299.23|293.23|299.23|293.23|0
1643817100000|2022-02-02 15:51:40|299.21|293.21|299.35|293.35|299.35|293.35|299.17|293.17|0
1643817110000|2022-02-02 15:51:50|299.33|293.33|299.36|293.36|299.36|293.36|299.33|293.33|0
1643817120000|2022-02-02 15:52:00|299.33|293.33|299.35|293.35|299.35|293.35|299.3|293.3|0
1643817130000|2022-02-02 15:52:10|299.34|293.34|299.27|293.27|299.34|293.34|299.27|293.27|0
1643817140000|2022-02-02 15:52:20|299.24|293.24|299.18|293.18|299.24|293.24|299.18|293.18|0
1643817150000|2022-02-02 15:52:30|299.21|293.21|299.12|293.12|299.21|293.21|299.12|293.12|0
1643817160000|2022-02-02 15:52:40|299.13|293.13|298.95|292.95|299.13|293.13|298.95|292.95|0
1643817170000|2022-02-02 15:52:50|298.94|292.94|299.01|293.01|299.01|293.01|298.91|292.91|0
1643817180000|2022-02-02 15:53:00|298.92|292.92|298.72|292.72|298.92|292.92|298.72|292.72|0
1643817190000|2022-02-02 15:53:10|298.6|292.6|298.6|292.6|298.6|292.6|298.59|292.59|0
1643817200000|2022-02-02 15:53:20|298.58|292.58|298.6|292.6|298.6|292.6|298.58|292.58|0
1643817210000|2022-02-02 15:53:30|298.51|292.51|298.5|292.5|298.53|292.53|298.5|292.5|0
1643817220000|2022-02-02 15:53:40|298.3|292.3|298.22|292.22|298.3|292.3|298.22|292.22|0
1643817230000|2022-02-02 15:53:50|298.2|292.2|298.07|292.07|298.2|292.2|298.07|292.07|0
1643817240000|2022-02-02 15:54:00|298.14|292.14|298.11|292.11|298.14|292.14|298.11|292.11|0
1643817250000|2022-02-02 15:54:10|298.12|292.12|298.09|292.09|298.12|292.12|298.09|292.09|0
1643817260000|2022-02-02 15:54:20|298.06|292.06|298.05|292.05|298.06|292.06|298.05|292.05|0
1643817270000|2022-02-02 15:54:30|298.04|292.04|298.11|292.11|298.13|292.13|298.02|292.02|0
1643817280000|2022-02-02 15:54:40|298.14|292.14|298.18|292.18|298.2|292.2|298.14|292.14|0
1643817290000|2022-02-02 15:54:50|298.19|292.19|298.16|292.16|298.19|292.19|298.16|292.16|0
1643817300000|2022-02-02 15:55:00|298.19|292.19|298.22|292.22|298.22|292.22|298.19|292.19|0
1643817310000|2022-02-02 15:55:10|298.21|292.21|298.19|292.19|298.21|292.21|298.19|292.19|0
1643817320000|2022-02-02 15:55:20|298.18|292.18|298.17|292.17|298.19|292.19|298.17|292.17|0
1643817330000|2022-02-02 15:55:30|298.13|292.13|298.07|292.07|298.13|292.13|298.06|292.06|0
1643817340000|2022-02-02 15:55:40|298.09|292.09|298.08|292.08|298.09|292.09|298.07|292.07|0
1643817350000|2022-02-02 15:55:50|298.07|292.07|298.17|292.17|298.17|292.17|298.07|292.07|0
1643817360000|2022-02-02 15:56:00|298.16|292.16|298.17|292.17|298.17|292.17|298.13|292.13|0
1643817370000|2022-02-02 15:56:10|298.18|292.18|298.17|292.17|298.2|292.2|298.16|292.16|0
1643817380000|2022-02-02 15:56:20|298.19|292.19|298.2|292.2|298.21|292.21|298.19|292.19|0
1643817390000|2022-02-02 15:56:30|298.21|292.21|298.21|292.21|298.21|292.21|298.21|292.21|0
1643817410000|2022-02-02 15:56:50|298.2|292.2|298.21|292.21|298.22|292.22|298.2|292.2|0
1643817420000|2022-02-02 15:57:00|298.22|292.22|298.21|292.21|298.22|292.22|298.21|292.21|0
1643817430000|2022-02-02 15:57:10|298.2|292.2|298.19|292.19|298.2|292.2|298.19|292.19|0
1643817440000|2022-02-02 15:57:20|298.13|292.13|298.08|292.08|298.13|292.13|298.08|292.08|0
1643817450000|2022-02-02 15:57:30|298.09|292.09|298.22|292.22|298.22|292.22|298.09|292.09|0
1643817460000|2022-02-02 15:57:40|298.21|292.21|298.23|292.23|298.23|292.23|298.21|292.21|0
1643817470000|2022-02-02 15:57:50|298.25|292.25|298.25|292.25|298.27|292.27|298.25|292.25|0
1643817480000|2022-02-02 15:58:00|298.22|292.22|298.26|292.26|298.26|292.26|298.22|292.22|0
1643817490000|2022-02-02 15:58:10|298.28|292.28|298.28|292.28|298.28|292.28|298.24|292.24|0
1643817500000|2022-02-02 15:58:20|298.27|292.27|298.26|292.26|298.27|292.27|298.26|292.26|0
1643817510000|2022-02-02 15:58:30|298.24|292.24|298.22|292.22|298.24|292.24|298.22|292.22|0
1643817520000|2022-02-02 15:58:40|298.2|292.2|298.25|292.25|298.25|292.25|298.2|292.2|0
1643817530000|2022-02-02 15:58:50|298.26|292.26|298.25|292.25|298.26|292.26|298.25|292.25|0
1643817540000|2022-02-02 15:59:00|298.26|292.26|298.21|292.21|298.26|292.26|298.2|292.2|0
1643817550000|2022-02-02 15:59:10|298.22|292.22|298.21|292.21|298.22|292.22|298.21|292.21|0
1643817560000|2022-02-02 15:59:20|298.2|292.2|298.26|292.26|298.26|292.26|298.2|292.2|0
1643817570000|2022-02-02 15:59:30|298.25|292.25|298.26|292.26|298.26|292.26|298.25|292.25|0
1643817580000|2022-02-02 15:59:40|298.25|292.25|298.36|292.36|298.37|292.37|298.25|292.25|0
1643817590000|2022-02-02 15:59:50|298.35|292.35|298.49|292.49|298.49|292.49|298.35|292.35|0
1643817600000|2022-02-02 16:00:00|298.48|292.48|298.57|292.57|298.59|292.59|298.48|292.48|0
1643817610000|2022-02-02 16:00:10|298.59|292.59|298.69|292.69|298.74|292.74|298.59|292.59|0
1643817620000|2022-02-02 16:00:20|298.68|292.68|298.66|292.66|298.69|292.69|298.65|292.65|0
1643817630000|2022-02-02 16:00:30|298.67|292.67|298.58|292.58|298.68|292.68|298.57|292.57|0
1643817640000|2022-02-02 16:00:40|298.57|292.57|298.6|292.6|298.61|292.61|298.57|292.57|0
1643817650000|2022-02-02 16:00:50|298.58|292.58|298.58|292.58|298.58|292.58|298.58|292.58|0
1643817660000|2022-02-02 16:01:00|298.57|292.57|298.47|292.47|298.58|292.58|298.47|292.47|0
1643817670000|2022-02-02 16:01:10|298.38|292.38|298.36|292.36|298.39|292.39|298.36|292.36|0
1643817680000|2022-02-02 16:01:20|298.3|292.3|298.35|292.35|298.35|292.35|298.3|292.3|0
1643817690000|2022-02-02 16:01:30|298.37|292.37|298.43|292.43|298.51|292.51|298.37|292.37|0
1643817700000|2022-02-02 16:01:40|298.42|292.42|298.43|292.43|298.43|292.43|298.42|292.42|0
1643817710000|2022-02-02 16:01:50|298.44|292.44|298.46|292.46|298.46|292.46|298.44|292.44|0
1643817720000|2022-02-02 16:02:00|298.45|292.45|298.46|292.46|298.46|292.46|298.45|292.45|0
1643817730000|2022-02-02 16:02:10|298.49|292.49|298.54|292.54|298.54|292.54|298.49|292.49|0
1643817740000|2022-02-02 16:02:20|298.53|292.53|298.54|292.54|298.54|292.54|298.51|292.51|0
1643817750000|2022-02-02 16:02:30|298.55|292.55|298.55|292.55|298.56|292.56|298.55|292.55|0
1643817760000|2022-02-02 16:02:40|298.5|292.5|298.49|292.49|298.5|292.5|298.49|292.49|0
1643817770000|2022-02-02 16:02:50|298.43|292.43|298.44|292.44|298.46|292.46|298.43|292.43|0
1643817780000|2022-02-02 16:03:00|298.43|292.43|298.39|292.39|298.43|292.43|298.38|292.38|0
1643817790000|2022-02-02 16:03:10|298.43|292.43|298.47|292.47|298.47|292.47|298.43|292.43|0
1643817800000|2022-02-02 16:03:20|298.42|292.42|298.42|292.42|298.43|292.43|298.42|292.42|0
1643817810000|2022-02-02 16:03:30|298.43|292.43|298.31|292.31|298.43|292.43|298.31|292.31|0
1643817820000|2022-02-02 16:03:40|298.32|292.32|298.3|292.3|298.32|292.32|298.29|292.29|0
1643817830000|2022-02-02 16:03:50|298.29|292.29|298.22|292.22|298.3|292.3|298.21|292.21|0
1643817840000|2022-02-02 16:04:00|298.19|292.19|298.18|292.18|298.19|292.19|298.18|292.18|0
1643817850000|2022-02-02 16:04:10|298.16|292.16|298.16|292.16|298.16|292.16|298.15|292.15|0
1643817860000|2022-02-02 16:04:20|298.17|292.17|298|292|298.17|292.17|298|292|0
1643817870000|2022-02-02 16:04:30|297.99|291.99|297.99|291.99|298|292|297.99|291.99|0
1643817880000|2022-02-02 16:04:40|297.97|291.97|297.88|291.88|297.97|291.97|297.87|291.87|0
1643817890000|2022-02-02 16:04:50|297.87|291.87|297.78|291.78|297.87|291.87|297.78|291.78|0
1643817900000|2022-02-02 16:05:00|297.73|291.73|297.7|291.7|297.73|291.73|297.7|291.7|0
1643817910000|2022-02-02 16:05:10|297.69|291.69|297.64|291.64|297.69|291.69|297.64|291.64|0
1643817920000|2022-02-02 16:05:20|297.65|291.65|297.64|291.64|297.65|291.65|297.64|291.64|0
1643817930000|2022-02-02 16:05:30|297.67|291.67|297.63|291.63|297.67|291.67|297.63|291.63|0
1643817940000|2022-02-02 16:05:40|297.62|291.62|297.62|291.62|297.62|291.62|297.62|291.62|0
1643817950000|2022-02-02 16:05:50|297.66|291.66|297.69|291.69|297.69|291.69|297.66|291.66|0
1643817960000|2022-02-02 16:06:00|297.7|291.7|297.72|291.72|297.72|291.72|297.7|291.7|0
1643817970000|2022-02-02 16:06:10|297.71|291.71|297.71|291.71|297.71|291.71|297.7|291.7|0
1643817980000|2022-02-02 16:06:20|297.7|291.7|297.7|291.7|297.7|291.7|297.7|291.7|0
1643817990000|2022-02-02 16:06:30|297.69|291.69|297.71|291.71|297.72|291.72|297.68|291.68|0
1643818000000|2022-02-02 16:06:40|297.7|291.7|297.68|291.68|297.7|291.7|297.67|291.67|0
1643818010000|2022-02-02 16:06:50|297.69|291.69|297.7|291.7|297.71|291.71|297.68|291.68|0
1643818020000|2022-02-02 16:07:00|297.67|291.67|297.59|291.59|297.67|291.67|297.59|291.59|0
1643818030000|2022-02-02 16:07:10|297.57|291.57|297.61|291.61|297.62|291.62|297.57|291.57|0
1643818040000|2022-02-02 16:07:20|297.58|291.58|297.58|291.58|297.58|291.58|297.58|291.58|0
1643818050000|2022-02-02 16:07:30|297.59|291.59|297.59|291.59|297.59|291.59|297.59|291.59|0
1643818060000|2022-02-02 16:07:40|297.6|291.6|297.59|291.59|297.6|291.6|297.59|291.59|0
1643818070000|2022-02-02 16:07:50|297.77|291.77|297.67|291.67|297.77|291.77|297.66|291.66|0
1643818080000|2022-02-02 16:08:00|297.69|291.69|297.65|291.65|297.69|291.69|297.65|291.65|0
1643818090000|2022-02-02 16:08:10|297.66|291.66|297.65|291.65|297.66|291.66|297.65|291.65|0
1643818100000|2022-02-02 16:08:20|297.64|291.64|297.64|291.64|297.65|291.65|297.64|291.64|0
1643818110000|2022-02-02 16:08:30|297.65|291.65|297.64|291.64|297.65|291.65|297.64|291.64|0
1643818120000|2022-02-02 16:08:40|297.65|291.65|297.68|291.68|297.68|291.68|297.65|291.65|0
1643818130000|2022-02-02 16:08:50|297.63|291.63|297.59|291.59|297.64|291.64|297.59|291.59|0
1643818140000|2022-02-02 16:09:00|297.57|291.57|297.55|291.55|297.57|291.57|297.54|291.54|0
1643818150000|2022-02-02 16:09:10|297.59|291.59|297.42|291.42|297.62|291.62|297.42|291.42|0
1643818170000|2022-02-02 16:09:30|297.39|291.39|297.34|291.34|297.39|291.39|297.34|291.34|0
1643818180000|2022-02-02 16:09:40|297.32|291.32|297.33|291.33|297.33|291.33|297.32|291.32|0
1643818190000|2022-02-02 16:09:50|297.34|291.34|297.33|291.33|297.34|291.34|297.33|291.33|0
1643818200000|2022-02-02 16:10:00|297.32|291.32|297.26|291.26|297.32|291.32|297.25|291.25|0
1643818210000|2022-02-02 16:10:10|297.27|291.27|297.21|291.21|297.27|291.27|297.21|291.21|0
1643818220000|2022-02-02 16:10:20|297.2|291.2|297.2|291.2|297.2|291.2|297.2|291.2|0
1643818230000|2022-02-02 16:10:30|297.19|291.19|297.33|291.33|297.33|291.33|297.19|291.19|0
1643818240000|2022-02-02 16:10:40|297.27|291.27|297.03|291.03|297.3|291.3|297.03|291.03|0
1643818250000|2022-02-02 16:10:50|297.05|291.05|297.04|291.04|297.05|291.05|297.04|291.04|0
1643818260000|2022-02-02 16:11:00|297.05|291.05|296.95|290.95|297.05|291.05|296.95|290.95|0
1643818270000|2022-02-02 16:11:10|296.94|290.94|296.93|290.93|296.94|290.94|296.93|290.93|0
1643818280000|2022-02-02 16:11:20|296.95|290.95|296.9|290.9|296.95|290.95|296.9|290.9|0
1643818290000|2022-02-02 16:11:30|296.86|290.86|296.84|290.84|296.88|290.88|296.84|290.84|0
1643818300000|2022-02-02 16:11:40|296.83|290.83|296.76|290.76|296.83|290.83|296.76|290.76|0
1643818310000|2022-02-02 16:11:50|296.79|290.79|296.76|290.76|296.79|290.79|296.75|290.75|0
1643818320000|2022-02-02 16:12:00|296.77|290.77|296.8|290.8|296.81|290.81|296.77|290.77|0
1643818330000|2022-02-02 16:12:10|296.77|290.77|296.8|290.8|296.8|290.8|296.77|290.77|0
1643818340000|2022-02-02 16:12:20|296.81|290.81|296.81|290.81|296.81|290.81|296.81|290.81|0
1643818350000|2022-02-02 16:12:30|296.82|290.82|296.84|290.84|296.86|290.86|296.81|290.81|0
1643818360000|2022-02-02 16:12:40|296.85|290.85|296.83|290.83|296.85|290.85|296.82|290.82|0
1643818370000|2022-02-02 16:12:50|296.84|290.84|296.76|290.76|296.84|290.84|296.75|290.75|0
1643818380000|2022-02-02 16:13:00|296.75|290.75|296.75|290.75|296.75|290.75|296.75|290.75|0
1643818390000|2022-02-02 16:13:10|296.69|290.69|296.44|290.44|296.69|290.69|296.44|290.44|0
1643818400000|2022-02-02 16:13:20|296.42|290.42|296.45|290.45|296.45|290.45|296.42|290.42|0
1643818410000|2022-02-02 16:13:30|296.44|290.44|296.33|290.33|296.44|290.44|296.33|290.33|0
1643818420000|2022-02-02 16:13:40|296.31|290.31|296.3|290.3|296.31|290.31|296.27|290.27|0
1643818430000|2022-02-02 16:13:50|296.29|290.29|296.31|290.31|296.31|290.31|296.29|290.29|0
1643818440000|2022-02-02 16:14:00|296.29|290.29|296.19|290.19|296.32|290.32|296.19|290.19|0
1643818450000|2022-02-02 16:14:10|296.2|290.2|296.21|290.21|296.22|290.22|296.19|290.19|0
1643818460000|2022-02-02 16:14:20|296.13|290.13|296.15|290.15|296.15|290.15|296.13|290.13|0
1643818470000|2022-02-02 16:14:30|296.13|290.13|296.07|290.07|296.13|290.13|296.06|290.06|0
1643818480000|2022-02-02 16:14:40|296.1|290.1|296.11|290.11|296.2|290.2|296.1|290.1|0
1643818490000|2022-02-02 16:14:50|296.1|290.1|296.06|290.06|296.1|290.1|296.06|290.06|0
1643818500000|2022-02-02 16:15:00|296.1|290.1|296.06|290.06|296.1|290.1|296.06|290.06|0
1643818510000|2022-02-02 16:15:10|296.08|290.08|295.97|289.97|296.08|290.08|295.97|289.97|0
1643818520000|2022-02-02 16:15:20|295.96|289.96|295.94|289.94|295.96|289.96|295.94|289.94|0
1643818530000|2022-02-02 16:15:30|295.93|289.93|295.77|289.77|295.93|289.93|295.77|289.77|0
1643818540000|2022-02-02 16:15:40|295.74|289.74|295.71|289.71|295.74|289.74|295.69|289.69|0
1643818550000|2022-02-02 16:15:50|295.7|289.7|295.72|289.72|295.72|289.72|295.69|289.69|0
1643818560000|2022-02-02 16:16:00|295.71|289.71|295.66|289.66|295.71|289.71|295.66|289.66|0
1643818570000|2022-02-02 16:16:10|295.65|289.65|295.7|289.7|295.7|289.7|295.65|289.65|0
1643818580000|2022-02-02 16:16:20|295.75|289.75|295.76|289.76|295.76|289.76|295.74|289.74|0
1643818590000|2022-02-02 16:16:30|295.89|289.89|295.92|289.92|295.93|289.93|295.89|289.89|0
1643818600000|2022-02-02 16:16:40|295.91|289.91|295.92|289.92|295.92|289.92|295.91|289.91|0
1643818610000|2022-02-02 16:16:50|295.87|289.87|295.87|289.87|295.87|289.87|295.86|289.86|0
1643818620000|2022-02-02 16:17:00|295.88|289.88|295.85|289.85|295.88|289.88|295.85|289.85|0
1643818630000|2022-02-02 16:17:10|295.86|289.86|295.86|289.86|295.86|289.86|295.85|289.85|0
1643818640000|2022-02-02 16:17:20|295.96|289.96|295.73|289.73|295.96|289.96|295.73|289.73|0
1643818650000|2022-02-02 16:17:30|295.72|289.72|295.85|289.85|295.85|289.85|295.65|289.65|0
1643818660000|2022-02-02 16:17:40|295.92|289.92|295.93|289.93|295.93|289.93|295.91|289.91|0
1643818670000|2022-02-02 16:17:50|295.87|289.87|295.83|289.83|295.87|289.87|295.83|289.83|0
1643818680000|2022-02-02 16:18:00|295.7|289.7|295.7|289.7|295.7|289.7|295.7|289.7|0
1643818690000|2022-02-02 16:18:10|295.69|289.69|295.68|289.68|295.69|289.69|295.68|289.68|0
1643818700000|2022-02-02 16:18:20|295.79|289.79|295.79|289.79|295.79|289.79|295.78|289.78|0
1643818710000|2022-02-02 16:18:30|295.77|289.77|295.77|289.77|295.77|289.77|295.77|289.77|0
1643818720000|2022-02-02 16:18:40|295.73|289.73|295.73|289.73|295.73|289.73|295.73|289.73|0
1643818730000|2022-02-02 16:18:50|295.74|289.74|295.68|289.68|295.74|289.74|295.68|289.68|0
1643818740000|2022-02-02 16:19:00|295.67|289.67|295.67|289.67|295.68|289.68|295.67|289.67|0
1643818750000|2022-02-02 16:19:10|295.66|289.66|295.66|289.66|295.66|289.66|295.66|289.66|0
1643818760000|2022-02-02 16:19:20|295.65|289.65|295.68|289.68|295.69|289.69|295.65|289.65|0
1643818770000|2022-02-02 16:19:30|295.69|289.69|295.73|289.73|295.73|289.73|295.69|289.69|0
1643818780000|2022-02-02 16:19:40|295.72|289.72|295.66|289.66|295.73|289.73|295.66|289.66|0
1643818790000|2022-02-02 16:19:50|295.68|289.68|295.68|289.68|295.68|289.68|295.68|289.68|0
1643818800000|2022-02-02 16:20:00|295.69|289.69|295.7|289.7|295.7|289.7|295.68|289.68|0
1643818810000|2022-02-02 16:20:10|295.69|289.69|295.86|289.86|295.86|289.86|295.69|289.69|0
1643818820000|2022-02-02 16:20:20|295.87|289.87|295.98|289.98|295.98|289.98|295.86|289.86|0
1643818830000|2022-02-02 16:20:30|295.97|289.97|296.02|290.02|296.02|290.02|295.97|289.97|0
1643818840000|2022-02-02 16:20:40|296.01|290.01|296.19|290.19|296.2|290.2|296.01|290.01|0
1643818850000|2022-02-02 16:20:50|296.18|290.18|296.07|290.07|296.18|290.18|296.07|290.07|0
1643818860000|2022-02-02 16:21:00|296.08|290.08|296.12|290.12|296.12|290.12|296.08|290.08|0
1643818870000|2022-02-02 16:21:10|296.16|290.16|296.13|290.13|296.16|290.16|296.13|290.13|0
1643818880000|2022-02-02 16:21:20|296.14|290.14|296.11|290.11|296.14|290.14|296.09|290.09|0
1643818910000|2022-02-02 16:21:50|296.13|290.13|295.93|289.93|296.13|290.13|295.93|289.93|0
1643818920000|2022-02-02 16:22:00|295.9|289.9|295.85|289.85|295.9|289.9|295.85|289.85|0
1643818930000|2022-02-02 16:22:10|295.82|289.82|295.79|289.79|295.82|289.82|295.79|289.79|0
1643818940000|2022-02-02 16:22:20|295.77|289.77|295.78|289.78|295.78|289.78|295.77|289.77|0
1643818950000|2022-02-02 16:22:30|295.79|289.79|295.81|289.81|295.82|289.82|295.79|289.79|0
1643818960000|2022-02-02 16:22:40|295.82|289.82|295.85|289.85|295.85|289.85|295.81|289.81|0
1643818970000|2022-02-02 16:22:50|295.84|289.84|295.83|289.83|295.84|289.84|295.83|289.83|0
1643818980000|2022-02-02 16:23:00|295.84|289.84|295.86|289.86|295.86|289.86|295.82|289.82|0
1643818990000|2022-02-02 16:23:10|295.85|289.85|295.85|289.85|295.86|289.86|295.85|289.85|0
1643819000000|2022-02-02 16:23:20|295.84|289.84|295.83|289.83|295.84|289.84|295.82|289.82|0
1643819010000|2022-02-02 16:23:30|295.82|289.82|295.83|289.83|295.83|289.83|295.82|289.82|0
1643819020000|2022-02-02 16:23:40|295.86|289.86|295.98|289.98|295.98|289.98|295.86|289.86|0
1643819030000|2022-02-02 16:23:50|295.97|289.97|295.98|289.98|295.98|289.98|295.97|289.97|0
1643819040000|2022-02-02 16:24:00|295.99|289.99|296.02|290.02|296.02|290.02|295.99|289.99|0
1643819050000|2022-02-02 16:24:10|296.04|290.04|296.07|290.07|296.07|290.07|296.04|290.04|0
1643819060000|2022-02-02 16:24:20|296.06|290.06|296.06|290.06|296.06|290.06|296.06|290.06|0
1643819070000|2022-02-02 16:24:30|296.04|290.04|296.09|290.09|296.13|290.13|296.04|290.04|0
1643819080000|2022-02-02 16:24:40|296.08|290.08|296.08|290.08|296.08|290.08|296.08|290.08|0
1643819100000|2022-02-02 16:25:00|296.09|290.09|296.09|290.09|296.1|290.1|296.09|290.09|0
1643819110000|2022-02-02 16:25:10|296.08|290.08|296.09|290.09|296.09|290.09|296.08|290.08|0
1643819120000|2022-02-02 16:25:20|296.05|290.05|296.01|290.01|296.05|290.05|296.01|290.01|0
1643819130000|2022-02-02 16:25:30|296.02|290.02|296.06|290.06|296.06|290.06|296.01|290.01|0
1643819140000|2022-02-02 16:25:40|296.03|290.03|296.07|290.07|296.07|290.07|296.03|290.03|0
1643819160000|2022-02-02 16:26:00|296.06|290.06|296.09|290.09|296.09|290.09|296.06|290.06|0
1643819170000|2022-02-02 16:26:10|296.08|290.08|296.05|290.05|296.08|290.08|296.05|290.05|0
1643819180000|2022-02-02 16:26:20|296.07|290.07|296.06|290.06|296.08|290.08|296.06|290.06|0
1643819190000|2022-02-02 16:26:30|296.07|290.07|296.11|290.11|296.11|290.11|296.07|290.07|0
1643819200000|2022-02-02 16:26:40|296.12|290.12|296.12|290.12|296.12|290.12|296.12|290.12|0
1643819210000|2022-02-02 16:26:50|296.13|290.13|296.3|290.3|296.3|290.3|296.12|290.12|0
1643819220000|2022-02-02 16:27:00|296.32|290.32|296.33|290.33|296.33|290.33|296.32|290.32|0
1643819230000|2022-02-02 16:27:10|296.34|290.34|296.36|290.36|296.36|290.36|296.34|290.34|0
1643819240000|2022-02-02 16:27:20|296.35|290.35|296.35|290.35|296.35|290.35|296.35|290.35|0
1643819250000|2022-02-02 16:27:30|296.28|290.28|296.28|290.28|296.28|290.28|296.28|290.28|0
1643819260000|2022-02-02 16:27:40|296.27|290.27|296.22|290.22|296.28|290.28|296.22|290.22|0
1643819270000|2022-02-02 16:27:50|296.23|290.23|296.23|290.23|296.23|290.23|296.23|290.23|0
1643819280000|2022-02-02 16:28:00|296.22|290.22|296.24|290.24|296.24|290.24|296.22|290.22|0
1643819290000|2022-02-02 16:28:10|296.25|290.25|296.32|290.32|296.32|290.32|296.25|290.25|0
1643819300000|2022-02-02 16:28:20|296.33|290.33|296.39|290.39|296.39|290.39|296.33|290.33|0
1643819310000|2022-02-02 16:28:30|296.44|290.44|296.44|290.44|296.44|290.44|296.44|290.44|0
1643819320000|2022-02-02 16:28:40|296.47|290.47|296.38|290.38|296.47|290.47|296.38|290.38|0
1643819330000|2022-02-02 16:28:50|296.35|290.35|296.16|290.16|296.35|290.35|296.15|290.15|0
1643819340000|2022-02-02 16:29:00|296.15|290.15|296.18|290.18|296.18|290.18|296.15|290.15|0
1643819350000|2022-02-02 16:29:10|296.17|290.17|296.2|290.2|296.2|290.2|296.16|290.16|0
1643819360000|2022-02-02 16:29:20|296.19|290.19|296.14|290.14|296.19|290.19|296.12|290.12|0
1643819370000|2022-02-02 16:29:30|296.13|290.13|296.15|290.15|296.16|290.16|296.12|290.12|0
1643819380000|2022-02-02 16:29:40|296.18|290.18|296.09|290.09|296.18|290.18|296.09|290.09|0
1643819390000|2022-02-02 16:29:50|296.07|290.07|296.02|290.02|296.07|290.07|296.02|290.02|0
1643819400000|2022-02-02 16:30:00|296.04|290.04|296.05|290.05|296.07|290.07|296.04|290.04|0
1643819410000|2022-02-02 16:30:10|296.02|290.02|295.98|289.98|296.02|290.02|295.98|289.98|0
1643819420000|2022-02-02 16:30:20|295.99|289.99|296.02|290.02|296.02|290.02|295.92|289.92|0
1643819430000|2022-02-02 16:30:30|296.01|290.01|295.99|289.99|296.01|290.01|295.99|289.99|0
1643819440000|2022-02-02 16:30:40|295.98|289.98|295.97|289.97|295.98|289.98|295.97|289.97|0
1643819450000|2022-02-02 16:30:50|295.94|289.94|296.22|290.22|296.22|290.22|295.94|289.94|0
1643819460000|2022-02-02 16:31:00|296.17|290.17|296.17|290.17|296.18|290.18|296.17|290.17|0
1643819470000|2022-02-02 16:31:10|296.16|290.16|296.15|290.15|296.16|290.16|296.15|290.15|0
1643819480000|2022-02-02 16:31:20|296.14|290.14|296.1|290.1|296.14|290.14|296.09|290.09|0
1643819490000|2022-02-02 16:31:30|296.11|290.11|296.08|290.08|296.11|290.11|296.08|290.08|0
1643819500000|2022-02-02 16:31:40|296.04|290.04|296.04|290.04|296.05|290.05|296.04|290.04|0
1643819510000|2022-02-02 16:31:50|296.03|290.03|296.03|290.03|296.04|290.04|296.02|290.02|0
1643819520000|2022-02-02 16:32:00|296.09|290.09|296.11|290.11|296.13|290.13|296.09|290.09|0
1643819530000|2022-02-02 16:32:10|296.1|290.1|296.06|290.06|296.1|290.1|296.05|290.05|0
1643819540000|2022-02-02 16:32:20|296.05|290.05|296.06|290.06|296.06|290.06|296.04|290.04|0
1643819550000|2022-02-02 16:32:30|296.07|290.07|296.08|290.08|296.08|290.08|296.07|290.07|0
1643819560000|2022-02-02 16:32:40|296.09|290.09|296.08|290.08|296.16|290.16|296.08|290.08|0
1643819570000|2022-02-02 16:32:50|296.07|290.07|296.07|290.07|296.07|290.07|296.07|290.07|0
1643819580000|2022-02-02 16:33:00|296.08|290.08|296.12|290.12|296.12|290.12|296.07|290.07|0
1643819590000|2022-02-02 16:33:10|296.11|290.11|296.13|290.13|296.14|290.14|296.11|290.11|0
1643819600000|2022-02-02 16:33:20|296.14|290.14|296.14|290.14|296.14|290.14|296.14|290.14|0
1643819610000|2022-02-02 16:33:30|296.15|290.15|296.15|290.15|296.16|290.16|296.15|290.15|0
1643819620000|2022-02-02 16:33:40|296.14|290.14|296.06|290.06|296.14|290.14|296.06|290.06|0
1643819630000|2022-02-02 16:33:50|296.03|290.03|296.04|290.04|296.04|290.04|296.03|290.03|0
1643819640000|2022-02-02 16:34:00|296.03|290.03|296.03|290.03|296.04|290.04|296.03|290.03|0
1643819650000|2022-02-02 16:34:10|296.04|290.04|296.05|290.05|296.07|290.07|296.04|290.04|0
1643819660000|2022-02-02 16:34:20|296.04|290.04|295.86|289.86|296.05|290.05|295.86|289.86|0
1643819670000|2022-02-02 16:34:30|295.87|289.87|295.84|289.84|295.87|289.87|295.84|289.84|0
1643819680000|2022-02-02 16:34:40|295.83|289.83|295.84|289.84|295.84|289.84|295.83|289.83|0
1643819690000|2022-02-02 16:34:50|295.85|289.85|295.83|289.83|295.85|289.85|295.83|289.83|0
1643819700000|2022-02-02 16:35:00|295.82|289.82|295.83|289.83|295.83|289.83|295.81|289.81|0
1643819710000|2022-02-02 16:35:10|295.84|289.84|295.63|289.63|295.84|289.84|295.62|289.62|0
1643819720000|2022-02-02 16:35:20|295.62|289.62|295.64|289.64|295.65|289.65|295.62|289.62|0
1643819730000|2022-02-02 16:35:30|295.65|289.65|295.7|289.7|295.71|289.71|295.65|289.65|0
1643819740000|2022-02-02 16:35:40|295.71|289.71|295.62|289.62|295.71|289.71|295.62|289.62|0
1643819750000|2022-02-02 16:35:50|295.6|289.6|295.59|289.59|295.6|289.6|295.59|289.59|0
1643819760000|2022-02-02 16:36:00|295.6|289.6|295.72|289.72|295.72|289.72|295.6|289.6|0
1643819770000|2022-02-02 16:36:10|295.69|289.69|295.65|289.65|295.69|289.69|295.65|289.65|0
1643819780000|2022-02-02 16:36:20|295.61|289.61|295.56|289.56|295.61|289.61|295.56|289.56|0
1643819790000|2022-02-02 16:36:30|295.57|289.57|295.58|289.58|295.59|289.59|295.57|289.57|0
1643819800000|2022-02-02 16:36:40|295.57|289.57|295.58|289.58|295.58|289.58|295.57|289.57|0
1643819810000|2022-02-02 16:36:50|295.57|289.57|295.57|289.57|295.58|289.58|295.57|289.57|0
1643819820000|2022-02-02 16:37:00|295.63|289.63|295.64|289.64|295.64|289.64|295.63|289.63|0
1643819840000|2022-02-02 16:37:20|295.54|289.54|295.51|289.51|295.54|289.54|295.51|289.51|0
1643819860000|2022-02-02 16:37:40|295.52|289.52|295.52|289.52|295.52|289.52|295.52|289.52|0
1643819870000|2022-02-02 16:37:50|295.49|289.49|295.49|289.49|295.5|289.5|295.49|289.49|0
1643819880000|2022-02-02 16:38:00|295.48|289.48|295.41|289.41|295.48|289.48|295.41|289.41|0
1643819890000|2022-02-02 16:38:10|295.35|289.35|295.01|289.01|295.35|289.35|295.01|289.01|0
1643819900000|2022-02-02 16:38:20|295.02|289.02|295.02|289.02|295.02|289.02|295.02|289.02|0
1643819910000|2022-02-02 16:38:30|295.03|289.03|294.99|288.99|295.03|289.03|294.99|288.99|0
1643819920000|2022-02-02 16:38:40|294.98|288.98|294.96|288.96|294.98|288.98|294.96|288.96|0
1643819930000|2022-02-02 16:38:50|294.95|288.95|294.94|288.94|294.95|288.95|294.92|288.92|0
1643819940000|2022-02-02 16:39:00|294.96|288.96|294.95|288.95|294.96|288.96|294.95|288.95|0
1643819950000|2022-02-02 16:39:10|294.97|288.97|294.91|288.91|294.97|288.97|294.91|288.91|0
1643819960000|2022-02-02 16:39:20|294.89|288.89|294.9|288.9|294.9|288.9|294.89|288.89|0
1643819970000|2022-02-02 16:39:30|294.95|288.95|294.84|288.84|294.95|288.95|294.84|288.84|0
1643819980000|2022-02-02 16:39:40|294.81|288.81|294.83|288.83|294.83|288.83|294.76|288.76|0
1643819990000|2022-02-02 16:39:50|294.8|288.8|294.94|288.94|294.94|288.94|294.8|288.8|0
1643820000000|2022-02-02 16:40:00|294.97|288.97|294.97|288.97|294.97|288.97|294.96|288.96|0
1643820010000|2022-02-02 16:40:10|294.96|288.96|294.94|288.94|294.96|288.96|294.93|288.93|0
1643820020000|2022-02-02 16:40:20|294.97|288.97|295.05|289.05|295.05|289.05|294.97|288.97|0
1643820030000|2022-02-02 16:40:30|295.06|289.06|295.05|289.05|295.06|289.06|295.05|289.05|0
1643820040000|2022-02-02 16:40:40|295.06|289.06|295.14|289.14|295.15|289.15|295.06|289.06|0
1643820050000|2022-02-02 16:40:50|295.13|289.13|295.13|289.13|295.13|289.13|295.13|289.13|0
1643820060000|2022-02-02 16:41:00|295.14|289.14|295.12|289.12|295.14|289.14|295.12|289.12|0
1643820070000|2022-02-02 16:41:10|295.13|289.13|295.13|289.13|295.13|289.13|295.13|289.13|0
1643820080000|2022-02-02 16:41:20|295.14|289.14|295.15|289.15|295.18|289.18|295.14|289.14|0
1643820100000|2022-02-02 16:41:40|295.16|289.16|295.21|289.21|295.25|289.25|295.16|289.16|0
1643820110000|2022-02-02 16:41:50|295.25|289.25|295.25|289.25|295.26|289.26|295.25|289.25|0
1643820120000|2022-02-02 16:42:00|295.27|289.27|295.27|289.27|295.28|289.28|295.27|289.27|0
1643820130000|2022-02-02 16:42:10|295.26|289.26|295.09|289.09|295.26|289.26|295.09|289.09|0
1643820140000|2022-02-02 16:42:20|295.1|289.1|295.1|289.1|295.11|289.11|295.1|289.1|0
1643820150000|2022-02-02 16:42:30|295.09|289.09|295.09|289.09|295.09|289.09|295.09|289.09|0
1643820160000|2022-02-02 16:42:40|295.08|289.08|295.07|289.07|295.08|289.08|295.07|289.07|0
1643820170000|2022-02-02 16:42:50|295.08|289.08|295.07|289.07|295.09|289.09|295.07|289.07|0
1643820180000|2022-02-02 16:43:00|295.08|289.08|295.07|289.07|295.08|289.08|295.07|289.07|0
1643820190000|2022-02-02 16:43:10|295.08|289.08|295.14|289.14|295.14|289.14|295.08|289.08|0
1643820200000|2022-02-02 16:43:20|295.13|289.13|295.14|289.14|295.14|289.14|295.13|289.13|0
1643820210000|2022-02-02 16:43:30|295.13|289.13|295.14|289.14|295.14|289.14|295.13|289.13|0
1643820220000|2022-02-02 16:43:40|295.11|289.11|295.12|289.12|295.12|289.12|295.11|289.11|0
1643820230000|2022-02-02 16:43:50|295.15|289.15|295.23|289.23|295.23|289.23|295.15|289.15|0
1643820240000|2022-02-02 16:44:00|295.24|289.24|295.24|289.24|295.24|289.24|295.23|289.23|0
1643820250000|2022-02-02 16:44:10|295.23|289.23|295.23|289.23|295.23|289.23|295.23|289.23|0
1643820260000|2022-02-02 16:44:20|295.25|289.25|295.28|289.28|295.28|289.28|295.25|289.25|0
1643820270000|2022-02-02 16:44:30|295.33|289.33|295.33|289.33|295.33|289.33|295.33|289.33|0
1643820280000|2022-02-02 16:44:40|295.35|289.35|295.35|289.35|295.36|289.36|295.35|289.35|0
1643820290000|2022-02-02 16:44:50|295.41|289.41|295.38|289.38|295.41|289.41|295.38|289.38|0
1643820300000|2022-02-02 16:45:00|295.41|289.41|295.4|289.4|295.41|289.41|295.4|289.4|0
1643820310000|2022-02-02 16:45:10|295.48|289.48|295.32|289.32|295.48|289.48|295.32|289.32|0
1643820320000|2022-02-02 16:45:20|295.31|289.31|295.32|289.32|295.32|289.32|295.31|289.31|0
1643820330000|2022-02-02 16:45:30|295.31|289.31|295.32|289.32|295.32|289.32|295.31|289.31|0
1643820340000|2022-02-02 16:45:40|295.31|289.31|295.31|289.31|295.31|289.31|295.31|289.31|0
1643820350000|2022-02-02 16:45:50|295.3|289.3|295.3|289.3|295.31|289.31|295.3|289.3|0
1643820360000|2022-02-02 16:46:00|295.36|289.36|295.4|289.4|295.4|289.4|295.36|289.36|0
1643820370000|2022-02-02 16:46:10|295.42|289.42|295.61|289.61|295.61|289.61|295.42|289.42|0
1643820380000|2022-02-02 16:46:20|295.62|289.62|295.62|289.62|295.62|289.62|295.61|289.61|0
1643820390000|2022-02-02 16:46:30|295.66|289.66|295.68|289.68|295.68|289.68|295.66|289.66|0
1643820400000|2022-02-02 16:46:40|295.73|289.73|295.74|289.74|295.74|289.74|295.73|289.73|0
1643820410000|2022-02-02 16:46:50|295.73|289.73|295.76|289.76|295.76|289.76|295.71|289.71|0
1643820420000|2022-02-02 16:47:00|295.77|289.77|296.08|290.08|296.08|290.08|295.77|289.77|0
1643820430000|2022-02-02 16:47:10|296.13|290.13|296.12|290.12|296.13|290.13|296.11|290.11|0
1643820440000|2022-02-02 16:47:20|296.15|290.15|296.13|290.13|296.15|290.15|296.13|290.13|0
1643820450000|2022-02-02 16:47:30|296.19|290.19|296.2|290.2|296.2|290.2|296.19|290.19|0
1643820460000|2022-02-02 16:47:40|296.29|290.29|296.35|290.35|296.36|290.36|296.29|290.29|0
1643820470000|2022-02-02 16:47:50|296.59|290.59|296.59|290.59|296.59|290.59|296.58|290.58|0
1643820480000|2022-02-02 16:48:00|296.58|290.58|296.55|290.55|296.58|290.58|296.55|290.55|0
1643820490000|2022-02-02 16:48:10|296.57|290.57|296.54|290.54|296.58|290.58|296.54|290.54|0
1643820500000|2022-02-02 16:48:20|296.51|290.51|296.5|290.5|296.52|290.52|296.5|290.5|0
1643820510000|2022-02-02 16:48:30|296.51|290.51|296.53|290.53|296.56|290.56|296.51|290.51|0
1643820520000|2022-02-02 16:48:40|296.55|290.55|296.61|290.61|296.61|290.61|296.55|290.55|0
1643820530000|2022-02-02 16:48:50|296.59|290.59|296.58|290.58|296.6|290.6|296.58|290.58|0
1643820540000|2022-02-02 16:49:00|296.59|290.59|296.53|290.53|296.6|290.6|296.53|290.53|0
1643820560000|2022-02-02 16:49:20|296.5|290.5|296.49|290.49|296.5|290.5|296.49|290.49|0
1643820570000|2022-02-02 16:49:30|296.5|290.5|296.49|290.49|296.5|290.5|296.49|290.49|0
1643820580000|2022-02-02 16:49:40|296.43|290.43|296.42|290.42|296.43|290.43|296.42|290.42|0
1643820590000|2022-02-02 16:49:50|296.43|290.43|296.42|290.42|296.43|290.43|296.42|290.42|0
1643820600000|2022-02-02 16:50:00|296.45|290.45|296.42|290.42|296.45|290.45|296.42|290.42|0
1643820610000|2022-02-02 16:50:10|296.44|290.44|296.43|290.43|296.44|290.44|296.42|290.42|0
1643820620000|2022-02-02 16:50:20|296.42|290.42|296.48|290.48|296.48|290.48|296.42|290.42|0
1643820630000|2022-02-02 16:50:30|296.58|290.58|296.58|290.58|296.59|290.59|296.58|290.58|0
1643820640000|2022-02-02 16:50:40|296.65|290.65|296.65|290.65|296.65|290.65|296.65|290.65|0
1643820650000|2022-02-02 16:50:50|296.66|290.66|296.71|290.71|296.71|290.71|296.65|290.65|0
1643820660000|2022-02-02 16:51:00|296.72|290.72|296.73|290.73|296.73|290.73|296.72|290.72|0
1643820670000|2022-02-02 16:51:10|296.75|290.75|296.73|290.73|296.75|290.75|296.73|290.73|0
1643820680000|2022-02-02 16:51:20|296.77|290.77|296.77|290.77|296.77|290.77|296.77|290.77|0
1643820700000|2022-02-02 16:51:40|296.78|290.78|296.93|290.93|296.93|290.93|296.77|290.77|0
1643820710000|2022-02-02 16:51:50|296.94|290.94|296.94|290.94|296.94|290.94|296.94|290.94|0
1643820720000|2022-02-02 16:52:00|296.93|290.93|296.94|290.94|296.94|290.94|296.93|290.93|0
1643820740000|2022-02-02 16:52:20|296.95|290.95|296.98|290.98|296.98|290.98|296.95|290.95|0
1643820750000|2022-02-02 16:52:30|297|291|297|291|297|291|297|291|0
1643820760000|2022-02-02 16:52:40|297.01|291.01|297.01|291.01|297.01|291.01|297|291|0
1643820770000|2022-02-02 16:52:50|297.02|291.02|297.02|291.02|297.02|291.02|297.02|291.02|0
1643820780000|2022-02-02 16:53:00|297.05|291.05|297.08|291.08|297.08|291.08|297.05|291.05|0
1643820790000|2022-02-02 16:53:10|297.06|291.06|297.03|291.03|297.07|291.07|297.03|291.03|0
1643820800000|2022-02-02 16:53:20|297.04|291.04|297.07|291.07|297.07|291.07|297.04|291.04|0
1643820810000|2022-02-02 16:53:30|297.06|291.06|297.06|291.06|297.06|291.06|297.06|291.06|0
1643820820000|2022-02-02 16:53:40|297.08|291.08|297.07|291.07|297.11|291.11|297.07|291.07|0
1643820830000|2022-02-02 16:53:50|297.06|291.06|297.07|291.07|297.09|291.09|297.06|291.06|0
1643820840000|2022-02-02 16:54:00|297.08|291.08|297.06|291.06|297.09|291.09|297.06|291.06|0
1643820850000|2022-02-02 16:54:10|297.08|291.08|297.21|291.21|297.22|291.22|297.08|291.08|0
1643820860000|2022-02-02 16:54:20|297.2|291.2|297.22|291.22|297.24|291.24|297.2|291.2|0
1643820870000|2022-02-02 16:54:30|297.23|291.23|297.2|291.2|297.23|291.23|297.19|291.19|0
1643820880000|2022-02-02 16:54:40|297.26|291.26|297.26|291.26|297.26|291.26|297.26|291.26|0
1643820900000|2022-02-02 16:55:00|297.23|291.23|297.27|291.27|297.27|291.27|297.2|291.2|0
1643820910000|2022-02-02 16:55:10|297.31|291.31|297.32|291.32|297.33|291.33|297.31|291.31|0
1643820920000|2022-02-02 16:55:20|297.31|291.31|297.33|291.33|297.33|291.33|297.31|291.31|0
1643820930000|2022-02-02 16:55:30|297.32|291.32|297.32|291.32|297.32|291.32|297.32|291.32|0
1643820940000|2022-02-02 16:55:40|297.33|291.33|297.33|291.33|297.33|291.33|297.33|291.33|0
1643820950000|2022-02-02 16:55:50|297.29|291.29|297.24|291.24|297.29|291.29|297.24|291.24|0
1643820960000|2022-02-02 16:56:00|297.22|291.22|297.23|291.23|297.23|291.23|297.22|291.22|0
1643820970000|2022-02-02 16:56:10|297.27|291.27|297.23|291.23|297.27|291.27|297.23|291.23|0
1643820980000|2022-02-02 16:56:20|297.32|291.32|297.33|291.33|297.33|291.33|297.32|291.32|0
1643820990000|2022-02-02 16:56:30|297.31|291.31|297.33|291.33|297.33|291.33|297.31|291.31|0
1643821000000|2022-02-02 16:56:40|297.26|291.26|297.27|291.27|297.27|291.27|297.26|291.26|0
1643821020000|2022-02-02 16:57:00|297.24|291.24|297.25|291.25|297.25|291.25|297.24|291.24|0
1643821030000|2022-02-02 16:57:10|297.24|291.24|297.23|291.23|297.24|291.24|297.23|291.23|0
1643821040000|2022-02-02 16:57:20|297.26|291.26|297.31|291.31|297.31|291.31|297.26|291.26|0
1643821050000|2022-02-02 16:57:30|297.32|291.32|297.31|291.31|297.32|291.32|297.31|291.31|0
1643821060000|2022-02-02 16:57:40|297.33|291.33|297.34|291.34|297.34|291.34|297.33|291.33|0
1643821070000|2022-02-02 16:57:50|297.33|291.33|297.37|291.37|297.41|291.41|297.33|291.33|0
1643821080000|2022-02-02 16:58:00|297.38|291.38|297.32|291.32|297.38|291.38|297.32|291.32|0
1643821090000|2022-02-02 16:58:10|297.31|291.31|297.33|291.33|297.33|291.33|297.31|291.31|0
1643821120000|2022-02-02 16:58:40|297.25|291.25|297.24|291.24|297.25|291.25|297.24|291.24|0
1643821130000|2022-02-02 16:58:50|297.25|291.25|297.26|291.26|297.26|291.26|297.25|291.25|0
1643821140000|2022-02-02 16:59:00|297.25|291.25|297.35|291.35|297.35|291.35|297.24|291.24|0
1643821150000|2022-02-02 16:59:10|297.36|291.36|297.44|291.44|297.44|291.44|297.36|291.36|0
1643821160000|2022-02-02 16:59:20|297.45|291.45|297.4|291.4|297.45|291.45|297.4|291.4|0
1643821170000|2022-02-02 16:59:30|297.49|291.49|297.5|291.5|297.5|291.5|297.49|291.49|0
1643821180000|2022-02-02 16:59:40|297.49|291.49|297.64|291.64|297.64|291.64|297.49|291.49|0
1643821190000|2022-02-02 16:59:50|297.68|291.68|297.69|291.69|297.69|291.69|297.68|291.68|0
1643821200000|2022-02-02 17:00:00|297.77|291.77|297.84|291.84|297.85|291.85|297.77|291.77|0
1643821210000|2022-02-02 17:00:10|297.93|291.93|297.95|291.95|297.95|291.95|297.93|291.93|0
1643821220000|2022-02-02 17:00:20|297.94|291.94|297.94|291.94|297.94|291.94|297.94|291.94|0
1643821230000|2022-02-02 17:00:30|297.95|291.95|297.95|291.95|297.95|291.95|297.95|291.95|0
1643821240000|2022-02-02 17:00:40|297.96|291.96|298|292|298.01|292.01|297.96|291.96|0
1643821250000|2022-02-02 17:00:50|298.01|292.01|298.01|292.01|298.02|292.02|298.01|292.01|0
1643821260000|2022-02-02 17:01:00|298|292|297.97|291.97|298|292|297.97|291.97|0
1643821270000|2022-02-02 17:01:10|297.98|291.98|297.98|291.98|297.98|291.98|297.98|291.98|0
1643821280000|2022-02-02 17:01:20|297.96|291.96|297.96|291.96|298.01|292.01|297.96|291.96|0
1643821290000|2022-02-02 17:01:30|297.93|291.93|297.79|291.79|297.94|291.94|297.79|291.79|0
1643821300000|2022-02-02 17:01:40|297.75|291.75|297.74|291.74|297.76|291.76|297.73|291.73|0
1643821310000|2022-02-02 17:01:50|297.71|291.71|297.57|291.57|297.71|291.71|297.57|291.57|0
1643821320000|2022-02-02 17:02:00|297.56|291.56|297.56|291.56|297.57|291.57|297.56|291.56|0
1643821330000|2022-02-02 17:02:10|297.57|291.57|297.57|291.57|297.57|291.57|297.57|291.57|0
1643821340000|2022-02-02 17:02:20|297.53|291.53|297.53|291.53|297.53|291.53|297.49|291.49|0
1643821350000|2022-02-02 17:02:30|297.52|291.52|297.52|291.52|297.52|291.52|297.52|291.52|0
1643821360000|2022-02-02 17:02:40|297.53|291.53|297.48|291.48|297.53|291.53|297.48|291.48|0
1643821370000|2022-02-02 17:02:50|297.47|291.47|297.49|291.49|297.49|291.49|297.47|291.47|0
1643821380000|2022-02-02 17:03:00|297.51|291.51|297.55|291.55|297.55|291.55|297.51|291.51|0
1643821390000|2022-02-02 17:03:10|297.57|291.57|297.56|291.56|297.59|291.59|297.56|291.56|0
1643821400000|2022-02-02 17:03:20|297.51|291.51|297.51|291.51|297.51|291.51|297.51|291.51|0
1643821420000|2022-02-02 17:03:40|297.5|291.5|297.5|291.5|297.5|291.5|297.5|291.5|0
1643821430000|2022-02-02 17:03:50|297.49|291.49|297.49|291.49|297.5|291.5|297.49|291.49|0
1643821440000|2022-02-02 17:04:00|297.5|291.5|297.5|291.5|297.5|291.5|297.5|291.5|0
1643821450000|2022-02-02 17:04:10|297.53|291.53|297.53|291.53|297.53|291.53|297.53|291.53|0
1643821460000|2022-02-02 17:04:20|297.55|291.55|297.56|291.56|297.56|291.56|297.54|291.54|0
1643821480000|2022-02-02 17:04:40|297.57|291.57|297.57|291.57|297.57|291.57|297.56|291.56|0
1643821490000|2022-02-02 17:04:50|297.61|291.61|297.58|291.58|297.61|291.61|297.57|291.57|0
1643821500000|2022-02-02 17:05:00|297.59|291.59|297.59|291.59|297.59|291.59|297.59|291.59|0
1643821510000|2022-02-02 17:05:10|297.62|291.62|297.63|291.63|297.63|291.63|297.62|291.62|0
1643821520000|2022-02-02 17:05:20|297.64|291.64|297.62|291.62|297.64|291.64|297.59|291.59|0
1643821530000|2022-02-02 17:05:30|297.66|291.66|297.68|291.68|297.69|291.69|297.65|291.65|0
1643821540000|2022-02-02 17:05:40|297.64|291.64|297.63|291.63|297.67|291.67|297.63|291.63|0
1643821550000|2022-02-02 17:05:50|297.64|291.64|297.64|291.64|297.64|291.64|297.64|291.64|0
1643821560000|2022-02-02 17:06:00|297.66|291.66|297.66|291.66|297.66|291.66|297.66|291.66|0
1643821570000|2022-02-02 17:06:10|297.69|291.69|297.69|291.69|297.69|291.69|297.69|291.69|0
1643821580000|2022-02-02 17:06:20|297.71|291.71|297.71|291.71|297.71|291.71|297.71|291.71|0
1643821590000|2022-02-02 17:06:30|297.78|291.78|297.89|291.89|297.89|291.89|297.78|291.78|0
1643821600000|2022-02-02 17:06:40|297.86|291.86|297.93|291.93|297.93|291.93|297.86|291.86|0
1643821610000|2022-02-02 17:06:50|297.92|291.92|297.92|291.92|297.92|291.92|297.92|291.92|0
1643821620000|2022-02-02 17:07:00|297.91|291.91|297.89|291.89|297.91|291.91|297.89|291.89|0
1643821630000|2022-02-02 17:07:10|297.9|291.9|297.95|291.95|297.95|291.95|297.9|291.9|0
1643821640000|2022-02-02 17:07:20|297.94|291.94|297.98|291.98|297.98|291.98|297.94|291.94|0
1643821650000|2022-02-02 17:07:30|297.97|291.97|298.06|292.06|298.06|292.06|297.97|291.97|0
1643821660000|2022-02-02 17:07:40|298.07|292.07|298.1|292.1|298.14|292.14|298.07|292.07|0
1643821670000|2022-02-02 17:07:50|298.08|292.08|298.04|292.04|298.08|292.08|298.04|292.04|0
1643821680000|2022-02-02 17:08:00|298.08|292.08|298.12|292.12|298.12|292.12|298.08|292.08|0
1643821690000|2022-02-02 17:08:10|298.21|292.21|298.22|292.22|298.22|292.22|298.19|292.19|0
1643821700000|2022-02-02 17:08:20|298.24|292.24|298.22|292.22|298.24|292.24|298.22|292.22|0
1643821710000|2022-02-02 17:08:30|298.24|292.24|298.26|292.26|298.3|292.3|298.24|292.24|0
1643821720000|2022-02-02 17:08:40|298.45|292.45|298.41|292.41|298.57|292.57|298.41|292.41|0
1643821730000|2022-02-02 17:08:50|298.49|292.49|298.5|292.5|298.51|292.51|298.46|292.46|0
1643821740000|2022-02-02 17:09:00|298.48|292.48|298.48|292.48|298.48|292.48|298.46|292.46|0
1643821750000|2022-02-02 17:09:10|298.49|292.49|298.49|292.49|298.49|292.49|298.48|292.48|0
1643821760000|2022-02-02 17:09:20|298.5|292.5|298.54|292.54|298.54|292.54|298.5|292.5|0
1643821770000|2022-02-02 17:09:30|298.55|292.55|298.54|292.54|298.55|292.55|298.54|292.54|0
1643821780000|2022-02-02 17:09:40|298.55|292.55|298.6|292.6|298.61|292.61|298.55|292.55|0
1643821790000|2022-02-02 17:09:50|298.63|292.63|298.63|292.63|298.63|292.63|298.62|292.62|0
1643821800000|2022-02-02 17:10:00|298.62|292.62|298.6|292.6|298.62|292.62|298.6|292.6|0
1643821810000|2022-02-02 17:10:10|298.59|292.59|298.6|292.6|298.61|292.61|298.59|292.59|0
1643821820000|2022-02-02 17:10:20|298.59|292.59|298.58|292.58|298.59|292.59|298.58|292.58|0
1643821830000|2022-02-02 17:10:30|298.59|292.59|298.58|292.58|298.59|292.59|298.57|292.57|0
1643821840000|2022-02-02 17:10:40|298.63|292.63|298.65|292.65|298.65|292.65|298.61|292.61|0
1643821850000|2022-02-02 17:10:50|298.64|292.64|298.62|292.62|298.64|292.64|298.62|292.62|0
1643821860000|2022-02-02 17:11:00|298.61|292.61|298.61|292.61|298.61|292.61|298.61|292.61|0
1643821870000|2022-02-02 17:11:10|298.62|292.62|298.61|292.61|298.64|292.64|298.61|292.61|0
1643821880000|2022-02-02 17:11:20|298.58|292.58|298.58|292.58|298.59|292.59|298.58|292.58|0
1643821890000|2022-02-02 17:11:30|298.61|292.61|298.65|292.65|298.65|292.65|298.61|292.61|0
1643821920000|2022-02-02 17:12:00|298.68|292.68|298.67|292.67|298.68|292.68|298.67|292.67|0
1643821930000|2022-02-02 17:12:10|298.66|292.66|298.66|292.66|298.66|292.66|298.66|292.66|0
1643821940000|2022-02-02 17:12:20|298.67|292.67|298.68|292.68|298.68|292.68|298.67|292.67|0
1643821950000|2022-02-02 17:12:30|298.67|292.67|298.75|292.75|298.75|292.75|298.66|292.66|0
1643821980000|2022-02-02 17:13:00|298.74|292.74|298.71|292.71|298.74|292.74|298.7|292.7|0
1643821990000|2022-02-02 17:13:10|298.72|292.72|298.71|292.71|298.72|292.72|298.71|292.71|0
1643822000000|2022-02-02 17:13:20|298.72|292.72|298.71|292.71|298.72|292.72|298.71|292.71|0
1643822020000|2022-02-02 17:13:40|298.7|292.7|298.74|292.74|298.74|292.74|298.7|292.7|0
1643822040000|2022-02-02 17:14:00|298.75|292.75|298.73|292.73|298.75|292.75|298.72|292.72|0
1643822050000|2022-02-02 17:14:10|298.81|292.81|298.9|292.9|298.9|292.9|298.81|292.81|0
1643822060000|2022-02-02 17:14:20|298.91|292.91|298.94|292.94|298.94|292.94|298.91|292.91|0
1643822070000|2022-02-02 17:14:30|298.93|292.93|299.01|293.01|299.01|293.01|298.93|292.93|0
1643822090000|2022-02-02 17:14:50|299.02|293.02|299.04|293.04|299.04|293.04|299.01|293.01|0
1643822100000|2022-02-02 17:15:00|299.05|293.05|299.02|293.02|299.05|293.05|299.02|293.02|0
1643822110000|2022-02-02 17:15:10|299.09|293.09|299.09|293.09|299.09|293.09|299.09|293.09|0
1643822120000|2022-02-02 17:15:20|299.17|293.17|299.12|293.12|299.17|293.17|299.12|293.12|0
1643822130000|2022-02-02 17:15:30|299.1|293.1|299.04|293.04|299.1|293.1|299.04|293.04|0
1643822140000|2022-02-02 17:15:40|299.07|293.07|299.07|293.07|299.08|293.08|299.07|293.07|0
1643822150000|2022-02-02 17:15:50|299.17|293.17|299.13|293.13|299.17|293.17|299.12|293.12|0
1643822160000|2022-02-02 17:16:00|299.16|293.16|299.16|293.16|299.16|293.16|299.16|293.16|0
1643822180000|2022-02-02 17:16:20|299.18|293.18|299.17|293.17|299.18|293.18|299.17|293.17|0
1643822190000|2022-02-02 17:16:30|299.19|293.19|299.19|293.19|299.19|293.19|299.19|293.19|0
1643822200000|2022-02-02 17:16:40|299.22|293.22|299.22|293.22|299.22|293.22|299.22|293.22|0
1643822210000|2022-02-02 17:16:50|299.23|293.23|299.27|293.27|299.27|293.27|299.22|293.22|0
1643822220000|2022-02-02 17:17:00|299.26|293.26|299.24|293.24|299.27|293.27|299.24|293.24|0
1643822230000|2022-02-02 17:17:10|299.23|293.23|299.23|293.23|299.26|293.26|299.23|293.23|0
1643822240000|2022-02-02 17:17:20|299.22|293.22|299.22|293.22|299.22|293.22|299.22|293.22|0
1643822250000|2022-02-02 17:17:30|299.21|293.21|299.21|293.21|299.21|293.21|299.21|293.21|0
1643822260000|2022-02-02 17:17:40|299.23|293.23|299.26|293.26|299.26|293.26|299.22|293.22|0
1643822270000|2022-02-02 17:17:50|299.25|293.25|299.28|293.28|299.28|293.28|299.19|293.19|0
1643822280000|2022-02-02 17:18:00|299.27|293.27|299.26|293.26|299.27|293.27|299.26|293.26|0
1643822290000|2022-02-02 17:18:10|299.27|293.27|299.27|293.27|299.27|293.27|299.27|293.27|0
1643822310000|2022-02-02 17:18:30|299.25|293.25|299.23|293.23|299.25|293.25|299.23|293.23|0
1643822320000|2022-02-02 17:18:40|299.16|293.16|299.13|293.13|299.16|293.16|299.13|293.13|0
1643822330000|2022-02-02 17:18:50|299.15|293.15|299.15|293.15|299.15|293.15|299.15|293.15|0
1643822340000|2022-02-02 17:19:00|299.19|293.19|299.11|293.11|299.19|293.19|299.11|293.11|0
1643822350000|2022-02-02 17:19:10|299.07|293.07|299.04|293.04|299.07|293.07|299.04|293.04|0
1643822360000|2022-02-02 17:19:20|299.07|293.07|299.07|293.07|299.07|293.07|299.07|293.07|0
1643822370000|2022-02-02 17:19:30|299.06|293.06|298.97|292.97|299.06|293.06|298.97|292.97|0
1643822380000|2022-02-02 17:19:40|299.01|293.01|299.01|293.01|299.01|293.01|299.01|293.01|0
1643822390000|2022-02-02 17:19:50|299.04|293.04|299.05|293.05|299.05|293.05|299.04|293.04|0
1643822400000|2022-02-02 17:20:00|299.08|293.08|299.37|293.37|299.37|293.37|299.08|293.08|0
1643822430000|2022-02-02 17:20:30|299.4|293.4|299.4|293.4|299.4|293.4|299.4|293.4|0
1643822440000|2022-02-02 17:20:40|299.42|293.42|299.42|293.42|299.46|293.46|299.42|293.42|0
1643822450000|2022-02-02 17:20:50|299.51|293.51|299.54|293.54|299.54|293.54|299.5|293.5|0
1643822460000|2022-02-02 17:21:00|299.56|293.56|299.79|293.79|299.82|293.82|299.56|293.56|0
1643822480000|2022-02-02 17:21:20|299.81|293.81|299.82|293.82|299.82|293.82|299.81|293.81|0
1643822490000|2022-02-02 17:21:30|299.81|293.81|299.86|293.86|299.86|293.86|299.81|293.81|0
1643822500000|2022-02-02 17:21:40|299.87|293.87|299.86|293.86|299.87|293.87|299.86|293.86|0
1643822530000|2022-02-02 17:22:10|299.85|293.85|299.85|293.85|299.85|293.85|299.85|293.85|0
1643822540000|2022-02-02 17:22:20|299.84|293.84|299.94|293.94|299.95|293.95|299.84|293.84|0
1643822550000|2022-02-02 17:22:30|299.95|293.95|300|294|300|294|299.95|293.95|0
1643822560000|2022-02-02 17:22:40|299.98|293.98|299.94|293.94|299.98|293.98|299.93|293.93|0
1643822570000|2022-02-02 17:22:50|299.93|293.93|299.96|293.96|299.96|293.96|299.93|293.93|0
1643822580000|2022-02-02 17:23:00|299.95|293.95|299.93|293.93|299.96|293.96|299.93|293.93|0
1643822590000|2022-02-02 17:23:10|299.94|293.94|299.94|293.94|299.94|293.94|299.94|293.94|0
1643822600000|2022-02-02 17:23:20|299.93|293.93|299.93|293.93|299.93|293.93|299.93|293.93|0
1643822610000|2022-02-02 17:23:30|299.92|293.92|299.92|293.92|299.92|293.92|299.92|293.92|0
1643822620000|2022-02-02 17:23:40|299.91|293.91|299.91|293.91|299.91|293.91|299.91|293.91|0
1643822630000|2022-02-02 17:23:50|299.92|293.92|299.92|293.92|299.92|293.92|299.92|293.92|0
1643822640000|2022-02-02 17:24:00|299.95|293.95|299.95|293.95|299.95|293.95|299.95|293.95|0
1643822650000|2022-02-02 17:24:10|299.96|293.96|299.96|293.96|299.96|293.96|299.96|293.96|0
1643822670000|2022-02-02 17:24:30|299.97|293.97|299.97|293.97|299.97|293.97|299.96|293.96|0
1643822680000|2022-02-02 17:24:40|300.02|294.02|299.99|293.99|300.02|294.02|299.99|293.99|0
1643822690000|2022-02-02 17:24:50|300|294|300|294|300|294|300|294|0
1643822700000|2022-02-02 17:25:00|300.03|294.03|299.93|293.93|300.03|294.03|299.88|293.88|0
1643822710000|2022-02-02 17:25:10|299.97|293.97|300.01|294.01|300.02|294.02|299.94|293.94|0
1643822720000|2022-02-02 17:25:20|299.96|293.96|299.96|293.96|299.96|293.96|299.96|293.96|0
1643822740000|2022-02-02 17:25:40|299.91|293.91|299.91|293.91|299.91|293.91|299.91|293.91|0
1643822750000|2022-02-02 17:25:50|299.9|293.9|299.89|293.89|299.9|293.9|299.89|293.89|0
1643822760000|2022-02-02 17:26:00|299.88|293.88|299.88|293.88|299.88|293.88|299.88|293.88|0
1643822770000|2022-02-02 17:26:10|299.9|293.9|299.94|293.94|299.94|293.94|299.9|293.9|0
1643822780000|2022-02-02 17:26:20|299.96|293.96|299.96|293.96|299.96|293.96|299.96|293.96|0
1643822790000|2022-02-02 17:26:30|300.1|294.1|300.07|294.07|300.1|294.1|300.07|294.07|0
1643822800000|2022-02-02 17:26:40|300.04|294.04|300.16|294.16|300.16|294.16|300.04|294.04|0
1643822810000|2022-02-02 17:26:50|300.15|294.15|300.2|294.2|300.22|294.22|300.15|294.15|0
1643822820000|2022-02-02 17:27:00|300.24|294.24|300.07|294.07|300.24|294.24|300.07|294.07|0
1643822830000|2022-02-02 17:27:10|300.14|294.14|300.15|294.15|300.15|294.15|300.14|294.14|0
1643822840000|2022-02-02 17:27:20|300.17|294.17|300.17|294.17|300.17|294.17|300.17|294.17|0
1643822850000|2022-02-02 17:27:30|300.14|294.14|300.14|294.14|300.14|294.14|300.14|294.14|0
1643822860000|2022-02-02 17:27:40|300.17|294.17|300.18|294.18|300.18|294.18|300.17|294.17|0
1643822870000|2022-02-02 17:27:50|300.26|294.26|300.34|294.34|300.34|294.34|300.26|294.26|0
1643822880000|2022-02-02 17:28:00|300.37|294.37|300.38|294.38|300.38|294.38|300.37|294.37|0
1643822890000|2022-02-02 17:28:10|300.41|294.41|300.48|294.48|300.49|294.49|300.41|294.41|0
1643822900000|2022-02-02 17:28:20|300.49|294.49|300.5|294.5|300.5|294.5|300.48|294.48|0
1643822910000|2022-02-02 17:28:30|300.52|294.52|300.52|294.52|300.52|294.52|300.51|294.51|0
1643822920000|2022-02-02 17:28:40|300.53|294.53|300.56|294.56|300.56|294.56|300.52|294.52|0
1643822930000|2022-02-02 17:28:50|300.61|294.61|300.61|294.61|300.62|294.62|300.61|294.61|0
1643822940000|2022-02-02 17:29:00|300.67|294.67|300.66|294.66|300.67|294.67|300.66|294.66|0
1643822950000|2022-02-02 17:29:10|300.63|294.63|300.64|294.64|300.64|294.64|300.63|294.63|0
1643822960000|2022-02-02 17:29:20|300.63|294.63|300.61|294.61|300.63|294.63|300.61|294.61|0
1643822970000|2022-02-02 17:29:30|300.58|294.58|300.41|294.41|300.58|294.58|300.4|294.4|0
1643822980000|2022-02-02 17:29:40|300.38|294.38|300.37|294.37|300.38|294.38|300.37|294.37|0
1643822990000|2022-02-02 17:29:50|300.36|294.36|300.36|294.36|300.36|294.36|300.36|294.36|0
1643823000000|2022-02-02 17:30:00|300.34|294.34|300.32|294.32|300.34|294.34|300.32|294.32|0
1643823010000|2022-02-02 17:30:10|300.31|294.31|300.24|294.24|300.31|294.31|300.23|294.23|0
1643823020000|2022-02-02 17:30:20|300.25|294.25|300.24|294.24|300.25|294.25|300.24|294.24|0
1643823030000|2022-02-02 17:30:30|300.25|294.25|300.25|294.25|300.25|294.25|300.25|294.25|0
1643823040000|2022-02-02 17:30:40|300.16|294.16|300.15|294.15|300.16|294.16|300.15|294.15|0
1643823050000|2022-02-02 17:30:50|300.14|294.14|300.13|294.13|300.14|294.14|300.13|294.13|0
1643823060000|2022-02-02 17:31:00|300.14|294.14|300.06|294.06|300.14|294.14|300.06|294.06|0
1643823070000|2022-02-02 17:31:10|300.07|294.07|300.2|294.2|300.2|294.2|300.07|294.07|0
1643823080000|2022-02-02 17:31:20|300.23|294.23|300.28|294.28|300.28|294.28|300.23|294.23|0
1643823090000|2022-02-02 17:31:30|300.29|294.29|300.29|294.29|300.29|294.29|300.29|294.29|0
1643823100000|2022-02-02 17:31:40|300.28|294.28|300.3|294.3|300.3|294.3|300.28|294.28|0
1643823110000|2022-02-02 17:31:50|300.29|294.29|300.29|294.29|300.3|294.3|300.29|294.29|0
1643823120000|2022-02-02 17:32:00|300.26|294.26|300.25|294.25|300.26|294.26|300.25|294.25|0
1643823130000|2022-02-02 17:32:10|300.3|294.3|300.22|294.22|300.3|294.3|300.17|294.17|0
1643823140000|2022-02-02 17:32:20|300.2|294.2|300.2|294.2|300.21|294.21|300.2|294.2|0
1643823150000|2022-02-02 17:32:30|300.19|294.19|300.19|294.19|300.2|294.2|300.19|294.19|0
1643823160000|2022-02-02 17:32:40|300.2|294.2|300.21|294.21|300.22|294.22|300.2|294.2|0
1643823170000|2022-02-02 17:32:50|300.2|294.2|300.21|294.21|300.21|294.21|300.2|294.2|0
1643823180000|2022-02-02 17:33:00|300.2|294.2|300.2|294.2|300.21|294.21|300.2|294.2|0
1643823210000|2022-02-02 17:33:30|300.23|294.23|300.23|294.23|300.24|294.24|300.23|294.23|0
1643823220000|2022-02-02 17:33:40|300.24|294.24|300.23|294.23|300.24|294.24|300.23|294.23|0
1643823230000|2022-02-02 17:33:50|300.25|294.25|300.28|294.28|300.28|294.28|300.25|294.25|0
1643823250000|2022-02-02 17:34:10|300.29|294.29|300.25|294.25|300.29|294.29|300.25|294.25|0
1643823270000|2022-02-02 17:34:30|300.26|294.26|300.25|294.25|300.26|294.26|300.25|294.25|0
1643823280000|2022-02-02 17:34:40|300.24|294.24|300.25|294.25|300.25|294.25|300.22|294.22|0
1643823300000|2022-02-02 17:35:00|300.2|294.2|300.2|294.2|300.2|294.2|300.2|294.2|0
1643823320000|2022-02-02 17:35:20|300.24|294.24|300.25|294.25|300.25|294.25|300.24|294.24|0
1643823330000|2022-02-02 17:35:30|300.26|294.26|300.28|294.28|300.28|294.28|300.25|294.25|0
1643823340000|2022-02-02 17:35:40|300.26|294.26|300.26|294.26|300.26|294.26|300.26|294.26|0
1643823350000|2022-02-02 17:35:50|300.21|294.21|300.2|294.2|300.21|294.21|300.2|294.2|0
1643823360000|2022-02-02 17:36:00|300.19|294.19|300.17|294.17|300.19|294.19|300.17|294.17|0
1643823370000|2022-02-02 17:36:10|300.13|294.13|300.12|294.12|300.13|294.13|300.12|294.12|0
1643823380000|2022-02-02 17:36:20|300.11|294.11|300.13|294.13|300.13|294.13|300.11|294.11|0
1643823390000|2022-02-02 17:36:30|300.2|294.2|300.22|294.22|300.22|294.22|300.2|294.2|0
1643823400000|2022-02-02 17:36:40|300.19|294.19|300.05|294.05|300.19|294.19|300.05|294.05|0
1643823410000|2022-02-02 17:36:50|300.06|294.06|300.06|294.06|300.06|294.06|300.05|294.05|0
1643823420000|2022-02-02 17:37:00|300.07|294.07|299.92|293.92|300.07|294.07|299.87|293.87|0
1643823430000|2022-02-02 17:37:10|299.91|293.91|299.88|293.88|299.91|293.91|299.88|293.88|0
1643823440000|2022-02-02 17:37:20|299.91|293.91|299.92|293.92|299.92|293.92|299.91|293.91|0
1643823450000|2022-02-02 17:37:30|299.91|293.91|299.91|293.91|299.91|293.91|299.91|293.91|0
1643823460000|2022-02-02 17:37:40|299.94|293.94|299.95|293.95|299.95|293.95|299.94|293.94|0
1643823480000|2022-02-02 17:38:00|300.01|294.01|300.07|294.07|300.07|294.07|300.01|294.01|0
1643823490000|2022-02-02 17:38:10|300.06|294.06|300.1|294.1|300.1|294.1|300.05|294.05|0
1643823500000|2022-02-02 17:38:20|300.13|294.13|300.11|294.11|300.14|294.14|300.11|294.11|0
1643823510000|2022-02-02 17:38:30|300.15|294.15|300.18|294.18|300.18|294.18|300.15|294.15|0
1643823520000|2022-02-02 17:38:40|300.16|294.16|300.16|294.16|300.16|294.16|300.16|294.16|0
1643823530000|2022-02-02 17:38:50|300.13|294.13|300.12|294.12|300.15|294.15|300.11|294.11|0
1643823540000|2022-02-02 17:39:00|300.15|294.15|300.37|294.37|300.37|294.37|300.15|294.15|0
1643823550000|2022-02-02 17:39:10|300.4|294.4|300.33|294.33|300.4|294.4|300.33|294.33|0
1643823560000|2022-02-02 17:39:20|300.31|294.31|300.31|294.31|300.31|294.31|300.31|294.31|0
1643823570000|2022-02-02 17:39:30|300.33|294.33|300.33|294.33|300.33|294.33|300.33|294.33|0
1643823580000|2022-02-02 17:39:40|300.32|294.32|300.32|294.32|300.32|294.32|300.32|294.32|0
1643823590000|2022-02-02 17:39:50|300.47|294.47|300.47|294.47|300.52|294.52|300.47|294.47|0
1643823600000|2022-02-02 17:40:00|300.48|294.48|300.55|294.55|300.55|294.55|300.48|294.48|0
1643823610000|2022-02-02 17:40:10|300.62|294.62|300.76|294.76|300.76|294.76|300.62|294.62|0
1643823620000|2022-02-02 17:40:20|300.75|294.75|300.77|294.77|300.77|294.77|300.75|294.75|0
1643823630000|2022-02-02 17:40:30|300.78|294.78|300.77|294.77|300.78|294.78|300.77|294.77|0
1643823640000|2022-02-02 17:40:40|300.78|294.78|300.78|294.78|300.78|294.78|300.78|294.78|0
1643823650000|2022-02-02 17:40:50|300.79|294.79|300.85|294.85|300.85|294.85|300.79|294.79|0
1643823660000|2022-02-02 17:41:00|300.81|294.81|300.81|294.81|300.81|294.81|300.81|294.81|0
1643823670000|2022-02-02 17:41:10|300.8|294.8|300.8|294.8|300.8|294.8|300.79|294.79|0
1643823680000|2022-02-02 17:41:20|300.78|294.78|300.76|294.76|300.78|294.78|300.76|294.76|0
1643823690000|2022-02-02 17:41:30|300.75|294.75|300.69|294.69|300.75|294.75|300.69|294.69|0
1643823710000|2022-02-02 17:41:50|300.71|294.71|300.71|294.71|300.71|294.71|300.71|294.71|0
1643823720000|2022-02-02 17:42:00|300.7|294.7|300.7|294.7|300.7|294.7|300.7|294.7|0
1643823750000|2022-02-02 17:42:30|300.71|294.71|300.73|294.73|300.73|294.73|300.7|294.7|0
1643823760000|2022-02-02 17:42:40|300.72|294.72|300.72|294.72|300.72|294.72|300.72|294.72|0
1643823770000|2022-02-02 17:42:50|300.76|294.76|300.71|294.71|300.76|294.76|300.7|294.7|0
1643823780000|2022-02-02 17:43:00|300.75|294.75|300.79|294.79|300.79|294.79|300.75|294.75|0
1643823790000|2022-02-02 17:43:10|300.81|294.81|300.84|294.84|300.84|294.84|300.81|294.81|0
1643823800000|2022-02-02 17:43:20|300.83|294.83|300.83|294.83|300.83|294.83|300.83|294.83|0
1643823820000|2022-02-02 17:43:40|300.82|294.82|300.83|294.83|300.83|294.83|300.82|294.82|0
1643823840000|2022-02-02 17:44:00|300.82|294.82|300.82|294.82|300.82|294.82|300.82|294.82|0
1643823860000|2022-02-02 17:44:20|300.89|294.89|300.91|294.91|300.91|294.91|300.89|294.89|0
1643823870000|2022-02-02 17:44:30|300.94|294.94|300.66|294.66|300.94|294.94|300.66|294.66|0
1643823880000|2022-02-02 17:44:40|300.69|294.69|300.71|294.71|300.71|294.71|300.69|294.69|0
1643823890000|2022-02-02 17:44:50|300.59|294.59|300.59|294.59|300.59|294.59|300.59|294.59|0
1643823900000|2022-02-02 17:45:00|300.61|294.61|300.64|294.64|300.64|294.64|300.61|294.61|0
1643823910000|2022-02-02 17:45:10|300.67|294.67|300.61|294.61|300.7|294.7|300.61|294.61|0
1643823930000|2022-02-02 17:45:30|300.62|294.62|300.65|294.65|300.65|294.65|300.62|294.62|0
1643823940000|2022-02-02 17:45:40|300.68|294.68|300.67|294.67|300.68|294.68|300.66|294.66|0
1643823950000|2022-02-02 17:45:50|300.64|294.64|300.65|294.65|300.65|294.65|300.64|294.64|0
1643823960000|2022-02-02 17:46:00|300.73|294.73|300.73|294.73|300.73|294.73|300.73|294.73|0
1643823970000|2022-02-02 17:46:10|300.76|294.76|300.85|294.85|300.85|294.85|300.76|294.76|0
1643823980000|2022-02-02 17:46:20|300.84|294.84|300.93|294.93|300.93|294.93|300.84|294.84|0
1643824000000|2022-02-02 17:46:40|300.9|294.9|300.9|294.9|300.9|294.9|300.89|294.89|0
1643824010000|2022-02-02 17:46:50|300.89|294.89|300.97|294.97|300.97|294.97|300.89|294.89|0
1643824020000|2022-02-02 17:47:00|301.04|295.04|301.08|295.08|301.08|295.08|301|295|0
1643824030000|2022-02-02 17:47:10|301.06|295.06|301.16|295.16|301.17|295.17|301.06|295.06|0
1643824050000|2022-02-02 17:47:30|301.17|295.17|301.2|295.2|301.21|295.21|301.17|295.17|0
1643824060000|2022-02-02 17:47:40|301.21|295.21|301.39|295.39|301.39|295.39|301.2|295.2|0
1643824070000|2022-02-02 17:47:50|301.51|295.51|301.49|295.49|301.51|295.51|301.49|295.49|0
1643824080000|2022-02-02 17:48:00|301.44|295.44|301.5|295.5|301.5|295.5|301.42|295.42|0
1643824100000|2022-02-02 17:48:20|301.56|295.56|301.55|295.55|301.56|295.56|301.55|295.55|0
1643824110000|2022-02-02 17:48:30|301.53|295.53|301.5|295.5|301.54|295.54|301.5|295.5|0
1643824120000|2022-02-02 17:48:40|301.49|295.49|301.47|295.47|301.49|295.49|301.45|295.45|0
1643824140000|2022-02-02 17:49:00|301.52|295.52|301.52|295.52|301.52|295.52|301.52|295.52|0
1643824150000|2022-02-02 17:49:10|301.55|295.55|301.56|295.56|301.56|295.56|301.55|295.55|0
1643824160000|2022-02-02 17:49:20|301.55|295.55|301.51|295.51|301.55|295.55|301.51|295.51|0
1643824170000|2022-02-02 17:49:30|301.49|295.49|301.5|295.5|301.5|295.5|301.45|295.45|0
1643824180000|2022-02-02 17:49:40|301.51|295.51|301.47|295.47|301.51|295.51|301.46|295.46|0
1643824190000|2022-02-02 17:49:50|301.46|295.46|301.47|295.47|301.47|295.47|301.46|295.46|0
1643824200000|2022-02-02 17:50:00|301.43|295.43|301.4|295.4|301.43|295.43|301.4|295.4|0
1643824210000|2022-02-02 17:50:10|301.38|295.38|301.35|295.35|301.38|295.38|301.34|295.34|0
1643824220000|2022-02-02 17:50:20|301.4|295.4|301.4|295.4|301.4|295.4|301.4|295.4|0
1643824230000|2022-02-02 17:50:30|301.39|295.39|301.4|295.4|301.4|295.4|301.39|295.39|0
1643824240000|2022-02-02 17:50:40|301.39|295.39|301.39|295.39|301.39|295.39|301.38|295.38|0
1643824250000|2022-02-02 17:50:50|301.37|295.37|301.39|295.39|301.39|295.39|301.37|295.37|0
1643824260000|2022-02-02 17:51:00|301.29|295.29|301.29|295.29|301.29|295.29|301.29|295.29|0
1643824270000|2022-02-02 17:51:10|301.3|295.3|301.3|295.3|301.31|295.31|301.3|295.3|0
1643824280000|2022-02-02 17:51:20|301.31|295.31|301.29|295.29|301.31|295.31|301.29|295.29|0
1643824290000|2022-02-02 17:51:30|301.26|295.26|301.26|295.26|301.26|295.26|301.26|295.26|0
1643824300000|2022-02-02 17:51:40|301.23|295.23|301.23|295.23|301.23|295.23|301.23|295.23|0
1643824310000|2022-02-02 17:51:50|301.2|295.2|301.2|295.2|301.21|295.21|301.2|295.2|0
1643824320000|2022-02-02 17:52:00|301.25|295.25|301.25|295.25|301.25|295.25|301.25|295.25|0
1643824330000|2022-02-02 17:52:10|301.26|295.26|301.26|295.26|301.26|295.26|301.25|295.25|0
1643824340000|2022-02-02 17:52:20|301.25|295.25|301.25|295.25|301.25|295.25|301.25|295.25|0
1643824350000|2022-02-02 17:52:30|301.26|295.26|301.26|295.26|301.26|295.26|301.26|295.26|0
1643824360000|2022-02-02 17:52:40|301.25|295.25|301.22|295.22|301.26|295.26|301.22|295.22|0
1643824370000|2022-02-02 17:52:50|301.24|295.24|301.3|295.3|301.3|295.3|301.24|295.24|0
1643824380000|2022-02-02 17:53:00|301.39|295.39|301.39|295.39|301.39|295.39|301.39|295.39|0
1643824390000|2022-02-02 17:53:10|301.4|295.4|301.42|295.42|301.42|295.42|301.39|295.39|0
1643824400000|2022-02-02 17:53:20|301.43|295.43|301.44|295.44|301.44|295.44|301.43|295.43|0
1643824410000|2022-02-02 17:53:30|301.45|295.45|301.45|295.45|301.45|295.45|301.44|295.44|0
1643824420000|2022-02-02 17:53:40|301.48|295.48|301.56|295.56|301.57|295.57|301.48|295.48|0
1643824440000|2022-02-02 17:54:00|301.46|295.46|301.45|295.45|301.46|295.46|301.45|295.45|0
1643824450000|2022-02-02 17:54:10|301.46|295.46|301.56|295.56|301.56|295.56|301.46|295.46|0
1643824480000|2022-02-02 17:54:40|301.6|295.6|301.63|295.63|301.63|295.63|301.6|295.6|0
1643824490000|2022-02-02 17:54:50|301.65|295.65|301.65|295.65|301.65|295.65|301.64|295.64|0
1643824500000|2022-02-02 17:55:00|301.74|295.74|301.74|295.74|301.74|295.74|301.74|295.74|0
1643824510000|2022-02-02 17:55:10|301.71|295.71|301.72|295.72|301.72|295.72|301.71|295.71|0
1643824520000|2022-02-02 17:55:20|301.71|295.71|301.71|295.71|301.71|295.71|301.71|295.71|0
1643824530000|2022-02-02 17:55:30|301.74|295.74|301.72|295.72|301.74|295.74|301.7|295.7|0
1643824560000|2022-02-02 17:56:00|301.67|295.67|301.68|295.68|301.68|295.68|301.67|295.67|0
1643824570000|2022-02-02 17:56:10|301.67|295.67|301.68|295.68|301.68|295.68|301.67|295.67|0
1643824580000|2022-02-02 17:56:20|301.67|295.67|301.67|295.67|301.67|295.67|301.67|295.67|0
1643824600000|2022-02-02 17:56:40|301.68|295.68|301.56|295.56|301.68|295.68|301.56|295.56|0
1643824610000|2022-02-02 17:56:50|301.55|295.55|301.54|295.54|301.55|295.55|301.54|295.54|0
1643824620000|2022-02-02 17:57:00|301.55|295.55|301.53|295.53|301.55|295.55|301.53|295.53|0
1643824630000|2022-02-02 17:57:10|301.54|295.54|301.54|295.54|301.54|295.54|301.53|295.53|0
1643824640000|2022-02-02 17:57:20|301.53|295.53|301.54|295.54|301.54|295.54|301.53|295.53|0
1643824650000|2022-02-02 17:57:30|301.53|295.53|301.53|295.53|301.54|295.54|301.53|295.53|0
1643824660000|2022-02-02 17:57:40|301.56|295.56|301.56|295.56|301.56|295.56|301.55|295.55|0
1643824670000|2022-02-02 17:57:50|301.55|295.55|301.59|295.59|301.59|295.59|301.55|295.55|0
1643824680000|2022-02-02 17:58:00|301.58|295.58|301.58|295.58|301.59|295.59|301.58|295.58|0
1643824690000|2022-02-02 17:58:10|301.56|295.56|301.55|295.55|301.56|295.56|301.55|295.55|0
1643824700000|2022-02-02 17:58:20|301.54|295.54|301.58|295.58|301.58|295.58|301.54|295.54|0
1643824710000|2022-02-02 17:58:30|301.57|295.57|301.58|295.58|301.58|295.58|301.57|295.57|0
1643824720000|2022-02-02 17:58:40|301.56|295.56|301.56|295.56|301.56|295.56|301.56|295.56|0
1643824730000|2022-02-02 17:58:50|301.55|295.55|301.55|295.55|301.55|295.55|301.55|295.55|0
1643824740000|2022-02-02 17:59:00|301.56|295.56|301.53|295.53|301.56|295.56|301.53|295.53|0
1643824750000|2022-02-02 17:59:10|301.52|295.52|301.53|295.53|301.53|295.53|301.52|295.52|0
1643824760000|2022-02-02 17:59:20|301.55|295.55|301.57|295.57|301.57|295.57|301.55|295.55|0
1643824770000|2022-02-02 17:59:30|301.56|295.56|301.57|295.57|301.57|295.57|301.56|295.56|0
1643824780000|2022-02-02 17:59:40|301.56|295.56|301.68|295.68|301.69|295.69|301.56|295.56|0
1643824790000|2022-02-02 17:59:50|301.69|295.69|301.78|295.78|301.78|295.78|301.69|295.69|0
1643824800000|2022-02-02 18:00:00|301.81|295.81|301.8|295.8|301.81|295.81|301.8|295.8|0
1643824810000|2022-02-02 18:00:10|301.79|295.79|301.79|295.79|301.8|295.8|301.79|295.79|0
1643824850000|2022-02-02 18:00:50|301.76|295.76|301.83|295.83|301.83|295.83|301.75|295.75|0
1643824860000|2022-02-02 18:01:00|301.82|295.82|301.78|295.78|301.82|295.82|301.78|295.78|0
1643824870000|2022-02-02 18:01:10|301.75|295.75|301.77|295.77|301.77|295.77|301.75|295.75|0
1643824890000|2022-02-02 18:01:30|301.78|295.78|301.77|295.77|301.78|295.78|301.77|295.77|0
1643824900000|2022-02-02 18:01:40|301.78|295.78|301.78|295.78|301.79|295.79|301.78|295.78|0
1643824910000|2022-02-02 18:01:50|301.79|295.79|301.78|295.78|301.79|295.79|301.78|295.78|0
1643824920000|2022-02-02 18:02:00|301.79|295.79|301.69|295.69|301.79|295.79|301.68|295.68|0
1643824930000|2022-02-02 18:02:10|301.68|295.68|301.69|295.69|301.69|295.69|301.68|295.68|0
1643824940000|2022-02-02 18:02:20|301.68|295.68|301.69|295.69|301.69|295.69|301.68|295.68|0
1643824950000|2022-02-02 18:02:30|301.7|295.7|301.69|295.69|301.7|295.7|301.69|295.69|0
1643824960000|2022-02-02 18:02:40|301.66|295.66|301.76|295.76|301.76|295.76|301.66|295.66|0
1643824970000|2022-02-02 18:02:50|301.69|295.69|301.64|295.64|301.69|295.69|301.64|295.64|0
1643824980000|2022-02-02 18:03:00|301.5|295.5|301.49|295.49|301.5|295.5|301.49|295.49|0
1643824990000|2022-02-02 18:03:10|301.44|295.44|301.44|295.44|301.44|295.44|301.44|295.44|0
1643825000000|2022-02-02 18:03:20|301.45|295.45|301.44|295.44|301.45|295.45|301.44|295.44|0
1643825010000|2022-02-02 18:03:30|301.45|295.45|301.48|295.48|301.48|295.48|301.45|295.45|0
1643825020000|2022-02-02 18:03:40|301.49|295.49|301.49|295.49|301.49|295.49|301.49|295.49|0
1643825040000|2022-02-02 18:04:00|301.46|295.46|301.45|295.45|301.46|295.46|301.45|295.45|0
1643825070000|2022-02-02 18:04:30|301.41|295.41|301.41|295.41|301.43|295.43|301.41|295.41|0
1643825090000|2022-02-02 18:04:50|301.4|295.4|301.47|295.47|301.47|295.47|301.4|295.4|0
1643825100000|2022-02-02 18:05:00|301.48|295.48|301.47|295.47|301.48|295.48|301.47|295.47|0
1643825110000|2022-02-02 18:05:10|301.46|295.46|301.4|295.4|301.46|295.46|301.4|295.4|0
1643825120000|2022-02-02 18:05:20|301.35|295.35|301.35|295.35|301.35|295.35|301.35|295.35|0
1643825130000|2022-02-02 18:05:30|301.32|295.32|301.31|295.31|301.32|295.32|301.31|295.31|0
1643825140000|2022-02-02 18:05:40|301.19|295.19|301.19|295.19|301.19|295.19|301.19|295.19|0
1643825150000|2022-02-02 18:05:50|301.18|295.18|301.09|295.09|301.18|295.18|301.09|295.09|0
1643825160000|2022-02-02 18:06:00|301.27|295.27|301.28|295.28|301.28|295.28|301.27|295.27|0
1643825170000|2022-02-02 18:06:10|301.27|295.27|301.23|295.23|301.31|295.31|301.23|295.23|0
1643825180000|2022-02-02 18:06:20|301.24|295.24|301.24|295.24|301.24|295.24|301.24|295.24|0
1643825190000|2022-02-02 18:06:30|301.27|295.27|301.27|295.27|301.27|295.27|301.27|295.27|0
1643825200000|2022-02-02 18:06:40|301.22|295.22|301.22|295.22|301.22|295.22|301.22|295.22|0
1643825210000|2022-02-02 18:06:50|301.23|295.23|301.23|295.23|301.23|295.23|301.23|295.23|0
1643825220000|2022-02-02 18:07:00|301.26|295.26|301.29|295.29|301.29|295.29|301.26|295.26|0
1643825230000|2022-02-02 18:07:10|301.32|295.32|301.34|295.34|301.34|295.34|301.32|295.32|0
1643825240000|2022-02-02 18:07:20|301.39|295.39|301.45|295.45|301.45|295.45|301.39|295.39|0
1643825250000|2022-02-02 18:07:30|301.44|295.44|301.44|295.44|301.44|295.44|301.44|295.44|0
1643825260000|2022-02-02 18:07:40|301.52|295.52|301.56|295.56|301.56|295.56|301.52|295.52|0
1643825280000|2022-02-02 18:08:00|301.57|295.57|301.56|295.56|301.57|295.57|301.56|295.56|0
1643825290000|2022-02-02 18:08:10|301.66|295.66|301.63|295.63|301.66|295.66|301.63|295.63|0
1643825300000|2022-02-02 18:08:20|301.64|295.64|301.67|295.67|301.67|295.67|301.64|295.64|0
1643825320000|2022-02-02 18:08:40|301.63|295.63|301.63|295.63|301.63|295.63|301.63|295.63|0
1643825330000|2022-02-02 18:08:50|301.64|295.64|301.65|295.65|301.65|295.65|301.64|295.64|0
1643825340000|2022-02-02 18:09:00|301.64|295.64|301.64|295.64|301.64|295.64|301.64|295.64|0
1643825350000|2022-02-02 18:09:10|301.63|295.63|301.63|295.63|301.63|295.63|301.63|295.63|0
1643825360000|2022-02-02 18:09:20|301.69|295.69|301.69|295.69|301.69|295.69|301.68|295.68|0
1643825370000|2022-02-02 18:09:30|301.68|295.68|301.67|295.67|301.68|295.68|301.66|295.66|0
1643825380000|2022-02-02 18:09:40|301.66|295.66|301.58|295.58|301.66|295.66|301.58|295.58|0
1643825400000|2022-02-02 18:10:00|301.52|295.52|301.52|295.52|301.53|295.53|301.52|295.52|0
1643825410000|2022-02-02 18:10:10|301.53|295.53|301.52|295.52|301.53|295.53|301.52|295.52|0
1643825420000|2022-02-02 18:10:20|301.51|295.51|301.31|295.31|301.51|295.51|301.31|295.31|0
1643825430000|2022-02-02 18:10:30|301.35|295.35|301.13|295.13|301.35|295.35|301.13|295.13|0
1643825440000|2022-02-02 18:10:40|301.08|295.08|301|295|301.08|295.08|300.99|294.99|0
1643825450000|2022-02-02 18:10:50|301.03|295.03|301|295|301.03|295.03|301|295|0
1643825460000|2022-02-02 18:11:00|301.01|295.01|301.08|295.08|301.09|295.09|301.01|295.01|0
1643825470000|2022-02-02 18:11:10|301.09|295.09|301.1|295.1|301.13|295.13|301.07|295.07|0
1643825480000|2022-02-02 18:11:20|301.14|295.14|301.15|295.15|301.19|295.19|301.14|295.14|0
1643825490000|2022-02-02 18:11:30|301.18|295.18|301.18|295.18|301.18|295.18|301.18|295.18|0
1643825500000|2022-02-02 18:11:40|301.17|295.17|301.17|295.17|301.17|295.17|301.17|295.17|0
1643825510000|2022-02-02 18:11:50|301.16|295.16|301.17|295.17|301.17|295.17|301.16|295.16|0
1643825520000|2022-02-02 18:12:00|301.16|295.16|301.16|295.16|301.17|295.17|301.16|295.16|0
1643825550000|2022-02-02 18:12:30|301.15|295.15|301.15|295.15|301.15|295.15|301.15|295.15|0
1643825560000|2022-02-02 18:12:40|301.14|295.14|301.13|295.13|301.17|295.17|301.13|295.13|0
1643825570000|2022-02-02 18:12:50|301.1|295.1|301.1|295.1|301.1|295.1|301.1|295.1|0
1643825580000|2022-02-02 18:13:00|301.09|295.09|301.06|295.06|301.09|295.09|301.06|295.06|0
1643825590000|2022-02-02 18:13:10|301.09|295.09|300.94|294.94|301.09|295.09|300.94|294.94|0
1643825600000|2022-02-02 18:13:20|300.95|294.95|300.95|294.95|300.95|294.95|300.95|294.95|0
1643825620000|2022-02-02 18:13:40|300.9|294.9|300.94|294.94|300.94|294.94|300.9|294.9|0
1643825630000|2022-02-02 18:13:50|300.97|294.97|300.97|294.97|300.97|294.97|300.96|294.96|0
1643825640000|2022-02-02 18:14:00|300.96|294.96|300.97|294.97|300.97|294.97|300.96|294.96|0
1643825660000|2022-02-02 18:14:20|300.99|294.99|300.99|294.99|300.99|294.99|300.99|294.99|0
1643825670000|2022-02-02 18:14:30|301|295|300.93|294.93|301|295|300.93|294.93|0
1643825680000|2022-02-02 18:14:40|300.94|294.94|300.94|294.94|300.94|294.94|300.94|294.94|0
1643825690000|2022-02-02 18:14:50|300.93|294.93|300.94|294.94|300.94|294.94|300.93|294.93|0
1643825700000|2022-02-02 18:15:00|300.95|294.95|300.96|294.96|300.96|294.96|300.95|294.95|0
1643825710000|2022-02-02 18:15:10|300.98|294.98|300.96|294.96|300.98|294.98|300.95|294.95|0
1643825720000|2022-02-02 18:15:20|300.95|294.95|301.08|295.08|301.08|295.08|300.95|294.95|0
1643825730000|2022-02-02 18:15:30|300.95|294.95|300.95|294.95|300.95|294.95|300.95|294.95|0
1643825740000|2022-02-02 18:15:40|300.96|294.96|300.96|294.96|300.96|294.96|300.96|294.96|0
1643825760000|2022-02-02 18:16:00|300.98|294.98|301.02|295.02|301.04|295.04|300.98|294.98|0
1643825770000|2022-02-02 18:16:10|301.04|295.04|301.11|295.11|301.11|295.11|301.04|295.04|0
1643825780000|2022-02-02 18:16:20|301.25|295.25|301.26|295.26|301.26|295.26|301.21|295.21|0
1643825790000|2022-02-02 18:16:30|301.28|295.28|301.27|295.27|301.28|295.28|301.27|295.27|0
1643825800000|2022-02-02 18:16:40|301.39|295.39|301.37|295.37|301.39|295.39|301.37|295.37|0
1643825810000|2022-02-02 18:16:50|301.36|295.36|301.36|295.36|301.36|295.36|301.36|295.36|0
1643825820000|2022-02-02 18:17:00|301.33|295.33|301.3|295.3|301.34|295.34|301.27|295.27|0
1643825830000|2022-02-02 18:17:10|301.33|295.33|301.33|295.33|301.36|295.36|301.33|295.33|0
1643825840000|2022-02-02 18:17:20|301.41|295.41|301.4|295.4|301.41|295.41|301.4|295.4|0
1643825850000|2022-02-02 18:17:30|301.43|295.43|301.44|295.44|301.44|295.44|301.43|295.43|0
1643825860000|2022-02-02 18:17:40|301.45|295.45|301.45|295.45|301.45|295.45|301.45|295.45|0
1643825870000|2022-02-02 18:17:50|301.49|295.49|301.52|295.52|301.52|295.52|301.49|295.49|0
1643825880000|2022-02-02 18:18:00|301.51|295.51|301.51|295.51|301.51|295.51|301.51|295.51|0
1643825890000|2022-02-02 18:18:10|301.48|295.48|301.5|295.5|301.5|295.5|301.48|295.48|0
1643825900000|2022-02-02 18:18:20|301.49|295.49|301.5|295.5|301.5|295.5|301.49|295.49|0
1643825920000|2022-02-02 18:18:40|301.59|295.59|301.59|295.59|301.6|295.6|301.59|295.59|0
1643825930000|2022-02-02 18:18:50|301.62|295.62|301.62|295.62|301.62|295.62|301.62|295.62|0
1643825940000|2022-02-02 18:19:00|301.61|295.61|301.6|295.6|301.61|295.61|301.6|295.6|0
1643825950000|2022-02-02 18:19:10|301.59|295.59|301.61|295.61|301.61|295.61|301.59|295.59|0
1643825960000|2022-02-02 18:19:20|301.59|295.59|301.47|295.47|301.59|295.59|301.47|295.47|0
1643825990000|2022-02-02 18:19:50|301.44|295.44|301.44|295.44|301.44|295.44|301.44|295.44|0
1643826000000|2022-02-02 18:20:00|301.45|295.45|301.46|295.46|301.46|295.46|301.45|295.45|0
1643826010000|2022-02-02 18:20:10|301.47|295.47|301.46|295.46|301.47|295.47|301.46|295.46|0
1643826030000|2022-02-02 18:20:30|301.45|295.45|301.45|295.45|301.45|295.45|301.45|295.45|0
1643826040000|2022-02-02 18:20:40|301.46|295.46|301.46|295.46|301.46|295.46|301.46|295.46|0
1643826050000|2022-02-02 18:20:50|301.31|295.31|301.3|295.3|301.32|295.32|301.3|295.3|0
1643826060000|2022-02-02 18:21:00|301.31|295.31|301.19|295.19|301.31|295.31|301.19|295.19|0
1643826070000|2022-02-02 18:21:10|301.15|295.15|301.15|295.15|301.15|295.15|301.14|295.14|0
1643826100000|2022-02-02 18:21:40|301.14|295.14|301.11|295.11|301.14|295.14|301.1|295.1|0
1643826110000|2022-02-02 18:21:50|301.14|295.14|301.14|295.14|301.14|295.14|301.14|295.14|0
1643826130000|2022-02-02 18:22:10|301.13|295.13|301.13|295.13|301.13|295.13|301.13|295.13|0
1643826140000|2022-02-02 18:22:20|301.12|295.12|301.12|295.12|301.12|295.12|301.12|295.12|0
1643826150000|2022-02-02 18:22:30|301.13|295.13|301.11|295.11|301.13|295.13|301.11|295.11|0
1643826160000|2022-02-02 18:22:40|301.12|295.12|301.13|295.13|301.13|295.13|301.12|295.12|0
1643826170000|2022-02-02 18:22:50|301.17|295.17|301.18|295.18|301.18|295.18|301.17|295.17|0
1643826190000|2022-02-02 18:23:10|301.19|295.19|301.18|295.18|301.19|295.19|301.18|295.18|0
1643826200000|2022-02-02 18:23:20|301.19|295.19|301.19|295.19|301.19|295.19|301.19|295.19|0
1643826230000|2022-02-02 18:23:50|301.18|295.18|301.19|295.19|301.19|295.19|301.18|295.18|0
1643826240000|2022-02-02 18:24:00|301.18|295.18|301.18|295.18|301.18|295.18|301.18|295.18|0
1643826250000|2022-02-02 18:24:10|301.17|295.17|301.09|295.09|301.17|295.17|301.08|295.08|0
1643826260000|2022-02-02 18:24:20|301.04|295.04|301.08|295.08|301.08|295.08|301.04|295.04|0
1643826270000|2022-02-02 18:24:30|301.04|295.04|300.99|294.99|301.04|295.04|300.95|294.95|0
1643826290000|2022-02-02 18:24:50|301|295|301|295|301|295|300.99|294.99|0
1643826300000|2022-02-02 18:25:00|300.99|294.99|300.99|294.99|301|295|300.99|294.99|0
1643826310000|2022-02-02 18:25:10|301|295|301|295|301|295|301|295|0
1643826320000|2022-02-02 18:25:20|300.97|294.97|300.97|294.97|300.97|294.97|300.97|294.97|0
1643826340000|2022-02-02 18:25:40|300.98|294.98|300.83|294.83|300.98|294.98|300.83|294.83|0
1643826350000|2022-02-02 18:25:50|300.88|294.88|300.86|294.86|300.88|294.88|300.86|294.86|0
1643826360000|2022-02-02 18:26:00|300.85|294.85|300.86|294.86|300.86|294.86|300.85|294.85|0
1643826370000|2022-02-02 18:26:10|300.85|294.85|300.85|294.85|300.85|294.85|300.85|294.85|0
1643826380000|2022-02-02 18:26:20|300.84|294.84|300.75|294.75|300.84|294.84|300.75|294.75|0
1643826390000|2022-02-02 18:26:30|300.72|294.72|300.72|294.72|300.72|294.72|300.72|294.72|0
1643826400000|2022-02-02 18:26:40|300.79|294.79|300.79|294.79|300.8|294.8|300.79|294.79|0
1643826420000|2022-02-02 18:27:00|300.78|294.78|300.78|294.78|300.78|294.78|300.78|294.78|0
1643826440000|2022-02-02 18:27:20|300.77|294.77|300.78|294.78|300.78|294.78|300.77|294.77|0
1643826450000|2022-02-02 18:27:30|300.77|294.77|300.73|294.73|300.78|294.78|300.73|294.73|0
1643826460000|2022-02-02 18:27:40|300.7|294.7|300.68|294.68|300.7|294.7|300.68|294.68|0
1643826470000|2022-02-02 18:27:50|300.58|294.58|300.57|294.57|300.58|294.58|300.57|294.57|0
1643826480000|2022-02-02 18:28:00|300.48|294.48|300.5|294.5|300.5|294.5|300.48|294.48|0
1643826490000|2022-02-02 18:28:10|300.49|294.49|300.5|294.5|300.51|294.51|300.49|294.49|0
1643826500000|2022-02-02 18:28:20|300.51|294.51|300.49|294.49|300.51|294.51|300.49|294.49|0
1643826510000|2022-02-02 18:28:30|300.48|294.48|300.49|294.49|300.49|294.49|300.48|294.48|0
1643826520000|2022-02-02 18:28:40|300.47|294.47|300.45|294.45|300.47|294.47|300.45|294.45|0
1643826530000|2022-02-02 18:28:50|300.48|294.48|300.45|294.45|300.48|294.48|300.45|294.45|0
1643826540000|2022-02-02 18:29:00|300.44|294.44|300.37|294.37|300.44|294.44|300.35|294.35|0
1643826560000|2022-02-02 18:29:20|300.38|294.38|300.37|294.37|300.39|294.39|300.37|294.37|0
1643826570000|2022-02-02 18:29:30|300.39|294.39|300.39|294.39|300.39|294.39|300.39|294.39|0
1643826580000|2022-02-02 18:29:40|300.38|294.38|300.41|294.41|300.41|294.41|300.38|294.38|0
1643826600000|2022-02-02 18:30:00|300.32|294.32|300.31|294.31|300.32|294.32|300.28|294.28|0
1643826610000|2022-02-02 18:30:10|300.32|294.32|300.31|294.31|300.32|294.32|300.31|294.31|0
1643826620000|2022-02-02 18:30:20|300.32|294.32|300.43|294.43|300.43|294.43|300.31|294.31|0
1643826630000|2022-02-02 18:30:30|300.48|294.48|300.48|294.48|300.48|294.48|300.48|294.48|0
1643826640000|2022-02-02 18:30:40|300.5|294.5|300.6|294.6|300.6|294.6|300.49|294.49|0
1643826650000|2022-02-02 18:30:50|300.59|294.59|300.59|294.59|300.59|294.59|300.59|294.59|0
1643826660000|2022-02-02 18:31:00|300.58|294.58|300.55|294.55|300.59|294.59|300.55|294.55|0
1643826670000|2022-02-02 18:31:10|300.53|294.53|300.7|294.7|300.7|294.7|300.53|294.53|0
1643826680000|2022-02-02 18:31:20|300.66|294.66|300.66|294.66|300.66|294.66|300.66|294.66|0
1643826690000|2022-02-02 18:31:30|300.68|294.68|300.59|294.59|300.68|294.68|300.54|294.54|0
1643826700000|2022-02-02 18:31:40|300.6|294.6|300.57|294.57|300.6|294.6|300.57|294.57|0
1643826710000|2022-02-02 18:31:50|300.58|294.58|300.56|294.56|300.58|294.58|300.56|294.56|0
1643826730000|2022-02-02 18:32:10|300.47|294.47|300.47|294.47|300.48|294.48|300.47|294.47|0
1643826750000|2022-02-02 18:32:30|300.48|294.48|300.51|294.51|300.53|294.53|300.48|294.48|0
1643826760000|2022-02-02 18:32:40|300.48|294.48|300.48|294.48|300.48|294.48|300.48|294.48|0
1643826770000|2022-02-02 18:32:50|300.5|294.5|300.5|294.5|300.5|294.5|300.5|294.5|0
1643826780000|2022-02-02 18:33:00|300.49|294.49|300.5|294.5|300.5|294.5|300.49|294.49|0
1643826790000|2022-02-02 18:33:10|300.51|294.51|300.52|294.52|300.52|294.52|300.51|294.51|0
1643826800000|2022-02-02 18:33:20|300.51|294.51|300.52|294.52|300.52|294.52|300.51|294.51|0
1643826820000|2022-02-02 18:33:40|300.54|294.54|300.57|294.57|300.57|294.57|300.54|294.54|0
1643826840000|2022-02-02 18:34:00|300.54|294.54|300.54|294.54|300.54|294.54|300.5|294.5|0
1643826850000|2022-02-02 18:34:10|300.5|294.5|300.52|294.52|300.52|294.52|300.5|294.5|0
1643826860000|2022-02-02 18:34:20|300.57|294.57|300.57|294.57|300.57|294.57|300.57|294.57|0
1643826870000|2022-02-02 18:34:30|300.52|294.52|300.56|294.56|300.56|294.56|300.52|294.52|0
1643826880000|2022-02-02 18:34:40|300.57|294.57|300.58|294.58|300.58|294.58|300.57|294.57|0
1643826900000|2022-02-02 18:35:00|300.6|294.6|300.6|294.6|300.6|294.6|300.6|294.6|0
1643826910000|2022-02-02 18:35:10|300.7|294.7|300.76|294.76|300.76|294.76|300.7|294.7|0
1643826920000|2022-02-02 18:35:20|300.77|294.77|300.78|294.78|300.79|294.79|300.77|294.77|0
1643826930000|2022-02-02 18:35:30|300.79|294.79|300.88|294.88|300.88|294.88|300.78|294.78|0
1643826940000|2022-02-02 18:35:40|300.89|294.89|300.89|294.89|300.89|294.89|300.89|294.89|0
1643826950000|2022-02-02 18:35:50|300.97|294.97|300.96|294.96|300.97|294.97|300.96|294.96|0
1643826960000|2022-02-02 18:36:00|300.93|294.93|300.89|294.89|300.93|294.93|300.89|294.89|0
1643826980000|2022-02-02 18:36:20|300.9|294.9|300.89|294.89|300.9|294.9|300.89|294.89|0
1643827020000|2022-02-02 18:37:00|300.88|294.88|300.88|294.88|300.88|294.88|300.88|294.88|0
1643827040000|2022-02-02 18:37:20|300.87|294.87|300.87|294.87|300.87|294.87|300.87|294.87|0
1643827050000|2022-02-02 18:37:30|300.89|294.89|300.9|294.9|300.9|294.9|300.89|294.89|0
1643827060000|2022-02-02 18:37:40|300.92|294.92|300.92|294.92|300.92|294.92|300.92|294.92|0
1643827070000|2022-02-02 18:37:50|300.93|294.93|300.93|294.93|300.93|294.93|300.93|294.93|0
1643827080000|2022-02-02 18:38:00|300.9|294.9|300.9|294.9|300.9|294.9|300.9|294.9|0
1643827090000|2022-02-02 18:38:10|300.84|294.84|300.84|294.84|300.84|294.84|300.84|294.84|0
1643827100000|2022-02-02 18:38:20|300.83|294.83|300.8|294.8|300.83|294.83|300.8|294.8|0
1643827110000|2022-02-02 18:38:30|300.79|294.79|300.79|294.79|300.79|294.79|300.79|294.79|0
1643827120000|2022-02-02 18:38:40|300.76|294.76|300.76|294.76|300.76|294.76|300.76|294.76|0
1643827130000|2022-02-02 18:38:50|300.77|294.77|300.77|294.77|300.77|294.77|300.77|294.77|0
1643827160000|2022-02-02 18:39:20|300.74|294.74|300.71|294.71|300.74|294.74|300.71|294.71|0
1643827170000|2022-02-02 18:39:30|300.75|294.75|300.76|294.76|300.76|294.76|300.75|294.75|0
1643827180000|2022-02-02 18:39:40|300.7|294.7|300.69|294.69|300.7|294.7|300.65|294.65|0
1643827200000|2022-02-02 18:40:00|300.71|294.71|300.72|294.72|300.72|294.72|300.71|294.71|0
1643827210000|2022-02-02 18:40:10|300.74|294.74|300.74|294.74|300.74|294.74|300.73|294.73|0
1643827220000|2022-02-02 18:40:20|300.68|294.68|300.68|294.68|300.68|294.68|300.68|294.68|0
1643827230000|2022-02-02 18:40:30|300.66|294.66|300.66|294.66|300.66|294.66|300.66|294.66|0
1643827250000|2022-02-02 18:40:50|300.63|294.63|300.63|294.63|300.63|294.63|300.63|294.63|0
1643827260000|2022-02-02 18:41:00|300.66|294.66|300.66|294.66|300.66|294.66|300.66|294.66|0
1643827270000|2022-02-02 18:41:10|300.67|294.67|300.71|294.71|300.71|294.71|300.67|294.67|0
1643827280000|2022-02-02 18:41:20|300.72|294.72|300.7|294.7|300.72|294.72|300.7|294.7|0
1643827300000|2022-02-02 18:41:40|300.68|294.68|300.68|294.68|300.68|294.68|300.68|294.68|0
1643827310000|2022-02-02 18:41:50|300.65|294.65|300.66|294.66|300.66|294.66|300.65|294.65|0
1643827320000|2022-02-02 18:42:00|300.59|294.59|300.59|294.59|300.59|294.59|300.59|294.59|0
1643827330000|2022-02-02 18:42:10|300.54|294.54|300.57|294.57|300.57|294.57|300.54|294.54|0
1643827340000|2022-02-02 18:42:20|300.49|294.49|300.43|294.43|300.49|294.49|300.43|294.43|0
1643827350000|2022-02-02 18:42:30|300.29|294.29|300.01|294.01|300.29|294.29|300|294|0
1643827360000|2022-02-02 18:42:40|299.98|293.98|299.8|293.8|299.98|293.98|299.8|293.8|0
1643827370000|2022-02-02 18:42:50|299.79|293.79|299.63|293.63|299.82|293.82|299.63|293.63|0
1643827380000|2022-02-02 18:43:00|299.66|293.66|299.67|293.67|299.67|293.67|299.66|293.66|0
1643827390000|2022-02-02 18:43:10|299.56|293.56|299.56|293.56|299.56|293.56|299.56|293.56|0
1643827410000|2022-02-02 18:43:30|299.55|293.55|299.55|293.55|299.55|293.55|299.55|293.55|0
1643827420000|2022-02-02 18:43:40|299.54|293.54|299.51|293.51|299.55|293.55|299.51|293.51|0
1643827430000|2022-02-02 18:43:50|299.52|293.52|299.08|293.08|299.52|293.52|299.08|293.08|0
1643827440000|2022-02-02 18:44:00|299.01|293.01|298.91|292.91|299.01|293.01|298.91|292.91|0
1643827450000|2022-02-02 18:44:10|298.86|292.86|298.49|292.49|298.86|292.86|298.49|292.49|0
1643827460000|2022-02-02 18:44:20|298.4|292.4|298.41|292.41|298.41|292.41|298.4|292.4|0
1643827470000|2022-02-02 18:44:30|298.38|292.38|298.47|292.47|298.47|292.47|298.38|292.38|0
1643827480000|2022-02-02 18:44:40|298.41|292.41|298.41|292.41|298.41|292.41|298.41|292.41|0
1643827490000|2022-02-02 18:44:50|298.44|292.44|298.44|292.44|298.45|292.45|298.44|292.44|0
1643827500000|2022-02-02 18:45:00|298.39|292.39|298.39|292.39|298.39|292.39|298.39|292.39|0
1643827520000|2022-02-02 18:45:20|298.4|292.4|298.42|292.42|298.42|292.42|298.4|292.4|0
1643827530000|2022-02-02 18:45:30|298.39|292.39|298.52|292.52|298.52|292.52|298.39|292.39|0
1643827540000|2022-02-02 18:45:40|298.55|292.55|298.67|292.67|298.67|292.67|298.55|292.55|0
1643827550000|2022-02-02 18:45:50|298.66|292.66|298.66|292.66|298.66|292.66|298.66|292.66|0
1643827560000|2022-02-02 18:46:00|298.67|292.67|298.79|292.79|298.79|292.79|298.67|292.67|0
1643827570000|2022-02-02 18:46:10|298.88|292.88|298.93|292.93|298.93|292.93|298.88|292.88|0
1643827580000|2022-02-02 18:46:20|298.95|292.95|299.08|293.08|299.08|293.08|298.95|292.95|0
1643827590000|2022-02-02 18:46:30|299.13|293.13|299.13|293.13|299.13|293.13|299.13|293.13|0
1643827600000|2022-02-02 18:46:40|299.12|293.12|299.27|293.27|299.27|293.27|299.12|293.12|0
1643827610000|2022-02-02 18:46:50|299.14|293.14|299.14|293.14|299.14|293.14|299.14|293.14|0
1643827620000|2022-02-02 18:47:00|299.15|293.15|299.15|293.15|299.2|293.2|299.15|293.15|0
1643827630000|2022-02-02 18:47:10|299.16|293.16|299.05|293.05|299.16|293.16|299.05|293.05|0
1643827640000|2022-02-02 18:47:20|299.14|293.14|299.15|293.15|299.15|293.15|299.14|293.14|0
1643827650000|2022-02-02 18:47:30|299.16|293.16|299.15|293.15|299.17|293.17|299.15|293.15|0
1643827660000|2022-02-02 18:47:40|299.1|293.1|299.07|293.07|299.1|293.1|299.07|293.07|0
1643827680000|2022-02-02 18:48:00|299.08|293.08|298.98|292.98|299.08|293.08|298.98|292.98|0
1643827690000|2022-02-02 18:48:10|298.93|292.93|298.93|292.93|298.93|292.93|298.93|292.93|0
1643827700000|2022-02-02 18:48:20|298.91|292.91|298.91|292.91|298.91|292.91|298.91|292.91|0
1643827710000|2022-02-02 18:48:30|298.9|292.9|298.95|292.95|298.95|292.95|298.9|292.9|0
1643827720000|2022-02-02 18:48:40|298.96|292.96|298.87|292.87|298.96|292.96|298.87|292.87|0
1643827730000|2022-02-02 18:48:50|298.86|292.86|298.88|292.88|298.88|292.88|298.84|292.84|0
1643827740000|2022-02-02 18:49:00|298.82|292.82|298.78|292.78|298.82|292.82|298.78|292.78|0
1643827760000|2022-02-02 18:49:20|298.77|292.77|298.77|292.77|298.77|292.77|298.77|292.77|0
1643827770000|2022-02-02 18:49:30|298.78|292.78|298.7|292.7|298.78|292.78|298.69|292.69|0
1643827780000|2022-02-02 18:49:40|298.63|292.63|298.58|292.58|298.63|292.63|298.58|292.58|0
1643827790000|2022-02-02 18:49:50|298.6|292.6|298.51|292.51|298.6|292.6|298.51|292.51|0
1643827800000|2022-02-02 18:50:00|298.56|292.56|298.53|292.53|298.56|292.56|298.53|292.53|0
1643827810000|2022-02-02 18:50:10|298.54|292.54|298.57|292.57|298.6|292.6|298.54|292.54|0
1643827820000|2022-02-02 18:50:20|298.5|292.5|298.49|292.49|298.5|292.5|298.48|292.48|0
1643827840000|2022-02-02 18:50:40|298.44|292.44|298.45|292.45|298.45|292.45|298.44|292.44|0
1643827860000|2022-02-02 18:51:00|298.46|292.46|298.46|292.46|298.46|292.46|298.45|292.45|0
1643827880000|2022-02-02 18:51:20|298.45|292.45|298.45|292.45|298.45|292.45|298.45|292.45|0
1643827890000|2022-02-02 18:51:30|298.42|292.42|298.27|292.27|298.42|292.42|298.27|292.27|0
1643827900000|2022-02-02 18:51:40|298.32|292.32|298.22|292.22|298.32|292.32|298.21|292.21|0
1643827910000|2022-02-02 18:51:50|298.21|292.21|298.21|292.21|298.21|292.21|298.21|292.21|0
1643827930000|2022-02-02 18:52:10|298.18|292.18|298.18|292.18|298.18|292.18|298.18|292.18|0
1643827940000|2022-02-02 18:52:20|298.17|292.17|298.27|292.27|298.27|292.27|298.14|292.14|0
1643827950000|2022-02-02 18:52:30|298.33|292.33|298.35|292.35|298.35|292.35|298.33|292.33|0
1643827960000|2022-02-02 18:52:40|298.34|292.34|298.29|292.29|298.34|292.34|298.28|292.28|0
1643827970000|2022-02-02 18:52:50|298.2|292.2|298.16|292.16|298.2|292.2|298.15|292.15|0
1643827980000|2022-02-02 18:53:00|298.2|292.2|298.11|292.11|298.2|292.2|298.11|292.11|0
1643827990000|2022-02-02 18:53:10|298.1|292.1|298.13|292.13|298.13|292.13|298.1|292.1|0
1643828000000|2022-02-02 18:53:20|298.12|292.12|298.12|292.12|298.12|292.12|298.12|292.12|0
1643828010000|2022-02-02 18:53:30|298.13|292.13|298.14|292.14|298.14|292.14|298.13|292.13|0
1643828020000|2022-02-02 18:53:40|298.06|292.06|298.14|292.14|298.14|292.14|298.06|292.06|0
1643828030000|2022-02-02 18:53:50|298.27|292.27|298.14|292.14|298.27|292.27|298.14|292.14|0
1643828040000|2022-02-02 18:54:00|298|292|297.98|291.98|298|292|297.97|291.97|0
1643828050000|2022-02-02 18:54:10|297.94|291.94|297.94|291.94|297.94|291.94|297.94|291.94|0
1643828060000|2022-02-02 18:54:20|297.95|291.95|297.88|291.88|297.95|291.95|297.88|291.88|0
1643828070000|2022-02-02 18:54:30|297.89|291.89|297.88|291.88|297.89|291.89|297.88|291.88|0
1643828080000|2022-02-02 18:54:40|297.87|291.87|297.87|291.87|297.87|291.87|297.87|291.87|0
1643828090000|2022-02-02 18:54:50|297.86|291.86|297.86|291.86|297.86|291.86|297.86|291.86|0
1643828100000|2022-02-02 18:55:00|297.87|291.87|297.94|291.94|297.94|291.94|297.83|291.83|0
1643828110000|2022-02-02 18:55:10|297.96|291.96|297.83|291.83|297.96|291.96|297.83|291.83|0
1643828120000|2022-02-02 18:55:20|297.88|291.88|297.9|291.9|298.01|292.01|297.87|291.87|0
1643828130000|2022-02-02 18:55:30|297.89|291.89|297.98|291.98|297.98|291.98|297.89|291.89|0
1643828140000|2022-02-02 18:55:40|298.12|292.12|298.13|292.13|298.13|292.13|298.12|292.12|0
1643828150000|2022-02-02 18:55:50|298.14|292.14|298.14|292.14|298.14|292.14|298.14|292.14|0
1643828160000|2022-02-02 18:56:00|298.13|292.13|298.13|292.13|298.13|292.13|298.11|292.11|0
1643828170000|2022-02-02 18:56:10|298.14|292.14|298.23|292.23|298.24|292.24|298.14|292.14|0
1643828180000|2022-02-02 18:56:20|298.2|292.2|298.21|292.21|298.21|292.21|298.2|292.2|0
1643828190000|2022-02-02 18:56:30|298.22|292.22|298.19|292.19|298.22|292.22|298.19|292.19|0
1643828200000|2022-02-02 18:56:40|298.08|292.08|298.19|292.19|298.19|292.19|298.08|292.08|0
1643828210000|2022-02-02 18:56:50|298.15|292.15|298.15|292.15|298.15|292.15|298.15|292.15|0
1643828220000|2022-02-02 18:57:00|298.14|292.14|298.2|292.2|298.2|292.2|298.14|292.14|0
1643828240000|2022-02-02 18:57:20|298.21|292.21|298.24|292.24|298.24|292.24|298.2|292.2|0
1643828250000|2022-02-02 18:57:30|298.25|292.25|298.25|292.25|298.25|292.25|298.25|292.25|0
1643828260000|2022-02-02 18:57:40|298.22|292.22|298.22|292.22|298.22|292.22|298.22|292.22|0
1643828270000|2022-02-02 18:57:50|298.23|292.23|298.28|292.28|298.28|292.28|298.23|292.23|0
1643828280000|2022-02-02 18:58:00|298.25|292.25|298.25|292.25|298.25|292.25|298.25|292.25|0
1643828290000|2022-02-02 18:58:10|298.24|292.24|298.25|292.25|298.25|292.25|298.24|292.24|0
1643828300000|2022-02-02 18:58:20|298.26|292.26|298.27|292.27|298.27|292.27|298.26|292.26|0
1643828320000|2022-02-02 18:58:40|298.26|292.26|298.24|292.24|298.26|292.26|298.24|292.24|0
1643828330000|2022-02-02 18:58:50|298.25|292.25|298.25|292.25|298.25|292.25|298.25|292.25|0
1643828340000|2022-02-02 18:59:00|298.26|292.26|298.26|292.26|298.26|292.26|298.26|292.26|0
1643828350000|2022-02-02 18:59:10|298.4|292.4|298.4|292.4|298.4|292.4|298.4|292.4|0
1643828360000|2022-02-02 18:59:20|298.35|292.35|298.36|292.36|298.36|292.36|298.35|292.35|0
1643828370000|2022-02-02 18:59:30|298.35|292.35|298.39|292.39|298.39|292.39|298.35|292.35|0
1643828380000|2022-02-02 18:59:40|298.36|292.36|298.34|292.34|298.36|292.36|298.34|292.34|0
1643828400000|2022-02-02 19:00:00|298.3|292.3|298.25|292.25|298.3|292.3|298.25|292.25|0
1643828410000|2022-02-02 19:00:10|298.24|292.24|298.23|292.23|298.24|292.24|298.23|292.23|0
1643828420000|2022-02-02 19:00:20|298.26|292.26|298.26|292.26|298.26|292.26|298.26|292.26|0
1643828430000|2022-02-02 19:00:30|298.23|292.23|298.21|292.21|298.24|292.24|298.21|292.21|0
1643828440000|2022-02-02 19:00:40|298.23|292.23|298.2|292.2|298.23|292.23|298.2|292.2|0
1643828450000|2022-02-02 19:00:50|298.19|292.19|298.25|292.25|298.25|292.25|298.19|292.19|0
1643828460000|2022-02-02 19:01:00|298.27|292.27|298.32|292.32|298.32|292.32|298.27|292.27|0
1643828470000|2022-02-02 19:01:10|298.34|292.34|298.48|292.48|298.48|292.48|298.34|292.34|0
1643828480000|2022-02-02 19:01:20|298.49|292.49|298.58|292.58|298.58|292.58|298.48|292.48|0
1643828490000|2022-02-02 19:01:30|298.59|292.59|298.59|292.59|298.59|292.59|298.59|292.59|0
1643828500000|2022-02-02 19:01:40|298.56|292.56|298.58|292.58|298.61|292.61|298.56|292.56|0
1643828510000|2022-02-02 19:01:50|298.53|292.53|298.52|292.52|298.53|292.53|298.52|292.52|0
1643828520000|2022-02-02 19:02:00|298.5|292.5|298.58|292.58|298.58|292.58|298.5|292.5|0
1643828530000|2022-02-02 19:02:10|298.62|292.62|298.59|292.59|298.62|292.62|298.59|292.59|0
1643828550000|2022-02-02 19:02:30|298.57|292.57|298.57|292.57|298.57|292.57|298.56|292.56|0
1643828560000|2022-02-02 19:02:40|298.58|292.58|298.58|292.58|298.58|292.58|298.58|292.58|0
1643828570000|2022-02-02 19:02:50|298.59|292.59|298.6|292.6|298.6|292.6|298.58|292.58|0
1643828600000|2022-02-02 19:03:20|298.46|292.46|298.46|292.46|298.46|292.46|298.46|292.46|0
1643828610000|2022-02-02 19:03:30|298.47|292.47|298.57|292.57|298.57|292.57|298.47|292.47|0
1643828620000|2022-02-02 19:03:40|298.8|292.8|298.75|292.75|298.8|292.8|298.75|292.75|0
1643828640000|2022-02-02 19:04:00|298.76|292.76|298.85|292.85|298.85|292.85|298.76|292.76|0
1643828650000|2022-02-02 19:04:10|298.75|292.75|298.75|292.75|298.8|292.8|298.75|292.75|0
1643828660000|2022-02-02 19:04:20|298.78|292.78|298.85|292.85|298.85|292.85|298.78|292.78|0
1643828670000|2022-02-02 19:04:30|298.87|292.87|298.88|292.88|298.88|292.88|298.87|292.87|0
1643828680000|2022-02-02 19:04:40|298.83|292.83|298.89|292.89|298.89|292.89|298.83|292.83|0
1643828690000|2022-02-02 19:04:50|298.88|292.88|299.07|293.07|299.07|293.07|298.88|292.88|0
1643828700000|2022-02-02 19:05:00|299.17|293.17|299.21|293.21|299.22|293.22|299.16|293.16|0
1643828710000|2022-02-02 19:05:10|299.17|293.17|299.26|293.26|299.26|293.26|299.17|293.17|0
1643828720000|2022-02-02 19:05:20|299.31|293.31|299.31|293.31|299.31|293.31|299.3|293.3|0
1643828740000|2022-02-02 19:05:40|299.25|293.25|299.25|293.25|299.25|293.25|299.25|293.25|0
1643828750000|2022-02-02 19:05:50|299.43|293.43|299.44|293.44|299.44|293.44|299.43|293.43|0
1643828760000|2022-02-02 19:06:00|299.49|293.49|299.48|293.48|299.49|293.49|299.48|293.48|0
1643828770000|2022-02-02 19:06:10|299.47|293.47|299.44|293.44|299.53|293.53|299.34|293.34|0
1643828780000|2022-02-02 19:06:20|299.43|293.43|299.49|293.49|299.49|293.49|299.43|293.43|0
1643828790000|2022-02-02 19:06:30|299.5|293.5|299.49|293.49|299.5|293.5|299.49|293.49|0
1643828800000|2022-02-02 19:06:40|299.53|293.53|299.57|293.57|299.57|293.57|299.53|293.53|0
1643828810000|2022-02-02 19:06:50|299.42|293.42|299.53|293.53|299.53|293.53|299.42|293.42|0
1643828820000|2022-02-02 19:07:00|299.52|293.52|299.55|293.55|299.55|293.55|299.52|293.52|0
1643828830000|2022-02-02 19:07:10|299.53|293.53|299.47|293.47|299.53|293.53|299.47|293.47|0
1643828840000|2022-02-02 19:07:20|299.4|293.4|299.4|293.4|299.4|293.4|299.4|293.4|0
1643828850000|2022-02-02 19:07:30|299.37|293.37|299.5|293.5|299.5|293.5|299.37|293.37|0
1643828870000|2022-02-02 19:07:50|299.44|293.44|299.44|293.44|299.44|293.44|299.44|293.44|0
1643828880000|2022-02-02 19:08:00|299.45|293.45|299.41|293.41|299.45|293.45|299.41|293.41|0
1643828890000|2022-02-02 19:08:10|299.4|293.4|299.54|293.54|299.54|293.54|299.4|293.4|0
1643828900000|2022-02-02 19:08:20|299.55|293.55|299.42|293.42|299.55|293.55|299.42|293.42|0
1643828910000|2022-02-02 19:08:30|299.41|293.41|299.4|293.4|299.41|293.41|299.4|293.4|0
1643828920000|2022-02-02 19:08:40|299.46|293.46|299.46|293.46|299.46|293.46|299.46|293.46|0
1643828930000|2022-02-02 19:08:50|299.44|293.44|299.44|293.44|299.44|293.44|299.44|293.44|0
1643828940000|2022-02-02 19:09:00|299.41|293.41|299.41|293.41|299.41|293.41|299.41|293.41|0
1643828950000|2022-02-02 19:09:10|299.42|293.42|299.41|293.41|299.42|293.42|299.41|293.41|0
1643828960000|2022-02-02 19:09:20|299.42|293.42|299.43|293.43|299.43|293.43|299.42|293.42|0
1643828980000|2022-02-02 19:09:40|299.44|293.44|299.43|293.43|299.44|293.44|299.43|293.43|0
1643828990000|2022-02-02 19:09:50|299.44|293.44|299.44|293.44|299.44|293.44|299.44|293.44|0
1643829000000|2022-02-02 19:10:00|299.43|293.43|299.44|293.44|299.44|293.44|299.43|293.43|0
1643829010000|2022-02-02 19:10:10|299.32|293.32|299.32|293.32|299.32|293.32|299.32|293.32|0
1643829020000|2022-02-02 19:10:20|299.29|293.29|299.24|293.24|299.29|293.29|299.24|293.24|0
1643829030000|2022-02-02 19:10:30|299.21|293.21|299.36|293.36|299.36|293.36|299.21|293.21|0
1643829040000|2022-02-02 19:10:40|299.38|293.38|299.38|293.38|299.38|293.38|299.38|293.38|0
1643829060000|2022-02-02 19:11:00|299.37|293.37|299.28|293.28|299.37|293.37|299.28|293.28|0
1643829070000|2022-02-02 19:11:10|299.26|293.26|299.25|293.25|299.26|293.26|299.21|293.21|0
1643829080000|2022-02-02 19:11:20|299.19|293.19|299.2|293.2|299.2|293.2|299.19|293.19|0
1643829090000|2022-02-02 19:11:30|299.19|293.19|299.25|293.25|299.25|293.25|299.19|293.19|0
1643829100000|2022-02-02 19:11:40|299.24|293.24|299.24|293.24|299.24|293.24|299.24|293.24|0
1643829110000|2022-02-02 19:11:50|299.25|293.25|299.15|293.15|299.25|293.25|299.15|293.15|0
1643829120000|2022-02-02 19:12:00|299.09|293.09|299.08|293.08|299.09|293.09|299.08|293.08|0
1643829130000|2022-02-02 19:12:10|299.07|293.07|298.91|292.91|299.07|293.07|298.91|292.91|0
1643829140000|2022-02-02 19:12:20|298.92|292.92|298.96|292.96|298.96|292.96|298.91|292.91|0
1643829150000|2022-02-02 19:12:30|298.95|292.95|299.1|293.1|299.1|293.1|298.93|292.93|0
1643829160000|2022-02-02 19:12:40|299.14|293.14|299.13|293.13|299.16|293.16|299.1|293.1|0
1643829170000|2022-02-02 19:12:50|299.12|293.12|299.13|293.13|299.13|293.13|299.12|293.12|0
1643829180000|2022-02-02 19:13:00|299.14|293.14|299.14|293.14|299.14|293.14|299.14|293.14|0
1643829190000|2022-02-02 19:13:10|299.09|293.09|299.08|293.08|299.09|293.09|299.08|293.08|0
1643829200000|2022-02-02 19:13:20|299.09|293.09|299.08|293.08|299.09|293.09|299.08|293.08|0
1643829210000|2022-02-02 19:13:30|299.09|293.09|299.09|293.09|299.09|293.09|299.09|293.09|0
1643829220000|2022-02-02 19:13:40|299.05|293.05|299.05|293.05|299.05|293.05|299.05|293.05|0
1643829240000|2022-02-02 19:14:00|299.08|293.08|299.08|293.08|299.08|293.08|299.07|293.07|0
1643829250000|2022-02-02 19:14:10|298.94|292.94|298.94|292.94|298.94|292.94|298.94|292.94|0
1643829260000|2022-02-02 19:14:20|298.91|292.91|298.91|292.91|298.91|292.91|298.91|292.91|0
1643829270000|2022-02-02 19:14:30|298.9|292.9|298.9|292.9|298.9|292.9|298.9|292.9|0
1643829280000|2022-02-02 19:14:40|298.89|292.89|298.74|292.74|298.89|292.89|298.74|292.74|0
1643829290000|2022-02-02 19:14:50|298.73|292.73|298.64|292.64|298.73|292.73|298.63|292.63|0
1643829300000|2022-02-02 19:15:00|298.63|292.63|298.7|292.7|298.71|292.71|298.59|292.59|0
1643829310000|2022-02-02 19:15:10|298.67|292.67|298.73|292.73|298.73|292.73|298.67|292.67|0
1643829320000|2022-02-02 19:15:20|298.72|292.72|298.72|292.72|298.72|292.72|298.72|292.72|0
1643829330000|2022-02-02 19:15:30|298.7|292.7|298.7|292.7|298.7|292.7|298.7|292.7|0
1643829340000|2022-02-02 19:15:40|298.73|292.73|298.73|292.73|298.73|292.73|298.73|292.73|0
1643829350000|2022-02-02 19:15:50|298.72|292.72|298.71|292.71|298.72|292.72|298.71|292.71|0
1643829360000|2022-02-02 19:16:00|298.68|292.68|298.68|292.68|298.68|292.68|298.68|292.68|0
1643829370000|2022-02-02 19:16:10|298.67|292.67|298.63|292.63|298.68|292.68|298.63|292.63|0
1643829390000|2022-02-02 19:16:30|298.65|292.65|298.65|292.65|298.65|292.65|298.65|292.65|0
1643829400000|2022-02-02 19:16:40|298.67|292.67|298.66|292.66|298.67|292.67|298.66|292.66|0
1643829410000|2022-02-02 19:16:50|298.65|292.65|298.65|292.65|298.65|292.65|298.65|292.65|0
1643829420000|2022-02-02 19:17:00|298.59|292.59|298.58|292.58|298.59|292.59|298.58|292.58|0
1643829430000|2022-02-02 19:17:10|298.67|292.67|298.68|292.68|298.68|292.68|298.67|292.67|0
1643829440000|2022-02-02 19:17:20|298.65|292.65|298.63|292.63|298.65|292.65|298.62|292.62|0
1643829450000|2022-02-02 19:17:30|298.66|292.66|298.64|292.64|298.66|292.66|298.64|292.64|0
1643829460000|2022-02-02 19:17:40|298.62|292.62|298.6|292.6|298.62|292.62|298.6|292.6|0
1643829470000|2022-02-02 19:17:50|298.59|292.59|298.59|292.59|298.6|292.6|298.59|292.59|0
1643829480000|2022-02-02 19:18:00|298.78|292.78|298.78|292.78|298.78|292.78|298.78|292.78|0
1643829490000|2022-02-02 19:18:10|298.79|292.79|298.77|292.77|298.79|292.79|298.77|292.77|0
1643829500000|2022-02-02 19:18:20|298.78|292.78|298.78|292.78|298.78|292.78|298.78|292.78|0
1643829510000|2022-02-02 19:18:30|298.8|292.8|298.8|292.8|298.8|292.8|298.8|292.8|0
1643829520000|2022-02-02 19:18:40|298.84|292.84|298.85|292.85|298.85|292.85|298.84|292.84|0
1643829530000|2022-02-02 19:18:50|298.83|292.83|298.83|292.83|298.83|292.83|298.83|292.83|0
1643829540000|2022-02-02 19:19:00|298.85|292.85|299.04|293.04|299.04|293.04|298.85|292.85|0
1643829550000|2022-02-02 19:19:10|299.06|293.06|299|293|299.06|293.06|299|293|0
1643829560000|2022-02-02 19:19:20|298.98|292.98|298.94|292.94|298.98|292.98|298.94|292.94|0
1643829570000|2022-02-02 19:19:30|298.93|292.93|298.95|292.95|298.95|292.95|298.92|292.92|0
1643829580000|2022-02-02 19:19:40|298.96|292.96|299.04|293.04|299.04|293.04|298.96|292.96|0
1643829590000|2022-02-02 19:19:50|299.06|293.06|299.02|293.02|299.06|293.06|299.02|293.02|0
1643829600000|2022-02-02 19:20:00|299.03|293.03|299.03|293.03|299.03|293.03|299.02|293.02|0
1643829610000|2022-02-02 19:20:10|299.02|293.02|299.07|293.07|299.07|293.07|299.02|293.02|0
1643829630000|2022-02-02 19:20:30|299.06|293.06|299.05|293.05|299.07|293.07|299.05|293.05|0
1643829640000|2022-02-02 19:20:40|299.04|293.04|299.05|293.05|299.05|293.05|299.04|293.04|0
1643829650000|2022-02-02 19:20:50|299.06|293.06|299.05|293.05|299.06|293.06|299.05|293.05|0
1643829660000|2022-02-02 19:21:00|299.11|293.11|299.1|293.1|299.11|293.11|299.1|293.1|0
1643829670000|2022-02-02 19:21:10|299.11|293.11|299.16|293.16|299.16|293.16|299.11|293.11|0
1643829690000|2022-02-02 19:21:30|299.15|293.15|299.15|293.15|299.16|293.16|299.15|293.15|0
1643829720000|2022-02-02 19:22:00|299.05|293.05|299.05|293.05|299.05|293.05|299.05|293.05|0
1643829730000|2022-02-02 19:22:10|299.01|293.01|299.01|293.01|299.01|293.01|299.01|293.01|0
1643829740000|2022-02-02 19:22:20|298.91|292.91|298.91|292.91|298.91|292.91|298.91|292.91|0
1643829750000|2022-02-02 19:22:30|298.82|292.82|298.81|292.81|298.82|292.82|298.81|292.81|0
1643829760000|2022-02-02 19:22:40|298.73|292.73|298.62|292.62|298.73|292.73|298.62|292.62|0
1643829770000|2022-02-02 19:22:50|298.61|292.61|298.64|292.64|298.64|292.64|298.61|292.61|0
1643829780000|2022-02-02 19:23:00|298.65|292.65|298.66|292.66|298.66|292.66|298.65|292.65|0
1643829790000|2022-02-02 19:23:10|298.67|292.67|298.69|292.69|298.69|292.69|298.67|292.67|0
1643829800000|2022-02-02 19:23:20|298.64|292.64|298.64|292.64|298.64|292.64|298.64|292.64|0
1643829810000|2022-02-02 19:23:30|298.66|292.66|298.65|292.65|298.66|292.66|298.65|292.65|0
1643829830000|2022-02-02 19:23:50|298.64|292.64|298.64|292.64|298.64|292.64|298.64|292.64|0
1643829840000|2022-02-02 19:24:00|298.6|292.6|298.56|292.56|298.6|292.6|298.56|292.56|0
1643829870000|2022-02-02 19:24:30|298.55|292.55|298.55|292.55|298.55|292.55|298.55|292.55|0
1643829880000|2022-02-02 19:24:40|298.53|292.53|298.53|292.53|298.54|292.54|298.53|292.53|0
1643829890000|2022-02-02 19:24:50|298.46|292.46|298.46|292.46|298.46|292.46|298.46|292.46|0
1643829900000|2022-02-02 19:25:00|298.4|292.4|298.37|292.37|298.4|292.4|298.37|292.37|0
1643829910000|2022-02-02 19:25:10|298.36|292.36|298.34|292.34|298.37|292.37|298.34|292.34|0
1643829920000|2022-02-02 19:25:20|298.32|292.32|298.28|292.28|298.32|292.32|298.28|292.28|0
1643829930000|2022-02-02 19:25:30|298.15|292.15|298.12|292.12|298.15|292.15|298.12|292.12|0
1643829940000|2022-02-02 19:25:40|297.97|291.97|298.04|292.04|298.04|292.04|297.97|291.97|0
1643829950000|2022-02-02 19:25:50|297.97|291.97|297.97|291.97|297.97|291.97|297.97|291.97|0
1643829960000|2022-02-02 19:26:00|297.82|291.82|297.86|291.86|297.86|291.86|297.82|291.82|0
1643829970000|2022-02-02 19:26:10|298.06|292.06|298.2|292.2|298.2|292.2|298.06|292.06|0
1643829980000|2022-02-02 19:26:20|298.28|292.28|298.28|292.28|298.28|292.28|298.28|292.28|0
1643829990000|2022-02-02 19:26:30|298.23|292.23|298.26|292.26|298.26|292.26|298.23|292.23|0
1643830000000|2022-02-02 19:26:40|298.29|292.29|298.38|292.38|298.38|292.38|298.29|292.29|0
1643830010000|2022-02-02 19:26:50|298.33|292.33|298.33|292.33|298.33|292.33|298.33|292.33|0
1643830020000|2022-02-02 19:27:00|298.32|292.32|298.32|292.32|298.32|292.32|298.32|292.32|0
1643830030000|2022-02-02 19:27:10|298.3|292.3|298.32|292.32|298.32|292.32|298.3|292.3|0
1643830040000|2022-02-02 19:27:20|298.33|292.33|298.32|292.32|298.33|292.33|298.32|292.32|0
1643830050000|2022-02-02 19:27:30|298.44|292.44|298.56|292.56|298.56|292.56|298.43|292.43|0
1643830060000|2022-02-02 19:27:40|298.55|292.55|298.61|292.61|298.61|292.61|298.55|292.55|0
1643830070000|2022-02-02 19:27:50|298.73|292.73|298.97|292.97|298.97|292.97|298.73|292.73|0
1643830080000|2022-02-02 19:28:00|298.98|292.98|298.96|292.96|298.98|292.98|298.96|292.96|0
1643830090000|2022-02-02 19:28:10|298.99|292.99|299.34|293.34|299.4|293.4|298.99|292.99|0
1643830100000|2022-02-02 19:28:20|299.33|293.33|299.33|293.33|299.33|293.33|299.33|293.33|0
1643830110000|2022-02-02 19:28:30|299.34|293.34|299.3|293.3|299.34|293.34|299.3|293.3|0
1643830120000|2022-02-02 19:28:40|299.31|293.31|299.31|293.31|299.31|293.31|299.31|293.31|0
1643830130000|2022-02-02 19:28:50|299.3|293.3|299.31|293.31|299.31|293.31|299.3|293.3|0
1643830140000|2022-02-02 19:29:00|299.3|293.3|299.3|293.3|299.3|293.3|299.3|293.3|0
1643830150000|2022-02-02 19:29:10|299.22|293.22|299.28|293.28|299.28|293.28|299.22|293.22|0
1643830160000|2022-02-02 19:29:20|299.29|293.29|299.3|293.3|299.3|293.3|299.28|293.28|0
1643830170000|2022-02-02 19:29:30|299.51|293.51|299.56|293.56|299.56|293.56|299.51|293.51|0
1643830180000|2022-02-02 19:29:40|299.58|293.58|299.7|293.7|299.72|293.72|299.58|293.58|0
1643830190000|2022-02-02 19:29:50|299.72|293.72|299.99|293.99|299.99|293.99|299.72|293.72|0
1643830200000|2022-02-02 19:30:00|299.94|293.94|299.97|293.97|299.97|293.97|299.93|293.93|0
1643830210000|2022-02-02 19:30:10|300|294|300|294|300|294|300|294|0
1643830220000|2022-02-02 19:30:20|299.91|293.91|299.95|293.95|299.95|293.95|299.91|293.91|0
1643830230000|2022-02-02 19:30:30|299.93|293.93|299.84|293.84|299.93|293.93|299.81|293.81|0
1643830240000|2022-02-02 19:30:40|299.83|293.83|299.67|293.67|299.83|293.83|299.62|293.62|0
1643830250000|2022-02-02 19:30:50|299.66|293.66|299.69|293.69|299.69|293.69|299.66|293.66|0
1643830270000|2022-02-02 19:31:10|299.67|293.67|299.67|293.67|299.67|293.67|299.67|293.67|0
1643830280000|2022-02-02 19:31:20|299.63|293.63|299.63|293.63|299.63|293.63|299.63|293.63|0
1643830290000|2022-02-02 19:31:30|299.7|293.7|299.81|293.81|299.81|293.81|299.7|293.7|0
1643830300000|2022-02-02 19:31:40|299.76|293.76|299.73|293.73|299.76|293.76|299.73|293.73|0
1643830310000|2022-02-02 19:31:50|299.72|293.72|299.69|293.69|299.72|293.72|299.69|293.69|0
1643830330000|2022-02-02 19:32:10|299.67|293.67|299.91|293.91|299.91|293.91|299.67|293.67|0
1643830340000|2022-02-02 19:32:20|299.88|293.88|299.72|293.72|299.88|293.88|299.72|293.72|0
1643830350000|2022-02-02 19:32:30|299.73|293.73|299.73|293.73|299.73|293.73|299.73|293.73|0
1643830360000|2022-02-02 19:32:40|299.72|293.72|299.74|293.74|299.75|293.75|299.72|293.72|0
1643830370000|2022-02-02 19:32:50|299.75|293.75|299.75|293.75|299.75|293.75|299.75|293.75|0
1643830380000|2022-02-02 19:33:00|299.53|293.53|299.52|293.52|299.53|293.53|299.52|293.52|0
1643830390000|2022-02-02 19:33:10|299.51|293.51|299.44|293.44|299.51|293.51|299.44|293.44|0
1643830400000|2022-02-02 19:33:20|299.39|293.39|299.39|293.39|299.39|293.39|299.39|293.39|0
1643830420000|2022-02-02 19:33:40|299.33|293.33|299.33|293.33|299.33|293.33|299.33|293.33|0
1643830430000|2022-02-02 19:33:50|299.24|293.24|299.26|293.26|299.26|293.26|299.24|293.24|0
1643830440000|2022-02-02 19:34:00|299.24|293.24|299.29|293.29|299.29|293.29|299.24|293.24|0
1643830450000|2022-02-02 19:34:10|299.31|293.31|299.31|293.31|299.31|293.31|299.31|293.31|0
1643830460000|2022-02-02 19:34:20|299.33|293.33|299.33|293.33|299.33|293.33|299.33|293.33|0
1643830470000|2022-02-02 19:34:30|299.34|293.34|299.45|293.45|299.45|293.45|299.34|293.34|0
1643830480000|2022-02-02 19:34:40|299.46|293.46|299.57|293.57|299.57|293.57|299.46|293.46|0
1643830490000|2022-02-02 19:34:50|299.85|293.85|299.87|293.87|299.88|293.88|299.85|293.85|0
1643830500000|2022-02-02 19:35:00|299.88|293.88|299.88|293.88|299.88|293.88|299.88|293.88|0
1643830510000|2022-02-02 19:35:10|299.81|293.81|299.74|293.74|299.81|293.81|299.74|293.74|0
1643830530000|2022-02-02 19:35:30|299.75|293.75|299.74|293.74|299.75|293.75|299.74|293.74|0
1643830540000|2022-02-02 19:35:40|299.7|293.7|299.74|293.74|299.74|293.74|299.7|293.7|0
1643830550000|2022-02-02 19:35:50|299.72|293.72|299.69|293.69|299.72|293.72|299.67|293.67|0
1643830560000|2022-02-02 19:36:00|299.7|293.7|299.7|293.7|299.7|293.7|299.69|293.69|0
1643830570000|2022-02-02 19:36:10|299.71|293.71|299.71|293.71|299.71|293.71|299.71|293.71|0
1643830580000|2022-02-02 19:36:20|299.7|293.7|299.58|293.58|299.7|293.7|299.58|293.58|0
1643830590000|2022-02-02 19:36:30|299.68|293.68|299.68|293.68|299.68|293.68|299.68|293.68|0
1643830600000|2022-02-02 19:36:40|299.69|293.69|299.7|293.7|299.7|293.7|299.69|293.69|0
1643830610000|2022-02-02 19:36:50|299.65|293.65|299.63|293.63|299.65|293.65|299.63|293.63|0
1643830620000|2022-02-02 19:37:00|299.65|293.65|299.65|293.65|299.65|293.65|299.65|293.65|0
1643830630000|2022-02-02 19:37:10|299.64|293.64|299.64|293.64|299.64|293.64|299.64|293.64|0
1643830650000|2022-02-02 19:37:30|299.69|293.69|299.69|293.69|299.69|293.69|299.69|293.69|0
1643830670000|2022-02-02 19:37:50|299.66|293.66|299.8|293.8|299.8|293.8|299.6|293.6|0
1643830680000|2022-02-02 19:38:00|299.77|293.77|299.77|293.77|299.77|293.77|299.77|293.77|0
1643830700000|2022-02-02 19:38:20|299.76|293.76|299.81|293.81|299.81|293.81|299.76|293.76|0
1643830710000|2022-02-02 19:38:30|299.8|293.8|299.78|293.78|299.8|293.8|299.78|293.78|0
1643830720000|2022-02-02 19:38:40|299.75|293.75|299.75|293.75|299.75|293.75|299.75|293.75|0
1643830730000|2022-02-02 19:38:50|299.74|293.74|299.74|293.74|299.74|293.74|299.7|293.7|0
1643830750000|2022-02-02 19:39:10|299.73|293.73|299.68|293.68|299.73|293.73|299.68|293.68|0
1643830760000|2022-02-02 19:39:20|299.65|293.65|299.65|293.65|299.65|293.65|299.65|293.65|0
1643830770000|2022-02-02 19:39:30|299.68|293.68|299.68|293.68|299.68|293.68|299.68|293.68|0
1643830780000|2022-02-02 19:39:40|299.69|293.69|299.68|293.68|299.69|293.69|299.68|293.68|0
1643830790000|2022-02-02 19:39:50|299.69|293.69|299.69|293.69|299.69|293.69|299.69|293.69|0
1643830800000|2022-02-02 19:40:00|299.7|293.7|299.82|293.82|299.82|293.82|299.7|293.7|0
1643830810000|2022-02-02 19:40:10|299.83|293.83|299.91|293.91|299.91|293.91|299.83|293.83|0
1643830820000|2022-02-02 19:40:20|299.86|293.86|299.85|293.85|299.91|293.91|299.85|293.85|0
1643830830000|2022-02-02 19:40:30|299.81|293.81|299.81|293.81|299.81|293.81|299.81|293.81|0
1643830850000|2022-02-02 19:40:50|299.82|293.82|299.81|293.81|299.82|293.82|299.81|293.81|0
1643830860000|2022-02-02 19:41:00|299.8|293.8|299.83|293.83|299.83|293.83|299.8|293.8|0
1643830870000|2022-02-02 19:41:10|299.82|293.82|299.82|293.82|299.82|293.82|299.82|293.82|0
1643830880000|2022-02-02 19:41:20|299.85|293.85|299.9|293.9|299.91|293.91|299.85|293.85|0
1643830890000|2022-02-02 19:41:30|299.83|293.83|299.83|293.83|299.83|293.83|299.83|293.83|0
1643830900000|2022-02-02 19:41:40|299.84|293.84|299.94|293.94|299.94|293.94|299.84|293.84|0
1643830920000|2022-02-02 19:42:00|299.95|293.95|299.95|293.95|299.95|293.95|299.95|293.95|0
1643830930000|2022-02-02 19:42:10|299.96|293.96|299.92|293.92|299.96|293.96|299.91|293.91|0
1643830940000|2022-02-02 19:42:20|299.95|293.95|299.95|293.95|299.95|293.95|299.94|293.94|0
1643830950000|2022-02-02 19:42:30|299.94|293.94|299.94|293.94|299.94|293.94|299.94|293.94|0
1643830960000|2022-02-02 19:42:40|299.9|293.9|299.88|293.88|299.9|293.9|299.88|293.88|0
1643830970000|2022-02-02 19:42:50|299.92|293.92|299.91|293.91|299.92|293.92|299.91|293.91|0
1643830980000|2022-02-02 19:43:00|299.93|293.93|299.86|293.86|299.93|293.93|299.86|293.86|0
1643830990000|2022-02-02 19:43:10|299.77|293.77|299.82|293.82|299.82|293.82|299.77|293.77|0
1643831000000|2022-02-02 19:43:20|299.83|293.83|299.83|293.83|299.83|293.83|299.83|293.83|0
1643831010000|2022-02-02 19:43:30|299.8|293.8|299.78|293.78|299.8|293.8|299.78|293.78|0
1643831020000|2022-02-02 19:43:40|299.79|293.79|299.79|293.79|299.79|293.79|299.79|293.79|0
1643831040000|2022-02-02 19:44:00|299.75|293.75|299.72|293.72|299.75|293.75|299.72|293.72|0
1643831060000|2022-02-02 19:44:20|299.69|293.69|299.69|293.69|299.7|293.7|299.69|293.69|0
1643831070000|2022-02-02 19:44:30|299.66|293.66|299.66|293.66|299.66|293.66|299.66|293.66|0
1643831080000|2022-02-02 19:44:40|299.65|293.65|299.64|293.64|299.67|293.67|299.64|293.64|0
1643831090000|2022-02-02 19:44:50|299.65|293.65|299.64|293.64|299.65|293.65|299.64|293.64|0
1643831100000|2022-02-02 19:45:00|299.63|293.63|299.63|293.63|299.63|293.63|299.62|293.62|0
1643831110000|2022-02-02 19:45:10|299.62|293.62|299.64|293.64|299.65|293.65|299.62|293.62|0
1643831120000|2022-02-02 19:45:20|299.61|293.61|299.61|293.61|299.62|293.62|299.61|293.61|0
1643831130000|2022-02-02 19:45:30|299.6|293.6|299.59|293.59|299.6|293.6|299.58|293.58|0
1643831140000|2022-02-02 19:45:40|299.58|293.58|299.59|293.59|299.59|293.59|299.58|293.58|0
1643831150000|2022-02-02 19:45:50|299.58|293.58|299.6|293.6|299.6|293.6|299.57|293.57|0
1643831160000|2022-02-02 19:46:00|299.59|293.59|299.53|293.53|299.59|293.59|299.53|293.53|0
1643831170000|2022-02-02 19:46:10|299.52|293.52|299.48|293.48|299.52|293.52|299.48|293.48|0
1643831180000|2022-02-02 19:46:20|299.45|293.45|299.47|293.47|299.49|293.49|299.45|293.45|0
1643831210000|2022-02-02 19:46:50|299.45|293.45|299.5|293.5|299.5|293.5|299.45|293.45|0
1643831220000|2022-02-02 19:47:00|299.55|293.55|299.58|293.58|299.59|293.59|299.55|293.55|0
1643831230000|2022-02-02 19:47:10|299.59|293.59|299.61|293.61|299.61|293.61|299.58|293.58|0
1643831240000|2022-02-02 19:47:20|299.62|293.62|299.67|293.67|299.68|293.68|299.61|293.61|0
1643831250000|2022-02-02 19:47:30|299.68|293.68|299.67|293.67|299.68|293.68|299.67|293.67|0
1643831260000|2022-02-02 19:47:40|299.69|293.69|299.69|293.69|299.69|293.69|299.69|293.69|0
1643831280000|2022-02-02 19:48:00|299.71|293.71|299.72|293.72|299.72|293.72|299.71|293.71|0
1643831290000|2022-02-02 19:48:10|299.69|293.69|299.67|293.67|299.69|293.69|299.67|293.67|0
1643831300000|2022-02-02 19:48:20|299.69|293.69|299.69|293.69|299.69|293.69|299.69|293.69|0
1643831310000|2022-02-02 19:48:30|299.79|293.79|299.79|293.79|299.79|293.79|299.79|293.79|0
1643831320000|2022-02-02 19:48:40|299.8|293.8|299.8|293.8|299.8|293.8|299.8|293.8|0
1643831330000|2022-02-02 19:48:50|299.81|293.81|300.03|294.03|300.03|294.03|299.81|293.81|0
1643831340000|2022-02-02 19:49:00|300.02|294.02|300.01|294.01|300.04|294.04|300.01|294.01|0
1643831350000|2022-02-02 19:49:10|300|294|300|294|300|294|300|294|0
1643831360000|2022-02-02 19:49:20|299.97|293.97|299.97|293.97|299.97|293.97|299.97|293.97|0
1643831370000|2022-02-02 19:49:30|299.92|293.92|299.91|293.91|299.92|293.92|299.91|293.91|0
1643831390000|2022-02-02 19:49:50|299.9|293.9|299.91|293.91|299.91|293.91|299.9|293.9|0
1643831400000|2022-02-02 19:50:00|299.9|293.9|299.9|293.9|299.91|293.91|299.87|293.87|0
1643831420000|2022-02-02 19:50:20|299.91|293.91|299.9|293.9|299.91|293.91|299.9|293.9|0
1643831440000|2022-02-02 19:50:40|299.89|293.89|299.87|293.87|299.89|293.89|299.87|293.87|0
1643831450000|2022-02-02 19:50:50|299.88|293.88|299.67|293.67|299.88|293.88|299.66|293.66|0
1643831460000|2022-02-02 19:51:00|299.66|293.66|299.66|293.66|299.67|293.67|299.63|293.63|0
1643831470000|2022-02-02 19:51:10|299.63|293.63|299.64|293.64|299.64|293.64|299.63|293.63|0
1643831490000|2022-02-02 19:51:30|299.61|293.61|299.58|293.58|299.61|293.61|299.58|293.58|0
1643831500000|2022-02-02 19:51:40|299.5|293.5|299.47|293.47|299.5|293.5|299.47|293.47|0
1643831510000|2022-02-02 19:51:50|299.48|293.48|299.47|293.47|299.48|293.48|299.47|293.47|0
1643831520000|2022-02-02 19:52:00|299.51|293.51|299.53|293.53|299.53|293.53|299.51|293.51|0
1643831530000|2022-02-02 19:52:10|299.52|293.52|299.53|293.53|299.53|293.53|299.52|293.52|0
1643831540000|2022-02-02 19:52:20|299.52|293.52|299.46|293.46|299.52|293.52|299.46|293.46|0
1643831550000|2022-02-02 19:52:30|299.43|293.43|299.44|293.44|299.44|293.44|299.43|293.43|0
1643831560000|2022-02-02 19:52:40|299.45|293.45|299.3|293.3|299.45|293.45|299.3|293.3|0
1643831570000|2022-02-02 19:52:50|299.27|293.27|299.3|293.3|299.33|293.33|299.27|293.27|0
1643831580000|2022-02-02 19:53:00|299.15|293.15|299.15|293.15|299.15|293.15|299.1|293.1|0
1643831600000|2022-02-02 19:53:20|299.18|293.18|299.18|293.18|299.18|293.18|299.18|293.18|0
1643831620000|2022-02-02 19:53:40|299.14|293.14|299.13|293.13|299.14|293.14|299.13|293.13|0
1643831630000|2022-02-02 19:53:50|299.12|293.12|299.12|293.12|299.12|293.12|299.12|293.12|0
1643831640000|2022-02-02 19:54:00|299.1|293.1|299.17|293.17|299.17|293.17|299.1|293.1|0
1643831650000|2022-02-02 19:54:10|299.16|293.16|299.16|293.16|299.16|293.16|299.16|293.16|0
1643831660000|2022-02-02 19:54:20|299.17|293.17|299.12|293.12|299.17|293.17|299.12|293.12|0
1643831670000|2022-02-02 19:54:30|299.06|293.06|299.04|293.04|299.06|293.06|299.01|293.01|0
1643831680000|2022-02-02 19:54:40|299.1|293.1|299.1|293.1|299.1|293.1|299.1|293.1|0
1643831690000|2022-02-02 19:54:50|299.06|293.06|299.04|293.04|299.06|293.06|299.04|293.04|0
1643831700000|2022-02-02 19:55:00|299.03|293.03|299.01|293.01|299.03|293.03|299.01|293.01|0
1643831710000|2022-02-02 19:55:10|299|293|299.04|293.04|299.05|293.05|299|293|0
1643831720000|2022-02-02 19:55:20|299.02|293.02|299.03|293.03|299.03|293.03|299.02|293.02|0
1643831730000|2022-02-02 19:55:30|299.01|293.01|298.95|292.95|299.01|293.01|298.95|292.95|0
1643831740000|2022-02-02 19:55:40|298.98|292.98|298.98|292.98|298.98|292.98|298.98|292.98|0
1643831750000|2022-02-02 19:55:50|298.9|292.9|298.89|292.89|298.9|292.9|298.88|292.88|0
1643831760000|2022-02-02 19:56:00|298.88|292.88|298.83|292.83|298.88|292.88|298.83|292.83|0
1643831790000|2022-02-02 19:56:30|298.76|292.76|298.76|292.76|298.76|292.76|298.76|292.76|0
1643831800000|2022-02-02 19:56:40|298.75|292.75|298.74|292.74|298.75|292.75|298.74|292.74|0
1643831810000|2022-02-02 19:56:50|298.76|292.76|298.78|292.78|298.79|292.79|298.76|292.76|0
1643831820000|2022-02-02 19:57:00|298.75|292.75|298.76|292.76|298.76|292.76|298.75|292.75|0
1643831830000|2022-02-02 19:57:10|298.79|292.79|298.68|292.68|298.79|292.79|298.68|292.68|0
1643831840000|2022-02-02 19:57:20|298.69|292.69|298.69|292.69|298.69|292.69|298.69|292.69|0
1643831850000|2022-02-02 19:57:30|298.7|292.7|298.68|292.68|298.7|292.7|298.68|292.68|0
1643831860000|2022-02-02 19:57:40|298.65|292.65|298.61|292.61|298.65|292.65|298.61|292.61|0
1643831870000|2022-02-02 19:57:50|298.7|292.7|298.65|292.65|298.7|292.7|298.65|292.65|0
1643831880000|2022-02-02 19:58:00|298.63|292.63|298.62|292.62|298.63|292.63|298.62|292.62|0
1643831890000|2022-02-02 19:58:10|298.61|292.61|298.61|292.61|298.61|292.61|298.61|292.61|0
1643831920000|2022-02-02 19:58:40|298.6|292.6|298.6|292.6|298.6|292.6|298.6|292.6|0
1643831930000|2022-02-02 19:58:50|298.59|292.59|298.59|292.59|298.59|292.59|298.59|292.59|0
1643831940000|2022-02-02 19:59:00|298.62|292.62|298.62|292.62|298.62|292.62|298.61|292.61|0
1643831950000|2022-02-02 19:59:10|298.61|292.61|298.61|292.61|298.62|292.62|298.61|292.61|0
1643831960000|2022-02-02 19:59:20|298.62|292.62|298.61|292.61|298.62|292.62|298.61|292.61|0
1643831970000|2022-02-02 19:59:30|298.6|292.6|298.58|292.58|298.6|292.6|298.58|292.58|0
1643831980000|2022-02-02 19:59:40|298.59|292.59|298.6|292.6|298.6|292.6|298.59|292.59|0
1643832000000|2022-02-02 20:00:00|298.59|292.59|298.68|292.68|298.69|292.69|298.59|292.59|0
1643832010000|2022-02-02 20:00:10|298.67|292.67|298.57|292.57|298.67|292.67|298.57|292.57|0
1643832020000|2022-02-02 20:00:20|298.56|292.56|298.54|292.54|298.56|292.56|298.53|292.53|0
1643832030000|2022-02-02 20:00:30|298.53|292.53|298.34|292.34|298.53|292.53|298.34|292.34|0
1643832050000|2022-02-02 20:00:50|298.32|292.32|298.35|292.35|298.35|292.35|298.32|292.32|0
1643832060000|2022-02-02 20:01:00|298.36|292.36|298.36|292.36|298.36|292.36|298.36|292.36|0
1643832070000|2022-02-02 20:01:10|298.29|292.29|298.3|292.3|298.31|292.31|298.29|292.29|0
1643832080000|2022-02-02 20:01:20|298.29|292.29|298.25|292.25|298.29|292.29|298.25|292.25|0
1643832090000|2022-02-02 20:01:30|298.07|292.07|298.07|292.07|298.07|292.07|298.07|292.07|0
1643832100000|2022-02-02 20:01:40|298.06|292.06|298.06|292.06|298.06|292.06|298.06|292.06|0
1643832120000|2022-02-02 20:02:00|298.07|292.07|297.96|291.96|298.07|292.07|297.95|291.95|0
1643832130000|2022-02-02 20:02:10|297.93|291.93|297.93|291.93|297.93|291.93|297.93|291.93|0
1643832140000|2022-02-02 20:02:20|297.94|291.94|297.95|291.95|297.95|291.95|297.94|291.94|0
1643832150000|2022-02-02 20:02:30|297.88|291.88|297.98|291.98|297.98|291.98|297.88|291.88|0
1643832160000|2022-02-02 20:02:40|298.04|292.04|298.01|292.01|298.05|292.05|298.01|292.01|0
1643832170000|2022-02-02 20:02:50|298.03|292.03|298.04|292.04|298.05|292.05|298.03|292.03|0
1643832180000|2022-02-02 20:03:00|298.07|292.07|298.08|292.08|298.08|292.08|298.07|292.07|0
1643832190000|2022-02-02 20:03:10|298.16|292.16|298.15|292.15|298.16|292.16|298.15|292.15|0
1643832210000|2022-02-02 20:03:30|298.16|292.16|298.17|292.17|298.17|292.17|298.16|292.16|0
1643832220000|2022-02-02 20:03:40|298.19|292.19|298.26|292.26|298.26|292.26|298.19|292.19|0
1643832230000|2022-02-02 20:03:50|298.27|292.27|298.51|292.51|298.52|292.52|298.27|292.27|0
1643832250000|2022-02-02 20:04:10|298.52|292.52|298.63|292.63|298.63|292.63|298.52|292.52|0
1643832260000|2022-02-02 20:04:20|298.66|292.66|298.69|292.69|298.7|292.7|298.66|292.66|0
1643832270000|2022-02-02 20:04:30|298.68|292.68|298.84|292.84|298.84|292.84|298.68|292.68|0
1643832280000|2022-02-02 20:04:40|298.86|292.86|298.88|292.88|298.88|292.88|298.86|292.86|0
1643832290000|2022-02-02 20:04:50|298.91|292.91|298.9|292.9|298.91|292.91|298.9|292.9|0
1643832300000|2022-02-02 20:05:00|298.85|292.85|298.85|292.85|298.85|292.85|298.85|292.85|0
1643832310000|2022-02-02 20:05:10|298.9|292.9|298.91|292.91|298.91|292.91|298.9|292.9|0
1643832320000|2022-02-02 20:05:20|298.9|292.9|298.89|292.89|298.9|292.9|298.89|292.89|0
1643832330000|2022-02-02 20:05:30|299.1|293.1|299.05|293.05|299.1|293.1|299.05|293.05|0
1643832340000|2022-02-02 20:05:40|299.06|293.06|299.11|293.11|299.11|293.11|299.06|293.06|0
1643832350000|2022-02-02 20:05:50|299.25|293.25|299.27|293.27|299.27|293.27|299.25|293.25|0
1643832360000|2022-02-02 20:06:00|299.25|293.25|299.43|293.43|299.43|293.43|299.25|293.25|0
1643832370000|2022-02-02 20:06:10|299.44|293.44|299.43|293.43|299.44|293.44|299.43|293.43|0
1643832380000|2022-02-02 20:06:20|299.44|293.44|299.42|293.42|299.44|293.44|299.42|293.42|0
1643832390000|2022-02-02 20:06:30|299.41|293.41|299.37|293.37|299.41|293.41|299.37|293.37|0
1643832430000|2022-02-02 20:07:10|299.34|293.34|299.34|293.34|299.34|293.34|299.34|293.34|0
1643832440000|2022-02-02 20:07:20|299.36|293.36|299.33|293.33|299.36|293.36|299.33|293.33|0
1643832450000|2022-02-02 20:07:30|299.3|293.3|299.31|293.31|299.31|293.31|299.3|293.3|0
1643832460000|2022-02-02 20:07:40|299.2|293.2|299.2|293.2|299.2|293.2|299.2|293.2|0
1643832470000|2022-02-02 20:07:50|299.19|293.19|299.19|293.19|299.19|293.19|299.19|293.19|0
1643832480000|2022-02-02 20:08:00|299.2|293.2|299.2|293.2|299.2|293.2|299.2|293.2|0
1643832490000|2022-02-02 20:08:10|299.21|293.21|299.17|293.17|299.21|293.21|299.17|293.17|0
1643832500000|2022-02-02 20:08:20|299.14|293.14|299.12|293.12|299.14|293.14|299.12|293.12|0
1643832510000|2022-02-02 20:08:30|299.11|293.11|299.08|293.08|299.11|293.11|299.08|293.08|0
1643832520000|2022-02-02 20:08:40|299.07|293.07|299.08|293.08|299.08|293.08|299.07|293.07|0
1643832530000|2022-02-02 20:08:50|299.09|293.09|299.09|293.09|299.09|293.09|299.09|293.09|0
1643832540000|2022-02-02 20:09:00|299.21|293.21|299.13|293.13|299.21|293.21|299.1|293.1|0
1643832550000|2022-02-02 20:09:10|299.1|293.1|299.16|293.16|299.16|293.16|299.09|293.09|0
1643832560000|2022-02-02 20:09:20|299.19|293.19|299.19|293.19|299.19|293.19|299.19|293.19|0
1643832570000|2022-02-02 20:09:30|299.2|293.2|299.2|293.2|299.2|293.2|299.2|293.2|0
1643832590000|2022-02-02 20:09:50|299.18|293.18|299.16|293.16|299.19|293.19|299.16|293.16|0
1643832600000|2022-02-02 20:10:00|299.11|293.11|299.03|293.03|299.11|293.11|299.03|293.03|0
1643832610000|2022-02-02 20:10:10|299.02|293.02|299.01|293.01|299.02|293.02|299.01|293.01|0
1643832620000|2022-02-02 20:10:20|299|293|298.8|292.8|299|293|298.8|292.8|0
1643832630000|2022-02-02 20:10:30|298.83|292.83|298.83|292.83|298.83|292.83|298.83|292.83|0
1643832640000|2022-02-02 20:10:40|298.84|292.84|298.84|292.84|298.84|292.84|298.84|292.84|0
1643832650000|2022-02-02 20:10:50|298.82|292.82|298.82|292.82|298.82|292.82|298.82|292.82|0
1643832680000|2022-02-02 20:11:20|298.83|292.83|298.84|292.84|298.84|292.84|298.83|292.83|0
1643832690000|2022-02-02 20:11:30|298.83|292.83|298.83|292.83|298.84|292.84|298.83|292.83|0
1643832700000|2022-02-02 20:11:40|298.78|292.78|298.82|292.82|298.82|292.82|298.77|292.77|0
1643832710000|2022-02-02 20:11:50|298.81|292.81|298.86|292.86|298.87|292.87|298.81|292.81|0
1643832720000|2022-02-02 20:12:00|298.87|292.87|298.87|292.87|298.87|292.87|298.86|292.86|0
1643832730000|2022-02-02 20:12:10|298.93|292.93|298.97|292.97|298.97|292.97|298.93|292.93|0
1643832740000|2022-02-02 20:12:20|298.94|292.94|298.92|292.92|298.94|292.94|298.92|292.92|0
1643832750000|2022-02-02 20:12:30|298.91|292.91|298.82|292.82|298.91|292.91|298.82|292.82|0
1643832760000|2022-02-02 20:12:40|298.83|292.83|298.83|292.83|298.83|292.83|298.8|292.8|0
1643832770000|2022-02-02 20:12:50|298.85|292.85|298.84|292.84|298.85|292.85|298.84|292.84|0
1643832780000|2022-02-02 20:13:00|298.89|292.89|298.89|292.89|298.89|292.89|298.89|292.89|0
1643832790000|2022-02-02 20:13:10|298.97|292.97|298.98|292.98|298.98|292.98|298.97|292.97|0
1643832800000|2022-02-02 20:13:20|298.97|292.97|299.06|293.06|299.06|293.06|298.96|292.96|0
1643832810000|2022-02-02 20:13:30|299.1|293.1|299.1|293.1|299.1|293.1|299.1|293.1|0
1643832820000|2022-02-02 20:13:40|299.11|293.11|299.14|293.14|299.14|293.14|299.11|293.11|0
1643832830000|2022-02-02 20:13:50|299.16|293.16|299.16|293.16|299.16|293.16|299.16|293.16|0
1643832840000|2022-02-02 20:14:00|299.21|293.21|299.19|293.19|299.22|293.22|299.19|293.19|0
1643832850000|2022-02-02 20:14:10|299.22|293.22|299.25|293.25|299.25|293.25|299.22|293.22|0
1643832860000|2022-02-02 20:14:20|299.26|293.26|299.27|293.27|299.27|293.27|299.26|293.26|0
1643832870000|2022-02-02 20:14:30|299.29|293.29|299.38|293.38|299.38|293.38|299.28|293.28|0
1643832880000|2022-02-02 20:14:40|299.56|293.56|299.56|293.56|299.56|293.56|299.56|293.56|0
1643832890000|2022-02-02 20:14:50|299.55|293.55|299.55|293.55|299.55|293.55|299.55|293.55|0
1643832900000|2022-02-02 20:15:00|299.56|293.56|299.57|293.57|299.57|293.57|299.56|293.56|0
1643832910000|2022-02-02 20:15:10|299.6|293.6|299.6|293.6|299.6|293.6|299.6|293.6|0
1643832920000|2022-02-02 20:15:20|299.63|293.63|299.71|293.71|299.71|293.71|299.63|293.63|0
1643832930000|2022-02-02 20:15:30|299.73|293.73|299.6|293.6|299.73|293.73|299.6|293.6|0
1643832940000|2022-02-02 20:15:40|299.58|293.58|299.57|293.57|299.58|293.58|299.57|293.57|0
1643832950000|2022-02-02 20:15:50|299.58|293.58|299.58|293.58|299.58|293.58|299.58|293.58|0
1643832960000|2022-02-02 20:16:00|299.57|293.57|299.5|293.5|299.57|293.57|299.5|293.5|0
1643832980000|2022-02-02 20:16:20|299.51|293.51|299.55|293.55|299.55|293.55|299.51|293.51|0
1643833000000|2022-02-02 20:16:40|299.54|293.54|299.54|293.54|299.54|293.54|299.54|293.54|0
1643833010000|2022-02-02 20:16:50|299.55|293.55|299.56|293.56|299.56|293.56|299.55|293.55|0
1643833020000|2022-02-02 20:17:00|299.6|293.6|299.96|293.96|299.96|293.96|299.6|293.6|0
1643833030000|2022-02-02 20:17:10|299.97|293.97|299.96|293.96|299.97|293.97|299.96|293.96|0
1643833040000|2022-02-02 20:17:20|299.95|293.95|299.79|293.79|299.95|293.95|299.78|293.78|0
1643833070000|2022-02-02 20:17:50|299.78|293.78|299.69|293.69|299.78|293.78|299.69|293.69|0
1643833080000|2022-02-02 20:18:00|299.63|293.63|299.62|293.62|299.63|293.63|299.57|293.57|0
1643833090000|2022-02-02 20:18:10|299.66|293.66|299.56|293.56|299.67|293.67|299.56|293.56|0
1643833120000|2022-02-02 20:18:40|299.55|293.55|299.55|293.55|299.55|293.55|299.55|293.55|0
1643833130000|2022-02-02 20:18:50|299.56|293.56|299.65|293.65|299.65|293.65|299.56|293.56|0
1643833140000|2022-02-02 20:19:00|299.64|293.64|299.68|293.68|299.68|293.68|299.64|293.64|0
1643833150000|2022-02-02 20:19:10|299.71|293.71|299.74|293.74|299.74|293.74|299.71|293.71|0
1643833160000|2022-02-02 20:19:20|299.8|293.8|299.8|293.8|299.8|293.8|299.8|293.8|0
1643833170000|2022-02-02 20:19:30|299.7|293.7|299.7|293.7|299.7|293.7|299.7|293.7|0
1643833180000|2022-02-02 20:19:40|299.71|293.71|299.71|293.71|299.71|293.71|299.71|293.71|0
1643833200000|2022-02-02 20:20:00|299.8|293.8|299.79|293.79|299.8|293.8|299.79|293.79|0
1643833210000|2022-02-02 20:20:10|299.8|293.8|300.1|294.1|300.1|294.1|299.8|293.8|0
1643833220000|2022-02-02 20:20:20|300.07|294.07|300.07|294.07|300.07|294.07|300.07|294.07|0
1643833250000|2022-02-02 20:20:50|300.11|294.11|300.11|294.11|300.11|294.11|300.11|294.11|0
1643833260000|2022-02-02 20:21:00|300.1|294.1|300.12|294.12|300.12|294.12|300.1|294.1|0
1643833270000|2022-02-02 20:21:10|300.13|294.13|300.11|294.11|300.13|294.13|300.08|294.08|0
1643833280000|2022-02-02 20:21:20|300.12|294.12|300.12|294.12|300.12|294.12|300.11|294.11|0
1643833290000|2022-02-02 20:21:30|300.17|294.17|300.18|294.18|300.18|294.18|300.17|294.17|0
1643833300000|2022-02-02 20:21:40|300.13|294.13|300.17|294.17|300.17|294.17|300.13|294.13|0
1643833310000|2022-02-02 20:21:50|300.12|294.12|300.08|294.08|300.12|294.12|300.08|294.08|0
1643833320000|2022-02-02 20:22:00|300.07|294.07|300.03|294.03|300.07|294.07|300.03|294.03|0
1643833330000|2022-02-02 20:22:10|300.02|294.02|299.92|293.92|300.02|294.02|299.92|293.92|0
1643833340000|2022-02-02 20:22:20|299.93|293.93|299.93|293.93|299.93|293.93|299.93|293.93|0
1643833350000|2022-02-02 20:22:30|299.96|293.96|299.95|293.95|299.99|293.99|299.95|293.95|0
1643833360000|2022-02-02 20:22:40|299.96|293.96|299.97|293.97|299.97|293.97|299.96|293.96|0
1643833370000|2022-02-02 20:22:50|299.96|293.96|299.96|293.96|299.96|293.96|299.96|293.96|0
1643833380000|2022-02-02 20:23:00|300.07|294.07|300.07|294.07|300.07|294.07|300.07|294.07|0
1643833390000|2022-02-02 20:23:10|300.06|294.06|300.06|294.06|300.06|294.06|300.06|294.06|0
1643833400000|2022-02-02 20:23:20|300.05|294.05|300.05|294.05|300.05|294.05|300.02|294.02|0
1643833410000|2022-02-02 20:23:30|299.98|293.98|299.94|293.94|299.98|293.98|299.94|293.94|0
1643833420000|2022-02-02 20:23:40|299.93|293.93|299.93|293.93|299.93|293.93|299.93|293.93|0
1643833440000|2022-02-02 20:24:00|300.11|294.11|300.3|294.3|300.31|294.31|300.11|294.11|0
1643833450000|2022-02-02 20:24:10|300.33|294.33|300.33|294.33|300.33|294.33|300.33|294.33|0
1643833460000|2022-02-02 20:24:20|300.3|294.3|300.29|294.29|300.3|294.3|300.29|294.29|0
1643833470000|2022-02-02 20:24:30|300.28|294.28|300.29|294.29|300.32|294.32|300.28|294.28|0
1643833480000|2022-02-02 20:24:40|300.3|294.3|300.3|294.3|300.3|294.3|300.3|294.3|0
1643833500000|2022-02-02 20:25:00|300.31|294.31|300.07|294.07|300.31|294.31|300.07|294.07|0
1643833510000|2022-02-02 20:25:10|300.09|294.09|300.09|294.09|300.09|294.09|300.08|294.08|0
1643833520000|2022-02-02 20:25:20|300.08|294.08|300.08|294.08|300.08|294.08|300.08|294.08|0
1643833540000|2022-02-02 20:25:40|300.06|294.06|300.04|294.04|300.06|294.06|300.04|294.04|0
1643833550000|2022-02-02 20:25:50|300.03|294.03|300.03|294.03|300.03|294.03|300.03|294.03|0
1643833560000|2022-02-02 20:26:00|300.1|294.1|300.1|294.1|300.12|294.12|300.1|294.1|0
1643833570000|2022-02-02 20:26:10|300.06|294.06|299.99|293.99|300.06|294.06|299.99|293.99|0
1643833580000|2022-02-02 20:26:20|299.98|293.98|299.98|293.98|299.98|293.98|299.98|293.98|0
1643833590000|2022-02-02 20:26:30|300.01|294.01|300.01|294.01|300.01|294.01|300.01|294.01|0
1643833600000|2022-02-02 20:26:40|300|294|300.02|294.02|300.02|294.02|300|294|0
1643833630000|2022-02-02 20:27:10|300.03|294.03|299.98|293.98|300.03|294.03|299.98|293.98|0
1643833640000|2022-02-02 20:27:20|299.96|293.96|299.92|293.92|299.96|293.96|299.91|293.91|0
1643833650000|2022-02-02 20:27:30|299.91|293.91|299.88|293.88|299.91|293.91|299.88|293.88|0
1643833660000|2022-02-02 20:27:40|299.89|293.89|299.86|293.86|299.89|293.89|299.86|293.86|0
1643833670000|2022-02-02 20:27:50|299.83|293.83|299.73|293.73|299.83|293.83|299.73|293.73|0
1643833680000|2022-02-02 20:28:00|299.74|293.74|299.67|293.67|299.74|293.74|299.67|293.67|0
1643833690000|2022-02-02 20:28:10|299.61|293.61|299.61|293.61|299.61|293.61|299.61|293.61|0
1643833700000|2022-02-02 20:28:20|299.59|293.59|299.58|293.58|299.59|293.59|299.58|293.58|0
1643833710000|2022-02-02 20:28:30|299.52|293.52|299.46|293.46|299.52|293.52|299.46|293.46|0
1643833720000|2022-02-02 20:28:40|299.45|293.45|299.44|293.44|299.45|293.45|299.44|293.44|0
1643833730000|2022-02-02 20:28:50|299.47|293.47|299.46|293.46|299.47|293.47|299.46|293.46|0
1643833740000|2022-02-02 20:29:00|299.47|293.47|299.49|293.49|299.49|293.49|299.46|293.46|0
1643833750000|2022-02-02 20:29:10|299.5|293.5|299.5|293.5|299.5|293.5|299.5|293.5|0
1643833760000|2022-02-02 20:29:20|299.49|293.49|299.49|293.49|299.49|293.49|299.49|293.49|0
1643833770000|2022-02-02 20:29:30|299.52|293.52|299.38|293.38|299.52|293.52|299.38|293.38|0
1643833780000|2022-02-02 20:29:40|299.39|293.39|299.36|293.36|299.39|293.39|299.36|293.36|0
1643833800000|2022-02-02 20:30:00|299.34|293.34|299.25|293.25|299.34|293.34|299.25|293.25|0
1643833810000|2022-02-02 20:30:10|299.29|293.29|299.29|293.29|299.29|293.29|299.29|293.29|0
1643833820000|2022-02-02 20:30:20|299.31|293.31|299.31|293.31|299.31|293.31|299.31|293.31|0
1643833830000|2022-02-02 20:30:30|299.11|293.11|299.09|293.09|299.11|293.11|299.09|293.09|0
1643833840000|2022-02-02 20:30:40|299.12|293.12|299.11|293.11|299.12|293.12|299.11|293.11|0
1643833850000|2022-02-02 20:30:50|299.12|293.12|298.77|292.77|299.12|293.12|298.77|292.77|0
1643833860000|2022-02-02 20:31:00|298.73|292.73|298.52|292.52|298.73|292.73|298.52|292.52|0
1643833870000|2022-02-02 20:31:10|298.58|292.58|298.59|292.59|298.64|292.64|298.58|292.58|0
1643833880000|2022-02-02 20:31:20|298.6|292.6|298.58|292.58|298.6|292.6|298.58|292.58|0
1643833890000|2022-02-02 20:31:30|298.64|292.64|298.64|292.64|298.64|292.64|298.64|292.64|0
1643833900000|2022-02-02 20:31:40|298.61|292.61|298.55|292.55|298.61|292.61|298.55|292.55|0
1643833910000|2022-02-02 20:31:50|298.5|292.5|298.51|292.51|298.51|292.51|298.5|292.5|0
1643833920000|2022-02-02 20:32:00|298.56|292.56|298.43|292.43|298.59|292.59|298.42|292.42|0
1643833930000|2022-02-02 20:32:10|298.41|292.41|298.41|292.41|298.41|292.41|298.41|292.41|0
1643833940000|2022-02-02 20:32:20|298.38|292.38|298.38|292.38|298.38|292.38|298.38|292.38|0
1643833950000|2022-02-02 20:32:30|298.48|292.48|298.4|292.4|298.48|292.48|298.4|292.4|0
1643833960000|2022-02-02 20:32:40|298.39|292.39|298.37|292.37|298.39|292.39|298.37|292.37|0
1643833970000|2022-02-02 20:32:50|298.25|292.25|298.25|292.25|298.25|292.25|298.25|292.25|0
1643833980000|2022-02-02 20:33:00|298.14|292.14|297.95|291.95|298.14|292.14|297.95|291.95|0
1643833990000|2022-02-02 20:33:10|297.92|291.92|297.75|291.75|297.92|291.92|297.74|291.74|0
1643834000000|2022-02-02 20:33:20|297.82|291.82|297.86|291.86|297.86|291.86|297.82|291.82|0
1643834010000|2022-02-02 20:33:30|297.83|291.83|297.71|291.71|297.84|291.84|297.71|291.71|0
1643834020000|2022-02-02 20:33:40|297.74|291.74|297.75|291.75|297.75|291.75|297.74|291.74|0
1643834030000|2022-02-02 20:33:50|297.77|291.77|297.78|291.78|297.78|291.78|297.77|291.77|0
1643834040000|2022-02-02 20:34:00|297.79|291.79|297.72|291.72|297.79|291.79|297.72|291.72|0
1643834050000|2022-02-02 20:34:10|297.9|291.9|297.87|291.87|297.9|291.9|297.87|291.87|0
1643834060000|2022-02-02 20:34:20|297.83|291.83|298.23|292.23|298.23|292.23|297.83|291.83|0
1643834070000|2022-02-02 20:34:30|298.24|292.24|298.12|292.12|298.24|292.24|298.12|292.12|0
1643834080000|2022-02-02 20:34:40|298.22|292.22|298.54|292.54|298.55|292.55|298.22|292.22|0
1643834090000|2022-02-02 20:34:50|298.53|292.53|298.48|292.48|298.53|292.53|298.48|292.48|0
1643834100000|2022-02-02 20:35:00|298.29|292.29|298.28|292.28|298.29|292.29|298.28|292.28|0
1643834110000|2022-02-02 20:35:10|298.3|292.3|298.3|292.3|298.3|292.3|298.3|292.3|0
1643834120000|2022-02-02 20:35:20|298.29|292.29|298.28|292.28|298.29|292.29|298.28|292.28|0
1643834130000|2022-02-02 20:35:30|298.26|292.26|298.25|292.25|298.26|292.26|298.25|292.25|0
1643834140000|2022-02-02 20:35:40|298.22|292.22|298.19|292.19|298.23|292.23|298.19|292.19|0
1643834150000|2022-02-02 20:35:50|298.14|292.14|298.13|292.13|298.14|292.14|298.13|292.13|0
1643834160000|2022-02-02 20:36:00|298.03|292.03|298|292|298.05|292.05|298|292|0
1643834170000|2022-02-02 20:36:10|298.03|292.03|297.97|291.97|298.03|292.03|297.97|291.97|0
1643834180000|2022-02-02 20:36:20|297.98|291.98|297.98|291.98|297.99|291.99|297.98|291.98|0
1643834190000|2022-02-02 20:36:30|297.99|291.99|297.99|291.99|297.99|291.99|297.99|291.99|0
1643834200000|2022-02-02 20:36:40|298.02|292.02|298.06|292.06|298.07|292.07|298.02|292.02|0
1643834210000|2022-02-02 20:36:50|297.81|291.81|297.73|291.73|297.81|291.81|297.73|291.73|0
1643834220000|2022-02-02 20:37:00|297.74|291.74|297.47|291.47|297.74|291.74|297.45|291.45|0
1643834230000|2022-02-02 20:37:10|297.81|291.81|298.2|292.2|298.21|292.21|297.81|291.81|0
1643834240000|2022-02-02 20:37:20|298.23|292.23|298.37|292.37|298.37|292.37|298.23|292.23|0
1643834250000|2022-02-02 20:37:30|298.41|292.41|298.5|292.5|298.53|292.53|298.41|292.41|0
1643834260000|2022-02-02 20:37:40|298.49|292.49|298.49|292.49|298.49|292.49|298.49|292.49|0
1643834270000|2022-02-02 20:37:50|298.44|292.44|298.45|292.45|298.45|292.45|298.43|292.43|0
1643834280000|2022-02-02 20:38:00|298.37|292.37|298.37|292.37|298.4|292.4|298.37|292.37|0
1643834290000|2022-02-02 20:38:10|298.31|292.31|298.31|292.31|298.31|292.31|298.31|292.31|0
1643834300000|2022-02-02 20:38:20|298.33|292.33|298.32|292.32|298.33|292.33|298.32|292.32|0
1643834310000|2022-02-02 20:38:30|298.31|292.31|298.29|292.29|298.31|292.31|298.29|292.29|0
1643834320000|2022-02-02 20:38:40|298.32|292.32|298.4|292.4|298.4|292.4|298.32|292.32|0
1643834330000|2022-02-02 20:38:50|298.32|292.32|298.31|292.31|298.32|292.32|298.31|292.31|0
1643834340000|2022-02-02 20:39:00|298.26|292.26|298.26|292.26|298.26|292.26|298.26|292.26|0
1643834350000|2022-02-02 20:39:10|297.93|291.93|297.93|291.93|297.93|291.93|297.93|291.93|0
1643834360000|2022-02-02 20:39:20|297.94|291.94|297.89|291.89|297.94|291.94|297.89|291.89|0
1643834370000|2022-02-02 20:39:30|297.88|291.88|297.83|291.83|297.88|291.88|297.83|291.83|0
1643834380000|2022-02-02 20:39:40|297.82|291.82|297.86|291.86|297.86|291.86|297.82|291.82|0
1643834390000|2022-02-02 20:39:50|297.87|291.87|297.66|291.66|297.87|291.87|297.66|291.66|0
1643834400000|2022-02-02 20:40:00|297.67|291.67|297.61|291.61|297.68|291.68|297.61|291.61|0
1643834410000|2022-02-02 20:40:10|297.6|291.6|297.6|291.6|297.61|291.61|297.6|291.6|0
1643834420000|2022-02-02 20:40:20|297.63|291.63|297.62|291.62|297.63|291.63|297.62|291.62|0
1643834430000|2022-02-02 20:40:30|297.63|291.63|297.59|291.59|297.63|291.63|297.59|291.59|0
1643834440000|2022-02-02 20:40:40|297.58|291.58|297.58|291.58|297.58|291.58|297.58|291.58|0
1643834450000|2022-02-02 20:40:50|297.57|291.57|297.45|291.45|297.57|291.57|297.45|291.45|0
1643834460000|2022-02-02 20:41:00|297.32|291.32|297.43|291.43|297.43|291.43|297.3|291.3|0
1643834470000|2022-02-02 20:41:10|297.38|291.38|297.4|291.4|297.4|291.4|297.38|291.38|0
1643834480000|2022-02-02 20:41:20|297.38|291.38|297.31|291.31|297.38|291.38|297.31|291.31|0
1643834490000|2022-02-02 20:41:30|297.27|291.27|297.34|291.34|297.34|291.34|297.24|291.24|0
1643834500000|2022-02-02 20:41:40|297.31|291.31|297.38|291.38|297.38|291.38|297.3|291.3|0
1643834510000|2022-02-02 20:41:50|297.37|291.37|297.37|291.37|297.37|291.37|297.37|291.37|0
1643834520000|2022-02-02 20:42:00|297.36|291.36|297.41|291.41|297.41|291.41|297.36|291.36|0
1643834530000|2022-02-02 20:42:10|297.3|291.3|297.1|291.1|297.39|291.39|297.1|291.1|0
1643834540000|2022-02-02 20:42:20|297.03|291.03|296.93|290.93|297.03|291.03|296.83|290.83|0
1643834550000|2022-02-02 20:42:30|296.87|290.87|296.86|290.86|296.87|290.87|296.86|290.86|0
1643834560000|2022-02-02 20:42:40|296.87|290.87|296.78|290.78|296.87|290.87|296.78|290.78|0
1643834570000|2022-02-02 20:42:50|296.7|290.7|296.67|290.67|296.73|290.73|296.67|290.67|0
1643834590000|2022-02-02 20:43:10|296.63|290.63|296.62|290.62|296.63|290.63|296.61|290.61|0
1643834600000|2022-02-02 20:43:20|296.63|290.63|296.62|290.62|296.63|290.63|296.62|290.62|0
1643834610000|2022-02-02 20:43:30|296.63|290.63|296.61|290.61|296.63|290.63|296.61|290.61|0
1643834620000|2022-02-02 20:43:40|296.7|290.7|296.58|290.58|296.7|290.7|296.57|290.57|0
1643834630000|2022-02-02 20:43:50|296.57|290.57|296.56|290.56|296.57|290.57|296.56|290.56|0
1643834640000|2022-02-02 20:44:00|296.57|290.57|296.48|290.48|296.57|290.57|296.47|290.47|0
1643834650000|2022-02-02 20:44:10|296.47|290.47|296.48|290.48|296.48|290.48|296.47|290.47|0
1643834660000|2022-02-02 20:44:20|296.47|290.47|296.54|290.54|296.54|290.54|296.47|290.47|0
1643834670000|2022-02-02 20:44:30|296.53|290.53|296.53|290.53|296.53|290.53|296.53|290.53|0
1643834680000|2022-02-02 20:44:40|296.54|290.54|296.56|290.56|296.63|290.63|296.53|290.53|0
1643834690000|2022-02-02 20:44:50|296.74|290.74|296.86|290.86|296.86|290.86|296.74|290.74|0
1643834700000|2022-02-02 20:45:00|296.77|290.77|297.04|291.04|297.11|291.11|296.77|290.77|0
1643834710000|2022-02-02 20:45:10|297.1|291.1|297.18|291.18|297.18|291.18|297.1|291.1|0
1643834720000|2022-02-02 20:45:20|297.24|291.24|297.24|291.24|297.26|291.26|297.24|291.24|0
1643834730000|2022-02-02 20:45:30|297.26|291.26|297.26|291.26|297.26|291.26|297.26|291.26|0
1643834740000|2022-02-02 20:45:40|297.33|291.33|297.35|291.35|297.39|291.39|297.33|291.33|0
1643834750000|2022-02-02 20:45:50|297.3|291.3|297.35|291.35|297.35|291.35|297.2|291.2|0
1643834760000|2022-02-02 20:46:00|297.48|291.48|297.54|291.54|297.54|291.54|297.43|291.43|0
1643834770000|2022-02-02 20:46:10|297.63|291.63|297.62|291.62|297.63|291.63|297.62|291.62|0
1643834780000|2022-02-02 20:46:20|297.63|291.63|297.65|291.65|297.65|291.65|297.62|291.62|0
1643834790000|2022-02-02 20:46:30|297.64|291.64|297.9|291.9|297.9|291.9|297.64|291.64|0
1643834800000|2022-02-02 20:46:40|297.89|291.89|298.02|292.02|298.02|292.02|297.89|291.89|0
1643834810000|2022-02-02 20:46:50|298.03|292.03|298.02|292.02|298.03|292.03|298.02|292.02|0
1643834820000|2022-02-02 20:47:00|298.06|292.06|298.06|292.06|298.06|292.06|298.06|292.06|0
1643834840000|2022-02-02 20:47:20|298.08|292.08|298.08|292.08|298.08|292.08|298.06|292.06|0
1643834850000|2022-02-02 20:47:30|298.07|292.07|297.95|291.95|298.07|292.07|297.95|291.95|0
1643834860000|2022-02-02 20:47:40|297.96|291.96|297.89|291.89|297.96|291.96|297.89|291.89|0
1643834870000|2022-02-02 20:47:50|297.88|291.88|297.88|291.88|297.88|291.88|297.88|291.88|0
1643834880000|2022-02-02 20:48:00|297.9|291.9|297.92|291.92|297.92|291.92|297.9|291.9|0
1643834890000|2022-02-02 20:48:10|297.91|291.91|297.89|291.89|297.91|291.91|297.89|291.89|0
1643834900000|2022-02-02 20:48:20|297.87|291.87|297.87|291.87|297.87|291.87|297.87|291.87|0
1643834910000|2022-02-02 20:48:30|297.86|291.86|297.88|291.88|297.88|291.88|297.86|291.86|0
1643834920000|2022-02-02 20:48:40|297.89|291.89|297.88|291.88|297.89|291.89|297.88|291.88|0
1643834930000|2022-02-02 20:48:50|297.89|291.89|297.78|291.78|297.89|291.89|297.78|291.78|0
1643834940000|2022-02-02 20:49:00|297.82|291.82|297.83|291.83|297.83|291.83|297.82|291.82|0
1643834950000|2022-02-02 20:49:10|297.85|291.85|297.88|291.88|297.88|291.88|297.85|291.85|0
1643834960000|2022-02-02 20:49:20|297.87|291.87|297.87|291.87|297.87|291.87|297.87|291.87|0
1643834970000|2022-02-02 20:49:30|297.86|291.86|297.79|291.79|297.86|291.86|297.79|291.79|0
1643834980000|2022-02-02 20:49:40|297.89|291.89|298.06|292.06|298.16|292.16|297.89|291.89|0
1643834990000|2022-02-02 20:49:50|298.02|292.02|298.11|292.11|298.11|292.11|298.02|292.02|0
1643835000000|2022-02-02 20:50:00|298.13|292.13|297.84|291.84|298.13|292.13|297.84|291.84|0
1643835010000|2022-02-02 20:50:10|297.87|291.87|297.87|291.87|297.87|291.87|297.84|291.84|0
1643835020000|2022-02-02 20:50:20|297.88|291.88|297.73|291.73|297.88|291.88|297.73|291.73|0
1643835030000|2022-02-02 20:50:30|297.64|291.64|298.3|292.3|298.3|292.3|297.64|291.64|0
1643835040000|2022-02-02 20:50:40|298.29|292.29|298.15|292.15|298.3|292.3|298.15|292.15|0
1643835050000|2022-02-02 20:50:50|298.08|292.08|298.11|292.11|298.13|292.13|298.07|292.07|0
1643835060000|2022-02-02 20:51:00|298.03|292.03|298.05|292.05|298.08|292.08|298.03|292.03|0
1643835070000|2022-02-02 20:51:10|298.01|292.01|298.01|292.01|298.01|292.01|298.01|292.01|0
1643835080000|2022-02-02 20:51:20|297.98|291.98|297.98|291.98|297.98|291.98|297.98|291.98|0
1643835090000|2022-02-02 20:51:30|297.99|291.99|297.91|291.91|297.99|291.99|297.91|291.91|0
1643835100000|2022-02-02 20:51:40|297.92|291.92|297.78|291.78|297.92|291.92|297.78|291.78|0
1643835110000|2022-02-02 20:51:50|297.8|291.8|297.79|291.79|297.8|291.8|297.79|291.79|0
1643835120000|2022-02-02 20:52:00|297.88|291.88|298.04|292.04|298.16|292.16|297.88|291.88|0
1643835130000|2022-02-02 20:52:10|297.99|291.99|298.01|292.01|298.02|292.02|297.99|291.99|0
1643835140000|2022-02-02 20:52:20|297.99|291.99|297.88|291.88|297.99|291.99|297.88|291.88|0
1643835150000|2022-02-02 20:52:30|297.87|291.87|297.96|291.96|297.96|291.96|297.87|291.87|0
1643835160000|2022-02-02 20:52:40|297.92|291.92|297.93|291.93|297.93|291.93|297.92|291.92|0
1643835170000|2022-02-02 20:52:50|297.9|291.9|297.92|291.92|297.96|291.96|297.9|291.9|0
1643835180000|2022-02-02 20:53:00|297.76|291.76|297.82|291.82|297.82|291.82|297.74|291.74|0
1643835190000|2022-02-02 20:53:10|297.83|291.83|297.81|291.81|297.84|291.84|297.81|291.81|0
1643835200000|2022-02-02 20:53:20|297.82|291.82|297.62|291.62|297.82|291.82|297.62|291.62|0
1643835210000|2022-02-02 20:53:30|297.63|291.63|297.6|291.6|297.63|291.63|297.6|291.6|0
1643835220000|2022-02-02 20:53:40|297.54|291.54|297.4|291.4|297.54|291.54|297.39|291.39|0
1643835230000|2022-02-02 20:53:50|297.36|291.36|297.36|291.36|297.36|291.36|297.36|291.36|0
1643835240000|2022-02-02 20:54:00|297.27|291.27|298.12|292.12|298.13|292.13|297.27|291.27|0
1643835250000|2022-02-02 20:54:10|297.94|291.94|297.87|291.87|297.95|291.95|297.87|291.87|0
1643835260000|2022-02-02 20:54:20|297.84|291.84|297.73|291.73|297.85|291.85|297.73|291.73|0
1643835270000|2022-02-02 20:54:30|297.72|291.72|297.71|291.71|297.72|291.72|297.71|291.71|0
1643835280000|2022-02-02 20:54:40|297.74|291.74|297.64|291.64|297.74|291.74|297.64|291.64|0
1643835290000|2022-02-02 20:54:50|297.65|291.65|297.55|291.55|297.65|291.65|297.55|291.55|0
1643835300000|2022-02-02 20:55:00|297.58|291.58|297.51|291.51|297.61|291.61|297.51|291.51|0
1643835310000|2022-02-02 20:55:10|297.52|291.52|297.5|291.5|297.52|291.52|297.5|291.5|0
1643835320000|2022-02-02 20:55:20|297.32|291.32|297.46|291.46|297.46|291.46|297.32|291.32|0
1643835330000|2022-02-02 20:55:30|297.49|291.49|297.49|291.49|297.49|291.49|297.49|291.49|0
1643835340000|2022-02-02 20:55:40|297.46|291.46|297.45|291.45|297.46|291.46|297.45|291.45|0
1643835350000|2022-02-02 20:55:50|297.46|291.46|297.48|291.48|297.5|291.5|297.46|291.46|0
1643835360000|2022-02-02 20:56:00|297.46|291.46|297.34|291.34|297.46|291.46|297.34|291.34|0
1643835370000|2022-02-02 20:56:10|297.36|291.36|297.51|291.51|297.51|291.51|297.3|291.3|0
1643835380000|2022-02-02 20:56:20|297.46|291.46|297.56|291.56|297.64|291.64|297.46|291.46|0
1643835390000|2022-02-02 20:56:30|297.7|291.7|298.03|292.03|298.08|292.08|297.7|291.7|0
1643835400000|2022-02-02 20:56:40|298.01|292.01|297.78|291.78|298.03|292.03|297.78|291.78|0
1643835410000|2022-02-02 20:56:50|297.92|291.92|298.19|292.19|298.2|292.2|297.92|291.92|0
1643835420000|2022-02-02 20:57:00|298.17|292.17|297.8|291.8|298.17|292.17|297.8|291.8|0
1643835430000|2022-02-02 20:57:10|297.79|291.79|297.75|291.75|297.87|291.87|297.75|291.75|0
1643835440000|2022-02-02 20:57:20|297.76|291.76|297.82|291.82|297.82|291.82|297.76|291.76|0
1643835450000|2022-02-02 20:57:30|297.81|291.81|298.21|292.21|298.21|292.21|297.81|291.81|0
1643835460000|2022-02-02 20:57:40|298.14|292.14|297.93|291.93|298.14|292.14|297.93|291.93|0
1643835470000|2022-02-02 20:57:50|298|292|297.88|291.88|298.03|292.03|297.88|291.88|0
1643835480000|2022-02-02 20:58:00|297.87|291.87|297.75|291.75|297.87|291.87|297.75|291.75|0
1643835490000|2022-02-02 20:58:10|297.76|291.76|297.77|291.77|298.06|292.06|297.61|291.61|0
1643835500000|2022-02-02 20:58:20|297.75|291.75|297.67|291.67|297.85|291.85|297.62|291.62|0
1643835510000|2022-02-02 20:58:30|297.64|291.64|297.63|291.63|297.71|291.71|297.61|291.61|0
1643835520000|2022-02-02 20:58:40|297.72|291.72|297.71|291.71|298.05|292.05|297.69|291.69|0
1643835530000|2022-02-02 20:58:50|298.1|292.1|298.07|292.07|298.12|292.12|297.96|291.96|0
1643835540000|2022-02-02 20:59:00|298.1|292.1|298.05|292.05|298.1|292.1|298.04|292.04|0
1643835550000|2022-02-02 20:59:10|298.08|292.08|298.11|292.11|298.11|292.11|298.04|292.04|0
1643835560000|2022-02-02 20:59:20|298.08|292.08|297.76|291.76|298.11|292.11|297.74|291.74|0
1643835570000|2022-02-02 20:59:30|297.79|291.79|297.64|291.64|297.79|291.79|297.64|291.64|0
1643835580000|2022-02-02 20:59:40|297.67|291.67|298.07|292.07|298.07|292.07|297.67|291.67|0
1643835590000|2022-02-02 20:59:50|298.08|292.08|297.62|291.62|298.09|292.09|297.62|291.62|0
1643898790000|2022-02-03 14:33:10|291.23|285.23|291.3|285.3|291.31|285.31|291.23|285.23|0
1643898800000|2022-02-03 14:33:20|291.31|285.31|291.49|285.49|291.49|285.49|291.31|285.31|0
1643898810000|2022-02-03 14:33:30|291.46|285.46|291.39|285.39|291.51|285.51|291.39|285.39|0
1643898820000|2022-02-03 14:33:40|291.57|285.57|291.33|285.33|291.6|285.6|291.33|285.33|0
1643898830000|2022-02-03 14:33:50|291.34|285.34|291.59|285.59|291.67|285.67|291.34|285.34|0
1643898840000|2022-02-03 14:34:00|291.64|285.64|291.6|285.6|291.64|285.64|291.52|285.52|0
1643898850000|2022-02-03 14:34:10|291.57|285.57|291.68|285.68|291.69|285.69|291.57|285.57|0
1643898860000|2022-02-03 14:34:20|291.69|285.69|291.54|285.54|291.7|285.7|291.53|285.53|0
1643898870000|2022-02-03 14:34:30|291.52|285.52|291.26|285.26|291.52|285.52|291.21|285.21|0
1643898880000|2022-02-03 14:34:40|291.23|285.23|291.22|285.22|291.26|285.26|291.21|285.21|0
1643898890000|2022-02-03 14:34:50|291.19|285.19|291.26|285.26|291.26|285.26|291.16|285.16|0
1643898900000|2022-02-03 14:35:00|291.27|285.27|291.37|285.37|291.37|285.37|291.24|285.24|0
1643898910000|2022-02-03 14:35:10|291.43|285.43|291.75|285.75|291.75|285.75|291.43|285.43|0
1643898920000|2022-02-03 14:35:20|291.82|285.82|292.51|286.51|292.51|286.51|291.69|285.69|0
1643898930000|2022-02-03 14:35:30|292.57|286.57|292.78|286.78|292.86|286.86|292.57|286.57|0
1643898940000|2022-02-03 14:35:40|292.77|286.77|293.13|287.13|293.16|287.16|292.77|286.77|0
1643898950000|2022-02-03 14:35:50|293.1|287.1|293.05|287.05|293.1|287.1|293.05|287.05|0
1643898960000|2022-02-03 14:36:00|293.03|287.03|293.27|287.27|293.27|287.27|293.02|287.02|0
1643898970000|2022-02-03 14:36:10|293.3|287.3|293.24|287.24|293.3|287.3|293.24|287.24|0
1643898980000|2022-02-03 14:36:20|293.21|287.21|292.93|286.93|293.21|287.21|292.93|286.93|0
1643898990000|2022-02-03 14:36:30|292.94|286.94|293.14|287.14|293.23|287.23|292.94|286.94|0
1643899000000|2022-02-03 14:36:40|293.13|287.13|293.05|287.05|293.14|287.14|293.04|287.04|0
1643899010000|2022-02-03 14:36:50|292.99|286.99|293|287|293.02|287.02|292.98|286.98|0
1643899020000|2022-02-03 14:37:00|292.99|286.99|293|287|293.04|287.04|292.99|286.99|0
1643899030000|2022-02-03 14:37:10|293.01|287.01|292.79|286.79|293.02|287.02|292.79|286.79|0
1643899040000|2022-02-03 14:37:20|292.8|286.8|292.86|286.86|292.86|286.86|292.78|286.78|0
1643899050000|2022-02-03 14:37:30|292.92|286.92|292.85|286.85|292.98|286.98|292.78|286.78|0
1643899060000|2022-02-03 14:37:40|292.86|286.86|292.78|286.78|292.86|286.86|292.78|286.78|0
1643899070000|2022-02-03 14:37:50|292.7|286.7|292.91|286.91|292.91|286.91|292.7|286.7|0
1643899080000|2022-02-03 14:38:00|292.93|286.93|293.21|287.21|293.23|287.23|292.9|286.9|0
1643899090000|2022-02-03 14:38:10|293.23|287.23|293.31|287.31|293.44|287.44|293.22|287.22|0
1643899100000|2022-02-03 14:38:20|293.34|287.34|293.62|287.62|293.63|287.63|293.34|287.34|0
1643899110000|2022-02-03 14:38:30|293.65|287.65|293.59|287.59|293.75|287.75|293.59|287.59|0
1643899120000|2022-02-03 14:38:40|293.65|287.65|293.69|287.69|293.69|287.69|293.65|287.65|0
1643899130000|2022-02-03 14:38:50|293.68|287.68|293.69|287.69|293.7|287.7|293.68|287.68|0
1643899140000|2022-02-03 14:39:00|293.67|287.67|293.63|287.63|293.7|287.7|293.61|287.61|0
1643899150000|2022-02-03 14:39:10|293.66|287.66|293.69|287.69|293.69|287.69|293.66|287.66|0
1643899160000|2022-02-03 14:39:20|293.68|287.68|293.64|287.64|293.68|287.68|293.61|287.61|0
1643899170000|2022-02-03 14:39:30|293.77|287.77|293.55|287.55|293.77|287.77|293.55|287.55|0
1643899180000|2022-02-03 14:39:40|293.54|287.54|293.76|287.76|293.76|287.76|293.51|287.51|0
1643899190000|2022-02-03 14:39:50|293.79|287.79|294.08|288.08|294.08|288.08|293.74|287.74|0
1643899200000|2022-02-03 14:40:00|294.09|288.09|294.2|288.2|294.2|288.2|294.02|288.02|0
1643899210000|2022-02-03 14:40:10|294.21|288.21|294.56|288.56|294.56|288.56|294.21|288.21|0
1643899220000|2022-02-03 14:40:20|294.59|288.59|294.66|288.66|294.68|288.68|294.59|288.59|0
1643899230000|2022-02-03 14:40:30|294.69|288.69|294.5|288.5|294.69|288.69|294.5|288.5|0
1643899240000|2022-02-03 14:40:40|294.54|288.54|294.6|288.6|294.6|288.6|294.34|288.34|0
1643899250000|2022-02-03 14:40:50|294.58|288.58|294.62|288.62|294.62|288.62|294.53|288.53|0
1643899260000|2022-02-03 14:41:00|294.66|288.66|294.42|288.42|294.66|288.66|294.41|288.41|0
1643899270000|2022-02-03 14:41:10|294.35|288.35|294.18|288.18|294.35|288.35|294.14|288.14|0
1643899280000|2022-02-03 14:41:20|294.16|288.16|294.2|288.2|294.21|288.21|294.16|288.16|0
1643899290000|2022-02-03 14:41:30|294.17|288.17|294.03|288.03|294.17|288.17|294.03|288.03|0
1643899300000|2022-02-03 14:41:40|294|288|293.98|287.98|294.06|288.06|293.98|287.98|0
1643899310000|2022-02-03 14:41:50|293.97|287.97|294.01|288.01|294.01|288.01|293.97|287.97|0
1643899320000|2022-02-03 14:42:00|294.02|288.02|294.29|288.29|294.33|288.33|294.02|288.02|0
1643899330000|2022-02-03 14:42:10|294.22|288.22|294.29|288.29|294.29|288.29|294.21|288.21|0
1643899340000|2022-02-03 14:42:20|294.27|288.27|294.32|288.32|294.35|288.35|294.27|288.27|0
1643899350000|2022-02-03 14:42:30|294.33|288.33|294.32|288.32|294.36|288.36|294.32|288.32|0
1643899360000|2022-02-03 14:42:40|294.35|288.35|294.33|288.33|294.36|288.36|294.33|288.33|0
1643899370000|2022-02-03 14:42:50|294.32|288.32|294.27|288.27|294.32|288.32|294.27|288.27|0
1643899380000|2022-02-03 14:43:00|294.28|288.28|294.48|288.48|294.56|288.56|294.28|288.28|0
1643899390000|2022-02-03 14:43:10|294.47|288.47|294.47|288.47|294.48|288.48|294.45|288.45|0
1643899400000|2022-02-03 14:43:20|294.48|288.48|294.46|288.46|294.5|288.5|294.45|288.45|0
1643899410000|2022-02-03 14:43:30|294.45|288.45|294.43|288.43|294.45|288.45|294.43|288.43|0
1643899420000|2022-02-03 14:43:40|294.48|288.48|294.59|288.59|294.59|288.59|294.47|288.47|0
1643899430000|2022-02-03 14:43:50|294.76|288.76|294.82|288.82|294.84|288.84|294.76|288.76|0
1643899440000|2022-02-03 14:44:00|294.81|288.81|294.81|288.81|294.84|288.84|294.79|288.79|0
1643899450000|2022-02-03 14:44:10|294.76|288.76|294.6|288.6|294.76|288.76|294.6|288.6|0
1643899460000|2022-02-03 14:44:20|294.69|288.69|294.71|288.71|294.8|288.8|294.69|288.69|0
1643899470000|2022-02-03 14:44:30|294.68|288.68|294.5|288.5|294.7|288.7|294.5|288.5|0
1643899480000|2022-02-03 14:44:40|294.54|288.54|294.57|288.57|294.57|288.57|294.51|288.51|0
1643899490000|2022-02-03 14:44:50|294.61|288.61|294.57|288.57|294.61|288.61|294.57|288.57|0
1643899500000|2022-02-03 14:45:00|294.54|288.54|294.51|288.51|294.63|288.63|294.51|288.51|0
1643899510000|2022-02-03 14:45:10|294.48|288.48|294.49|288.49|294.54|288.54|294.48|288.48|0
1643899520000|2022-02-03 14:45:20|294.37|288.37|294.46|288.46|294.47|288.47|294.36|288.36|0
1643899530000|2022-02-03 14:45:30|294.47|288.47|293.86|287.86|294.47|288.47|293.86|287.86|0
1643899540000|2022-02-03 14:45:40|293.82|287.82|293.68|287.68|293.83|287.83|293.68|287.68|0
1643899550000|2022-02-03 14:45:50|293.57|287.57|293.59|287.59|293.6|287.6|293.56|287.56|0
1643899560000|2022-02-03 14:46:00|293.6|287.6|293.61|287.61|293.61|287.61|293.59|287.59|0
1643899570000|2022-02-03 14:46:10|293.59|287.59|293.17|287.17|293.59|287.59|293.17|287.17|0
1643899580000|2022-02-03 14:46:20|293.15|287.15|293.3|287.3|293.3|287.3|293.14|287.14|0
1643899590000|2022-02-03 14:46:30|293.31|287.31|293.09|287.09|293.32|287.32|293.09|287.09|0
1643899600000|2022-02-03 14:46:40|293.1|287.1|292.56|286.56|293.1|287.1|292.56|286.56|0
1643899610000|2022-02-03 14:46:50|292.52|286.52|292.36|286.36|292.52|286.52|292.36|286.36|0
1643899620000|2022-02-03 14:47:00|292.38|286.38|292.26|286.26|292.38|286.38|292.25|286.25|0
1643899630000|2022-02-03 14:47:10|292.24|286.24|292.22|286.22|292.27|286.27|292.22|286.22|0
1643899640000|2022-02-03 14:47:20|292.23|286.23|291.94|285.94|292.23|286.23|291.94|285.94|0
1643899650000|2022-02-03 14:47:30|291.93|285.93|291.85|285.85|291.93|285.93|291.85|285.85|0
1643899660000|2022-02-03 14:47:40|291.86|285.86|291.72|285.72|291.86|285.86|291.72|285.72|0
1643899670000|2022-02-03 14:47:50|291.76|285.76|291.82|285.82|291.82|285.82|291.76|285.76|0
1643899680000|2022-02-03 14:48:00|291.76|285.76|291.77|285.77|291.77|285.77|291.73|285.73|0
1643899690000|2022-02-03 14:48:10|291.78|285.78|291.76|285.76|291.8|285.8|291.74|285.74|0
1643899700000|2022-02-03 14:48:20|291.75|285.75|291.88|285.88|291.88|285.88|291.73|285.73|0
1643899710000|2022-02-03 14:48:30|291.87|285.87|291.84|285.84|291.87|285.87|291.83|285.83|0
1643899720000|2022-02-03 14:48:40|291.83|285.83|291.64|285.64|291.83|285.83|291.61|285.61|0
1643899730000|2022-02-03 14:48:50|291.62|285.62|291.52|285.52|291.62|285.62|291.49|285.49|0
1643899740000|2022-02-03 14:49:00|291.53|285.53|291.46|285.46|291.53|285.53|291.46|285.46|0
1643899750000|2022-02-03 14:49:10|291.49|285.49|291.57|285.57|291.6|285.6|291.49|285.49|0
1643899760000|2022-02-03 14:49:20|291.56|285.56|291.58|285.58|291.62|285.62|291.56|285.56|0
1643899770000|2022-02-03 14:49:30|291.49|285.49|291.52|285.52|291.53|285.53|291.48|285.48|0
1643899780000|2022-02-03 14:49:40|291.51|285.51|291.62|285.62|291.65|285.65|291.49|285.49|0
1643899790000|2022-02-03 14:49:50|291.63|285.63|291.51|285.51|291.63|285.63|291.48|285.48|0
1643899800000|2022-02-03 14:50:00|291.49|285.49|291.4|285.4|291.49|285.49|291.36|285.36|0
1643899810000|2022-02-03 14:50:10|291.39|285.39|291.6|285.6|291.6|285.6|291.39|285.39|0
1643899820000|2022-02-03 14:50:20|291.63|285.63|291.59|285.59|291.65|285.65|291.59|285.59|0
1643899830000|2022-02-03 14:50:30|291.56|285.56|291.53|285.53|291.56|285.56|291.53|285.53|0
1643899840000|2022-02-03 14:50:40|291.52|285.52|291.56|285.56|291.56|285.56|291.52|285.52|0
1643899850000|2022-02-03 14:50:50|291.55|285.55|291.5|285.5|291.57|285.57|291.5|285.5|0
1643899860000|2022-02-03 14:51:00|291.49|285.49|291.54|285.54|291.54|285.54|291.49|285.49|0
1643899870000|2022-02-03 14:51:10|291.68|285.68|292.05|286.05|292.16|286.16|291.68|285.68|0
1643899880000|2022-02-03 14:51:20|292.03|286.03|292.05|286.05|292.05|286.05|292.01|286.01|0
1643899890000|2022-02-03 14:51:30|292.04|286.04|292.03|286.03|292.05|286.05|292.03|286.03|0
1643899900000|2022-02-03 14:51:40|292.04|286.04|292.16|286.16|292.16|286.16|292.04|286.04|0
1643899910000|2022-02-03 14:51:50|292.14|286.14|292.23|286.23|292.28|286.28|292.14|286.14|0
1643899920000|2022-02-03 14:52:00|292.13|286.13|292.2|286.2|292.2|286.2|292.13|286.13|0
1643899930000|2022-02-03 14:52:10|292.24|286.24|292.32|286.32|292.32|286.32|292.24|286.24|0
1643899940000|2022-02-03 14:52:20|292.31|286.31|292.23|286.23|292.31|286.31|292.2|286.2|0
1643899950000|2022-02-03 14:52:30|292.24|286.24|292.15|286.15|292.24|286.24|292.13|286.13|0
1643899960000|2022-02-03 14:52:40|292.14|286.14|292.01|286.01|292.14|286.14|292|286|0
1643899970000|2022-02-03 14:52:50|292|286|292|286|292|286|291.99|285.99|0
1643899980000|2022-02-03 14:53:00|291.99|285.99|291.93|285.93|292.02|286.02|291.93|285.93|0
1643899990000|2022-02-03 14:53:10|291.88|285.88|291.64|285.64|291.88|285.88|291.64|285.64|0
1643900000000|2022-02-03 14:53:20|291.67|285.67|291.69|285.69|291.71|285.71|291.66|285.66|0
1643900010000|2022-02-03 14:53:30|291.74|285.74|291.49|285.49|291.74|285.74|291.49|285.49|0
1643900020000|2022-02-03 14:53:40|291.53|285.53|291.57|285.57|291.57|285.57|291.53|285.53|0
1643900030000|2022-02-03 14:53:50|291.56|285.56|291.6|285.6|291.61|285.61|291.56|285.56|0
1643900040000|2022-02-03 14:54:00|291.61|285.61|291.34|285.34|291.62|285.62|291.34|285.34|0
1643900050000|2022-02-03 14:54:10|291.33|285.33|291.19|285.19|291.34|285.34|291.19|285.19|0
1643900060000|2022-02-03 14:54:20|291.18|285.18|291.35|285.35|291.35|285.35|291.18|285.18|0
1643900070000|2022-02-03 14:54:30|291.19|285.19|290.68|284.68|291.19|285.19|290.68|284.68|0
1643900080000|2022-02-03 14:54:40|290.61|284.61|290.55|284.55|290.61|284.61|290.51|284.51|0
1643900090000|2022-02-03 14:54:50|290.54|284.54|290.58|284.58|290.58|284.58|290.47|284.47|0
1643900100000|2022-02-03 14:55:00|290.6|284.6|290.29|284.29|290.6|284.6|290.29|284.29|0
1643900110000|2022-02-03 14:55:10|290.13|284.13|290.15|284.15|290.15|284.15|290.11|284.11|0
1643900120000|2022-02-03 14:55:20|290.18|284.18|290.06|284.06|290.18|284.18|290.03|284.03|0
1643900130000|2022-02-03 14:55:30|290.05|284.05|289.89|283.89|290.05|284.05|289.89|283.89|0
1643900140000|2022-02-03 14:55:40|289.84|283.84|289.78|283.78|289.84|283.84|289.78|283.78|0
1643900150000|2022-02-03 14:55:50|289.69|283.69|289.91|283.91|289.91|283.91|289.69|283.69|0
1643900160000|2022-02-03 14:56:00|289.89|283.89|290.01|284.01|290.01|284.01|289.89|283.89|0
1643900170000|2022-02-03 14:56:10|290|284|290.05|284.05|290.06|284.06|289.95|283.95|0
1643900180000|2022-02-03 14:56:20|290.04|284.04|290.13|284.13|290.13|284.13|290.04|284.04|0
1643900190000|2022-02-03 14:56:30|290.02|284.02|290.17|284.17|290.17|284.17|289.97|283.97|0
1643900200000|2022-02-03 14:56:40|290.14|284.14|290.01|284.01|290.14|284.14|290.01|284.01|0
1643900210000|2022-02-03 14:56:50|290.02|284.02|289.99|283.99|290.05|284.05|289.99|283.99|0
1643900220000|2022-02-03 14:57:00|290.02|284.02|290.03|284.03|290.06|284.06|290.02|284.02|0
1643900230000|2022-02-03 14:57:10|290.1|284.1|290.09|284.09|290.1|284.1|290.06|284.06|0
1643900240000|2022-02-03 14:57:20|290.12|284.12|290.12|284.12|290.12|284.12|290.11|284.11|0
1643900250000|2022-02-03 14:57:30|290.13|284.13|290.09|284.09|290.13|284.13|290.08|284.08|0
1643900260000|2022-02-03 14:57:40|290.12|284.12|290.1|284.1|290.12|284.12|290.1|284.1|0
1643900270000|2022-02-03 14:57:50|290.25|284.25|290.08|284.08|290.25|284.25|290.08|284.08|0
1643900280000|2022-02-03 14:58:00|290.13|284.13|290.28|284.28|290.28|284.28|290.11|284.11|0
1643900290000|2022-02-03 14:58:10|290.31|284.31|290.46|284.46|290.46|284.46|290.31|284.31|0
1643900300000|2022-02-03 14:58:20|290.47|284.47|290.52|284.52|290.53|284.53|290.46|284.46|0
1643900310000|2022-02-03 14:58:30|290.53|284.53|290.59|284.59|290.59|284.59|290.53|284.53|0
1643900320000|2022-02-03 14:58:40|290.61|284.61|290.62|284.62|290.7|284.7|290.61|284.61|0
1643900330000|2022-02-03 14:58:50|290.59|284.59|290.6|284.6|290.6|284.6|290.58|284.58|0
1643900340000|2022-02-03 14:59:00|290.5|284.5|290.45|284.45|290.52|284.52|290.45|284.45|0
1643900350000|2022-02-03 14:59:10|290.46|284.46|290.34|284.34|290.46|284.46|290.34|284.34|0
1643900370000|2022-02-03 14:59:30|290.4|284.4|290.29|284.29|290.4|284.4|290.29|284.29|0
1643900380000|2022-02-03 14:59:40|290.27|284.27|290.05|284.05|290.27|284.27|290.05|284.05|0
1643900390000|2022-02-03 14:59:50|290.08|284.08|290.04|284.04|290.08|284.08|290.01|284.01|0
1643900400000|2022-02-03 15:00:00|290.1|284.1|289.94|283.94|290.1|284.1|289.94|283.94|0
1643900410000|2022-02-03 15:00:10|289.95|283.95|289.95|283.95|289.95|283.95|289.95|283.95|0
1643900420000|2022-02-03 15:00:20|289.94|283.94|289.92|283.92|289.96|283.96|289.87|283.87|0
1643900430000|2022-02-03 15:00:30|289.94|283.94|289.93|283.93|289.94|283.94|289.9|283.9|0
1643900440000|2022-02-03 15:00:40|289.94|283.94|289.88|283.88|289.94|283.94|289.88|283.88|0
1643900450000|2022-02-03 15:00:50|289.93|283.93|289.93|283.93|289.93|283.93|289.92|283.92|0
1643900460000|2022-02-03 15:01:00|289.86|283.86|289.73|283.73|289.86|283.86|289.72|283.72|0
1643900470000|2022-02-03 15:01:10|289.72|283.72|289.62|283.62|289.72|283.72|289.62|283.62|0
1643900480000|2022-02-03 15:01:20|289.63|283.63|289.65|283.65|289.65|283.65|289.63|283.63|0
1643900490000|2022-02-03 15:01:30|289.64|283.64|289.52|283.52|289.66|283.66|289.52|283.52|0
1643900500000|2022-02-03 15:01:40|289.53|283.53|289.54|283.54|289.54|283.54|289.5|283.5|0
1643900510000|2022-02-03 15:01:50|289.59|283.59|289.6|283.6|289.6|283.6|289.58|283.58|0
1643900520000|2022-02-03 15:02:00|289.62|283.62|289.73|283.73|289.73|283.73|289.58|283.58|0
1643900530000|2022-02-03 15:02:10|289.72|283.72|289.89|283.89|289.89|283.89|289.66|283.66|0
1643900540000|2022-02-03 15:02:20|289.9|283.9|289.95|283.95|289.97|283.97|289.9|283.9|0
1643900550000|2022-02-03 15:02:30|290|284|289.99|283.99|290.08|284.08|289.99|283.99|0
1643900560000|2022-02-03 15:02:40|289.95|283.95|289.84|283.84|289.95|283.95|289.84|283.84|0
1643900570000|2022-02-03 15:02:50|289.85|283.85|289.9|283.9|289.9|283.9|289.85|283.85|0
1643900580000|2022-02-03 15:03:00|289.87|283.87|289.68|283.68|289.87|283.87|289.68|283.68|0
1643900590000|2022-02-03 15:03:10|289.67|283.67|289.63|283.63|289.67|283.67|289.63|283.63|0
1643900600000|2022-02-03 15:03:20|289.64|283.64|289.69|283.69|289.69|283.69|289.64|283.64|0
1643900610000|2022-02-03 15:03:30|289.65|283.65|289.71|283.71|289.71|283.71|289.65|283.65|0
1643900620000|2022-02-03 15:03:40|289.7|283.7|289.77|283.77|289.77|283.77|289.7|283.7|0
1643900630000|2022-02-03 15:03:50|289.74|283.74|289.74|283.74|289.74|283.74|289.73|283.73|0
1643900640000|2022-02-03 15:04:00|289.78|283.78|289.78|283.78|289.78|283.78|289.74|283.74|0
1643900650000|2022-02-03 15:04:10|289.77|283.77|289.78|283.78|289.78|283.78|289.77|283.77|0
1643900660000|2022-02-03 15:04:20|289.79|283.79|289.87|283.87|289.87|283.87|289.79|283.79|0
1643900670000|2022-02-03 15:04:30|289.88|283.88|289.92|283.92|289.94|283.94|289.86|283.86|0
1643900680000|2022-02-03 15:04:40|289.93|283.93|290.03|284.03|290.04|284.04|289.92|283.92|0
1643900690000|2022-02-03 15:04:50|290.02|284.02|290.01|284.01|290.03|284.03|290.01|284.01|0
1643900700000|2022-02-03 15:05:00|290|284|289.84|283.84|290|284|289.8|283.8|0
1643900710000|2022-02-03 15:05:10|289.87|283.87|289.75|283.75|289.87|283.87|289.75|283.75|0
1643900720000|2022-02-03 15:05:20|289.78|283.78|289.84|283.84|289.84|283.84|289.77|283.77|0
1643900730000|2022-02-03 15:05:30|289.83|283.83|289.86|283.86|289.86|283.86|289.83|283.83|0
1643900740000|2022-02-03 15:05:40|289.91|283.91|289.99|283.99|289.99|283.99|289.91|283.91|0
1643900750000|2022-02-03 15:05:50|290|284|290.15|284.15|290.15|284.15|290|284|0
1643900760000|2022-02-03 15:06:00|290.14|284.14|290.43|284.43|290.43|284.43|290.14|284.14|0
1643900770000|2022-02-03 15:06:10|290.44|284.44|290.59|284.59|290.59|284.59|290.41|284.41|0
1643900780000|2022-02-03 15:06:20|290.58|284.58|290.47|284.47|290.58|284.58|290.44|284.44|0
1643900790000|2022-02-03 15:06:30|290.46|284.46|290.51|284.51|290.52|284.52|290.46|284.46|0
1643900800000|2022-02-03 15:06:40|290.52|284.52|290.54|284.54|290.54|284.54|290.52|284.52|0
1643900810000|2022-02-03 15:06:50|290.53|284.53|290.56|284.56|290.57|284.57|290.53|284.53|0
1643900820000|2022-02-03 15:07:00|290.62|284.62|290.57|284.57|290.67|284.67|290.57|284.57|0
1643900830000|2022-02-03 15:07:10|290.56|284.56|290.55|284.55|290.56|284.56|290.55|284.55|0
1643900840000|2022-02-03 15:07:20|290.7|284.7|290.73|284.73|290.77|284.77|290.7|284.7|0
1643900850000|2022-02-03 15:07:30|290.74|284.74|290.81|284.81|290.83|284.83|290.73|284.73|0
1643900860000|2022-02-03 15:07:40|290.83|284.83|290.86|284.86|290.86|284.86|290.83|284.83|0
1643900870000|2022-02-03 15:07:50|290.85|284.85|290.87|284.87|290.87|284.87|290.85|284.85|0
1643900880000|2022-02-03 15:08:00|290.86|284.86|290.96|284.96|290.96|284.96|290.86|284.86|0
1643900890000|2022-02-03 15:08:10|290.93|284.93|290.86|284.86|290.94|284.94|290.86|284.86|0
1643900900000|2022-02-03 15:08:20|290.84|284.84|290.39|284.39|290.84|284.84|290.39|284.39|0
1643900910000|2022-02-03 15:08:30|290.38|284.38|290.4|284.4|290.41|284.41|290.38|284.38|0
1643900920000|2022-02-03 15:08:40|290.39|284.39|290.37|284.37|290.39|284.39|290.37|284.37|0
1643900930000|2022-02-03 15:08:50|290.32|284.32|290.26|284.26|290.34|284.34|290.26|284.26|0
1643900940000|2022-02-03 15:09:00|290.28|284.28|289.8|283.8|290.29|284.29|289.8|283.8|0
1643900950000|2022-02-03 15:09:10|289.81|283.81|290.03|284.03|290.03|284.03|289.8|283.8|0
1643900960000|2022-02-03 15:09:20|290.04|284.04|290.04|284.04|290.05|284.05|290.03|284.03|0
1643900970000|2022-02-03 15:09:30|290.03|284.03|290.02|284.02|290.03|284.03|290.02|284.02|0
1643900980000|2022-02-03 15:09:40|290|284|290.03|284.03|290.07|284.07|290|284|0
1643900990000|2022-02-03 15:09:50|290.04|284.04|290.1|284.1|290.1|284.1|290.04|284.04|0
1643901000000|2022-02-03 15:10:00|290.14|284.14|289.99|283.99|290.14|284.14|289.99|283.99|0
1643901010000|2022-02-03 15:10:10|289.94|283.94|289.92|283.92|289.94|283.94|289.88|283.88|0
1643901020000|2022-02-03 15:10:20|289.88|283.88|289.87|283.87|289.88|283.88|289.87|283.87|0
1643901030000|2022-02-03 15:10:30|289.84|283.84|289.85|283.85|289.86|283.86|289.84|283.84|0
1643901040000|2022-02-03 15:10:40|289.83|283.83|289.92|283.92|289.93|283.93|289.82|283.82|0
1643901050000|2022-02-03 15:10:50|289.93|283.93|289.87|283.87|289.93|283.93|289.87|283.87|0
1643901060000|2022-02-03 15:11:00|289.88|283.88|289.98|283.98|289.99|283.99|289.87|283.87|0
1643901070000|2022-02-03 15:11:10|289.96|283.96|290|284|290|284|289.96|283.96|0
1643901080000|2022-02-03 15:11:20|290.01|284.01|289.88|283.88|290.01|284.01|289.88|283.88|0
1643901090000|2022-02-03 15:11:30|289.85|283.85|289.87|283.87|289.87|283.87|289.85|283.85|0
1643901100000|2022-02-03 15:11:40|289.84|283.84|289.72|283.72|289.84|283.84|289.7|283.7|0
1643901110000|2022-02-03 15:11:50|289.8|283.8|289.77|283.77|289.81|283.81|289.77|283.77|0
1643901120000|2022-02-03 15:12:00|289.73|283.73|289.73|283.73|289.73|283.73|289.71|283.71|0
1643901130000|2022-02-03 15:12:10|289.74|283.74|289.74|283.74|289.74|283.74|289.73|283.73|0
1643901140000|2022-02-03 15:12:20|289.75|283.75|289.68|283.68|289.75|283.75|289.68|283.68|0
1643901150000|2022-02-03 15:12:30|289.67|283.67|289.73|283.73|289.73|283.73|289.67|283.67|0
1643901160000|2022-02-03 15:12:40|289.72|283.72|289.85|283.85|289.87|283.87|289.72|283.72|0
1643901170000|2022-02-03 15:12:50|289.84|283.84|289.76|283.76|289.84|283.84|289.76|283.76|0
1643901180000|2022-02-03 15:13:00|289.72|283.72|289.66|283.66|289.72|283.72|289.66|283.66|0
1643901190000|2022-02-03 15:13:10|289.67|283.67|289.68|283.68|289.68|283.68|289.67|283.67|0
1643901200000|2022-02-03 15:13:20|289.67|283.67|289.63|283.63|289.69|283.69|289.63|283.63|0
1643901210000|2022-02-03 15:13:30|289.61|283.61|289.59|283.59|289.61|283.61|289.58|283.58|0
1643901220000|2022-02-03 15:13:40|289.58|283.58|289.59|283.59|289.59|283.59|289.58|283.58|0
1643901230000|2022-02-03 15:13:50|289.6|283.6|289.73|283.73|289.73|283.73|289.6|283.6|0
1643901240000|2022-02-03 15:14:00|289.72|283.72|289.75|283.75|289.75|283.75|289.71|283.71|0
1643901250000|2022-02-03 15:14:10|289.76|283.76|289.63|283.63|289.76|283.76|289.63|283.63|0
1643901260000|2022-02-03 15:14:20|289.65|283.65|289.72|283.72|289.72|283.72|289.65|283.65|0
1643901270000|2022-02-03 15:14:30|289.73|283.73|289.79|283.79|289.79|283.79|289.73|283.73|0
1643901280000|2022-02-03 15:14:40|289.83|283.83|289.93|283.93|289.95|283.95|289.83|283.83|0
1643901290000|2022-02-03 15:14:50|289.92|283.92|289.99|283.99|289.99|283.99|289.92|283.92|0
1643901300000|2022-02-03 15:15:00|290|284|290.29|284.29|290.29|284.29|289.98|283.98|0
1643901310000|2022-02-03 15:15:10|290.28|284.28|290.9|284.9|290.9|284.9|290.28|284.28|0
1643901320000|2022-02-03 15:15:20|290.91|284.91|291.12|285.12|291.12|285.12|290.91|284.91|0
1643901330000|2022-02-03 15:15:30|291.15|285.15|291.19|285.19|291.2|285.2|291.15|285.15|0
1643901340000|2022-02-03 15:15:40|291.28|285.28|291.14|285.14|291.3|285.3|291.14|285.14|0
1643901350000|2022-02-03 15:15:50|291.16|285.16|291.32|285.32|291.32|285.32|291.16|285.16|0
1643901360000|2022-02-03 15:16:00|291.33|285.33|291.4|285.4|291.4|285.4|291.33|285.33|0
1643901370000|2022-02-03 15:16:10|291.45|285.45|291.5|285.5|291.5|285.5|291.44|285.44|0
1643901380000|2022-02-03 15:16:20|291.54|285.54|291.71|285.71|291.71|285.71|291.54|285.54|0
1643901390000|2022-02-03 15:16:30|291.72|285.72|291.81|285.81|291.81|285.81|291.71|285.71|0
1643901400000|2022-02-03 15:16:40|291.84|285.84|291.78|285.78|291.9|285.9|291.78|285.78|0
1643901410000|2022-02-03 15:16:50|291.79|285.79|291.74|285.74|291.79|285.79|291.74|285.74|0
1643901420000|2022-02-03 15:17:00|291.82|285.82|291.79|285.79|291.82|285.82|291.79|285.79|0
1643901430000|2022-02-03 15:17:10|291.78|285.78|291.81|285.81|291.81|285.81|291.69|285.69|0
1643901440000|2022-02-03 15:17:20|291.87|285.87|292.02|286.02|292.02|286.02|291.87|285.87|0
1643901450000|2022-02-03 15:17:30|292.01|286.01|292.01|286.01|292.02|286.02|292.01|286.01|0
1643901460000|2022-02-03 15:17:40|292|286|292.06|286.06|292.06|286.06|292|286|0
1643901470000|2022-02-03 15:17:50|292.03|286.03|292|286|292.03|286.03|292|286|0
1643901480000|2022-02-03 15:18:00|292.03|286.03|292.14|286.14|292.14|286.14|292.03|286.03|0
1643901490000|2022-02-03 15:18:10|292.16|286.16|292.41|286.41|292.42|286.42|292.16|286.16|0
1643901500000|2022-02-03 15:18:20|292.42|286.42|292.42|286.42|292.43|286.43|292.42|286.42|0
1643901510000|2022-02-03 15:18:30|292.46|286.46|292.65|286.65|292.65|286.65|292.46|286.46|0
1643901520000|2022-02-03 15:18:40|292.74|286.74|293.36|287.36|293.36|287.36|292.74|286.74|0
1643901530000|2022-02-03 15:18:50|293.38|287.38|293.4|287.4|293.44|287.44|293.38|287.38|0
1643901540000|2022-02-03 15:19:00|293.37|287.37|293.37|287.37|293.38|287.38|293.37|287.37|0
1643901550000|2022-02-03 15:19:10|293.08|287.08|293.07|287.07|293.08|287.08|293.06|287.06|0
1643901560000|2022-02-03 15:19:20|293.06|287.06|293.02|287.02|293.18|287.18|293.02|287.02|0
1643901570000|2022-02-03 15:19:30|292.96|286.96|292.95|286.95|292.97|286.97|292.95|286.95|0
1643901580000|2022-02-03 15:19:40|292.89|286.89|292.87|286.87|292.9|286.9|292.87|286.87|0
1643901590000|2022-02-03 15:19:50|292.89|286.89|293.1|287.1|293.1|287.1|292.89|286.89|0
1643901600000|2022-02-03 15:20:00|293.11|287.11|293.37|287.37|293.39|287.39|293.07|287.07|0
1643901610000|2022-02-03 15:20:10|293.42|287.42|293.46|287.46|293.47|287.47|293.42|287.42|0
1643901620000|2022-02-03 15:20:20|293.5|287.5|293.6|287.6|293.6|287.6|293.47|287.47|0
1643901630000|2022-02-03 15:20:30|293.76|287.76|293.71|287.71|293.76|287.76|293.71|287.71|0
1643901640000|2022-02-03 15:20:40|293.72|287.72|293.73|287.73|293.74|287.74|293.71|287.71|0
1643901650000|2022-02-03 15:20:50|293.76|287.76|293.71|287.71|293.76|287.76|293.71|287.71|0
1643901660000|2022-02-03 15:21:00|293.7|287.7|293.63|287.63|293.7|287.7|293.63|287.63|0
1643901670000|2022-02-03 15:21:10|293.58|287.58|293.77|287.77|293.77|287.77|293.57|287.57|0
1643901680000|2022-02-03 15:21:20|293.86|287.86|293.76|287.76|293.86|287.86|293.76|287.76|0
1643901690000|2022-02-03 15:21:30|293.75|287.75|293.82|287.82|293.82|287.82|293.74|287.74|0
1643901700000|2022-02-03 15:21:40|293.67|287.67|293.29|287.29|293.67|287.67|293.29|287.29|0
1643901710000|2022-02-03 15:21:50|293.32|287.32|293.33|287.33|293.33|287.33|293.32|287.32|0
1643901720000|2022-02-03 15:22:00|293.31|287.31|293.28|287.28|293.33|287.33|293.28|287.28|0
1643901730000|2022-02-03 15:22:10|293.27|287.27|293.2|287.2|293.27|287.27|293.2|287.2|0
1643901740000|2022-02-03 15:22:20|293.22|287.22|293.17|287.17|293.3|287.3|293.17|287.17|0
1643901750000|2022-02-03 15:22:30|293.15|287.15|293.06|287.06|293.15|287.15|293.06|287.06|0
1643901760000|2022-02-03 15:22:40|293.07|287.07|293.02|287.02|293.07|287.07|293.02|287.02|0
1643901770000|2022-02-03 15:22:50|293.04|287.04|293.02|287.02|293.04|287.04|293.02|287.02|0
1643901780000|2022-02-03 15:23:00|292.91|286.91|292.84|286.84|292.91|286.91|292.84|286.84|0
1643901790000|2022-02-03 15:23:10|292.85|286.85|292.96|286.96|292.96|286.96|292.85|286.85|0
1643901800000|2022-02-03 15:23:20|292.95|286.95|293.06|287.06|293.06|287.06|292.95|286.95|0
1643901810000|2022-02-03 15:23:30|293.05|287.05|292.87|286.87|293.05|287.05|292.87|286.87|0
1643901820000|2022-02-03 15:23:40|292.91|286.91|292.91|286.91|292.95|286.95|292.91|286.91|0
1643901830000|2022-02-03 15:23:50|292.88|286.88|292.82|286.82|292.88|286.88|292.82|286.82|0
1643901840000|2022-02-03 15:24:00|292.81|286.81|292.81|286.81|292.81|286.81|292.8|286.8|0
1643901850000|2022-02-03 15:24:10|292.87|286.87|292.89|286.89|292.89|286.89|292.86|286.86|0
1643901860000|2022-02-03 15:24:20|292.87|286.87|292.63|286.63|292.87|286.87|292.63|286.63|0
1643901870000|2022-02-03 15:24:30|292.56|286.56|292.23|286.23|292.56|286.56|292.23|286.23|0
1643901880000|2022-02-03 15:24:40|292.24|286.24|292.22|286.22|292.24|286.24|292.21|286.21|0
1643901890000|2022-02-03 15:24:50|292.21|286.21|292.36|286.36|292.36|286.36|292.21|286.21|0
1643901900000|2022-02-03 15:25:00|292.37|286.37|292.37|286.37|292.37|286.37|292.36|286.36|0
1643901910000|2022-02-03 15:25:10|292.32|286.32|292.3|286.3|292.35|286.35|292.3|286.3|0
1643901920000|2022-02-03 15:25:20|292.29|286.29|292.3|286.3|292.31|286.31|292.28|286.28|0
1643901930000|2022-02-03 15:25:30|292.37|286.37|292.17|286.17|292.38|286.38|292.15|286.15|0
1643901940000|2022-02-03 15:25:40|292.16|286.16|292.15|286.15|292.16|286.16|292.15|286.15|0
1643901950000|2022-02-03 15:25:50|292.16|286.16|292.15|286.15|292.17|286.17|292.14|286.14|0
1643901960000|2022-02-03 15:26:00|292.14|286.14|292.07|286.07|292.14|286.14|292.04|286.04|0
1643901970000|2022-02-03 15:26:10|292.1|286.1|291.92|285.92|292.15|286.15|291.91|285.91|0
1643901980000|2022-02-03 15:26:20|291.91|285.91|291.78|285.78|291.91|285.91|291.78|285.78|0
1643901990000|2022-02-03 15:26:30|291.79|285.79|291.77|285.77|291.82|285.82|291.77|285.77|0
1643902000000|2022-02-03 15:26:40|291.76|285.76|291.71|285.71|291.77|285.77|291.7|285.7|0
1643902010000|2022-02-03 15:26:50|291.72|285.72|291.69|285.69|291.73|285.73|291.69|285.69|0
1643902020000|2022-02-03 15:27:00|291.68|285.68|291.65|285.65|291.69|285.69|291.65|285.65|0
1643902030000|2022-02-03 15:27:10|291.64|285.64|291.62|285.62|291.64|285.64|291.62|285.62|0
1643902040000|2022-02-03 15:27:20|291.61|285.61|291.61|285.61|291.61|285.61|291.61|285.61|0
1643902050000|2022-02-03 15:27:30|291.62|285.62|291.61|285.61|291.62|285.62|291.61|285.61|0
1643902060000|2022-02-03 15:27:40|291.6|285.6|291.61|285.61|291.61|285.61|291.6|285.6|0
1643902070000|2022-02-03 15:27:50|291.62|285.62|291.63|285.63|291.63|285.63|291.62|285.62|0
1643902080000|2022-02-03 15:28:00|291.62|285.62|291.53|285.53|291.62|285.62|291.53|285.53|0
1643902090000|2022-02-03 15:28:10|291.56|285.56|291.51|285.51|291.56|285.56|291.47|285.47|0
1643902100000|2022-02-03 15:28:20|291.5|285.5|291.53|285.53|291.53|285.53|291.49|285.49|0
1643902110000|2022-02-03 15:28:30|291.55|285.55|291.6|285.6|291.6|285.6|291.55|285.55|0
1643902120000|2022-02-03 15:28:40|291.53|285.53|291.55|285.55|291.55|285.55|291.52|285.52|0
1643902130000|2022-02-03 15:28:50|291.64|285.64|291.61|285.61|291.64|285.64|291.6|285.6|0
1643902140000|2022-02-03 15:29:00|291.62|285.62|291.64|285.64|291.64|285.64|291.62|285.62|0
1643902150000|2022-02-03 15:29:10|291.63|285.63|291.62|285.62|291.63|285.63|291.62|285.62|0
1643902160000|2022-02-03 15:29:20|291.63|285.63|291.63|285.63|291.63|285.63|291.63|285.63|0
1643902170000|2022-02-03 15:29:30|291.64|285.64|291.64|285.64|291.64|285.64|291.64|285.64|0
1643902180000|2022-02-03 15:29:40|291.65|285.65|291.83|285.83|291.83|285.83|291.65|285.65|0
1643902190000|2022-02-03 15:29:50|291.84|285.84|291.92|285.92|291.92|285.92|291.84|285.84|0
1643902200000|2022-02-03 15:30:00|291.93|285.93|291.82|285.82|291.93|285.93|291.82|285.82|0
1643902210000|2022-02-03 15:30:10|291.83|285.83|291.86|285.86|291.86|285.86|291.83|285.83|0
1643902220000|2022-02-03 15:30:20|291.91|285.91|291.87|285.87|291.91|285.91|291.84|285.84|0
1643902230000|2022-02-03 15:30:30|291.89|285.89|292.27|286.27|292.27|286.27|291.88|285.88|0
1643902240000|2022-02-03 15:30:40|292.38|286.38|292.38|286.38|292.38|286.38|292.35|286.35|0
1643902250000|2022-02-03 15:30:50|292.39|286.39|292.53|286.53|292.53|286.53|292.39|286.39|0
1643902260000|2022-02-03 15:31:00|292.52|286.52|292.41|286.41|292.53|286.53|292.38|286.38|0
1643902270000|2022-02-03 15:31:10|292.43|286.43|292.52|286.52|292.52|286.52|292.4|286.4|0
1643902280000|2022-02-03 15:31:20|292.53|286.53|292.44|286.44|292.53|286.53|292.43|286.43|0
1643902290000|2022-02-03 15:31:30|292.43|286.43|292.39|286.39|292.43|286.43|292.39|286.39|0
1643902300000|2022-02-03 15:31:40|292.38|286.38|292.31|286.31|292.41|286.41|292.31|286.31|0
1643902310000|2022-02-03 15:31:50|292.3|286.3|292.24|286.24|292.3|286.3|292.24|286.24|0
1643902320000|2022-02-03 15:32:00|292.23|286.23|292.22|286.22|292.23|286.23|292.22|286.22|0
1643902330000|2022-02-03 15:32:10|292.23|286.23|292.21|286.21|292.23|286.23|292.21|286.21|0
1643902340000|2022-02-03 15:32:20|292.2|286.2|292.21|286.21|292.21|286.21|292.2|286.2|0
1643902350000|2022-02-03 15:32:30|292.2|286.2|292.11|286.11|292.21|286.21|292.11|286.11|0
1643902360000|2022-02-03 15:32:40|292.1|286.1|292.11|286.11|292.11|286.11|292.09|286.09|0
1643902370000|2022-02-03 15:32:50|292.1|286.1|292.08|286.08|292.1|286.1|292.08|286.08|0
1643902380000|2022-02-03 15:33:00|292.07|286.07|292.1|286.1|292.11|286.11|292.07|286.07|0
1643902390000|2022-02-03 15:33:10|292.06|286.06|292.06|286.06|292.07|286.07|292.06|286.06|0
1643902400000|2022-02-03 15:33:20|292.05|286.05|292.05|286.05|292.05|286.05|292.05|286.05|0
1643902410000|2022-02-03 15:33:30|292.06|286.06|291.96|285.96|292.07|286.07|291.96|285.96|0
1643902420000|2022-02-03 15:33:40|291.89|285.89|291.83|285.83|291.89|285.89|291.83|285.83|0
1643902430000|2022-02-03 15:33:50|291.84|285.84|291.87|285.87|291.88|285.88|291.84|285.84|0
1643902440000|2022-02-03 15:34:00|291.88|285.88|291.88|285.88|291.91|285.91|291.87|285.87|0
1643902450000|2022-02-03 15:34:10|291.89|285.89|291.92|285.92|291.94|285.94|291.89|285.89|0
1643902460000|2022-02-03 15:34:20|291.91|285.91|291.91|285.91|291.91|285.91|291.91|285.91|0
1643902470000|2022-02-03 15:34:30|291.92|285.92|291.71|285.71|291.92|285.92|291.71|285.71|0
1643902480000|2022-02-03 15:34:40|291.73|285.73|291.54|285.54|291.73|285.73|291.53|285.53|0
1643902490000|2022-02-03 15:34:50|291.53|285.53|291.5|285.5|291.54|285.54|291.44|285.44|0
1643902500000|2022-02-03 15:35:00|291.42|285.42|291.29|285.29|291.43|285.43|291.29|285.29|0
1643902510000|2022-02-03 15:35:10|291.26|285.26|291.08|285.08|291.26|285.26|291.07|285.07|0
1643902520000|2022-02-03 15:35:20|291.09|285.09|291.12|285.12|291.13|285.13|291.04|285.04|0
1643902530000|2022-02-03 15:35:30|291.11|285.11|291.06|285.06|291.12|285.12|291.06|285.06|0
1643902540000|2022-02-03 15:35:40|291.02|285.02|291.04|285.04|291.04|285.04|291.02|285.02|0
1643902550000|2022-02-03 15:35:50|291.05|285.05|291.05|285.05|291.06|285.06|291.05|285.05|0
1643902560000|2022-02-03 15:36:00|291.03|285.03|291.12|285.12|291.12|285.12|291.03|285.03|0
1643902570000|2022-02-03 15:36:10|291.11|285.11|291.12|285.12|291.12|285.12|291.05|285.05|0
1643902580000|2022-02-03 15:36:20|291.13|285.13|291.11|285.11|291.13|285.13|291.11|285.11|0
1643902590000|2022-02-03 15:36:30|291.08|285.08|291.11|285.11|291.11|285.11|291.07|285.07|0
1643902600000|2022-02-03 15:36:40|291.14|285.14|291.12|285.12|291.14|285.14|291.12|285.12|0
1643902610000|2022-02-03 15:36:50|291.09|285.09|291.04|285.04|291.09|285.09|291.04|285.04|0
1643902620000|2022-02-03 15:37:00|291.05|285.05|291.03|285.03|291.06|285.06|291.03|285.03|0
1643902630000|2022-02-03 15:37:10|291.02|285.02|290.97|284.97|291.03|285.03|290.97|284.97|0
1643902640000|2022-02-03 15:37:20|290.98|284.98|290.9|284.9|290.98|284.98|290.89|284.89|0
1643902650000|2022-02-03 15:37:30|290.91|284.91|290.9|284.9|290.91|284.91|290.9|284.9|0
1643902660000|2022-02-03 15:37:40|290.91|284.91|290.9|284.9|290.91|284.91|290.89|284.89|0
1643902670000|2022-02-03 15:37:50|290.91|284.91|290.94|284.94|290.97|284.97|290.91|284.91|0
1643902680000|2022-02-03 15:38:00|290.93|284.93|290.94|284.94|290.94|284.94|290.91|284.91|0
1643902690000|2022-02-03 15:38:10|290.95|284.95|290.9|284.9|290.95|284.95|290.9|284.9|0
1643902700000|2022-02-03 15:38:20|290.89|284.89|290.87|284.87|290.89|284.89|290.86|284.86|0
1643902710000|2022-02-03 15:38:30|290.86|284.86|290.68|284.68|290.86|284.86|290.67|284.67|0
1643902720000|2022-02-03 15:38:40|290.67|284.67|290.67|284.67|290.67|284.67|290.65|284.65|0
1643902730000|2022-02-03 15:38:50|290.66|284.66|290.66|284.66|290.67|284.67|290.66|284.66|0
1643902740000|2022-02-03 15:39:00|290.67|284.67|290.67|284.67|290.67|284.67|290.67|284.67|0
1643902750000|2022-02-03 15:39:10|290.68|284.68|290.68|284.68|290.68|284.68|290.65|284.65|0
1643902760000|2022-02-03 15:39:20|290.65|284.65|290.57|284.57|290.67|284.67|290.57|284.57|0
1643902770000|2022-02-03 15:39:30|290.65|284.65|290.65|284.65|290.65|284.65|290.65|284.65|0
1643902780000|2022-02-03 15:39:40|290.66|284.66|290.69|284.69|290.69|284.69|290.66|284.66|0
1643902790000|2022-02-03 15:39:50|290.68|284.68|290.71|284.71|290.71|284.71|290.66|284.66|0
1643902800000|2022-02-03 15:40:00|290.7|284.7|290.79|284.79|290.79|284.79|290.7|284.7|0
1643902810000|2022-02-03 15:40:10|290.82|284.82|290.82|284.82|290.82|284.82|290.82|284.82|0
1643902820000|2022-02-03 15:40:20|290.83|284.83|290.82|284.82|290.83|284.83|290.82|284.82|0
1643902830000|2022-02-03 15:40:30|290.81|284.81|290.75|284.75|290.81|284.81|290.75|284.75|0
1643902840000|2022-02-03 15:40:40|290.74|284.74|290.74|284.74|290.76|284.76|290.74|284.74|0
1643902850000|2022-02-03 15:40:50|290.73|284.73|290.69|284.69|290.75|284.75|290.69|284.69|0
1643902860000|2022-02-03 15:41:00|290.67|284.67|290.69|284.69|290.69|284.69|290.67|284.67|0
1643902870000|2022-02-03 15:41:10|290.68|284.68|290.69|284.69|290.69|284.69|290.67|284.67|0
1643902880000|2022-02-03 15:41:20|290.7|284.7|290.76|284.76|290.76|284.76|290.7|284.7|0
1643902890000|2022-02-03 15:41:30|290.81|284.81|290.99|284.99|290.99|284.99|290.81|284.81|0
1643902900000|2022-02-03 15:41:40|291|285|291.04|285.04|291.04|285.04|291|285|0
1643902910000|2022-02-03 15:41:50|291.02|285.02|290.97|284.97|291.03|285.03|290.97|284.97|0
1643902920000|2022-02-03 15:42:00|290.98|284.98|290.97|284.97|290.99|284.99|290.97|284.97|0
1643902930000|2022-02-03 15:42:10|290.98|284.98|290.97|284.97|290.98|284.98|290.97|284.97|0
1643902940000|2022-02-03 15:42:20|290.87|284.87|290.86|284.86|290.87|284.87|290.86|284.86|0
1643902950000|2022-02-03 15:42:30|290.87|284.87|291.11|285.11|291.11|285.11|290.87|284.87|0
1643902960000|2022-02-03 15:42:40|291.1|285.1|291.09|285.09|291.1|285.1|291.09|285.09|0
1643902970000|2022-02-03 15:42:50|291.1|285.1|291.1|285.1|291.1|285.1|291.1|285.1|0
1643902980000|2022-02-03 15:43:00|291.11|285.11|291.12|285.12|291.12|285.12|291.1|285.1|0
1643902990000|2022-02-03 15:43:10|291.11|285.11|291.04|285.04|291.19|285.19|291.04|285.04|0
1643903000000|2022-02-03 15:43:20|291.05|285.05|290.98|284.98|291.05|285.05|290.96|284.96|0
1643903010000|2022-02-03 15:43:30|290.97|284.97|291.11|285.11|291.12|285.12|290.97|284.97|0
1643903020000|2022-02-03 15:43:40|291.1|285.1|291.13|285.13|291.14|285.14|291.1|285.1|0
1643903030000|2022-02-03 15:43:50|291.12|285.12|291.14|285.14|291.14|285.14|291.12|285.12|0
1643903040000|2022-02-03 15:44:00|291.13|285.13|291.1|285.1|291.14|285.14|291.1|285.1|0
1643903050000|2022-02-03 15:44:10|291.22|285.22|291.24|285.24|291.24|285.24|291.22|285.22|0
1643903060000|2022-02-03 15:44:20|291.25|285.25|291.25|285.25|291.25|285.25|291.25|285.25|0
1643903070000|2022-02-03 15:44:30|291.26|285.26|291.18|285.18|291.26|285.26|291.17|285.17|0
1643903080000|2022-02-03 15:44:40|291.17|285.17|291.17|285.17|291.17|285.17|291.16|285.16|0
1643903090000|2022-02-03 15:44:50|291.13|285.13|291.19|285.19|291.19|285.19|291.13|285.13|0
1643903100000|2022-02-03 15:45:00|291.18|285.18|291.3|285.3|291.33|285.33|291.18|285.18|0
1643903110000|2022-02-03 15:45:10|291.29|285.29|291.18|285.18|291.29|285.29|291.12|285.12|0
1643903120000|2022-02-03 15:45:20|291.19|285.19|291.14|285.14|291.19|285.19|291.12|285.12|0
1643903130000|2022-02-03 15:45:30|291.18|285.18|291.15|285.15|291.18|285.18|291.13|285.13|0
1643903140000|2022-02-03 15:45:40|291.13|285.13|291.13|285.13|291.14|285.14|291.13|285.13|0
1643903150000|2022-02-03 15:45:50|291.14|285.14|291.12|285.12|291.14|285.14|291.12|285.12|0
1643903160000|2022-02-03 15:46:00|291.11|285.11|291.12|285.12|291.12|285.12|291.11|285.11|0
1643903170000|2022-02-03 15:46:10|291.13|285.13|291.11|285.11|291.13|285.13|291.1|285.1|0
1643903180000|2022-02-03 15:46:20|291.23|285.23|291.2|285.2|291.24|285.24|291.2|285.2|0
1643903190000|2022-02-03 15:46:30|291.19|285.19|291.19|285.19|291.21|285.21|291.19|285.19|0
1643903200000|2022-02-03 15:46:40|291.18|285.18|291.2|285.2|291.2|285.2|291.18|285.18|0
1643903210000|2022-02-03 15:46:50|291.21|285.21|291.2|285.2|291.21|285.21|291.2|285.2|0
1643903230000|2022-02-03 15:47:10|291.19|285.19|291.23|285.23|291.24|285.24|291.19|285.19|0
1643903240000|2022-02-03 15:47:20|291.22|285.22|291.1|285.1|291.22|285.22|291.1|285.1|0
1643903250000|2022-02-03 15:47:30|290.86|284.86|290.74|284.74|290.88|284.88|290.71|284.71|0
1643903260000|2022-02-03 15:47:40|290.73|284.73|290.77|284.77|290.78|284.78|290.73|284.73|0
1643903270000|2022-02-03 15:47:50|290.76|284.76|290.75|284.75|290.76|284.76|290.75|284.75|0
1643903280000|2022-02-03 15:48:00|290.77|284.77|290.77|284.77|290.78|284.78|290.77|284.77|0
1643903290000|2022-02-03 15:48:10|290.76|284.76|290.7|284.7|290.77|284.77|290.69|284.69|0
1643903300000|2022-02-03 15:48:20|290.73|284.73|290.72|284.72|290.73|284.73|290.72|284.72|0
1643903310000|2022-02-03 15:48:30|290.73|284.73|290.71|284.71|290.76|284.76|290.71|284.71|0
1643903320000|2022-02-03 15:48:40|290.8|284.8|290.76|284.76|290.8|284.8|290.76|284.76|0
1643903330000|2022-02-03 15:48:50|290.79|284.79|290.8|284.8|290.8|284.8|290.79|284.79|0
1643903340000|2022-02-03 15:49:00|290.78|284.78|290.73|284.73|290.81|284.81|290.73|284.73|0
1643903350000|2022-02-03 15:49:10|290.74|284.74|290.72|284.72|290.74|284.74|290.72|284.72|0
1643903360000|2022-02-03 15:49:20|290.73|284.73|290.83|284.83|290.86|284.86|290.73|284.73|0
1643903370000|2022-02-03 15:49:30|290.81|284.81|290.83|284.83|290.83|284.83|290.81|284.81|0
1643903390000|2022-02-03 15:49:50|290.82|284.82|290.8|284.8|290.82|284.82|290.79|284.79|0
1643903400000|2022-02-03 15:50:00|290.81|284.81|290.83|284.83|290.83|284.83|290.81|284.81|0
1643903410000|2022-02-03 15:50:10|290.84|284.84|290.83|284.83|290.85|284.85|290.82|284.82|0
1643903420000|2022-02-03 15:50:20|290.8|284.8|290.7|284.7|290.8|284.8|290.67|284.67|0
1643903430000|2022-02-03 15:50:30|290.73|284.73|290.7|284.7|290.73|284.73|290.7|284.7|0
1643903440000|2022-02-03 15:50:40|290.69|284.69|290.72|284.72|290.72|284.72|290.69|284.69|0
1643903450000|2022-02-03 15:50:50|290.71|284.71|290.7|284.7|290.71|284.71|290.69|284.69|0
1643903460000|2022-02-03 15:51:00|290.69|284.69|290.71|284.71|290.71|284.71|290.67|284.67|0
1643903470000|2022-02-03 15:51:10|290.7|284.7|290.71|284.71|290.71|284.71|290.7|284.7|0
1643903480000|2022-02-03 15:51:20|290.69|284.69|290.72|284.72|290.72|284.72|290.69|284.69|0
1643903490000|2022-02-03 15:51:30|290.7|284.7|290.7|284.7|290.7|284.7|290.7|284.7|0
1643903500000|2022-02-03 15:51:40|290.69|284.69|290.79|284.79|290.79|284.79|290.69|284.69|0
1643903510000|2022-02-03 15:51:50|290.77|284.77|290.76|284.76|290.77|284.77|290.75|284.75|0
1643903520000|2022-02-03 15:52:00|290.78|284.78|290.82|284.82|290.83|284.83|290.78|284.78|0
1643903530000|2022-02-03 15:52:10|290.85|284.85|290.86|284.86|290.86|284.86|290.85|284.85|0
1643903540000|2022-02-03 15:52:20|290.82|284.82|290.79|284.79|290.82|284.82|290.79|284.79|0
1643903550000|2022-02-03 15:52:30|290.8|284.8|290.82|284.82|290.83|284.83|290.8|284.8|0
1643903560000|2022-02-03 15:52:40|290.84|284.84|290.84|284.84|290.84|284.84|290.84|284.84|0
1643903570000|2022-02-03 15:52:50|290.83|284.83|290.84|284.84|290.85|284.85|290.83|284.83|0
1643903580000|2022-02-03 15:53:00|290.83|284.83|290.83|284.83|290.85|284.85|290.82|284.82|0
1643903590000|2022-02-03 15:53:10|290.84|284.84|290.84|284.84|290.85|284.85|290.84|284.84|0
1643903600000|2022-02-03 15:53:20|290.85|284.85|290.88|284.88|290.88|284.88|290.85|284.85|0
1643903610000|2022-02-03 15:53:30|290.91|284.91|290.9|284.9|290.91|284.91|290.89|284.89|0
1643903620000|2022-02-03 15:53:40|290.92|284.92|290.91|284.91|290.92|284.92|290.9|284.9|0
1643903630000|2022-02-03 15:53:50|290.92|284.92|290.89|284.89|290.92|284.92|290.89|284.89|0
1643903640000|2022-02-03 15:54:00|290.88|284.88|290.86|284.86|290.88|284.88|290.86|284.86|0
1643903650000|2022-02-03 15:54:10|290.87|284.87|291.03|285.03|291.03|285.03|290.86|284.86|0
1643903660000|2022-02-03 15:54:20|291.09|285.09|291.18|285.18|291.19|285.19|291.09|285.09|0
1643903670000|2022-02-03 15:54:30|291.17|285.17|291.16|285.16|291.17|285.17|291.15|285.15|0
1643903680000|2022-02-03 15:54:40|291.18|285.18|291.15|285.15|291.18|285.18|291.14|285.14|0
1643903690000|2022-02-03 15:54:50|291.16|285.16|291.15|285.15|291.16|285.16|291.14|285.14|0
1643903700000|2022-02-03 15:55:00|291.14|285.14|291.18|285.18|291.18|285.18|291.14|285.14|0
1643903710000|2022-02-03 15:55:10|291.19|285.19|291.28|285.28|291.29|285.29|291.19|285.19|0
1643903720000|2022-02-03 15:55:20|291.53|285.53|291.57|285.57|291.57|285.57|291.53|285.53|0
1643903730000|2022-02-03 15:55:30|291.58|285.58|291.55|285.55|291.58|285.58|291.54|285.54|0
1643903740000|2022-02-03 15:55:40|291.57|285.57|291.38|285.38|291.57|285.57|291.38|285.38|0
1643903750000|2022-02-03 15:55:50|291.35|285.35|291.35|285.35|291.35|285.35|291.34|285.34|0
1643903760000|2022-02-03 15:56:00|291.37|285.37|291.35|285.35|291.37|285.37|291.35|285.35|0
1643903770000|2022-02-03 15:56:10|291.36|285.36|291.38|285.38|291.38|285.38|291.36|285.36|0
1643903780000|2022-02-03 15:56:20|291.51|285.51|291.46|285.46|291.51|285.51|291.46|285.46|0
1643903790000|2022-02-03 15:56:30|291.47|285.47|291.46|285.46|291.47|285.47|291.46|285.46|0
1643903800000|2022-02-03 15:56:40|291.47|285.47|291.46|285.46|291.47|285.47|291.46|285.46|0
1643903810000|2022-02-03 15:56:50|291.47|285.47|291.47|285.47|291.47|285.47|291.47|285.47|0
1643903820000|2022-02-03 15:57:00|291.39|285.39|291.5|285.5|291.5|285.5|291.39|285.39|0
1643903830000|2022-02-03 15:57:10|291.49|285.49|291.49|285.49|291.49|285.49|291.49|285.49|0
1643903840000|2022-02-03 15:57:20|291.48|285.48|291.47|285.47|291.49|285.49|291.47|285.47|0
1643903850000|2022-02-03 15:57:30|291.48|285.48|291.5|285.5|291.5|285.5|291.48|285.48|0
1643903860000|2022-02-03 15:57:40|291.52|285.52|291.54|285.54|291.55|285.55|291.52|285.52|0
1643903870000|2022-02-03 15:57:50|291.55|285.55|291.54|285.54|291.55|285.55|291.52|285.52|0
1643903880000|2022-02-03 15:58:00|291.62|285.62|291.66|285.66|291.66|285.66|291.62|285.62|0
1643903890000|2022-02-03 15:58:10|291.65|285.65|291.69|285.69|291.69|285.69|291.64|285.64|0
1643903900000|2022-02-03 15:58:20|291.71|285.71|291.71|285.71|291.71|285.71|291.71|285.71|0
1643903910000|2022-02-03 15:58:30|291.7|285.7|291.7|285.7|291.7|285.7|291.7|285.7|0
1643903920000|2022-02-03 15:58:40|291.56|285.56|291.53|285.53|291.56|285.56|291.53|285.53|0
1643903930000|2022-02-03 15:58:50|291.54|285.54|291.5|285.5|291.54|285.54|291.5|285.5|0
1643903940000|2022-02-03 15:59:00|291.52|285.52|291.42|285.42|291.52|285.52|291.42|285.42|0
1643903950000|2022-02-03 15:59:10|291.41|285.41|291.4|285.4|291.43|285.43|291.4|285.4|0
1643903960000|2022-02-03 15:59:20|291.43|285.43|291.43|285.43|291.43|285.43|291.43|285.43|0
1643903970000|2022-02-03 15:59:30|291.4|285.4|291.42|285.42|291.43|285.43|291.4|285.4|0
1643903990000|2022-02-03 15:59:50|291.43|285.43|291.43|285.43|291.43|285.43|291.43|285.43|0
1643904000000|2022-02-03 16:00:00|291.42|285.42|291.4|285.4|291.43|285.43|291.4|285.4|0
1643904010000|2022-02-03 16:00:10|291.39|285.39|291.39|285.39|291.4|285.4|291.39|285.39|0
1643904020000|2022-02-03 16:00:20|291.38|285.38|291.31|285.31|291.38|285.38|291.31|285.31|0
1643904030000|2022-02-03 16:00:30|291.3|285.3|291.36|285.36|291.36|285.36|291.29|285.29|0
1643904040000|2022-02-03 16:00:40|291.41|285.41|291.26|285.26|291.41|285.41|291.26|285.26|0
1643904050000|2022-02-03 16:00:50|291.24|285.24|291.12|285.12|291.24|285.24|291.12|285.12|0
1643904060000|2022-02-03 16:01:00|291.13|285.13|291.11|285.11|291.14|285.14|291.11|285.11|0
1643904080000|2022-02-03 16:01:20|291.1|285.1|291.08|285.08|291.11|285.11|291.08|285.08|0
1643904090000|2022-02-03 16:01:30|291.07|285.07|290.94|284.94|291.08|285.08|290.93|284.93|0
1643904100000|2022-02-03 16:01:40|290.93|284.93|290.93|284.93|290.94|284.94|290.93|284.93|0
1643904110000|2022-02-03 16:01:50|290.94|284.94|290.88|284.88|290.95|284.95|290.88|284.88|0
1643904120000|2022-02-03 16:02:00|290.87|284.87|290.86|284.86|290.88|284.88|290.85|284.85|0
1643904130000|2022-02-03 16:02:10|290.85|284.85|290.81|284.81|290.85|284.85|290.81|284.81|0
1643904140000|2022-02-03 16:02:20|290.8|284.8|290.76|284.76|290.8|284.8|290.76|284.76|0
1643904150000|2022-02-03 16:02:30|290.77|284.77|290.68|284.68|290.77|284.77|290.68|284.68|0
1643904160000|2022-02-03 16:02:40|290.67|284.67|290.66|284.66|290.67|284.67|290.66|284.66|0
1643904170000|2022-02-03 16:02:50|290.65|284.65|290.6|284.6|290.65|284.65|290.6|284.6|0
1643904180000|2022-02-03 16:03:00|290.63|284.63|290.48|284.48|290.63|284.63|290.44|284.44|0
1643904190000|2022-02-03 16:03:10|290.46|284.46|290.39|284.39|290.46|284.46|290.39|284.39|0
1643904200000|2022-02-03 16:03:20|290.34|284.34|290.36|284.36|290.38|284.38|290.34|284.34|0
1643904210000|2022-02-03 16:03:30|290.37|284.37|290.37|284.37|290.39|284.39|290.37|284.37|0
1643904220000|2022-02-03 16:03:40|290.35|284.35|290.37|284.37|290.37|284.37|290.35|284.35|0
1643904230000|2022-02-03 16:03:50|290.39|284.39|290.42|284.42|290.42|284.42|290.38|284.38|0
1643904240000|2022-02-03 16:04:00|290.41|284.41|290.39|284.39|290.42|284.42|290.38|284.38|0
1643904250000|2022-02-03 16:04:10|290.4|284.4|290.45|284.45|290.45|284.45|290.4|284.4|0
1643904260000|2022-02-03 16:04:20|290.44|284.44|290.45|284.45|290.46|284.46|290.44|284.44|0
1643904280000|2022-02-03 16:04:40|290.44|284.44|290.41|284.41|290.44|284.44|290.41|284.41|0
1643904290000|2022-02-03 16:04:50|290.38|284.38|290.36|284.36|290.38|284.38|290.36|284.36|0
1643904300000|2022-02-03 16:05:00|290.31|284.31|290.3|284.3|290.31|284.31|290.28|284.28|0
1643904310000|2022-02-03 16:05:10|290.31|284.31|290.25|284.25|290.31|284.31|290.25|284.25|0
1643904320000|2022-02-03 16:05:20|290.26|284.26|290.28|284.28|290.28|284.28|290.25|284.25|0
1643904330000|2022-02-03 16:05:30|290.31|284.31|290.25|284.25|290.31|284.31|290.25|284.25|0
1643904340000|2022-02-03 16:05:40|290.26|284.26|290.27|284.27|290.27|284.27|290.26|284.26|0
1643904350000|2022-02-03 16:05:50|290.28|284.28|290.2|284.2|290.28|284.28|290.2|284.2|0
1643904360000|2022-02-03 16:06:00|290.21|284.21|290.21|284.21|290.21|284.21|290.2|284.2|0
1643904370000|2022-02-03 16:06:10|290.2|284.2|290.15|284.15|290.2|284.2|290.15|284.15|0
1643904380000|2022-02-03 16:06:20|290.16|284.16|290.15|284.15|290.16|284.16|290.14|284.14|0
1643904390000|2022-02-03 16:06:30|290.16|284.16|290.15|284.15|290.16|284.16|290.15|284.15|0
1643904400000|2022-02-03 16:06:40|290.16|284.16|290.13|284.13|290.16|284.16|290.13|284.13|0
1643904410000|2022-02-03 16:06:50|290.05|284.05|290.05|284.05|290.05|284.05|290.05|284.05|0
1643904420000|2022-02-03 16:07:00|290.03|284.03|290.01|284.01|290.03|284.03|289.95|283.95|0
1643904430000|2022-02-03 16:07:10|290.04|284.04|290.08|284.08|290.1|284.1|290.04|284.04|0
1643904440000|2022-02-03 16:07:20|290.06|284.06|290.1|284.1|290.1|284.1|290.05|284.05|0
1643904450000|2022-02-03 16:07:30|290.09|284.09|290.1|284.1|290.1|284.1|290.09|284.09|0
1643904460000|2022-02-03 16:07:40|290.14|284.14|290.15|284.15|290.17|284.17|290.14|284.14|0
1643904470000|2022-02-03 16:07:50|290.16|284.16|290.18|284.18|290.19|284.19|290.16|284.16|0
1643904480000|2022-02-03 16:08:00|290.2|284.2|290.21|284.21|290.21|284.21|290.2|284.2|0
1643904490000|2022-02-03 16:08:10|290.2|284.2|290.25|284.25|290.25|284.25|290.2|284.2|0
1643904500000|2022-02-03 16:08:20|290.24|284.24|290.35|284.35|290.35|284.35|290.24|284.24|0
1643904510000|2022-02-03 16:08:30|290.37|284.37|290.42|284.42|290.42|284.42|290.37|284.37|0
1643904520000|2022-02-03 16:08:40|290.43|284.43|290.7|284.7|290.7|284.7|290.43|284.43|0
1643904530000|2022-02-03 16:08:50|290.71|284.71|290.73|284.73|290.73|284.73|290.7|284.7|0
1643904540000|2022-02-03 16:09:00|290.78|284.78|290.82|284.82|290.82|284.82|290.78|284.78|0
1643904550000|2022-02-03 16:09:10|290.83|284.83|290.86|284.86|290.86|284.86|290.82|284.82|0
1643904560000|2022-02-03 16:09:20|290.88|284.88|291|285|291|285|290.88|284.88|0
1643904570000|2022-02-03 16:09:30|290.99|284.99|290.94|284.94|290.99|284.99|290.94|284.94|0
1643904580000|2022-02-03 16:09:40|290.93|284.93|290.92|284.92|290.93|284.93|290.92|284.92|0
1643904590000|2022-02-03 16:09:50|290.91|284.91|290.92|284.92|290.92|284.92|290.91|284.91|0
1643904600000|2022-02-03 16:10:00|290.91|284.91|290.93|284.93|290.93|284.93|290.91|284.91|0
1643904610000|2022-02-03 16:10:10|290.92|284.92|290.89|284.89|290.92|284.92|290.88|284.88|0
1643904620000|2022-02-03 16:10:20|290.88|284.88|290.89|284.89|290.89|284.89|290.88|284.88|0
1643904630000|2022-02-03 16:10:30|290.92|284.92|290.94|284.94|290.94|284.94|290.92|284.92|0
1643904640000|2022-02-03 16:10:40|290.93|284.93|290.98|284.98|290.98|284.98|290.93|284.93|0
1643904650000|2022-02-03 16:10:50|291.09|285.09|291.12|285.12|291.12|285.12|291.09|285.09|0
1643904660000|2022-02-03 16:11:00|291.11|285.11|291.13|285.13|291.14|285.14|291.11|285.11|0
1643904670000|2022-02-03 16:11:10|291.14|285.14|291.12|285.12|291.16|285.16|291.11|285.11|0
1643904680000|2022-02-03 16:11:20|291.1|285.1|291.09|285.09|291.1|285.1|291.08|285.08|0
1643904690000|2022-02-03 16:11:30|291.1|285.1|291.1|285.1|291.1|285.1|291.1|285.1|0
1643904700000|2022-02-03 16:11:40|291.09|285.09|291.06|285.06|291.09|285.09|291.06|285.06|0
1643904710000|2022-02-03 16:11:50|291.05|285.05|291.02|285.02|291.06|285.06|291.02|285.02|0
1643904720000|2022-02-03 16:12:00|291.03|285.03|291.05|285.05|291.05|285.05|291.03|285.03|0
1643904730000|2022-02-03 16:12:10|291.08|285.08|291.05|285.05|291.08|285.08|291.05|285.05|0
1643904740000|2022-02-03 16:12:20|291.06|285.06|291.03|285.03|291.06|285.06|291.03|285.03|0
1643904750000|2022-02-03 16:12:30|291.02|285.02|291.03|285.03|291.03|285.03|291.02|285.02|0
1643904760000|2022-02-03 16:12:40|291.02|285.02|291.16|285.16|291.16|285.16|291.02|285.02|0
1643904770000|2022-02-03 16:12:50|291.13|285.13|291.13|285.13|291.13|285.13|291.13|285.13|0
1643904780000|2022-02-03 16:13:00|291.22|285.22|291.26|285.26|291.26|285.26|291.22|285.22|0
1643904790000|2022-02-03 16:13:10|291.29|285.29|291.29|285.29|291.29|285.29|291.28|285.28|0
1643904800000|2022-02-03 16:13:20|291.3|285.3|291.29|285.29|291.3|285.3|291.29|285.29|0
1643904810000|2022-02-03 16:13:30|291.28|285.28|291.29|285.29|291.29|285.29|291.28|285.28|0
1643904820000|2022-02-03 16:13:40|291.3|285.3|291.36|285.36|291.36|285.36|291.3|285.3|0
1643904830000|2022-02-03 16:13:50|291.37|285.37|291.39|285.39|291.39|285.39|291.36|285.36|0
1643904840000|2022-02-03 16:14:00|291.36|285.36|291.38|285.38|291.38|285.38|291.36|285.36|0
1643904850000|2022-02-03 16:14:10|291.41|285.41|291.64|285.64|291.64|285.64|291.41|285.41|0
1643904860000|2022-02-03 16:14:20|291.63|285.63|291.72|285.72|291.72|285.72|291.62|285.62|0
1643904870000|2022-02-03 16:14:30|291.71|285.71|291.71|285.71|291.74|285.74|291.71|285.71|0
1643904880000|2022-02-03 16:14:40|291.7|285.7|291.68|285.68|291.7|285.7|291.68|285.68|0
1643904890000|2022-02-03 16:14:50|291.67|285.67|291.66|285.66|291.67|285.67|291.66|285.66|0
1643904900000|2022-02-03 16:15:00|291.69|285.69|291.66|285.66|291.69|285.69|291.66|285.66|0
1643904910000|2022-02-03 16:15:10|291.67|285.67|291.67|285.67|291.67|285.67|291.66|285.66|0
1643904920000|2022-02-03 16:15:20|291.66|285.66|291.71|285.71|291.71|285.71|291.66|285.66|0
1643904930000|2022-02-03 16:15:30|291.67|285.67|291.67|285.67|291.67|285.67|291.67|285.67|0
1643904940000|2022-02-03 16:15:40|291.75|285.75|291.7|285.7|291.75|285.75|291.7|285.7|0
1643904960000|2022-02-03 16:16:00|291.71|285.71|291.72|285.72|291.72|285.72|291.71|285.71|0
1643904970000|2022-02-03 16:16:10|291.71|285.71|291.7|285.7|291.71|285.71|291.7|285.7|0
1643904980000|2022-02-03 16:16:20|291.69|285.69|291.68|285.68|291.69|285.69|291.66|285.66|0
1643904990000|2022-02-03 16:16:30|291.69|285.69|291.66|285.66|291.69|285.69|291.66|285.66|0
1643905000000|2022-02-03 16:16:40|291.67|285.67|291.69|285.69|291.69|285.69|291.67|285.67|0
1643905020000|2022-02-03 16:17:00|291.68|285.68|291.75|285.75|291.75|285.75|291.68|285.68|0
1643905030000|2022-02-03 16:17:10|291.73|285.73|291.61|285.61|291.73|285.73|291.61|285.61|0
1643905040000|2022-02-03 16:17:20|291.6|285.6|291.57|285.57|291.6|285.6|291.55|285.55|0
1643905050000|2022-02-03 16:17:30|291.56|285.56|291.55|285.55|291.56|285.56|291.55|285.55|0
1643905060000|2022-02-03 16:17:40|291.54|285.54|291.53|285.53|291.55|285.55|291.53|285.53|0
1643905070000|2022-02-03 16:17:50|291.5|285.5|291.5|285.5|291.5|285.5|291.49|285.49|0
1643905080000|2022-02-03 16:18:00|291.53|285.53|291.53|285.53|291.54|285.54|291.52|285.52|0
1643905090000|2022-02-03 16:18:10|291.54|285.54|291.54|285.54|291.54|285.54|291.53|285.53|0
1643905100000|2022-02-03 16:18:20|291.55|285.55|291.59|285.59|291.59|285.59|291.55|285.55|0
1643905110000|2022-02-03 16:18:30|291.58|285.58|291.59|285.59|291.59|285.59|291.58|285.58|0
1643905120000|2022-02-03 16:18:40|291.61|285.61|291.66|285.66|291.66|285.66|291.61|285.61|0
1643905130000|2022-02-03 16:18:50|291.74|285.74|291.72|285.72|291.74|285.74|291.71|285.71|0
1643905140000|2022-02-03 16:19:00|291.71|285.71|291.81|285.81|291.81|285.81|291.71|285.71|0
1643905150000|2022-02-03 16:19:10|291.82|285.82|291.82|285.82|291.82|285.82|291.82|285.82|0
1643905160000|2022-02-03 16:19:20|291.85|285.85|291.87|285.87|291.87|285.87|291.85|285.85|0
1643905170000|2022-02-03 16:19:30|291.86|285.86|291.87|285.87|291.87|285.87|291.86|285.86|0
1643905180000|2022-02-03 16:19:40|291.91|285.91|291.92|285.92|291.92|285.92|291.91|285.91|0
1643905190000|2022-02-03 16:19:50|291.89|285.89|291.9|285.9|291.9|285.9|291.89|285.89|0
1643905210000|2022-02-03 16:20:10|291.88|285.88|291.78|285.78|291.88|285.88|291.78|285.78|0
1643905220000|2022-02-03 16:20:20|291.76|285.76|291.75|285.75|291.76|285.76|291.75|285.75|0
1643905230000|2022-02-03 16:20:30|291.74|285.74|291.72|285.72|291.74|285.74|291.71|285.71|0
1643905240000|2022-02-03 16:20:40|291.73|285.73|291.63|285.63|291.73|285.73|291.61|285.61|0
1643905260000|2022-02-03 16:21:00|291.62|285.62|291.59|285.59|291.62|285.62|291.59|285.59|0
1643905270000|2022-02-03 16:21:10|291.55|285.55|291.5|285.5|291.55|285.55|291.5|285.5|0
1643905280000|2022-02-03 16:21:20|291.49|285.49|291.48|285.48|291.5|285.5|291.48|285.48|0
1643905290000|2022-02-03 16:21:30|291.5|285.5|291.51|285.51|291.51|285.51|291.5|285.5|0
1643905300000|2022-02-03 16:21:40|291.5|285.5|291.46|285.46|291.51|285.51|291.45|285.45|0
1643905310000|2022-02-03 16:21:50|291.47|285.47|291.41|285.41|291.47|285.47|291.4|285.4|0
1643905320000|2022-02-03 16:22:00|291.42|285.42|291.42|285.42|291.43|285.43|291.42|285.42|0
1643905330000|2022-02-03 16:22:10|291.41|285.41|291.41|285.41|291.41|285.41|291.41|285.41|0
1643905340000|2022-02-03 16:22:20|291.4|285.4|291.43|285.43|291.43|285.43|291.4|285.4|0
1643905350000|2022-02-03 16:22:30|291.42|285.42|291.41|285.41|291.43|285.43|291.41|285.41|0
1643905360000|2022-02-03 16:22:40|291.42|285.42|291.41|285.41|291.42|285.42|291.41|285.41|0
1643905370000|2022-02-03 16:22:50|291.43|285.43|291.42|285.42|291.43|285.43|291.42|285.42|0
1643905380000|2022-02-03 16:23:00|291.41|285.41|291.1|285.1|291.41|285.41|291.09|285.09|0
1643905390000|2022-02-03 16:23:10|291.12|285.12|291.23|285.23|291.24|285.24|291.12|285.12|0
1643905400000|2022-02-03 16:23:20|290.81|284.81|290.97|284.97|290.97|284.97|290.71|284.71|0
1643905410000|2022-02-03 16:23:30|290.94|284.94|290.99|284.99|291|285|290.94|284.94|0
1643905420000|2022-02-03 16:23:40|291|285|291.04|285.04|291.04|285.04|290.99|284.99|0
1643905430000|2022-02-03 16:23:50|291.05|285.05|291.05|285.05|291.05|285.05|291.04|285.04|0
1643905440000|2022-02-03 16:24:00|291.06|285.06|291.06|285.06|291.06|285.06|291.06|285.06|0
1643905460000|2022-02-03 16:24:20|291.03|285.03|291.03|285.03|291.03|285.03|291.03|285.03|0
1643905480000|2022-02-03 16:24:40|291.01|285.01|291.01|285.01|291.01|285.01|291.01|285.01|0
1643905490000|2022-02-03 16:24:50|291|285|291.02|285.02|291.02|285.02|291|285|0
1643905500000|2022-02-03 16:25:00|291.03|285.03|291.07|285.07|291.07|285.07|291.02|285.02|0
1643905510000|2022-02-03 16:25:10|291.04|285.04|291.07|285.07|291.08|285.08|291.04|285.04|0
1643905520000|2022-02-03 16:25:20|291.04|285.04|291.03|285.03|291.04|285.04|291.02|285.02|0
1643905530000|2022-02-03 16:25:30|291.01|285.01|291.02|285.02|291.02|285.02|291.01|285.01|0
1643905540000|2022-02-03 16:25:40|291|285|291.14|285.14|291.14|285.14|291|285|0
1643905550000|2022-02-03 16:25:50|291.12|285.12|291.1|285.1|291.12|285.12|291.1|285.1|0
1643905560000|2022-02-03 16:26:00|291.09|285.09|291.1|285.1|291.1|285.1|291.09|285.09|0
1643905570000|2022-02-03 16:26:10|291.09|285.09|291.09|285.09|291.09|285.09|291.09|285.09|0
1643905580000|2022-02-03 16:26:20|291|285|290.99|284.99|291|285|290.99|284.99|0
1643905590000|2022-02-03 16:26:30|291.02|285.02|290.99|284.99|291.02|285.02|290.99|284.99|0
1643905600000|2022-02-03 16:26:40|290.98|284.98|291.03|285.03|291.03|285.03|290.98|284.98|0
1643905610000|2022-02-03 16:26:50|291.04|285.04|291|285|291.06|285.06|291|285|0
1643905620000|2022-02-03 16:27:00|290.99|284.99|290.99|284.99|290.99|284.99|290.96|284.96|0
1643905630000|2022-02-03 16:27:10|290.95|284.95|290.88|284.88|290.95|284.95|290.88|284.88|0
1643905640000|2022-02-03 16:27:20|290.87|284.87|291.08|285.08|291.08|285.08|290.87|284.87|0
1643905650000|2022-02-03 16:27:30|291.07|285.07|291.03|285.03|291.08|285.08|291.03|285.03|0
1643905660000|2022-02-03 16:27:40|290.98|284.98|290.98|284.98|290.98|284.98|290.97|284.97|0
1643905670000|2022-02-03 16:27:50|290.99|284.99|291.09|285.09|291.09|285.09|290.97|284.97|0
1643905680000|2022-02-03 16:28:00|291.08|285.08|291.12|285.12|291.12|285.12|291.08|285.08|0
1643905690000|2022-02-03 16:28:10|291.13|285.13|291.13|285.13|291.14|285.14|291.13|285.13|0
1643905700000|2022-02-03 16:28:20|291.14|285.14|291.14|285.14|291.16|285.16|291.14|285.14|0
1643905710000|2022-02-03 16:28:30|291.13|285.13|291.13|285.13|291.13|285.13|291.13|285.13|0
1643905720000|2022-02-03 16:28:40|291.09|285.09|291.09|285.09|291.09|285.09|291.09|285.09|0
1643905730000|2022-02-03 16:28:50|291.06|285.06|291.08|285.08|291.08|285.08|291.05|285.05|0
1643905740000|2022-02-03 16:29:00|291.01|285.01|290.93|284.93|291.01|285.01|290.93|284.93|0
1643905750000|2022-02-03 16:29:10|290.94|284.94|290.97|284.97|291.04|285.04|290.9|284.9|0
1643905760000|2022-02-03 16:29:20|290.96|284.96|290.66|284.66|290.96|284.96|290.65|284.65|0
1643905770000|2022-02-03 16:29:30|290.67|284.67|290.78|284.78|290.78|284.78|290.67|284.67|0
1643905780000|2022-02-03 16:29:40|290.77|284.77|290.77|284.77|290.78|284.78|290.77|284.77|0
1643905790000|2022-02-03 16:29:50|290.78|284.78|290.78|284.78|290.78|284.78|290.77|284.77|0
1643905800000|2022-02-03 16:30:00|290.79|284.79|290.81|284.81|290.84|284.84|290.79|284.79|0
1643905810000|2022-02-03 16:30:10|290.82|284.82|290.8|284.8|290.86|284.86|290.8|284.8|0
1643905820000|2022-02-03 16:30:20|290.7|284.7|290.69|284.69|290.7|284.7|290.69|284.69|0
1643905830000|2022-02-03 16:30:30|290.7|284.7|290.7|284.7|290.7|284.7|290.69|284.69|0
1643905840000|2022-02-03 16:30:40|290.69|284.69|290.69|284.69|290.7|284.7|290.69|284.69|0
1643905850000|2022-02-03 16:30:50|290.7|284.7|290.71|284.71|290.71|284.71|290.7|284.7|0
1643905860000|2022-02-03 16:31:00|290.68|284.68|290.87|284.87|290.88|284.88|290.68|284.68|0
1643905870000|2022-02-03 16:31:10|290.91|284.91|290.93|284.93|290.94|284.94|290.91|284.91|0
1643905880000|2022-02-03 16:31:20|290.94|284.94|290.88|284.88|290.94|284.94|290.87|284.87|0
1643905890000|2022-02-03 16:31:30|290.87|284.87|290.88|284.88|290.89|284.89|290.87|284.87|0
1643905900000|2022-02-03 16:31:40|290.87|284.87|290.87|284.87|290.87|284.87|290.87|284.87|0
1643905910000|2022-02-03 16:31:50|290.88|284.88|290.85|284.85|290.88|284.88|290.84|284.84|0
1643905920000|2022-02-03 16:32:00|290.84|284.84|290.68|284.68|290.84|284.84|290.68|284.68|0
1643905930000|2022-02-03 16:32:10|290.67|284.67|290.62|284.62|290.68|284.68|290.62|284.62|0
1643905940000|2022-02-03 16:32:20|290.55|284.55|290.47|284.47|290.55|284.55|290.47|284.47|0
1643905950000|2022-02-03 16:32:30|290.48|284.48|290.49|284.49|290.5|284.5|290.48|284.48|0
1643905960000|2022-02-03 16:32:40|290.5|284.5|290.5|284.5|290.5|284.5|290.49|284.49|0
1643905970000|2022-02-03 16:32:50|290.49|284.49|290.5|284.5|290.5|284.5|290.49|284.49|0
1643905980000|2022-02-03 16:33:00|290.49|284.49|290.5|284.5|290.5|284.5|290.49|284.49|0
1643905990000|2022-02-03 16:33:10|290.47|284.47|290.42|284.42|290.47|284.47|290.38|284.38|0
1643906000000|2022-02-03 16:33:20|290.43|284.43|290.43|284.43|290.43|284.43|290.43|284.43|0
1643906010000|2022-02-03 16:33:30|290.42|284.42|290.38|284.38|290.43|284.43|290.38|284.38|0
1643906020000|2022-02-03 16:33:40|290.39|284.39|290.39|284.39|290.4|284.4|290.39|284.39|0
1643906030000|2022-02-03 16:33:50|290.42|284.42|290.39|284.39|290.42|284.42|290.39|284.39|0
1643906040000|2022-02-03 16:34:00|290.38|284.38|290.25|284.25|290.38|284.38|290.25|284.25|0
1643906050000|2022-02-03 16:34:10|290.22|284.22|290.23|284.23|290.23|284.23|290.22|284.22|0
1643906060000|2022-02-03 16:34:20|290.22|284.22|290.22|284.22|290.22|284.22|290.22|284.22|0
1643906070000|2022-02-03 16:34:30|290.21|284.21|290.21|284.21|290.22|284.22|290.21|284.21|0
1643906080000|2022-02-03 16:34:40|290.23|284.23|290.23|284.23|290.23|284.23|290.23|284.23|0
1643906090000|2022-02-03 16:34:50|290.02|284.02|290|284|290.03|284.03|290|284|0
1643906100000|2022-02-03 16:35:00|290.01|284.01|290|284|290.01|284.01|290|284|0
1643906110000|2022-02-03 16:35:10|290.01|284.01|290.05|284.05|290.05|284.05|290.01|284.01|0
1643906120000|2022-02-03 16:35:20|290.04|284.04|290.31|284.31|290.31|284.31|290.03|284.03|0
1643906130000|2022-02-03 16:35:30|290.3|284.3|290.31|284.31|290.31|284.31|290.3|284.3|0
1643906140000|2022-02-03 16:35:40|290.32|284.32|290.32|284.32|290.32|284.32|290.31|284.31|0
1643906150000|2022-02-03 16:35:50|290.31|284.31|290.31|284.31|290.32|284.32|290.31|284.31|0
1643906160000|2022-02-03 16:36:00|290.3|284.3|290.3|284.3|290.3|284.3|290.3|284.3|0
1643906170000|2022-02-03 16:36:10|290.36|284.36|290.27|284.27|290.36|284.36|290.27|284.27|0
1643906180000|2022-02-03 16:36:20|290.29|284.29|290.26|284.26|290.29|284.29|290.25|284.25|0
1643906190000|2022-02-03 16:36:30|290.25|284.25|290.23|284.23|290.25|284.25|290.23|284.23|0
1643906200000|2022-02-03 16:36:40|290.22|284.22|290.22|284.22|290.23|284.23|290.22|284.22|0
1643906210000|2022-02-03 16:36:50|290.21|284.21|290.25|284.25|290.25|284.25|290.21|284.21|0
1643906220000|2022-02-03 16:37:00|290.26|284.26|290.29|284.29|290.3|284.3|290.26|284.26|0
1643906230000|2022-02-03 16:37:10|290.26|284.26|290.1|284.1|290.26|284.26|290.1|284.1|0
1643906240000|2022-02-03 16:37:20|290.06|284.06|290.01|284.01|290.06|284.06|290.01|284.01|0
1643906250000|2022-02-03 16:37:30|290.08|284.08|290.06|284.06|290.08|284.08|290.05|284.05|0
1643906260000|2022-02-03 16:37:40|290.08|284.08|290.05|284.05|290.08|284.08|290.04|284.04|0
1643906270000|2022-02-03 16:37:50|290.07|284.07|290.06|284.06|290.07|284.07|290.06|284.06|0
1643906280000|2022-02-03 16:38:00|290.07|284.07|290.06|284.06|290.09|284.09|290.05|284.05|0
1643906290000|2022-02-03 16:38:10|290.05|284.05|290.05|284.05|290.05|284.05|290.05|284.05|0
1643906300000|2022-02-03 16:38:20|290.07|284.07|290.03|284.03|290.07|284.07|290.02|284.02|0
1643906310000|2022-02-03 16:38:30|290.04|284.04|290.05|284.05|290.05|284.05|290.03|284.03|0
1643906320000|2022-02-03 16:38:40|290.04|284.04|290.04|284.04|290.04|284.04|290.03|284.03|0
1643906330000|2022-02-03 16:38:50|290.03|284.03|290.03|284.03|290.04|284.04|290.03|284.03|0
1643906340000|2022-02-03 16:39:00|290.04|284.04|290.03|284.03|290.04|284.04|290.03|284.03|0
1643906350000|2022-02-03 16:39:10|290.02|284.02|290.02|284.02|290.02|284.02|290.02|284.02|0
1643906360000|2022-02-03 16:39:20|289.94|283.94|289.92|283.92|289.94|283.94|289.92|283.92|0
1643906370000|2022-02-03 16:39:30|289.93|283.93|289.93|283.93|289.93|283.93|289.92|283.92|0
1643906380000|2022-02-03 16:39:40|289.94|283.94|289.94|283.94|289.94|283.94|289.93|283.93|0
1643906390000|2022-02-03 16:39:50|289.93|283.93|289.93|283.93|289.94|283.94|289.93|283.93|0
1643906400000|2022-02-03 16:40:00|289.94|283.94|289.89|283.89|289.94|283.94|289.89|283.89|0
1643906410000|2022-02-03 16:40:10|289.88|283.88|289.86|283.86|289.89|283.89|289.86|283.86|0
1643906420000|2022-02-03 16:40:20|289.84|283.84|289.86|283.86|289.89|283.89|289.8|283.8|0
1643906430000|2022-02-03 16:40:30|289.82|283.82|289.75|283.75|289.82|283.82|289.72|283.72|0
1643906440000|2022-02-03 16:40:40|289.77|283.77|289.74|283.74|289.77|283.77|289.74|283.74|0
1643906450000|2022-02-03 16:40:50|289.75|283.75|289.72|283.72|289.75|283.75|289.71|283.71|0
1643906460000|2022-02-03 16:41:00|289.71|283.71|289.69|283.69|289.71|283.71|289.69|283.69|0
1643906470000|2022-02-03 16:41:10|289.68|283.68|289.67|283.67|289.68|283.68|289.67|283.67|0
1643906480000|2022-02-03 16:41:20|289.64|283.64|289.57|283.57|289.64|283.64|289.57|283.57|0
1643906490000|2022-02-03 16:41:30|289.58|283.58|289.58|283.58|289.58|283.58|289.58|283.58|0
1643906500000|2022-02-03 16:41:40|289.57|283.57|289.62|283.62|289.62|283.62|289.55|283.55|0
1643906520000|2022-02-03 16:42:00|289.61|283.61|289.62|283.62|289.62|283.62|289.61|283.61|0
1643906530000|2022-02-03 16:42:10|289.61|283.61|289.6|283.6|289.61|283.61|289.6|283.6|0
1643906540000|2022-02-03 16:42:20|289.59|283.59|289.54|283.54|289.6|283.6|289.53|283.53|0
1643906550000|2022-02-03 16:42:30|289.51|283.51|289.46|283.46|289.53|283.53|289.46|283.46|0
1643906560000|2022-02-03 16:42:40|289.45|283.45|289.48|283.48|289.49|283.49|289.45|283.45|0
1643906570000|2022-02-03 16:42:50|289.51|283.51|289.49|283.49|289.51|283.51|289.49|283.49|0
1643906580000|2022-02-03 16:43:00|289.5|283.5|289.49|283.49|289.5|283.5|289.49|283.49|0
1643906590000|2022-02-03 16:43:10|289.5|283.5|289.5|283.5|289.53|283.53|289.5|283.5|0
1643906600000|2022-02-03 16:43:20|289.52|283.52|289.52|283.52|289.52|283.52|289.51|283.51|0
1643906610000|2022-02-03 16:43:30|289.51|283.51|289.62|283.62|289.62|283.62|289.51|283.51|0
1643906620000|2022-02-03 16:43:40|289.63|283.63|289.61|283.61|289.63|283.63|289.61|283.61|0
1643906630000|2022-02-03 16:43:50|289.62|283.62|289.57|283.57|289.62|283.62|289.57|283.57|0
1643906640000|2022-02-03 16:44:00|289.56|283.56|289.45|283.45|289.56|283.56|289.45|283.45|0
1643906650000|2022-02-03 16:44:10|289.44|283.44|289.45|283.45|289.45|283.45|289.43|283.43|0
1643906660000|2022-02-03 16:44:20|289.46|283.46|289.48|283.48|289.48|283.48|289.46|283.46|0
1643906670000|2022-02-03 16:44:30|289.47|283.47|289.46|283.46|289.47|283.47|289.46|283.46|0
1643906680000|2022-02-03 16:44:40|289.47|283.47|289.51|283.51|289.51|283.51|289.46|283.46|0
1643906700000|2022-02-03 16:45:00|289.5|283.5|289.51|283.51|289.52|283.52|289.5|283.5|0
1643906710000|2022-02-03 16:45:10|289.49|283.49|289.43|283.43|289.5|283.5|289.42|283.42|0
1643906720000|2022-02-03 16:45:20|289.42|283.42|289.45|283.45|289.45|283.45|289.41|283.41|0
1643906730000|2022-02-03 16:45:30|289.44|283.44|289.48|283.48|289.48|283.48|289.44|283.44|0
1643906740000|2022-02-03 16:45:40|289.49|283.49|289.48|283.48|289.49|283.49|289.45|283.45|0
1643906750000|2022-02-03 16:45:50|289.47|283.47|289.46|283.46|289.48|283.48|289.46|283.46|0
1643906760000|2022-02-03 16:46:00|289.45|283.45|289.45|283.45|289.45|283.45|289.44|283.44|0
1643906770000|2022-02-03 16:46:10|289.44|283.44|289.44|283.44|289.44|283.44|289.44|283.44|0
1643906780000|2022-02-03 16:46:20|289.45|283.45|289.42|283.42|289.45|283.45|289.42|283.42|0
1643906790000|2022-02-03 16:46:30|289.43|283.43|289.47|283.47|289.47|283.47|289.43|283.43|0
1643906800000|2022-02-03 16:46:40|289.48|283.48|289.39|283.39|289.48|283.48|289.39|283.39|0
1643906810000|2022-02-03 16:46:50|289.4|283.4|289.36|283.36|289.4|283.4|289.36|283.36|0
1643906820000|2022-02-03 16:47:00|289.35|283.35|289.31|283.31|289.36|283.36|289.31|283.31|0
1643906830000|2022-02-03 16:47:10|289.3|283.3|289.34|283.34|289.34|283.34|289.3|283.3|0
1643906840000|2022-02-03 16:47:20|289.33|283.33|289.35|283.35|289.35|283.35|289.33|283.33|0
1643906850000|2022-02-03 16:47:30|289.34|283.34|289.34|283.34|289.34|283.34|289.34|283.34|0
1643906860000|2022-02-03 16:47:40|289.33|283.33|289.34|283.34|289.34|283.34|289.33|283.33|0
1643906870000|2022-02-03 16:47:50|289.35|283.35|289.35|283.35|289.35|283.35|289.35|283.35|0
1643906880000|2022-02-03 16:48:00|289.36|283.36|289.41|283.41|289.42|283.42|289.36|283.36|0
1643906890000|2022-02-03 16:48:10|289.36|283.36|289.32|283.32|289.36|283.36|289.32|283.32|0
1643906900000|2022-02-03 16:48:20|289.33|283.33|289.32|283.32|289.33|283.33|289.32|283.32|0
1643906910000|2022-02-03 16:48:30|289.31|283.31|289.31|283.31|289.34|283.34|289.31|283.31|0
1643906920000|2022-02-03 16:48:40|289.33|283.33|289.31|283.31|289.33|283.33|289.31|283.31|0
1643906930000|2022-02-03 16:48:50|289.32|283.32|289.32|283.32|289.32|283.32|289.32|283.32|0
1643906940000|2022-02-03 16:49:00|289.33|283.33|289.31|283.31|289.33|283.33|289.3|283.3|0
1643906950000|2022-02-03 16:49:10|289.29|283.29|289.3|283.3|289.3|283.3|289.29|283.29|0
1643906960000|2022-02-03 16:49:20|289.41|283.41|289.45|283.45|289.49|283.49|289.41|283.41|0
1643906970000|2022-02-03 16:49:30|289.44|283.44|289.41|283.41|289.44|283.44|289.41|283.41|0
1643906980000|2022-02-03 16:49:40|289.42|283.42|289.41|283.41|289.42|283.42|289.41|283.41|0
1643906990000|2022-02-03 16:49:50|289.42|283.42|289.41|283.41|289.42|283.42|289.41|283.41|0
1643907000000|2022-02-03 16:50:00|289.43|283.43|289.43|283.43|289.43|283.43|289.43|283.43|0
1643907010000|2022-02-03 16:50:10|289.44|283.44|289.54|283.54|289.54|283.54|289.44|283.44|0
1643907020000|2022-02-03 16:50:20|289.53|283.53|289.52|283.52|289.54|283.54|289.52|283.52|0
1643907030000|2022-02-03 16:50:30|289.53|283.53|289.53|283.53|289.53|283.53|289.53|283.53|0
1643907040000|2022-02-03 16:50:40|289.5|283.5|289.45|283.45|289.5|283.5|289.45|283.45|0
1643907050000|2022-02-03 16:50:50|289.44|283.44|289.47|283.47|289.47|283.47|289.44|283.44|0
1643907060000|2022-02-03 16:51:00|289.48|283.48|289.47|283.47|289.48|283.48|289.46|283.46|0
1643907070000|2022-02-03 16:51:10|289.46|283.46|289.44|283.44|289.46|283.46|289.44|283.44|0
1643907080000|2022-02-03 16:51:20|289.45|283.45|289.45|283.45|289.46|283.46|289.45|283.45|0
1643907090000|2022-02-03 16:51:30|289.46|283.46|289.48|283.48|289.48|283.48|289.45|283.45|0
1643907100000|2022-02-03 16:51:40|289.51|283.51|289.54|283.54|289.54|283.54|289.51|283.51|0
1643907110000|2022-02-03 16:51:50|289.53|283.53|289.53|283.53|289.53|283.53|289.53|283.53|0
1643907120000|2022-02-03 16:52:00|289.52|283.52|289.53|283.53|289.53|283.53|289.52|283.52|0
1643907130000|2022-02-03 16:52:10|289.52|283.52|289.65|283.65|289.66|283.66|289.52|283.52|0
1643907150000|2022-02-03 16:52:30|289.61|283.61|289.59|283.59|289.61|283.61|289.59|283.59|0
1643907160000|2022-02-03 16:52:40|289.58|283.58|289.57|283.57|289.58|283.58|289.57|283.57|0
1643907170000|2022-02-03 16:52:50|289.56|283.56|289.53|283.53|289.58|283.58|289.53|283.53|0
1643907180000|2022-02-03 16:53:00|289.54|283.54|289.51|283.51|289.54|283.54|289.51|283.51|0
1643907190000|2022-02-03 16:53:10|289.52|283.52|289.49|283.49|289.52|283.52|289.49|283.49|0
1643907200000|2022-02-03 16:53:20|289.48|283.48|289.48|283.48|289.48|283.48|289.48|283.48|0
1643907210000|2022-02-03 16:53:30|289.47|283.47|289.44|283.44|289.47|283.47|289.44|283.44|0
1643907240000|2022-02-03 16:54:00|289.43|283.43|289.43|283.43|289.44|283.44|289.43|283.43|0
1643907250000|2022-02-03 16:54:10|289.44|283.44|289.44|283.44|289.45|283.45|289.43|283.43|0
1643907260000|2022-02-03 16:54:20|289.43|283.43|289.27|283.27|289.43|283.43|289.26|283.26|0
1643907270000|2022-02-03 16:54:30|289.28|283.28|289.27|283.27|289.29|283.29|289.27|283.27|0
1643907280000|2022-02-03 16:54:40|289.29|283.29|289.29|283.29|289.29|283.29|289.28|283.28|0
1643907290000|2022-02-03 16:54:50|289.3|283.3|289.27|283.27|289.3|283.3|289.27|283.27|0
1643907300000|2022-02-03 16:55:00|289.29|283.29|289.29|283.29|289.3|283.3|289.29|283.29|0
1643907310000|2022-02-03 16:55:10|289.3|283.3|289.31|283.31|289.31|283.31|289.29|283.29|0
1643907320000|2022-02-03 16:55:20|289.3|283.3|289.26|283.26|289.3|283.3|289.26|283.26|0
1643907330000|2022-02-03 16:55:30|289.25|283.25|289.25|283.25|289.25|283.25|289.25|283.25|0
1643907340000|2022-02-03 16:55:40|289.26|283.26|289.27|283.27|289.27|283.27|289.26|283.26|0
1643907350000|2022-02-03 16:55:50|289.28|283.28|289.27|283.27|289.28|283.28|289.27|283.27|0
1643907360000|2022-02-03 16:56:00|289.26|283.26|289.23|283.23|289.27|283.27|289.23|283.23|0
1643907370000|2022-02-03 16:56:10|289.2|283.2|289.13|283.13|289.2|283.2|289.12|283.12|0
1643907380000|2022-02-03 16:56:20|289.12|283.12|289.08|283.08|289.12|283.12|289.08|283.08|0
1643907400000|2022-02-03 16:56:40|289.07|283.07|289.07|283.07|289.07|283.07|289.06|283.06|0
1643907410000|2022-02-03 16:56:50|289.06|283.06|289.06|283.06|289.06|283.06|289.06|283.06|0
1643907420000|2022-02-03 16:57:00|289.07|283.07|289.07|283.07|289.07|283.07|289.06|283.06|0
1643907430000|2022-02-03 16:57:10|289.09|283.09|289.06|283.06|289.09|283.09|289.06|283.06|0
1643907450000|2022-02-03 16:57:30|289.09|283.09|289.09|283.09|289.09|283.09|289.06|283.06|0
1643907460000|2022-02-03 16:57:40|289.08|283.08|289.07|283.07|289.08|283.08|289.07|283.07|0
1643907470000|2022-02-03 16:57:50|289.08|283.08|289.07|283.07|289.08|283.08|289.07|283.07|0
1643907480000|2022-02-03 16:58:00|289.06|283.06|289.06|283.06|289.06|283.06|289.06|283.06|0
1643907490000|2022-02-03 16:58:10|289.07|283.07|289.07|283.07|289.07|283.07|289.06|283.06|0
1643907500000|2022-02-03 16:58:20|289.06|283.06|289.06|283.06|289.08|283.08|289.06|283.06|0
1643907510000|2022-02-03 16:58:30|289.05|283.05|289.02|283.02|289.05|283.05|289.02|283.02|0
1643907520000|2022-02-03 16:58:40|289.05|283.05|289.05|283.05|289.05|283.05|289.05|283.05|0
1643907530000|2022-02-03 16:58:50|289.06|283.06|289.06|283.06|289.06|283.06|289.05|283.05|0
1643907540000|2022-02-03 16:59:00|289.02|283.02|289.02|283.02|289.02|283.02|289.02|283.02|0
1643907550000|2022-02-03 16:59:10|289.03|283.03|289.03|283.03|289.03|283.03|289.03|283.03|0
1643907560000|2022-02-03 16:59:20|289.02|283.02|289.02|283.02|289.02|283.02|289.02|283.02|0
1643907570000|2022-02-03 16:59:30|289.01|283.01|289.01|283.01|289.01|283.01|289|283|0
1643907580000|2022-02-03 16:59:40|289.03|283.03|289.03|283.03|289.03|283.03|289.03|283.03|0
1643907590000|2022-02-03 16:59:50|289.01|283.01|289.01|283.01|289.01|283.01|289|283|0
1643907600000|2022-02-03 17:00:00|289|283|288.99|282.99|289|283|288.99|282.99|0
1643907610000|2022-02-03 17:00:10|289.01|283.01|289.05|283.05|289.06|283.06|289.01|283.01|0
1643907620000|2022-02-03 17:00:20|289.03|283.03|289.03|283.03|289.03|283.03|289.02|283.02|0
1643907630000|2022-02-03 17:00:30|289|283|289|283|289|283|288.99|282.99|0
1643907640000|2022-02-03 17:00:40|288.99|282.99|288.87|282.87|288.99|282.99|288.87|282.87|0
1643907650000|2022-02-03 17:00:50|288.88|282.88|288.88|282.88|288.88|282.88|288.88|282.88|0
1643907660000|2022-02-03 17:01:00|288.84|282.84|288.86|282.86|288.87|282.87|288.84|282.84|0
1643907670000|2022-02-03 17:01:10|288.89|282.89|288.86|282.86|288.92|282.92|288.86|282.86|0
1643907680000|2022-02-03 17:01:20|288.87|282.87|288.87|282.87|288.87|282.87|288.87|282.87|0
1643907690000|2022-02-03 17:01:30|288.84|282.84|288.87|282.87|288.87|282.87|288.84|282.84|0
1643907700000|2022-02-03 17:01:40|288.88|282.88|288.88|282.88|288.89|282.89|288.88|282.88|0
1643907710000|2022-02-03 17:01:50|288.87|282.87|288.87|282.87|288.87|282.87|288.87|282.87|0
1643907720000|2022-02-03 17:02:00|288.9|282.9|288.89|282.89|288.9|282.9|288.89|282.89|0
1643907740000|2022-02-03 17:02:20|288.86|282.86|288.75|282.75|288.86|282.86|288.75|282.75|0
1643907750000|2022-02-03 17:02:30|288.74|282.74|288.75|282.75|288.75|282.75|288.74|282.74|0
1643907760000|2022-02-03 17:02:40|288.74|282.74|288.74|282.74|288.76|282.76|288.74|282.74|0
1643907770000|2022-02-03 17:02:50|288.73|282.73|288.65|282.65|288.73|282.73|288.65|282.65|0
1643907780000|2022-02-03 17:03:00|288.55|282.55|288.52|282.52|288.55|282.55|288.52|282.52|0
1643907790000|2022-02-03 17:03:10|288.51|282.51|288.44|282.44|288.52|282.52|288.44|282.44|0
1643907800000|2022-02-03 17:03:20|288.45|282.45|288.44|282.44|288.45|282.45|288.44|282.44|0
1643907810000|2022-02-03 17:03:30|288.42|282.42|288.44|282.44|288.44|282.44|288.42|282.42|0
1643907820000|2022-02-03 17:03:40|288.43|282.43|288.45|282.45|288.45|282.45|288.43|282.43|0
1643907830000|2022-02-03 17:03:50|288.44|282.44|288.44|282.44|288.45|282.45|288.44|282.44|0
1643907840000|2022-02-03 17:04:00|288.42|282.42|288.37|282.37|288.42|282.42|288.36|282.36|0
1643907850000|2022-02-03 17:04:10|288.36|282.36|288.38|282.38|288.39|282.39|288.36|282.36|0
1643907860000|2022-02-03 17:04:20|288.39|282.39|288.38|282.38|288.39|282.39|288.38|282.38|0
1643907870000|2022-02-03 17:04:30|288.39|282.39|288.37|282.37|288.39|282.39|288.37|282.37|0
1643907880000|2022-02-03 17:04:40|288.36|282.36|288.3|282.3|288.36|282.36|288.29|282.29|0
1643907890000|2022-02-03 17:04:50|288.31|282.31|288.33|282.33|288.33|282.33|288.3|282.3|0
1643907900000|2022-02-03 17:05:00|288.3|282.3|288.29|282.29|288.31|282.31|288.29|282.29|0
1643907910000|2022-02-03 17:05:10|288.3|282.3|288.3|282.3|288.3|282.3|288.3|282.3|0
1643907920000|2022-02-03 17:05:20|288.29|282.29|288.29|282.29|288.3|282.3|288.28|282.28|0
1643907930000|2022-02-03 17:05:30|288.25|282.25|288.28|282.28|288.28|282.28|288.25|282.25|0
1643907940000|2022-02-03 17:05:40|288.29|282.29|288.38|282.38|288.38|282.38|288.29|282.29|0
1643907950000|2022-02-03 17:05:50|288.39|282.39|288.37|282.37|288.39|282.39|288.37|282.37|0
1643907960000|2022-02-03 17:06:00|288.38|282.38|288.43|282.43|288.43|282.43|288.38|282.38|0
1643907970000|2022-02-03 17:06:10|288.42|282.42|288.35|282.35|288.42|282.42|288.35|282.35|0
1643907980000|2022-02-03 17:06:20|288.36|282.36|288.34|282.34|288.36|282.36|288.34|282.34|0
1643907990000|2022-02-03 17:06:30|288.33|282.33|288.18|282.18|288.33|282.33|288.18|282.18|0
1643908000000|2022-02-03 17:06:40|288.19|282.19|288.18|282.18|288.19|282.19|288.18|282.18|0
1643908010000|2022-02-03 17:06:50|288.17|282.17|288.17|282.17|288.18|282.18|288.17|282.17|0
1643908020000|2022-02-03 17:07:00|288.16|282.16|288.18|282.18|288.18|282.18|288.16|282.16|0
1643908030000|2022-02-03 17:07:10|288.19|282.19|288.17|282.17|288.21|282.21|288.17|282.17|0
1643908040000|2022-02-03 17:07:20|288.15|282.15|288.15|282.15|288.15|282.15|288.14|282.14|0
1643908050000|2022-02-03 17:07:30|288.2|282.2|288.2|282.2|288.2|282.2|288.2|282.2|0
1643908060000|2022-02-03 17:07:40|288.19|282.19|288.18|282.18|288.19|282.19|288.18|282.18|0
1643908070000|2022-02-03 17:07:50|288.09|282.09|288.06|282.06|288.11|282.11|288.06|282.06|0
1643908080000|2022-02-03 17:08:00|288.05|282.05|288.04|282.04|288.05|282.05|288.03|282.03|0
1643908090000|2022-02-03 17:08:10|288.03|282.03|288.09|282.09|288.1|282.1|288.03|282.03|0
1643908100000|2022-02-03 17:08:20|288.08|282.08|288.04|282.04|288.08|282.08|288.02|282.02|0
1643908110000|2022-02-03 17:08:30|288.05|282.05|288.08|282.08|288.08|282.08|288.04|282.04|0
1643908120000|2022-02-03 17:08:40|288.09|282.09|288.16|282.16|288.16|282.16|288.09|282.09|0
1643908130000|2022-02-03 17:08:50|288.21|282.21|288.18|282.18|288.23|282.23|288.18|282.18|0
1643908140000|2022-02-03 17:09:00|288.17|282.17|288.14|282.14|288.18|282.18|288.14|282.14|0
1643908150000|2022-02-03 17:09:10|288.15|282.15|288.09|282.09|288.15|282.15|288.08|282.08|0
1643908160000|2022-02-03 17:09:20|288.1|282.1|288.11|282.11|288.11|282.11|288.1|282.1|0
1643908170000|2022-02-03 17:09:30|288.1|282.1|288.04|282.04|288.1|282.1|288.04|282.04|0
1643908180000|2022-02-03 17:09:40|288.03|282.03|288.01|282.01|288.04|282.04|288.01|282.01|0
1643908190000|2022-02-03 17:09:50|287.98|281.98|288|282|288|282|287.98|281.98|0
1643908200000|2022-02-03 17:10:00|287.99|281.99|287.98|281.98|287.99|281.99|287.98|281.98|0
1643908210000|2022-02-03 17:10:10|287.97|281.97|287.98|281.98|287.98|281.98|287.97|281.97|0
1643908220000|2022-02-03 17:10:20|287.99|281.99|287.95|281.95|287.99|281.99|287.95|281.95|0
1643908230000|2022-02-03 17:10:30|287.92|281.92|287.93|281.93|287.93|281.93|287.89|281.89|0
1643908240000|2022-02-03 17:10:40|287.94|281.94|287.93|281.93|287.94|281.94|287.93|281.93|0
1643908250000|2022-02-03 17:10:50|287.96|281.96|288.04|282.04|288.04|282.04|287.96|281.96|0
1643908260000|2022-02-03 17:11:00|288.05|282.05|288.05|282.05|288.05|282.05|288.05|282.05|0
1643908270000|2022-02-03 17:11:10|288.06|282.06|288.04|282.04|288.06|282.06|288.04|282.04|0
1643908280000|2022-02-03 17:11:20|288.05|282.05|288.05|282.05|288.05|282.05|288.05|282.05|0
1643908290000|2022-02-03 17:11:30|288.06|282.06|288.06|282.06|288.06|282.06|288.06|282.06|0
1643908300000|2022-02-03 17:11:40|288.05|282.05|288.05|282.05|288.05|282.05|288.04|282.04|0
1643908310000|2022-02-03 17:11:50|288.07|282.07|288.07|282.07|288.07|282.07|288.07|282.07|0
1643908320000|2022-02-03 17:12:00|288.13|282.13|288.11|282.11|288.13|282.13|288.11|282.11|0
1643908330000|2022-02-03 17:12:10|288.12|282.12|288.16|282.16|288.16|282.16|288.12|282.12|0
1643908340000|2022-02-03 17:12:20|288.15|282.15|288.16|282.16|288.16|282.16|288.15|282.15|0
1643908350000|2022-02-03 17:12:30|288.15|282.15|288.15|282.15|288.15|282.15|288.14|282.14|0
1643908360000|2022-02-03 17:12:40|288.16|282.16|288.16|282.16|288.16|282.16|288.16|282.16|0
1643908370000|2022-02-03 17:12:50|288.15|282.15|288.3|282.3|288.3|282.3|288.15|282.15|0
1643908380000|2022-02-03 17:13:00|288.29|282.29|288.3|282.3|288.3|282.3|288.29|282.29|0
1643908390000|2022-02-03 17:13:10|288.29|282.29|288.29|282.29|288.3|282.3|288.29|282.29|0
1643908400000|2022-02-03 17:13:20|288.3|282.3|288.3|282.3|288.3|282.3|288.28|282.28|0
1643908410000|2022-02-03 17:13:30|288.31|282.31|288.31|282.31|288.31|282.31|288.31|282.31|0
1643908420000|2022-02-03 17:13:40|288.3|282.3|288.32|282.32|288.32|282.32|288.3|282.3|0
1643908430000|2022-02-03 17:13:50|288.31|282.31|288.32|282.32|288.32|282.32|288.31|282.31|0
1643908440000|2022-02-03 17:14:00|288.31|282.31|288.31|282.31|288.31|282.31|288.31|282.31|0
1643908450000|2022-02-03 17:14:10|288.32|282.32|288.3|282.3|288.33|282.33|288.3|282.3|0
1643908460000|2022-02-03 17:14:20|288.29|282.29|288.32|282.32|288.32|282.32|288.29|282.29|0
1643908470000|2022-02-03 17:14:30|288.33|282.33|288.43|282.43|288.43|282.43|288.31|282.31|0
1643908480000|2022-02-03 17:14:40|288.44|282.44|288.44|282.44|288.44|282.44|288.44|282.44|0
1643908490000|2022-02-03 17:14:50|288.45|282.45|288.49|282.49|288.5|282.5|288.45|282.45|0
1643908500000|2022-02-03 17:15:00|288.48|282.48|288.51|282.51|288.53|282.53|288.48|282.48|0
1643908510000|2022-02-03 17:15:10|288.5|282.5|288.56|282.56|288.58|282.58|288.5|282.5|0
1643908520000|2022-02-03 17:15:20|288.55|282.55|288.59|282.59|288.59|282.59|288.55|282.55|0
1643908530000|2022-02-03 17:15:30|288.6|282.6|288.66|282.66|288.66|282.66|288.59|282.59|0
1643908540000|2022-02-03 17:15:40|288.6|282.6|288.61|282.61|288.61|282.61|288.59|282.59|0
1643908550000|2022-02-03 17:15:50|288.6|282.6|288.59|282.59|288.6|282.6|288.59|282.59|0
1643908560000|2022-02-03 17:16:00|288.58|282.58|288.58|282.58|288.58|282.58|288.58|282.58|0
1643908570000|2022-02-03 17:16:10|288.57|282.57|288.57|282.57|288.57|282.57|288.57|282.57|0
1643908580000|2022-02-03 17:16:20|288.56|282.56|288.57|282.57|288.57|282.57|288.56|282.56|0
1643908590000|2022-02-03 17:16:30|288.58|282.58|288.58|282.58|288.58|282.58|288.58|282.58|0
1643908600000|2022-02-03 17:16:40|288.54|282.54|288.57|282.57|288.57|282.57|288.54|282.54|0
1643908610000|2022-02-03 17:16:50|288.56|282.56|288.49|282.49|288.57|282.57|288.49|282.49|0
1643908620000|2022-02-03 17:17:00|288.5|282.5|288.5|282.5|288.51|282.51|288.5|282.5|0
1643908630000|2022-02-03 17:17:10|288.51|282.51|288.5|282.5|288.51|282.51|288.5|282.5|0
1643908640000|2022-02-03 17:17:20|288.51|282.51|288.58|282.58|288.58|282.58|288.5|282.5|0
1643908650000|2022-02-03 17:17:30|288.57|282.57|288.53|282.53|288.57|282.57|288.53|282.53|0
1643908660000|2022-02-03 17:17:40|288.54|282.54|288.54|282.54|288.54|282.54|288.54|282.54|0
1643908670000|2022-02-03 17:17:50|288.53|282.53|288.51|282.51|288.54|282.54|288.51|282.51|0
1643908680000|2022-02-03 17:18:00|288.52|282.52|288.45|282.45|288.52|282.52|288.45|282.45|0
1643908690000|2022-02-03 17:18:10|288.43|282.43|288.43|282.43|288.43|282.43|288.43|282.43|0
1643908700000|2022-02-03 17:18:20|288.44|282.44|288.43|282.43|288.44|282.44|288.43|282.43|0
1643908710000|2022-02-03 17:18:30|288.44|282.44|288.44|282.44|288.45|282.45|288.44|282.44|0
1643908720000|2022-02-03 17:18:40|288.45|282.45|288.43|282.43|288.45|282.45|288.43|282.43|0
1643908730000|2022-02-03 17:18:50|288.4|282.4|288.41|282.41|288.41|282.41|288.4|282.4|0
1643908740000|2022-02-03 17:19:00|288.4|282.4|288.4|282.4|288.4|282.4|288.4|282.4|0
1643908750000|2022-02-03 17:19:10|288.39|282.39|288.4|282.4|288.4|282.4|288.39|282.39|0
1643908770000|2022-02-03 17:19:30|288.39|282.39|288.4|282.4|288.4|282.4|288.39|282.39|0
1643908780000|2022-02-03 17:19:40|288.39|282.39|288.21|282.21|288.39|282.39|288.21|282.21|0
1643908790000|2022-02-03 17:19:50|288.2|282.2|288.19|282.19|288.2|282.2|288.19|282.19|0
1643908800000|2022-02-03 17:20:00|288.18|282.18|288.2|282.2|288.2|282.2|288.18|282.18|0
1643908810000|2022-02-03 17:20:10|288.21|282.21|288.22|282.22|288.24|282.24|288.21|282.21|0
1643908820000|2022-02-03 17:20:20|288.21|282.21|288.21|282.21|288.21|282.21|288.2|282.2|0
1643908830000|2022-02-03 17:20:30|288.2|282.2|288.21|282.21|288.21|282.21|288.2|282.2|0
1643908840000|2022-02-03 17:20:40|288.2|282.2|288.2|282.2|288.2|282.2|288.2|282.2|0
1643908850000|2022-02-03 17:20:50|288.22|282.22|288.19|282.19|288.22|282.22|288.19|282.19|0
1643908860000|2022-02-03 17:21:00|288.2|282.2|288.2|282.2|288.2|282.2|288.19|282.19|0
1643908870000|2022-02-03 17:21:10|288.21|282.21|288.24|282.24|288.24|282.24|288.21|282.21|0
1643908880000|2022-02-03 17:21:20|288.26|282.26|288.39|282.39|288.39|282.39|288.24|282.24|0
1643908890000|2022-02-03 17:21:30|288.4|282.4|288.39|282.39|288.4|282.4|288.39|282.39|0
1643908900000|2022-02-03 17:21:40|288.41|282.41|288.41|282.41|288.41|282.41|288.4|282.4|0
1643908910000|2022-02-03 17:21:50|288.42|282.42|288.41|282.41|288.42|282.42|288.41|282.41|0
1643908920000|2022-02-03 17:22:00|288.38|282.38|288.51|282.51|288.52|282.52|288.38|282.38|0
1643908930000|2022-02-03 17:22:10|288.48|282.48|288.52|282.52|288.52|282.52|288.47|282.47|0
1643908940000|2022-02-03 17:22:20|288.53|282.53|288.57|282.57|288.57|282.57|288.53|282.53|0
1643908950000|2022-02-03 17:22:30|288.61|282.61|288.61|282.61|288.61|282.61|288.61|282.61|0
1643908960000|2022-02-03 17:22:40|288.6|282.6|288.61|282.61|288.61|282.61|288.6|282.6|0
1643908970000|2022-02-03 17:22:50|288.62|282.62|288.57|282.57|288.62|282.62|288.57|282.57|0
1643908980000|2022-02-03 17:23:00|288.56|282.56|288.45|282.45|288.56|282.56|288.44|282.44|0
1643908990000|2022-02-03 17:23:10|288.44|282.44|288.45|282.45|288.45|282.45|288.44|282.44|0
1643909000000|2022-02-03 17:23:20|288.44|282.44|288.45|282.45|288.45|282.45|288.44|282.44|0
1643909010000|2022-02-03 17:23:30|288.46|282.46|288.48|282.48|288.49|282.49|288.46|282.46|0
1643909030000|2022-02-03 17:23:50|288.49|282.49|288.48|282.48|288.49|282.49|288.48|282.48|0
1643909040000|2022-02-03 17:24:00|288.49|282.49|288.49|282.49|288.49|282.49|288.48|282.48|0
1643909050000|2022-02-03 17:24:10|288.52|282.52|288.59|282.59|288.59|282.59|288.52|282.52|0
1643909060000|2022-02-03 17:24:20|288.62|282.62|288.68|282.68|288.69|282.69|288.62|282.62|0
1643909070000|2022-02-03 17:24:30|288.69|282.69|288.69|282.69|288.69|282.69|288.69|282.69|0
1643909090000|2022-02-03 17:24:50|288.68|282.68|288.68|282.68|288.69|282.69|288.68|282.68|0
1643909100000|2022-02-03 17:25:00|288.69|282.69|288.76|282.76|288.76|282.76|288.68|282.68|0
1643909110000|2022-02-03 17:25:10|288.75|282.75|288.7|282.7|288.75|282.75|288.7|282.7|0
1643909130000|2022-02-03 17:25:30|288.66|282.66|288.64|282.64|288.67|282.67|288.64|282.64|0
1643909140000|2022-02-03 17:25:40|288.65|282.65|288.65|282.65|288.65|282.65|288.65|282.65|0
1643909150000|2022-02-03 17:25:50|288.66|282.66|288.67|282.67|288.67|282.67|288.66|282.66|0
1643909160000|2022-02-03 17:26:00|288.7|282.7|288.69|282.69|288.7|282.7|288.69|282.69|0
1643909170000|2022-02-03 17:26:10|288.64|282.64|288.5|282.5|288.64|282.64|288.5|282.5|0
1643909180000|2022-02-03 17:26:20|288.46|282.46|288.48|282.48|288.48|282.48|288.46|282.46|0
1643909200000|2022-02-03 17:26:40|288.47|282.47|288.42|282.42|288.47|282.47|288.42|282.42|0
1643909210000|2022-02-03 17:26:50|288.41|282.41|288.42|282.42|288.42|282.42|288.41|282.41|0
1643909220000|2022-02-03 17:27:00|288.41|282.41|288.41|282.41|288.42|282.42|288.41|282.41|0
1643909230000|2022-02-03 17:27:10|288.42|282.42|288.42|282.42|288.42|282.42|288.42|282.42|0
1643909240000|2022-02-03 17:27:20|288.43|282.43|288.42|282.42|288.43|282.43|288.42|282.42|0
1643909250000|2022-02-03 17:27:30|288.39|282.39|288.39|282.39|288.39|282.39|288.39|282.39|0
1643909260000|2022-02-03 17:27:40|288.38|282.38|288.38|282.38|288.39|282.39|288.37|282.37|0
1643909270000|2022-02-03 17:27:50|288.3|282.3|288.29|282.29|288.3|282.3|288.29|282.29|0
1643909280000|2022-02-03 17:28:00|288.28|282.28|288.07|282.07|288.28|282.28|288.07|282.07|0
1643909290000|2022-02-03 17:28:10|288.05|282.05|288.05|282.05|288.05|282.05|288.05|282.05|0
1643909300000|2022-02-03 17:28:20|288.06|282.06|288.06|282.06|288.06|282.06|288.06|282.06|0
1643909310000|2022-02-03 17:28:30|288.04|282.04|288.04|282.04|288.05|282.05|288.04|282.04|0
1643909320000|2022-02-03 17:28:40|288.05|282.05|288.05|282.05|288.05|282.05|288.04|282.04|0
1643909330000|2022-02-03 17:28:50|288.04|282.04|288.05|282.05|288.07|282.07|288.04|282.04|0
1643909350000|2022-02-03 17:29:10|288.06|282.06|288.09|282.09|288.09|282.09|288.06|282.06|0
1643909360000|2022-02-03 17:29:20|288.08|282.08|288.06|282.06|288.08|282.08|288.05|282.05|0
1643909370000|2022-02-03 17:29:30|288.1|282.1|288.1|282.1|288.1|282.1|288.09|282.09|0
1643909380000|2022-02-03 17:29:40|288.09|282.09|288.1|282.1|288.1|282.1|288.09|282.09|0
1643909390000|2022-02-03 17:29:50|288.09|282.09|288.1|282.1|288.1|282.1|288.09|282.09|0
1643909400000|2022-02-03 17:30:00|288.09|282.09|288.08|282.08|288.09|282.09|288.08|282.08|0
1643909410000|2022-02-03 17:30:10|288.09|282.09|288.08|282.08|288.09|282.09|288.08|282.08|0
1643909420000|2022-02-03 17:30:20|288.09|282.09|288.13|282.13|288.13|282.13|288.08|282.08|0
1643909430000|2022-02-03 17:30:30|288.14|282.14|288.14|282.14|288.14|282.14|288.14|282.14|0
1643909440000|2022-02-03 17:30:40|288.15|282.15|288.13|282.13|288.15|282.15|288.13|282.13|0
1643909450000|2022-02-03 17:30:50|288.12|282.12|288.12|282.12|288.13|282.13|288.12|282.12|0
1643909460000|2022-02-03 17:31:00|288.13|282.13|288.12|282.12|288.13|282.13|288.12|282.12|0
1643909470000|2022-02-03 17:31:10|288.13|282.13|288.1|282.1|288.13|282.13|288.1|282.1|0
1643909480000|2022-02-03 17:31:20|288.09|282.09|288.07|282.07|288.09|282.09|288.07|282.07|0
1643909490000|2022-02-03 17:31:30|288.06|282.06|288.06|282.06|288.06|282.06|288.06|282.06|0
1643909500000|2022-02-03 17:31:40|288.05|282.05|288.02|282.02|288.05|282.05|288.01|282.01|0
1643909510000|2022-02-03 17:31:50|288.01|282.01|288|282|288.01|282.01|288|282|0
1643909520000|2022-02-03 17:32:00|288.01|282.01|288.01|282.01|288.01|282.01|288.01|282.01|0
1643909530000|2022-02-03 17:32:10|288.04|282.04|288.05|282.05|288.05|282.05|288.04|282.04|0
1643909540000|2022-02-03 17:32:20|288.04|282.04|288.04|282.04|288.04|282.04|288.04|282.04|0
1643909550000|2022-02-03 17:32:30|288.05|282.05|288.04|282.04|288.05|282.05|288.04|282.04|0
1643909560000|2022-02-03 17:32:40|288.06|282.06|288.07|282.07|288.07|282.07|288.06|282.06|0
1643909570000|2022-02-03 17:32:50|288.06|282.06|288.06|282.06|288.07|282.07|288.06|282.06|0
1643909580000|2022-02-03 17:33:00|288.07|282.07|288.04|282.04|288.07|282.07|288.03|282.03|0
1643909590000|2022-02-03 17:33:10|288.05|282.05|288.04|282.04|288.05|282.05|288.04|282.04|0
1643909610000|2022-02-03 17:33:30|288.03|282.03|288.03|282.03|288.03|282.03|288.03|282.03|0
1643909620000|2022-02-03 17:33:40|288.04|282.04|288.12|282.12|288.12|282.12|288.04|282.04|0
1643909630000|2022-02-03 17:33:50|288.11|282.11|288.12|282.12|288.12|282.12|288.11|282.11|0
1643909640000|2022-02-03 17:34:00|288.13|282.13|288.12|282.12|288.14|282.14|288.12|282.12|0
1643909650000|2022-02-03 17:34:10|288.13|282.13|288.12|282.12|288.13|282.13|288.11|282.11|0
1643909660000|2022-02-03 17:34:20|288.11|282.11|288.12|282.12|288.12|282.12|288.11|282.11|0
1643909670000|2022-02-03 17:34:30|288.13|282.13|288.13|282.13|288.13|282.13|288.12|282.12|0
1643909680000|2022-02-03 17:34:40|288.1|282.1|288.1|282.1|288.1|282.1|288.1|282.1|0
1643909690000|2022-02-03 17:34:50|288.09|282.09|288.1|282.1|288.1|282.1|288.09|282.09|0
1643909700000|2022-02-03 17:35:00|288.09|282.09|288.19|282.19|288.19|282.19|288.09|282.09|0
1643909710000|2022-02-03 17:35:10|288.18|282.18|288.18|282.18|288.18|282.18|288.18|282.18|0
1643909720000|2022-02-03 17:35:20|288.19|282.19|288.41|282.41|288.41|282.41|288.19|282.19|0
1643909730000|2022-02-03 17:35:30|288.44|282.44|288.74|282.74|288.74|282.74|288.44|282.44|0
1643909740000|2022-02-03 17:35:40|288.73|282.73|288.71|282.71|288.75|282.75|288.71|282.71|0
1643909750000|2022-02-03 17:35:50|288.72|282.72|288.62|282.62|288.73|282.73|288.62|282.62|0
1643909760000|2022-02-03 17:36:00|288.61|282.61|288.57|282.57|288.62|282.62|288.57|282.57|0
1643909770000|2022-02-03 17:36:10|288.51|282.51|288.51|282.51|288.51|282.51|288.51|282.51|0
1643909780000|2022-02-03 17:36:20|288.54|282.54|288.54|282.54|288.54|282.54|288.54|282.54|0
1643909790000|2022-02-03 17:36:30|288.53|282.53|288.57|282.57|288.57|282.57|288.52|282.52|0
1643909800000|2022-02-03 17:36:40|288.56|282.56|288.58|282.58|288.58|282.58|288.56|282.56|0
1643909810000|2022-02-03 17:36:50|288.57|282.57|288.6|282.6|288.6|282.6|288.57|282.57|0
1643909820000|2022-02-03 17:37:00|288.54|282.54|288.53|282.53|288.54|282.54|288.53|282.53|0
1643909850000|2022-02-03 17:37:30|288.56|282.56|288.64|282.64|288.64|282.64|288.56|282.56|0
1643909860000|2022-02-03 17:37:40|288.65|282.65|288.62|282.62|288.65|282.65|288.62|282.62|0
1643909870000|2022-02-03 17:37:50|288.63|282.63|288.63|282.63|288.63|282.63|288.62|282.62|0
1643909880000|2022-02-03 17:38:00|288.62|282.62|288.63|282.63|288.63|282.63|288.62|282.62|0
1643909890000|2022-02-03 17:38:10|288.64|282.64|288.63|282.63|288.64|282.64|288.63|282.63|0
1643909900000|2022-02-03 17:38:20|288.64|282.64|288.71|282.71|288.71|282.71|288.64|282.64|0
1643909910000|2022-02-03 17:38:30|288.72|282.72|288.73|282.73|288.73|282.73|288.72|282.72|0
1643909920000|2022-02-03 17:38:40|288.72|282.72|288.74|282.74|288.74|282.74|288.72|282.72|0
1643909930000|2022-02-03 17:38:50|288.75|282.75|288.7|282.7|288.75|282.75|288.7|282.7|0
1643909940000|2022-02-03 17:39:00|288.71|282.71|288.71|282.71|288.71|282.71|288.71|282.71|0
1643909950000|2022-02-03 17:39:10|288.7|282.7|288.77|282.77|288.77|282.77|288.7|282.7|0
1643909960000|2022-02-03 17:39:20|288.76|282.76|288.77|282.77|288.77|282.77|288.76|282.76|0
1643909970000|2022-02-03 17:39:30|288.78|282.78|288.78|282.78|288.78|282.78|288.78|282.78|0
1643909980000|2022-02-03 17:39:40|288.79|282.79|288.79|282.79|288.79|282.79|288.79|282.79|0
1643909990000|2022-02-03 17:39:50|288.75|282.75|288.76|282.76|288.76|282.76|288.75|282.75|0
1643910000000|2022-02-03 17:40:00|288.75|282.75|288.75|282.75|288.75|282.75|288.75|282.75|0
1643910010000|2022-02-03 17:40:10|288.76|282.76|288.76|282.76|288.76|282.76|288.75|282.75|0
1643910020000|2022-02-03 17:40:20|288.75|282.75|288.72|282.72|288.75|282.75|288.72|282.72|0
1643910030000|2022-02-03 17:40:30|288.69|282.69|288.68|282.68|288.69|282.69|288.68|282.68|0
1643910040000|2022-02-03 17:40:40|288.67|282.67|288.67|282.67|288.67|282.67|288.67|282.67|0
1643910050000|2022-02-03 17:40:50|288.68|282.68|288.67|282.67|288.68|282.68|288.67|282.67|0
1643910070000|2022-02-03 17:41:10|288.68|282.68|288.63|282.63|288.68|282.68|288.63|282.63|0
1643910080000|2022-02-03 17:41:20|288.56|282.56|288.54|282.54|288.56|282.56|288.54|282.54|0
1643910090000|2022-02-03 17:41:30|288.53|282.53|288.57|282.57|288.57|282.57|288.53|282.53|0
1643910100000|2022-02-03 17:41:40|288.56|282.56|288.59|282.59|288.59|282.59|288.56|282.56|0
1643910110000|2022-02-03 17:41:50|288.61|282.61|288.61|282.61|288.61|282.61|288.61|282.61|0
1643910130000|2022-02-03 17:42:10|288.62|282.62|288.63|282.63|288.63|282.63|288.62|282.62|0
1643910150000|2022-02-03 17:42:30|288.64|282.64|288.64|282.64|288.64|282.64|288.64|282.64|0
1643910160000|2022-02-03 17:42:40|288.66|282.66|288.66|282.66|288.66|282.66|288.66|282.66|0
1643910180000|2022-02-03 17:43:00|288.64|282.64|288.64|282.64|288.64|282.64|288.64|282.64|0
1643910190000|2022-02-03 17:43:10|288.65|282.65|288.63|282.63|288.66|282.66|288.63|282.63|0
1643910200000|2022-02-03 17:43:20|288.62|282.62|288.6|282.6|288.62|282.62|288.6|282.6|0
1643910210000|2022-02-03 17:43:30|288.59|282.59|288.59|282.59|288.59|282.59|288.59|282.59|0
1643910220000|2022-02-03 17:43:40|288.55|282.55|288.52|282.52|288.55|282.55|288.52|282.52|0
1643910230000|2022-02-03 17:43:50|288.47|282.47|288.46|282.46|288.47|282.47|288.46|282.46|0
1643910240000|2022-02-03 17:44:00|288.47|282.47|288.68|282.68|288.68|282.68|288.46|282.46|0
1643910250000|2022-02-03 17:44:10|288.67|282.67|288.68|282.68|288.68|282.68|288.67|282.67|0
1643910260000|2022-02-03 17:44:20|288.67|282.67|288.67|282.67|288.67|282.67|288.67|282.67|0
1643910270000|2022-02-03 17:44:30|288.64|282.64|288.64|282.64|288.64|282.64|288.64|282.64|0
1643910280000|2022-02-03 17:44:40|288.63|282.63|288.61|282.61|288.64|282.64|288.61|282.61|0
1643910290000|2022-02-03 17:44:50|288.6|282.6|288.6|282.6|288.6|282.6|288.6|282.6|0
1643910300000|2022-02-03 17:45:00|288.61|282.61|288.61|282.61|288.61|282.61|288.6|282.6|0
1643910310000|2022-02-03 17:45:10|288.65|282.65|288.61|282.61|288.65|282.65|288.6|282.6|0
1643910320000|2022-02-03 17:45:20|288.6|282.6|288.61|282.61|288.61|282.61|288.6|282.6|0
1643910330000|2022-02-03 17:45:30|288.62|282.62|288.62|282.62|288.62|282.62|288.62|282.62|0
1643910350000|2022-02-03 17:45:50|288.67|282.67|288.68|282.68|288.68|282.68|288.67|282.67|0
1643910360000|2022-02-03 17:46:00|288.69|282.69|288.69|282.69|288.69|282.69|288.69|282.69|0
1643910370000|2022-02-03 17:46:10|288.7|282.7|288.7|282.7|288.7|282.7|288.7|282.7|0
1643910380000|2022-02-03 17:46:20|288.71|282.71|288.7|282.7|288.71|282.71|288.7|282.7|0
1643910390000|2022-02-03 17:46:30|288.73|282.73|288.75|282.75|288.76|282.76|288.73|282.73|0
1643910400000|2022-02-03 17:46:40|288.76|282.76|288.76|282.76|288.76|282.76|288.76|282.76|0
1643910410000|2022-02-03 17:46:50|288.8|282.8|288.74|282.74|288.8|282.8|288.74|282.74|0
1643910430000|2022-02-03 17:47:10|288.7|282.7|288.68|282.68|288.7|282.7|288.68|282.68|0
1643910440000|2022-02-03 17:47:20|288.67|282.67|288.67|282.67|288.67|282.67|288.67|282.67|0
1643910450000|2022-02-03 17:47:30|288.68|282.68|288.7|282.7|288.7|282.7|288.68|282.68|0
1643910460000|2022-02-03 17:47:40|288.68|282.68|288.7|282.7|288.7|282.7|288.68|282.68|0
1643910470000|2022-02-03 17:47:50|288.71|282.71|288.68|282.68|288.71|282.71|288.68|282.68|0
1643910480000|2022-02-03 17:48:00|288.64|282.64|288.63|282.63|288.64|282.64|288.63|282.63|0
1643910490000|2022-02-03 17:48:10|288.62|282.62|288.63|282.63|288.63|282.63|288.62|282.62|0
1643910500000|2022-02-03 17:48:20|288.65|282.65|288.64|282.64|288.65|282.65|288.64|282.64|0
1643910510000|2022-02-03 17:48:30|288.65|282.65|288.68|282.68|288.68|282.68|288.65|282.65|0
1643910520000|2022-02-03 17:48:40|288.67|282.67|288.67|282.67|288.67|282.67|288.67|282.67|0
1643910530000|2022-02-03 17:48:50|288.58|282.58|288.57|282.57|288.58|282.58|288.57|282.57|0
1643910540000|2022-02-03 17:49:00|288.54|282.54|288.47|282.47|288.54|282.54|288.46|282.46|0
1643910550000|2022-02-03 17:49:10|288.48|282.48|288.48|282.48|288.48|282.48|288.48|282.48|0
1643910560000|2022-02-03 17:49:20|288.47|282.47|288.42|282.42|288.47|282.47|288.41|282.41|0
1643910570000|2022-02-03 17:49:30|288.43|282.43|288.43|282.43|288.43|282.43|288.43|282.43|0
1643910580000|2022-02-03 17:49:40|288.44|282.44|288.47|282.47|288.47|282.47|288.44|282.44|0
1643910600000|2022-02-03 17:50:00|288.48|282.48|288.53|282.53|288.54|282.54|288.48|282.48|0
1643910610000|2022-02-03 17:50:10|288.52|282.52|288.52|282.52|288.53|282.53|288.52|282.52|0
1643910620000|2022-02-03 17:50:20|288.54|282.54|288.53|282.53|288.54|282.54|288.53|282.53|0
1643910630000|2022-02-03 17:50:30|288.57|282.57|288.58|282.58|288.58|282.58|288.55|282.55|0
1643910640000|2022-02-03 17:50:40|288.59|282.59|288.59|282.59|288.59|282.59|288.58|282.58|0
1643910650000|2022-02-03 17:50:50|288.58|282.58|288.58|282.58|288.59|282.59|288.58|282.58|0
1643910660000|2022-02-03 17:51:00|288.57|282.57|288.57|282.57|288.57|282.57|288.57|282.57|0
1643910670000|2022-02-03 17:51:10|288.56|282.56|288.56|282.56|288.58|282.58|288.56|282.56|0
1643910680000|2022-02-03 17:51:20|288.59|282.59|288.55|282.55|288.59|282.59|288.55|282.55|0
1643910690000|2022-02-03 17:51:30|288.56|282.56|288.55|282.55|288.56|282.56|288.55|282.55|0
1643910700000|2022-02-03 17:51:40|288.56|282.56|288.56|282.56|288.56|282.56|288.55|282.55|0
1643910710000|2022-02-03 17:51:50|288.55|282.55|288.56|282.56|288.56|282.56|288.55|282.55|0
1643910720000|2022-02-03 17:52:00|288.55|282.55|288.56|282.56|288.56|282.56|288.55|282.55|0
1643910730000|2022-02-03 17:52:10|288.53|282.53|288.54|282.54|288.54|282.54|288.53|282.53|0
1643910740000|2022-02-03 17:52:20|288.55|282.55|288.55|282.55|288.55|282.55|288.55|282.55|0
1643910750000|2022-02-03 17:52:30|288.54|282.54|288.54|282.54|288.54|282.54|288.54|282.54|0
1643910770000|2022-02-03 17:52:50|288.55|282.55|288.55|282.55|288.55|282.55|288.55|282.55|0
1643910780000|2022-02-03 17:53:00|288.58|282.58|288.6|282.6|288.6|282.6|288.58|282.58|0
1643910790000|2022-02-03 17:53:10|288.63|282.63|288.67|282.67|288.67|282.67|288.63|282.63|0
1643910800000|2022-02-03 17:53:20|288.71|282.71|288.72|282.72|288.72|282.72|288.71|282.71|0
1643910810000|2022-02-03 17:53:30|288.7|282.7|288.69|282.69|288.7|282.7|288.69|282.69|0
1643910820000|2022-02-03 17:53:40|288.65|282.65|288.65|282.65|288.65|282.65|288.65|282.65|0
1643910830000|2022-02-03 17:53:50|288.67|282.67|288.66|282.66|288.68|282.68|288.66|282.66|0
1643910840000|2022-02-03 17:54:00|288.67|282.67|288.66|282.66|288.67|282.67|288.66|282.66|0
1643910850000|2022-02-03 17:54:10|288.64|282.64|288.65|282.65|288.65|282.65|288.64|282.64|0
1643910860000|2022-02-03 17:54:20|288.64|282.64|288.66|282.66|288.66|282.66|288.64|282.64|0
1643910870000|2022-02-03 17:54:30|288.67|282.67|288.67|282.67|288.67|282.67|288.67|282.67|0
1643910880000|2022-02-03 17:54:40|288.66|282.66|288.61|282.61|288.66|282.66|288.6|282.6|0
1643910900000|2022-02-03 17:55:00|288.62|282.62|288.6|282.6|288.62|282.62|288.6|282.6|0
1643910910000|2022-02-03 17:55:10|288.59|282.59|288.59|282.59|288.6|282.6|288.59|282.59|0
1643910920000|2022-02-03 17:55:20|288.6|282.6|288.6|282.6|288.6|282.6|288.6|282.6|0
1643910930000|2022-02-03 17:55:30|288.59|282.59|288.59|282.59|288.59|282.59|288.59|282.59|0
1643910940000|2022-02-03 17:55:40|288.58|282.58|288.58|282.58|288.59|282.59|288.58|282.58|0
1643910950000|2022-02-03 17:55:50|288.59|282.59|288.59|282.59|288.59|282.59|288.59|282.59|0
1643910960000|2022-02-03 17:56:00|288.57|282.57|288.58|282.58|288.58|282.58|288.57|282.57|0
1643910970000|2022-02-03 17:56:10|288.57|282.57|288.57|282.57|288.58|282.58|288.57|282.57|0
1643910990000|2022-02-03 17:56:30|288.58|282.58|288.61|282.61|288.61|282.61|288.58|282.58|0
1643911000000|2022-02-03 17:56:40|288.62|282.62|288.76|282.76|288.76|282.76|288.62|282.62|0
1643911010000|2022-02-03 17:56:50|288.75|282.75|288.76|282.76|288.76|282.76|288.75|282.75|0
1643911020000|2022-02-03 17:57:00|288.75|282.75|288.75|282.75|288.75|282.75|288.75|282.75|0
1643911030000|2022-02-03 17:57:10|288.76|282.76|288.76|282.76|288.76|282.76|288.76|282.76|0
1643911040000|2022-02-03 17:57:20|288.75|282.75|288.74|282.74|288.75|282.75|288.74|282.74|0
1643911050000|2022-02-03 17:57:30|288.75|282.75|288.75|282.75|288.75|282.75|288.74|282.74|0
1643911070000|2022-02-03 17:57:50|288.76|282.76|288.81|282.81|288.81|282.81|288.76|282.76|0
1643911080000|2022-02-03 17:58:00|289.14|283.14|289.13|283.13|289.14|283.14|289.13|283.13|0
1643911090000|2022-02-03 17:58:10|289.1|283.1|289.02|283.02|289.1|283.1|289.01|283.01|0
1643911100000|2022-02-03 17:58:20|289.03|283.03|289.06|283.06|289.07|283.07|289.03|283.03|0
1643911110000|2022-02-03 17:58:30|289.07|283.07|289.08|283.08|289.08|283.08|289.07|283.07|0
1643911120000|2022-02-03 17:58:40|289.07|283.07|289.07|283.07|289.07|283.07|289.07|283.07|0
1643911140000|2022-02-03 17:59:00|289.11|283.11|289.13|283.13|289.14|283.14|289.11|283.11|0
1643911150000|2022-02-03 17:59:10|289.15|283.15|289.14|283.14|289.15|283.15|289.14|283.14|0
1643911160000|2022-02-03 17:59:20|289.15|283.15|289.15|283.15|289.15|283.15|289.15|283.15|0
1643911170000|2022-02-03 17:59:30|289.14|283.14|289.14|283.14|289.15|283.15|289.14|283.14|0
1643911180000|2022-02-03 17:59:40|289.15|283.15|289.16|283.16|289.16|283.16|289.13|283.13|0
1643911190000|2022-02-03 17:59:50|289.17|283.17|289.16|283.16|289.17|283.17|289.16|283.16|0
1643911200000|2022-02-03 18:00:00|289.25|283.25|289.27|283.27|289.27|283.27|289.24|283.24|0
1643911210000|2022-02-03 18:00:10|289.24|283.24|289.24|283.24|289.24|283.24|289.24|283.24|0
1643911220000|2022-02-03 18:00:20|289.25|283.25|289.24|283.24|289.25|283.25|289.24|283.24|0
1643911230000|2022-02-03 18:00:30|289.25|283.25|289.24|283.24|289.25|283.25|289.24|283.24|0
1643911240000|2022-02-03 18:00:40|289.25|283.25|289.25|283.25|289.25|283.25|289.25|283.25|0
1643911250000|2022-02-03 18:00:50|289.24|283.24|289.25|283.25|289.25|283.25|289.24|283.24|0
1643911260000|2022-02-03 18:01:00|289.24|283.24|289.28|283.28|289.28|283.28|289.24|283.24|0
1643911270000|2022-02-03 18:01:10|289.27|283.27|289.27|283.27|289.27|283.27|289.27|283.27|0
1643911280000|2022-02-03 18:01:20|289.26|283.26|289.26|283.26|289.27|283.27|289.26|283.26|0
1643911290000|2022-02-03 18:01:30|289.27|283.27|289.27|283.27|289.27|283.27|289.27|283.27|0
1643911300000|2022-02-03 18:01:40|289.29|283.29|289.29|283.29|289.29|283.29|289.29|283.29|0
1643911330000|2022-02-03 18:02:10|289.28|283.28|289.31|283.31|289.32|283.32|289.28|283.28|0
1643911340000|2022-02-03 18:02:20|289.3|283.3|289.29|283.29|289.32|283.32|289.29|283.29|0
1643911350000|2022-02-03 18:02:30|289.28|283.28|289.29|283.29|289.29|283.29|289.26|283.26|0
1643911360000|2022-02-03 18:02:40|289.3|283.3|289.25|283.25|289.3|283.3|289.25|283.25|0
1643911390000|2022-02-03 18:03:10|289.26|283.26|289.23|283.23|289.26|283.26|289.23|283.23|0
1643911400000|2022-02-03 18:03:20|289.2|283.2|289.22|283.22|289.22|283.22|289.2|283.2|0
1643911410000|2022-02-03 18:03:30|289.21|283.21|289.2|283.2|289.21|283.21|289.2|283.2|0
1643911420000|2022-02-03 18:03:40|289.19|283.19|289.2|283.2|289.2|283.2|289.19|283.19|0
1643911430000|2022-02-03 18:03:50|289.21|283.21|289.2|283.2|289.21|283.21|289.2|283.2|0
1643911440000|2022-02-03 18:04:00|289.23|283.23|289.24|283.24|289.24|283.24|289.23|283.23|0
1643911450000|2022-02-03 18:04:10|289.27|283.27|289.27|283.27|289.27|283.27|289.27|283.27|0
1643911460000|2022-02-03 18:04:20|289.26|283.26|289.23|283.23|289.26|283.26|289.23|283.23|0
1643911470000|2022-02-03 18:04:30|289.22|283.22|289.23|283.23|289.23|283.23|289.22|283.22|0
1643911480000|2022-02-03 18:04:40|289.24|283.24|289.23|283.23|289.24|283.24|289.23|283.23|0
1643911490000|2022-02-03 18:04:50|289.21|283.21|289.21|283.21|289.21|283.21|289.21|283.21|0
1643911500000|2022-02-03 18:05:00|289.2|283.2|289.19|283.19|289.2|283.2|289.19|283.19|0
1643911510000|2022-02-03 18:05:10|289.2|283.2|289.2|283.2|289.2|283.2|289.2|283.2|0
1643911520000|2022-02-03 18:05:20|289.22|283.22|289.22|283.22|289.23|283.23|289.22|283.22|0
1643911530000|2022-02-03 18:05:30|289.23|283.23|289.26|283.26|289.26|283.26|289.23|283.23|0
1643911540000|2022-02-03 18:05:40|289.25|283.25|289.25|283.25|289.25|283.25|289.25|283.25|0
1643911550000|2022-02-03 18:05:50|289.26|283.26|289.25|283.25|289.26|283.26|289.25|283.25|0
1643911560000|2022-02-03 18:06:00|289.26|283.26|289.25|283.25|289.26|283.26|289.25|283.25|0
1643911570000|2022-02-03 18:06:10|289.26|283.26|289.26|283.26|289.26|283.26|289.26|283.26|0
1643911580000|2022-02-03 18:06:20|289.29|283.29|289.26|283.26|289.29|283.29|289.23|283.23|0
1643911590000|2022-02-03 18:06:30|289.21|283.21|289.21|283.21|289.21|283.21|289.2|283.2|0
1643911600000|2022-02-03 18:06:40|289.2|283.2|289.2|283.2|289.2|283.2|289.2|283.2|0
1643911610000|2022-02-03 18:06:50|289.14|283.14|289.08|283.08|289.14|283.14|289.08|283.08|0
1643911630000|2022-02-03 18:07:10|289.04|283.04|289.01|283.01|289.06|283.06|289.01|283.01|0
1643911650000|2022-02-03 18:07:30|288.94|282.94|288.93|282.93|288.94|282.94|288.93|282.93|0
1643911670000|2022-02-03 18:07:50|288.9|282.9|288.9|282.9|288.9|282.9|288.89|282.89|0
1643911680000|2022-02-03 18:08:00|288.91|282.91|288.9|282.9|288.91|282.91|288.9|282.9|0
1643911690000|2022-02-03 18:08:10|288.91|282.91|288.91|282.91|288.91|282.91|288.9|282.9|0
1643911700000|2022-02-03 18:08:20|288.82|282.82|288.81|282.81|288.82|282.82|288.8|282.8|0
1643911710000|2022-02-03 18:08:30|288.8|282.8|288.8|282.8|288.8|282.8|288.8|282.8|0
1643911720000|2022-02-03 18:08:40|288.81|282.81|288.8|282.8|288.81|282.81|288.8|282.8|0
1643911730000|2022-02-03 18:08:50|288.79|282.79|288.81|282.81|288.81|282.81|288.79|282.79|0
1643911740000|2022-02-03 18:09:00|288.82|282.82|288.82|282.82|288.83|282.83|288.82|282.82|0
1643911750000|2022-02-03 18:09:10|288.86|282.86|288.9|282.9|288.9|282.9|288.86|282.86|0
1643911760000|2022-02-03 18:09:20|288.91|282.91|288.91|282.91|288.91|282.91|288.9|282.9|0
1643911770000|2022-02-03 18:09:30|288.9|282.9|288.83|282.83|288.9|282.9|288.83|282.83|0
1643911780000|2022-02-03 18:09:40|288.82|282.82|288.83|282.83|288.83|282.83|288.82|282.82|0
1643911790000|2022-02-03 18:09:50|288.82|282.82|288.76|282.76|288.82|282.82|288.75|282.75|0
1643911800000|2022-02-03 18:10:00|288.75|282.75|288.69|282.69|288.75|282.75|288.68|282.68|0
1643911810000|2022-02-03 18:10:10|288.67|282.67|288.64|282.64|288.67|282.67|288.64|282.64|0
1643911820000|2022-02-03 18:10:20|288.63|282.63|288.61|282.61|288.63|282.63|288.61|282.61|0
1643911830000|2022-02-03 18:10:30|288.62|282.62|288.63|282.63|288.64|282.64|288.62|282.62|0
1643911840000|2022-02-03 18:10:40|288.62|282.62|288.63|282.63|288.63|282.63|288.62|282.62|0
1643911860000|2022-02-03 18:11:00|288.73|282.73|288.73|282.73|288.73|282.73|288.73|282.73|0
1643911870000|2022-02-03 18:11:10|288.75|282.75|288.74|282.74|288.75|282.75|288.74|282.74|0
1643911880000|2022-02-03 18:11:20|288.75|282.75|288.7|282.7|288.75|282.75|288.7|282.7|0
1643911890000|2022-02-03 18:11:30|288.71|282.71|288.7|282.7|288.71|282.71|288.7|282.7|0
1643911910000|2022-02-03 18:11:50|288.74|282.74|288.76|282.76|288.76|282.76|288.74|282.74|0
1643911920000|2022-02-03 18:12:00|288.75|282.75|288.76|282.76|288.76|282.76|288.75|282.75|0
1643911950000|2022-02-03 18:12:30|288.77|282.77|288.77|282.77|288.77|282.77|288.77|282.77|0
1643911970000|2022-02-03 18:12:50|288.75|282.75|288.75|282.75|288.75|282.75|288.75|282.75|0
1643911980000|2022-02-03 18:13:00|288.65|282.65|288.65|282.65|288.65|282.65|288.65|282.65|0
1643911990000|2022-02-03 18:13:10|288.66|282.66|288.66|282.66|288.66|282.66|288.66|282.66|0
1643912000000|2022-02-03 18:13:20|288.68|282.68|288.68|282.68|288.68|282.68|288.68|282.68|0
1643912010000|2022-02-03 18:13:30|288.67|282.67|288.67|282.67|288.67|282.67|288.67|282.67|0
1643912020000|2022-02-03 18:13:40|288.68|282.68|288.68|282.68|288.68|282.68|288.68|282.68|0
1643912040000|2022-02-03 18:14:00|288.67|282.67|288.64|282.64|288.68|282.68|288.64|282.64|0
1643912060000|2022-02-03 18:14:20|288.65|282.65|288.65|282.65|288.65|282.65|288.65|282.65|0
1643912070000|2022-02-03 18:14:30|288.67|282.67|288.68|282.68|288.69|282.69|288.67|282.67|0
1643912080000|2022-02-03 18:14:40|288.67|282.67|288.71|282.71|288.71|282.71|288.67|282.67|0
1643912090000|2022-02-03 18:14:50|288.7|282.7|288.71|282.71|288.71|282.71|288.7|282.7|0
1643912100000|2022-02-03 18:15:00|288.7|282.7|288.71|282.71|288.71|282.71|288.7|282.7|0
1643912110000|2022-02-03 18:15:10|288.74|282.74|288.8|282.8|288.8|282.8|288.74|282.74|0
1643912120000|2022-02-03 18:15:20|288.81|282.81|288.92|282.92|288.92|282.92|288.81|282.81|0
1643912140000|2022-02-03 18:15:40|288.91|282.91|288.91|282.91|288.91|282.91|288.91|282.91|0
1643912150000|2022-02-03 18:15:50|288.92|282.92|288.9|282.9|288.92|282.92|288.89|282.89|0
1643912160000|2022-02-03 18:16:00|288.91|282.91|289.06|283.06|289.06|283.06|288.91|282.91|0
1643912170000|2022-02-03 18:16:10|289.08|283.08|289.08|283.08|289.08|283.08|289.07|283.07|0
1643912180000|2022-02-03 18:16:20|289.07|283.07|289.07|283.07|289.07|283.07|289.07|283.07|0
1643912190000|2022-02-03 18:16:30|289.09|283.09|289.09|283.09|289.09|283.09|289.09|283.09|0
1643912200000|2022-02-03 18:16:40|289.08|283.08|289.09|283.09|289.09|283.09|289.08|283.08|0
1643912210000|2022-02-03 18:16:50|289.14|283.14|289.17|283.17|289.18|283.18|289.14|283.14|0
1643912220000|2022-02-03 18:17:00|289.13|283.13|289.13|283.13|289.13|283.13|289.13|283.13|0
1643912230000|2022-02-03 18:17:10|289.1|283.1|289.1|283.1|289.1|283.1|289.1|283.1|0
1643912240000|2022-02-03 18:17:20|289.09|283.09|289.07|283.07|289.09|283.09|289.07|283.07|0
1643912250000|2022-02-03 18:17:30|289.09|283.09|289.09|283.09|289.1|283.1|289.09|283.09|0
1643912260000|2022-02-03 18:17:40|289.13|283.13|289.13|283.13|289.13|283.13|289.13|283.13|0
1643912280000|2022-02-03 18:18:00|289.12|283.12|289.11|283.11|289.12|283.12|289.11|283.11|0
1643912290000|2022-02-03 18:18:10|289.09|283.09|289.09|283.09|289.09|283.09|289.09|283.09|0
1643912300000|2022-02-03 18:18:20|289.12|283.12|289.13|283.13|289.13|283.13|289.12|283.12|0
1643912310000|2022-02-03 18:18:30|289.14|283.14|289.14|283.14|289.14|283.14|289.14|283.14|0
1643912320000|2022-02-03 18:18:40|289.13|283.13|289.13|283.13|289.13|283.13|289.13|283.13|0
1643912330000|2022-02-03 18:18:50|289.14|283.14|289.15|283.15|289.15|283.15|289.14|283.14|0
1643912360000|2022-02-03 18:19:20|289.16|283.16|289.16|283.16|289.16|283.16|289.16|283.16|0
1643912370000|2022-02-03 18:19:30|289.15|283.15|289.15|283.15|289.15|283.15|289.15|283.15|0
1643912390000|2022-02-03 18:19:50|289.16|283.16|289.16|283.16|289.16|283.16|289.16|283.16|0
1643912400000|2022-02-03 18:20:00|289.15|283.15|289.14|283.14|289.15|283.15|289.14|283.14|0
1643912410000|2022-02-03 18:20:10|289.15|283.15|289.05|283.05|289.15|283.15|289.04|283.04|0
1643912420000|2022-02-03 18:20:20|288.97|282.97|288.97|282.97|288.97|282.97|288.97|282.97|0
1643912430000|2022-02-03 18:20:30|288.93|282.93|289.03|283.03|289.12|283.12|288.93|282.93|0
1643912440000|2022-02-03 18:20:40|288.96|282.96|288.96|282.96|288.96|282.96|288.96|282.96|0
1643912450000|2022-02-03 18:20:50|289|283|288.96|282.96|289.03|283.03|288.96|282.96|0
1643912460000|2022-02-03 18:21:00|288.98|282.98|288.97|282.97|288.98|282.98|288.97|282.97|0
1643912470000|2022-02-03 18:21:10|288.98|282.98|288.97|282.97|288.98|282.98|288.97|282.97|0
1643912480000|2022-02-03 18:21:20|289.05|283.05|289.05|283.05|289.05|283.05|289.05|283.05|0
1643912490000|2022-02-03 18:21:30|289.13|283.13|289.16|283.16|289.16|283.16|289.13|283.13|0
1643912500000|2022-02-03 18:21:40|289.23|283.23|289.22|283.22|289.25|283.25|289.22|283.22|0
1643912520000|2022-02-03 18:22:00|289.21|283.21|289.22|283.22|289.22|283.22|289.21|283.21|0
1643912530000|2022-02-03 18:22:10|289.27|283.27|289.27|283.27|289.27|283.27|289.27|283.27|0
1643912540000|2022-02-03 18:22:20|289.3|283.3|289.3|283.3|289.3|283.3|289.3|283.3|0
1643912550000|2022-02-03 18:22:30|289.39|283.39|289.48|283.48|289.48|283.48|289.39|283.39|0
1643912560000|2022-02-03 18:22:40|289.42|283.42|289.4|283.4|289.42|283.42|289.4|283.4|0
1643912580000|2022-02-03 18:23:00|289.44|283.44|289.44|283.44|289.44|283.44|289.44|283.44|0
1643912590000|2022-02-03 18:23:10|289.42|283.42|289.69|283.69|289.69|283.69|289.42|283.42|0
1643912610000|2022-02-03 18:23:30|289.7|283.7|289.72|283.72|289.72|283.72|289.7|283.7|0
1643912620000|2022-02-03 18:23:40|289.73|283.73|289.75|283.75|289.75|283.75|289.73|283.73|0
1643912630000|2022-02-03 18:23:50|289.76|283.76|289.73|283.73|289.76|283.76|289.73|283.73|0
1643912640000|2022-02-03 18:24:00|289.74|283.74|289.74|283.74|289.74|283.74|289.74|283.74|0
1643912650000|2022-02-03 18:24:10|289.75|283.75|289.73|283.73|289.75|283.75|289.73|283.73|0
1643912660000|2022-02-03 18:24:20|289.75|283.75|289.75|283.75|289.75|283.75|289.75|283.75|0
1643912670000|2022-02-03 18:24:30|289.9|283.9|289.94|283.94|289.94|283.94|289.9|283.9|0
1643912680000|2022-02-03 18:24:40|289.95|283.95|289.98|283.98|289.98|283.98|289.95|283.95|0
1643912690000|2022-02-03 18:24:50|289.99|283.99|289.99|283.99|289.99|283.99|289.98|283.98|0
1643912700000|2022-02-03 18:25:00|289.93|283.93|289.94|283.94|289.94|283.94|289.92|283.92|0
1643912710000|2022-02-03 18:25:10|289.96|283.96|289.81|283.81|289.96|283.96|289.81|283.81|0
1643912720000|2022-02-03 18:25:20|289.8|283.8|289.8|283.8|289.8|283.8|289.8|283.8|0
1643912730000|2022-02-03 18:25:30|289.79|283.79|289.73|283.73|289.79|283.79|289.73|283.73|0
1643912740000|2022-02-03 18:25:40|289.7|283.7|289.56|283.56|289.7|283.7|289.56|283.56|0
1643912760000|2022-02-03 18:26:00|289.53|283.53|289.51|283.51|289.53|283.53|289.51|283.51|0
1643912770000|2022-02-03 18:26:10|289.5|283.5|289.49|283.49|289.52|283.52|289.49|283.49|0
1643912780000|2022-02-03 18:26:20|289.35|283.35|289.35|283.35|289.35|283.35|289.35|283.35|0
1643912810000|2022-02-03 18:26:50|289.39|283.39|289.39|283.39|289.39|283.39|289.39|283.39|0
1643912820000|2022-02-03 18:27:00|289.44|283.44|289.44|283.44|289.44|283.44|289.44|283.44|0
1643912830000|2022-02-03 18:27:10|289.46|283.46|289.46|283.46|289.46|283.46|289.46|283.46|0
1643912840000|2022-02-03 18:27:20|289.54|283.54|289.55|283.55|289.55|283.55|289.54|283.54|0
1643912850000|2022-02-03 18:27:30|289.54|283.54|289.54|283.54|289.54|283.54|289.54|283.54|0
1643912870000|2022-02-03 18:27:50|289.48|283.48|289.48|283.48|289.48|283.48|289.48|283.48|0
1643912880000|2022-02-03 18:28:00|289.45|283.45|289.45|283.45|289.45|283.45|289.45|283.45|0
1643912890000|2022-02-03 18:28:10|289.48|283.48|289.5|283.5|289.5|283.5|289.48|283.48|0
1643912900000|2022-02-03 18:28:20|289.49|283.49|289.65|283.65|289.66|283.66|289.49|283.49|0
1643912910000|2022-02-03 18:28:30|289.66|283.66|289.66|283.66|289.66|283.66|289.66|283.66|0
1643912920000|2022-02-03 18:28:40|289.67|283.67|289.66|283.66|289.67|283.67|289.66|283.66|0
1643912930000|2022-02-03 18:28:50|289.67|283.67|289.66|283.66|289.67|283.67|289.66|283.66|0
1643912940000|2022-02-03 18:29:00|289.69|283.69|289.69|283.69|289.69|283.69|289.69|283.69|0
1643912950000|2022-02-03 18:29:10|289.72|283.72|289.69|283.69|289.72|283.72|289.69|283.69|0
1643912960000|2022-02-03 18:29:20|289.66|283.66|289.66|283.66|289.66|283.66|289.66|283.66|0
1643912970000|2022-02-03 18:29:30|289.67|283.67|289.68|283.68|289.68|283.68|289.67|283.67|0
1643912990000|2022-02-03 18:29:50|289.69|283.69|289.69|283.69|289.69|283.69|289.69|283.69|0
1643913000000|2022-02-03 18:30:00|289.7|283.7|289.69|283.69|289.7|283.7|289.69|283.69|0
1643913010000|2022-02-03 18:30:10|289.7|283.7|289.69|283.69|289.7|283.7|289.69|283.69|0
1643913020000|2022-02-03 18:30:20|289.7|283.7|289.48|283.48|289.7|283.7|289.48|283.48|0
1643913030000|2022-02-03 18:30:30|289.43|283.43|289.34|283.34|289.43|283.43|289.34|283.34|0
1643913040000|2022-02-03 18:30:40|289.35|283.35|289.42|283.42|289.42|283.42|289.35|283.35|0
1643913050000|2022-02-03 18:30:50|289.45|283.45|289.46|283.46|289.46|283.46|289.45|283.45|0
1643913060000|2022-02-03 18:31:00|289.43|283.43|289.43|283.43|289.43|283.43|289.43|283.43|0
1643913070000|2022-02-03 18:31:10|289.44|283.44|289.44|283.44|289.44|283.44|289.44|283.44|0
1643913080000|2022-02-03 18:31:20|289.43|283.43|289.53|283.53|289.53|283.53|289.43|283.43|0
1643913090000|2022-02-03 18:31:30|289.42|283.42|289.42|283.42|289.42|283.42|289.42|283.42|0
1643913100000|2022-02-03 18:31:40|289.43|283.43|289.42|283.42|289.43|283.43|289.42|283.42|0
1643913110000|2022-02-03 18:31:50|289.43|283.43|289.42|283.42|289.43|283.43|289.42|283.42|0
1643913130000|2022-02-03 18:32:10|289.41|283.41|289.42|283.42|289.42|283.42|289.41|283.41|0
1643913180000|2022-02-03 18:33:00|289.43|283.43|289.57|283.57|289.57|283.57|289.43|283.43|0
1643913190000|2022-02-03 18:33:10|289.58|283.58|289.64|283.64|289.64|283.64|289.58|283.58|0
1643913200000|2022-02-03 18:33:20|289.67|283.67|289.67|283.67|289.67|283.67|289.66|283.66|0
1643913220000|2022-02-03 18:33:40|289.69|283.69|289.72|283.72|289.72|283.72|289.69|283.69|0
1643913230000|2022-02-03 18:33:50|289.73|283.73|289.73|283.73|289.74|283.74|289.73|283.73|0
1643913240000|2022-02-03 18:34:00|289.76|283.76|289.83|283.83|289.84|283.84|289.76|283.76|0
1643913250000|2022-02-03 18:34:10|289.86|283.86|289.91|283.91|289.91|283.91|289.86|283.86|0
1643913260000|2022-02-03 18:34:20|289.92|283.92|289.92|283.92|289.92|283.92|289.92|283.92|0
1643913270000|2022-02-03 18:34:30|289.93|283.93|289.91|283.91|289.93|283.93|289.91|283.91|0
1643913280000|2022-02-03 18:34:40|289.9|283.9|289.84|283.84|289.91|283.91|289.84|283.84|0
1643913290000|2022-02-03 18:34:50|289.83|283.83|289.88|283.88|289.88|283.88|289.83|283.83|0
1643913300000|2022-02-03 18:35:00|289.84|283.84|289.85|283.85|289.85|283.85|289.81|283.81|0
1643913310000|2022-02-03 18:35:10|289.82|283.82|289.79|283.79|289.82|283.82|289.79|283.79|0
1643913320000|2022-02-03 18:35:20|289.8|283.8|289.8|283.8|289.8|283.8|289.8|283.8|0
1643913340000|2022-02-03 18:35:40|289.78|283.78|289.78|283.78|289.78|283.78|289.78|283.78|0
1643913370000|2022-02-03 18:36:10|289.81|283.81|289.72|283.72|289.81|283.81|289.72|283.72|0
1643913380000|2022-02-03 18:36:20|289.71|283.71|289.71|283.71|289.71|283.71|289.71|283.71|0
1643913400000|2022-02-03 18:36:40|289.73|283.73|289.73|283.73|289.74|283.74|289.72|283.72|0
1643913410000|2022-02-03 18:36:50|289.74|283.74|289.74|283.74|289.74|283.74|289.74|283.74|0
1643913420000|2022-02-03 18:37:00|289.71|283.71|289.66|283.66|289.71|283.71|289.66|283.66|0
1643913440000|2022-02-03 18:37:20|289.64|283.64|289.59|283.59|289.64|283.64|289.59|283.59|0
1643913470000|2022-02-03 18:37:50|289.57|283.57|289.53|283.53|289.57|283.57|289.53|283.53|0
1643913480000|2022-02-03 18:38:00|289.52|283.52|289.5|283.5|289.52|283.52|289.5|283.5|0
1643913490000|2022-02-03 18:38:10|289.51|283.51|289.5|283.5|289.51|283.51|289.5|283.5|0
1643913500000|2022-02-03 18:38:20|289.51|283.51|289.48|283.48|289.51|283.51|289.48|283.48|0
1643913510000|2022-02-03 18:38:30|289.45|283.45|289.46|283.46|289.46|283.46|289.45|283.45|0
1643913520000|2022-02-03 18:38:40|289.41|283.41|289.41|283.41|289.41|283.41|289.41|283.41|0
1643913530000|2022-02-03 18:38:50|289.4|283.4|289.41|283.41|289.41|283.41|289.4|283.4|0
1643913540000|2022-02-03 18:39:00|289.44|283.44|289.43|283.43|289.44|283.44|289.43|283.43|0
1643913550000|2022-02-03 18:39:10|289.42|283.42|289.39|283.39|289.42|283.42|289.39|283.39|0
1643913560000|2022-02-03 18:39:20|289.38|283.38|289.38|283.38|289.38|283.38|289.38|283.38|0
1643913580000|2022-02-03 18:39:40|289.37|283.37|289.38|283.38|289.38|283.38|289.37|283.37|0
1643913600000|2022-02-03 18:40:00|289.4|283.4|289.4|283.4|289.4|283.4|289.39|283.39|0
1643913640000|2022-02-03 18:40:40|289.41|283.41|289.41|283.41|289.41|283.41|289.41|283.41|0
1643913650000|2022-02-03 18:40:50|289.37|283.37|289.38|283.38|289.38|283.38|289.37|283.37|0
1643913660000|2022-02-03 18:41:00|289.37|283.37|289.37|283.37|289.37|283.37|289.37|283.37|0
1643913670000|2022-02-03 18:41:10|289.33|283.33|289.33|283.33|289.33|283.33|289.33|283.33|0
1643913680000|2022-02-03 18:41:20|289.32|283.32|289.34|283.34|289.34|283.34|289.32|283.32|0
1643913690000|2022-02-03 18:41:30|289.33|283.33|289.34|283.34|289.34|283.34|289.33|283.33|0
1643913700000|2022-02-03 18:41:40|289.45|283.45|289.44|283.44|289.45|283.45|289.44|283.44|0
1643913710000|2022-02-03 18:41:50|289.43|283.43|289.39|283.39|289.43|283.43|289.39|283.39|0
1643913720000|2022-02-03 18:42:00|289.38|283.38|289.38|283.38|289.39|283.39|289.38|283.38|0
1643913730000|2022-02-03 18:42:10|289.39|283.39|289.39|283.39|289.4|283.4|289.39|283.39|0
1643913740000|2022-02-03 18:42:20|289.32|283.32|289.29|283.29|289.32|283.32|289.29|283.29|0
1643913750000|2022-02-03 18:42:30|289.28|283.28|289.23|283.23|289.28|283.28|289.23|283.23|0
1643913760000|2022-02-03 18:42:40|289.24|283.24|289.23|283.23|289.24|283.24|289.23|283.23|0
1643913770000|2022-02-03 18:42:50|289.24|283.24|289.27|283.27|289.27|283.27|289.24|283.24|0
1643913780000|2022-02-03 18:43:00|289.29|283.29|289.24|283.24|289.29|283.29|289.24|283.24|0
1643913790000|2022-02-03 18:43:10|289.27|283.27|289.27|283.27|289.27|283.27|289.27|283.27|0
1643913800000|2022-02-03 18:43:20|289.25|283.25|289.25|283.25|289.25|283.25|289.25|283.25|0
1643913810000|2022-02-03 18:43:30|289.26|283.26|289.25|283.25|289.26|283.26|289.25|283.25|0
1643913820000|2022-02-03 18:43:40|289.24|283.24|289.18|283.18|289.24|283.24|289.18|283.18|0
1643913830000|2022-02-03 18:43:50|289.15|283.15|289.15|283.15|289.15|283.15|289.15|283.15|0
1643913860000|2022-02-03 18:44:20|289.16|283.16|289.16|283.16|289.17|283.17|289.16|283.16|0
1643913870000|2022-02-03 18:44:30|289.18|283.18|289.2|283.2|289.2|283.2|289.18|283.18|0
1643913880000|2022-02-03 18:44:40|289.32|283.32|289.25|283.25|289.32|283.32|289.25|283.25|0
1643913890000|2022-02-03 18:44:50|289.26|283.26|289.21|283.21|289.26|283.26|289.21|283.21|0
1643913900000|2022-02-03 18:45:00|289.2|283.2|289.2|283.2|289.2|283.2|289.2|283.2|0
1643913910000|2022-02-03 18:45:10|289.19|283.19|289.22|283.22|289.22|283.22|289.19|283.19|0
1643913920000|2022-02-03 18:45:20|289.23|283.23|289.23|283.23|289.23|283.23|289.23|283.23|0
1643913940000|2022-02-03 18:45:40|289.21|283.21|289.27|283.27|289.27|283.27|289.21|283.21|0
1643913950000|2022-02-03 18:45:50|289.26|283.26|289.26|283.26|289.26|283.26|289.26|283.26|0
1643913960000|2022-02-03 18:46:00|289.27|283.27|289.27|283.27|289.27|283.27|289.26|283.26|0
1643913980000|2022-02-03 18:46:20|289.2|283.2|289.15|283.15|289.2|283.2|289.13|283.13|0
1643914000000|2022-02-03 18:46:40|289.14|283.14|289.15|283.15|289.15|283.15|289.14|283.14|0
1643914010000|2022-02-03 18:46:50|289.18|283.18|289.15|283.15|289.18|283.18|289.15|283.15|0
1643914020000|2022-02-03 18:47:00|289.26|283.26|289.27|283.27|289.27|283.27|289.26|283.26|0
1643914030000|2022-02-03 18:47:10|289.28|283.28|289.24|283.24|289.28|283.28|289.24|283.24|0
1643914040000|2022-02-03 18:47:20|289.23|283.23|289.18|283.18|289.23|283.23|289.18|283.18|0
1643914050000|2022-02-03 18:47:30|289.15|283.15|289.16|283.16|289.16|283.16|289.14|283.14|0
1643914060000|2022-02-03 18:47:40|289.14|283.14|289.15|283.15|289.15|283.15|289.14|283.14|0
1643914070000|2022-02-03 18:47:50|289.14|283.14|289.14|283.14|289.14|283.14|289.14|283.14|0
1643914080000|2022-02-03 18:48:00|289.15|283.15|289.15|283.15|289.15|283.15|289.15|283.15|0
1643914090000|2022-02-03 18:48:10|289.14|283.14|289.14|283.14|289.14|283.14|289.14|283.14|0
1643914110000|2022-02-03 18:48:30|289.15|283.15|289.07|283.07|289.16|283.16|289.07|283.07|0
1643914120000|2022-02-03 18:48:40|289.06|283.06|289.06|283.06|289.06|283.06|289.06|283.06|0
1643914130000|2022-02-03 18:48:50|289.07|283.07|289.07|283.07|289.07|283.07|289.07|283.07|0
1643914140000|2022-02-03 18:49:00|289.06|283.06|289.07|283.07|289.07|283.07|289.06|283.06|0
1643914150000|2022-02-03 18:49:10|289.1|283.1|289.12|283.12|289.12|283.12|289.1|283.1|0
1643914160000|2022-02-03 18:49:20|289.13|283.13|289.05|283.05|289.13|283.13|289.05|283.05|0
1643914170000|2022-02-03 18:49:30|289.01|283.01|289|283|289.01|283.01|288.98|282.98|0
1643914200000|2022-02-03 18:50:00|288.99|282.99|289|283|289|283|288.99|282.99|0
1643914210000|2022-02-03 18:50:10|288.99|282.99|288.92|282.92|288.99|282.99|288.92|282.92|0
1643914220000|2022-02-03 18:50:20|288.94|282.94|288.9|282.9|288.94|282.94|288.9|282.9|0
1643914230000|2022-02-03 18:50:30|288.91|282.91|288.91|282.91|288.91|282.91|288.91|282.91|0
1643914240000|2022-02-03 18:50:40|288.9|282.9|288.9|282.9|288.9|282.9|288.9|282.9|0
1643914250000|2022-02-03 18:50:50|288.92|282.92|288.94|282.94|288.94|282.94|288.91|282.91|0
1643914260000|2022-02-03 18:51:00|288.95|282.95|289.01|283.01|289.02|283.02|288.95|282.95|0
1643914270000|2022-02-03 18:51:10|289.03|283.03|289.04|283.04|289.04|283.04|289.03|283.03|0
1643914280000|2022-02-03 18:51:20|289.03|283.03|288.98|282.98|289.03|283.03|288.98|282.98|0
1643914290000|2022-02-03 18:51:30|288.99|282.99|288.99|282.99|289|283|288.99|282.99|0
1643914300000|2022-02-03 18:51:40|289|283|289|283|289|283|289|283|0
1643914320000|2022-02-03 18:52:00|288.99|282.99|288.98|282.98|288.99|282.99|288.98|282.98|0
1643914330000|2022-02-03 18:52:10|288.97|282.97|288.97|282.97|288.97|282.97|288.96|282.96|0
1643914340000|2022-02-03 18:52:20|288.98|282.98|288.97|282.97|288.98|282.98|288.96|282.96|0
1643914360000|2022-02-03 18:52:40|288.96|282.96|288.95|282.95|288.96|282.96|288.95|282.95|0
1643914370000|2022-02-03 18:52:50|288.93|282.93|288.93|282.93|288.93|282.93|288.93|282.93|0
1643914380000|2022-02-03 18:53:00|288.97|282.97|288.97|282.97|288.97|282.97|288.96|282.96|0
1643914390000|2022-02-03 18:53:10|288.96|282.96|288.96|282.96|288.96|282.96|288.96|282.96|0
1643914410000|2022-02-03 18:53:30|288.97|282.97|288.97|282.97|288.97|282.97|288.97|282.97|0
1643914420000|2022-02-03 18:53:40|288.98|282.98|288.99|282.99|288.99|282.99|288.98|282.98|0
1643914430000|2022-02-03 18:53:50|288.98|282.98|289|283|289|283|288.98|282.98|0
1643914450000|2022-02-03 18:54:10|288.99|282.99|288.99|282.99|288.99|282.99|288.99|282.99|0
1643914460000|2022-02-03 18:54:20|289|283|289|283|289|283|289|283|0
1643914470000|2022-02-03 18:54:30|288.99|282.99|288.99|282.99|288.99|282.99|288.99|282.99|0
1643914500000|2022-02-03 18:55:00|288.98|282.98|288.98|282.98|288.98|282.98|288.98|282.98|0
1643914510000|2022-02-03 18:55:10|288.97|282.97|288.95|282.95|288.97|282.97|288.95|282.95|0
1643914540000|2022-02-03 18:55:40|288.96|282.96|288.96|282.96|288.96|282.96|288.96|282.96|0
1643914550000|2022-02-03 18:55:50|288.97|282.97|288.87|282.87|288.97|282.97|288.87|282.87|0
1643914560000|2022-02-03 18:56:00|289|283|289.02|283.02|289.03|283.03|289|283|0
1643914570000|2022-02-03 18:56:10|288.98|282.98|288.97|282.97|288.98|282.98|288.97|282.97|0
1643914610000|2022-02-03 18:56:50|289.02|283.02|289.02|283.02|289.02|283.02|289.02|283.02|0
1643914620000|2022-02-03 18:57:00|289.03|283.03|289.03|283.03|289.03|283.03|289.03|283.03|0
1643914640000|2022-02-03 18:57:20|289.04|283.04|289.04|283.04|289.04|283.04|289.04|283.04|0
1643914650000|2022-02-03 18:57:30|289.07|283.07|289.07|283.07|289.07|283.07|289.07|283.07|0
1643914670000|2022-02-03 18:57:50|289.04|283.04|289.04|283.04|289.04|283.04|289.04|283.04|0
1643914680000|2022-02-03 18:58:00|289.05|283.05|289.13|283.13|289.13|283.13|289.05|283.05|0
1643914690000|2022-02-03 18:58:10|289.19|283.19|289.17|283.17|289.2|283.2|289.17|283.17|0
1643914700000|2022-02-03 18:58:20|289.22|283.22|289.22|283.22|289.22|283.22|289.22|283.22|0
1643914710000|2022-02-03 18:58:30|289.19|283.19|289.17|283.17|289.19|283.19|289.16|283.16|0
1643914740000|2022-02-03 18:59:00|289.16|283.16|289.16|283.16|289.16|283.16|289.16|283.16|0
1643914750000|2022-02-03 18:59:10|289.15|283.15|289.15|283.15|289.15|283.15|289.15|283.15|0
1643914760000|2022-02-03 18:59:20|289.18|283.18|289.18|283.18|289.18|283.18|289.18|283.18|0
1643914770000|2022-02-03 18:59:30|289.17|283.17|289.18|283.18|289.18|283.18|289.17|283.17|0
1643914790000|2022-02-03 18:59:50|289.19|283.19|289.19|283.19|289.19|283.19|289.19|283.19|0
1643914800000|2022-02-03 19:00:00|289.18|283.18|289.18|283.18|289.19|283.19|289.18|283.18|0
1643914810000|2022-02-03 19:00:10|289.17|283.17|289.17|283.17|289.17|283.17|289.17|283.17|0
1643914820000|2022-02-03 19:00:20|289.18|283.18|289.18|283.18|289.18|283.18|289.18|283.18|0
1643914840000|2022-02-03 19:00:40|289.19|283.19|289.19|283.19|289.19|283.19|289.19|283.19|0
1643914850000|2022-02-03 19:00:50|289.2|283.2|289.2|283.2|289.2|283.2|289.19|283.19|0
1643914860000|2022-02-03 19:01:00|289.21|283.21|289.15|283.15|289.21|283.21|289.15|283.15|0
1643914870000|2022-02-03 19:01:10|289.14|283.14|289.14|283.14|289.14|283.14|289.14|283.14|0
1643914900000|2022-02-03 19:01:40|289.12|283.12|289.11|283.11|289.12|283.12|289.11|283.11|0
1643914910000|2022-02-03 19:01:50|289.12|283.12|289.12|283.12|289.12|283.12|289.12|283.12|0
1643914930000|2022-02-03 19:02:10|289.11|283.11|289.11|283.11|289.11|283.11|289.11|283.11|0
1643914940000|2022-02-03 19:02:20|289.1|283.1|289.07|283.07|289.1|283.1|289.06|283.06|0
1643914950000|2022-02-03 19:02:30|289.08|283.08|289.08|283.08|289.08|283.08|289.08|283.08|0
1643914960000|2022-02-03 19:02:40|289.09|283.09|289.04|283.04|289.09|283.09|289.01|283.01|0
1643914970000|2022-02-03 19:02:50|289.05|283.05|289.06|283.06|289.06|283.06|289.05|283.05|0
1643914980000|2022-02-03 19:03:00|289.1|283.1|289.14|283.14|289.14|283.14|289.1|283.1|0
1643914990000|2022-02-03 19:03:10|289.17|283.17|289.29|283.29|289.29|283.29|289.17|283.17|0
1643915000000|2022-02-03 19:03:20|289.26|283.26|289.33|283.33|289.33|283.33|289.26|283.26|0
1643915010000|2022-02-03 19:03:30|289.42|283.42|289.62|283.62|289.62|283.62|289.42|283.42|0
1643915020000|2022-02-03 19:03:40|289.61|283.61|289.61|283.61|289.61|283.61|289.61|283.61|0
1643915030000|2022-02-03 19:03:50|289.62|283.62|289.64|283.64|289.64|283.64|289.62|283.62|0
1643915040000|2022-02-03 19:04:00|289.63|283.63|289.64|283.64|289.64|283.64|289.63|283.63|0
1643915050000|2022-02-03 19:04:10|289.63|283.63|289.69|283.69|289.69|283.69|289.63|283.63|0
1643915060000|2022-02-03 19:04:20|289.66|283.66|289.61|283.61|289.66|283.66|289.61|283.61|0
1643915070000|2022-02-03 19:04:30|289.62|283.62|289.62|283.62|289.62|283.62|289.62|283.62|0
1643915080000|2022-02-03 19:04:40|289.61|283.61|289.62|283.62|289.62|283.62|289.61|283.61|0
1643915090000|2022-02-03 19:04:50|289.64|283.64|289.64|283.64|289.64|283.64|289.64|283.64|0
1643915100000|2022-02-03 19:05:00|289.65|283.65|289.65|283.65|289.66|283.66|289.65|283.65|0
1643915110000|2022-02-03 19:05:10|289.68|283.68|289.73|283.73|289.73|283.73|289.68|283.68|0
1643915120000|2022-02-03 19:05:20|289.76|283.76|289.8|283.8|289.8|283.8|289.76|283.76|0
1643915130000|2022-02-03 19:05:30|289.79|283.79|289.76|283.76|289.79|283.79|289.75|283.75|0
1643915140000|2022-02-03 19:05:40|289.75|283.75|289.67|283.67|289.75|283.75|289.67|283.67|0
1643915150000|2022-02-03 19:05:50|289.68|283.68|289.68|283.68|289.68|283.68|289.68|283.68|0
1643915160000|2022-02-03 19:06:00|289.65|283.65|289.7|283.7|289.71|283.71|289.65|283.65|0
1643915170000|2022-02-03 19:06:10|289.71|283.71|289.7|283.7|289.71|283.71|289.69|283.69|0
1643915180000|2022-02-03 19:06:20|289.71|283.71|289.71|283.71|289.71|283.71|289.71|283.71|0
1643915190000|2022-02-03 19:06:30|289.67|283.67|289.7|283.7|289.75|283.75|289.67|283.67|0
1643915200000|2022-02-03 19:06:40|289.73|283.73|289.72|283.72|289.73|283.73|289.72|283.72|0
1643915210000|2022-02-03 19:06:50|289.81|283.81|289.81|283.81|289.81|283.81|289.81|283.81|0
1643915220000|2022-02-03 19:07:00|289.8|283.8|289.8|283.8|289.8|283.8|289.8|283.8|0
1643915230000|2022-02-03 19:07:10|289.78|283.78|289.8|283.8|289.8|283.8|289.78|283.78|0
1643915240000|2022-02-03 19:07:20|289.81|283.81|289.77|283.77|289.81|283.81|289.77|283.77|0
1643915250000|2022-02-03 19:07:30|289.78|283.78|289.78|283.78|289.78|283.78|289.77|283.77|0
1643915260000|2022-02-03 19:07:40|289.74|283.74|289.75|283.75|289.76|283.76|289.74|283.74|0
1643915270000|2022-02-03 19:07:50|289.76|283.76|289.78|283.78|289.78|283.78|289.76|283.76|0
1643915280000|2022-02-03 19:08:00|289.76|283.76|289.75|283.75|289.76|283.76|289.75|283.75|0
1643915290000|2022-02-03 19:08:10|289.76|283.76|289.76|283.76|289.76|283.76|289.75|283.75|0
1643915310000|2022-02-03 19:08:30|289.79|283.79|289.82|283.82|289.82|283.82|289.79|283.79|0
1643915320000|2022-02-03 19:08:40|289.83|283.83|289.83|283.83|289.83|283.83|289.83|283.83|0
1643915330000|2022-02-03 19:08:50|289.81|283.81|289.81|283.81|289.81|283.81|289.81|283.81|0
1643915340000|2022-02-03 19:09:00|289.8|283.8|289.84|283.84|289.84|283.84|289.8|283.8|0
1643915350000|2022-02-03 19:09:10|289.86|283.86|289.88|283.88|289.88|283.88|289.85|283.85|0
1643915360000|2022-02-03 19:09:20|289.82|283.82|289.85|283.85|289.85|283.85|289.82|283.82|0
1643915370000|2022-02-03 19:09:30|289.84|283.84|289.85|283.85|289.85|283.85|289.84|283.84|0
1643915390000|2022-02-03 19:09:50|289.79|283.79|289.76|283.76|289.79|283.79|289.76|283.76|0
1643915400000|2022-02-03 19:10:00|289.86|283.86|289.86|283.86|289.86|283.86|289.85|283.85|0
1643915410000|2022-02-03 19:10:10|289.79|283.79|289.79|283.79|289.8|283.8|289.79|283.79|0
1643915430000|2022-02-03 19:10:30|289.8|283.8|289.72|283.72|289.8|283.8|289.72|283.72|0
1643915440000|2022-02-03 19:10:40|289.67|283.67|289.67|283.67|289.67|283.67|289.67|283.67|0
1643915450000|2022-02-03 19:10:50|289.66|283.66|289.53|283.53|289.66|283.66|289.53|283.53|0
1643915460000|2022-02-03 19:11:00|289.52|283.52|289.44|283.44|289.53|283.53|289.44|283.44|0
1643915470000|2022-02-03 19:11:10|289.47|283.47|289.45|283.45|289.48|283.48|289.44|283.44|0
1643915490000|2022-02-03 19:11:30|289.42|283.42|289.42|283.42|289.42|283.42|289.42|283.42|0
1643915500000|2022-02-03 19:11:40|289.45|283.45|289.45|283.45|289.45|283.45|289.45|283.45|0
1643915510000|2022-02-03 19:11:50|289.44|283.44|289.45|283.45|289.45|283.45|289.44|283.44|0
1643915520000|2022-02-03 19:12:00|289.44|283.44|289.43|283.43|289.44|283.44|289.41|283.41|0
1643915530000|2022-02-03 19:12:10|289.39|283.39|289.4|283.4|289.4|283.4|289.36|283.36|0
1643915540000|2022-02-03 19:12:20|289.39|283.39|289.39|283.39|289.39|283.39|289.39|283.39|0
1643915550000|2022-02-03 19:12:30|289.36|283.36|289.36|283.36|289.36|283.36|289.36|283.36|0
1643915560000|2022-02-03 19:12:40|289.35|283.35|289.35|283.35|289.35|283.35|289.35|283.35|0
1643915570000|2022-02-03 19:12:50|289.37|283.37|289.36|283.36|289.37|283.37|289.36|283.36|0
1643915580000|2022-02-03 19:13:00|289.35|283.35|289.35|283.35|289.36|283.36|289.35|283.35|0
1643915590000|2022-02-03 19:13:10|289.38|283.38|289.3|283.3|289.38|283.38|289.3|283.3|0
1643915600000|2022-02-03 19:13:20|289.28|283.28|289.3|283.3|289.3|283.3|289.28|283.28|0
1643915610000|2022-02-03 19:13:30|289.24|283.24|289.19|283.19|289.24|283.24|289.19|283.19|0
1643915620000|2022-02-03 19:13:40|289.2|283.2|289.19|283.19|289.2|283.2|289.19|283.19|0
1643915630000|2022-02-03 19:13:50|289.2|283.2|289.22|283.22|289.22|283.22|289.18|283.18|0
1643915640000|2022-02-03 19:14:00|289.23|283.23|289.25|283.25|289.25|283.25|289.22|283.22|0
1643915650000|2022-02-03 19:14:10|289.24|283.24|289.24|283.24|289.24|283.24|289.24|283.24|0
1643915660000|2022-02-03 19:14:20|289.21|283.21|289.18|283.18|289.21|283.21|289.18|283.18|0
1643915670000|2022-02-03 19:14:30|289.19|283.19|289.19|283.19|289.19|283.19|289.19|283.19|0
1643915680000|2022-02-03 19:14:40|289.18|283.18|289.18|283.18|289.18|283.18|289.17|283.17|0
1643915690000|2022-02-03 19:14:50|289.17|283.17|289.17|283.17|289.17|283.17|289.17|283.17|0
1643915700000|2022-02-03 19:15:00|289.21|283.21|289.21|283.21|289.21|283.21|289.21|283.21|0
1643915710000|2022-02-03 19:15:10|289.2|283.2|289.2|283.2|289.2|283.2|289.2|283.2|0
1643915720000|2022-02-03 19:15:20|289.25|283.25|289.23|283.23|289.27|283.27|289.22|283.22|0
1643915730000|2022-02-03 19:15:30|289.22|283.22|289.23|283.23|289.23|283.23|289.22|283.22|0
1643915740000|2022-02-03 19:15:40|289.24|283.24|289.24|283.24|289.24|283.24|289.23|283.23|0
1643915750000|2022-02-03 19:15:50|289.23|283.23|289.24|283.24|289.29|283.29|289.22|283.22|0
1643915760000|2022-02-03 19:16:00|289.25|283.25|289.24|283.24|289.25|283.25|289.24|283.24|0
1643915770000|2022-02-03 19:16:10|289.25|283.25|289.23|283.23|289.25|283.25|289.22|283.22|0
1643915780000|2022-02-03 19:16:20|289.2|283.2|289.28|283.28|289.28|283.28|289.2|283.2|0
1643915790000|2022-02-03 19:16:30|289.27|283.27|289.27|283.27|289.27|283.27|289.27|283.27|0
1643915800000|2022-02-03 19:16:40|289.24|283.24|289.24|283.24|289.24|283.24|289.24|283.24|0
1643915820000|2022-02-03 19:17:00|289.22|283.22|289.24|283.24|289.24|283.24|289.22|283.22|0
1643915830000|2022-02-03 19:17:10|289.25|283.25|289.25|283.25|289.25|283.25|289.25|283.25|0
1643915860000|2022-02-03 19:17:40|289.27|283.27|289.27|283.27|289.27|283.27|289.27|283.27|0
1643915880000|2022-02-03 19:18:00|289.3|283.3|289.3|283.3|289.3|283.3|289.3|283.3|0
1643915890000|2022-02-03 19:18:10|289.24|283.24|289.26|283.26|289.26|283.26|289.24|283.24|0
1643915900000|2022-02-03 19:18:20|289.23|283.23|289.23|283.23|289.23|283.23|289.22|283.22|0
1643915910000|2022-02-03 19:18:30|289.21|283.21|289.22|283.22|289.22|283.22|289.21|283.21|0
1643915920000|2022-02-03 19:18:40|289.23|283.23|289.18|283.18|289.23|283.23|289.18|283.18|0
1643915940000|2022-02-03 19:19:00|289.16|283.16|289.16|283.16|289.16|283.16|289.16|283.16|0
1643915950000|2022-02-03 19:19:10|289.18|283.18|289.18|283.18|289.18|283.18|289.18|283.18|0
1643915960000|2022-02-03 19:19:20|289.19|283.19|289.19|283.19|289.19|283.19|289.19|283.19|0
1643915970000|2022-02-03 19:19:30|289.16|283.16|289.07|283.07|289.16|283.16|289.07|283.07|0
1643916000000|2022-02-03 19:20:00|289.09|283.09|289.04|283.04|289.09|283.09|289.04|283.04|0
1643916010000|2022-02-03 19:20:10|289.05|283.05|288.98|282.98|289.05|283.05|288.98|282.98|0
1643916020000|2022-02-03 19:20:20|288.99|282.99|288.95|282.95|288.99|282.99|288.95|282.95|0
1643916030000|2022-02-03 19:20:30|288.96|282.96|288.94|282.94|288.96|282.96|288.94|282.94|0
1643916040000|2022-02-03 19:20:40|288.93|282.93|288.94|282.94|288.94|282.94|288.92|282.92|0
1643916080000|2022-02-03 19:21:20|288.95|282.95|288.95|282.95|288.95|282.95|288.95|282.95|0
1643916090000|2022-02-03 19:21:30|289|283|288.95|282.95|289|283|288.94|282.94|0
1643916110000|2022-02-03 19:21:50|288.97|282.97|288.97|282.97|288.97|282.97|288.97|282.97|0
1643916120000|2022-02-03 19:22:00|288.96|282.96|288.96|282.96|288.96|282.96|288.96|282.96|0
1643916130000|2022-02-03 19:22:10|288.97|282.97|288.97|282.97|288.97|282.97|288.97|282.97|0
1643916150000|2022-02-03 19:22:30|288.96|282.96|288.91|282.91|288.96|282.96|288.91|282.91|0
1643916190000|2022-02-03 19:23:10|288.9|282.9|288.8|282.8|288.9|282.9|288.8|282.8|0
1643916210000|2022-02-03 19:23:30|288.86|282.86|288.85|282.85|288.86|282.86|288.85|282.85|0
1643916230000|2022-02-03 19:23:50|288.86|282.86|288.86|282.86|288.86|282.86|288.86|282.86|0
1643916240000|2022-02-03 19:24:00|288.85|282.85|288.86|282.86|288.86|282.86|288.85|282.85|0
1643916250000|2022-02-03 19:24:10|288.83|282.83|288.83|282.83|288.83|282.83|288.83|282.83|0
1643916300000|2022-02-03 19:25:00|288.86|282.86|288.86|282.86|288.86|282.86|288.86|282.86|0
1643916320000|2022-02-03 19:25:20|288.88|282.88|288.88|282.88|288.88|282.88|288.88|282.88|0
1643916330000|2022-02-03 19:25:30|288.87|282.87|288.87|282.87|288.87|282.87|288.87|282.87|0
1643916350000|2022-02-03 19:25:50|288.88|282.88|288.9|282.9|288.9|282.9|288.87|282.87|0
1643916360000|2022-02-03 19:26:00|288.89|282.89|288.9|282.9|288.9|282.9|288.89|282.89|0
1643916370000|2022-02-03 19:26:10|288.89|282.89|288.8|282.8|288.89|282.89|288.8|282.8|0
1643916380000|2022-02-03 19:26:20|288.81|282.81|288.82|282.82|288.82|282.82|288.76|282.76|0
1643916390000|2022-02-03 19:26:30|288.84|282.84|288.84|282.84|288.84|282.84|288.84|282.84|0
1643916400000|2022-02-03 19:26:40|288.83|282.83|288.78|282.78|288.84|282.84|288.78|282.78|0
1643916410000|2022-02-03 19:26:50|288.79|282.79|288.79|282.79|288.79|282.79|288.79|282.79|0
1643916420000|2022-02-03 19:27:00|288.77|282.77|288.77|282.77|288.77|282.77|288.77|282.77|0
1643916430000|2022-02-03 19:27:10|288.78|282.78|288.78|282.78|288.78|282.78|288.78|282.78|0
1643916440000|2022-02-03 19:27:20|288.79|282.79|288.79|282.79|288.79|282.79|288.79|282.79|0
1643916450000|2022-02-03 19:27:30|288.82|282.82|288.82|282.82|288.82|282.82|288.82|282.82|0
1643916460000|2022-02-03 19:27:40|288.81|282.81|288.82|282.82|288.82|282.82|288.81|282.81|0
1643916470000|2022-02-03 19:27:50|288.83|282.83|288.83|282.83|288.83|282.83|288.83|282.83|0
1643916480000|2022-02-03 19:28:00|288.84|282.84|288.83|282.83|288.84|282.84|288.83|282.83|0
1643916490000|2022-02-03 19:28:10|288.84|282.84|288.83|282.83|288.84|282.84|288.83|282.83|0
1643916500000|2022-02-03 19:28:20|288.89|282.89|288.83|282.83|288.89|282.89|288.83|282.83|0
1643916510000|2022-02-03 19:28:30|288.82|282.82|288.81|282.81|288.82|282.82|288.81|282.81|0
1643916520000|2022-02-03 19:28:40|288.82|282.82|288.81|282.81|288.82|282.82|288.81|282.81|0
1643916530000|2022-02-03 19:28:50|288.79|282.79|288.79|282.79|288.79|282.79|288.79|282.79|0
1643916540000|2022-02-03 19:29:00|288.78|282.78|288.78|282.78|288.78|282.78|288.78|282.78|0
1643916550000|2022-02-03 19:29:10|288.77|282.77|288.76|282.76|288.77|282.77|288.76|282.76|0
1643916570000|2022-02-03 19:29:30|288.72|282.72|288.73|282.73|288.73|282.73|288.72|282.72|0
1643916580000|2022-02-03 19:29:40|288.72|282.72|288.72|282.72|288.72|282.72|288.72|282.72|0
1643916600000|2022-02-03 19:30:00|288.73|282.73|288.64|282.64|288.73|282.73|288.64|282.64|0
1643916610000|2022-02-03 19:30:10|288.63|282.63|288.54|282.54|288.63|282.63|288.54|282.54|0
1643916620000|2022-02-03 19:30:20|288.46|282.46|288.46|282.46|288.46|282.46|288.46|282.46|0
1643916630000|2022-02-03 19:30:30|288.45|282.45|288.46|282.46|288.46|282.46|288.45|282.45|0
1643916640000|2022-02-03 19:30:40|288.43|282.43|288.44|282.44|288.44|282.44|288.43|282.43|0
1643916650000|2022-02-03 19:30:50|288.43|282.43|288.46|282.46|288.47|282.47|288.43|282.43|0
1643916660000|2022-02-03 19:31:00|288.47|282.47|288.46|282.46|288.47|282.47|288.46|282.46|0
1643916670000|2022-02-03 19:31:10|288.45|282.45|288.43|282.43|288.45|282.45|288.43|282.43|0
1643916680000|2022-02-03 19:31:20|288.44|282.44|288.34|282.34|288.44|282.44|288.34|282.34|0
1643916690000|2022-02-03 19:31:30|288.39|282.39|288.41|282.41|288.41|282.41|288.39|282.39|0
1643916700000|2022-02-03 19:31:40|288.42|282.42|288.41|282.41|288.42|282.42|288.41|282.41|0
1643916710000|2022-02-03 19:31:50|288.42|282.42|288.43|282.43|288.43|282.43|288.42|282.42|0
1643916720000|2022-02-03 19:32:00|288.44|282.44|288.44|282.44|288.44|282.44|288.44|282.44|0
1643916730000|2022-02-03 19:32:10|288.45|282.45|288.45|282.45|288.46|282.46|288.44|282.44|0
1643916740000|2022-02-03 19:32:20|288.46|282.46|288.45|282.45|288.48|282.48|288.45|282.45|0
1643916750000|2022-02-03 19:32:30|288.38|282.38|288.39|282.39|288.39|282.39|288.37|282.37|0
1643916760000|2022-02-03 19:32:40|288.38|282.38|288.35|282.35|288.38|282.38|288.35|282.35|0
1643916770000|2022-02-03 19:32:50|288.37|282.37|288.36|282.36|288.37|282.37|288.34|282.34|0
1643916780000|2022-02-03 19:33:00|288.35|282.35|288.33|282.33|288.35|282.35|288.32|282.32|0
1643916790000|2022-02-03 19:33:10|288.34|282.34|288.36|282.36|288.39|282.39|288.33|282.33|0
1643916800000|2022-02-03 19:33:20|288.39|282.39|288.42|282.42|288.42|282.42|288.39|282.39|0
1643916810000|2022-02-03 19:33:30|288.48|282.48|288.46|282.46|288.48|282.48|288.46|282.46|0
1643916820000|2022-02-03 19:33:40|288.47|282.47|288.46|282.46|288.47|282.47|288.46|282.46|0
1643916830000|2022-02-03 19:33:50|288.45|282.45|288.45|282.45|288.45|282.45|288.45|282.45|0
1643916840000|2022-02-03 19:34:00|288.44|282.44|288.39|282.39|288.44|282.44|288.39|282.39|0
1643916850000|2022-02-03 19:34:10|288.41|282.41|288.33|282.33|288.41|282.41|288.33|282.33|0
1643916860000|2022-02-03 19:34:20|288.35|282.35|288.48|282.48|288.48|282.48|288.35|282.35|0
1643916870000|2022-02-03 19:34:30|288.47|282.47|288.54|282.54|288.54|282.54|288.47|282.47|0
1643916890000|2022-02-03 19:34:50|288.55|282.55|288.56|282.56|288.56|282.56|288.55|282.55|0
1643916900000|2022-02-03 19:35:00|288.5|282.5|288.5|282.5|288.5|282.5|288.5|282.5|0
1643916910000|2022-02-03 19:35:10|288.49|282.49|288.49|282.49|288.49|282.49|288.49|282.49|0
1643916920000|2022-02-03 19:35:20|288.5|282.5|288.5|282.5|288.51|282.51|288.5|282.5|0
1643916930000|2022-02-03 19:35:30|288.49|282.49|288.5|282.5|288.51|282.51|288.49|282.49|0
1643916940000|2022-02-03 19:35:40|288.42|282.42|288.42|282.42|288.42|282.42|288.42|282.42|0
1643916950000|2022-02-03 19:35:50|288.41|282.41|288.41|282.41|288.41|282.41|288.41|282.41|0
1643916960000|2022-02-03 19:36:00|288.4|282.4|288.37|282.37|288.41|282.41|288.37|282.37|0
1643916970000|2022-02-03 19:36:10|288.36|282.36|288.37|282.37|288.37|282.37|288.36|282.36|0
1643916980000|2022-02-03 19:36:20|288.38|282.38|288.34|282.34|288.38|282.38|288.34|282.34|0
1643917000000|2022-02-03 19:36:40|288.31|282.31|288.14|282.14|288.31|282.31|288.14|282.14|0
1643917010000|2022-02-03 19:36:50|288.13|282.13|288.08|282.08|288.13|282.13|288.07|282.07|0
1643917020000|2022-02-03 19:37:00|288.07|282.07|288.06|282.06|288.07|282.07|288.06|282.06|0
1643917030000|2022-02-03 19:37:10|288.05|282.05|288.04|282.04|288.05|282.05|288.04|282.04|0
1643917040000|2022-02-03 19:37:20|288.05|282.05|288.04|282.04|288.05|282.05|288.04|282.04|0
1643917050000|2022-02-03 19:37:30|288.09|282.09|288.03|282.03|288.09|282.09|288.03|282.03|0
1643917060000|2022-02-03 19:37:40|287.95|281.95|287.96|281.96|287.96|281.96|287.95|281.95|0
1643917080000|2022-02-03 19:38:00|287.93|281.93|287.92|281.92|287.93|281.93|287.86|281.86|0
1643917090000|2022-02-03 19:38:10|287.9|281.9|287.84|281.84|287.9|281.9|287.84|281.84|0
1643917100000|2022-02-03 19:38:20|287.83|281.83|287.78|281.78|287.83|281.83|287.78|281.78|0
1643917110000|2022-02-03 19:38:30|287.77|281.77|287.77|281.77|287.77|281.77|287.77|281.77|0
1643917120000|2022-02-03 19:38:40|287.78|281.78|287.78|281.78|287.78|281.78|287.78|281.78|0
1643917130000|2022-02-03 19:38:50|287.75|281.75|287.75|281.75|287.75|281.75|287.75|281.75|0
1643917140000|2022-02-03 19:39:00|287.77|281.77|287.76|281.76|287.77|281.77|287.76|281.76|0
1643917150000|2022-02-03 19:39:10|287.7|281.7|287.7|281.7|287.7|281.7|287.7|281.7|0
1643917160000|2022-02-03 19:39:20|287.69|281.69|287.66|281.66|287.69|281.69|287.66|281.66|0
1643917170000|2022-02-03 19:39:30|287.65|281.65|287.46|281.46|287.65|281.65|287.46|281.46|0
1643917180000|2022-02-03 19:39:40|287.39|281.39|287.31|281.31|287.39|281.39|287.31|281.31|0
1643917190000|2022-02-03 19:39:50|287.32|281.32|287.23|281.23|287.32|281.32|287.23|281.23|0
1643917200000|2022-02-03 19:40:00|287.2|281.2|287.19|281.19|287.22|281.22|287.19|281.19|0
1643917210000|2022-02-03 19:40:10|287.16|281.16|287.11|281.11|287.16|281.16|287.11|281.11|0
1643917220000|2022-02-03 19:40:20|287.12|281.12|287.13|281.13|287.15|281.15|287.12|281.12|0
1643917230000|2022-02-03 19:40:30|287.12|281.12|287.07|281.07|287.12|281.12|287.07|281.07|0
1643917240000|2022-02-03 19:40:40|287.08|281.08|287.17|281.17|287.17|281.17|287.08|281.08|0
1643917250000|2022-02-03 19:40:50|287.16|281.16|287.16|281.16|287.16|281.16|287.16|281.16|0
1643917260000|2022-02-03 19:41:00|287.13|281.13|287.1|281.1|287.13|281.13|287.1|281.1|0
1643917270000|2022-02-03 19:41:10|287.09|281.09|287.1|281.1|287.1|281.1|287.09|281.09|0
1643917290000|2022-02-03 19:41:30|287.09|281.09|287.09|281.09|287.1|281.1|287.09|281.09|0
1643917300000|2022-02-03 19:41:40|287.12|281.12|287.12|281.12|287.12|281.12|287.12|281.12|0
1643917310000|2022-02-03 19:41:50|287.11|281.11|286.93|280.93|287.11|281.11|286.92|280.92|0
1643917320000|2022-02-03 19:42:00|286.94|280.94|286.94|280.94|286.94|280.94|286.94|280.94|0
1643917330000|2022-02-03 19:42:10|286.93|280.93|286.91|280.91|286.93|280.93|286.91|280.91|0
1643917340000|2022-02-03 19:42:20|286.88|280.88|286.88|280.88|286.89|280.89|286.88|280.88|0
1643917350000|2022-02-03 19:42:30|286.87|280.87|286.87|280.87|286.87|280.87|286.87|280.87|0
1643917360000|2022-02-03 19:42:40|286.92|280.92|286.75|280.75|286.92|280.92|286.74|280.74|0
1643917370000|2022-02-03 19:42:50|286.76|280.76|286.76|280.76|286.76|280.76|286.76|280.76|0
1643917380000|2022-02-03 19:43:00|286.74|280.74|286.71|280.71|286.74|280.74|286.71|280.71|0
1643917390000|2022-02-03 19:43:10|286.69|280.69|286.57|280.57|286.69|280.69|286.56|280.56|0
1643917400000|2022-02-03 19:43:20|286.54|280.54|286.51|280.51|286.54|280.54|286.5|280.5|0
1643917410000|2022-02-03 19:43:30|286.5|280.5|286.52|280.52|286.52|280.52|286.5|280.5|0
1643917420000|2022-02-03 19:43:40|286.5|280.5|286.55|280.55|286.55|280.55|286.5|280.5|0
1643917430000|2022-02-03 19:43:50|286.54|280.54|286.45|280.45|286.54|280.54|286.45|280.45|0
1643917440000|2022-02-03 19:44:00|286.49|280.49|286.47|280.47|286.49|280.49|286.47|280.47|0
1643917450000|2022-02-03 19:44:10|286.45|280.45|286.48|280.48|286.48|280.48|286.45|280.45|0
1643917460000|2022-02-03 19:44:20|286.49|280.49|286.5|280.5|286.5|280.5|286.47|280.47|0
1643917470000|2022-02-03 19:44:30|286.49|280.49|286.46|280.46|286.49|280.49|286.46|280.46|0
1643917490000|2022-02-03 19:44:50|286.45|280.45|286.42|280.42|286.45|280.45|286.42|280.42|0
1643917500000|2022-02-03 19:45:00|286.41|280.41|286.43|280.43|286.44|280.44|286.41|280.41|0
1643917510000|2022-02-03 19:45:10|286.44|280.44|286.44|280.44|286.44|280.44|286.44|280.44|0
1643917520000|2022-02-03 19:45:20|286.43|280.43|286.42|280.42|286.43|280.43|286.42|280.42|0
1643917530000|2022-02-03 19:45:30|286.38|280.38|286.37|280.37|286.38|280.38|286.37|280.37|0
1643917540000|2022-02-03 19:45:40|286.38|280.38|286.35|280.35|286.38|280.38|286.34|280.34|0
1643917550000|2022-02-03 19:45:50|286.36|280.36|286.36|280.36|286.36|280.36|286.36|280.36|0
1643917560000|2022-02-03 19:46:00|286.39|280.39|286.4|280.4|286.4|280.4|286.39|280.39|0
1643917570000|2022-02-03 19:46:10|286.41|280.41|286.41|280.41|286.41|280.41|286.41|280.41|0
1643917580000|2022-02-03 19:46:20|286.4|280.4|286.4|280.4|286.41|280.41|286.39|280.39|0
1643917590000|2022-02-03 19:46:30|286.39|280.39|286.36|280.36|286.39|280.39|286.36|280.36|0
1643917600000|2022-02-03 19:46:40|286.31|280.31|286.31|280.31|286.31|280.31|286.31|280.31|0
1643917610000|2022-02-03 19:46:50|286.32|280.32|286.29|280.29|286.32|280.32|286.29|280.29|0
1643917620000|2022-02-03 19:47:00|286.31|280.31|286.22|280.22|286.31|280.31|286.21|280.21|0
1643917630000|2022-02-03 19:47:10|286.23|280.23|286.24|280.24|286.25|280.25|286.23|280.23|0
1643917640000|2022-02-03 19:47:20|286.19|280.19|286.17|280.17|286.19|280.19|286.17|280.17|0
1643917650000|2022-02-03 19:47:30|286.16|280.16|286.16|280.16|286.16|280.16|286.16|280.16|0
1643917660000|2022-02-03 19:47:40|286.18|280.18|286.17|280.17|286.18|280.18|286.17|280.17|0
1643917680000|2022-02-03 19:48:00|286.11|280.11|286.12|280.12|286.12|280.12|286.1|280.1|0
1643917690000|2022-02-03 19:48:10|286.11|280.11|286.1|280.1|286.11|280.11|286.1|280.1|0
1643917700000|2022-02-03 19:48:20|286.11|280.11|286.12|280.12|286.12|280.12|286.11|280.11|0
1643917710000|2022-02-03 19:48:30|286.16|280.16|286.15|280.15|286.17|280.17|286.15|280.15|0
1643917720000|2022-02-03 19:48:40|286.16|280.16|286.17|280.17|286.17|280.17|286.16|280.16|0
1643917750000|2022-02-03 19:49:10|286.16|280.16|286.17|280.17|286.17|280.17|286.16|280.16|0
1643917770000|2022-02-03 19:49:30|286.15|280.15|286.14|280.14|286.15|280.15|286.14|280.14|0
1643917780000|2022-02-03 19:49:40|286.09|280.09|285.98|279.98|286.09|280.09|285.97|279.97|0
1643917790000|2022-02-03 19:49:50|285.97|279.97|285.97|279.97|285.97|279.97|285.97|279.97|0
1643917800000|2022-02-03 19:50:00|285.94|279.94|285.94|279.94|285.95|279.95|285.94|279.94|0
1643917810000|2022-02-03 19:50:10|285.93|279.93|285.93|279.93|285.93|279.93|285.93|279.93|0
1643917820000|2022-02-03 19:50:20|285.92|279.92|285.89|279.89|285.93|279.93|285.89|279.89|0
1643917830000|2022-02-03 19:50:30|285.88|279.88|285.88|279.88|285.89|279.89|285.88|279.88|0
1643917840000|2022-02-03 19:50:40|285.89|279.89|285.9|279.9|285.9|279.9|285.89|279.89|0
1643917850000|2022-02-03 19:50:50|285.89|279.89|285.9|279.9|285.93|279.93|285.89|279.89|0
1643917860000|2022-02-03 19:51:00|285.88|279.88|285.85|279.85|285.88|279.88|285.85|279.85|0
1643917870000|2022-02-03 19:51:10|285.84|279.84|285.86|279.86|285.86|279.86|285.84|279.84|0
1643917880000|2022-02-03 19:51:20|286|280|285.98|279.98|286|280|285.97|279.97|0
1643917900000|2022-02-03 19:51:40|285.99|279.99|286.01|280.01|286.01|280.01|285.99|279.99|0
1643917910000|2022-02-03 19:51:50|286|280|286.01|280.01|286.01|280.01|286|280|0
1643917920000|2022-02-03 19:52:00|286|280|286.01|280.01|286.01|280.01|285.99|279.99|0
1643917930000|2022-02-03 19:52:10|286.04|280.04|286.03|280.03|286.04|280.04|286.03|280.03|0
1643917940000|2022-02-03 19:52:20|286.06|280.06|286.07|280.07|286.07|280.07|286.06|280.06|0
1643917950000|2022-02-03 19:52:30|286.16|280.16|286.17|280.17|286.17|280.17|286.15|280.15|0
1643917960000|2022-02-03 19:52:40|286.15|280.15|286.15|280.15|286.15|280.15|286.15|280.15|0
1643917970000|2022-02-03 19:52:50|286.09|280.09|286.09|280.09|286.09|280.09|286.09|280.09|0
1643917980000|2022-02-03 19:53:00|286.08|280.08|286.08|280.08|286.08|280.08|286.08|280.08|0
1643917990000|2022-02-03 19:53:10|286.09|280.09|286.09|280.09|286.09|280.09|286.08|280.08|0
1643918000000|2022-02-03 19:53:20|286.1|280.1|286.1|280.1|286.1|280.1|286.1|280.1|0
1643918010000|2022-02-03 19:53:30|286.07|280.07|286.08|280.08|286.08|280.08|286.07|280.07|0
1643918020000|2022-02-03 19:53:40|286.1|280.1|286.08|280.08|286.1|280.1|286.06|280.06|0
1643918030000|2022-02-03 19:53:50|286.06|280.06|286.21|280.21|286.21|280.21|286.06|280.06|0
1643918040000|2022-02-03 19:54:00|286.2|280.2|286.22|280.22|286.22|280.22|286.2|280.2|0
1643918070000|2022-02-03 19:54:30|286.23|280.23|286.26|280.26|286.26|280.26|286.23|280.23|0
1643918080000|2022-02-03 19:54:40|286.25|280.25|286.25|280.25|286.25|280.25|286.25|280.25|0
1643918100000|2022-02-03 19:55:00|286.26|280.26|286.45|280.45|286.45|280.45|286.26|280.26|0
1643918110000|2022-02-03 19:55:10|286.44|280.44|286.52|280.52|286.52|280.52|286.44|280.44|0
1643918120000|2022-02-03 19:55:20|286.53|280.53|286.52|280.52|286.53|280.53|286.52|280.52|0
1643918130000|2022-02-03 19:55:30|286.54|280.54|286.55|280.55|286.55|280.55|286.49|280.49|0
1643918140000|2022-02-03 19:55:40|286.69|280.69|286.7|280.7|286.71|280.71|286.69|280.69|0
1643918150000|2022-02-03 19:55:50|286.69|280.69|286.69|280.69|286.69|280.69|286.69|280.69|0
1643918160000|2022-02-03 19:56:00|286.68|280.68|286.54|280.54|286.68|280.68|286.54|280.54|0
1643918170000|2022-02-03 19:56:10|286.56|280.56|286.57|280.57|286.57|280.57|286.56|280.56|0
1643918180000|2022-02-03 19:56:20|286.45|280.45|286.45|280.45|286.45|280.45|286.45|280.45|0
1643918190000|2022-02-03 19:56:30|286.44|280.44|286.44|280.44|286.44|280.44|286.43|280.43|0
1643918210000|2022-02-03 19:56:50|286.43|280.43|286.44|280.44|286.44|280.44|286.43|280.43|0
1643918220000|2022-02-03 19:57:00|286.5|280.5|286.52|280.52|286.53|280.53|286.5|280.5|0
1643918230000|2022-02-03 19:57:10|286.53|280.53|286.49|280.49|286.54|280.54|286.49|280.49|0
1643918260000|2022-02-03 19:57:40|286.48|280.48|286.47|280.47|286.48|280.48|286.46|280.46|0
1643918270000|2022-02-03 19:57:50|286.52|280.52|286.6|280.6|286.6|280.6|286.52|280.52|0
1643918290000|2022-02-03 19:58:10|286.59|280.59|286.68|280.68|286.68|280.68|286.59|280.59|0
1643918300000|2022-02-03 19:58:20|286.69|280.69|286.69|280.69|286.69|280.69|286.69|280.69|0
1643918310000|2022-02-03 19:58:30|286.73|280.73|286.76|280.76|286.76|280.76|286.73|280.73|0
1643918320000|2022-02-03 19:58:40|286.82|280.82|286.82|280.82|286.82|280.82|286.82|280.82|0
1643918330000|2022-02-03 19:58:50|286.8|280.8|286.8|280.8|286.8|280.8|286.8|280.8|0
1643918340000|2022-02-03 19:59:00|286.85|280.85|286.88|280.88|286.88|280.88|286.84|280.84|0
1643918350000|2022-02-03 19:59:10|286.9|280.9|286.9|280.9|286.9|280.9|286.9|280.9|0
1643918370000|2022-02-03 19:59:30|286.91|280.91|286.87|280.87|286.94|280.94|286.87|280.87|0
1643918380000|2022-02-03 19:59:40|286.86|280.86|286.89|280.89|286.89|280.89|286.86|280.86|0
1643918390000|2022-02-03 19:59:50|286.87|280.87|286.86|280.86|286.87|280.87|286.86|280.86|0
1643918400000|2022-02-03 20:00:00|286.85|280.85|286.91|280.91|286.91|280.91|286.85|280.85|0
1643918410000|2022-02-03 20:00:10|286.92|280.92|286.92|280.92|286.92|280.92|286.92|280.92|0
1643918420000|2022-02-03 20:00:20|286.91|280.91|286.86|280.86|286.91|280.91|286.86|280.86|0
1643918430000|2022-02-03 20:00:30|286.85|280.85|286.82|280.82|286.85|280.85|286.82|280.82|0
1643918440000|2022-02-03 20:00:40|286.81|280.81|286.75|280.75|286.81|280.81|286.75|280.75|0
1643918450000|2022-02-03 20:00:50|286.76|280.76|286.76|280.76|286.76|280.76|286.76|280.76|0
1643918460000|2022-02-03 20:01:00|286.73|280.73|286.76|280.76|286.76|280.76|286.73|280.73|0
1643918480000|2022-02-03 20:01:20|286.73|280.73|286.73|280.73|286.73|280.73|286.73|280.73|0
1643918490000|2022-02-03 20:01:30|286.68|280.68|286.7|280.7|286.7|280.7|286.68|280.68|0
1643918500000|2022-02-03 20:01:40|286.69|280.69|286.59|280.59|286.69|280.69|286.59|280.59|0
1643918510000|2022-02-03 20:01:50|286.57|280.57|286.56|280.56|286.57|280.57|286.56|280.56|0
1643918520000|2022-02-03 20:02:00|286.55|280.55|286.54|280.54|286.57|280.57|286.54|280.54|0
1643918530000|2022-02-03 20:02:10|286.57|280.57|286.53|280.53|286.57|280.57|286.53|280.53|0
1643918540000|2022-02-03 20:02:20|286.54|280.54|286.48|280.48|286.54|280.54|286.48|280.48|0
1643918550000|2022-02-03 20:02:30|286.47|280.47|286.48|280.48|286.48|280.48|286.47|280.47|0
1643918560000|2022-02-03 20:02:40|286.51|280.51|286.51|280.51|286.51|280.51|286.51|280.51|0
1643918580000|2022-02-03 20:03:00|286.49|280.49|286.39|280.39|286.49|280.49|286.37|280.37|0
1643918590000|2022-02-03 20:03:10|286.38|280.38|286.41|280.41|286.41|280.41|286.38|280.38|0
1643918600000|2022-02-03 20:03:20|286.35|280.35|286.32|280.32|286.35|280.35|286.31|280.31|0
1643918610000|2022-02-03 20:03:30|286.3|280.3|286.29|280.29|286.3|280.3|286.29|280.29|0
1643918630000|2022-02-03 20:03:50|286.28|280.28|286.28|280.28|286.28|280.28|286.28|280.28|0
1643918650000|2022-02-03 20:04:10|286.3|280.3|286.3|280.3|286.3|280.3|286.29|280.29|0
1643918660000|2022-02-03 20:04:20|286.29|280.29|286.29|280.29|286.29|280.29|286.29|280.29|0
1643918670000|2022-02-03 20:04:30|286.28|280.28|286.28|280.28|286.28|280.28|286.28|280.28|0
1643918680000|2022-02-03 20:04:40|286.29|280.29|286.28|280.28|286.29|280.29|286.28|280.28|0
1643918690000|2022-02-03 20:04:50|286.32|280.32|286.32|280.32|286.32|280.32|286.32|280.32|0
1643918700000|2022-02-03 20:05:00|286.34|280.34|286.42|280.42|286.43|280.43|286.34|280.34|0
1643918710000|2022-02-03 20:05:10|286.41|280.41|286.42|280.42|286.42|280.42|286.41|280.41|0
1643918720000|2022-02-03 20:05:20|286.41|280.41|286.42|280.42|286.42|280.42|286.41|280.41|0
1643918730000|2022-02-03 20:05:30|286.47|280.47|286.47|280.47|286.47|280.47|286.47|280.47|0
1643918740000|2022-02-03 20:05:40|286.48|280.48|286.51|280.51|286.51|280.51|286.48|280.48|0
1643918750000|2022-02-03 20:05:50|286.52|280.52|286.52|280.52|286.53|280.53|286.52|280.52|0
1643918760000|2022-02-03 20:06:00|286.43|280.43|286.43|280.43|286.43|280.43|286.42|280.42|0
1643918770000|2022-02-03 20:06:10|286.42|280.42|286.4|280.4|286.43|280.43|286.4|280.4|0
1643918800000|2022-02-03 20:06:40|286.39|280.39|286.38|280.38|286.4|280.4|286.38|280.38|0
1643918810000|2022-02-03 20:06:50|286.33|280.33|286.33|280.33|286.33|280.33|286.33|280.33|0
1643918820000|2022-02-03 20:07:00|286.34|280.34|286.33|280.33|286.36|280.36|286.33|280.33|0
1643918830000|2022-02-03 20:07:10|286.34|280.34|286.35|280.35|286.35|280.35|286.34|280.34|0
1643918840000|2022-02-03 20:07:20|286.32|280.32|286.29|280.29|286.32|280.32|286.29|280.29|0
1643918880000|2022-02-03 20:08:00|286.28|280.28|286.29|280.29|286.29|280.29|286.24|280.24|0
1643918890000|2022-02-03 20:08:10|286.32|280.32|286.32|280.32|286.32|280.32|286.31|280.31|0
1643918900000|2022-02-03 20:08:20|286.31|280.31|286.31|280.31|286.31|280.31|286.3|280.3|0
1643918910000|2022-02-03 20:08:30|286.3|280.3|286.31|280.31|286.31|280.31|286.29|280.29|0
1643918920000|2022-02-03 20:08:40|286.3|280.3|286.3|280.3|286.3|280.3|286.3|280.3|0
1643918930000|2022-02-03 20:08:50|286.28|280.28|286.31|280.31|286.31|280.31|286.28|280.28|0
1643918940000|2022-02-03 20:09:00|286.3|280.3|286.31|280.31|286.31|280.31|286.3|280.3|0
1643918950000|2022-02-03 20:09:10|286.3|280.3|286.3|280.3|286.3|280.3|286.3|280.3|0
1643918960000|2022-02-03 20:09:20|286.29|280.29|286.29|280.29|286.29|280.29|286.29|280.29|0
1643918980000|2022-02-03 20:09:40|286.27|280.27|286.22|280.22|286.27|280.27|286.22|280.22|0
1643918990000|2022-02-03 20:09:50|286.21|280.21|286.18|280.18|286.21|280.21|286.17|280.17|0
1643919000000|2022-02-03 20:10:00|286.2|280.2|286.24|280.24|286.24|280.24|286.2|280.2|0
1643919010000|2022-02-03 20:10:10|286.23|280.23|286.24|280.24|286.24|280.24|286.23|280.23|0
1643919020000|2022-02-03 20:10:20|286.23|280.23|286.22|280.22|286.23|280.23|286.21|280.21|0
1643919030000|2022-02-03 20:10:30|286.24|280.24|286.21|280.21|286.24|280.24|286.21|280.21|0
1643919040000|2022-02-03 20:10:40|286.2|280.2|286.17|280.17|286.2|280.2|286.16|280.16|0
1643919050000|2022-02-03 20:10:50|286.16|280.16|286.19|280.19|286.19|280.19|286.16|280.16|0
1643919060000|2022-02-03 20:11:00|286.2|280.2|286.19|280.19|286.2|280.2|286.19|280.19|0
1643919070000|2022-02-03 20:11:10|286.18|280.18|286.2|280.2|286.22|280.22|286.18|280.18|0
1643919080000|2022-02-03 20:11:20|286.19|280.19|286.23|280.23|286.23|280.23|286.19|280.19|0
1643919100000|2022-02-03 20:11:40|286.25|280.25|286.21|280.21|286.25|280.25|286.21|280.21|0
1643919110000|2022-02-03 20:11:50|286.23|280.23|286.2|280.2|286.23|280.23|286.2|280.2|0
1643919120000|2022-02-03 20:12:00|286.24|280.24|286.2|280.2|286.24|280.24|286.2|280.2|0
1643919130000|2022-02-03 20:12:10|286.21|280.21|286.2|280.2|286.21|280.21|286.2|280.2|0
1643919140000|2022-02-03 20:12:20|286.21|280.21|286.2|280.2|286.21|280.21|286.2|280.2|0
1643919150000|2022-02-03 20:12:30|286.21|280.21|286.24|280.24|286.24|280.24|286.21|280.21|0
1643919190000|2022-02-03 20:13:10|286.26|280.26|286.25|280.25|286.26|280.26|286.25|280.25|0
1643919200000|2022-02-03 20:13:20|286.23|280.23|286.23|280.23|286.23|280.23|286.23|280.23|0
1643919210000|2022-02-03 20:13:30|286.26|280.26|286.25|280.25|286.26|280.26|286.25|280.25|0
1643919220000|2022-02-03 20:13:40|286.24|280.24|286.24|280.24|286.24|280.24|286.24|280.24|0
1643919230000|2022-02-03 20:13:50|286.2|280.2|286.2|280.2|286.2|280.2|286.2|280.2|0
1643919240000|2022-02-03 20:14:00|286.18|280.18|286.27|280.27|286.27|280.27|286.18|280.18|0
1643919250000|2022-02-03 20:14:10|286.24|280.24|286.25|280.25|286.25|280.25|286.24|280.24|0
1643919260000|2022-02-03 20:14:20|286.26|280.26|286.3|280.3|286.3|280.3|286.26|280.26|0
1643919270000|2022-02-03 20:14:30|286.29|280.29|286.33|280.33|286.33|280.33|286.29|280.29|0
1643919290000|2022-02-03 20:14:50|286.35|280.35|286.36|280.36|286.36|280.36|286.35|280.35|0
1643919300000|2022-02-03 20:15:00|286.44|280.44|286.54|280.54|286.54|280.54|286.41|280.41|0
1643919310000|2022-02-03 20:15:10|286.58|280.58|286.79|280.79|286.79|280.79|286.58|280.58|0
1643919320000|2022-02-03 20:15:20|286.78|280.78|286.78|280.78|286.78|280.78|286.78|280.78|0
1643919330000|2022-02-03 20:15:30|286.72|280.72|286.66|280.66|286.72|280.72|286.66|280.66|0
1643919340000|2022-02-03 20:15:40|286.65|280.65|286.65|280.65|286.65|280.65|286.65|280.65|0
1643919350000|2022-02-03 20:15:50|286.66|280.66|286.66|280.66|286.66|280.66|286.66|280.66|0
1643919360000|2022-02-03 20:16:00|286.64|280.64|286.82|280.82|286.84|280.84|286.64|280.64|0
1643919370000|2022-02-03 20:16:10|286.83|280.83|286.82|280.82|286.83|280.83|286.82|280.82|0
1643919380000|2022-02-03 20:16:20|286.84|280.84|286.84|280.84|286.84|280.84|286.83|280.83|0
1643919390000|2022-02-03 20:16:30|286.85|280.85|286.85|280.85|286.85|280.85|286.84|280.84|0
1643919400000|2022-02-03 20:16:40|286.87|280.87|286.79|280.79|286.87|280.87|286.79|280.79|0
1643919410000|2022-02-03 20:16:50|286.76|280.76|286.75|280.75|286.76|280.76|286.75|280.75|0
1643919420000|2022-02-03 20:17:00|286.72|280.72|286.72|280.72|286.72|280.72|286.72|280.72|0
1643919440000|2022-02-03 20:17:20|286.73|280.73|286.73|280.73|286.73|280.73|286.73|280.73|0
1643919450000|2022-02-03 20:17:30|286.74|280.74|286.76|280.76|286.76|280.76|286.73|280.73|0
1643919460000|2022-02-03 20:17:40|286.77|280.77|286.78|280.78|286.78|280.78|286.77|280.77|0
1643919480000|2022-02-03 20:18:00|286.79|280.79|286.79|280.79|286.79|280.79|286.79|280.79|0
1643919490000|2022-02-03 20:18:10|286.78|280.78|286.78|280.78|286.78|280.78|286.78|280.78|0
1643919500000|2022-02-03 20:18:20|286.79|280.79|286.79|280.79|286.79|280.79|286.79|280.79|0
1643919510000|2022-02-03 20:18:30|286.76|280.76|286.77|280.77|286.77|280.77|286.76|280.76|0
1643919530000|2022-02-03 20:18:50|286.79|280.79|286.76|280.76|286.79|280.79|286.76|280.76|0
1643919540000|2022-02-03 20:19:00|286.77|280.77|286.78|280.78|286.78|280.78|286.77|280.77|0
1643919550000|2022-02-03 20:19:10|286.77|280.77|286.77|280.77|286.77|280.77|286.77|280.77|0
1643919560000|2022-02-03 20:19:20|286.78|280.78|286.76|280.76|286.83|280.83|286.75|280.75|0
1643919570000|2022-02-03 20:19:30|286.75|280.75|286.87|280.87|286.87|280.87|286.75|280.75|0
1643919580000|2022-02-03 20:19:40|286.89|280.89|286.88|280.88|286.89|280.89|286.88|280.88|0
1643919590000|2022-02-03 20:19:50|286.89|280.89|286.89|280.89|286.89|280.89|286.89|280.89|0
1643919600000|2022-02-03 20:20:00|286.88|280.88|286.83|280.83|286.88|280.88|286.83|280.83|0
1643919610000|2022-02-03 20:20:10|286.82|280.82|286.88|280.88|286.88|280.88|286.82|280.82|0
1643919620000|2022-02-03 20:20:20|286.89|280.89|286.89|280.89|286.89|280.89|286.89|280.89|0
1643919630000|2022-02-03 20:20:30|286.91|280.91|286.92|280.92|286.92|280.92|286.91|280.91|0
1643919640000|2022-02-03 20:20:40|286.94|280.94|286.93|280.93|286.94|280.94|286.93|280.93|0
1643919650000|2022-02-03 20:20:50|286.95|280.95|287.08|281.08|287.08|281.08|286.95|280.95|0
1643919660000|2022-02-03 20:21:00|287.09|281.09|287.12|281.12|287.12|281.12|287.09|281.09|0
1643919670000|2022-02-03 20:21:10|287.13|281.13|287.13|281.13|287.13|281.13|287.13|281.13|0
1643919680000|2022-02-03 20:21:20|287.12|281.12|287.1|281.1|287.12|281.12|287.1|281.1|0
1643919690000|2022-02-03 20:21:30|287.16|281.16|287.16|281.16|287.16|281.16|287.16|281.16|0
1643919700000|2022-02-03 20:21:40|287.15|281.15|287.04|281.04|287.15|281.15|287.04|281.04|0
1643919720000|2022-02-03 20:22:00|287.05|281.05|287.06|281.06|287.06|281.06|287.05|281.05|0
1643919730000|2022-02-03 20:22:10|287.05|281.05|287.05|281.05|287.05|281.05|287.05|281.05|0
1643919740000|2022-02-03 20:22:20|287.04|281.04|287.04|281.04|287.04|281.04|287.04|281.04|0
1643919750000|2022-02-03 20:22:30|287.02|281.02|287.02|281.02|287.02|281.02|287.02|281.02|0
1643919760000|2022-02-03 20:22:40|286.99|280.99|286.99|280.99|286.99|280.99|286.99|280.99|0
1643919780000|2022-02-03 20:23:00|286.98|280.98|286.97|280.97|286.98|280.98|286.97|280.97|0
1643919800000|2022-02-03 20:23:20|287.01|281.01|287.04|281.04|287.04|281.04|287.01|281.01|0
1643919810000|2022-02-03 20:23:30|287.06|281.06|287.06|281.06|287.06|281.06|287.06|281.06|0
1643919820000|2022-02-03 20:23:40|287.04|281.04|287.02|281.02|287.04|281.04|287.02|281.02|0
1643919830000|2022-02-03 20:23:50|287.03|281.03|287.03|281.03|287.03|281.03|287.03|281.03|0
1643919840000|2022-02-03 20:24:00|287.02|281.02|286.97|280.97|287.02|281.02|286.97|280.97|0
1643919850000|2022-02-03 20:24:10|286.96|280.96|286.91|280.91|286.96|280.96|286.9|280.9|0
1643919860000|2022-02-03 20:24:20|286.93|280.93|286.93|280.93|286.93|280.93|286.93|280.93|0
1643919870000|2022-02-03 20:24:30|287|281|286.91|280.91|287|281|286.91|280.91|0
1643919880000|2022-02-03 20:24:40|286.92|280.92|286.89|280.89|286.92|280.92|286.89|280.89|0
1643919890000|2022-02-03 20:24:50|286.9|280.9|286.89|280.89|286.9|280.9|286.89|280.89|0
1643919900000|2022-02-03 20:25:00|286.91|280.91|286.89|280.89|286.91|280.91|286.89|280.89|0
1643919910000|2022-02-03 20:25:10|286.86|280.86|286.85|280.85|286.86|280.86|286.85|280.85|0
1643919920000|2022-02-03 20:25:20|286.86|280.86|286.84|280.84|286.86|280.86|286.84|280.84|0
1643919930000|2022-02-03 20:25:30|286.83|280.83|286.83|280.83|286.83|280.83|286.83|280.83|0
1643919940000|2022-02-03 20:25:40|286.8|280.8|286.77|280.77|286.8|280.8|286.77|280.77|0
1643919950000|2022-02-03 20:25:50|286.75|280.75|286.72|280.72|286.75|280.75|286.72|280.72|0
1643919960000|2022-02-03 20:26:00|286.7|280.7|286.65|280.65|286.71|280.71|286.65|280.65|0
1643919970000|2022-02-03 20:26:10|286.58|280.58|286.6|280.6|286.6|280.6|286.58|280.58|0
1643919980000|2022-02-03 20:26:20|286.57|280.57|286.59|280.59|286.59|280.59|286.56|280.56|0
1643920000000|2022-02-03 20:26:40|286.6|280.6|286.6|280.6|286.6|280.6|286.6|280.6|0
1643920010000|2022-02-03 20:26:50|286.58|280.58|286.58|280.58|286.58|280.58|286.58|280.58|0
1643920020000|2022-02-03 20:27:00|286.57|280.57|286.57|280.57|286.57|280.57|286.57|280.57|0
1643920030000|2022-02-03 20:27:10|286.6|280.6|286.69|280.69|286.69|280.69|286.6|280.6|0
1643920040000|2022-02-03 20:27:20|286.68|280.68|286.68|280.68|286.68|280.68|286.68|280.68|0
1643920050000|2022-02-03 20:27:30|286.69|280.69|286.69|280.69|286.69|280.69|286.69|280.69|0
1643920060000|2022-02-03 20:27:40|286.68|280.68|286.68|280.68|286.68|280.68|286.68|280.68|0
1643920070000|2022-02-03 20:27:50|286.67|280.67|286.66|280.66|286.67|280.67|286.65|280.65|0
1643920080000|2022-02-03 20:28:00|286.67|280.67|286.67|280.67|286.67|280.67|286.67|280.67|0
1643920090000|2022-02-03 20:28:10|286.65|280.65|286.64|280.64|286.65|280.65|286.64|280.64|0
1643920100000|2022-02-03 20:28:20|286.52|280.52|286.51|280.51|286.52|280.52|286.5|280.5|0
1643920110000|2022-02-03 20:28:30|286.5|280.5|286.47|280.47|286.5|280.5|286.47|280.47|0
1643920120000|2022-02-03 20:28:40|286.46|280.46|286.41|280.41|286.46|280.46|286.41|280.41|0
1643920140000|2022-02-03 20:29:00|286.22|280.22|286.09|280.09|286.22|280.22|286.09|280.09|0
1643920150000|2022-02-03 20:29:10|286.1|280.1|286.17|280.17|286.17|280.17|286.1|280.1|0
1643920160000|2022-02-03 20:29:20|286.14|280.14|286.14|280.14|286.14|280.14|286.14|280.14|0
1643920190000|2022-02-03 20:29:50|286.13|280.13|286.13|280.13|286.13|280.13|286.13|280.13|0
1643920200000|2022-02-03 20:30:00|286.12|280.12|286.12|280.12|286.12|280.12|286.12|280.12|0
1643920210000|2022-02-03 20:30:10|286.11|280.11|286.1|280.1|286.11|280.11|286.1|280.1|0
1643920220000|2022-02-03 20:30:20|286.12|280.12|286.16|280.16|286.17|280.17|286.12|280.12|0
1643920230000|2022-02-03 20:30:30|286.18|280.18|286.18|280.18|286.18|280.18|286.18|280.18|0
1643920250000|2022-02-03 20:30:50|286.19|280.19|286.19|280.19|286.19|280.19|286.19|280.19|0
1643920260000|2022-02-03 20:31:00|286.18|280.18|286.19|280.19|286.19|280.19|286.18|280.18|0
1643920280000|2022-02-03 20:31:20|286.17|280.17|286.15|280.15|286.17|280.17|286.15|280.15|0
1643920290000|2022-02-03 20:31:30|286.11|280.11|286.1|280.1|286.11|280.11|286.1|280.1|0
1643920300000|2022-02-03 20:31:40|286.11|280.11|286.1|280.1|286.11|280.11|286.1|280.1|0
1643920310000|2022-02-03 20:31:50|286.09|280.09|285.8|279.8|286.09|280.09|285.8|279.8|0
1643920320000|2022-02-03 20:32:00|285.77|279.77|285.77|279.77|285.77|279.77|285.77|279.77|0
1643920330000|2022-02-03 20:32:10|285.79|279.79|285.67|279.67|285.8|279.8|285.67|279.67|0
1643920340000|2022-02-03 20:32:20|285.66|279.66|285.57|279.57|285.66|279.66|285.57|279.57|0
1643920350000|2022-02-03 20:32:30|285.62|279.62|285.61|279.61|285.62|279.62|285.61|279.61|0
1643920360000|2022-02-03 20:32:40|285.59|279.59|285.42|279.42|285.59|279.59|285.42|279.42|0
1643920370000|2022-02-03 20:32:50|285.46|279.46|285.58|279.58|285.58|279.58|285.46|279.46|0
1643920380000|2022-02-03 20:33:00|285.55|279.55|285.56|279.56|285.57|279.57|285.55|279.55|0
1643920390000|2022-02-03 20:33:10|285.55|279.55|285.55|279.55|285.55|279.55|285.55|279.55|0
1643920410000|2022-02-03 20:33:30|285.56|279.56|285.6|279.6|285.6|279.6|285.56|279.56|0
1643920420000|2022-02-03 20:33:40|285.58|279.58|285.59|279.59|285.59|279.59|285.58|279.58|0
1643920430000|2022-02-03 20:33:50|285.58|279.58|285.33|279.33|285.59|279.59|285.33|279.33|0
1643920440000|2022-02-03 20:34:00|285.32|279.32|285.31|279.31|285.32|279.32|285.31|279.31|0
1643920450000|2022-02-03 20:34:10|285.26|279.26|285.26|279.26|285.26|279.26|285.26|279.26|0
1643920460000|2022-02-03 20:34:20|285.25|279.25|285.38|279.38|285.38|279.38|285.25|279.25|0
1643920470000|2022-02-03 20:34:30|285.37|279.37|285.38|279.38|285.38|279.38|285.37|279.37|0
1643920480000|2022-02-03 20:34:40|285.4|279.4|285.26|279.26|285.4|279.4|285.26|279.26|0
1643920490000|2022-02-03 20:34:50|285.23|279.23|285.17|279.17|285.23|279.23|285.17|279.17|0
1643920500000|2022-02-03 20:35:00|285.31|279.31|285.36|279.36|285.36|279.36|285.31|279.31|0
1643920510000|2022-02-03 20:35:10|285.38|279.38|285.38|279.38|285.39|279.39|285.37|279.37|0
1643920520000|2022-02-03 20:35:20|285.37|279.37|285.42|279.42|285.42|279.42|285.37|279.37|0
1643920530000|2022-02-03 20:35:30|285.23|279.23|284.95|278.95|285.23|279.23|284.95|278.95|0
1643920540000|2022-02-03 20:35:40|284.98|278.98|284.94|278.94|284.98|278.98|284.91|278.91|0
1643920550000|2022-02-03 20:35:50|284.98|278.98|284.98|278.98|284.98|278.98|284.98|278.98|0
1643920560000|2022-02-03 20:36:00|284.97|278.97|284.91|278.91|284.98|278.98|284.91|278.91|0
1643920570000|2022-02-03 20:36:10|284.9|278.9|284.89|278.89|284.9|278.9|284.89|278.89|0
1643920580000|2022-02-03 20:36:20|284.94|278.94|284.94|278.94|284.94|278.94|284.9|278.9|0
1643920590000|2022-02-03 20:36:30|284.95|278.95|284.91|278.91|284.95|278.95|284.91|278.91|0
1643920600000|2022-02-03 20:36:40|284.9|278.9|285.01|279.01|285.01|279.01|284.9|278.9|0
1643920610000|2022-02-03 20:36:50|285|279|285|279|285|279|285|279|0
1643920620000|2022-02-03 20:37:00|285.08|279.08|285.04|279.04|285.08|279.08|285.03|279.03|0
1643920630000|2022-02-03 20:37:10|284.95|278.95|284.99|278.99|284.99|278.99|284.95|278.95|0
1643920640000|2022-02-03 20:37:20|285|279|284.99|278.99|285|279|284.99|278.99|0
1643920650000|2022-02-03 20:37:30|284.96|278.96|284.96|278.96|284.96|278.96|284.96|278.96|0
1643920660000|2022-02-03 20:37:40|284.93|278.93|284.94|278.94|284.94|278.94|284.93|278.93|0
1643920680000|2022-02-03 20:38:00|284.93|278.93|284.89|278.89|284.93|278.93|284.89|278.89|0
1643920690000|2022-02-03 20:38:10|284.87|278.87|284.85|278.85|284.87|278.87|284.85|278.85|0
1643920700000|2022-02-03 20:38:20|284.86|278.86|284.97|278.97|284.97|278.97|284.85|278.85|0
1643920710000|2022-02-03 20:38:30|284.96|278.96|284.96|278.96|284.96|278.96|284.96|278.96|0
1643920720000|2022-02-03 20:38:40|284.91|278.91|285.01|279.01|285.01|279.01|284.89|278.89|0
1643920730000|2022-02-03 20:38:50|285|279|285.18|279.18|285.19|279.19|285|279|0
1643920740000|2022-02-03 20:39:00|285.19|279.19|285.23|279.23|285.23|279.23|285.19|279.19|0
1643920750000|2022-02-03 20:39:10|285.22|279.22|285.23|279.23|285.23|279.23|285.22|279.22|0
1643920760000|2022-02-03 20:39:20|285.15|279.15|285.16|279.16|285.16|279.16|285.15|279.15|0
1643920770000|2022-02-03 20:39:30|284.97|278.97|285.1|279.1|285.11|279.11|284.97|278.97|0
1643920780000|2022-02-03 20:39:40|285.11|279.11|285.1|279.1|285.11|279.11|285.09|279.09|0
1643920790000|2022-02-03 20:39:50|285.09|279.09|285.07|279.07|285.09|279.09|285.07|279.07|0
1643920800000|2022-02-03 20:40:00|284.99|278.99|285|279|285.03|279.03|284.99|278.99|0
1643920810000|2022-02-03 20:40:10|285.01|279.01|285.02|279.02|285.02|279.02|285|279|0
1643920820000|2022-02-03 20:40:20|284.96|278.96|284.88|278.88|284.96|278.96|284.88|278.88|0
1643920830000|2022-02-03 20:40:30|284.87|278.87|284.84|278.84|284.89|278.89|284.84|278.84|0
1643920840000|2022-02-03 20:40:40|284.87|278.87|284.84|278.84|284.87|278.87|284.81|278.81|0
1643920850000|2022-02-03 20:40:50|284.93|278.93|284.96|278.96|284.96|278.96|284.93|278.93|0
1643920860000|2022-02-03 20:41:00|284.97|278.97|284.94|278.94|284.97|278.97|284.94|278.94|0
1643920870000|2022-02-03 20:41:10|284.95|278.95|285.01|279.01|285.01|279.01|284.95|278.95|0
1643920880000|2022-02-03 20:41:20|285.14|279.14|285.16|279.16|285.16|279.16|285.14|279.14|0
1643920890000|2022-02-03 20:41:30|285.17|279.17|285.03|279.03|285.17|279.17|285.03|279.03|0
1643920900000|2022-02-03 20:41:40|285.04|279.04|285.22|279.22|285.23|279.23|285.04|279.04|0
1643920910000|2022-02-03 20:41:50|285.19|279.19|285.22|279.22|285.22|279.22|285.19|279.19|0
1643920920000|2022-02-03 20:42:00|285.21|279.21|285.2|279.2|285.21|279.21|285.19|279.19|0
1643920930000|2022-02-03 20:42:10|285.21|279.21|285.18|279.18|285.21|279.21|285.18|279.18|0
1643920940000|2022-02-03 20:42:20|285.17|279.17|285.17|279.17|285.17|279.17|285.17|279.17|0
1643920950000|2022-02-03 20:42:30|285.15|279.15|285.15|279.15|285.15|279.15|285.15|279.15|0
1643920960000|2022-02-03 20:42:40|285.22|279.22|285.22|279.22|285.22|279.22|285.22|279.22|0
1643920980000|2022-02-03 20:43:00|285.21|279.21|285.19|279.19|285.21|279.21|285.19|279.19|0
1643920990000|2022-02-03 20:43:10|285.24|279.24|285.23|279.23|285.24|279.24|285.22|279.22|0
1643921000000|2022-02-03 20:43:20|285.27|279.27|285.27|279.27|285.28|279.28|285.27|279.27|0
1643921010000|2022-02-03 20:43:30|285.26|279.26|285.26|279.26|285.26|279.26|285.26|279.26|0
1643921030000|2022-02-03 20:43:50|285.27|279.27|285.31|279.31|285.31|279.31|285.25|279.25|0
1643921040000|2022-02-03 20:44:00|285.3|279.3|285.3|279.3|285.3|279.3|285.3|279.3|0
1643921050000|2022-02-03 20:44:10|285.28|279.28|285.29|279.29|285.3|279.3|285.28|279.28|0
1643921060000|2022-02-03 20:44:20|285.3|279.3|285.3|279.3|285.3|279.3|285.3|279.3|0
1643921070000|2022-02-03 20:44:30|285.29|279.29|285.29|279.29|285.29|279.29|285.29|279.29|0
1643921080000|2022-02-03 20:44:40|285.28|279.28|285.41|279.41|285.41|279.41|285.28|279.28|0
1643921090000|2022-02-03 20:44:50|285.39|279.39|285.47|279.47|285.47|279.47|285.38|279.38|0
1643921100000|2022-02-03 20:45:00|285.46|279.46|285.44|279.44|285.46|279.46|285.44|279.44|0
1643921110000|2022-02-03 20:45:10|285.27|279.27|285.26|279.26|285.27|279.27|285.26|279.26|0
1643921120000|2022-02-03 20:45:20|285.25|279.25|285.23|279.23|285.25|279.25|285.23|279.23|0
1643921130000|2022-02-03 20:45:30|285.26|279.26|285.16|279.16|285.26|279.26|285.16|279.16|0
1643921140000|2022-02-03 20:45:40|285.21|279.21|285.22|279.22|285.22|279.22|285.21|279.21|0
1643921150000|2022-02-03 20:45:50|285.21|279.21|285.2|279.2|285.21|279.21|285.2|279.2|0
1643921160000|2022-02-03 20:46:00|285.23|279.23|285.26|279.26|285.28|279.28|285.23|279.23|0
1643921180000|2022-02-03 20:46:20|285.23|279.23|285.23|279.23|285.23|279.23|285.23|279.23|0
1643921190000|2022-02-03 20:46:30|285.25|279.25|285.25|279.25|285.25|279.25|285.25|279.25|0
1643921200000|2022-02-03 20:46:40|285.29|279.29|285.17|279.17|285.29|279.29|285.17|279.17|0
1643921210000|2022-02-03 20:46:50|285.2|279.2|285.31|279.31|285.32|279.32|285.19|279.19|0
1643921220000|2022-02-03 20:47:00|285.33|279.33|285.33|279.33|285.33|279.33|285.32|279.32|0
1643921230000|2022-02-03 20:47:10|285.32|279.32|285.27|279.27|285.32|279.32|285.27|279.27|0
1643921240000|2022-02-03 20:47:20|285.2|279.2|285.2|279.2|285.2|279.2|285.2|279.2|0
1643921250000|2022-02-03 20:47:30|285.25|279.25|285.27|279.27|285.27|279.27|285.24|279.24|0
1643921260000|2022-02-03 20:47:40|285.29|279.29|285.29|279.29|285.29|279.29|285.29|279.29|0
1643921270000|2022-02-03 20:47:50|285.24|279.24|285.24|279.24|285.24|279.24|285.24|279.24|0
1643921280000|2022-02-03 20:48:00|285.19|279.19|285.22|279.22|285.22|279.22|285.19|279.19|0
1643921290000|2022-02-03 20:48:10|285.23|279.23|285.21|279.21|285.23|279.23|285.21|279.21|0
1643921300000|2022-02-03 20:48:20|285.22|279.22|285.23|279.23|285.24|279.24|285.22|279.22|0
1643921310000|2022-02-03 20:48:30|285.21|279.21|285.2|279.2|285.21|279.21|285.2|279.2|0
1643921320000|2022-02-03 20:48:40|285.22|279.22|285.22|279.22|285.22|279.22|285.22|279.22|0
1643921330000|2022-02-03 20:48:50|285.29|279.29|285.28|279.28|285.29|279.29|285.28|279.28|0
1643921340000|2022-02-03 20:49:00|285.29|279.29|285.29|279.29|285.29|279.29|285.29|279.29|0
1643921350000|2022-02-03 20:49:10|285.3|279.3|285.36|279.36|285.36|279.36|285.27|279.27|0
1643921360000|2022-02-03 20:49:20|285.47|279.47|285.55|279.55|285.6|279.6|285.47|279.47|0
1643921370000|2022-02-03 20:49:30|285.54|279.54|285.56|279.56|285.57|279.57|285.54|279.54|0
1643921380000|2022-02-03 20:49:40|285.55|279.55|285.53|279.53|285.56|279.56|285.53|279.53|0
1643921390000|2022-02-03 20:49:50|285.54|279.54|285.52|279.52|285.54|279.54|285.52|279.52|0
1643921400000|2022-02-03 20:50:00|285.53|279.53|285.48|279.48|285.53|279.53|285.48|279.48|0
1643921410000|2022-02-03 20:50:10|285.44|279.44|285.33|279.33|285.44|279.44|285.31|279.31|0
1643921420000|2022-02-03 20:50:20|285.32|279.32|285.26|279.26|285.33|279.33|285.25|279.25|0
1643921430000|2022-02-03 20:50:30|285.32|279.32|285.17|279.17|285.35|279.35|285.17|279.17|0
1643921440000|2022-02-03 20:50:40|285.16|279.16|285.15|279.15|285.16|279.16|285.15|279.15|0
1643921450000|2022-02-03 20:50:50|285.22|279.22|285.2|279.2|285.22|279.22|285.2|279.2|0
1643921460000|2022-02-03 20:51:00|285.21|279.21|285.24|279.24|285.25|279.25|285.2|279.2|0
1643921470000|2022-02-03 20:51:10|285.21|279.21|285.15|279.15|285.23|279.23|285.15|279.15|0
1643921480000|2022-02-03 20:51:20|285.1|279.1|285.2|279.2|285.23|279.23|285.1|279.1|0
1643921490000|2022-02-03 20:51:30|285.22|279.22|285.28|279.28|285.28|279.28|285.21|279.21|0
1643921500000|2022-02-03 20:51:40|285.14|279.14|285.09|279.09|285.14|279.14|285.09|279.09|0
1643921510000|2022-02-03 20:51:50|285.07|279.07|285.06|279.06|285.07|279.07|285.05|279.05|0
1643921520000|2022-02-03 20:52:00|285.04|279.04|285|279|285.06|279.06|284.99|278.99|0
1643921530000|2022-02-03 20:52:10|284.99|278.99|284.93|278.93|284.99|278.99|284.93|278.93|0
1643921540000|2022-02-03 20:52:20|284.92|278.92|284.88|278.88|284.92|278.92|284.88|278.88|0
1643921550000|2022-02-03 20:52:30|284.74|278.74|284.67|278.67|284.74|278.74|284.67|278.67|0
1643921560000|2022-02-03 20:52:40|284.68|278.68|284.59|278.59|284.68|278.68|284.59|278.59|0
1643921570000|2022-02-03 20:52:50|284.6|278.6|284.59|278.59|284.6|278.6|284.59|278.59|0
1643921580000|2022-02-03 20:53:00|284.58|278.58|284.57|278.57|284.58|278.58|284.56|278.56|0
1643921590000|2022-02-03 20:53:10|284.58|278.58|284.64|278.64|284.64|278.64|284.56|278.56|0
1643921600000|2022-02-03 20:53:20|284.66|278.66|284.67|278.67|284.68|278.68|284.65|278.65|0
1643921610000|2022-02-03 20:53:30|284.66|278.66|284.8|278.8|284.81|278.81|284.66|278.66|0
1643921620000|2022-02-03 20:53:40|284.83|278.83|284.73|278.73|284.83|278.83|284.73|278.73|0
1643921630000|2022-02-03 20:53:50|284.72|278.72|284.74|278.74|284.74|278.74|284.72|278.72|0
1643921640000|2022-02-03 20:54:00|284.82|278.82|284.83|278.83|284.83|278.83|284.8|278.8|0
1643921650000|2022-02-03 20:54:10|284.86|278.86|284.57|278.57|284.86|278.86|284.57|278.57|0
1643921660000|2022-02-03 20:54:20|284.56|278.56|284.52|278.52|284.58|278.58|284.51|278.51|0
1643921670000|2022-02-03 20:54:30|284.51|278.51|284.53|278.53|284.53|278.53|284.48|278.48|0
1643921680000|2022-02-03 20:54:40|284.52|278.52|284.52|278.52|284.52|278.52|284.52|278.52|0
1643921690000|2022-02-03 20:54:50|284.49|278.49|284.49|278.49|284.49|278.49|284.48|278.48|0
1643921700000|2022-02-03 20:55:00|284.5|278.5|284.66|278.66|284.66|278.66|284.5|278.5|0
1643921710000|2022-02-03 20:55:10|284.65|278.65|284.76|278.76|284.76|278.76|284.65|278.65|0
1643921720000|2022-02-03 20:55:20|284.78|278.78|284.78|278.78|284.8|278.8|284.76|278.76|0
1643921730000|2022-02-03 20:55:30|284.79|278.79|284.85|278.85|284.85|278.85|284.78|278.78|0
1643921740000|2022-02-03 20:55:40|284.87|278.87|284.96|278.96|284.96|278.96|284.87|278.87|0
1643921750000|2022-02-03 20:55:50|285.02|279.02|285.12|279.12|285.12|279.12|285.02|279.02|0
1643921760000|2022-02-03 20:56:00|285.13|279.13|285.21|279.21|285.21|279.21|285.11|279.11|0
1643921770000|2022-02-03 20:56:10|285.2|279.2|285.33|279.33|285.33|279.33|285.19|279.19|0
1643921780000|2022-02-03 20:56:20|285.32|279.32|285.34|279.34|285.34|279.34|285.25|279.25|0
1643921790000|2022-02-03 20:56:30|285.32|279.32|285.36|279.36|285.36|279.36|285.26|279.26|0
1643921800000|2022-02-03 20:56:40|285.34|279.34|284.95|278.95|285.35|279.35|284.94|278.94|0
1643921810000|2022-02-03 20:56:50|284.93|278.93|284.82|278.82|284.94|278.94|284.82|278.82|0
1643921820000|2022-02-03 20:57:00|284.83|278.83|284.76|278.76|284.83|278.83|284.73|278.73|0
1643921830000|2022-02-03 20:57:10|284.75|278.75|284.93|278.93|284.94|278.94|284.75|278.75|0
1643921840000|2022-02-03 20:57:20|284.95|278.95|284.77|278.77|284.95|278.95|284.75|278.75|0
1643921850000|2022-02-03 20:57:30|284.79|278.79|284.79|278.79|284.79|278.79|284.74|278.74|0
1643921860000|2022-02-03 20:57:40|284.87|278.87|284.55|278.55|284.87|278.87|284.54|278.54|0
1643921870000|2022-02-03 20:57:50|284.78|278.78|284.56|278.56|284.81|278.81|284.56|278.56|0
1643921880000|2022-02-03 20:58:00|284.54|278.54|284.57|278.57|284.58|278.58|284.52|278.52|0
1643921890000|2022-02-03 20:58:10|284.49|278.49|284.54|278.54|284.54|278.54|284.49|278.49|0
1643921900000|2022-02-03 20:58:20|284.49|278.49|284.73|278.73|284.73|278.73|284.49|278.49|0
1643921910000|2022-02-03 20:58:30|284.72|278.72|284.88|278.88|284.89|278.89|284.72|278.72|0
1643921920000|2022-02-03 20:58:40|284.86|278.86|285.02|279.02|285.14|279.14|284.86|278.86|0
1643921930000|2022-02-03 20:58:50|285.01|279.01|285.08|279.08|285.08|279.08|284.99|278.99|0
1643921940000|2022-02-03 20:59:00|285.07|279.07|285.13|279.13|285.14|279.14|285.07|279.07|0
1643921950000|2022-02-03 20:59:10|285.26|279.26|285.42|279.42|285.42|279.42|285.26|279.26|0
1643921960000|2022-02-03 20:59:20|285.38|279.38|285.2|279.2|285.44|279.44|285.2|279.2|0
1643921970000|2022-02-03 20:59:30|285.24|279.24|285.44|279.44|285.44|279.44|285.23|279.23|0
1643921980000|2022-02-03 20:59:40|285.42|279.42|285.32|279.32|285.46|279.46|285.08|279.08|0
1643921990000|2022-02-03 20:59:50|285.37|279.37|285.36|279.36|285.49|279.49|285.34|279.34|0
1643985190000|2022-02-04 14:33:10|285.18|279.18|285.06|279.06|285.18|279.18|284.97|278.97|0
1643985200000|2022-02-04 14:33:20|285|279|284.79|278.79|285|279|284.75|278.75|0
1643985210000|2022-02-04 14:33:30|284.75|278.75|284.67|278.67|284.75|278.75|284.66|278.66|0
1643985220000|2022-02-04 14:33:40|284.66|278.66|284.37|278.37|284.66|278.66|284.37|278.37|0
1643985230000|2022-02-04 14:33:50|284.35|278.35|284.41|278.41|284.44|278.44|284.35|278.35|0
1643985240000|2022-02-04 14:34:00|284.37|278.37|284.29|278.29|284.38|278.38|284.17|278.17|0
1643985250000|2022-02-04 14:34:10|284.28|278.28|284.24|278.24|284.31|278.31|284.16|278.16|0
1643985260000|2022-02-04 14:34:20|284.17|278.17|284.08|278.08|284.17|278.17|284.08|278.08|0
1643985270000|2022-02-04 14:34:30|284.09|278.09|284.16|278.16|284.19|278.19|284.09|278.09|0
1643985280000|2022-02-04 14:34:40|284.13|278.13|284.14|278.14|284.16|278.16|284.13|278.13|0
1643985290000|2022-02-04 14:34:50|284.13|278.13|283.83|277.83|284.13|278.13|283.81|277.81|0
1643985300000|2022-02-04 14:35:00|283.84|277.84|283.9|277.9|283.9|277.9|283.75|277.75|0
1643985310000|2022-02-04 14:35:10|283.95|277.95|283.94|277.94|283.98|277.98|283.94|277.94|0
1643985320000|2022-02-04 14:35:20|283.95|277.95|284.2|278.2|284.2|278.2|283.92|277.92|0
1643985330000|2022-02-04 14:35:30|284.19|278.19|284.82|278.82|284.82|278.82|284.19|278.19|0
1643985340000|2022-02-04 14:35:40|284.83|278.83|284.88|278.88|284.88|278.88|284.83|278.83|0
1643985350000|2022-02-04 14:35:50|284.85|278.85|285|279|285.04|279.04|284.79|278.79|0
1643985360000|2022-02-04 14:36:00|285.01|279.01|284.83|278.83|285.01|279.01|284.82|278.82|0
1643985370000|2022-02-04 14:36:10|284.77|278.77|284.64|278.64|284.77|278.77|284.59|278.59|0
1643985380000|2022-02-04 14:36:20|284.68|278.68|284.84|278.84|284.84|278.84|284.67|278.67|0
1643985390000|2022-02-04 14:36:30|284.89|278.89|284.9|278.9|284.95|278.95|284.89|278.89|0
1643985400000|2022-02-04 14:36:40|284.91|278.91|285.36|279.36|285.36|279.36|284.9|278.9|0
1643985410000|2022-02-04 14:36:50|285.37|279.37|285.36|279.36|285.37|279.37|285.36|279.36|0
1643985420000|2022-02-04 14:37:00|285.37|279.37|285.31|279.31|285.37|279.37|285.22|279.22|0
1643985430000|2022-02-04 14:37:10|285.27|279.27|284.87|278.87|285.27|279.27|284.87|278.87|0
1643985440000|2022-02-04 14:37:20|284.86|278.86|284.86|278.86|284.86|278.86|284.76|278.76|0
1643985450000|2022-02-04 14:37:30|285.19|279.19|285.16|279.16|285.19|279.19|285.16|279.16|0
1643985460000|2022-02-04 14:37:40|285.15|279.15|285.13|279.13|285.15|279.15|285.07|279.07|0
1643985470000|2022-02-04 14:37:50|285|279|285|279|285|279|285|279|0
1643985480000|2022-02-04 14:38:00|285.03|279.03|285.1|279.1|285.1|279.1|285.02|279.02|0
1643985490000|2022-02-04 14:38:10|285.17|279.17|285.1|279.1|285.17|279.17|285.09|279.09|0
1643985500000|2022-02-04 14:38:20|285.04|279.04|285.67|279.67|285.67|279.67|285.04|279.04|0
1643985510000|2022-02-04 14:38:30|285.62|279.62|285.55|279.55|285.63|279.63|285.54|279.54|0
1643985520000|2022-02-04 14:38:40|285.5|279.5|285.43|279.43|285.5|279.5|285.43|279.43|0
1643985530000|2022-02-04 14:38:50|285.49|279.49|285.99|279.99|285.99|279.99|285.46|279.46|0
1643985540000|2022-02-04 14:39:00|286.02|280.02|286.01|280.01|286.02|280.02|286.01|280.01|0
1643985550000|2022-02-04 14:39:10|286|280|286.02|280.02|286.04|280.04|286|280|0
1643985560000|2022-02-04 14:39:20|285.98|279.98|285.94|279.94|285.98|279.98|285.88|279.88|0
1643985570000|2022-02-04 14:39:30|285.95|279.95|286|280|286|280|285.94|279.94|0
1643985580000|2022-02-04 14:39:40|285.98|279.98|285.78|279.78|286|280|285.77|279.77|0
1643985590000|2022-02-04 14:39:50|285.71|279.71|285.8|279.8|285.95|279.95|285.71|279.71|0
1643985600000|2022-02-04 14:40:00|285.75|279.75|286.37|280.37|286.37|280.37|285.75|279.75|0
1643985610000|2022-02-04 14:40:10|286.38|280.38|286.92|280.92|286.93|280.93|286.38|280.38|0
1643985620000|2022-02-04 14:40:20|286.97|280.97|287.2|281.2|287.2|281.2|286.97|280.97|0
1643985630000|2022-02-04 14:40:30|287.72|281.72|287.65|281.65|287.83|281.83|287.56|281.56|0
1643985640000|2022-02-04 14:40:40|287.73|281.73|287.68|281.68|287.73|281.73|287.62|281.62|0
1643985650000|2022-02-04 14:40:50|287.69|281.69|287.71|281.71|287.73|281.73|287.69|281.69|0
1643985660000|2022-02-04 14:41:00|287.7|281.7|287.48|281.48|287.71|281.71|287.46|281.46|0
1643985670000|2022-02-04 14:41:10|287.53|281.53|287.69|281.69|287.69|281.69|287.53|281.53|0
1643985680000|2022-02-04 14:41:20|287.84|281.84|288.25|282.25|288.25|282.25|287.84|281.84|0
1643985690000|2022-02-04 14:41:30|288.36|282.36|288.42|282.42|288.63|282.63|288.36|282.36|0
1643985700000|2022-02-04 14:41:40|288.43|282.43|288.75|282.75|288.75|282.75|288.43|282.43|0
1643985710000|2022-02-04 14:41:50|288.82|282.82|289.05|283.05|289.05|283.05|288.78|282.78|0
1643985720000|2022-02-04 14:42:00|289.04|283.04|288.92|282.92|289.04|283.04|288.9|282.9|0
1643985730000|2022-02-04 14:42:10|288.93|282.93|289.03|283.03|289.03|283.03|288.93|282.93|0
1643985740000|2022-02-04 14:42:20|289.02|283.02|289.39|283.39|289.39|283.39|288.98|282.98|0
1643985750000|2022-02-04 14:42:30|289.38|283.38|289.57|283.57|289.57|283.57|289.36|283.36|0
1643985760000|2022-02-04 14:42:40|289.55|283.55|289.53|283.53|289.61|283.61|289.53|283.53|0
1643985770000|2022-02-04 14:42:50|289.68|283.68|289.72|283.72|289.72|283.72|289.64|283.64|0
1643985780000|2022-02-04 14:43:00|289.79|283.79|289.68|283.68|289.79|283.79|289.67|283.67|0
1643985790000|2022-02-04 14:43:10|289.74|283.74|289.59|283.59|289.74|283.74|289.59|283.59|0
1643985800000|2022-02-04 14:43:20|289.63|283.63|289.64|283.64|289.64|283.64|289.63|283.63|0
1643985810000|2022-02-04 14:43:30|289.63|283.63|289.66|283.66|289.66|283.66|289.62|283.62|0
1643985820000|2022-02-04 14:43:40|289.67|283.67|289.72|283.72|289.72|283.72|289.67|283.67|0
1643985830000|2022-02-04 14:43:50|289.75|283.75|289.65|283.65|289.75|283.75|289.64|283.64|0
1643985840000|2022-02-04 14:44:00|289.64|283.64|289.6|283.6|289.68|283.68|289.6|283.6|0
1643985850000|2022-02-04 14:44:10|289.57|283.57|289.54|283.54|289.57|283.57|289.51|283.51|0
1643985860000|2022-02-04 14:44:20|289.55|283.55|289.32|283.32|289.55|283.55|289.32|283.32|0
1643985870000|2022-02-04 14:44:30|289.3|283.3|289.33|283.33|289.33|283.33|289.3|283.3|0
1643985880000|2022-02-04 14:44:40|289.35|283.35|289.55|283.55|289.6|283.6|289.35|283.35|0
1643985890000|2022-02-04 14:44:50|289.56|283.56|289.93|283.93|289.93|283.93|289.55|283.55|0
1643985900000|2022-02-04 14:45:00|289.91|283.91|290.15|284.15|290.15|284.15|289.91|283.91|0
1643985910000|2022-02-04 14:45:10|290.21|284.21|290.23|284.23|290.26|284.26|290.21|284.21|0
1643985920000|2022-02-04 14:45:20|290.2|284.2|290.29|284.29|290.3|284.3|290.2|284.2|0
1643985930000|2022-02-04 14:45:30|290.3|284.3|290.47|284.47|290.48|284.48|290.29|284.29|0
1643985940000|2022-02-04 14:45:40|290.55|284.55|290.65|284.65|290.65|284.65|290.55|284.55|0
1643985950000|2022-02-04 14:45:50|290.64|284.64|290.89|284.89|290.89|284.89|290.61|284.61|0
1643985960000|2022-02-04 14:46:00|290.93|284.93|290.96|284.96|291.02|285.02|290.93|284.93|0
1643985970000|2022-02-04 14:46:10|291.04|285.04|291.19|285.19|291.19|285.19|291.04|285.04|0
1643985980000|2022-02-04 14:46:20|291.13|285.13|291.3|285.3|291.31|285.31|291.13|285.13|0
1643985990000|2022-02-04 14:46:30|291.29|285.29|291.29|285.29|291.3|285.3|291.26|285.26|0
1643986000000|2022-02-04 14:46:40|291.27|285.27|290.98|284.98|291.27|285.27|290.98|284.98|0
1643986010000|2022-02-04 14:46:50|291.01|285.01|290.93|284.93|291.12|285.12|290.93|284.93|0
1643986020000|2022-02-04 14:47:00|290.83|284.83|290.74|284.74|290.83|284.83|290.74|284.74|0
1643986030000|2022-02-04 14:47:10|290.78|284.78|290.77|284.77|290.82|284.82|290.73|284.73|0
1643986040000|2022-02-04 14:47:20|290.8|284.8|291|285|291.06|285.06|290.71|284.71|0
1643986050000|2022-02-04 14:47:30|290.93|284.93|290.95|284.95|290.99|284.99|290.92|284.92|0
1643986060000|2022-02-04 14:47:40|290.94|284.94|290.99|284.99|290.99|284.99|290.91|284.91|0
1643986070000|2022-02-04 14:47:50|290.98|284.98|290.95|284.95|290.99|284.99|290.95|284.95|0
1643986080000|2022-02-04 14:48:00|290.93|284.93|290.91|284.91|290.94|284.94|290.91|284.91|0
1643986090000|2022-02-04 14:48:10|290.85|284.85|290.7|284.7|290.85|284.85|290.7|284.7|0
1643986100000|2022-02-04 14:48:20|290.09|284.09|290.2|284.2|290.27|284.27|290.07|284.07|0
1643986110000|2022-02-04 14:48:30|290.16|284.16|290.23|284.23|290.23|284.23|290.08|284.08|0
1643986120000|2022-02-04 14:48:40|290.17|284.17|290.11|284.11|290.19|284.19|290.11|284.11|0
1643986130000|2022-02-04 14:48:50|290.1|284.1|290.24|284.24|290.24|284.24|290.06|284.06|0
1643986140000|2022-02-04 14:49:00|290.21|284.21|290.05|284.05|290.26|284.26|290.04|284.04|0
1643986150000|2022-02-04 14:49:10|290.04|284.04|290.14|284.14|290.14|284.14|290.04|284.04|0
1643986160000|2022-02-04 14:49:20|290.13|284.13|290.13|284.13|290.14|284.14|290.12|284.12|0
1643986170000|2022-02-04 14:49:30|290.12|284.12|290.18|284.18|290.27|284.27|290.12|284.12|0
1643986180000|2022-02-04 14:49:40|290.17|284.17|290.04|284.04|290.17|284.17|290.03|284.03|0
1643986190000|2022-02-04 14:49:50|290.05|284.05|290.48|284.48|290.48|284.48|289.93|283.93|0
1643986200000|2022-02-04 14:50:00|290.45|284.45|290.6|284.6|290.6|284.6|290.45|284.45|0
1643986210000|2022-02-04 14:50:10|290.59|284.59|290.57|284.57|290.61|284.61|290.57|284.57|0
1643986220000|2022-02-04 14:50:20|290.61|284.61|290.29|284.29|290.61|284.61|290.29|284.29|0
1643986230000|2022-02-04 14:50:30|290.3|284.3|290.19|284.19|290.3|284.3|290.19|284.19|0
1643986240000|2022-02-04 14:50:40|290.2|284.2|290.17|284.17|290.2|284.2|290.11|284.11|0
1643986250000|2022-02-04 14:50:50|290.15|284.15|290.06|284.06|290.16|284.16|290.06|284.06|0
1643986260000|2022-02-04 14:51:00|290.05|284.05|290.2|284.2|290.21|284.21|290.05|284.05|0
1643986270000|2022-02-04 14:51:10|290.15|284.15|290.19|284.19|290.19|284.19|290.13|284.13|0
1643986280000|2022-02-04 14:51:20|290.18|284.18|290.23|284.23|290.23|284.23|290.18|284.18|0
1643986290000|2022-02-04 14:51:30|290.24|284.24|290.17|284.17|290.24|284.24|290.16|284.16|0
1643986300000|2022-02-04 14:51:40|290.16|284.16|290.04|284.04|290.16|284.16|290.04|284.04|0
1643986310000|2022-02-04 14:51:50|290.03|284.03|290.03|284.03|290.04|284.04|290.02|284.02|0
1643986320000|2022-02-04 14:52:00|290.01|284.01|289.75|283.75|290.01|284.01|289.75|283.75|0
1643986330000|2022-02-04 14:52:10|289.74|283.74|289.75|283.75|289.76|283.76|289.72|283.72|0
1643986340000|2022-02-04 14:52:20|289.74|283.74|289.32|283.32|289.74|283.74|289.32|283.32|0
1643986350000|2022-02-04 14:52:30|289.31|283.31|289.26|283.26|289.31|283.31|289.26|283.26|0
1643986360000|2022-02-04 14:52:40|289.25|283.25|289.16|283.16|289.25|283.25|289.16|283.16|0
1643986370000|2022-02-04 14:52:50|289.2|283.2|289.23|283.23|289.28|283.28|289.2|283.2|0
1643986380000|2022-02-04 14:53:00|289.24|283.24|289.36|283.36|289.36|283.36|289.23|283.23|0
1643986390000|2022-02-04 14:53:10|289.38|283.38|289.4|283.4|289.4|283.4|289.36|283.36|0
1643986400000|2022-02-04 14:53:20|289.39|283.39|289.36|283.36|289.39|283.39|289.36|283.36|0
1643986410000|2022-02-04 14:53:30|289.32|283.32|289.27|283.27|289.36|283.36|289.27|283.27|0
1643986420000|2022-02-04 14:53:40|289.29|283.29|289.38|283.38|289.39|283.39|289.29|283.29|0
1643986430000|2022-02-04 14:53:50|289.4|283.4|289.45|283.45|289.45|283.45|289.4|283.4|0
1643986440000|2022-02-04 14:54:00|289.46|283.46|289.46|283.46|289.49|283.49|289.46|283.46|0
1643986450000|2022-02-04 14:54:10|289.44|283.44|289.45|283.45|289.46|283.46|289.42|283.42|0
1643986460000|2022-02-04 14:54:20|289.43|283.43|289.38|283.38|289.43|283.43|289.38|283.38|0
1643986470000|2022-02-04 14:54:30|289.39|283.39|289.37|283.37|289.39|283.39|289.37|283.37|0
1643986480000|2022-02-04 14:54:40|289.34|283.34|289.14|283.14|289.34|283.34|289.14|283.14|0
1643986490000|2022-02-04 14:54:50|289.16|283.16|289.07|283.07|289.16|283.16|289.07|283.07|0
1643986500000|2022-02-04 14:55:00|289.08|283.08|289.17|283.17|289.17|283.17|289.08|283.08|0
1643986510000|2022-02-04 14:55:10|289.22|283.22|289.26|283.26|289.27|283.27|289.22|283.22|0
1643986520000|2022-02-04 14:55:20|289.25|283.25|289.35|283.35|289.35|283.35|289.25|283.25|0
1643986530000|2022-02-04 14:55:30|289.37|283.37|289.38|283.38|289.42|283.42|289.37|283.37|0
1643986540000|2022-02-04 14:55:40|289.4|283.4|289.39|283.39|289.4|283.4|289.39|283.39|0
1643986550000|2022-02-04 14:55:50|289.41|283.41|289.4|283.4|289.41|283.41|289.35|283.35|0
1643986560000|2022-02-04 14:56:00|289.41|283.41|289.49|283.49|289.49|283.49|289.4|283.4|0
1643986570000|2022-02-04 14:56:10|289.52|283.52|289.82|283.82|289.82|283.82|289.52|283.52|0
1643986580000|2022-02-04 14:56:20|289.88|283.88|289.85|283.85|289.91|283.91|289.85|283.85|0
1643986590000|2022-02-04 14:56:30|289.86|283.86|289.79|283.79|289.87|283.87|289.79|283.79|0
1643986600000|2022-02-04 14:56:40|289.8|283.8|289.81|283.81|289.85|283.85|289.8|283.8|0
1643986610000|2022-02-04 14:56:50|289.79|283.79|289.75|283.75|289.79|283.79|289.74|283.74|0
1643986620000|2022-02-04 14:57:00|289.74|283.74|289.73|283.73|289.74|283.74|289.68|283.68|0
1643986630000|2022-02-04 14:57:10|289.74|283.74|289.66|283.66|289.74|283.74|289.59|283.59|0
1643986640000|2022-02-04 14:57:20|289.67|283.67|289.72|283.72|289.75|283.75|289.67|283.67|0
1643986650000|2022-02-04 14:57:30|289.75|283.75|289.56|283.56|289.76|283.76|289.56|283.56|0
1643986660000|2022-02-04 14:57:40|289.57|283.57|289.7|283.7|289.7|283.7|289.57|283.57|0
1643986670000|2022-02-04 14:57:50|289.78|283.78|289.87|283.87|289.88|283.88|289.78|283.78|0
1643986680000|2022-02-04 14:58:00|289.86|283.86|289.92|283.92|289.92|283.92|289.85|283.85|0
1643986690000|2022-02-04 14:58:10|289.97|283.97|289.93|283.93|289.99|283.99|289.91|283.91|0
1643986700000|2022-02-04 14:58:20|289.97|283.97|290.19|284.19|290.19|284.19|289.97|283.97|0
1643986710000|2022-02-04 14:58:30|290.18|284.18|290.18|284.18|290.2|284.2|290.18|284.18|0
1643986720000|2022-02-04 14:58:40|290.19|284.19|290.27|284.27|290.27|284.27|290.18|284.18|0
1643986730000|2022-02-04 14:58:50|290.3|284.3|290.29|284.29|290.3|284.3|290.28|284.28|0
1643986740000|2022-02-04 14:59:00|290.28|284.28|290.29|284.29|290.32|284.32|290.28|284.28|0
1643986750000|2022-02-04 14:59:10|290.32|284.32|290.28|284.28|290.32|284.32|290.27|284.27|0
1643986760000|2022-02-04 14:59:20|290.31|284.31|290.36|284.36|290.37|284.37|290.31|284.31|0
1643986770000|2022-02-04 14:59:30|290.37|284.37|290.38|284.38|290.39|284.39|290.35|284.35|0
1643986780000|2022-02-04 14:59:40|290.39|284.39|290.35|284.35|290.43|284.43|290.34|284.34|0
1643986790000|2022-02-04 14:59:50|290.66|284.66|290.68|284.68|290.68|284.68|290.66|284.66|0
1643986800000|2022-02-04 15:00:00|290.67|284.67|290.74|284.74|290.75|284.75|290.67|284.67|0
1643986810000|2022-02-04 15:00:10|290.73|284.73|290.99|284.99|290.99|284.99|290.73|284.73|0
1643986820000|2022-02-04 15:00:20|291.03|285.03|291.34|285.34|291.34|285.34|291.03|285.03|0
1643986830000|2022-02-04 15:00:30|291.36|285.36|291.3|285.3|291.43|285.43|291.3|285.3|0
1643986840000|2022-02-04 15:00:40|291.33|285.33|291.44|285.44|291.46|285.46|291.33|285.33|0
1643986850000|2022-02-04 15:00:50|291.45|285.45|291.56|285.56|291.56|285.56|291.45|285.45|0
1643986860000|2022-02-04 15:01:00|291.55|285.55|291.48|285.48|291.55|285.55|291.37|285.37|0
1643986870000|2022-02-04 15:01:10|291.52|285.52|291.5|285.5|291.52|285.52|291.46|285.46|0
1643986880000|2022-02-04 15:01:20|291.48|285.48|291.5|285.5|291.51|285.51|291.45|285.45|0
1643986890000|2022-02-04 15:01:30|291.47|285.47|291.55|285.55|291.55|285.55|291.47|285.47|0
1643986900000|2022-02-04 15:01:40|291.56|285.56|291.56|285.56|291.59|285.59|291.56|285.56|0
1643986910000|2022-02-04 15:01:50|291.52|285.52|291.39|285.39|291.54|285.54|291.39|285.39|0
1643986920000|2022-02-04 15:02:00|291.41|285.41|291.39|285.39|291.45|285.45|291.39|285.39|0
1643986930000|2022-02-04 15:02:10|291.41|285.41|291.33|285.33|291.41|285.41|291.33|285.33|0
1643986940000|2022-02-04 15:02:20|291.31|285.31|291.37|285.37|291.38|285.38|291.29|285.29|0
1643986950000|2022-02-04 15:02:30|291.36|285.36|291.31|285.31|291.36|285.36|291.29|285.29|0
1643986960000|2022-02-04 15:02:40|291.3|285.3|291.23|285.23|291.31|285.31|291.22|285.22|0
1643986970000|2022-02-04 15:02:50|291.22|285.22|291.4|285.4|291.4|285.4|291.22|285.22|0
1643986980000|2022-02-04 15:03:00|291.39|285.39|291.4|285.4|291.4|285.4|291.39|285.39|0
1643986990000|2022-02-04 15:03:10|291.42|285.42|291.41|285.41|291.5|285.5|291.41|285.41|0
1643987000000|2022-02-04 15:03:20|291.42|285.42|291.45|285.45|291.45|285.45|291.41|285.41|0
1643987010000|2022-02-04 15:03:30|291.42|285.42|291.43|285.43|291.43|285.43|291.41|285.41|0
1643987020000|2022-02-04 15:03:40|291.44|285.44|291.44|285.44|291.45|285.45|291.44|285.44|0
1643987030000|2022-02-04 15:03:50|291.45|285.45|291.62|285.62|291.62|285.62|291.45|285.45|0
1643987040000|2022-02-04 15:04:00|291.63|285.63|291.63|285.63|291.64|285.64|291.63|285.63|0
1643987050000|2022-02-04 15:04:10|291.62|285.62|291.58|285.58|291.63|285.63|291.58|285.58|0
1643987060000|2022-02-04 15:04:20|291.66|285.66|291.78|285.78|291.78|285.78|291.66|285.66|0
1643987070000|2022-02-04 15:04:30|291.77|285.77|291.8|285.8|291.8|285.8|291.77|285.77|0
1643987080000|2022-02-04 15:04:40|291.82|285.82|291.83|285.83|291.83|285.83|291.82|285.82|0
1643987090000|2022-02-04 15:04:50|291.84|285.84|291.93|285.93|292.04|286.04|291.84|285.84|0
1643987100000|2022-02-04 15:05:00|291.95|285.95|292.11|286.11|292.13|286.13|291.95|285.95|0
1643987110000|2022-02-04 15:05:10|292.13|286.13|292.46|286.46|292.46|286.46|292.13|286.13|0
1643987120000|2022-02-04 15:05:20|292.48|286.48|292.55|286.55|292.55|286.55|292.48|286.48|0
1643987130000|2022-02-04 15:05:30|292.61|286.61|292.58|286.58|292.61|286.61|292.56|286.56|0
1643987140000|2022-02-04 15:05:40|292.6|286.6|292.66|286.66|292.66|286.66|292.54|286.54|0
1643987150000|2022-02-04 15:05:50|292.7|286.7|292.69|286.69|292.7|286.7|292.67|286.67|0
1643987160000|2022-02-04 15:06:00|292.7|286.7|292.78|286.78|292.78|286.78|292.7|286.7|0
1643987170000|2022-02-04 15:06:10|293.02|287.02|292.98|286.98|293.02|287.02|292.98|286.98|0
1643987180000|2022-02-04 15:06:20|292.99|286.99|293.05|287.05|293.06|287.06|292.99|286.99|0
1643987190000|2022-02-04 15:06:30|293.06|287.06|293.06|287.06|293.14|287.14|293.06|287.06|0
1643987200000|2022-02-04 15:06:40|293.08|287.08|293.01|287.01|293.08|287.08|293.01|287.01|0
1643987210000|2022-02-04 15:06:50|293.04|287.04|292.96|286.96|293.04|287.04|292.96|286.96|0
1643987220000|2022-02-04 15:07:00|293.07|287.07|293.12|287.12|293.12|287.12|293.05|287.05|0
1643987230000|2022-02-04 15:07:10|293.11|287.11|293.23|287.23|293.23|287.23|293.08|287.08|0
1643987240000|2022-02-04 15:07:20|293.2|287.2|293.19|287.19|293.2|287.2|293.19|287.19|0
1643987250000|2022-02-04 15:07:30|293.1|287.1|293.04|287.04|293.1|287.1|293.04|287.04|0
1643987260000|2022-02-04 15:07:40|293.03|287.03|293.01|287.01|293.03|287.03|293.01|287.01|0
1643987270000|2022-02-04 15:07:50|293.02|287.02|293.04|287.04|293.04|287.04|293|287|0
1643987280000|2022-02-04 15:08:00|293|287|293.06|287.06|293.07|287.07|293|287|0
1643987290000|2022-02-04 15:08:10|293.07|287.07|293.35|287.35|293.35|287.35|293.06|287.06|0
1643987300000|2022-02-04 15:08:20|293.34|287.34|293.36|287.36|293.37|287.37|293.34|287.34|0
1643987310000|2022-02-04 15:08:30|293.4|287.4|293.66|287.66|293.69|287.69|293.4|287.4|0
1643987320000|2022-02-04 15:08:40|293.65|287.65|293.59|287.59|293.65|287.65|293.58|287.58|0
1643987330000|2022-02-04 15:08:50|293.61|287.61|293.2|287.2|293.61|287.61|293.2|287.2|0
1643987340000|2022-02-04 15:09:00|293.17|287.17|293.59|287.59|293.62|287.62|293.13|287.13|0
1643987350000|2022-02-04 15:09:10|293.58|287.58|293.69|287.69|293.71|287.71|293.58|287.58|0
1643987360000|2022-02-04 15:09:20|293.68|287.68|293.65|287.65|293.69|287.69|293.62|287.62|0
1643987370000|2022-02-04 15:09:30|293.78|287.78|293.92|287.92|293.92|287.92|293.77|287.77|0
1643987380000|2022-02-04 15:09:40|293.88|287.88|293.75|287.75|293.88|287.88|293.75|287.75|0
1643987390000|2022-02-04 15:09:50|293.73|287.73|293.46|287.46|293.73|287.73|293.45|287.45|0
1643987400000|2022-02-04 15:10:00|293.48|287.48|293.46|287.46|293.52|287.52|293.46|287.46|0
1643987410000|2022-02-04 15:10:10|293.45|287.45|293.12|287.12|293.45|287.45|293.11|287.11|0
1643987420000|2022-02-04 15:10:20|293.08|287.08|293.03|287.03|293.09|287.09|293.03|287.03|0
1643987430000|2022-02-04 15:10:30|293.02|287.02|293.07|287.07|293.09|287.09|293.02|287.02|0
1643987440000|2022-02-04 15:10:40|293.06|287.06|292.9|286.9|293.09|287.09|292.9|286.9|0
1643987450000|2022-02-04 15:10:50|292.87|286.87|292.91|286.91|292.91|286.91|292.86|286.86|0
1643987460000|2022-02-04 15:11:00|292.9|286.9|292.87|286.87|292.9|286.9|292.87|286.87|0
1643987470000|2022-02-04 15:11:10|292.85|286.85|292.9|286.9|292.9|286.9|292.82|286.82|0
1643987480000|2022-02-04 15:11:20|292.88|286.88|292.88|286.88|292.89|286.89|292.85|286.85|0
1643987490000|2022-02-04 15:11:30|292.83|286.83|292.83|286.83|292.83|286.83|292.83|286.83|0
1643987500000|2022-02-04 15:11:40|292.84|286.84|293.15|287.15|293.21|287.21|292.84|286.84|0
1643987510000|2022-02-04 15:11:50|293.14|287.14|293.12|287.12|293.14|287.14|293.11|287.11|0
1643987520000|2022-02-04 15:12:00|293.09|287.09|293.13|287.13|293.13|287.13|293.09|287.09|0
1643987530000|2022-02-04 15:12:10|293.32|287.32|293.55|287.55|293.57|287.57|293.31|287.31|0
1643987540000|2022-02-04 15:12:20|293.61|287.61|293.6|287.6|293.62|287.62|293.58|287.58|0
1643987550000|2022-02-04 15:12:30|293.62|287.62|293.68|287.68|293.7|287.7|293.62|287.62|0
1643987560000|2022-02-04 15:12:40|293.69|287.69|293.71|287.71|293.71|287.71|293.68|287.68|0
1643987570000|2022-02-04 15:12:50|293.76|287.76|293.75|287.75|293.76|287.76|293.75|287.75|0
1643987580000|2022-02-04 15:13:00|293.66|287.66|293.76|287.76|293.77|287.77|293.66|287.66|0
1643987590000|2022-02-04 15:13:10|293.83|287.83|294.01|288.01|294.01|288.01|293.82|287.82|0
1643987600000|2022-02-04 15:13:20|294.02|288.02|294.13|288.13|294.13|288.13|293.99|287.99|0
1643987610000|2022-02-04 15:13:30|294.15|288.15|294.2|288.2|294.3|288.3|294.15|288.15|0
1643987620000|2022-02-04 15:13:40|294.18|288.18|294.18|288.18|294.19|288.19|294.13|288.13|0
1643987630000|2022-02-04 15:13:50|294.15|288.15|294.14|288.14|294.15|288.15|294.13|288.13|0
1643987640000|2022-02-04 15:14:00|294.15|288.15|294.31|288.31|294.32|288.32|294.13|288.13|0
1643987650000|2022-02-04 15:14:10|294.3|288.3|294.3|288.3|294.45|288.45|294.3|288.3|0
1643987660000|2022-02-04 15:14:20|294.29|288.29|294.27|288.27|294.31|288.31|294.26|288.26|0
1643987670000|2022-02-04 15:14:30|294.3|288.3|294.3|288.3|294.3|288.3|294.3|288.3|0
1643987680000|2022-02-04 15:14:40|294.21|288.21|294.21|288.21|294.23|288.23|294.21|288.21|0
1643987690000|2022-02-04 15:14:50|294.23|288.23|294.22|288.22|294.24|288.24|294.21|288.21|0
1643987700000|2022-02-04 15:15:00|294.33|288.33|294.39|288.39|294.46|288.46|294.32|288.32|0
1643987710000|2022-02-04 15:15:10|294.36|288.36|294.36|288.36|294.42|288.42|294.36|288.36|0
1643987720000|2022-02-04 15:15:20|294.43|288.43|294.49|288.49|294.49|288.49|294.43|288.43|0
1643987730000|2022-02-04 15:15:30|294.5|288.5|294.49|288.49|294.5|288.5|294.46|288.46|0
1643987740000|2022-02-04 15:15:40|294.48|288.48|294.45|288.45|294.49|288.49|294.45|288.45|0
1643987750000|2022-02-04 15:15:50|294.44|288.44|294.43|288.43|294.44|288.44|294.4|288.4|0
1643987760000|2022-02-04 15:16:00|294.44|288.44|294.45|288.45|294.45|288.45|294.43|288.43|0
1643987770000|2022-02-04 15:16:10|294.44|288.44|294.28|288.28|294.44|288.44|294.28|288.28|0
1643987780000|2022-02-04 15:16:20|294.29|288.29|294.25|288.25|294.29|288.29|294.25|288.25|0
1643987790000|2022-02-04 15:16:30|294.24|288.24|294.24|288.24|294.25|288.25|294.23|288.23|0
1643987800000|2022-02-04 15:16:40|294.26|288.26|294.29|288.29|294.3|288.3|294.26|288.26|0
1643987810000|2022-02-04 15:16:50|294.28|288.28|294.28|288.28|294.28|288.28|294.28|288.28|0
1643987820000|2022-02-04 15:17:00|294.33|288.33|294.32|288.32|294.34|288.34|294.32|288.32|0
1643987830000|2022-02-04 15:17:10|294.29|288.29|294.29|288.29|294.3|288.3|294.29|288.29|0
1643987840000|2022-02-04 15:17:20|294.28|288.28|294.44|288.44|294.44|288.44|294.28|288.28|0
1643987850000|2022-02-04 15:17:30|294.45|288.45|294.43|288.43|294.47|288.47|294.43|288.43|0
1643987860000|2022-02-04 15:17:40|294.44|288.44|294.44|288.44|294.46|288.46|294.42|288.42|0
1643987870000|2022-02-04 15:17:50|294.43|288.43|294.44|288.44|294.44|288.44|294.43|288.43|0
1643987880000|2022-02-04 15:18:00|294.45|288.45|294.52|288.52|294.52|288.52|294.45|288.45|0
1643987890000|2022-02-04 15:18:10|294.51|288.51|294.51|288.51|294.51|288.51|294.51|288.51|0
1643987900000|2022-02-04 15:18:20|294.52|288.52|294.5|288.5|294.52|288.52|294.5|288.5|0
1643987910000|2022-02-04 15:18:30|294.49|288.49|294.55|288.55|294.56|288.56|294.47|288.47|0
1643987920000|2022-02-04 15:18:40|294.51|288.51|294.54|288.54|294.55|288.55|294.51|288.51|0
1643987930000|2022-02-04 15:18:50|294.55|288.55|294.83|288.83|294.83|288.83|294.55|288.55|0
1643987940000|2022-02-04 15:19:00|294.82|288.82|294.93|288.93|294.93|288.93|294.82|288.82|0
1643987950000|2022-02-04 15:19:10|294.99|288.99|294.92|288.92|295.01|289.01|294.92|288.92|0
1643987960000|2022-02-04 15:19:20|294.94|288.94|294.86|288.86|295|289|294.86|288.86|0
1643987970000|2022-02-04 15:19:30|294.87|288.87|294.7|288.7|294.87|288.87|294.7|288.7|0
1643987980000|2022-02-04 15:19:40|294.8|288.8|294.71|288.71|294.8|288.8|294.71|288.71|0
1643987990000|2022-02-04 15:19:50|294.7|288.7|294.72|288.72|294.73|288.73|294.7|288.7|0
1643988000000|2022-02-04 15:20:00|294.73|288.73|294.73|288.73|294.78|288.78|294.72|288.72|0
1643988010000|2022-02-04 15:20:10|294.72|288.72|294.73|288.73|294.73|288.73|294.71|288.71|0
1643988020000|2022-02-04 15:20:20|294.72|288.72|294.47|288.47|294.72|288.72|294.44|288.44|0
1643988030000|2022-02-04 15:20:30|294.52|288.52|294.64|288.64|294.64|288.64|294.52|288.52|0
1643988040000|2022-02-04 15:20:40|294.65|288.65|294.61|288.61|294.65|288.65|294.6|288.6|0
1643988050000|2022-02-04 15:20:50|294.6|288.6|294.62|288.62|294.62|288.62|294.6|288.6|0
1643988060000|2022-02-04 15:21:00|294.63|288.63|294.65|288.65|294.65|288.65|294.62|288.62|0
1643988070000|2022-02-04 15:21:10|294.67|288.67|294.71|288.71|294.71|288.71|294.67|288.67|0
1643988080000|2022-02-04 15:21:20|294.77|288.77|294.84|288.84|294.84|288.84|294.77|288.77|0
1643988090000|2022-02-04 15:21:30|294.83|288.83|294.92|288.92|294.92|288.92|294.83|288.83|0
1643988100000|2022-02-04 15:21:40|294.93|288.93|294.99|288.99|295.02|289.02|294.92|288.92|0
1643988110000|2022-02-04 15:21:50|295.01|289.01|294.95|288.95|295.01|289.01|294.95|288.95|0
1643988120000|2022-02-04 15:22:00|294.93|288.93|294.97|288.97|294.97|288.97|294.93|288.93|0
1643988130000|2022-02-04 15:22:10|294.96|288.96|295.02|289.02|295.02|289.02|294.96|288.96|0
1643988140000|2022-02-04 15:22:20|295.03|289.03|295.1|289.1|295.1|289.1|294.99|288.99|0
1643988150000|2022-02-04 15:22:30|295.09|289.09|295.09|289.09|295.09|289.09|295.09|289.09|0
1643988160000|2022-02-04 15:22:40|295.08|289.08|295.02|289.02|295.08|289.08|295.02|289.02|0
1643988170000|2022-02-04 15:22:50|294.99|288.99|295.04|289.04|295.04|289.04|294.99|288.99|0
1643988180000|2022-02-04 15:23:00|295.03|289.03|294.93|288.93|295.03|289.03|294.93|288.93|0
1643988190000|2022-02-04 15:23:10|294.92|288.92|294.86|288.86|294.92|288.92|294.84|288.84|0
1643988200000|2022-02-04 15:23:20|294.84|288.84|294.97|288.97|294.97|288.97|294.79|288.79|0
1643988210000|2022-02-04 15:23:30|295.01|289.01|295.03|289.03|295.04|289.04|295.01|289.01|0
1643988220000|2022-02-04 15:23:40|295.02|289.02|294.97|288.97|295.07|289.07|294.97|288.97|0
1643988230000|2022-02-04 15:23:50|294.98|288.98|294.97|288.97|294.98|288.98|294.96|288.96|0
1643988240000|2022-02-04 15:24:00|294.96|288.96|294.81|288.81|294.96|288.96|294.81|288.81|0
1643988250000|2022-02-04 15:24:10|294.8|288.8|294.6|288.6|294.8|288.8|294.33|288.33|0
1643988260000|2022-02-04 15:24:20|294.61|288.61|294.52|288.52|294.61|288.61|294.52|288.52|0
1643988270000|2022-02-04 15:24:30|294.46|288.46|294.46|288.46|294.47|288.47|294.43|288.43|0
1643988280000|2022-02-04 15:24:40|294.45|288.45|294.21|288.21|294.45|288.45|294.21|288.21|0
1643988290000|2022-02-04 15:24:50|294.2|288.2|294.06|288.06|294.21|288.21|294.06|288.06|0
1643988300000|2022-02-04 15:25:00|294.07|288.07|294.13|288.13|294.13|288.13|294.06|288.06|0
1643988310000|2022-02-04 15:25:10|294.14|288.14|294.17|288.17|294.23|288.23|294.12|288.12|0
1643988320000|2022-02-04 15:25:20|294.14|288.14|293.84|287.84|294.15|288.15|293.84|287.84|0
1643988330000|2022-02-04 15:25:30|293.83|287.83|293.88|287.88|293.89|287.89|293.83|287.83|0
1643988340000|2022-02-04 15:25:40|293.87|287.87|293.87|287.87|293.87|287.87|293.82|287.82|0
1643988350000|2022-02-04 15:25:50|293.95|287.95|293.95|287.95|293.95|287.95|293.95|287.95|0
1643988360000|2022-02-04 15:26:00|293.97|287.97|293.96|287.96|293.97|287.97|293.96|287.96|0
1643988370000|2022-02-04 15:26:10|293.95|287.95|294|288|294|288|293.92|287.92|0
1643988380000|2022-02-04 15:26:20|294.06|288.06|294.38|288.38|294.38|288.38|294.05|288.05|0
1643988390000|2022-02-04 15:26:30|294.37|288.37|294.38|288.38|294.38|288.38|294.37|288.37|0
1643988400000|2022-02-04 15:26:40|294.39|288.39|294.44|288.44|294.46|288.46|294.38|288.38|0
1643988410000|2022-02-04 15:26:50|294.4|288.4|294.43|288.43|294.43|288.43|294.4|288.4|0
1643988420000|2022-02-04 15:27:00|294.41|288.41|294.42|288.42|294.42|288.42|294.37|288.37|0
1643988430000|2022-02-04 15:27:10|294.41|288.41|294.44|288.44|294.44|288.44|294.41|288.41|0
1643988440000|2022-02-04 15:27:20|294.47|288.47|294.49|288.49|294.49|288.49|294.47|288.47|0
1643988450000|2022-02-04 15:27:30|294.5|288.5|294.53|288.53|294.53|288.53|294.5|288.5|0
1643988460000|2022-02-04 15:27:40|294.55|288.55|294.55|288.55|294.56|288.56|294.54|288.54|0
1643988470000|2022-02-04 15:27:50|294.54|288.54|294.44|288.44|294.54|288.54|294.42|288.42|0
1643988480000|2022-02-04 15:28:00|294.45|288.45|294.76|288.76|294.8|288.8|294.44|288.44|0
1643988490000|2022-02-04 15:28:10|294.88|288.88|294.89|288.89|294.93|288.93|294.88|288.88|0
1643988500000|2022-02-04 15:28:20|294.88|288.88|294.89|288.89|294.93|288.93|294.88|288.88|0
1643988510000|2022-02-04 15:28:30|294.9|288.9|294.95|288.95|294.95|288.95|294.9|288.9|0
1643988520000|2022-02-04 15:28:40|294.91|288.91|294.78|288.78|294.91|288.91|294.78|288.78|0
1643988530000|2022-02-04 15:28:50|294.77|288.77|294.75|288.75|294.78|288.78|294.74|288.74|0
1643988540000|2022-02-04 15:29:00|294.74|288.74|294.68|288.68|294.74|288.74|294.67|288.67|0
1643988550000|2022-02-04 15:29:10|294.67|288.67|294.54|288.54|294.67|288.67|294.54|288.54|0
1643988560000|2022-02-04 15:29:20|294.51|288.51|294.44|288.44|294.51|288.51|294.44|288.44|0
1643988570000|2022-02-04 15:29:30|294.47|288.47|294.35|288.35|294.47|288.47|294.35|288.35|0
1643988580000|2022-02-04 15:29:40|294.34|288.34|294.24|288.24|294.34|288.34|294.11|288.11|0
1643988590000|2022-02-04 15:29:50|294.22|288.22|293.98|287.98|294.24|288.24|293.98|287.98|0
1643988600000|2022-02-04 15:30:00|293.97|287.97|293.96|287.96|293.97|287.97|293.92|287.92|0
1643988610000|2022-02-04 15:30:10|293.97|287.97|293.85|287.85|293.97|287.97|293.85|287.85|0
1643988620000|2022-02-04 15:30:20|293.84|287.84|293.84|287.84|293.85|287.85|293.83|287.83|0
1643988630000|2022-02-04 15:30:30|293.95|287.95|293.95|287.95|293.95|287.95|293.95|287.95|0
1643988640000|2022-02-04 15:30:40|293.96|287.96|293.75|287.75|293.97|287.97|293.75|287.75|0
1643988650000|2022-02-04 15:30:50|293.69|287.69|293.3|287.3|293.69|287.69|293.29|287.29|0
1643988660000|2022-02-04 15:31:00|293.31|287.31|293.18|287.18|293.31|287.31|293.15|287.15|0
1643988670000|2022-02-04 15:31:10|293.23|287.23|293.47|287.47|293.47|287.47|293.23|287.23|0
1643988680000|2022-02-04 15:31:20|294.44|288.44|295.09|289.09|295.09|289.09|294.44|288.44|0
1643988690000|2022-02-04 15:31:30|295.08|289.08|295.08|289.08|295.12|289.12|295.08|289.08|0
1643988700000|2022-02-04 15:31:40|295.03|289.03|295.13|289.13|295.13|289.13|294.97|288.97|0
1643988710000|2022-02-04 15:31:50|295.05|289.05|295.03|289.03|295.06|289.06|295.02|289.02|0
1643988720000|2022-02-04 15:32:00|295.04|289.04|295.09|289.09|295.09|289.09|295.02|289.02|0
1643988730000|2022-02-04 15:32:10|295.24|289.24|295.25|289.25|295.25|289.25|295.23|289.23|0
1643988740000|2022-02-04 15:32:20|295.26|289.26|295.33|289.33|295.34|289.34|295.26|289.26|0
1643988750000|2022-02-04 15:32:30|295.34|289.34|295.32|289.32|295.46|289.46|295.32|289.32|0
1643988760000|2022-02-04 15:32:40|295.22|289.22|295.23|289.23|295.23|289.23|295.22|289.22|0
1643988770000|2022-02-04 15:32:50|295.2|289.2|295.14|289.14|295.2|289.2|295.12|289.12|0
1643988780000|2022-02-04 15:33:00|295.17|289.17|295.15|289.15|295.19|289.19|295.12|289.12|0
1643988790000|2022-02-04 15:33:10|295.13|289.13|295.11|289.11|295.13|289.13|295.1|289.1|0
1643988800000|2022-02-04 15:33:20|295.12|289.12|295.1|289.1|295.12|289.12|295.1|289.1|0
1643988810000|2022-02-04 15:33:30|295.09|289.09|295.17|289.17|295.18|289.18|295.09|289.09|0
1643988820000|2022-02-04 15:33:40|295.2|289.2|295.43|289.43|295.48|289.48|295.2|289.2|0
1643988830000|2022-02-04 15:33:50|295.42|289.42|295.74|289.74|295.74|289.74|295.4|289.4|0
1643988840000|2022-02-04 15:34:00|295.81|289.81|295.74|289.74|295.88|289.88|295.73|289.73|0
1643988850000|2022-02-04 15:34:10|295.76|289.76|295.74|289.74|295.77|289.77|295.69|289.69|0
1643988860000|2022-02-04 15:34:20|295.78|289.78|295.86|289.86|295.86|289.86|295.78|289.78|0
1643988870000|2022-02-04 15:34:30|295.92|289.92|296.01|290.01|296.01|290.01|295.9|289.9|0
1643988880000|2022-02-04 15:34:40|296.02|290.02|296.13|290.13|296.13|290.13|296.02|290.02|0
1643988890000|2022-02-04 15:34:50|296.15|290.15|296.14|290.14|296.17|290.17|296.14|290.14|0
1643988900000|2022-02-04 15:35:00|296.13|290.13|296.18|290.18|296.19|290.19|296.13|290.13|0
1643988910000|2022-02-04 15:35:10|296.19|290.19|296.1|290.1|296.19|290.19|296.1|290.1|0
1643988920000|2022-02-04 15:35:20|296.11|290.11|296.14|290.14|296.2|290.2|296.11|290.11|0
1643988930000|2022-02-04 15:35:30|296.15|290.15|296.05|290.05|296.16|290.16|296.04|290.04|0
1643988940000|2022-02-04 15:35:40|296.07|290.07|296.15|290.15|296.21|290.21|296.07|290.07|0
1643988950000|2022-02-04 15:35:50|296.16|290.16|296.05|290.05|296.17|290.17|296.05|290.05|0
1643988960000|2022-02-04 15:36:00|296.03|290.03|295.85|289.85|296.04|290.04|295.85|289.85|0
1643988970000|2022-02-04 15:36:10|295.84|289.84|296.05|290.05|296.05|290.05|295.77|289.77|0
1643988980000|2022-02-04 15:36:20|296.04|290.04|296.01|290.01|296.04|290.04|295.97|289.97|0
1643988990000|2022-02-04 15:36:30|296|290|295.83|289.83|296|290|295.83|289.83|0
1643989000000|2022-02-04 15:36:40|295.82|289.82|295.76|289.76|295.82|289.82|295.76|289.76|0
1643989010000|2022-02-04 15:36:50|295.77|289.77|295.78|289.78|295.78|289.78|295.77|289.77|0
1643989020000|2022-02-04 15:37:00|295.77|289.77|295.73|289.73|295.79|289.79|295.71|289.71|0
1643989030000|2022-02-04 15:37:10|295.72|289.72|295.78|289.78|295.78|289.78|295.55|289.55|0
1643989040000|2022-02-04 15:37:20|295.81|289.81|295.69|289.69|295.83|289.83|295.68|289.68|0
1643989050000|2022-02-04 15:37:30|295.68|289.68|295.57|289.57|295.68|289.68|295.52|289.52|0
1643989060000|2022-02-04 15:37:40|295.63|289.63|295.6|289.6|295.64|289.64|295.6|289.6|0
1643989070000|2022-02-04 15:37:50|295.48|289.48|295.48|289.48|295.48|289.48|295.48|289.48|0
1643989080000|2022-02-04 15:38:00|295.49|289.49|295.49|289.49|295.49|289.49|295.49|289.49|0
1643989090000|2022-02-04 15:38:10|295.45|289.45|295.34|289.34|295.46|289.46|295.33|289.33|0
1643989100000|2022-02-04 15:38:20|295.37|289.37|295.35|289.35|295.42|289.42|295.35|289.35|0
1643989110000|2022-02-04 15:38:30|295.14|289.14|295.09|289.09|295.15|289.15|295.07|289.07|0
1643989120000|2022-02-04 15:38:40|295.08|289.08|294.98|288.98|295.08|289.08|294.98|288.98|0
1643989130000|2022-02-04 15:38:50|294.97|288.97|294.76|288.76|294.97|288.97|294.75|288.75|0
1643989140000|2022-02-04 15:39:00|294.75|288.75|294.6|288.6|294.75|288.75|294.59|288.59|0
1643989150000|2022-02-04 15:39:10|294.56|288.56|294.6|288.6|294.6|288.6|294.55|288.55|0
1643989160000|2022-02-04 15:39:20|294.59|288.59|294.53|288.53|294.59|288.59|294.53|288.53|0
1643989170000|2022-02-04 15:39:30|294.5|288.5|294.7|288.7|294.7|288.7|294.5|288.5|0
1643989180000|2022-02-04 15:39:40|294.69|288.69|294.69|288.69|294.7|288.7|294.66|288.66|0
1643989190000|2022-02-04 15:39:50|294.7|288.7|294.66|288.66|294.7|288.7|294.65|288.65|0
1643989200000|2022-02-04 15:40:00|294.65|288.65|294.7|288.7|294.7|288.7|294.65|288.65|0
1643989210000|2022-02-04 15:40:10|294.69|288.69|294.85|288.85|294.87|288.87|294.69|288.69|0
1643989220000|2022-02-04 15:40:20|294.84|288.84|294.81|288.81|294.85|288.85|294.81|288.81|0
1643989230000|2022-02-04 15:40:30|294.87|288.87|294.85|288.85|294.89|288.89|294.85|288.85|0
1643989240000|2022-02-04 15:40:40|294.82|288.82|295|289|295|289|294.81|288.81|0
1643989250000|2022-02-04 15:40:50|294.99|288.99|294.98|288.98|294.99|288.99|294.98|288.98|0
1643989260000|2022-02-04 15:41:00|294.99|288.99|294.86|288.86|294.99|288.99|294.86|288.86|0
1643989270000|2022-02-04 15:41:10|294.85|288.85|294.78|288.78|294.86|288.86|294.78|288.78|0
1643989280000|2022-02-04 15:41:20|294.79|288.79|294.79|288.79|294.79|288.79|294.78|288.78|0
1643989290000|2022-02-04 15:41:30|294.77|288.77|294.76|288.76|294.77|288.77|294.76|288.76|0
1643989300000|2022-02-04 15:41:40|294.75|288.75|294.73|288.73|294.75|288.75|294.72|288.72|0
1643989310000|2022-02-04 15:41:50|294.7|288.7|295.03|289.03|295.03|289.03|294.7|288.7|0
1643989320000|2022-02-04 15:42:00|295.05|289.05|295.09|289.09|295.09|289.09|295.05|289.05|0
1643989330000|2022-02-04 15:42:10|295.06|289.06|295.05|289.05|295.06|289.06|295.05|289.05|0
1643989340000|2022-02-04 15:42:20|295.02|289.02|294.99|288.99|295.02|289.02|294.95|288.95|0
1643989350000|2022-02-04 15:42:30|294.98|288.98|294.82|288.82|294.98|288.98|294.8|288.8|0
1643989360000|2022-02-04 15:42:40|294.83|288.83|295.04|289.04|295.04|289.04|294.82|288.82|0
1643989370000|2022-02-04 15:42:50|295.01|289.01|295.02|289.02|295.02|289.02|294.94|288.94|0
1643989380000|2022-02-04 15:43:00|295.01|289.01|294.99|288.99|295.01|289.01|294.98|288.98|0
1643989390000|2022-02-04 15:43:10|294.98|288.98|294.97|288.97|294.99|288.99|294.97|288.97|0
1643989400000|2022-02-04 15:43:20|294.93|288.93|294.88|288.88|294.95|288.95|294.88|288.88|0
1643989410000|2022-02-04 15:43:30|294.86|288.86|294.83|288.83|294.86|288.86|294.83|288.83|0
1643989420000|2022-02-04 15:43:40|294.84|288.84|294.62|288.62|294.84|288.84|294.62|288.62|0
1643989430000|2022-02-04 15:43:50|294.63|288.63|294.68|288.68|294.68|288.68|294.62|288.62|0
1643989440000|2022-02-04 15:44:00|294.65|288.65|294.57|288.57|294.65|288.65|294.57|288.57|0
1643989450000|2022-02-04 15:44:10|294.53|288.53|294.48|288.48|294.53|288.53|294.48|288.48|0
1643989460000|2022-02-04 15:44:20|294.49|288.49|294.51|288.51|294.51|288.51|294.49|288.49|0
1643989470000|2022-02-04 15:44:30|294.52|288.52|294.51|288.51|294.52|288.52|294.51|288.51|0
1643989480000|2022-02-04 15:44:40|294.5|288.5|294.5|288.5|294.51|288.51|294.49|288.49|0
1643989490000|2022-02-04 15:44:50|294.42|288.42|294.43|288.43|294.43|288.43|294.41|288.41|0
1643989500000|2022-02-04 15:45:00|294.42|288.42|293.95|287.95|294.43|288.43|293.95|287.95|0
1643989510000|2022-02-04 15:45:10|293.94|287.94|293.84|287.84|293.94|287.94|293.84|287.84|0
1643989520000|2022-02-04 15:45:20|293.63|287.63|293.55|287.55|293.63|287.63|293.51|287.51|0
1643989530000|2022-02-04 15:45:30|293.53|287.53|293.52|287.52|293.53|287.53|293.51|287.51|0
1643989540000|2022-02-04 15:45:40|293.51|287.51|293.51|287.51|293.51|287.51|293.51|287.51|0
1643989550000|2022-02-04 15:45:50|293.52|287.52|293.42|287.42|293.52|287.52|293.42|287.42|0
1643989560000|2022-02-04 15:46:00|293.45|287.45|293.37|287.37|293.45|287.45|293.37|287.37|0
1643989570000|2022-02-04 15:46:10|293.38|287.38|293.28|287.28|293.38|287.38|293.27|287.27|0
1643989580000|2022-02-04 15:46:20|293.27|287.27|293.29|287.29|293.29|287.29|293.27|287.27|0
1643989590000|2022-02-04 15:46:30|293.28|287.28|293.27|287.27|293.28|287.28|293.27|287.27|0
1643989600000|2022-02-04 15:46:40|293.26|287.26|293.3|287.3|293.3|287.3|293.26|287.26|0
1643989610000|2022-02-04 15:46:50|293.31|287.31|293.29|287.29|293.31|287.31|293.29|287.29|0
1643989620000|2022-02-04 15:47:00|293.24|287.24|293.19|287.19|293.24|287.24|293.13|287.13|0
1643989630000|2022-02-04 15:47:10|293.12|287.12|293.13|287.13|293.14|287.14|293.12|287.12|0
1643989640000|2022-02-04 15:47:20|293.12|287.12|292.95|286.95|293.12|287.12|292.95|286.95|0
1643989650000|2022-02-04 15:47:30|292.94|286.94|292.93|286.93|292.94|286.94|292.93|286.93|0
1643989660000|2022-02-04 15:47:40|292.98|286.98|292.9|286.9|292.98|286.98|292.9|286.9|0
1643989670000|2022-02-04 15:47:50|292.91|286.91|292.61|286.61|292.91|286.91|292.61|286.61|0
1643989680000|2022-02-04 15:48:00|292.59|286.59|292.58|286.58|292.59|286.59|292.54|286.54|0
1643989690000|2022-02-04 15:48:10|292.57|286.57|292.58|286.58|292.65|286.65|292.57|286.57|0
1643989700000|2022-02-04 15:48:20|292.66|286.66|292.86|286.86|292.86|286.86|292.65|286.65|0
1643989710000|2022-02-04 15:48:30|292.72|286.72|292.75|286.75|292.78|286.78|292.67|286.67|0
1643989720000|2022-02-04 15:48:40|292.76|286.76|292.75|286.75|292.76|286.76|292.75|286.75|0
1643989730000|2022-02-04 15:48:50|292.72|286.72|292.7|286.7|292.75|286.75|292.7|286.7|0
1643989740000|2022-02-04 15:49:00|292.64|286.64|292.76|286.76|292.77|286.77|292.63|286.63|0
1643989750000|2022-02-04 15:49:10|292.75|286.75|292.76|286.76|292.77|286.77|292.75|286.75|0
1643989760000|2022-02-04 15:49:20|292.75|286.75|292.78|286.78|292.78|286.78|292.74|286.74|0
1643989770000|2022-02-04 15:49:30|292.8|286.8|292.8|286.8|292.8|286.8|292.8|286.8|0
1643989780000|2022-02-04 15:49:40|292.77|286.77|292.81|286.81|292.81|286.81|292.77|286.77|0
1643989790000|2022-02-04 15:49:50|292.8|286.8|292.79|286.79|292.81|286.81|292.78|286.78|0
1643989800000|2022-02-04 15:50:00|292.8|286.8|292.93|286.93|292.94|286.94|292.8|286.8|0
1643989810000|2022-02-04 15:50:10|292.9|286.9|292.92|286.92|292.92|286.92|292.88|286.88|0
1643989820000|2022-02-04 15:50:20|292.91|286.91|292.92|286.92|292.92|286.92|292.89|286.89|0
1643989830000|2022-02-04 15:50:30|292.91|286.91|292.89|286.89|292.92|286.92|292.88|286.88|0
1643989840000|2022-02-04 15:50:40|292.8|286.8|292.88|286.88|292.89|286.89|292.8|286.8|0
1643989850000|2022-02-04 15:50:50|292.84|286.84|292.83|286.83|292.84|286.84|292.83|286.83|0
1643989860000|2022-02-04 15:51:00|292.82|286.82|292.83|286.83|292.83|286.83|292.82|286.82|0
1643989880000|2022-02-04 15:51:20|292.84|286.84|292.79|286.79|292.84|286.84|292.79|286.79|0
1643989890000|2022-02-04 15:51:30|292.78|286.78|292.82|286.82|292.82|286.82|292.78|286.78|0
1643989900000|2022-02-04 15:51:40|292.83|286.83|292.8|286.8|292.83|286.83|292.8|286.8|0
1643989910000|2022-02-04 15:51:50|292.73|286.73|292.73|286.73|292.73|286.73|292.72|286.72|0
1643989920000|2022-02-04 15:52:00|292.74|286.74|292.57|286.57|292.75|286.75|292.57|286.57|0
1643989930000|2022-02-04 15:52:10|292.38|286.38|292.41|286.41|292.41|286.41|292.38|286.38|0
1643989940000|2022-02-04 15:52:20|292.39|286.39|292.21|286.21|292.39|286.39|292.21|286.21|0
1643989950000|2022-02-04 15:52:30|292.2|286.2|292.3|286.3|292.3|286.3|292.19|286.19|0
1643989960000|2022-02-04 15:52:40|292.37|286.37|292.31|286.31|292.37|286.37|292.31|286.31|0
1643989970000|2022-02-04 15:52:50|292.3|286.3|292.24|286.24|292.3|286.3|292.2|286.2|0
1643989980000|2022-02-04 15:53:00|292.25|286.25|292.26|286.26|292.27|286.27|292.25|286.25|0
1643989990000|2022-02-04 15:53:10|292.27|286.27|292.26|286.26|292.27|286.27|292.25|286.25|0
1643990000000|2022-02-04 15:53:20|292.27|286.27|292.35|286.35|292.35|286.35|292.27|286.27|0
1643990010000|2022-02-04 15:53:30|292.39|286.39|292.45|286.45|292.45|286.45|292.34|286.34|0
1643990020000|2022-02-04 15:53:40|292.44|286.44|292.43|286.43|292.44|286.44|292.42|286.42|0
1643990030000|2022-02-04 15:53:50|292.42|286.42|292.46|286.46|292.46|286.46|292.4|286.4|0
1643990040000|2022-02-04 15:54:00|292.5|286.5|292.55|286.55|292.55|286.55|292.5|286.5|0
1643990050000|2022-02-04 15:54:10|292.54|286.54|292.49|286.49|292.54|286.54|292.49|286.49|0
1643990060000|2022-02-04 15:54:20|292.57|286.57|292.6|286.6|292.6|286.6|292.57|286.57|0
1643990070000|2022-02-04 15:54:30|292.63|286.63|292.62|286.62|292.63|286.63|292.62|286.62|0
1643990080000|2022-02-04 15:54:40|292.59|286.59|292.56|286.56|292.59|286.59|292.55|286.55|0
1643990100000|2022-02-04 15:55:00|292.51|286.51|292.52|286.52|292.52|286.52|292.51|286.51|0
1643990110000|2022-02-04 15:55:10|292.59|286.59|292.5|286.5|292.61|286.61|292.5|286.5|0
1643990120000|2022-02-04 15:55:20|292.49|286.49|292.46|286.46|292.49|286.49|292.46|286.46|0
1643990130000|2022-02-04 15:55:30|292.45|286.45|292.49|286.49|292.49|286.49|292.33|286.33|0
1643990140000|2022-02-04 15:55:40|292.5|286.5|292.49|286.49|292.5|286.5|292.48|286.48|0
1643990150000|2022-02-04 15:55:50|292.47|286.47|292.56|286.56|292.58|286.58|292.47|286.47|0
1643990160000|2022-02-04 15:56:00|292.54|286.54|292.55|286.55|292.55|286.55|292.54|286.54|0
1643990170000|2022-02-04 15:56:10|292.56|286.56|292.51|286.51|292.57|286.57|292.42|286.42|0
1643990180000|2022-02-04 15:56:20|292.52|286.52|292.36|286.36|292.52|286.52|292.36|286.36|0
1643990190000|2022-02-04 15:56:30|292.35|286.35|292.51|286.51|292.51|286.51|292.35|286.35|0
1643990200000|2022-02-04 15:56:40|292.54|286.54|292.76|286.76|292.76|286.76|292.54|286.54|0
1643990210000|2022-02-04 15:56:50|292.77|286.77|292.78|286.78|292.79|286.79|292.77|286.77|0
1643990220000|2022-02-04 15:57:00|292.79|286.79|292.8|286.8|292.82|286.82|292.77|286.77|0
1643990230000|2022-02-04 15:57:10|292.79|286.79|292.73|286.73|292.79|286.79|292.73|286.73|0
1643990240000|2022-02-04 15:57:20|292.72|286.72|292.73|286.73|292.73|286.73|292.72|286.72|0
1643990250000|2022-02-04 15:57:30|292.72|286.72|292.65|286.65|292.72|286.72|292.65|286.65|0
1643990260000|2022-02-04 15:57:40|292.49|286.49|292.42|286.42|292.49|286.49|292.42|286.42|0
1643990270000|2022-02-04 15:57:50|292.48|286.48|292.48|286.48|292.48|286.48|292.47|286.47|0
1643990280000|2022-02-04 15:58:00|292.44|286.44|292.53|286.53|292.53|286.53|292.43|286.43|0
1643990290000|2022-02-04 15:58:10|292.52|286.52|292.51|286.51|292.52|286.52|292.51|286.51|0
1643990300000|2022-02-04 15:58:20|292.53|286.53|292.53|286.53|292.53|286.53|292.52|286.52|0
1643990310000|2022-02-04 15:58:30|292.5|286.5|292.51|286.51|292.51|286.51|292.5|286.5|0
1643990320000|2022-02-04 15:58:40|292.52|286.52|292.54|286.54|292.54|286.54|292.52|286.52|0
1643990330000|2022-02-04 15:58:50|292.5|286.5|292.5|286.5|292.5|286.5|292.49|286.49|0
1643990340000|2022-02-04 15:59:00|292.47|286.47|292.48|286.48|292.49|286.49|292.47|286.47|0
1643990350000|2022-02-04 15:59:10|292.49|286.49|292.57|286.57|292.57|286.57|292.48|286.48|0
1643990360000|2022-02-04 15:59:20|292.58|286.58|292.71|286.71|292.71|286.71|292.58|286.58|0
1643990370000|2022-02-04 15:59:30|292.72|286.72|292.71|286.71|292.72|286.72|292.71|286.71|0
1643990380000|2022-02-04 15:59:40|292.7|286.7|292.69|286.69|292.71|286.71|292.69|286.69|0
1643990390000|2022-02-04 15:59:50|292.7|286.7|292.66|286.66|292.7|286.7|292.65|286.65|0
1643990400000|2022-02-04 16:00:00|292.65|286.65|292.6|286.6|292.65|286.65|292.59|286.59|0
1643990410000|2022-02-04 16:00:10|292.59|286.59|292.47|286.47|292.59|286.59|292.47|286.47|0
1643990420000|2022-02-04 16:00:20|292.43|286.43|292.4|286.4|292.43|286.43|292.39|286.39|0
1643990430000|2022-02-04 16:00:30|292.39|286.39|292.44|286.44|292.44|286.44|292.37|286.37|0
1643990440000|2022-02-04 16:00:40|292.47|286.47|292.54|286.54|292.54|286.54|292.45|286.45|0
1643990450000|2022-02-04 16:00:50|292.58|286.58|292.73|286.73|292.73|286.73|292.58|286.58|0
1643990460000|2022-02-04 16:01:00|292.72|286.72|292.74|286.74|292.74|286.74|292.72|286.72|0
1643990470000|2022-02-04 16:01:10|292.75|286.75|292.9|286.9|292.9|286.9|292.74|286.74|0
1643990480000|2022-02-04 16:01:20|292.92|286.92|292.87|286.87|292.92|286.92|292.87|286.87|0
1643990490000|2022-02-04 16:01:30|292.92|286.92|293.11|287.11|293.12|287.12|292.91|286.91|0
1643990500000|2022-02-04 16:01:40|293.13|287.13|293.14|287.14|293.14|287.14|293.13|287.13|0
1643990510000|2022-02-04 16:01:50|293.13|287.13|293.16|287.16|293.16|287.16|293.13|287.13|0
1643990520000|2022-02-04 16:02:00|293.18|287.18|293.25|287.25|293.29|287.29|293.18|287.18|0
1643990530000|2022-02-04 16:02:10|293.28|287.28|293.26|287.26|293.28|287.28|293.26|287.26|0
1643990540000|2022-02-04 16:02:20|293.25|287.25|293.31|287.31|293.31|287.31|293.25|287.25|0
1643990550000|2022-02-04 16:02:30|293.32|287.32|293.41|287.41|293.41|287.41|293.32|287.32|0
1643990560000|2022-02-04 16:02:40|293.37|287.37|293.34|287.34|293.39|287.39|293.34|287.34|0
1643990570000|2022-02-04 16:02:50|293.35|287.35|293.32|287.32|293.37|287.37|293.32|287.32|0
1643990580000|2022-02-04 16:03:00|293.33|287.33|293.33|287.33|293.34|287.34|293.33|287.33|0
1643990590000|2022-02-04 16:03:10|293.34|287.34|293.32|287.32|293.34|287.34|293.32|287.32|0
1643990600000|2022-02-04 16:03:20|293.3|287.3|293.3|287.3|293.3|287.3|293.3|287.3|0
1643990610000|2022-02-04 16:03:30|293.36|287.36|293.36|287.36|293.36|287.36|293.35|287.35|0
1643990620000|2022-02-04 16:03:40|293.37|287.37|293.44|287.44|293.44|287.44|293.37|287.37|0
1643990630000|2022-02-04 16:03:50|293.41|287.41|293.45|287.45|293.45|287.45|293.41|287.41|0
1643990640000|2022-02-04 16:04:00|293.47|287.47|293.51|287.51|293.51|287.51|293.47|287.47|0
1643990650000|2022-02-04 16:04:10|293.48|287.48|293.51|287.51|293.53|287.53|293.48|287.48|0
1643990660000|2022-02-04 16:04:20|293.52|287.52|293.52|287.52|293.53|287.53|293.51|287.51|0
1643990670000|2022-02-04 16:04:30|293.55|287.55|293.59|287.59|293.59|287.59|293.55|287.55|0
1643990680000|2022-02-04 16:04:40|293.58|287.58|293.59|287.59|293.59|287.59|293.58|287.58|0
1643990690000|2022-02-04 16:04:50|293.61|287.61|293.59|287.59|293.61|287.61|293.59|287.59|0
1643990700000|2022-02-04 16:05:00|293.6|287.6|293.61|287.61|293.61|287.61|293.59|287.59|0
1643990710000|2022-02-04 16:05:10|293.6|287.6|293.6|287.6|293.61|287.61|293.6|287.6|0
1643990720000|2022-02-04 16:05:20|293.61|287.61|293.64|287.64|293.65|287.65|293.6|287.6|0
1643990730000|2022-02-04 16:05:30|293.61|287.61|293.61|287.61|293.61|287.61|293.61|287.61|0
1643990740000|2022-02-04 16:05:40|293.68|287.68|293.65|287.65|293.68|287.68|293.65|287.65|0
1643990750000|2022-02-04 16:05:50|293.63|287.63|293.58|287.58|293.63|287.63|293.57|287.57|0
1643990760000|2022-02-04 16:06:00|293.57|287.57|293.46|287.46|293.57|287.57|293.46|287.46|0
1643990770000|2022-02-04 16:06:10|293.47|287.47|293.41|287.41|293.47|287.47|293.41|287.41|0
1643990780000|2022-02-04 16:06:20|293.38|287.38|293.41|287.41|293.41|287.41|293.38|287.38|0
1643990790000|2022-02-04 16:06:30|293.59|287.59|293.6|287.6|293.62|287.62|293.59|287.59|0
1643990800000|2022-02-04 16:06:40|293.59|287.59|293.58|287.58|293.59|287.59|293.58|287.58|0
1643990810000|2022-02-04 16:06:50|293.57|287.57|293.58|287.58|293.58|287.58|293.57|287.57|0
1643990820000|2022-02-04 16:07:00|293.57|287.57|293.54|287.54|293.57|287.57|293.54|287.54|0
1643990830000|2022-02-04 16:07:10|293.42|287.42|293.39|287.39|293.42|287.42|293.39|287.39|0
1643990840000|2022-02-04 16:07:20|293.38|287.38|293.28|287.28|293.38|287.38|293.27|287.27|0
1643990850000|2022-02-04 16:07:30|293.29|287.29|293.32|287.32|293.32|287.32|293.29|287.29|0
1643990860000|2022-02-04 16:07:40|293.3|287.3|293.28|287.28|293.3|287.3|293.28|287.28|0
1643990870000|2022-02-04 16:07:50|293.3|287.3|293.19|287.19|293.3|287.3|293.19|287.19|0
1643990880000|2022-02-04 16:08:00|293.14|287.14|293.15|287.15|293.15|287.15|293.13|287.13|0
1643990890000|2022-02-04 16:08:10|293.16|287.16|293.14|287.14|293.16|287.16|293.14|287.14|0
1643990900000|2022-02-04 16:08:20|293.13|287.13|293.13|287.13|293.14|287.14|293.13|287.13|0
1643990910000|2022-02-04 16:08:30|293.11|287.11|293.11|287.11|293.12|287.12|293.11|287.11|0
1643990920000|2022-02-04 16:08:40|293.17|287.17|293.17|287.17|293.17|287.17|293.17|287.17|0
1643990930000|2022-02-04 16:08:50|293.19|287.19|293.23|287.23|293.23|287.23|293.18|287.18|0
1643990940000|2022-02-04 16:09:00|293.19|287.19|293.24|287.24|293.25|287.25|293.19|287.19|0
1643990950000|2022-02-04 16:09:10|293.28|287.28|293.21|287.21|293.28|287.28|293.21|287.21|0
1643990960000|2022-02-04 16:09:20|293.19|287.19|293.2|287.2|293.2|287.2|293.19|287.19|0
1643990970000|2022-02-04 16:09:30|293.19|287.19|293.2|287.2|293.2|287.2|293.19|287.19|0
1643990980000|2022-02-04 16:09:40|293.19|287.19|293.19|287.19|293.19|287.19|293.19|287.19|0
1643990990000|2022-02-04 16:09:50|293.18|287.18|293.18|287.18|293.18|287.18|293.18|287.18|0
1643991000000|2022-02-04 16:10:00|293.25|287.25|293.25|287.25|293.25|287.25|293.25|287.25|0
1643991010000|2022-02-04 16:10:10|293.26|287.26|293.26|287.26|293.27|287.27|293.26|287.26|0
1643991020000|2022-02-04 16:10:20|293.2|287.2|293.05|287.05|293.2|287.2|293.04|287.04|0
1643991030000|2022-02-04 16:10:30|293.03|287.03|292.78|286.78|293.03|287.03|292.78|286.78|0
1643991040000|2022-02-04 16:10:40|292.75|286.75|292.59|286.59|292.75|286.75|292.59|286.59|0
1643991050000|2022-02-04 16:10:50|292.53|286.53|292.34|286.34|292.53|286.53|292.34|286.34|0
1643991060000|2022-02-04 16:11:00|292.33|286.33|292.27|286.27|292.33|286.33|292.27|286.27|0
1643991070000|2022-02-04 16:11:10|292.28|286.28|292.27|286.27|292.28|286.28|292.27|286.27|0
1643991080000|2022-02-04 16:11:20|292.26|286.26|292.25|286.25|292.26|286.26|292.25|286.25|0
1643991090000|2022-02-04 16:11:30|292.22|286.22|292.03|286.03|292.22|286.22|292.03|286.03|0
1643991100000|2022-02-04 16:11:40|291.99|285.99|291.99|285.99|291.99|285.99|291.99|285.99|0
1643991110000|2022-02-04 16:11:50|291.98|285.98|291.71|285.71|291.98|285.98|291.7|285.7|0
1643991120000|2022-02-04 16:12:00|291.72|285.72|291.66|285.66|291.72|285.72|291.64|285.64|0
1643991130000|2022-02-04 16:12:10|291.59|285.59|291.52|285.52|291.59|285.59|291.52|285.52|0
1643991140000|2022-02-04 16:12:20|291.54|285.54|291.41|285.41|291.54|285.54|291.4|285.4|0
1643991150000|2022-02-04 16:12:30|291.42|285.42|291.42|285.42|291.42|285.42|291.41|285.41|0
1643991160000|2022-02-04 16:12:40|291.33|285.33|291.24|285.24|291.33|285.33|291.24|285.24|0
1643991170000|2022-02-04 16:12:50|291.23|285.23|291.24|285.24|291.24|285.24|291.23|285.23|0
1643991180000|2022-02-04 16:13:00|291.37|285.37|291.42|285.42|291.42|285.42|291.37|285.37|0
1643991190000|2022-02-04 16:13:10|291.41|285.41|291.36|285.36|291.41|285.41|291.35|285.35|0
1643991200000|2022-02-04 16:13:20|291.39|285.39|291.73|285.73|291.73|285.73|291.39|285.39|0
1643991210000|2022-02-04 16:13:30|291.72|285.72|291.7|285.7|291.73|285.73|291.7|285.7|0
1643991220000|2022-02-04 16:13:40|291.69|285.69|291.7|285.7|291.7|285.7|291.69|285.69|0
1643991230000|2022-02-04 16:13:50|291.73|285.73|291.62|285.62|291.73|285.73|291.62|285.62|0
1643991240000|2022-02-04 16:14:00|291.61|285.61|291.66|285.66|291.66|285.66|291.6|285.6|0
1643991250000|2022-02-04 16:14:10|291.65|285.65|291.61|285.61|291.65|285.65|291.61|285.61|0
1643991260000|2022-02-04 16:14:20|291.6|285.6|291.59|285.59|291.6|285.6|291.59|285.59|0
1643991270000|2022-02-04 16:14:30|291.58|285.58|291.57|285.57|291.58|285.58|291.56|285.56|0
1643991280000|2022-02-04 16:14:40|291.56|285.56|291.53|285.53|291.58|285.58|291.53|285.53|0
1643991290000|2022-02-04 16:14:50|291.54|285.54|291.52|285.52|291.54|285.54|291.51|285.51|0
1643991300000|2022-02-04 16:15:00|291.51|285.51|291.46|285.46|291.51|285.51|291.46|285.46|0
1643991310000|2022-02-04 16:15:10|291.45|285.45|291.29|285.29|291.45|285.45|291.29|285.29|0
1643991320000|2022-02-04 16:15:20|291.38|285.38|291.42|285.42|291.42|285.42|291.38|285.38|0
1643991330000|2022-02-04 16:15:30|291.37|285.37|291.44|285.44|291.45|285.45|291.37|285.37|0
1643991340000|2022-02-04 16:15:40|291.42|285.42|291.13|285.13|291.42|285.42|291.13|285.13|0
1643991350000|2022-02-04 16:15:50|291.11|285.11|291.22|285.22|291.23|285.23|291.11|285.11|0
1643991360000|2022-02-04 16:16:00|291.23|285.23|291.23|285.23|291.23|285.23|291.23|285.23|0
1643991370000|2022-02-04 16:16:10|291.26|285.26|291.29|285.29|291.29|285.29|291.26|285.26|0
1643991380000|2022-02-04 16:16:20|291.3|285.3|291.3|285.3|291.3|285.3|291.3|285.3|0
1643991390000|2022-02-04 16:16:30|291.31|285.31|291.31|285.31|291.32|285.32|291.31|285.31|0
1643991400000|2022-02-04 16:16:40|291.32|285.32|291.31|285.31|291.37|285.37|291.29|285.29|0
1643991410000|2022-02-04 16:16:50|291.32|285.32|291.41|285.41|291.41|285.41|291.32|285.32|0
1643991420000|2022-02-04 16:17:00|291.43|285.43|291.48|285.48|291.52|285.52|291.43|285.43|0
1643991430000|2022-02-04 16:17:10|291.49|285.49|291.43|285.43|291.49|285.49|291.43|285.43|0
1643991440000|2022-02-04 16:17:20|291.42|285.42|291.42|285.42|291.43|285.43|291.42|285.42|0
1643991450000|2022-02-04 16:17:30|291.45|285.45|291.49|285.49|291.5|285.5|291.45|285.45|0
1643991460000|2022-02-04 16:17:40|291.48|285.48|291.52|285.52|291.52|285.52|291.48|285.48|0
1643991470000|2022-02-04 16:17:50|291.5|285.5|291.57|285.57|291.57|285.57|291.49|285.49|0
1643991480000|2022-02-04 16:18:00|291.68|285.68|291.75|285.75|291.75|285.75|291.68|285.68|0
1643991490000|2022-02-04 16:18:10|291.74|285.74|291.7|285.7|291.74|285.74|291.7|285.7|0
1643991500000|2022-02-04 16:18:20|291.67|285.67|291.69|285.69|291.69|285.69|291.65|285.65|0
1643991510000|2022-02-04 16:18:30|291.71|285.71|291.74|285.74|291.74|285.74|291.71|285.71|0
1643991520000|2022-02-04 16:18:40|291.75|285.75|291.73|285.73|291.75|285.75|291.73|285.73|0
1643991530000|2022-02-04 16:18:50|291.82|285.82|291.84|285.84|291.84|285.84|291.8|285.8|0
1643991540000|2022-02-04 16:19:00|291.86|285.86|292.1|286.1|292.1|286.1|291.86|285.86|0
1643991550000|2022-02-04 16:19:10|292.11|286.11|292.15|286.15|292.15|286.15|292.11|286.11|0
1643991560000|2022-02-04 16:19:20|292.16|286.16|292.17|286.17|292.17|286.17|292.16|286.16|0
1643991570000|2022-02-04 16:19:30|292.18|286.18|292.18|286.18|292.18|286.18|292.18|286.18|0
1643991580000|2022-02-04 16:19:40|292.3|286.3|292.3|286.3|292.3|286.3|292.3|286.3|0
1643991590000|2022-02-04 16:19:50|292.36|286.36|292.4|286.4|292.4|286.4|292.35|286.35|0
1643991600000|2022-02-04 16:20:00|292.41|286.41|292.8|286.8|292.8|286.8|292.4|286.4|0
1643991610000|2022-02-04 16:20:10|292.81|286.81|292.9|286.9|292.92|286.92|292.81|286.81|0
1643991630000|2022-02-04 16:20:30|292.89|286.89|292.89|286.89|292.92|286.92|292.89|286.89|0
1643991640000|2022-02-04 16:20:40|292.9|286.9|292.94|286.94|292.94|286.94|292.89|286.89|0
1643991650000|2022-02-04 16:20:50|292.91|286.91|292.92|286.92|292.92|286.92|292.91|286.91|0
1643991660000|2022-02-04 16:21:00|292.93|286.93|292.95|286.95|292.95|286.95|292.93|286.93|0
1643991670000|2022-02-04 16:21:10|292.94|286.94|292.78|286.78|292.94|286.94|292.78|286.78|0
1643991680000|2022-02-04 16:21:20|292.75|286.75|292.76|286.76|292.76|286.76|292.75|286.75|0
1643991690000|2022-02-04 16:21:30|292.75|286.75|292.72|286.72|292.76|286.76|292.72|286.72|0
1643991700000|2022-02-04 16:21:40|292.71|286.71|292.69|286.69|292.71|286.71|292.69|286.69|0
1643991710000|2022-02-04 16:21:50|292.7|286.7|292.62|286.62|292.7|286.7|292.62|286.62|0
1643991720000|2022-02-04 16:22:00|292.58|286.58|292.57|286.57|292.58|286.58|292.56|286.56|0
1643991730000|2022-02-04 16:22:10|292.56|286.56|292.56|286.56|292.56|286.56|292.55|286.55|0
1643991740000|2022-02-04 16:22:20|292.55|286.55|292.56|286.56|292.56|286.56|292.55|286.55|0
1643991750000|2022-02-04 16:22:30|292.54|286.54|292.56|286.56|292.56|286.56|292.54|286.54|0
1643991760000|2022-02-04 16:22:40|292.58|286.58|292.53|286.53|292.58|286.58|292.53|286.53|0
1643991770000|2022-02-04 16:22:50|292.49|286.49|292.65|286.65|292.66|286.66|292.49|286.49|0
1643991780000|2022-02-04 16:23:00|292.66|286.66|292.72|286.72|292.72|286.72|292.66|286.66|0
1643991790000|2022-02-04 16:23:10|292.71|286.71|292.65|286.65|292.71|286.71|292.65|286.65|0
1643991800000|2022-02-04 16:23:20|292.64|286.64|292.65|286.65|292.65|286.65|292.64|286.64|0
1643991810000|2022-02-04 16:23:30|292.72|286.72|292.77|286.77|292.77|286.77|292.72|286.72|0
1643991820000|2022-02-04 16:23:40|292.8|286.8|292.8|286.8|292.8|286.8|292.79|286.79|0
1643991830000|2022-02-04 16:23:50|292.79|286.79|292.83|286.83|292.83|286.83|292.79|286.79|0
1643991840000|2022-02-04 16:24:00|292.85|286.85|292.95|286.95|292.96|286.96|292.85|286.85|0
1643991850000|2022-02-04 16:24:10|292.94|286.94|292.94|286.94|292.95|286.95|292.94|286.94|0
1643991860000|2022-02-04 16:24:20|292.95|286.95|292.95|286.95|292.95|286.95|292.95|286.95|0
1643991870000|2022-02-04 16:24:30|293.13|287.13|293.32|287.32|293.33|287.33|293.13|287.13|0
1643991880000|2022-02-04 16:24:40|293.54|287.54|293.46|287.46|293.54|287.54|293.46|287.46|0
1643991890000|2022-02-04 16:24:50|293.47|287.47|293.47|287.47|293.47|287.47|293.46|287.46|0
1643991900000|2022-02-04 16:25:00|293.48|287.48|293.48|287.48|293.48|287.48|293.48|287.48|0
1643991910000|2022-02-04 16:25:10|293.49|287.49|293.74|287.74|293.74|287.74|293.49|287.49|0
1643991920000|2022-02-04 16:25:20|293.88|287.88|293.88|287.88|293.88|287.88|293.88|287.88|0
1643991930000|2022-02-04 16:25:30|293.89|287.89|294|288|294.04|288.04|293.89|287.89|0
1643991940000|2022-02-04 16:25:40|294.01|288.01|294.09|288.09|294.09|288.09|293.99|287.99|0
1643991950000|2022-02-04 16:25:50|294.1|288.1|294.15|288.15|294.15|288.15|294.1|288.1|0
1643991960000|2022-02-04 16:26:00|294.18|288.18|294.27|288.27|294.27|288.27|294.18|288.18|0
1643991970000|2022-02-04 16:26:10|294.31|288.31|294.4|288.4|294.4|288.4|294.31|288.31|0
1643991980000|2022-02-04 16:26:20|294.41|288.41|294.43|288.43|294.43|288.43|294.41|288.41|0
1643991990000|2022-02-04 16:26:30|294.47|288.47|294.48|288.48|294.49|288.49|294.46|288.46|0
1643992000000|2022-02-04 16:26:40|294.49|288.49|294.72|288.72|294.73|288.73|294.49|288.49|0
1643992010000|2022-02-04 16:26:50|294.75|288.75|294.7|288.7|294.75|288.75|294.7|288.7|0
1643992020000|2022-02-04 16:27:00|294.71|288.71|294.78|288.78|294.78|288.78|294.71|288.71|0
1643992030000|2022-02-04 16:27:10|294.76|288.76|294.85|288.85|294.85|288.85|294.76|288.76|0
1643992040000|2022-02-04 16:27:20|294.84|288.84|294.85|288.85|294.86|288.86|294.83|288.83|0
1643992050000|2022-02-04 16:27:30|294.84|288.84|294.82|288.82|294.84|288.84|294.82|288.82|0
1643992060000|2022-02-04 16:27:40|294.81|288.81|294.81|288.81|294.81|288.81|294.81|288.81|0
1643992070000|2022-02-04 16:27:50|294.85|288.85|294.95|288.95|294.95|288.95|294.85|288.85|0
1643992080000|2022-02-04 16:28:00|294.96|288.96|294.91|288.91|294.96|288.96|294.91|288.91|0
1643992090000|2022-02-04 16:28:10|294.93|288.93|294.87|288.87|294.93|288.93|294.86|288.86|0
1643992100000|2022-02-04 16:28:20|294.86|288.86|294.86|288.86|294.87|288.87|294.85|288.85|0
1643992110000|2022-02-04 16:28:30|294.83|288.83|294.84|288.84|294.84|288.84|294.83|288.83|0
1643992120000|2022-02-04 16:28:40|294.85|288.85|294.86|288.86|294.86|288.86|294.84|288.84|0
1643992130000|2022-02-04 16:28:50|294.83|288.83|294.93|288.93|294.93|288.93|294.8|288.8|0
1643992140000|2022-02-04 16:29:00|294.77|288.77|294.75|288.75|294.77|288.77|294.75|288.75|0
1643992150000|2022-02-04 16:29:10|294.77|288.77|294.75|288.75|294.77|288.77|294.74|288.74|0
1643992160000|2022-02-04 16:29:20|294.72|288.72|294.72|288.72|294.74|288.74|294.72|288.72|0
1643992170000|2022-02-04 16:29:30|294.71|288.71|294.74|288.74|294.74|288.74|294.71|288.71|0
1643992180000|2022-02-04 16:29:40|294.57|288.57|294.58|288.58|294.58|288.58|294.57|288.57|0
1643992190000|2022-02-04 16:29:50|294.57|288.57|294.41|288.41|294.57|288.57|294.41|288.41|0
1643992200000|2022-02-04 16:30:00|294.47|288.47|294.33|288.33|294.49|288.49|294.33|288.33|0
1643992210000|2022-02-04 16:30:10|294.29|288.29|294.2|288.2|294.31|288.31|294.2|288.2|0
1643992220000|2022-02-04 16:30:20|294.19|288.19|294.19|288.19|294.2|288.2|294.19|288.19|0
1643992230000|2022-02-04 16:30:30|294.2|288.2|294.13|288.13|294.2|288.2|294.12|288.12|0
1643992250000|2022-02-04 16:30:50|294.12|288.12|294.04|288.04|294.12|288.12|294.02|288.02|0
1643992260000|2022-02-04 16:31:00|294.03|288.03|294.03|288.03|294.03|288.03|294.03|288.03|0
1643992270000|2022-02-04 16:31:10|293.95|287.95|293.99|287.99|294.01|288.01|293.95|287.95|0
1643992280000|2022-02-04 16:31:20|293.93|287.93|293.93|287.93|293.93|287.93|293.93|287.93|0
1643992290000|2022-02-04 16:31:30|293.92|287.92|293.95|287.95|293.95|287.95|293.92|287.92|0
1643992300000|2022-02-04 16:31:40|293.91|287.91|293.98|287.98|293.98|287.98|293.91|287.91|0
1643992310000|2022-02-04 16:31:50|293.97|287.97|294.16|288.16|294.16|288.16|293.96|287.96|0
1643992320000|2022-02-04 16:32:00|294.17|288.17|294.21|288.21|294.21|288.21|294.16|288.16|0
1643992330000|2022-02-04 16:32:10|294.2|288.2|294.19|288.19|294.2|288.2|294.19|288.19|0
1643992340000|2022-02-04 16:32:20|294.2|288.2|294.31|288.31|294.32|288.32|294.2|288.2|0
1643992350000|2022-02-04 16:32:30|294.34|288.34|294.42|288.42|294.42|288.42|294.33|288.33|0
1643992360000|2022-02-04 16:32:40|294.41|288.41|294.6|288.6|294.6|288.6|294.41|288.41|0
1643992370000|2022-02-04 16:32:50|294.59|288.59|294.63|288.63|294.63|288.63|294.59|288.59|0
1643992380000|2022-02-04 16:33:00|294.62|288.62|294.88|288.88|294.88|288.88|294.62|288.62|0
1643992390000|2022-02-04 16:33:10|294.87|288.87|294.87|288.87|294.88|288.88|294.87|288.87|0
1643992400000|2022-02-04 16:33:20|294.84|288.84|294.72|288.72|294.84|288.84|294.72|288.72|0
1643992410000|2022-02-04 16:33:30|294.71|288.71|294.64|288.64|294.73|288.73|294.64|288.64|0
1643992420000|2022-02-04 16:33:40|294.6|288.6|294.62|288.62|294.62|288.62|294.6|288.6|0
1643992430000|2022-02-04 16:33:50|294.61|288.61|294.6|288.6|294.61|288.61|294.6|288.6|0
1643992440000|2022-02-04 16:34:00|294.61|288.61|294.65|288.65|294.65|288.65|294.58|288.58|0
1643992450000|2022-02-04 16:34:10|294.64|288.64|294.66|288.66|294.66|288.66|294.64|288.64|0
1643992460000|2022-02-04 16:34:20|294.65|288.65|295.25|289.25|295.25|289.25|294.65|288.65|0
1643992470000|2022-02-04 16:34:30|295.19|289.19|295.21|289.21|295.21|289.21|295.19|289.19|0
1643992480000|2022-02-04 16:34:40|295.2|289.2|295.21|289.21|295.21|289.21|295.2|289.2|0
1643992490000|2022-02-04 16:34:50|295.25|289.25|295.3|289.3|295.3|289.3|295.25|289.25|0
1643992500000|2022-02-04 16:35:00|295.37|289.37|295.46|289.46|295.51|289.51|295.37|289.37|0
1643992510000|2022-02-04 16:35:10|295.47|289.47|295.99|289.99|295.99|289.99|295.47|289.47|0
1643992520000|2022-02-04 16:35:20|295.95|289.95|295.98|289.98|295.99|289.99|295.95|289.95|0
1643992530000|2022-02-04 16:35:30|295.97|289.97|295.97|289.97|295.98|289.98|295.97|289.97|0
1643992540000|2022-02-04 16:35:40|295.99|289.99|296.02|290.02|296.03|290.03|295.99|289.99|0
1643992560000|2022-02-04 16:36:00|296.03|290.03|296.04|290.04|296.08|290.08|296.03|290.03|0
1643992570000|2022-02-04 16:36:10|296|290|296|290|296|290|296|290|0
1643992580000|2022-02-04 16:36:20|296.01|290.01|296.01|290.01|296.01|290.01|296.01|290.01|0
1643992590000|2022-02-04 16:36:30|296.02|290.02|296.08|290.08|296.08|290.08|296.02|290.02|0
1643992600000|2022-02-04 16:36:40|296.09|290.09|295.97|289.97|296.09|290.09|295.9|289.9|0
1643992610000|2022-02-04 16:36:50|295.98|289.98|295.98|289.98|295.98|289.98|295.98|289.98|0
1643992620000|2022-02-04 16:37:00|295.99|289.99|295.98|289.98|295.99|289.99|295.98|289.98|0
1643992630000|2022-02-04 16:37:10|295.96|289.96|296.02|290.02|296.02|290.02|295.95|289.95|0
1643992640000|2022-02-04 16:37:20|295.98|289.98|295.98|289.98|295.98|289.98|295.97|289.97|0
1643992650000|2022-02-04 16:37:30|296.03|290.03|296.03|290.03|296.03|290.03|296.03|290.03|0
1643992660000|2022-02-04 16:37:40|296.02|290.02|296.02|290.02|296.02|290.02|296.02|290.02|0
1643992670000|2022-02-04 16:37:50|296.12|290.12|295.96|289.96|296.12|290.12|295.96|289.96|0
1643992680000|2022-02-04 16:38:00|295.95|289.95|295.95|289.95|295.96|289.96|295.95|289.95|0
1643992690000|2022-02-04 16:38:10|295.94|289.94|296.04|290.04|296.21|290.21|295.94|289.94|0
1643992700000|2022-02-04 16:38:20|296.06|290.06|296.06|290.06|296.07|290.07|296.06|290.06|0
1643992710000|2022-02-04 16:38:30|296.15|290.15|296.19|290.19|296.19|290.19|296.14|290.14|0
1643992720000|2022-02-04 16:38:40|296.18|290.18|296.16|290.16|296.2|290.2|296.16|290.16|0
1643992730000|2022-02-04 16:38:50|296.25|290.25|296.4|290.4|296.4|290.4|296.25|290.25|0
1643992740000|2022-02-04 16:39:00|296.42|290.42|296.44|290.44|296.44|290.44|296.42|290.42|0
1643992750000|2022-02-04 16:39:10|296.52|290.52|296.52|290.52|296.52|290.52|296.52|290.52|0
1643992760000|2022-02-04 16:39:20|296.43|290.43|296.47|290.47|296.48|290.48|296.43|290.43|0
1643992770000|2022-02-04 16:39:30|296.5|290.5|296.5|290.5|296.51|290.51|296.5|290.5|0
1643992780000|2022-02-04 16:39:40|296.51|290.51|296.53|290.53|296.56|290.56|296.48|290.48|0
1643992790000|2022-02-04 16:39:50|296.5|290.5|296.44|290.44|296.5|290.5|296.44|290.44|0
1643992800000|2022-02-04 16:40:00|296.45|290.45|296.52|290.52|296.52|290.52|296.39|290.39|0
1643992810000|2022-02-04 16:40:10|296.56|290.56|296.56|290.56|296.56|290.56|296.55|290.55|0
1643992820000|2022-02-04 16:40:20|296.55|290.55|296.52|290.52|296.55|290.55|296.52|290.52|0
1643992830000|2022-02-04 16:40:30|296.57|290.57|296.58|290.58|296.58|290.58|296.57|290.57|0
1643992840000|2022-02-04 16:40:40|296.57|290.57|296.56|290.56|296.57|290.57|296.56|290.56|0
1643992850000|2022-02-04 16:40:50|296.52|290.52|296.53|290.53|296.53|290.53|296.52|290.52|0
1643992860000|2022-02-04 16:41:00|296.54|290.54|296.54|290.54|296.54|290.54|296.53|290.53|0
1643992870000|2022-02-04 16:41:10|296.58|290.58|296.53|290.53|296.58|290.58|296.53|290.53|0
1643992880000|2022-02-04 16:41:20|296.58|290.58|296.56|290.56|296.58|290.58|296.56|290.56|0
1643992890000|2022-02-04 16:41:30|296.55|290.55|296.55|290.55|296.55|290.55|296.55|290.55|0
1643992900000|2022-02-04 16:41:40|296.51|290.51|296.57|290.57|296.57|290.57|296.51|290.51|0
1643992910000|2022-02-04 16:41:50|296.53|290.53|296.37|290.37|296.53|290.53|296.36|290.36|0
1643992920000|2022-02-04 16:42:00|296.36|290.36|296.39|290.39|296.39|290.39|296.36|290.36|0
1643992940000|2022-02-04 16:42:20|296.4|290.4|296.39|290.39|296.4|290.4|296.37|290.37|0
1643992950000|2022-02-04 16:42:30|296.4|290.4|296.4|290.4|296.4|290.4|296.38|290.38|0
1643992960000|2022-02-04 16:42:40|296.39|290.39|296.35|290.35|296.39|290.39|296.34|290.34|0
1643992970000|2022-02-04 16:42:50|296.34|290.34|296.35|290.35|296.35|290.35|296.34|290.34|0
1643992980000|2022-02-04 16:43:00|296.36|290.36|296.28|290.28|296.39|290.39|296.28|290.28|0
1643992990000|2022-02-04 16:43:10|296.29|290.29|296.29|290.29|296.29|290.29|296.29|290.29|0
1643993000000|2022-02-04 16:43:20|296.32|290.32|296.29|290.29|296.34|290.34|296.29|290.29|0
1643993010000|2022-02-04 16:43:30|296.28|290.28|296.34|290.34|296.35|290.35|296.27|290.27|0
1643993020000|2022-02-04 16:43:40|296.35|290.35|296.38|290.38|296.38|290.38|296.35|290.35|0
1643993030000|2022-02-04 16:43:50|296.39|290.39|296.39|290.39|296.39|290.39|296.39|290.39|0
1643993040000|2022-02-04 16:44:00|296.38|290.38|296.43|290.43|296.43|290.43|296.38|290.38|0
1643993050000|2022-02-04 16:44:10|296.44|290.44|296.47|290.47|296.49|290.49|296.44|290.44|0
1643993060000|2022-02-04 16:44:20|296.49|290.49|296.51|290.51|296.51|290.51|296.49|290.49|0
1643993070000|2022-02-04 16:44:30|296.52|290.52|296.53|290.53|296.53|290.53|296.52|290.52|0
1643993080000|2022-02-04 16:44:40|296.54|290.54|296.6|290.6|296.63|290.63|296.54|290.54|0
1643993090000|2022-02-04 16:44:50|296.66|290.66|296.66|290.66|296.66|290.66|296.62|290.62|0
1643993110000|2022-02-04 16:45:10|296.64|290.64|296.59|290.59|296.64|290.64|296.59|290.59|0
1643993120000|2022-02-04 16:45:20|296.61|290.61|296.61|290.61|296.61|290.61|296.61|290.61|0
1643993130000|2022-02-04 16:45:30|296.62|290.62|296.61|290.61|296.62|290.62|296.61|290.61|0
1643993140000|2022-02-04 16:45:40|296.62|290.62|296.59|290.59|296.62|290.62|296.59|290.59|0
1643993150000|2022-02-04 16:45:50|296.6|290.6|296.56|290.56|296.66|290.66|296.56|290.56|0
1643993160000|2022-02-04 16:46:00|296.57|290.57|296.79|290.79|296.8|290.8|296.57|290.57|0
1643993170000|2022-02-04 16:46:10|296.94|290.94|296.96|290.96|296.97|290.97|296.88|290.88|0
1643993180000|2022-02-04 16:46:20|296.82|290.82|297.24|291.24|297.24|291.24|296.75|290.75|0
1643993190000|2022-02-04 16:46:30|297.23|291.23|297.36|291.36|297.36|291.36|297.23|291.23|0
1643993200000|2022-02-04 16:46:40|297.38|291.38|297.39|291.39|297.39|291.39|297.38|291.38|0
1643993210000|2022-02-04 16:46:50|297.44|291.44|297.49|291.49|297.51|291.51|297.44|291.44|0
1643993220000|2022-02-04 16:47:00|297.48|291.48|297.61|291.61|297.61|291.61|297.48|291.48|0
1643993230000|2022-02-04 16:47:10|297.64|291.64|297.54|291.54|297.64|291.64|297.54|291.54|0
1643993240000|2022-02-04 16:47:20|297.53|291.53|297.51|291.51|297.56|291.56|297.5|291.5|0
1643993250000|2022-02-04 16:47:30|297.48|291.48|297.58|291.58|297.58|291.58|297.48|291.48|0
1643993260000|2022-02-04 16:47:40|297.57|291.57|297.57|291.57|297.57|291.57|297.57|291.57|0
1643993270000|2022-02-04 16:47:50|297.58|291.58|297.53|291.53|297.58|291.58|297.53|291.53|0
1643993280000|2022-02-04 16:48:00|297.51|291.51|297.5|291.5|297.51|291.51|297.5|291.5|0
1643993290000|2022-02-04 16:48:10|297.49|291.49|297.44|291.44|297.49|291.49|297.44|291.44|0
1643993300000|2022-02-04 16:48:20|297.45|291.45|297.57|291.57|297.57|291.57|297.44|291.44|0
1643993310000|2022-02-04 16:48:30|297.58|291.58|297.58|291.58|297.58|291.58|297.58|291.58|0
1643993320000|2022-02-04 16:48:40|297.6|291.6|297.67|291.67|297.67|291.67|297.6|291.6|0
1643993330000|2022-02-04 16:48:50|297.68|291.68|297.63|291.63|297.68|291.68|297.63|291.63|0
1643993340000|2022-02-04 16:49:00|297.65|291.65|297.61|291.61|297.74|291.74|297.58|291.58|0
1643993350000|2022-02-04 16:49:10|297.58|291.58|297.44|291.44|297.58|291.58|297.44|291.44|0
1643993360000|2022-02-04 16:49:20|297.38|291.38|297.38|291.38|297.38|291.38|297.38|291.38|0
1643993370000|2022-02-04 16:49:30|297.39|291.39|297.37|291.37|297.39|291.39|297.37|291.37|0
1643993380000|2022-02-04 16:49:40|297.23|291.23|297.14|291.14|297.23|291.23|297.14|291.14|0
1643993390000|2022-02-04 16:49:50|297.16|291.16|297.16|291.16|297.16|291.16|297.16|291.16|0
1643993410000|2022-02-04 16:50:10|297.2|291.2|297.21|291.21|297.21|291.21|297.2|291.2|0
1643993420000|2022-02-04 16:50:20|297.2|291.2|297.21|291.21|297.21|291.21|297.2|291.2|0
1643993430000|2022-02-04 16:50:30|297.22|291.22|297.22|291.22|297.22|291.22|297.22|291.22|0
1643993440000|2022-02-04 16:50:40|297.23|291.23|297.3|291.3|297.31|291.31|297.22|291.22|0
1643993450000|2022-02-04 16:50:50|297.29|291.29|297.3|291.3|297.3|291.3|297.29|291.29|0
1643993460000|2022-02-04 16:51:00|297.31|291.31|297.28|291.28|297.32|291.32|297.28|291.28|0
1643993470000|2022-02-04 16:51:10|297.27|291.27|297.29|291.29|297.29|291.29|297.27|291.27|0
1643993480000|2022-02-04 16:51:20|297.25|291.25|297.25|291.25|297.25|291.25|297.25|291.25|0
1643993490000|2022-02-04 16:51:30|297.23|291.23|297.23|291.23|297.23|291.23|297.23|291.23|0
1643993500000|2022-02-04 16:51:40|297.34|291.34|297.37|291.37|297.37|291.37|297.34|291.34|0
1643993510000|2022-02-04 16:51:50|297.35|291.35|297.37|291.37|297.37|291.37|297.34|291.34|0
1643993520000|2022-02-04 16:52:00|297.38|291.38|297.38|291.38|297.39|291.39|297.38|291.38|0
1643993530000|2022-02-04 16:52:10|297.39|291.39|297.46|291.46|297.46|291.46|297.39|291.39|0
1643993540000|2022-02-04 16:52:20|297.45|291.45|297.42|291.42|297.45|291.45|297.42|291.42|0
1643993560000|2022-02-04 16:52:40|297.43|291.43|297.4|291.4|297.43|291.43|297.4|291.4|0
1643993580000|2022-02-04 16:53:00|297.49|291.49|297.49|291.49|297.49|291.49|297.39|291.39|0
1643993590000|2022-02-04 16:53:10|297.5|291.5|297.51|291.51|297.51|291.51|297.5|291.5|0
1643993600000|2022-02-04 16:53:20|297.5|291.5|297.47|291.47|297.5|291.5|297.46|291.46|0
1643993610000|2022-02-04 16:53:30|297.46|291.46|297.38|291.38|297.47|291.47|297.38|291.38|0
1643993620000|2022-02-04 16:53:40|297.39|291.39|297.39|291.39|297.39|291.39|297.39|291.39|0
1643993630000|2022-02-04 16:53:50|297.29|291.29|297.23|291.23|297.29|291.29|297.23|291.23|0
1643993640000|2022-02-04 16:54:00|297.24|291.24|297.24|291.24|297.25|291.25|297.24|291.24|0
1643993650000|2022-02-04 16:54:10|297.39|291.39|297.34|291.34|297.4|291.4|297.34|291.34|0
1643993660000|2022-02-04 16:54:20|297.35|291.35|297.34|291.34|297.35|291.35|297.34|291.34|0
1643993670000|2022-02-04 16:54:30|297.31|291.31|297.36|291.36|297.37|291.37|297.31|291.31|0
1643993680000|2022-02-04 16:54:40|297.35|291.35|297.36|291.36|297.36|291.36|297.35|291.35|0
1643993690000|2022-02-04 16:54:50|297.37|291.37|297.4|291.4|297.4|291.4|297.37|291.37|0
1643993700000|2022-02-04 16:55:00|297.41|291.41|297.41|291.41|297.41|291.41|297.4|291.4|0
1643993710000|2022-02-04 16:55:10|297.44|291.44|297.48|291.48|297.48|291.48|297.44|291.44|0
1643993720000|2022-02-04 16:55:20|297.47|291.47|297.56|291.56|297.56|291.56|297.47|291.47|0
1643993730000|2022-02-04 16:55:30|297.47|291.47|297.43|291.43|297.47|291.47|297.43|291.43|0
1643993740000|2022-02-04 16:55:40|297.47|291.47|297.49|291.49|297.49|291.49|297.47|291.47|0
1643993750000|2022-02-04 16:55:50|297.55|291.55|297.5|291.5|297.55|291.55|297.5|291.5|0
1643993760000|2022-02-04 16:56:00|297.52|291.52|297.5|291.5|297.53|291.53|297.5|291.5|0
1643993780000|2022-02-04 16:56:20|297.51|291.51|297.52|291.52|297.52|291.52|297.49|291.49|0
1643993790000|2022-02-04 16:56:30|297.29|291.29|297.32|291.32|297.34|291.34|297.29|291.29|0
1643993800000|2022-02-04 16:56:40|297.31|291.31|297.58|291.58|297.59|291.59|297.31|291.31|0
1643993810000|2022-02-04 16:56:50|297.63|291.63|297.63|291.63|297.63|291.63|297.63|291.63|0
1643993820000|2022-02-04 16:57:00|297.73|291.73|297.84|291.84|297.84|291.84|297.66|291.66|0
1643993830000|2022-02-04 16:57:10|297.83|291.83|297.79|291.79|297.83|291.83|297.79|291.79|0
1643993840000|2022-02-04 16:57:20|297.82|291.82|297.69|291.69|297.82|291.82|297.69|291.69|0
1643993850000|2022-02-04 16:57:30|297.7|291.7|297.49|291.49|297.7|291.7|297.49|291.49|0
1643993860000|2022-02-04 16:57:40|297.48|291.48|297.47|291.47|297.48|291.48|297.47|291.47|0
1643993870000|2022-02-04 16:57:50|297.49|291.49|297.62|291.62|297.67|291.67|297.49|291.49|0
1643993880000|2022-02-04 16:58:00|297.61|291.61|297.68|291.68|297.7|291.7|297.61|291.61|0
1643993890000|2022-02-04 16:58:10|297.69|291.69|297.66|291.66|297.69|291.69|297.66|291.66|0
1643993900000|2022-02-04 16:58:20|297.67|291.67|297.65|291.65|297.67|291.67|297.65|291.65|0
1643993910000|2022-02-04 16:58:30|297.6|291.6|297.57|291.57|297.61|291.61|297.57|291.57|0
1643993920000|2022-02-04 16:58:40|297.55|291.55|297.75|291.75|297.75|291.75|297.55|291.55|0
1643993930000|2022-02-04 16:58:50|297.81|291.81|297.81|291.81|297.81|291.81|297.81|291.81|0
1643993940000|2022-02-04 16:59:00|297.82|291.82|297.83|291.83|297.83|291.83|297.82|291.82|0
1643993950000|2022-02-04 16:59:10|297.95|291.95|298.15|292.15|298.15|292.15|297.87|291.87|0
1643993960000|2022-02-04 16:59:20|298.14|292.14|298.25|292.25|298.25|292.25|298.14|292.14|0
1643993970000|2022-02-04 16:59:30|298.28|292.28|298.36|292.36|298.4|292.4|298.28|292.28|0
1643993980000|2022-02-04 16:59:40|298.4|292.4|298.31|292.31|298.41|292.41|298.31|292.31|0
1643993990000|2022-02-04 16:59:50|298.3|292.3|298.32|292.32|298.32|292.32|298.29|292.29|0
1643994000000|2022-02-04 17:00:00|298.34|292.34|298.26|292.26|298.35|292.35|298.26|292.26|0
1643994010000|2022-02-04 17:00:10|298.33|292.33|298.25|292.25|298.33|292.33|298.25|292.25|0
1643994020000|2022-02-04 17:00:20|298.26|292.26|298.25|292.25|298.26|292.26|298.24|292.24|0
1643994030000|2022-02-04 17:00:30|298.24|292.24|298.04|292.04|298.24|292.24|298.04|292.04|0
1643994040000|2022-02-04 17:00:40|298.05|292.05|298.14|292.14|298.14|292.14|298.05|292.05|0
1643994050000|2022-02-04 17:00:50|298.16|292.16|298.07|292.07|298.16|292.16|298.06|292.06|0
1643994060000|2022-02-04 17:01:00|298.05|292.05|298.04|292.04|298.05|292.05|298.03|292.03|0
1643994070000|2022-02-04 17:01:10|298.01|292.01|297.92|291.92|298.01|292.01|297.92|291.92|0
1643994080000|2022-02-04 17:01:20|297.87|291.87|297.84|291.84|297.87|291.87|297.84|291.84|0
1643994100000|2022-02-04 17:01:40|297.85|291.85|297.84|291.84|297.85|291.85|297.84|291.84|0
1643994110000|2022-02-04 17:01:50|297.85|291.85|297.85|291.85|297.89|291.89|297.84|291.84|0
1643994120000|2022-02-04 17:02:00|297.84|291.84|297.75|291.75|297.84|291.84|297.75|291.75|0
1643994130000|2022-02-04 17:02:10|297.76|291.76|297.76|291.76|297.76|291.76|297.76|291.76|0
1643994140000|2022-02-04 17:02:20|297.84|291.84|297.84|291.84|297.84|291.84|297.84|291.84|0
1643994150000|2022-02-04 17:02:30|297.89|291.89|297.79|291.79|297.89|291.89|297.79|291.79|0
1643994160000|2022-02-04 17:02:40|297.8|291.8|297.77|291.77|297.8|291.8|297.77|291.77|0
1643994170000|2022-02-04 17:02:50|297.83|291.83|297.82|291.82|297.83|291.83|297.81|291.81|0
1643994180000|2022-02-04 17:03:00|297.83|291.83|297.83|291.83|297.83|291.83|297.83|291.83|0
1643994190000|2022-02-04 17:03:10|297.84|291.84|297.88|291.88|297.88|291.88|297.83|291.83|0
1643994200000|2022-02-04 17:03:20|297.82|291.82|297.79|291.79|297.83|291.83|297.79|291.79|0
1643994210000|2022-02-04 17:03:30|297.78|291.78|297.6|291.6|297.78|291.78|297.59|291.59|0
1643994220000|2022-02-04 17:03:40|297.62|291.62|297.62|291.62|297.63|291.63|297.62|291.62|0
1643994230000|2022-02-04 17:03:50|297.61|291.61|297.56|291.56|297.61|291.61|297.54|291.54|0
1643994240000|2022-02-04 17:04:00|297.57|291.57|297.63|291.63|297.63|291.63|297.57|291.57|0
1643994250000|2022-02-04 17:04:10|297.64|291.64|297.64|291.64|297.65|291.65|297.63|291.63|0
1643994260000|2022-02-04 17:04:20|297.68|291.68|297.65|291.65|297.69|291.69|297.65|291.65|0
1643994270000|2022-02-04 17:04:30|297.79|291.79|297.82|291.82|297.83|291.83|297.78|291.78|0
1643994280000|2022-02-04 17:04:40|297.83|291.83|297.88|291.88|297.88|291.88|297.83|291.83|0
1643994290000|2022-02-04 17:04:50|297.95|291.95|297.92|291.92|297.95|291.95|297.92|291.92|0
1643994300000|2022-02-04 17:05:00|298.03|292.03|298.03|292.03|298.03|292.03|298.02|292.02|0
1643994310000|2022-02-04 17:05:10|298.06|292.06|298.27|292.27|298.3|292.3|298.06|292.06|0
1643994320000|2022-02-04 17:05:20|298.28|292.28|298.28|292.28|298.28|292.28|298.28|292.28|0
1643994340000|2022-02-04 17:05:40|298.42|292.42|298.68|292.68|298.68|292.68|298.42|292.42|0
1643994360000|2022-02-04 17:06:00|298.82|292.82|298.84|292.84|298.84|292.84|298.82|292.82|0
1643994370000|2022-02-04 17:06:10|298.81|292.81|298.74|292.74|298.81|292.81|298.74|292.74|0
1643994380000|2022-02-04 17:06:20|298.76|292.76|298.71|292.71|298.76|292.76|298.71|292.71|0
1643994390000|2022-02-04 17:06:30|298.7|292.7|298.72|292.72|298.72|292.72|298.7|292.7|0
1643994400000|2022-02-04 17:06:40|298.63|292.63|298.63|292.63|298.63|292.63|298.62|292.62|0
1643994410000|2022-02-04 17:06:50|298.66|292.66|298.63|292.63|298.68|292.68|298.63|292.63|0
1643994420000|2022-02-04 17:07:00|298.6|292.6|298.63|292.63|298.63|292.63|298.54|292.54|0
1643994430000|2022-02-04 17:07:10|298.65|292.65|298.69|292.69|298.69|292.69|298.65|292.65|0
1643994440000|2022-02-04 17:07:20|298.66|292.66|298.6|292.6|298.66|292.66|298.6|292.6|0
1643994450000|2022-02-04 17:07:30|298.66|292.66|298.68|292.68|298.68|292.68|298.63|292.63|0
1643994460000|2022-02-04 17:07:40|298.65|292.65|298.63|292.63|298.65|292.65|298.63|292.63|0
1643994470000|2022-02-04 17:07:50|298.6|292.6|298.59|292.59|298.6|292.6|298.59|292.59|0
1643994490000|2022-02-04 17:08:10|298.63|292.63|298.63|292.63|298.63|292.63|298.63|292.63|0
1643994500000|2022-02-04 17:08:20|298.62|292.62|298.62|292.62|298.62|292.62|298.62|292.62|0
1643994510000|2022-02-04 17:08:30|298.6|292.6|298.63|292.63|298.63|292.63|298.6|292.6|0
1643994520000|2022-02-04 17:08:40|298.66|292.66|298.68|292.68|298.68|292.68|298.66|292.66|0
1643994540000|2022-02-04 17:09:00|298.67|292.67|298.72|292.72|298.72|292.72|298.67|292.67|0
1643994550000|2022-02-04 17:09:10|298.75|292.75|299|293|299|293|298.75|292.75|0
1643994560000|2022-02-04 17:09:20|299.01|293.01|299.05|293.05|299.05|293.05|299.01|293.01|0
1643994570000|2022-02-04 17:09:30|299.07|293.07|299.12|293.12|299.13|293.13|299.07|293.07|0
1643994580000|2022-02-04 17:09:40|299.11|293.11|299.2|293.2|299.2|293.2|299.11|293.11|0
1643994590000|2022-02-04 17:09:50|299.19|293.19|299.35|293.35|299.35|293.35|299.19|293.19|0
1643994600000|2022-02-04 17:10:00|299.36|293.36|299.36|293.36|299.36|293.36|299.32|293.32|0
1643994610000|2022-02-04 17:10:10|299.35|293.35|299.43|293.43|299.43|293.43|299.34|293.34|0
1643994620000|2022-02-04 17:10:20|299.44|293.44|299.72|293.72|299.72|293.72|299.44|293.44|0
1643994630000|2022-02-04 17:10:30|299.75|293.75|300.16|294.16|300.17|294.17|299.75|293.75|0
1643994640000|2022-02-04 17:10:40|300.21|294.21|300.31|294.31|300.31|294.31|300.21|294.21|0
1643994650000|2022-02-04 17:10:50|300.3|294.3|300.31|294.31|300.31|294.31|300.3|294.3|0
1643994660000|2022-02-04 17:11:00|300.34|294.34|300.32|294.32|300.34|294.34|300.32|294.32|0
1643994670000|2022-02-04 17:11:10|300.31|294.31|300.22|294.22|300.31|294.31|300.22|294.22|0
1643994680000|2022-02-04 17:11:20|300.21|294.21|300.34|294.34|300.34|294.34|300.21|294.21|0
1643994690000|2022-02-04 17:11:30|300.35|294.35|300.42|294.42|300.43|294.43|300.35|294.35|0
1643994700000|2022-02-04 17:11:40|300.45|294.45|300.26|294.26|300.48|294.48|300.26|294.26|0
1643994710000|2022-02-04 17:11:50|300.23|294.23|300.27|294.27|300.27|294.27|300.23|294.23|0
1643994720000|2022-02-04 17:12:00|300.28|294.28|300.38|294.38|300.39|294.39|300.28|294.28|0
1643994740000|2022-02-04 17:12:20|300.35|294.35|300.28|294.28|300.35|294.35|300.27|294.27|0
1643994750000|2022-02-04 17:12:30|300.29|294.29|300.41|294.41|300.41|294.41|300.29|294.29|0
1643994770000|2022-02-04 17:12:50|300.4|294.4|300.42|294.42|300.42|294.42|300.4|294.4|0
1643994780000|2022-02-04 17:13:00|300.46|294.46|300.46|294.46|300.46|294.46|300.45|294.45|0
1643994790000|2022-02-04 17:13:10|300.47|294.47|300.52|294.52|300.56|294.56|300.47|294.47|0
1643994800000|2022-02-04 17:13:20|300.53|294.53|300.52|294.52|300.55|294.55|300.52|294.52|0
1643994810000|2022-02-04 17:13:30|300.53|294.53|300.68|294.68|300.69|294.69|300.53|294.53|0
1643994820000|2022-02-04 17:13:40|300.67|294.67|300.86|294.86|300.86|294.86|300.67|294.67|0
1643994830000|2022-02-04 17:13:50|300.84|294.84|300.85|294.85|300.85|294.85|300.84|294.84|0
1643994840000|2022-02-04 17:14:00|300.81|294.81|300.81|294.81|300.86|294.86|300.81|294.81|0
1643994850000|2022-02-04 17:14:10|300.84|294.84|300.88|294.88|300.89|294.89|300.83|294.83|0
1643994860000|2022-02-04 17:14:20|300.87|294.87|300.86|294.86|300.87|294.87|300.84|294.84|0
1643994870000|2022-02-04 17:14:30|300.88|294.88|300.81|294.81|300.89|294.89|300.81|294.81|0
1643994880000|2022-02-04 17:14:40|300.84|294.84|300.83|294.83|300.84|294.84|300.83|294.83|0
1643994890000|2022-02-04 17:14:50|300.8|294.8|300.83|294.83|300.83|294.83|300.8|294.8|0
1643994900000|2022-02-04 17:15:00|300.86|294.86|300.86|294.86|300.86|294.86|300.86|294.86|0
1643994910000|2022-02-04 17:15:10|300.87|294.87|300.93|294.93|300.93|294.93|300.87|294.87|0
1643994920000|2022-02-04 17:15:20|300.91|294.91|300.95|294.95|300.95|294.95|300.91|294.91|0
1643994930000|2022-02-04 17:15:30|300.96|294.96|301.12|295.12|301.12|295.12|300.96|294.96|0
1643994940000|2022-02-04 17:15:40|301.27|295.27|301.49|295.49|301.49|295.49|301.27|295.27|0
1643994950000|2022-02-04 17:15:50|301.48|295.48|301.61|295.61|301.61|295.61|301.46|295.46|0
1643994960000|2022-02-04 17:16:00|301.62|295.62|301.74|295.74|301.76|295.76|301.62|295.62|0
1643994970000|2022-02-04 17:16:10|301.75|295.75|301.72|295.72|301.78|295.78|301.72|295.72|0
1643994980000|2022-02-04 17:16:20|301.71|295.71|301.89|295.89|301.89|295.89|301.66|295.66|0
1643994990000|2022-02-04 17:16:30|301.91|295.91|302.15|296.15|302.15|296.15|301.91|295.91|0
1643995000000|2022-02-04 17:16:40|302.14|296.14|302.07|296.07|302.14|296.14|302.07|296.07|0
1643995010000|2022-02-04 17:16:50|302.02|296.02|302.04|296.04|302.04|296.04|302.02|296.02|0
1643995020000|2022-02-04 17:17:00|302.05|296.05|302.21|296.21|302.21|296.21|302.03|296.03|0
1643995030000|2022-02-04 17:17:10|302.22|296.22|302.23|296.23|302.31|296.31|302.22|296.22|0
1643995040000|2022-02-04 17:17:20|302.2|296.2|302.25|296.25|302.27|296.27|302.2|296.2|0
1643995050000|2022-02-04 17:17:30|302.24|296.24|302.27|296.27|302.28|296.28|302.24|296.24|0
1643995060000|2022-02-04 17:17:40|302.25|296.25|302.19|296.19|302.25|296.25|302.19|296.19|0
1643995070000|2022-02-04 17:17:50|302.23|296.23|302.26|296.26|302.26|296.26|302.23|296.23|0
1643995080000|2022-02-04 17:18:00|302.4|296.4|302.38|296.38|302.41|296.41|302.38|296.38|0
1643995090000|2022-02-04 17:18:10|302.33|296.33|302.02|296.02|302.33|296.33|302.01|296.01|0
1643995100000|2022-02-04 17:18:20|302.04|296.04|302.16|296.16|302.24|296.24|302.04|296.04|0
1643995110000|2022-02-04 17:18:30|302.31|296.31|302.2|296.2|302.31|296.31|302.2|296.2|0
1643995120000|2022-02-04 17:18:40|302.15|296.15|302.13|296.13|302.15|296.15|302.12|296.12|0
1643995130000|2022-02-04 17:18:50|302.05|296.05|301.96|295.96|302.05|296.05|301.96|295.96|0
1643995140000|2022-02-04 17:19:00|301.91|295.91|301.8|295.8|301.91|295.91|301.8|295.8|0
1643995150000|2022-02-04 17:19:10|301.79|295.79|301.62|295.62|301.79|295.79|301.62|295.62|0
1643995160000|2022-02-04 17:19:20|301.51|295.51|301.51|295.51|301.51|295.51|301.5|295.5|0
1643995170000|2022-02-04 17:19:30|301.52|295.52|301.54|295.54|301.54|295.54|301.52|295.52|0
1643995180000|2022-02-04 17:19:40|301.36|295.36|301.36|295.36|301.41|295.41|301.36|295.36|0
1643995190000|2022-02-04 17:19:50|301.32|295.32|301.09|295.09|301.32|295.32|301.08|295.08|0
1643995200000|2022-02-04 17:20:00|301.08|295.08|301.01|295.01|301.08|295.08|301.01|295.01|0
1643995210000|2022-02-04 17:20:10|300.76|294.76|300.89|294.89|300.89|294.89|300.7|294.7|0
1643995220000|2022-02-04 17:20:20|301.03|295.03|301.05|295.05|301.05|295.05|301.03|295.03|0
1643995230000|2022-02-04 17:20:30|301.01|295.01|300.81|294.81|301.01|295.01|300.81|294.81|0
1643995240000|2022-02-04 17:20:40|300.82|294.82|300.74|294.74|300.82|294.82|300.7|294.7|0
1643995250000|2022-02-04 17:20:50|300.73|294.73|300.68|294.68|300.73|294.73|300.68|294.68|0
1643995260000|2022-02-04 17:21:00|300.66|294.66|300.51|294.51|300.66|294.66|300.51|294.51|0
1643995270000|2022-02-04 17:21:10|300.5|294.5|300.46|294.46|300.5|294.5|300.46|294.46|0
1643995280000|2022-02-04 17:21:20|300.51|294.51|300.5|294.5|300.51|294.51|300.5|294.5|0
1643995290000|2022-02-04 17:21:30|300.45|294.45|300.47|294.47|300.49|294.49|300.45|294.45|0
1643995300000|2022-02-04 17:21:40|300.49|294.49|300.48|294.48|300.49|294.49|300.48|294.48|0
1643995310000|2022-02-04 17:21:50|300.49|294.49|300.42|294.42|300.49|294.49|300.42|294.42|0
1643995320000|2022-02-04 17:22:00|300.44|294.44|300.4|294.4|300.44|294.44|300.4|294.4|0
1643995330000|2022-02-04 17:22:10|300.41|294.41|300.38|294.38|300.41|294.41|300.33|294.33|0
1643995340000|2022-02-04 17:22:20|300.43|294.43|300.36|294.36|300.43|294.43|300.35|294.35|0
1643995350000|2022-02-04 17:22:30|300.38|294.38|300.38|294.38|300.39|294.39|300.35|294.35|0
1643995360000|2022-02-04 17:22:40|300.39|294.39|300.38|294.38|300.39|294.39|300.38|294.38|0
1643995370000|2022-02-04 17:22:50|300.35|294.35|300.21|294.21|300.36|294.36|300.21|294.21|0
1643995380000|2022-02-04 17:23:00|300.2|294.2|300.2|294.2|300.21|294.21|300.2|294.2|0
1643995390000|2022-02-04 17:23:10|300.16|294.16|300.26|294.26|300.26|294.26|300.16|294.16|0
1643995400000|2022-02-04 17:23:20|300.25|294.25|300.26|294.26|300.26|294.26|300.24|294.24|0
1643995410000|2022-02-04 17:23:30|300.23|294.23|300.15|294.15|300.23|294.23|300.15|294.15|0
1643995420000|2022-02-04 17:23:40|300.16|294.16|300.13|294.13|300.16|294.16|300.11|294.11|0
1643995430000|2022-02-04 17:23:50|300.12|294.12|300.07|294.07|300.12|294.12|300.07|294.07|0
1643995440000|2022-02-04 17:24:00|300.05|294.05|299.91|293.91|300.05|294.05|299.91|293.91|0
1643995450000|2022-02-04 17:24:10|299.9|293.9|299.86|293.86|299.9|293.9|299.86|293.86|0
1643995460000|2022-02-04 17:24:20|299.9|293.9|299.91|293.91|299.91|293.91|299.9|293.9|0
1643995470000|2022-02-04 17:24:30|299.9|293.9|299.91|293.91|299.91|293.91|299.9|293.9|0
1643995480000|2022-02-04 17:24:40|299.92|293.92|299.93|293.93|299.93|293.93|299.92|293.92|0
1643995490000|2022-02-04 17:24:50|299.92|293.92|299.87|293.87|299.92|293.92|299.84|293.84|0
1643995500000|2022-02-04 17:25:00|299.86|293.86|299.83|293.83|299.94|293.94|299.83|293.83|0
1643995510000|2022-02-04 17:25:10|299.75|293.75|299.68|293.68|299.75|293.75|299.68|293.68|0
1643995520000|2022-02-04 17:25:20|299.65|293.65|299.54|293.54|299.66|293.66|299.54|293.54|0
1643995530000|2022-02-04 17:25:30|299.56|293.56|299.65|293.65|299.65|293.65|299.55|293.55|0
1643995540000|2022-02-04 17:25:40|299.64|293.64|299.62|293.62|299.65|293.65|299.62|293.62|0
1643995550000|2022-02-04 17:25:50|299.61|293.61|299.63|293.63|299.64|293.64|299.61|293.61|0
1643995560000|2022-02-04 17:26:00|299.57|293.57|299.46|293.46|299.57|293.57|299.46|293.46|0
1643995570000|2022-02-04 17:26:10|299.47|293.47|299.43|293.43|299.48|293.48|299.43|293.43|0
1643995580000|2022-02-04 17:26:20|299.6|293.6|299.6|293.6|299.6|293.6|299.6|293.6|0
1643995590000|2022-02-04 17:26:30|299.59|293.59|299.46|293.46|299.59|293.59|299.4|293.4|0
1643995600000|2022-02-04 17:26:40|299.45|293.45|299.47|293.47|299.49|293.49|299.45|293.45|0
1643995610000|2022-02-04 17:26:50|299.43|293.43|299.19|293.19|299.49|293.49|299.18|293.18|0
1643995620000|2022-02-04 17:27:00|299.21|293.21|299.25|293.25|299.25|293.25|299.21|293.21|0
1643995630000|2022-02-04 17:27:10|299.23|293.23|299.19|293.19|299.23|293.23|298.96|292.96|0
1643995640000|2022-02-04 17:27:20|299.2|293.2|299.2|293.2|299.2|293.2|299.2|293.2|0
1643995650000|2022-02-04 17:27:30|299.15|293.15|299.15|293.15|299.15|293.15|299.14|293.14|0
1643995660000|2022-02-04 17:27:40|299.13|293.13|299.08|293.08|299.2|293.2|299.08|293.08|0
1643995670000|2022-02-04 17:27:50|299.07|293.07|299.02|293.02|299.07|293.07|298.83|292.83|0
1643995680000|2022-02-04 17:28:00|299.03|293.03|299.01|293.01|299.03|293.03|298.98|292.98|0
1643995690000|2022-02-04 17:28:10|299.04|293.04|299|293|299.05|293.05|299|293|0
1643995700000|2022-02-04 17:28:20|299.03|293.03|299.03|293.03|299.03|293.03|299.02|293.02|0
1643995710000|2022-02-04 17:28:30|299|293|298.94|292.94|299|293|298.94|292.94|0
1643995720000|2022-02-04 17:28:40|298.95|292.95|298.94|292.94|298.95|292.95|298.94|292.94|0
1643995730000|2022-02-04 17:28:50|298.86|292.86|298.84|292.84|298.87|292.87|298.84|292.84|0
1643995740000|2022-02-04 17:29:00|298.83|292.83|298.73|292.73|298.84|292.84|298.73|292.73|0
1643995750000|2022-02-04 17:29:10|298.75|292.75|298.75|292.75|298.75|292.75|298.75|292.75|0
1643995760000|2022-02-04 17:29:20|298.74|292.74|298.75|292.75|298.75|292.75|298.74|292.74|0
1643995770000|2022-02-04 17:29:30|298.71|292.71|298.7|292.7|298.71|292.71|298.7|292.7|0
1643995780000|2022-02-04 17:29:40|298.71|292.71|298.68|292.68|298.71|292.71|298.68|292.68|0
1643995790000|2022-02-04 17:29:50|298.65|292.65|298.66|292.66|298.66|292.66|298.65|292.65|0
1643995800000|2022-02-04 17:30:00|298.69|292.69|298.74|292.74|298.75|292.75|298.69|292.69|0
1643995810000|2022-02-04 17:30:10|298.73|292.73|298.73|292.73|298.74|292.74|298.73|292.73|0
1643995820000|2022-02-04 17:30:20|298.74|292.74|298.76|292.76|298.76|292.76|298.74|292.74|0
1643995830000|2022-02-04 17:30:30|298.75|292.75|298.7|292.7|298.75|292.75|298.7|292.7|0
1643995840000|2022-02-04 17:30:40|298.84|292.84|298.84|292.84|298.84|292.84|298.84|292.84|0
1643995870000|2022-02-04 17:31:10|298.83|292.83|298.82|292.82|298.83|292.83|298.82|292.82|0
1643995880000|2022-02-04 17:31:20|298.55|292.55|298.71|292.71|298.72|292.72|298.54|292.54|0
1643995890000|2022-02-04 17:31:30|298.67|292.67|298.65|292.65|298.67|292.67|298.65|292.65|0
1643995900000|2022-02-04 17:31:40|298.66|292.66|298.68|292.68|298.69|292.69|298.55|292.55|0
1643995910000|2022-02-04 17:31:50|298.73|292.73|298.65|292.65|298.73|292.73|298.65|292.65|0
1643995920000|2022-02-04 17:32:00|298.62|292.62|298.61|292.61|298.62|292.62|298.61|292.61|0
1643995930000|2022-02-04 17:32:10|298.59|292.59|298.59|292.59|298.59|292.59|298.59|292.59|0
1643995940000|2022-02-04 17:32:20|298.6|292.6|298.51|292.51|298.6|292.6|298.51|292.51|0
1643995950000|2022-02-04 17:32:30|298.28|292.28|298.21|292.21|298.28|292.28|298.21|292.21|0
1643995960000|2022-02-04 17:32:40|298.18|292.18|298.19|292.19|298.19|292.19|298.18|292.18|0
1643995970000|2022-02-04 17:32:50|298.18|292.18|298.1|292.1|298.18|292.18|298.1|292.1|0
1643995980000|2022-02-04 17:33:00|298.08|292.08|298.12|292.12|298.2|292.2|298.08|292.08|0
1643995990000|2022-02-04 17:33:10|298.1|292.1|298.18|292.18|298.19|292.19|298.1|292.1|0
1643996000000|2022-02-04 17:33:20|297.98|291.98|297.67|291.67|297.98|291.98|297.67|291.67|0
1643996010000|2022-02-04 17:33:30|297.68|291.68|297.67|291.67|297.68|291.68|297.67|291.67|0
1643996020000|2022-02-04 17:33:40|297.68|291.68|297.69|291.69|297.69|291.69|297.68|291.68|0
1643996030000|2022-02-04 17:33:50|297.66|291.66|297.56|291.56|297.67|291.67|297.56|291.56|0
1643996040000|2022-02-04 17:34:00|297.59|291.59|297.6|291.6|297.61|291.61|297.59|291.59|0
1643996050000|2022-02-04 17:34:10|297.45|291.45|297.43|291.43|297.45|291.45|297.42|291.42|0
1643996060000|2022-02-04 17:34:20|297.38|291.38|297.39|291.39|297.39|291.39|297.38|291.38|0
1643996070000|2022-02-04 17:34:30|297.4|291.4|297.4|291.4|297.41|291.41|297.4|291.4|0
1643996080000|2022-02-04 17:34:40|297.39|291.39|297.37|291.37|297.39|291.39|297.37|291.37|0
1643996090000|2022-02-04 17:34:50|297.33|291.33|297.33|291.33|297.33|291.33|297.33|291.33|0
1643996100000|2022-02-04 17:35:00|297.23|291.23|297.21|291.21|297.23|291.23|297.21|291.21|0
1643996110000|2022-02-04 17:35:10|297.3|291.3|297.26|291.26|297.3|291.3|297.26|291.26|0
1643996120000|2022-02-04 17:35:20|297.24|291.24|297.23|291.23|297.24|291.24|297.23|291.23|0
1643996140000|2022-02-04 17:35:40|297.37|291.37|297.37|291.37|297.37|291.37|297.37|291.37|0
1643996150000|2022-02-04 17:35:50|297.36|291.36|297.31|291.31|297.36|291.36|297.29|291.29|0
1643996160000|2022-02-04 17:36:00|297.32|291.32|297.77|291.77|297.78|291.78|297.32|291.32|0
1643996170000|2022-02-04 17:36:10|297.64|291.64|297.64|291.64|297.64|291.64|297.64|291.64|0
1643996180000|2022-02-04 17:36:20|297.65|291.65|297.65|291.65|297.65|291.65|297.64|291.64|0
1643996190000|2022-02-04 17:36:30|297.64|291.64|297.6|291.6|297.64|291.64|297.6|291.6|0
1643996200000|2022-02-04 17:36:40|297.61|291.61|297.53|291.53|297.61|291.61|297.53|291.53|0
1643996210000|2022-02-04 17:36:50|297.49|291.49|297.48|291.48|297.49|291.49|297.48|291.48|0
1643996220000|2022-02-04 17:37:00|297.49|291.49|297.48|291.48|297.49|291.49|297.47|291.47|0
1643996230000|2022-02-04 17:37:10|297.49|291.49|297.49|291.49|297.49|291.49|297.49|291.49|0
1643996240000|2022-02-04 17:37:20|297.56|291.56|297.55|291.55|297.57|291.57|297.55|291.55|0
1643996250000|2022-02-04 17:37:30|297.62|291.62|297.66|291.66|297.66|291.66|297.62|291.62|0
1643996260000|2022-02-04 17:37:40|297.6|291.6|297.58|291.58|297.6|291.6|297.58|291.58|0
1643996270000|2022-02-04 17:37:50|297.81|291.81|297.8|291.8|297.81|291.81|297.8|291.8|0
1643996280000|2022-02-04 17:38:00|297.91|291.91|298.03|292.03|298.07|292.07|297.91|291.91|0
1643996290000|2022-02-04 17:38:10|298.07|292.07|298.12|292.12|298.12|292.12|298.01|292.01|0
1643996300000|2022-02-04 17:38:20|298.11|292.11|297.96|291.96|298.11|292.11|297.96|291.96|0
1643996310000|2022-02-04 17:38:30|298|292|298.03|292.03|298.04|292.04|298|292|0
1643996320000|2022-02-04 17:38:40|298.08|292.08|298.19|292.19|298.19|292.19|298.08|292.08|0
1643996330000|2022-02-04 17:38:50|298.2|292.2|298.2|292.2|298.2|292.2|298.19|292.19|0
1643996340000|2022-02-04 17:39:00|298.15|292.15|298.17|292.17|298.17|292.17|298.15|292.15|0
1643996350000|2022-02-04 17:39:10|298.48|292.48|298.46|292.46|298.48|292.48|298.45|292.45|0
1643996360000|2022-02-04 17:39:20|298.47|292.47|298.49|292.49|298.5|292.5|298.47|292.47|0
1643996370000|2022-02-04 17:39:30|298.5|292.5|298.51|292.51|298.51|292.51|298.5|292.5|0
1643996380000|2022-02-04 17:39:40|298.54|292.54|298.42|292.42|298.54|292.54|298.39|292.39|0
1643996390000|2022-02-04 17:39:50|298.38|292.38|298.77|292.77|298.77|292.77|298.34|292.34|0
1643996400000|2022-02-04 17:40:00|298.78|292.78|299.05|293.05|299.05|293.05|298.78|292.78|0
1643996410000|2022-02-04 17:40:10|299.1|293.1|299.22|293.22|299.29|293.29|299.1|293.1|0
1643996420000|2022-02-04 17:40:20|299.27|293.27|299.27|293.27|299.27|293.27|299.27|293.27|0
1643996430000|2022-02-04 17:40:30|299.23|293.23|299.35|293.35|299.35|293.35|299.23|293.23|0
1643996440000|2022-02-04 17:40:40|299.32|293.32|299.34|293.34|299.34|293.34|299.3|293.3|0
1643996450000|2022-02-04 17:40:50|299.33|293.33|299.33|293.33|299.33|293.33|299.32|293.32|0
1643996460000|2022-02-04 17:41:00|299.39|293.39|299.31|293.31|299.39|293.39|299.31|293.31|0
1643996470000|2022-02-04 17:41:10|299.28|293.28|299.27|293.27|299.3|293.3|299.27|293.27|0
1643996480000|2022-02-04 17:41:20|299.28|293.28|299.24|293.24|299.28|293.28|299.24|293.24|0
1643996490000|2022-02-04 17:41:30|299.17|293.17|299.32|293.32|299.32|293.32|299.17|293.17|0
1643996500000|2022-02-04 17:41:40|299.39|293.39|299.35|293.35|299.39|293.39|299.28|293.28|0
1643996510000|2022-02-04 17:41:50|299.3|293.3|299.23|293.23|299.3|293.3|299.23|293.23|0
1643996520000|2022-02-04 17:42:00|299.22|293.22|299.21|293.21|299.22|293.22|299.21|293.21|0
1643996530000|2022-02-04 17:42:10|299.19|293.19|299.01|293.01|299.19|293.19|298.99|292.99|0
1643996540000|2022-02-04 17:42:20|299|293|299|293|299|293|299|293|0
1643996550000|2022-02-04 17:42:30|299.18|293.18|299.09|293.09|299.18|293.18|299.09|293.09|0
1643996560000|2022-02-04 17:42:40|299.13|293.13|299.15|293.15|299.15|293.15|299.13|293.13|0
1643996570000|2022-02-04 17:42:50|299.06|293.06|299.04|293.04|299.06|293.06|299.04|293.04|0
1643996580000|2022-02-04 17:43:00|299.05|293.05|299.04|293.04|299.09|293.09|299.04|293.04|0
1643996590000|2022-02-04 17:43:10|299|293|299.05|293.05|299.06|293.06|299|293|0
1643996600000|2022-02-04 17:43:20|299.01|293.01|299.01|293.01|299.01|293.01|299.01|293.01|0
1643996610000|2022-02-04 17:43:30|299.02|293.02|299.09|293.09|299.09|293.09|299.01|293.01|0
1643996620000|2022-02-04 17:43:40|299.15|293.15|299.17|293.17|299.17|293.17|299.15|293.15|0
1643996630000|2022-02-04 17:43:50|299.19|293.19|299.14|293.14|299.19|293.19|299.14|293.14|0
1643996640000|2022-02-04 17:44:00|299.15|293.15|299.01|293.01|299.15|293.15|299.01|293.01|0
1643996650000|2022-02-04 17:44:10|299.05|293.05|298.98|292.98|299.05|293.05|298.98|292.98|0
1643996660000|2022-02-04 17:44:20|299|293|299|293|299|293|299|293|0
1643996670000|2022-02-04 17:44:30|299.01|293.01|298.93|292.93|299.01|293.01|298.93|292.93|0
1643996680000|2022-02-04 17:44:40|298.96|292.96|298.93|292.93|298.96|292.96|298.93|292.93|0
1643996690000|2022-02-04 17:44:50|298.92|292.92|298.84|292.84|298.92|292.92|298.84|292.84|0
1643996700000|2022-02-04 17:45:00|298.83|292.83|298.72|292.72|298.83|292.83|298.72|292.72|0
1643996710000|2022-02-04 17:45:10|298.8|292.8|298.64|292.64|298.84|292.84|298.64|292.64|0
1643996720000|2022-02-04 17:45:20|298.59|292.59|298.6|292.6|298.6|292.6|298.55|292.55|0
1643996730000|2022-02-04 17:45:30|298.61|292.61|298.62|292.62|298.62|292.62|298.61|292.61|0
1643996740000|2022-02-04 17:45:40|298.65|292.65|298.67|292.67|298.67|292.67|298.65|292.65|0
1643996750000|2022-02-04 17:45:50|298.66|292.66|298.67|292.67|298.67|292.67|298.66|292.66|0
1643996760000|2022-02-04 17:46:00|298.68|292.68|298.66|292.66|298.68|292.68|298.66|292.66|0
1643996770000|2022-02-04 17:46:10|298.67|292.67|298.66|292.66|298.67|292.67|298.66|292.66|0
1643996780000|2022-02-04 17:46:20|298.55|292.55|298.51|292.51|298.55|292.55|298.51|292.51|0
1643996790000|2022-02-04 17:46:30|298.5|292.5|298.5|292.5|298.5|292.5|298.5|292.5|0
1643996800000|2022-02-04 17:46:40|298.49|292.49|298.49|292.49|298.49|292.49|298.49|292.49|0
1643996810000|2022-02-04 17:46:50|298.51|292.51|298.6|292.6|298.6|292.6|298.51|292.51|0
1643996820000|2022-02-04 17:47:00|298.59|292.59|298.32|292.32|298.59|292.59|298.32|292.32|0
1643996830000|2022-02-04 17:47:10|298.28|292.28|298.41|292.41|298.41|292.41|298.28|292.28|0
1643996840000|2022-02-04 17:47:20|298.38|292.38|298.38|292.38|298.38|292.38|298.38|292.38|0
1643996850000|2022-02-04 17:47:30|298.41|292.41|298.41|292.41|298.41|292.41|298.41|292.41|0
1643996860000|2022-02-04 17:47:40|298.43|292.43|298.42|292.42|298.43|292.43|298.42|292.42|0
1643996870000|2022-02-04 17:47:50|298.41|292.41|298.3|292.3|298.41|292.41|298.3|292.3|0
1643996880000|2022-02-04 17:48:00|298.26|292.26|298.26|292.26|298.26|292.26|298.26|292.26|0
1643996900000|2022-02-04 17:48:20|298.25|292.25|298.35|292.35|298.35|292.35|298.25|292.25|0
1643996910000|2022-02-04 17:48:30|298.34|292.34|298.27|292.27|298.37|292.37|298.27|292.27|0
1643996920000|2022-02-04 17:48:40|298.26|292.26|298.26|292.26|298.26|292.26|298.26|292.26|0
1643996930000|2022-02-04 17:48:50|298.08|292.08|298.07|292.07|298.08|292.08|298.07|292.07|0
1643996940000|2022-02-04 17:49:00|298.02|292.02|297.81|291.81|298.02|292.02|297.81|291.81|0
1643996950000|2022-02-04 17:49:10|297.65|291.65|297.69|291.69|297.69|291.69|297.62|291.62|0
1643996960000|2022-02-04 17:49:20|297.65|291.65|297.63|291.63|297.65|291.65|297.63|291.63|0
1643996970000|2022-02-04 17:49:30|297.62|291.62|297.53|291.53|297.63|291.63|297.49|291.49|0
1643996980000|2022-02-04 17:49:40|297.49|291.49|297.55|291.55|297.55|291.55|297.49|291.49|0
1643996990000|2022-02-04 17:49:50|297.58|291.58|297.58|291.58|297.58|291.58|297.58|291.58|0
1643997000000|2022-02-04 17:50:00|297.6|291.6|297.61|291.61|297.62|291.62|297.6|291.6|0
1643997010000|2022-02-04 17:50:10|297.75|291.75|297.72|291.72|297.75|291.75|297.72|291.72|0
1643997020000|2022-02-04 17:50:20|297.71|291.71|297.72|291.72|297.72|291.72|297.71|291.71|0
1643997030000|2022-02-04 17:50:30|297.71|291.71|297.55|291.55|297.71|291.71|297.55|291.55|0
1643997040000|2022-02-04 17:50:40|297.54|291.54|297.53|291.53|297.54|291.54|297.53|291.53|0
1643997050000|2022-02-04 17:50:50|297.38|291.38|297.4|291.4|297.43|291.43|297.38|291.38|0
1643997060000|2022-02-04 17:51:00|297.41|291.41|297.38|291.38|297.42|291.42|297.37|291.37|0
1643997070000|2022-02-04 17:51:10|297.42|291.42|297.41|291.41|297.42|291.42|297.41|291.41|0
1643997080000|2022-02-04 17:51:20|297.43|291.43|297.28|291.28|297.43|291.43|297.28|291.28|0
1643997090000|2022-02-04 17:51:30|297.29|291.29|297.21|291.21|297.29|291.29|297.21|291.21|0
1643997100000|2022-02-04 17:51:40|297.25|291.25|297.25|291.25|297.25|291.25|297.25|291.25|0
1643997110000|2022-02-04 17:51:50|297.17|291.17|297.13|291.13|297.17|291.17|297.13|291.13|0
1643997120000|2022-02-04 17:52:00|297.12|291.12|297.13|291.13|297.13|291.13|297.12|291.12|0
1643997130000|2022-02-04 17:52:10|297.03|291.03|296.91|290.91|297.03|291.03|296.91|290.91|0
1643997140000|2022-02-04 17:52:20|296.89|290.89|297|291|297.09|291.09|296.89|290.89|0
1643997150000|2022-02-04 17:52:30|296.99|290.99|296.98|290.98|296.99|290.99|296.98|290.98|0
1643997160000|2022-02-04 17:52:40|296.97|290.97|296.85|290.85|296.98|290.98|296.85|290.85|0
1643997170000|2022-02-04 17:52:50|296.86|290.86|296.86|290.86|296.86|290.86|296.85|290.85|0
1643997180000|2022-02-04 17:53:00|296.85|290.85|296.65|290.65|296.86|290.86|296.65|290.65|0
1643997190000|2022-02-04 17:53:10|296.57|290.57|296.46|290.46|296.57|290.57|296.46|290.46|0
1643997200000|2022-02-04 17:53:20|296.47|290.47|296.45|290.45|296.53|290.53|296.45|290.45|0
1643997210000|2022-02-04 17:53:30|296.46|290.46|296.48|290.48|296.48|290.48|296.44|290.44|0
1643997220000|2022-02-04 17:53:40|296.49|290.49|296.34|290.34|296.49|290.49|296.34|290.34|0
1643997230000|2022-02-04 17:53:50|296.33|290.33|296.22|290.22|296.33|290.33|296.22|290.22|0
1643997240000|2022-02-04 17:54:00|296.19|290.19|296.19|290.19|296.19|290.19|296.19|290.19|0
1643997250000|2022-02-04 17:54:10|296.24|290.24|296.24|290.24|296.24|290.24|296.23|290.23|0
1643997260000|2022-02-04 17:54:20|296.23|290.23|296.25|290.25|296.25|290.25|296.16|290.16|0
1643997270000|2022-02-04 17:54:30|296.24|290.24|296.3|290.3|296.3|290.3|296.24|290.24|0
1643997280000|2022-02-04 17:54:40|296.27|290.27|296.3|290.3|296.45|290.45|296.27|290.27|0
1643997290000|2022-02-04 17:54:50|296.29|290.29|296.31|290.31|296.31|290.31|296.25|290.25|0
1643997300000|2022-02-04 17:55:00|296.32|290.32|296.37|290.37|296.37|290.37|296.32|290.32|0
1643997310000|2022-02-04 17:55:10|296.38|290.38|296.32|290.32|296.38|290.38|296.32|290.32|0
1643997320000|2022-02-04 17:55:20|296.31|290.31|296.31|290.31|296.32|290.32|296.31|290.31|0
1643997330000|2022-02-04 17:55:30|296.32|290.32|296.32|290.32|296.32|290.32|296.32|290.32|0
1643997340000|2022-02-04 17:55:40|296.33|290.33|296.28|290.28|296.33|290.33|296.27|290.27|0
1643997350000|2022-02-04 17:55:50|296.29|290.29|296.3|290.3|296.3|290.3|296.29|290.29|0
1643997360000|2022-02-04 17:56:00|296.32|290.32|296.32|290.32|296.32|290.32|296.32|290.32|0
1643997370000|2022-02-04 17:56:10|296.31|290.31|296.31|290.31|296.31|290.31|296.31|290.31|0
1643997390000|2022-02-04 17:56:30|296.37|290.37|296.37|290.37|296.37|290.37|296.37|290.37|0
1643997400000|2022-02-04 17:56:40|296.38|290.38|296.38|290.38|296.38|290.38|296.38|290.38|0
1643997410000|2022-02-04 17:56:50|296.48|290.48|296.72|290.72|296.72|290.72|296.45|290.45|0
1643997420000|2022-02-04 17:57:00|296.63|290.63|296.58|290.58|296.63|290.63|296.58|290.58|0
1643997430000|2022-02-04 17:57:10|296.67|290.67|296.55|290.55|296.67|290.67|296.41|290.41|0
1643997440000|2022-02-04 17:57:20|296.58|290.58|296.46|290.46|296.58|290.58|296.46|290.46|0
1643997450000|2022-02-04 17:57:30|296.5|290.5|296.48|290.48|296.5|290.5|296.48|290.48|0
1643997460000|2022-02-04 17:57:40|296.49|290.49|296.67|290.67|296.67|290.67|296.49|290.49|0
1643997470000|2022-02-04 17:57:50|296.66|290.66|296.76|290.76|296.76|290.76|296.66|290.66|0
1643997480000|2022-02-04 17:58:00|296.85|290.85|296.85|290.85|296.85|290.85|296.85|290.85|0
1643997490000|2022-02-04 17:58:10|296.84|290.84|296.84|290.84|296.85|290.85|296.84|290.84|0
1643997500000|2022-02-04 17:58:20|296.87|290.87|296.87|290.87|296.87|290.87|296.87|290.87|0
1643997510000|2022-02-04 17:58:30|296.83|290.83|296.83|290.83|296.83|290.83|296.83|290.83|0
1643997520000|2022-02-04 17:58:40|296.82|290.82|296.81|290.81|296.82|290.82|296.81|290.81|0
1643997530000|2022-02-04 17:58:50|296.82|290.82|296.73|290.73|296.82|290.82|296.72|290.72|0
1643997540000|2022-02-04 17:59:00|296.98|290.98|296.99|290.99|296.99|290.99|296.98|290.98|0
1643997560000|2022-02-04 17:59:20|296.98|290.98|297.07|291.07|297.08|291.08|296.98|290.98|0
1643997570000|2022-02-04 17:59:30|297.12|291.12|297.62|291.62|297.62|291.62|297.12|291.12|0
1643997590000|2022-02-04 17:59:50|297.56|291.56|297.51|291.51|297.57|291.57|297.51|291.51|0
1643997600000|2022-02-04 18:00:00|297.52|291.52|297.79|291.79|297.79|291.79|297.52|291.52|0
1643997610000|2022-02-04 18:00:10|297.85|291.85|297.99|291.99|297.99|291.99|297.85|291.85|0
1643997620000|2022-02-04 18:00:20|297.98|291.98|297.97|291.97|297.99|291.99|297.97|291.97|0
1643997630000|2022-02-04 18:00:30|297.98|291.98|298.05|292.05|298.05|292.05|297.98|291.98|0
1643997640000|2022-02-04 18:00:40|298.04|292.04|298.09|292.09|298.18|292.18|298.02|292.02|0
1643997650000|2022-02-04 18:00:50|298.11|292.11|298.19|292.19|298.19|292.19|298.11|292.11|0
1643997660000|2022-02-04 18:01:00|298.18|292.18|298.18|292.18|298.19|292.19|298.18|292.18|0
1643997670000|2022-02-04 18:01:10|298.11|292.11|297.85|291.85|298.11|292.11|297.84|291.84|0
1643997680000|2022-02-04 18:01:20|297.86|291.86|297.86|291.86|297.86|291.86|297.86|291.86|0
1643997690000|2022-02-04 18:01:30|297.85|291.85|297.89|291.89|297.9|291.9|297.84|291.84|0
1643997700000|2022-02-04 18:01:40|297.88|291.88|297.94|291.94|297.94|291.94|297.88|291.88|0
1643997710000|2022-02-04 18:01:50|297.99|291.99|297.71|291.71|297.99|291.99|297.71|291.71|0
1643997720000|2022-02-04 18:02:00|297.64|291.64|297.65|291.65|297.65|291.65|297.63|291.63|0
1643997730000|2022-02-04 18:02:10|297.56|291.56|297.55|291.55|297.56|291.56|297.55|291.55|0
1643997740000|2022-02-04 18:02:20|297.61|291.61|297.7|291.7|297.7|291.7|297.61|291.61|0
1643997750000|2022-02-04 18:02:30|297.67|291.67|297.67|291.67|297.67|291.67|297.67|291.67|0
1643997760000|2022-02-04 18:02:40|297.63|291.63|297.64|291.64|297.65|291.65|297.63|291.63|0
1643997770000|2022-02-04 18:02:50|297.65|291.65|297.65|291.65|297.66|291.66|297.65|291.65|0
1643997780000|2022-02-04 18:03:00|297.66|291.66|297.68|291.68|297.68|291.68|297.66|291.66|0
1643997790000|2022-02-04 18:03:10|297.69|291.69|297.69|291.69|297.69|291.69|297.69|291.69|0
1643997800000|2022-02-04 18:03:20|297.7|291.7|297.73|291.73|297.73|291.73|297.7|291.7|0
1643997810000|2022-02-04 18:03:30|297.72|291.72|297.72|291.72|297.74|291.74|297.72|291.72|0
1643997820000|2022-02-04 18:03:40|297.73|291.73|297.72|291.72|297.73|291.73|297.72|291.72|0
1643997830000|2022-02-04 18:03:50|297.66|291.66|297.67|291.67|297.67|291.67|297.66|291.66|0
1643997840000|2022-02-04 18:04:00|297.68|291.68|297.75|291.75|297.77|291.77|297.68|291.68|0
1643997850000|2022-02-04 18:04:10|297.78|291.78|297.78|291.78|297.78|291.78|297.78|291.78|0
1643997860000|2022-02-04 18:04:20|297.72|291.72|298.04|292.04|298.06|292.06|297.72|291.72|0
1643997870000|2022-02-04 18:04:30|298.06|292.06|297.96|291.96|298.07|292.07|297.96|291.96|0
1643997880000|2022-02-04 18:04:40|297.97|291.97|297.98|291.98|297.98|291.98|297.97|291.97|0
1643997900000|2022-02-04 18:05:00|297.99|291.99|297.99|291.99|297.99|291.99|297.99|291.99|0
1643997910000|2022-02-04 18:05:10|297.98|291.98|297.97|291.97|297.98|291.98|297.97|291.97|0
1643997920000|2022-02-04 18:05:20|297.96|291.96|297.97|291.97|297.97|291.97|297.96|291.96|0
1643997930000|2022-02-04 18:05:30|297.96|291.96|297.95|291.95|297.96|291.96|297.94|291.94|0
1643997940000|2022-02-04 18:05:40|298.03|292.03|298.26|292.26|298.26|292.26|298.03|292.03|0
1643997950000|2022-02-04 18:05:50|298.18|292.18|298.26|292.26|298.26|292.26|298.16|292.16|0
1643997960000|2022-02-04 18:06:00|298.27|292.27|298.27|292.27|298.27|292.27|298.27|292.27|0
1643997970000|2022-02-04 18:06:10|298.3|292.3|298.33|292.33|298.34|292.34|298.3|292.3|0
1643997980000|2022-02-04 18:06:20|298.38|292.38|298.38|292.38|298.38|292.38|298.38|292.38|0
1643997990000|2022-02-04 18:06:30|298.39|292.39|298.41|292.41|298.41|292.41|298.39|292.39|0
1643998000000|2022-02-04 18:06:40|298.4|292.4|298.35|292.35|298.4|292.4|298.35|292.35|0
1643998010000|2022-02-04 18:06:50|298.36|292.36|298.33|292.33|298.36|292.36|298.33|292.33|0
1643998020000|2022-02-04 18:07:00|298.36|292.36|298.58|292.58|298.58|292.58|298.36|292.36|0
1643998030000|2022-02-04 18:07:10|298.6|292.6|298.57|292.57|298.6|292.6|298.57|292.57|0
1643998040000|2022-02-04 18:07:20|298.58|292.58|298.58|292.58|298.58|292.58|298.58|292.58|0
1643998050000|2022-02-04 18:07:30|298.57|292.57|298.51|292.51|298.59|292.59|298.51|292.51|0
1643998060000|2022-02-04 18:07:40|298.54|292.54|298.54|292.54|298.54|292.54|298.54|292.54|0
1643998070000|2022-02-04 18:07:50|298.48|292.48|298.48|292.48|298.48|292.48|298.48|292.48|0
1643998080000|2022-02-04 18:08:00|298.51|292.51|298.53|292.53|298.53|292.53|298.51|292.51|0
1643998100000|2022-02-04 18:08:20|298.54|292.54|298.45|292.45|298.55|292.55|298.45|292.45|0
1643998110000|2022-02-04 18:08:30|298.44|292.44|298.47|292.47|298.47|292.47|298.44|292.44|0
1643998120000|2022-02-04 18:08:40|298.46|292.46|298.46|292.46|298.46|292.46|298.46|292.46|0
1643998130000|2022-02-04 18:08:50|298.47|292.47|298.62|292.62|298.62|292.62|298.47|292.47|0
1643998140000|2022-02-04 18:09:00|298.66|292.66|298.68|292.68|298.68|292.68|298.66|292.66|0
1643998150000|2022-02-04 18:09:10|298.67|292.67|298.75|292.75|298.75|292.75|298.66|292.66|0
1643998160000|2022-02-04 18:09:20|298.76|292.76|298.76|292.76|298.76|292.76|298.76|292.76|0
1643998170000|2022-02-04 18:09:30|298.79|292.79|298.81|292.81|298.81|292.81|298.79|292.79|0
1643998180000|2022-02-04 18:09:40|298.77|292.77|298.77|292.77|298.77|292.77|298.77|292.77|0
1643998190000|2022-02-04 18:09:50|298.78|292.78|298.69|292.69|298.78|292.78|298.69|292.69|0
1643998200000|2022-02-04 18:10:00|298.7|292.7|298.68|292.68|298.7|292.7|298.68|292.68|0
1643998210000|2022-02-04 18:10:10|298.69|292.69|298.74|292.74|298.74|292.74|298.64|292.64|0
1643998220000|2022-02-04 18:10:20|298.75|292.75|298.77|292.77|298.79|292.79|298.75|292.75|0
1643998230000|2022-02-04 18:10:30|298.76|292.76|298.77|292.77|298.77|292.77|298.76|292.76|0
1643998240000|2022-02-04 18:10:40|298.86|292.86|299|293|299|293|298.86|292.86|0
1643998250000|2022-02-04 18:10:50|298.99|292.99|299.07|293.07|299.07|293.07|298.99|292.99|0
1643998260000|2022-02-04 18:11:00|299.15|293.15|299.23|293.23|299.23|293.23|299.15|293.15|0
1643998270000|2022-02-04 18:11:10|299.22|293.22|299.4|293.4|299.41|293.41|299.22|293.22|0
1643998280000|2022-02-04 18:11:20|299.43|293.43|299.53|293.53|299.53|293.53|299.43|293.43|0
1643998290000|2022-02-04 18:11:30|299.52|293.52|299.51|293.51|299.52|293.52|299.51|293.51|0
1643998300000|2022-02-04 18:11:40|299.39|293.39|299.39|293.39|299.39|293.39|299.39|293.39|0
1643998310000|2022-02-04 18:11:50|299.3|293.3|299.44|293.44|299.44|293.44|299.29|293.29|0
1643998340000|2022-02-04 18:12:20|299.41|293.41|299.56|293.56|299.56|293.56|299.41|293.41|0
1643998350000|2022-02-04 18:12:30|299.61|293.61|299.71|293.71|299.71|293.71|299.61|293.61|0
1643998360000|2022-02-04 18:12:40|299.7|293.7|299.7|293.7|299.7|293.7|299.7|293.7|0
1643998370000|2022-02-04 18:12:50|299.69|293.69|299.69|293.69|299.69|293.69|299.69|293.69|0
1643998380000|2022-02-04 18:13:00|299.66|293.66|299.66|293.66|299.66|293.66|299.66|293.66|0
1643998390000|2022-02-04 18:13:10|299.65|293.65|299.55|293.55|299.65|293.65|299.55|293.55|0
1643998400000|2022-02-04 18:13:20|299.49|293.49|299.52|293.52|299.53|293.53|299.49|293.49|0
1643998410000|2022-02-04 18:13:30|299.45|293.45|299.54|293.54|299.54|293.54|299.45|293.45|0
1643998420000|2022-02-04 18:13:40|299.46|293.46|299.43|293.43|299.46|293.46|299.43|293.43|0
1643998430000|2022-02-04 18:13:50|299.41|293.41|299.28|293.28|299.41|293.41|299.28|293.28|0
1643998440000|2022-02-04 18:14:00|299.26|293.26|299.14|293.14|299.26|293.26|299.14|293.14|0
1643998450000|2022-02-04 18:14:10|299.15|293.15|299.12|293.12|299.16|293.16|299.12|293.12|0
1643998460000|2022-02-04 18:14:20|299.11|293.11|299.07|293.07|299.11|293.11|299.07|293.07|0
1643998470000|2022-02-04 18:14:30|299.14|293.14|299.15|293.15|299.15|293.15|299.14|293.14|0
1643998480000|2022-02-04 18:14:40|299.14|293.14|299.1|293.1|299.14|293.14|299.1|293.1|0
1643998490000|2022-02-04 18:14:50|299|293|299|293|299|293|299|293|0
1643998500000|2022-02-04 18:15:00|298.99|292.99|298.99|292.99|298.99|292.99|298.99|292.99|0
1643998510000|2022-02-04 18:15:10|298.56|292.56|298.52|292.52|298.56|292.56|298.52|292.52|0
1643998520000|2022-02-04 18:15:20|298.5|292.5|298.58|292.58|298.58|292.58|298.5|292.5|0
1643998530000|2022-02-04 18:15:30|298.56|292.56|298.39|292.39|298.56|292.56|298.34|292.34|0
1643998540000|2022-02-04 18:15:40|298.36|292.36|298.36|292.36|298.36|292.36|298.36|292.36|0
1643998560000|2022-02-04 18:16:00|298.35|292.35|298.42|292.42|298.42|292.42|298.34|292.34|0
1643998570000|2022-02-04 18:16:10|298.41|292.41|298.41|292.41|298.41|292.41|298.41|292.41|0
1643998580000|2022-02-04 18:16:20|298.39|292.39|298.45|292.45|298.45|292.45|298.39|292.39|0
1643998590000|2022-02-04 18:16:30|298.46|292.46|298.45|292.45|298.46|292.46|298.45|292.45|0
1643998600000|2022-02-04 18:16:40|298.46|292.46|298.44|292.44|298.46|292.46|298.44|292.44|0
1643998610000|2022-02-04 18:16:50|298.46|292.46|298.45|292.45|298.46|292.46|298.45|292.45|0
1643998620000|2022-02-04 18:17:00|298.46|292.46|298.5|292.5|298.5|292.5|298.45|292.45|0
1643998630000|2022-02-04 18:17:10|298.45|292.45|298.41|292.41|298.45|292.45|298.41|292.41|0
1643998640000|2022-02-04 18:17:20|298.43|292.43|298.42|292.42|298.43|292.43|298.42|292.42|0
1643998650000|2022-02-04 18:17:30|298.43|292.43|298.3|292.3|298.43|292.43|298.3|292.3|0
1643998660000|2022-02-04 18:17:40|298.4|292.4|298.4|292.4|298.4|292.4|298.4|292.4|0
1643998670000|2022-02-04 18:17:50|298.39|292.39|298.16|292.16|298.39|292.39|298.04|292.04|0
1643998680000|2022-02-04 18:18:00|298.14|292.14|298.1|292.1|298.14|292.14|298.04|292.04|0
1643998690000|2022-02-04 18:18:10|298.13|292.13|298.11|292.11|298.13|292.13|298.11|292.11|0
1643998700000|2022-02-04 18:18:20|298.12|292.12|298.08|292.08|298.12|292.12|298.08|292.08|0
1643998710000|2022-02-04 18:18:30|298.09|292.09|298.08|292.08|298.09|292.09|298.08|292.08|0
1643998720000|2022-02-04 18:18:40|298.09|292.09|298.11|292.11|298.11|292.11|298.07|292.07|0
1643998730000|2022-02-04 18:18:50|298.12|292.12|298.12|292.12|298.13|292.13|298.11|292.11|0
1643998740000|2022-02-04 18:19:00|298.13|292.13|298.13|292.13|298.14|292.14|298.11|292.11|0
1643998750000|2022-02-04 18:19:10|298.14|292.14|298.14|292.14|298.14|292.14|298.14|292.14|0
1643998760000|2022-02-04 18:19:20|298.09|292.09|298.09|292.09|298.09|292.09|298.09|292.09|0
1643998770000|2022-02-04 18:19:30|298.08|292.08|298.08|292.08|298.08|292.08|298.08|292.08|0
1643998780000|2022-02-04 18:19:40|298.05|292.05|297.84|291.84|298.05|292.05|297.84|291.84|0
1643998790000|2022-02-04 18:19:50|297.87|291.87|297.87|291.87|297.87|291.87|297.87|291.87|0
1643998810000|2022-02-04 18:20:10|297.88|291.88|297.91|291.91|297.91|291.91|297.88|291.88|0
1643998820000|2022-02-04 18:20:20|297.95|291.95|297.99|291.99|297.99|291.99|297.95|291.95|0
1643998830000|2022-02-04 18:20:30|298|292|298.06|292.06|298.06|292.06|298|292|0
1643998840000|2022-02-04 18:20:40|298.07|292.07|298.07|292.07|298.07|292.07|298.07|292.07|0
1643998850000|2022-02-04 18:20:50|298.12|292.12|298.11|292.11|298.12|292.12|298.11|292.11|0
1643998870000|2022-02-04 18:21:10|298.12|292.12|298.12|292.12|298.12|292.12|298.11|292.11|0
1643998880000|2022-02-04 18:21:20|298.15|292.15|298.21|292.21|298.22|292.22|298.15|292.15|0
1643998890000|2022-02-04 18:21:30|298.22|292.22|298.21|292.21|298.22|292.22|298.21|292.21|0
1643998900000|2022-02-04 18:21:40|298.22|292.22|298.13|292.13|298.22|292.22|298.13|292.13|0
1643998910000|2022-02-04 18:21:50|298.21|292.21|298.27|292.27|298.28|292.28|298.21|292.21|0
1643998930000|2022-02-04 18:22:10|298.33|292.33|298.44|292.44|298.44|292.44|298.33|292.33|0
1643998940000|2022-02-04 18:22:20|298.45|292.45|298.46|292.46|298.46|292.46|298.45|292.45|0
1643998950000|2022-02-04 18:22:30|298.37|292.37|298.35|292.35|298.39|292.39|298.35|292.35|0
1643998960000|2022-02-04 18:22:40|298.33|292.33|298.32|292.32|298.33|292.33|298.32|292.32|0
1643998970000|2022-02-04 18:22:50|298.34|292.34|298.44|292.44|298.44|292.44|298.34|292.34|0
1643998980000|2022-02-04 18:23:00|298.57|292.57|298.62|292.62|298.62|292.62|298.57|292.57|0
1643998990000|2022-02-04 18:23:10|298.63|292.63|298.58|292.58|298.64|292.64|298.58|292.58|0
1643999000000|2022-02-04 18:23:20|298.63|292.63|298.63|292.63|298.63|292.63|298.63|292.63|0
1643999020000|2022-02-04 18:23:40|298.64|292.64|298.77|292.77|298.77|292.77|298.64|292.64|0
1643999030000|2022-02-04 18:23:50|298.82|292.82|298.72|292.72|298.82|292.82|298.72|292.72|0
1643999060000|2022-02-04 18:24:20|298.67|292.67|298.68|292.68|298.68|292.68|298.63|292.63|0
1643999100000|2022-02-04 18:25:00|298.67|292.67|298.56|292.56|298.68|292.68|298.56|292.56|0
1643999110000|2022-02-04 18:25:10|298.5|292.5|298.5|292.5|298.5|292.5|298.5|292.5|0
1643999120000|2022-02-04 18:25:20|298.52|292.52|298.51|292.51|298.52|292.52|298.51|292.51|0
1643999130000|2022-02-04 18:25:30|298.5|292.5|298.5|292.5|298.51|292.51|298.5|292.5|0
1643999160000|2022-02-04 18:26:00|298.49|292.49|298.45|292.45|298.49|292.49|298.4|292.4|0
1643999170000|2022-02-04 18:26:10|298.43|292.43|298.42|292.42|298.43|292.43|298.42|292.42|0
1643999180000|2022-02-04 18:26:20|298.33|292.33|298.35|292.35|298.36|292.36|298.32|292.32|0
1643999190000|2022-02-04 18:26:30|298.33|292.33|298.33|292.33|298.33|292.33|298.33|292.33|0
1643999200000|2022-02-04 18:26:40|298.29|292.29|298.29|292.29|298.29|292.29|298.28|292.28|0
1643999210000|2022-02-04 18:26:50|298.31|292.31|298.31|292.31|298.31|292.31|298.31|292.31|0
1643999230000|2022-02-04 18:27:10|298.3|292.3|298.3|292.3|298.3|292.3|298.3|292.3|0
1643999240000|2022-02-04 18:27:20|298.25|292.25|298.26|292.26|298.26|292.26|298.25|292.25|0
1643999250000|2022-02-04 18:27:30|298.28|292.28|298.23|292.23|298.28|292.28|298.22|292.22|0
1643999260000|2022-02-04 18:27:40|298.32|292.32|298.4|292.4|298.4|292.4|298.32|292.32|0
1643999280000|2022-02-04 18:28:00|298.36|292.36|298.36|292.36|298.36|292.36|298.36|292.36|0
1643999290000|2022-02-04 18:28:10|298.35|292.35|298.35|292.35|298.35|292.35|298.35|292.35|0
1643999300000|2022-02-04 18:28:20|298.34|292.34|298.28|292.28|298.38|292.38|298.28|292.28|0
1643999310000|2022-02-04 18:28:30|298.15|292.15|297.99|291.99|298.15|292.15|297.99|291.99|0
1643999330000|2022-02-04 18:28:50|297.91|291.91|297.91|291.91|297.91|291.91|297.91|291.91|0
1643999340000|2022-02-04 18:29:00|297.92|291.92|297.9|291.9|297.93|291.93|297.9|291.9|0
1643999350000|2022-02-04 18:29:10|297.95|291.95|297.97|291.97|297.97|291.97|297.95|291.95|0
1643999360000|2022-02-04 18:29:20|297.96|291.96|297.97|291.97|297.97|291.97|297.96|291.96|0
1643999370000|2022-02-04 18:29:30|297.98|291.98|298.01|292.01|298.01|292.01|297.98|291.98|0
1643999380000|2022-02-04 18:29:40|298.05|292.05|298.06|292.06|298.06|292.06|298.05|292.05|0
1643999390000|2022-02-04 18:29:50|298.07|292.07|298.18|292.18|298.18|292.18|298.07|292.07|0
1643999400000|2022-02-04 18:30:00|298.21|292.21|298.24|292.24|298.24|292.24|298.21|292.21|0
1643999410000|2022-02-04 18:30:10|298.3|292.3|298.33|292.33|298.33|292.33|298.3|292.3|0
1643999420000|2022-02-04 18:30:20|298.32|292.32|298.33|292.33|298.33|292.33|298.32|292.32|0
1643999430000|2022-02-04 18:30:30|298.32|292.32|298.32|292.32|298.33|292.33|298.32|292.32|0
1643999440000|2022-02-04 18:30:40|298.33|292.33|298.33|292.33|298.33|292.33|298.33|292.33|0
1643999460000|2022-02-04 18:31:00|298.32|292.32|298.32|292.32|298.32|292.32|298.32|292.32|0
1643999470000|2022-02-04 18:31:10|298.31|292.31|298.32|292.32|298.32|292.32|298.31|292.31|0
1643999480000|2022-02-04 18:31:20|298.33|292.33|298.31|292.31|298.33|292.33|298.31|292.31|0
1643999490000|2022-02-04 18:31:30|298.3|292.3|298.32|292.32|298.32|292.32|298.3|292.3|0
1643999500000|2022-02-04 18:31:40|298.31|292.31|298.36|292.36|298.36|292.36|298.27|292.27|0
1643999520000|2022-02-04 18:32:00|298.35|292.35|298.35|292.35|298.35|292.35|298.35|292.35|0
1643999530000|2022-02-04 18:32:10|298.44|292.44|298.44|292.44|298.44|292.44|298.44|292.44|0
1643999540000|2022-02-04 18:32:20|298.45|292.45|298.45|292.45|298.45|292.45|298.45|292.45|0
1643999550000|2022-02-04 18:32:30|298.42|292.42|298.41|292.41|298.42|292.42|298.41|292.41|0
1643999560000|2022-02-04 18:32:40|298.42|292.42|298.51|292.51|298.51|292.51|298.42|292.42|0
1643999570000|2022-02-04 18:32:50|298.47|292.47|298.47|292.47|298.47|292.47|298.47|292.47|0
1643999590000|2022-02-04 18:33:10|298.56|292.56|298.5|292.5|298.56|292.56|298.5|292.5|0
1643999600000|2022-02-04 18:33:20|298.54|292.54|298.54|292.54|298.54|292.54|298.54|292.54|0
1643999610000|2022-02-04 18:33:30|298.55|292.55|298.59|292.59|298.59|292.59|298.55|292.55|0
1643999620000|2022-02-04 18:33:40|298.61|292.61|298.58|292.58|298.61|292.61|298.58|292.58|0
1643999630000|2022-02-04 18:33:50|298.55|292.55|298.55|292.55|298.55|292.55|298.55|292.55|0
1643999640000|2022-02-04 18:34:00|298.57|292.57|298.57|292.57|298.57|292.57|298.57|292.57|0
1643999650000|2022-02-04 18:34:10|298.58|292.58|298.6|292.6|298.61|292.61|298.58|292.58|0
1643999660000|2022-02-04 18:34:20|298.59|292.59|298.6|292.6|298.6|292.6|298.59|292.59|0
1643999670000|2022-02-04 18:34:30|298.63|292.63|298.63|292.63|298.63|292.63|298.63|292.63|0
1643999680000|2022-02-04 18:34:40|298.65|292.65|298.67|292.67|298.69|292.69|298.65|292.65|0
1643999690000|2022-02-04 18:34:50|298.72|292.72|298.69|292.69|298.72|292.72|298.69|292.69|0
1643999710000|2022-02-04 18:35:10|298.7|292.7|298.7|292.7|298.7|292.7|298.69|292.69|0
1643999720000|2022-02-04 18:35:20|298.71|292.71|298.73|292.73|298.73|292.73|298.7|292.7|0
1643999730000|2022-02-04 18:35:30|298.76|292.76|298.76|292.76|298.77|292.77|298.76|292.76|0
1643999740000|2022-02-04 18:35:40|298.77|292.77|298.81|292.81|298.82|292.82|298.77|292.77|0
1643999750000|2022-02-04 18:35:50|298.82|292.82|298.91|292.91|298.91|292.91|298.82|292.82|0
1643999760000|2022-02-04 18:36:00|298.9|292.9|298.89|292.89|298.9|292.9|298.89|292.89|0
1643999770000|2022-02-04 18:36:10|298.88|292.88|298.88|292.88|298.88|292.88|298.88|292.88|0
1643999780000|2022-02-04 18:36:20|298.85|292.85|298.85|292.85|298.85|292.85|298.85|292.85|0
1643999790000|2022-02-04 18:36:30|298.93|292.93|298.93|292.93|298.93|292.93|298.93|292.93|0
1643999800000|2022-02-04 18:36:40|298.95|292.95|298.96|292.96|298.96|292.96|298.95|292.95|0
1643999810000|2022-02-04 18:36:50|299.03|293.03|299.03|293.03|299.03|293.03|299.03|293.03|0
1643999820000|2022-02-04 18:37:00|299.04|293.04|299.03|293.03|299.06|293.06|299.03|293.03|0
1643999830000|2022-02-04 18:37:10|299.02|293.02|299.02|293.02|299.02|293.02|299.02|293.02|0
1643999840000|2022-02-04 18:37:20|299.05|293.05|299.05|293.05|299.05|293.05|299.05|293.05|0
1643999850000|2022-02-04 18:37:30|299.04|293.04|298.93|292.93|299.04|293.04|298.93|292.93|0
1643999860000|2022-02-04 18:37:40|298.92|292.92|298.92|292.92|298.92|292.92|298.92|292.92|0
1643999870000|2022-02-04 18:37:50|298.89|292.89|298.8|292.8|298.9|292.9|298.79|292.79|0
1643999880000|2022-02-04 18:38:00|298.79|292.79|298.86|292.86|298.86|292.86|298.79|292.79|0
1643999890000|2022-02-04 18:38:10|298.88|292.88|298.87|292.87|298.88|292.88|298.87|292.87|0
1643999900000|2022-02-04 18:38:20|298.86|292.86|298.82|292.82|298.86|292.86|298.8|292.8|0
1643999910000|2022-02-04 18:38:30|298.83|292.83|298.83|292.83|298.83|292.83|298.83|292.83|0
1643999920000|2022-02-04 18:38:40|298.78|292.78|298.8|292.8|298.8|292.8|298.78|292.78|0
1643999930000|2022-02-04 18:38:50|298.79|292.79|298.74|292.74|298.79|292.79|298.74|292.74|0
1643999940000|2022-02-04 18:39:00|298.75|292.75|298.74|292.74|298.75|292.75|298.74|292.74|0
1643999950000|2022-02-04 18:39:10|298.77|292.77|298.78|292.78|298.78|292.78|298.77|292.77|0
1643999970000|2022-02-04 18:39:30|298.8|292.8|298.77|292.77|298.8|292.8|298.77|292.77|0
1643999980000|2022-02-04 18:39:40|298.79|292.79|298.82|292.82|298.82|292.82|298.79|292.79|0
1643999990000|2022-02-04 18:39:50|298.5|292.5|298.5|292.5|298.5|292.5|298.5|292.5|0
1644000000000|2022-02-04 18:40:00|298.51|292.51|298.5|292.5|298.51|292.51|298.5|292.5|0
1644000010000|2022-02-04 18:40:10|298.51|292.51|298.5|292.5|298.51|292.51|298.5|292.5|0
1644000020000|2022-02-04 18:40:20|298.56|292.56|298.53|292.53|298.56|292.56|298.52|292.52|0
1644000030000|2022-02-04 18:40:30|298.52|292.52|298.53|292.53|298.53|292.53|298.52|292.52|0
1644000040000|2022-02-04 18:40:40|298.55|292.55|298.64|292.64|298.64|292.64|298.55|292.55|0
1644000050000|2022-02-04 18:40:50|298.63|292.63|298.63|292.63|298.65|292.65|298.63|292.63|0
1644000060000|2022-02-04 18:41:00|298.64|292.64|298.64|292.64|298.64|292.64|298.64|292.64|0
1644000070000|2022-02-04 18:41:10|298.63|292.63|298.63|292.63|298.63|292.63|298.63|292.63|0
1644000080000|2022-02-04 18:41:20|298.64|292.64|298.64|292.64|298.64|292.64|298.64|292.64|0
1644000110000|2022-02-04 18:41:50|298.67|292.67|298.67|292.67|298.67|292.67|298.67|292.67|0
1644000120000|2022-02-04 18:42:00|298.68|292.68|298.69|292.69|298.69|292.69|298.67|292.67|0
1644000130000|2022-02-04 18:42:10|298.7|292.7|298.71|292.71|298.71|292.71|298.7|292.7|0
1644000140000|2022-02-04 18:42:20|298.7|292.7|298.71|292.71|298.71|292.71|298.7|292.7|0
1644000150000|2022-02-04 18:42:30|298.7|292.7|298.73|292.73|298.73|292.73|298.7|292.7|0
1644000160000|2022-02-04 18:42:40|298.71|292.71|298.7|292.7|298.71|292.71|298.7|292.7|0
1644000180000|2022-02-04 18:43:00|298.71|292.71|298.73|292.73|298.74|292.74|298.71|292.71|0
1644000190000|2022-02-04 18:43:10|298.74|292.74|298.98|292.98|298.98|292.98|298.74|292.74|0
1644000200000|2022-02-04 18:43:20|298.97|292.97|298.99|292.99|298.99|292.99|298.96|292.96|0
1644000210000|2022-02-04 18:43:30|298.95|292.95|298.91|292.91|298.95|292.95|298.91|292.91|0
1644000220000|2022-02-04 18:43:40|298.92|292.92|298.96|292.96|298.96|292.96|298.92|292.92|0
1644000230000|2022-02-04 18:43:50|298.95|292.95|298.94|292.94|298.95|292.95|298.94|292.94|0
1644000250000|2022-02-04 18:44:10|298.92|292.92|298.82|292.82|298.92|292.92|298.82|292.82|0
1644000260000|2022-02-04 18:44:20|298.81|292.81|298.81|292.81|298.82|292.82|298.81|292.81|0
1644000270000|2022-02-04 18:44:30|298.8|292.8|298.8|292.8|298.81|292.81|298.8|292.8|0
1644000280000|2022-02-04 18:44:40|298.81|292.81|298.72|292.72|298.81|292.81|298.72|292.72|0
1644000290000|2022-02-04 18:44:50|298.73|292.73|298.73|292.73|298.73|292.73|298.73|292.73|0
1644000300000|2022-02-04 18:45:00|298.72|292.72|298.69|292.69|298.73|292.73|298.68|292.68|0
1644000310000|2022-02-04 18:45:10|298.66|292.66|298.52|292.52|298.66|292.66|298.52|292.52|0
1644000320000|2022-02-04 18:45:20|298.47|292.47|298.21|292.21|298.47|292.47|298.21|292.21|0
1644000330000|2022-02-04 18:45:30|298.2|292.2|298.37|292.37|298.37|292.37|298.2|292.2|0
1644000340000|2022-02-04 18:45:40|298.29|292.29|298.33|292.33|298.33|292.33|298.29|292.29|0
1644000350000|2022-02-04 18:45:50|298.37|292.37|298.29|292.29|298.38|292.38|298.29|292.29|0
1644000360000|2022-02-04 18:46:00|298.11|292.11|298.02|292.02|298.14|292.14|298.02|292.02|0
1644000370000|2022-02-04 18:46:10|298.07|292.07|298.07|292.07|298.07|292.07|298.07|292.07|0
1644000380000|2022-02-04 18:46:20|298.01|292.01|298.01|292.01|298.01|292.01|298.01|292.01|0
1644000390000|2022-02-04 18:46:30|298.04|292.04|298.02|292.02|298.04|292.04|298.01|292.01|0
1644000400000|2022-02-04 18:46:40|298.03|292.03|297.71|291.71|298.03|292.03|297.71|291.71|0
1644000410000|2022-02-04 18:46:50|297.52|291.52|297.45|291.45|297.52|291.52|297.45|291.45|0
1644000420000|2022-02-04 18:47:00|297.44|291.44|297.52|291.52|297.54|291.54|297.4|291.4|0
1644000430000|2022-02-04 18:47:10|297.53|291.53|297.5|291.5|297.53|291.53|297.49|291.49|0
1644000440000|2022-02-04 18:47:20|297.48|291.48|297.44|291.44|297.48|291.48|297.44|291.44|0
1644000450000|2022-02-04 18:47:30|297.26|291.26|297.24|291.24|297.26|291.26|297.24|291.24|0
1644000460000|2022-02-04 18:47:40|297.18|291.18|297.14|291.14|297.18|291.18|297.14|291.14|0
1644000470000|2022-02-04 18:47:50|297.15|291.15|297.15|291.15|297.15|291.15|297.15|291.15|0
1644000480000|2022-02-04 18:48:00|297.1|291.1|297.13|291.13|297.13|291.13|297.1|291.1|0
1644000490000|2022-02-04 18:48:10|297.14|291.14|297.14|291.14|297.14|291.14|297.14|291.14|0
1644000500000|2022-02-04 18:48:20|297.11|291.11|297.12|291.12|297.12|291.12|297.11|291.11|0
1644000520000|2022-02-04 18:48:40|297.13|291.13|297.12|291.12|297.13|291.13|297.12|291.12|0
1644000530000|2022-02-04 18:48:50|297.16|291.16|297.26|291.26|297.26|291.26|297.16|291.16|0
1644000540000|2022-02-04 18:49:00|297.28|291.28|297.05|291.05|297.28|291.28|297.05|291.05|0
1644000570000|2022-02-04 18:49:30|297.12|291.12|297.09|291.09|297.12|291.12|297.09|291.09|0
1644000590000|2022-02-04 18:49:50|297.08|291.08|297.11|291.11|297.11|291.11|297.08|291.08|0
1644000600000|2022-02-04 18:50:00|297.23|291.23|297.29|291.29|297.3|291.3|297.23|291.23|0
1644000610000|2022-02-04 18:50:10|297.3|291.3|297.38|291.38|297.38|291.38|297.3|291.3|0
1644000620000|2022-02-04 18:50:20|297.39|291.39|297.38|291.38|297.39|291.39|297.38|291.38|0
1644000630000|2022-02-04 18:50:30|297.52|291.52|297.52|291.52|297.52|291.52|297.52|291.52|0
1644000640000|2022-02-04 18:50:40|297.51|291.51|297.5|291.5|297.53|291.53|297.5|291.5|0
1644000650000|2022-02-04 18:50:50|297.49|291.49|297.59|291.59|297.59|291.59|297.49|291.49|0
1644000660000|2022-02-04 18:51:00|297.41|291.41|297.28|291.28|297.41|291.41|297.28|291.28|0
1644000670000|2022-02-04 18:51:10|297.29|291.29|297.2|291.2|297.29|291.29|297.2|291.2|0
1644000680000|2022-02-04 18:51:20|297.15|291.15|296.93|290.93|297.15|291.15|296.93|290.93|0
1644000690000|2022-02-04 18:51:30|296.92|290.92|296.78|290.78|296.92|290.92|296.78|290.78|0
1644000700000|2022-02-04 18:51:40|296.97|290.97|297.01|291.01|297.01|291.01|296.96|290.96|0
1644000710000|2022-02-04 18:51:50|297.03|291.03|297.04|291.04|297.11|291.11|297.03|291.03|0
1644000720000|2022-02-04 18:52:00|296.94|290.94|296.94|290.94|296.94|290.94|296.94|290.94|0
1644000730000|2022-02-04 18:52:10|296.9|290.9|296.9|290.9|296.9|290.9|296.9|290.9|0
1644000740000|2022-02-04 18:52:20|296.91|290.91|296.93|290.93|296.93|290.93|296.91|290.91|0
1644000750000|2022-02-04 18:52:30|296.95|290.95|296.95|290.95|296.95|290.95|296.95|290.95|0
1644000760000|2022-02-04 18:52:40|296.96|290.96|296.98|290.98|296.98|290.98|296.95|290.95|0
1644000770000|2022-02-04 18:52:50|296.95|290.95|296.96|290.96|296.96|290.96|296.95|290.95|0
1644000780000|2022-02-04 18:53:00|296.97|290.97|296.97|290.97|296.97|290.97|296.97|290.97|0
1644000790000|2022-02-04 18:53:10|296.92|290.92|296.95|290.95|296.95|290.95|296.92|290.92|0
1644000800000|2022-02-04 18:53:20|297.16|291.16|297.15|291.15|297.16|291.16|297.15|291.15|0
1644000810000|2022-02-04 18:53:30|297.16|291.16|297.16|291.16|297.16|291.16|297.16|291.16|0
1644000820000|2022-02-04 18:53:40|297.37|291.37|297.26|291.26|297.37|291.37|297.26|291.26|0
1644000830000|2022-02-04 18:53:50|297.28|291.28|297.28|291.28|297.28|291.28|297.28|291.28|0
1644000840000|2022-02-04 18:54:00|297.29|291.29|297.29|291.29|297.29|291.29|297.29|291.29|0
1644000850000|2022-02-04 18:54:10|297.27|291.27|297.46|291.46|297.46|291.46|297.27|291.27|0
1644000860000|2022-02-04 18:54:20|297.45|291.45|297.46|291.46|297.46|291.46|297.45|291.45|0
1644000870000|2022-02-04 18:54:30|297.47|291.47|297.48|291.48|297.48|291.48|297.47|291.47|0
1644000880000|2022-02-04 18:54:40|297.37|291.37|297.37|291.37|297.37|291.37|297.37|291.37|0
1644000890000|2022-02-04 18:54:50|297.38|291.38|297.49|291.49|297.49|291.49|297.37|291.37|0
1644000900000|2022-02-04 18:55:00|297.5|291.5|297.49|291.49|297.5|291.5|297.49|291.49|0
1644000910000|2022-02-04 18:55:10|297.5|291.5|297.44|291.44|297.5|291.5|297.44|291.44|0
1644000930000|2022-02-04 18:55:30|297.45|291.45|297.5|291.5|297.51|291.51|297.45|291.45|0
1644000940000|2022-02-04 18:55:40|297.48|291.48|297.47|291.47|297.48|291.48|297.47|291.47|0
1644000950000|2022-02-04 18:55:50|297.58|291.58|297.64|291.64|297.64|291.64|297.58|291.58|0
1644000960000|2022-02-04 18:56:00|297.61|291.61|297.61|291.61|297.61|291.61|297.61|291.61|0
1644000970000|2022-02-04 18:56:10|297.59|291.59|297.6|291.6|297.6|291.6|297.59|291.59|0
1644000980000|2022-02-04 18:56:20|297.57|291.57|297.57|291.57|297.57|291.57|297.57|291.57|0
1644000990000|2022-02-04 18:56:30|297.56|291.56|297.6|291.6|297.65|291.65|297.56|291.56|0
1644001000000|2022-02-04 18:56:40|297.64|291.64|297.53|291.53|297.64|291.64|297.53|291.53|0
1644001010000|2022-02-04 18:56:50|297.54|291.54|297.54|291.54|297.54|291.54|297.54|291.54|0
1644001020000|2022-02-04 18:57:00|297.53|291.53|297.54|291.54|297.54|291.54|297.53|291.53|0
1644001030000|2022-02-04 18:57:10|297.55|291.55|297.56|291.56|297.56|291.56|297.55|291.55|0
1644001040000|2022-02-04 18:57:20|297.55|291.55|297.55|291.55|297.55|291.55|297.55|291.55|0
1644001060000|2022-02-04 18:57:40|297.54|291.54|297.56|291.56|297.56|291.56|297.54|291.54|0
1644001070000|2022-02-04 18:57:50|297.57|291.57|297.61|291.61|297.62|291.62|297.57|291.57|0
1644001080000|2022-02-04 18:58:00|297.49|291.49|297.52|291.52|297.52|291.52|297.4|291.4|0
1644001090000|2022-02-04 18:58:10|297.54|291.54|297.54|291.54|297.54|291.54|297.54|291.54|0
1644001100000|2022-02-04 18:58:20|297.55|291.55|297.54|291.54|297.55|291.55|297.54|291.54|0
1644001110000|2022-02-04 18:58:30|297.57|291.57|297.57|291.57|297.57|291.57|297.57|291.57|0
1644001120000|2022-02-04 18:58:40|297.56|291.56|297.56|291.56|297.56|291.56|297.56|291.56|0
1644001130000|2022-02-04 18:58:50|297.58|291.58|297.57|291.57|297.58|291.58|297.57|291.57|0
1644001140000|2022-02-04 18:59:00|297.55|291.55|297.61|291.61|297.61|291.61|297.55|291.55|0
1644001150000|2022-02-04 18:59:10|297.59|291.59|297.58|291.58|297.59|291.59|297.58|291.58|0
1644001160000|2022-02-04 18:59:20|297.59|291.59|297.59|291.59|297.59|291.59|297.59|291.59|0
1644001170000|2022-02-04 18:59:30|297.58|291.58|297.64|291.64|297.64|291.64|297.57|291.57|0
1644001180000|2022-02-04 18:59:40|297.65|291.65|297.64|291.64|297.65|291.65|297.63|291.63|0
1644001190000|2022-02-04 18:59:50|297.59|291.59|297.72|291.72|297.72|291.72|297.59|291.59|0
1644001200000|2022-02-04 19:00:00|297.77|291.77|297.71|291.71|297.77|291.77|297.71|291.71|0
1644001210000|2022-02-04 19:00:10|297.72|291.72|297.63|291.63|297.72|291.72|297.62|291.62|0
1644001220000|2022-02-04 19:00:20|297.67|291.67|297.67|291.67|297.67|291.67|297.67|291.67|0
1644001230000|2022-02-04 19:00:30|297.66|291.66|297.67|291.67|297.67|291.67|297.66|291.66|0
1644001250000|2022-02-04 19:00:50|297.62|291.62|297.63|291.63|297.63|291.63|297.62|291.62|0
1644001260000|2022-02-04 19:01:00|297.64|291.64|297.53|291.53|297.64|291.64|297.49|291.49|0
1644001270000|2022-02-04 19:01:10|297.45|291.45|297.47|291.47|297.47|291.47|297.45|291.45|0
1644001280000|2022-02-04 19:01:20|297.56|291.56|297.53|291.53|297.63|291.63|297.53|291.53|0
1644001290000|2022-02-04 19:01:30|297.52|291.52|297.52|291.52|297.52|291.52|297.52|291.52|0
1644001300000|2022-02-04 19:01:40|297.53|291.53|297.53|291.53|297.53|291.53|297.53|291.53|0
1644001310000|2022-02-04 19:01:50|297.57|291.57|297.57|291.57|297.57|291.57|297.57|291.57|0
1644001320000|2022-02-04 19:02:00|297.58|291.58|297.36|291.36|297.58|291.58|297.36|291.36|0
1644001330000|2022-02-04 19:02:10|297.25|291.25|297.26|291.26|297.27|291.27|297.22|291.22|0
1644001340000|2022-02-04 19:02:20|297.18|291.18|297.16|291.16|297.18|291.18|297.16|291.16|0
1644001370000|2022-02-04 19:02:50|297.19|291.19|297.2|291.2|297.23|291.23|297.19|291.19|0
1644001380000|2022-02-04 19:03:00|297.19|291.19|297.18|291.18|297.2|291.2|297.18|291.18|0
1644001390000|2022-02-04 19:03:10|297.19|291.19|297.19|291.19|297.19|291.19|297.19|291.19|0
1644001400000|2022-02-04 19:03:20|297.2|291.2|297.25|291.25|297.25|291.25|297.2|291.2|0
1644001410000|2022-02-04 19:03:30|297.24|291.24|297.22|291.22|297.24|291.24|297.22|291.22|0
1644001420000|2022-02-04 19:03:40|297.23|291.23|297.22|291.22|297.23|291.23|297.22|291.22|0
1644001430000|2022-02-04 19:03:50|297.24|291.24|297.24|291.24|297.24|291.24|297.23|291.23|0
1644001450000|2022-02-04 19:04:10|297.29|291.29|297.27|291.27|297.33|291.33|297.27|291.27|0
1644001460000|2022-02-04 19:04:20|297.24|291.24|297.28|291.28|297.28|291.28|297.24|291.24|0
1644001470000|2022-02-04 19:04:30|297.33|291.33|297.39|291.39|297.39|291.39|297.32|291.32|0
1644001480000|2022-02-04 19:04:40|297.38|291.38|297.38|291.38|297.38|291.38|297.38|291.38|0
1644001490000|2022-02-04 19:04:50|297.37|291.37|297.31|291.31|297.37|291.37|297.31|291.31|0
1644001500000|2022-02-04 19:05:00|297.28|291.28|297.31|291.31|297.31|291.31|297.28|291.28|0
1644001510000|2022-02-04 19:05:10|297.26|291.26|297.26|291.26|297.26|291.26|297.26|291.26|0
1644001520000|2022-02-04 19:05:20|297.27|291.27|297.26|291.26|297.27|291.27|297.26|291.26|0
1644001530000|2022-02-04 19:05:30|297.22|291.22|297.29|291.29|297.29|291.29|297.22|291.22|0
1644001540000|2022-02-04 19:05:40|297.38|291.38|297.52|291.52|297.52|291.52|297.38|291.38|0
1644001550000|2022-02-04 19:05:50|297.53|291.53|297.53|291.53|297.53|291.53|297.53|291.53|0
1644001560000|2022-02-04 19:06:00|297.52|291.52|297.52|291.52|297.58|291.58|297.52|291.52|0
1644001570000|2022-02-04 19:06:10|297.51|291.51|297.51|291.51|297.51|291.51|297.51|291.51|0
1644001580000|2022-02-04 19:06:20|297.52|291.52|297.49|291.49|297.52|291.52|297.48|291.48|0
1644001590000|2022-02-04 19:06:30|297.55|291.55|297.55|291.55|297.55|291.55|297.54|291.54|0
1644001600000|2022-02-04 19:06:40|297.53|291.53|297.53|291.53|297.53|291.53|297.53|291.53|0
1644001610000|2022-02-04 19:06:50|297.52|291.52|297.51|291.51|297.52|291.52|297.51|291.51|0
1644001620000|2022-02-04 19:07:00|297.52|291.52|297.42|291.42|297.52|291.52|297.42|291.42|0
1644001640000|2022-02-04 19:07:20|297.38|291.38|297.42|291.42|297.42|291.42|297.37|291.37|0
1644001650000|2022-02-04 19:07:30|297.37|291.37|297.37|291.37|297.37|291.37|297.37|291.37|0
1644001660000|2022-02-04 19:07:40|297.31|291.31|297.27|291.27|297.31|291.31|297.27|291.27|0
1644001670000|2022-02-04 19:07:50|297.28|291.28|297.18|291.18|297.28|291.28|297.18|291.18|0
1644001680000|2022-02-04 19:08:00|297.2|291.2|297.34|291.34|297.34|291.34|297.2|291.2|0
1644001690000|2022-02-04 19:08:10|297.46|291.46|297.46|291.46|297.46|291.46|297.46|291.46|0
1644001700000|2022-02-04 19:08:20|297.47|291.47|297.65|291.65|297.65|291.65|297.47|291.47|0
1644001710000|2022-02-04 19:08:30|297.66|291.66|297.67|291.67|297.67|291.67|297.66|291.66|0
1644001720000|2022-02-04 19:08:40|297.66|291.66|297.66|291.66|297.66|291.66|297.66|291.66|0
1644001730000|2022-02-04 19:08:50|297.65|291.65|297.66|291.66|297.66|291.66|297.65|291.65|0
1644001740000|2022-02-04 19:09:00|297.61|291.61|297.66|291.66|297.66|291.66|297.6|291.6|0
1644001750000|2022-02-04 19:09:10|297.68|291.68|297.69|291.69|297.69|291.69|297.68|291.68|0
1644001760000|2022-02-04 19:09:20|297.7|291.7|297.73|291.73|297.73|291.73|297.7|291.7|0
1644001770000|2022-02-04 19:09:30|297.72|291.72|297.72|291.72|297.72|291.72|297.72|291.72|0
1644001780000|2022-02-04 19:09:40|297.73|291.73|297.7|291.7|297.73|291.73|297.7|291.7|0
1644001790000|2022-02-04 19:09:50|297.67|291.67|297.73|291.73|297.73|291.73|297.67|291.67|0
1644001800000|2022-02-04 19:10:00|297.74|291.74|297.74|291.74|297.74|291.74|297.73|291.73|0
1644001810000|2022-02-04 19:10:10|297.73|291.73|297.71|291.71|297.73|291.73|297.71|291.71|0
1644001820000|2022-02-04 19:10:20|297.7|291.7|297.71|291.71|297.71|291.71|297.7|291.7|0
1644001830000|2022-02-04 19:10:30|297.72|291.72|297.72|291.72|297.72|291.72|297.72|291.72|0
1644001840000|2022-02-04 19:10:40|297.73|291.73|297.7|291.7|297.73|291.73|297.69|291.69|0
1644001850000|2022-02-04 19:10:50|297.71|291.71|297.71|291.71|297.71|291.71|297.71|291.71|0
1644001860000|2022-02-04 19:11:00|297.72|291.72|297.72|291.72|297.72|291.72|297.72|291.72|0
1644001880000|2022-02-04 19:11:20|297.71|291.71|297.67|291.67|297.71|291.71|297.67|291.67|0
1644001890000|2022-02-04 19:11:30|297.68|291.68|297.67|291.67|297.68|291.68|297.67|291.67|0
1644001900000|2022-02-04 19:11:40|297.64|291.64|297.49|291.49|297.66|291.66|297.49|291.49|0
1644001910000|2022-02-04 19:11:50|297.45|291.45|297.4|291.4|297.46|291.46|297.4|291.4|0
1644001920000|2022-02-04 19:12:00|297.39|291.39|297.38|291.38|297.39|291.39|297.38|291.38|0
1644001930000|2022-02-04 19:12:10|297.34|291.34|297.34|291.34|297.34|291.34|297.33|291.33|0
1644001940000|2022-02-04 19:12:20|297.33|291.33|297.24|291.24|297.34|291.34|297.24|291.24|0
1644001950000|2022-02-04 19:12:30|297.12|291.12|297.12|291.12|297.12|291.12|297.12|291.12|0
1644001960000|2022-02-04 19:12:40|297.07|291.07|296.97|290.97|297.07|291.07|296.97|290.97|0
1644001970000|2022-02-04 19:12:50|296.96|290.96|296.75|290.75|296.96|290.96|296.75|290.75|0
1644001980000|2022-02-04 19:13:00|296.71|290.71|296.66|290.66|296.71|290.71|296.66|290.66|0
1644001990000|2022-02-04 19:13:10|296.52|290.52|296.52|290.52|296.52|290.52|296.49|290.49|0
1644002000000|2022-02-04 19:13:20|296.61|290.61|296.52|290.52|296.61|290.61|296.52|290.52|0
1644002010000|2022-02-04 19:13:30|296.55|290.55|296.55|290.55|296.55|290.55|296.55|290.55|0
1644002020000|2022-02-04 19:13:40|296.52|290.52|296.52|290.52|296.52|290.52|296.52|290.52|0
1644002030000|2022-02-04 19:13:50|296.51|290.51|296.48|290.48|296.51|290.51|296.48|290.48|0
1644002050000|2022-02-04 19:14:10|296.42|290.42|296.42|290.42|296.42|290.42|296.42|290.42|0
1644002060000|2022-02-04 19:14:20|296.43|290.43|296.4|290.4|296.43|290.43|296.4|290.4|0
1644002070000|2022-02-04 19:14:30|296.48|290.48|296.45|290.45|296.48|290.48|296.45|290.45|0
1644002080000|2022-02-04 19:14:40|296.48|290.48|296.55|290.55|296.55|290.55|296.48|290.48|0
1644002100000|2022-02-04 19:15:00|296.52|290.52|296.56|290.56|296.56|290.56|296.52|290.52|0
1644002110000|2022-02-04 19:15:10|296.58|290.58|296.55|290.55|296.61|290.61|296.55|290.55|0
1644002120000|2022-02-04 19:15:20|296.58|290.58|296.59|290.59|296.59|290.59|296.58|290.58|0
1644002130000|2022-02-04 19:15:30|296.57|290.57|296.48|290.48|296.62|290.62|296.47|290.47|0
1644002140000|2022-02-04 19:15:40|296.47|290.47|296.47|290.47|296.47|290.47|296.47|290.47|0
1644002160000|2022-02-04 19:16:00|296.43|290.43|296.38|290.38|296.43|290.43|296.38|290.38|0
1644002170000|2022-02-04 19:16:10|296.33|290.33|296.36|290.36|296.36|290.36|296.33|290.33|0
1644002180000|2022-02-04 19:16:20|296.37|290.37|296.36|290.36|296.38|290.38|296.36|290.36|0
1644002190000|2022-02-04 19:16:30|296.35|290.35|296.35|290.35|296.35|290.35|296.35|290.35|0
1644002210000|2022-02-04 19:16:50|296.36|290.36|296.36|290.36|296.36|290.36|296.36|290.36|0
1644002220000|2022-02-04 19:17:00|296.35|290.35|296.29|290.29|296.35|290.35|296.29|290.29|0
1644002230000|2022-02-04 19:17:10|296.25|290.25|296.13|290.13|296.25|290.25|296.13|290.13|0
1644002240000|2022-02-04 19:17:20|296.09|290.09|295.91|289.91|296.16|290.16|295.91|289.91|0
1644002250000|2022-02-04 19:17:30|295.99|289.99|295.92|289.92|295.99|289.99|295.92|289.92|0
1644002260000|2022-02-04 19:17:40|295.94|289.94|295.69|289.69|295.94|289.94|295.69|289.69|0
1644002270000|2022-02-04 19:17:50|295.65|289.65|295.65|289.65|295.65|289.65|295.65|289.65|0
1644002280000|2022-02-04 19:18:00|295.66|289.66|295.66|289.66|295.66|289.66|295.66|289.66|0
1644002290000|2022-02-04 19:18:10|295.69|289.69|295.68|289.68|295.7|289.7|295.68|289.68|0
1644002300000|2022-02-04 19:18:20|295.76|289.76|295.76|289.76|295.76|289.76|295.76|289.76|0
1644002310000|2022-02-04 19:18:30|295.8|289.8|295.88|289.88|295.89|289.89|295.8|289.8|0
1644002330000|2022-02-04 19:18:50|295.87|289.87|295.86|289.86|295.87|289.87|295.86|289.86|0
1644002340000|2022-02-04 19:19:00|295.87|289.87|295.83|289.83|295.87|289.87|295.83|289.83|0
1644002350000|2022-02-04 19:19:10|295.8|289.8|295.71|289.71|295.8|289.8|295.71|289.71|0
1644002360000|2022-02-04 19:19:20|295.67|289.67|295.79|289.79|295.79|289.79|295.67|289.67|0
1644002370000|2022-02-04 19:19:30|295.78|289.78|295.68|289.68|295.78|289.78|295.68|289.68|0
1644002380000|2022-02-04 19:19:40|295.67|289.67|295.96|289.96|295.96|289.96|295.67|289.67|0
1644002390000|2022-02-04 19:19:50|295.95|289.95|295.81|289.81|295.95|289.95|295.81|289.81|0
1644002400000|2022-02-04 19:20:00|295.77|289.77|295.9|289.9|295.92|289.92|295.73|289.73|0
1644002410000|2022-02-04 19:20:10|295.94|289.94|295.9|289.9|295.94|289.94|295.9|289.9|0
1644002420000|2022-02-04 19:20:20|295.89|289.89|295.66|289.66|295.89|289.89|295.66|289.66|0
1644002430000|2022-02-04 19:20:30|295.63|289.63|295.57|289.57|295.63|289.63|295.57|289.57|0
1644002440000|2022-02-04 19:20:40|295.56|289.56|295.49|289.49|295.57|289.57|295.49|289.49|0
1644002450000|2022-02-04 19:20:50|295.55|289.55|295.57|289.57|295.58|289.58|295.55|289.55|0
1644002470000|2022-02-04 19:21:10|295.59|289.59|295.6|289.6|295.6|289.6|295.59|289.59|0
1644002480000|2022-02-04 19:21:20|295.51|289.51|295.51|289.51|295.51|289.51|295.51|289.51|0
1644002490000|2022-02-04 19:21:30|295.53|289.53|295.52|289.52|295.53|289.53|295.52|289.52|0
1644002500000|2022-02-04 19:21:40|295.55|289.55|295.55|289.55|295.55|289.55|295.55|289.55|0
1644002510000|2022-02-04 19:21:50|295.56|289.56|295.6|289.6|295.6|289.6|295.56|289.56|0
1644002530000|2022-02-04 19:22:10|295.62|289.62|295.66|289.66|295.67|289.67|295.58|289.58|0
1644002550000|2022-02-04 19:22:30|295.67|289.67|295.56|289.56|295.67|289.67|295.56|289.56|0
1644002560000|2022-02-04 19:22:40|295.45|289.45|295.33|289.33|295.45|289.45|295.33|289.33|0
1644002570000|2022-02-04 19:22:50|295.37|289.37|295.38|289.38|295.38|289.38|295.37|289.37|0
1644002580000|2022-02-04 19:23:00|295.43|289.43|295.43|289.43|295.44|289.44|295.43|289.43|0
1644002590000|2022-02-04 19:23:10|295.26|289.26|295.26|289.26|295.26|289.26|295.26|289.26|0
1644002600000|2022-02-04 19:23:20|295.3|289.3|295.3|289.3|295.3|289.3|295.26|289.26|0
1644002620000|2022-02-04 19:23:40|295.29|289.29|295.28|289.28|295.3|289.3|295.28|289.28|0
1644002630000|2022-02-04 19:23:50|295.29|289.29|295.29|289.29|295.29|289.29|295.29|289.29|0
1644002640000|2022-02-04 19:24:00|295.3|289.3|295.4|289.4|295.4|289.4|295.3|289.3|0
1644002660000|2022-02-04 19:24:20|295.39|289.39|295.36|289.36|295.39|289.39|295.36|289.36|0
1644002670000|2022-02-04 19:24:30|295.34|289.34|295.36|289.36|295.36|289.36|295.34|289.34|0
1644002680000|2022-02-04 19:24:40|295.54|289.54|295.55|289.55|295.56|289.56|295.54|289.54|0
1644002690000|2022-02-04 19:24:50|295.54|289.54|295.54|289.54|295.54|289.54|295.54|289.54|0
1644002710000|2022-02-04 19:25:10|295.48|289.48|295.45|289.45|295.48|289.48|295.45|289.45|0
1644002720000|2022-02-04 19:25:20|295.51|289.51|295.51|289.51|295.51|289.51|295.51|289.51|0
1644002740000|2022-02-04 19:25:40|295.39|289.39|295.39|289.39|295.4|289.4|295.39|289.39|0
1644002760000|2022-02-04 19:26:00|295.4|289.4|295.5|289.5|295.5|289.5|295.4|289.4|0
1644002770000|2022-02-04 19:26:10|295.51|289.51|295.41|289.41|295.51|289.51|295.41|289.41|0
1644002780000|2022-02-04 19:26:20|295.42|289.42|295.42|289.42|295.42|289.42|295.41|289.41|0
1644002790000|2022-02-04 19:26:30|295.43|289.43|295.43|289.43|295.43|289.43|295.43|289.43|0
1644002800000|2022-02-04 19:26:40|295.42|289.42|295.38|289.38|295.43|289.43|295.38|289.38|0
1644002810000|2022-02-04 19:26:50|295.43|289.43|295.5|289.5|295.5|289.5|295.43|289.43|0
1644002820000|2022-02-04 19:27:00|295.54|289.54|295.55|289.55|295.56|289.56|295.54|289.54|0
1644002830000|2022-02-04 19:27:10|295.57|289.57|295.71|289.71|295.71|289.71|295.57|289.57|0
1644002840000|2022-02-04 19:27:20|295.7|289.7|295.69|289.69|295.71|289.71|295.69|289.69|0
1644002850000|2022-02-04 19:27:30|295.68|289.68|295.66|289.66|295.68|289.68|295.66|289.66|0
1644002860000|2022-02-04 19:27:40|295.67|289.67|295.68|289.68|295.68|289.68|295.67|289.67|0
1644002870000|2022-02-04 19:27:50|295.59|289.59|295.6|289.6|295.6|289.6|295.59|289.59|0
1644002880000|2022-02-04 19:28:00|295.61|289.61|295.65|289.65|295.67|289.67|295.6|289.6|0
1644002890000|2022-02-04 19:28:10|295.66|289.66|295.46|289.46|295.66|289.66|295.46|289.46|0
1644002900000|2022-02-04 19:28:20|295.47|289.47|295.45|289.45|295.47|289.47|295.45|289.45|0
1644002910000|2022-02-04 19:28:30|295.49|289.49|295.45|289.45|295.49|289.49|295.42|289.42|0
1644002920000|2022-02-04 19:28:40|295.46|289.46|295.44|289.44|295.47|289.47|295.44|289.44|0
1644002940000|2022-02-04 19:29:00|295.46|289.46|295.46|289.46|295.49|289.49|295.46|289.46|0
1644002950000|2022-02-04 19:29:10|295.32|289.32|295.33|289.33|295.38|289.38|295.32|289.32|0
1644002960000|2022-02-04 19:29:20|295.39|289.39|295.41|289.41|295.43|289.43|295.39|289.39|0
1644002970000|2022-02-04 19:29:30|295.47|289.47|295.47|289.47|295.47|289.47|295.47|289.47|0
1644002980000|2022-02-04 19:29:40|295.46|289.46|295.47|289.47|295.47|289.47|295.44|289.44|0
1644002990000|2022-02-04 19:29:50|295.48|289.48|295.48|289.48|295.48|289.48|295.48|289.48|0
1644003000000|2022-02-04 19:30:00|295.47|289.47|295.47|289.47|295.47|289.47|295.47|289.47|0
1644003010000|2022-02-04 19:30:10|295.45|289.45|295.44|289.44|295.45|289.45|295.44|289.44|0
1644003030000|2022-02-04 19:30:30|295.45|289.45|295.41|289.41|295.45|289.45|295.41|289.41|0
1644003040000|2022-02-04 19:30:40|295.43|289.43|295.41|289.41|295.43|289.43|295.41|289.41|0
1644003050000|2022-02-04 19:30:50|295.4|289.4|295.4|289.4|295.4|289.4|295.4|289.4|0
1644003060000|2022-02-04 19:31:00|295.45|289.45|295.43|289.43|295.45|289.45|295.43|289.43|0
1644003070000|2022-02-04 19:31:10|295.5|289.5|295.26|289.26|295.5|289.5|295.26|289.26|0
1644003090000|2022-02-04 19:31:30|295.17|289.17|295.17|289.17|295.17|289.17|295.17|289.17|0
1644003100000|2022-02-04 19:31:40|295.19|289.19|295.19|289.19|295.19|289.19|295.18|289.18|0
1644003110000|2022-02-04 19:31:50|295.24|289.24|295.24|289.24|295.24|289.24|295.24|289.24|0
1644003120000|2022-02-04 19:32:00|295.21|289.21|295.21|289.21|295.21|289.21|295.21|289.21|0
1644003130000|2022-02-04 19:32:10|295.18|289.18|295.18|289.18|295.18|289.18|295.18|289.18|0
1644003140000|2022-02-04 19:32:20|295.13|289.13|295.14|289.14|295.14|289.14|295.13|289.13|0
1644003150000|2022-02-04 19:32:30|295.13|289.13|295.12|289.12|295.13|289.13|295.12|289.12|0
1644003160000|2022-02-04 19:32:40|295.13|289.13|295.13|289.13|295.13|289.13|295.13|289.13|0
1644003170000|2022-02-04 19:32:50|295.17|289.17|295.54|289.54|295.54|289.54|295.17|289.17|0
1644003180000|2022-02-04 19:33:00|295.56|289.56|295.6|289.6|295.6|289.6|295.56|289.56|0
1644003190000|2022-02-04 19:33:10|295.61|289.61|295.61|289.61|295.61|289.61|295.61|289.61|0
1644003200000|2022-02-04 19:33:20|295.56|289.56|295.56|289.56|295.56|289.56|295.56|289.56|0
1644003210000|2022-02-04 19:33:30|295.57|289.57|295.59|289.59|295.59|289.59|295.57|289.57|0
1644003220000|2022-02-04 19:33:40|295.66|289.66|295.81|289.81|295.81|289.81|295.64|289.64|0
1644003230000|2022-02-04 19:33:50|295.83|289.83|295.83|289.83|295.83|289.83|295.83|289.83|0
1644003240000|2022-02-04 19:34:00|295.82|289.82|295.81|289.81|295.84|289.84|295.81|289.81|0
1644003250000|2022-02-04 19:34:10|295.9|289.9|295.9|289.9|295.9|289.9|295.9|289.9|0
1644003270000|2022-02-04 19:34:30|295.88|289.88|295.87|289.87|295.88|289.88|295.87|289.87|0
1644003280000|2022-02-04 19:34:40|295.97|289.97|296.01|290.01|296.01|290.01|295.97|289.97|0
1644003290000|2022-02-04 19:34:50|296.02|290.02|296.01|290.01|296.02|290.02|296.01|290.01|0
1644003300000|2022-02-04 19:35:00|296|290|295.97|289.97|296.01|290.01|295.87|289.87|0
1644003310000|2022-02-04 19:35:10|295.98|289.98|295.99|289.99|295.99|289.99|295.98|289.98|0
1644003320000|2022-02-04 19:35:20|295.98|289.98|295.98|289.98|296|290|295.97|289.97|0
1644003330000|2022-02-04 19:35:30|296.04|290.04|295.99|289.99|296.04|290.04|295.98|289.98|0
1644003340000|2022-02-04 19:35:40|296.08|290.08|296.08|290.08|296.08|290.08|296.08|290.08|0
1644003350000|2022-02-04 19:35:50|296.01|290.01|296.01|290.01|296.01|290.01|296.01|290.01|0
1644003360000|2022-02-04 19:36:00|295.94|289.94|295.94|289.94|295.94|289.94|295.94|289.94|0
1644003370000|2022-02-04 19:36:10|295.91|289.91|295.8|289.8|295.91|289.91|295.8|289.8|0
1644003390000|2022-02-04 19:36:30|295.79|289.79|295.79|289.79|295.79|289.79|295.79|289.79|0
1644003400000|2022-02-04 19:36:40|295.8|289.8|295.69|289.69|295.8|289.8|295.69|289.69|0
1644003410000|2022-02-04 19:36:50|295.63|289.63|295.62|289.62|295.64|289.64|295.62|289.62|0
1644003420000|2022-02-04 19:37:00|295.6|289.6|295.6|289.6|295.6|289.6|295.6|289.6|0
1644003430000|2022-02-04 19:37:10|295.56|289.56|295.55|289.55|295.57|289.57|295.55|289.55|0
1644003440000|2022-02-04 19:37:20|295.41|289.41|295.41|289.41|295.42|289.42|295.41|289.41|0
1644003460000|2022-02-04 19:37:40|295.43|289.43|295.41|289.41|295.43|289.43|295.41|289.41|0
1644003470000|2022-02-04 19:37:50|295.4|289.4|295.58|289.58|295.58|289.58|295.4|289.4|0
1644003480000|2022-02-04 19:38:00|295.72|289.72|295.79|289.79|295.82|289.82|295.72|289.72|0
1644003490000|2022-02-04 19:38:10|295.9|289.9|296|290|296|290|295.9|289.9|0
1644003500000|2022-02-04 19:38:20|296.01|290.01|296|290|296.06|290.06|296|290|0
1644003510000|2022-02-04 19:38:30|296.04|290.04|295.88|289.88|296.04|290.04|295.88|289.88|0
1644003520000|2022-02-04 19:38:40|295.91|289.91|295.91|289.91|295.91|289.91|295.91|289.91|0
1644003530000|2022-02-04 19:38:50|295.89|289.89|295.93|289.93|295.93|289.93|295.89|289.89|0
1644003540000|2022-02-04 19:39:00|295.94|289.94|296.14|290.14|296.14|290.14|295.94|289.94|0
1644003550000|2022-02-04 19:39:10|296.18|290.18|296.17|290.17|296.18|290.18|296.17|290.17|0
1644003560000|2022-02-04 19:39:20|296.18|290.18|296.19|290.19|296.19|290.19|296.18|290.18|0
1644003570000|2022-02-04 19:39:30|296.2|290.2|296.2|290.2|296.2|290.2|296.2|290.2|0
1644003580000|2022-02-04 19:39:40|296.11|290.11|296.11|290.11|296.11|290.11|296.11|290.11|0
1644003590000|2022-02-04 19:39:50|296.1|290.1|296.12|290.12|296.12|290.12|296.1|290.1|0
1644003600000|2022-02-04 19:40:00|296.11|290.11|296.1|290.1|296.11|290.11|296.1|290.1|0
1644003610000|2022-02-04 19:40:10|296.09|290.09|296.09|290.09|296.1|290.1|296.09|290.09|0
1644003620000|2022-02-04 19:40:20|296.06|290.06|296.06|290.06|296.07|290.07|296.06|290.06|0
1644003630000|2022-02-04 19:40:30|296.07|290.07|296.03|290.03|296.07|290.07|296.03|290.03|0
1644003640000|2022-02-04 19:40:40|296.01|290.01|296|290|296.01|290.01|296|290|0
1644003650000|2022-02-04 19:40:50|296.01|290.01|296|290|296.01|290.01|296|290|0
1644003660000|2022-02-04 19:41:00|296.01|290.01|296.01|290.01|296.01|290.01|296.01|290.01|0
1644003670000|2022-02-04 19:41:10|296|290|296.03|290.03|296.03|290.03|296|290|0
1644003680000|2022-02-04 19:41:20|296.08|290.08|296.08|290.08|296.08|290.08|296.08|290.08|0
1644003690000|2022-02-04 19:41:30|296.17|290.17|296.18|290.18|296.18|290.18|296.17|290.17|0
1644003700000|2022-02-04 19:41:40|296.17|290.17|296.17|290.17|296.17|290.17|296.17|290.17|0
1644003710000|2022-02-04 19:41:50|296.16|290.16|296.2|290.2|296.2|290.2|296.16|290.16|0
1644003720000|2022-02-04 19:42:00|296.19|290.19|296.18|290.18|296.24|290.24|296.18|290.18|0
1644003730000|2022-02-04 19:42:10|296.16|290.16|296.13|290.13|296.16|290.16|296.12|290.12|0
1644003740000|2022-02-04 19:42:20|296.12|290.12|296.11|290.11|296.12|290.12|296.11|290.11|0
1644003750000|2022-02-04 19:42:30|295.98|289.98|295.73|289.73|295.98|289.98|295.72|289.72|0
1644003760000|2022-02-04 19:42:40|295.71|289.71|295.57|289.57|295.71|289.71|295.57|289.57|0
1644003770000|2022-02-04 19:42:50|295.55|289.55|295.51|289.51|295.58|289.58|295.51|289.51|0
1644003780000|2022-02-04 19:43:00|295.55|289.55|295.51|289.51|295.55|289.55|295.49|289.49|0
1644003790000|2022-02-04 19:43:10|295.49|289.49|295.37|289.37|295.49|289.49|295.37|289.37|0
1644003810000|2022-02-04 19:43:30|295.35|289.35|295.35|289.35|295.35|289.35|295.35|289.35|0
1644003830000|2022-02-04 19:43:50|295.34|289.34|295.33|289.33|295.34|289.34|295.32|289.32|0
1644003840000|2022-02-04 19:44:00|295.3|289.3|295.32|289.32|295.49|289.49|295.3|289.3|0
1644003850000|2022-02-04 19:44:10|295.28|289.28|295.25|289.25|295.33|289.33|295.24|289.24|0
1644003860000|2022-02-04 19:44:20|295.18|289.18|295.1|289.1|295.18|289.18|295.1|289.1|0
1644003870000|2022-02-04 19:44:30|295.2|289.2|295.1|289.1|295.2|289.2|295.1|289.1|0
1644003880000|2022-02-04 19:44:40|295.18|289.18|295.16|289.16|295.18|289.18|295.12|289.12|0
1644003890000|2022-02-04 19:44:50|295.1|289.1|295.1|289.1|295.1|289.1|295.1|289.1|0
1644003900000|2022-02-04 19:45:00|295.06|289.06|294.9|288.9|295.06|289.06|294.9|288.9|0
1644003910000|2022-02-04 19:45:10|294.91|288.91|294.92|288.92|294.92|288.92|294.91|288.91|0
1644003920000|2022-02-04 19:45:20|294.96|288.96|294.98|288.98|294.98|288.98|294.96|288.96|0
1644003930000|2022-02-04 19:45:30|295|289|295.02|289.02|295.02|289.02|294.97|288.97|0
1644003950000|2022-02-04 19:45:50|295.03|289.03|294.99|288.99|295.03|289.03|294.97|288.97|0
1644003970000|2022-02-04 19:46:10|295.03|289.03|295.1|289.1|295.1|289.1|295.03|289.03|0
1644003980000|2022-02-04 19:46:20|295.09|289.09|295.04|289.04|295.09|289.09|295.04|289.04|0
1644003990000|2022-02-04 19:46:30|294.98|288.98|295|289|295|289|294.98|288.98|0
1644004000000|2022-02-04 19:46:40|295.04|289.04|295.05|289.05|295.06|289.06|295.04|289.04|0
1644004010000|2022-02-04 19:46:50|295.03|289.03|295.01|289.01|295.03|289.03|295.01|289.01|0
1644004020000|2022-02-04 19:47:00|295.02|289.02|294.89|288.89|295.02|289.02|294.89|288.89|0
1644004040000|2022-02-04 19:47:20|294.9|288.9|294.89|288.89|294.9|288.9|294.89|288.89|0
1644004050000|2022-02-04 19:47:30|294.99|288.99|294.99|288.99|294.99|288.99|294.99|288.99|0
1644004060000|2022-02-04 19:47:40|295|289|294.73|288.73|295|289|294.73|288.73|0
1644004070000|2022-02-04 19:47:50|294.74|288.74|294.57|288.57|294.74|288.74|294.52|288.52|0
1644004080000|2022-02-04 19:48:00|294.56|288.56|294.55|288.55|294.56|288.56|294.55|288.55|0
1644004090000|2022-02-04 19:48:10|294.56|288.56|294.56|288.56|294.56|288.56|294.56|288.56|0
1644004100000|2022-02-04 19:48:20|294.52|288.52|294.53|288.53|294.53|288.53|294.52|288.52|0
1644004110000|2022-02-04 19:48:30|294.75|288.75|294.88|288.88|294.88|288.88|294.75|288.75|0
1644004120000|2022-02-04 19:48:40|294.91|288.91|295.09|289.09|295.09|289.09|294.91|288.91|0
1644004130000|2022-02-04 19:48:50|295.03|289.03|295.02|289.02|295.03|289.03|295.02|289.02|0
1644004150000|2022-02-04 19:49:10|294.98|288.98|294.98|288.98|294.98|288.98|294.98|288.98|0
1644004160000|2022-02-04 19:49:20|294.99|288.99|295.04|289.04|295.05|289.05|294.99|288.99|0
1644004170000|2022-02-04 19:49:30|295.18|289.18|295.14|289.14|295.18|289.18|295.14|289.14|0
1644004180000|2022-02-04 19:49:40|295.27|289.27|295.16|289.16|295.27|289.27|295.16|289.16|0
1644004190000|2022-02-04 19:49:50|295.25|289.25|295.26|289.26|295.26|289.26|295.25|289.25|0
1644004200000|2022-02-04 19:50:00|295.25|289.25|295.28|289.28|295.39|289.39|295.25|289.25|0
1644004220000|2022-02-04 19:50:20|295.34|289.34|295.45|289.45|295.45|289.45|295.34|289.34|0
1644004230000|2022-02-04 19:50:30|295.58|289.58|295.58|289.58|295.59|289.59|295.58|289.58|0
1644004240000|2022-02-04 19:50:40|295.59|289.59|295.61|289.61|295.61|289.61|295.59|289.59|0
1644004250000|2022-02-04 19:50:50|295.58|289.58|295.58|289.58|295.58|289.58|295.58|289.58|0
1644004260000|2022-02-04 19:51:00|295.66|289.66|295.58|289.58|295.7|289.7|295.58|289.58|0
1644004270000|2022-02-04 19:51:10|295.56|289.56|295.53|289.53|295.67|289.67|295.53|289.53|0
1644004280000|2022-02-04 19:51:20|295.54|289.54|295.54|289.54|295.54|289.54|295.44|289.44|0
1644004300000|2022-02-04 19:51:40|295.58|289.58|295.58|289.58|295.58|289.58|295.58|289.58|0
1644004320000|2022-02-04 19:52:00|295.59|289.59|295.59|289.59|295.59|289.59|295.59|289.59|0
1644004330000|2022-02-04 19:52:10|295.68|289.68|295.67|289.67|295.68|289.68|295.67|289.67|0
1644004340000|2022-02-04 19:52:20|295.66|289.66|295.66|289.66|295.66|289.66|295.66|289.66|0
1644004350000|2022-02-04 19:52:30|295.57|289.57|295.67|289.67|295.67|289.67|295.57|289.57|0
1644004360000|2022-02-04 19:52:40|295.66|289.66|295.63|289.63|295.66|289.66|295.63|289.63|0
1644004370000|2022-02-04 19:52:50|295.64|289.64|295.63|289.63|295.64|289.64|295.63|289.63|0
1644004380000|2022-02-04 19:53:00|295.58|289.58|295.67|289.67|295.67|289.67|295.58|289.58|0
1644004390000|2022-02-04 19:53:10|295.65|289.65|295.67|289.67|295.67|289.67|295.61|289.61|0
1644004400000|2022-02-04 19:53:20|295.62|289.62|295.62|289.62|295.62|289.62|295.62|289.62|0
1644004410000|2022-02-04 19:53:30|295.63|289.63|295.63|289.63|295.64|289.64|295.61|289.61|0
1644004430000|2022-02-04 19:53:50|295.64|289.64|295.66|289.66|295.66|289.66|295.64|289.64|0
1644004440000|2022-02-04 19:54:00|295.67|289.67|295.67|289.67|295.67|289.67|295.67|289.67|0
1644004450000|2022-02-04 19:54:10|295.69|289.69|295.7|289.7|295.7|289.7|295.69|289.69|0
1644004460000|2022-02-04 19:54:20|295.69|289.69|295.71|289.71|295.71|289.71|295.69|289.69|0
1644004470000|2022-02-04 19:54:30|295.72|289.72|295.71|289.71|295.72|289.72|295.71|289.71|0
1644004480000|2022-02-04 19:54:40|295.73|289.73|295.73|289.73|295.73|289.73|295.73|289.73|0
1644004490000|2022-02-04 19:54:50|295.74|289.74|295.79|289.79|295.79|289.79|295.74|289.74|0
1644004500000|2022-02-04 19:55:00|295.8|289.8|295.85|289.85|295.85|289.85|295.79|289.79|0
1644004510000|2022-02-04 19:55:10|295.9|289.9|295.9|289.9|295.9|289.9|295.9|289.9|0
1644004530000|2022-02-04 19:55:30|295.93|289.93|295.99|289.99|295.99|289.99|295.93|289.93|0
1644004540000|2022-02-04 19:55:40|296.1|290.1|296.15|290.15|296.15|290.15|296.1|290.1|0
1644004550000|2022-02-04 19:55:50|296.25|290.25|296.29|290.29|296.29|290.29|296.25|290.25|0
1644004560000|2022-02-04 19:56:00|296.27|290.27|296.28|290.28|296.28|290.28|296.27|290.27|0
1644004570000|2022-02-04 19:56:10|296.27|290.27|296.3|290.3|296.3|290.3|296.27|290.27|0
1644004580000|2022-02-04 19:56:20|296.34|290.34|296.33|290.33|296.34|290.34|296.33|290.33|0
1644004590000|2022-02-04 19:56:30|296.32|290.32|296.33|290.33|296.33|290.33|296.32|290.32|0
1644004600000|2022-02-04 19:56:40|296.34|290.34|296.34|290.34|296.34|290.34|296.34|290.34|0
1644004610000|2022-02-04 19:56:50|296.35|290.35|296.35|290.35|296.35|290.35|296.35|290.35|0
1644004620000|2022-02-04 19:57:00|296.33|290.33|296.24|290.24|296.33|290.33|296.24|290.24|0
1644004630000|2022-02-04 19:57:10|296.27|290.27|296.21|290.21|296.27|290.27|296.21|290.21|0
1644004640000|2022-02-04 19:57:20|296.2|290.2|296.26|290.26|296.27|290.27|296.2|290.2|0
1644004650000|2022-02-04 19:57:30|296.25|290.25|296.25|290.25|296.25|290.25|296.25|290.25|0
1644004660000|2022-02-04 19:57:40|296.11|290.11|296.15|290.15|296.15|290.15|296.11|290.11|0
1644004670000|2022-02-04 19:57:50|296.14|290.14|296.15|290.15|296.15|290.15|296.14|290.14|0
1644004680000|2022-02-04 19:58:00|296.19|290.19|296.2|290.2|296.2|290.2|296.19|290.19|0
1644004700000|2022-02-04 19:58:20|296.33|290.33|296.33|290.33|296.33|290.33|296.33|290.33|0
1644004710000|2022-02-04 19:58:30|296.34|290.34|296.32|290.32|296.34|290.34|296.32|290.32|0
1644004720000|2022-02-04 19:58:40|296.36|290.36|296.34|290.34|296.36|290.36|296.34|290.34|0
1644004730000|2022-02-04 19:58:50|296.29|290.29|296.29|290.29|296.29|290.29|296.29|290.29|0
1644004740000|2022-02-04 19:59:00|296.28|290.28|296.28|290.28|296.28|290.28|296.28|290.28|0
1644004750000|2022-02-04 19:59:10|296.29|290.29|296.33|290.33|296.33|290.33|296.29|290.29|0
1644004760000|2022-02-04 19:59:20|296.28|290.28|296.28|290.28|296.28|290.28|296.28|290.28|0
1644004770000|2022-02-04 19:59:30|296.27|290.27|296.34|290.34|296.34|290.34|296.25|290.25|0
1644004780000|2022-02-04 19:59:40|296.33|290.33|296.29|290.29|296.33|290.33|296.29|290.29|0
1644004790000|2022-02-04 19:59:50|296.31|290.31|296.38|290.38|296.38|290.38|296.31|290.31|0
1644004800000|2022-02-04 20:00:00|296.37|290.37|296.48|290.48|296.48|290.48|296.37|290.37|0
1644004810000|2022-02-04 20:00:10|296.39|290.39|296.53|290.53|296.53|290.53|296.39|290.39|0
1644004820000|2022-02-04 20:00:20|296.56|290.56|296.8|290.8|296.81|290.81|296.56|290.56|0
1644004830000|2022-02-04 20:00:30|296.83|290.83|296.82|290.82|296.83|290.83|296.82|290.82|0
1644004850000|2022-02-04 20:00:50|296.85|290.85|297.12|291.12|297.12|291.12|296.85|290.85|0
1644004860000|2022-02-04 20:01:00|297.13|291.13|297.27|291.27|297.27|291.27|297.13|291.13|0
1644004870000|2022-02-04 20:01:10|297.31|291.31|297.39|291.39|297.4|291.4|297.31|291.31|0
1644004890000|2022-02-04 20:01:30|297.4|291.4|297.44|291.44|297.52|291.52|297.4|291.4|0
1644004900000|2022-02-04 20:01:40|297.39|291.39|297.54|291.54|297.54|291.54|297.39|291.39|0
1644004910000|2022-02-04 20:01:50|297.55|291.55|297.64|291.64|297.67|291.67|297.45|291.45|0
1644004920000|2022-02-04 20:02:00|297.68|291.68|297.74|291.74|297.74|291.74|297.68|291.68|0
1644004930000|2022-02-04 20:02:10|297.71|291.71|297.65|291.65|297.71|291.71|297.65|291.65|0
1644004940000|2022-02-04 20:02:20|297.58|291.58|297.59|291.59|297.59|291.59|297.58|291.58|0
1644004950000|2022-02-04 20:02:30|297.58|291.58|297.54|291.54|297.58|291.58|297.54|291.54|0
1644004970000|2022-02-04 20:02:50|297.58|291.58|297.58|291.58|297.58|291.58|297.58|291.58|0
1644004980000|2022-02-04 20:03:00|297.55|291.55|297.52|291.52|297.55|291.55|297.52|291.52|0
1644004990000|2022-02-04 20:03:10|297.53|291.53|297.53|291.53|297.53|291.53|297.53|291.53|0
1644005010000|2022-02-04 20:03:30|297.58|291.58|297.6|291.6|297.6|291.6|297.58|291.58|0
1644005020000|2022-02-04 20:03:40|297.58|291.58|297.76|291.76|297.76|291.76|297.58|291.58|0
1644005030000|2022-02-04 20:03:50|297.79|291.79|297.74|291.74|297.79|291.79|297.74|291.74|0
1644005040000|2022-02-04 20:04:00|297.75|291.75|297.73|291.73|297.75|291.75|297.73|291.73|0
1644005050000|2022-02-04 20:04:10|297.8|291.8|297.88|291.88|297.88|291.88|297.8|291.8|0
1644005060000|2022-02-04 20:04:20|297.84|291.84|297.77|291.77|297.88|291.88|297.68|291.68|0
1644005070000|2022-02-04 20:04:30|297.78|291.78|297.79|291.79|297.8|291.8|297.78|291.78|0
1644005080000|2022-02-04 20:04:40|297.96|291.96|297.96|291.96|297.96|291.96|297.96|291.96|0
1644005090000|2022-02-04 20:04:50|297.99|291.99|298|292|298|292|297.99|291.99|0
1644005100000|2022-02-04 20:05:00|297.85|291.85|297.94|291.94|297.94|291.94|297.85|291.85|0
1644005110000|2022-02-04 20:05:10|297.93|291.93|297.91|291.91|297.93|291.93|297.91|291.91|0
1644005120000|2022-02-04 20:05:20|297.92|291.92|297.86|291.86|297.92|291.92|297.86|291.86|0
1644005140000|2022-02-04 20:05:40|297.83|291.83|298.03|292.03|298.03|292.03|297.8|291.8|0
1644005150000|2022-02-04 20:05:50|298.05|292.05|297.99|291.99|298.05|292.05|297.99|291.99|0
1644005160000|2022-02-04 20:06:00|297.98|291.98|298.07|292.07|298.07|292.07|297.98|291.98|0
1644005170000|2022-02-04 20:06:10|298.06|292.06|298.05|292.05|298.07|292.07|298.05|292.05|0
1644005180000|2022-02-04 20:06:20|298.07|292.07|298.09|292.09|298.09|292.09|298.07|292.07|0
1644005190000|2022-02-04 20:06:30|298.05|292.05|297.96|291.96|298.05|292.05|297.94|291.94|0
1644005200000|2022-02-04 20:06:40|297.93|291.93|297.93|291.93|297.93|291.93|297.93|291.93|0
1644005210000|2022-02-04 20:06:50|297.99|291.99|298|292|298|292|297.99|291.99|0
1644005220000|2022-02-04 20:07:00|298.02|292.02|298.02|292.02|298.02|292.02|298.02|292.02|0
1644005240000|2022-02-04 20:07:20|298.05|292.05|298.11|292.11|298.11|292.11|298.05|292.05|0
1644005250000|2022-02-04 20:07:30|298.1|292.1|298.11|292.11|298.11|292.11|298.1|292.1|0
1644005260000|2022-02-04 20:07:40|298.1|292.1|298.07|292.07|298.1|292.1|298.07|292.07|0
1644005270000|2022-02-04 20:07:50|298.13|292.13|298.13|292.13|298.13|292.13|298.13|292.13|0
1644005280000|2022-02-04 20:08:00|298.17|292.17|298.17|292.17|298.17|292.17|298.17|292.17|0
1644005290000|2022-02-04 20:08:10|298.24|292.24|298.27|292.27|298.27|292.27|298.24|292.24|0
1644005300000|2022-02-04 20:08:20|298.25|292.25|298.32|292.32|298.32|292.32|298.25|292.25|0
1644005310000|2022-02-04 20:08:30|298.33|292.33|298.37|292.37|298.39|292.39|298.33|292.33|0
1644005320000|2022-02-04 20:08:40|298.36|292.36|298.41|292.41|298.41|292.41|298.36|292.36|0
1644005330000|2022-02-04 20:08:50|298.42|292.42|298.38|292.38|298.43|292.43|298.38|292.38|0
1644005340000|2022-02-04 20:09:00|298.52|292.52|298.53|292.53|298.68|292.68|298.52|292.52|0
1644005350000|2022-02-04 20:09:10|298.74|292.74|298.57|292.57|298.74|292.74|298.53|292.53|0
1644005360000|2022-02-04 20:09:20|298.69|292.69|298.69|292.69|298.69|292.69|298.69|292.69|0
1644005370000|2022-02-04 20:09:30|298.71|292.71|298.73|292.73|298.73|292.73|298.71|292.71|0
1644005380000|2022-02-04 20:09:40|298.75|292.75|298.7|292.7|298.75|292.75|298.7|292.7|0
1644005390000|2022-02-04 20:09:50|298.75|292.75|298.77|292.77|298.78|292.78|298.75|292.75|0
1644005400000|2022-02-04 20:10:00|298.83|292.83|298.87|292.87|298.87|292.87|298.83|292.83|0
1644005410000|2022-02-04 20:10:10|298.64|292.64|298.73|292.73|298.73|292.73|298.64|292.64|0
1644005420000|2022-02-04 20:10:20|298.77|292.77|298.96|292.96|298.96|292.96|298.77|292.77|0
1644005430000|2022-02-04 20:10:30|298.86|292.86|298.88|292.88|298.89|292.89|298.86|292.86|0
1644005440000|2022-02-04 20:10:40|298.87|292.87|298.91|292.91|298.92|292.92|298.87|292.87|0
1644005450000|2022-02-04 20:10:50|298.92|292.92|298.85|292.85|298.92|292.92|298.85|292.85|0
1644005460000|2022-02-04 20:11:00|298.84|292.84|298.87|292.87|298.87|292.87|298.84|292.84|0
1644005470000|2022-02-04 20:11:10|298.88|292.88|298.88|292.88|298.88|292.88|298.88|292.88|0
1644005480000|2022-02-04 20:11:20|298.89|292.89|298.97|292.97|298.97|292.97|298.89|292.89|0
1644005500000|2022-02-04 20:11:40|299.06|293.06|299.07|293.07|299.07|293.07|299.06|293.06|0
1644005510000|2022-02-04 20:11:50|299.08|293.08|299.08|293.08|299.08|293.08|299.08|293.08|0
1644005520000|2022-02-04 20:12:00|299.12|293.12|299.12|293.12|299.12|293.12|299.12|293.12|0
1644005530000|2022-02-04 20:12:10|299.1|293.1|298.97|292.97|299.1|293.1|298.97|292.97|0
1644005540000|2022-02-04 20:12:20|299.02|293.02|298.9|292.9|299.02|293.02|298.9|292.9|0
1644005550000|2022-02-04 20:12:30|298.93|292.93|298.96|292.96|298.96|292.96|298.92|292.92|0
1644005560000|2022-02-04 20:12:40|298.95|292.95|299.04|293.04|299.04|293.04|298.95|292.95|0
1644005570000|2022-02-04 20:12:50|299.03|293.03|299.03|293.03|299.03|293.03|299.03|293.03|0
1644005580000|2022-02-04 20:13:00|299.05|293.05|299.06|293.06|299.06|293.06|299.05|293.05|0
1644005590000|2022-02-04 20:13:10|298.91|292.91|298.9|292.9|298.91|292.91|298.89|292.89|0
1644005600000|2022-02-04 20:13:20|298.91|292.91|299.01|293.01|299.01|293.01|298.91|292.91|0
1644005610000|2022-02-04 20:13:30|299.04|293.04|298.96|292.96|299.04|293.04|298.94|292.94|0
1644005620000|2022-02-04 20:13:40|298.91|292.91|298.95|292.95|299.04|293.04|298.91|292.91|0
1644005630000|2022-02-04 20:13:50|298.94|292.94|298.95|292.95|298.99|292.99|298.89|292.89|0
1644005640000|2022-02-04 20:14:00|298.94|292.94|298.94|292.94|298.94|292.94|298.94|292.94|0
1644005650000|2022-02-04 20:14:10|298.88|292.88|298.88|292.88|298.88|292.88|298.88|292.88|0
1644005660000|2022-02-04 20:14:20|299.07|293.07|299.07|293.07|299.07|293.07|299.07|293.07|0
1644005670000|2022-02-04 20:14:30|299.06|293.06|299.15|293.15|299.15|293.15|299.06|293.06|0
1644005680000|2022-02-04 20:14:40|299.22|293.22|299.22|293.22|299.22|293.22|299.22|293.22|0
1644005690000|2022-02-04 20:14:50|299.23|293.23|299.33|293.33|299.33|293.33|299.23|293.23|0
1644005700000|2022-02-04 20:15:00|299.35|293.35|299.32|293.32|299.37|293.37|299.32|293.32|0
1644005710000|2022-02-04 20:15:10|299.34|293.34|299.34|293.34|299.37|293.37|299.34|293.34|0
1644005720000|2022-02-04 20:15:20|299.31|293.31|299.32|293.32|299.32|293.32|299.3|293.3|0
1644005730000|2022-02-04 20:15:30|299.34|293.34|299.43|293.43|299.43|293.43|299.34|293.34|0
1644005740000|2022-02-04 20:15:40|299.39|293.39|299.4|293.4|299.4|293.4|299.37|293.37|0
1644005750000|2022-02-04 20:15:50|299.43|293.43|299.45|293.45|299.45|293.45|299.33|293.33|0
1644005760000|2022-02-04 20:16:00|299.46|293.46|299.42|293.42|299.46|293.46|299.42|293.42|0
1644005770000|2022-02-04 20:16:10|299.44|293.44|299.43|293.43|299.44|293.44|299.42|293.42|0
1644005780000|2022-02-04 20:16:20|299.41|293.41|299.47|293.47|299.47|293.47|299.41|293.41|0
1644005790000|2022-02-04 20:16:30|299.46|293.46|299.39|293.39|299.46|293.46|299.39|293.39|0
1644005800000|2022-02-04 20:16:40|299.36|293.36|299.38|293.38|299.39|293.39|299.35|293.35|0
1644005810000|2022-02-04 20:16:50|299.32|293.32|299.32|293.32|299.33|293.33|299.32|293.32|0
1644005820000|2022-02-04 20:17:00|299.33|293.33|299.39|293.39|299.39|293.39|299.33|293.33|0
1644005830000|2022-02-04 20:17:10|299.31|293.31|299.33|293.33|299.33|293.33|299.31|293.31|0
1644005840000|2022-02-04 20:17:20|299.32|293.32|299.32|293.32|299.32|293.32|299.32|293.32|0
1644005850000|2022-02-04 20:17:30|299.37|293.37|299.33|293.33|299.37|293.37|299.33|293.33|0
1644005860000|2022-02-04 20:17:40|299.35|293.35|299.35|293.35|299.35|293.35|299.35|293.35|0
1644005870000|2022-02-04 20:17:50|299.29|293.29|299.29|293.29|299.29|293.29|299.29|293.29|0
1644005880000|2022-02-04 20:18:00|299.49|293.49|299.53|293.53|299.53|293.53|299.49|293.49|0
1644005890000|2022-02-04 20:18:10|299.44|293.44|299.47|293.47|299.48|293.48|299.43|293.43|0
1644005900000|2022-02-04 20:18:20|299.46|293.46|299.47|293.47|299.47|293.47|299.46|293.46|0
1644005920000|2022-02-04 20:18:40|299.59|293.59|299.54|293.54|299.59|293.59|299.54|293.54|0
1644005930000|2022-02-04 20:18:50|299.55|293.55|299.35|293.35|299.55|293.55|299.35|293.35|0
1644005940000|2022-02-04 20:19:00|299.41|293.41|299.42|293.42|299.43|293.43|299.35|293.35|0
1644005950000|2022-02-04 20:19:10|299.52|293.52|299.51|293.51|299.52|293.52|299.51|293.51|0
1644005960000|2022-02-04 20:19:20|299.49|293.49|299.49|293.49|299.49|293.49|299.48|293.48|0
1644005970000|2022-02-04 20:19:30|299.47|293.47|299.47|293.47|299.47|293.47|299.47|293.47|0
1644005990000|2022-02-04 20:19:50|299.48|293.48|299.47|293.47|299.48|293.48|299.47|293.47|0
1644006000000|2022-02-04 20:20:00|299.51|293.51|299.46|293.46|299.52|293.52|299.45|293.45|0
1644006010000|2022-02-04 20:20:10|299.45|293.45|299.38|293.38|299.45|293.45|299.37|293.37|0
1644006020000|2022-02-04 20:20:20|299.39|293.39|299.38|293.38|299.39|293.39|299.38|293.38|0
1644006030000|2022-02-04 20:20:30|299.41|293.41|299.39|293.39|299.41|293.41|299.39|293.39|0
1644006040000|2022-02-04 20:20:40|299.33|293.33|299.35|293.35|299.35|293.35|299.22|293.22|0
1644006050000|2022-02-04 20:20:50|299.32|293.32|299.33|293.33|299.33|293.33|299.32|293.32|0
1644006060000|2022-02-04 20:21:00|299.34|293.34|299.34|293.34|299.34|293.34|299.33|293.33|0
1644006070000|2022-02-04 20:21:10|299.35|293.35|299.3|293.3|299.35|293.35|299.3|293.3|0
1644006080000|2022-02-04 20:21:20|299.39|293.39|299.27|293.27|299.4|293.4|299.27|293.27|0
1644006090000|2022-02-04 20:21:30|299.24|293.24|299.16|293.16|299.28|293.28|299.15|293.15|0
1644006100000|2022-02-04 20:21:40|299.15|293.15|298.88|292.88|299.15|293.15|298.88|292.88|0
1644006110000|2022-02-04 20:21:50|298.8|292.8|298.79|292.79|298.8|292.8|298.79|292.79|0
1644006120000|2022-02-04 20:22:00|298.77|292.77|298.75|292.75|298.77|292.77|298.75|292.75|0
1644006130000|2022-02-04 20:22:10|298.79|292.79|298.87|292.87|298.87|292.87|298.79|292.79|0
1644006140000|2022-02-04 20:22:20|298.9|292.9|298.92|292.92|298.97|292.97|298.9|292.9|0
1644006150000|2022-02-04 20:22:30|298.94|292.94|298.88|292.88|298.94|292.94|298.82|292.82|0
1644006160000|2022-02-04 20:22:40|298.89|292.89|298.93|292.93|298.93|292.93|298.88|292.88|0
1644006170000|2022-02-04 20:22:50|299.07|293.07|299.07|293.07|299.07|293.07|299.07|293.07|0
1644006180000|2022-02-04 20:23:00|299.02|293.02|299.05|293.05|299.05|293.05|299.02|293.02|0
1644006190000|2022-02-04 20:23:10|299.04|293.04|299.04|293.04|299.04|293.04|299.04|293.04|0
1644006200000|2022-02-04 20:23:20|298.89|292.89|298.92|292.92|298.92|292.92|298.89|292.89|0
1644006210000|2022-02-04 20:23:30|298.96|292.96|298.79|292.79|298.96|292.96|298.79|292.79|0
1644006220000|2022-02-04 20:23:40|298.65|292.65|298.61|292.61|298.65|292.65|298.61|292.61|0
1644006230000|2022-02-04 20:23:50|298.45|292.45|298.32|292.32|298.46|292.46|298.32|292.32|0
1644006240000|2022-02-04 20:24:00|298.35|292.35|298.43|292.43|298.43|292.43|298.35|292.35|0
1644006250000|2022-02-04 20:24:10|298.45|292.45|298.56|292.56|298.56|292.56|298.45|292.45|0
1644006270000|2022-02-04 20:24:30|298.57|292.57|298.58|292.58|298.58|292.58|298.5|292.5|0
1644006280000|2022-02-04 20:24:40|298.59|292.59|298.57|292.57|298.59|292.59|298.54|292.54|0
1644006290000|2022-02-04 20:24:50|298.58|292.58|298.61|292.61|298.61|292.61|298.58|292.58|0
1644006300000|2022-02-04 20:25:00|298.62|292.62|298.6|292.6|298.62|292.62|298.59|292.59|0
1644006310000|2022-02-04 20:25:10|298.7|292.7|298.76|292.76|298.76|292.76|298.69|292.69|0
1644006320000|2022-02-04 20:25:20|298.86|292.86|298.84|292.84|298.86|292.86|298.84|292.84|0
1644006330000|2022-02-04 20:25:30|298.85|292.85|298.85|292.85|298.85|292.85|298.85|292.85|0
1644006340000|2022-02-04 20:25:40|298.86|292.86|298.99|292.99|298.99|292.99|298.86|292.86|0
1644006350000|2022-02-04 20:25:50|299|293|299|293|299|293|299|293|0
1644006360000|2022-02-04 20:26:00|298.86|292.86|298.83|292.83|298.86|292.86|298.83|292.83|0
1644006370000|2022-02-04 20:26:10|298.8|292.8|298.92|292.92|298.92|292.92|298.8|292.8|0
1644006380000|2022-02-04 20:26:20|299.02|293.02|299.04|293.04|299.04|293.04|298.99|292.99|0
1644006390000|2022-02-04 20:26:30|299.1|293.1|299.1|293.1|299.1|293.1|299.1|293.1|0
1644006400000|2022-02-04 20:26:40|299.25|293.25|299.25|293.25|299.25|293.25|299.25|293.25|0
1644006410000|2022-02-04 20:26:50|299.24|293.24|299.17|293.17|299.24|293.24|299.17|293.17|0
1644006420000|2022-02-04 20:27:00|299.18|293.18|299.2|293.2|299.2|293.2|299.18|293.18|0
1644006430000|2022-02-04 20:27:10|299.3|293.3|299.29|293.29|299.3|293.3|299.29|293.29|0
1644006440000|2022-02-04 20:27:20|299.24|293.24|299.22|293.22|299.24|293.24|299.22|293.22|0
1644006450000|2022-02-04 20:27:30|299.23|293.23|299.22|293.22|299.23|293.23|299.22|293.22|0
1644006460000|2022-02-04 20:27:40|299.2|293.2|299.21|293.21|299.21|293.21|299.2|293.2|0
1644006470000|2022-02-04 20:27:50|299.26|293.26|299.31|293.31|299.31|293.31|299.26|293.26|0
1644006480000|2022-02-04 20:28:00|299.32|293.32|299.28|293.28|299.32|293.32|299.27|293.27|0
1644006490000|2022-02-04 20:28:10|299.29|293.29|299.23|293.23|299.29|293.29|299.23|293.23|0
1644006500000|2022-02-04 20:28:20|299.22|293.22|299.21|293.21|299.22|293.22|299.21|293.21|0
1644006510000|2022-02-04 20:28:30|299.18|293.18|298.99|292.99|299.18|293.18|298.99|292.99|0
1644006520000|2022-02-04 20:28:40|298.98|292.98|298.96|292.96|298.98|292.98|298.96|292.96|0
1644006530000|2022-02-04 20:28:50|298.97|292.97|298.97|292.97|298.97|292.97|298.97|292.97|0
1644006540000|2022-02-04 20:29:00|298.96|292.96|298.96|292.96|298.96|292.96|298.96|292.96|0
1644006550000|2022-02-04 20:29:10|298.85|292.85|298.85|292.85|298.85|292.85|298.85|292.85|0
1644006560000|2022-02-04 20:29:20|298.72|292.72|298.67|292.67|298.73|292.73|298.67|292.67|0
1644006570000|2022-02-04 20:29:30|298.71|292.71|298.71|292.71|298.71|292.71|298.71|292.71|0
1644006590000|2022-02-04 20:29:50|298.7|292.7|298.71|292.71|298.71|292.71|298.7|292.7|0
1644006600000|2022-02-04 20:30:00|298.72|292.72|298.83|292.83|298.83|292.83|298.72|292.72|0
1644006610000|2022-02-04 20:30:10|298.87|292.87|298.86|292.86|298.87|292.87|298.86|292.86|0
1644006620000|2022-02-04 20:30:20|298.87|292.87|298.86|292.86|298.88|292.88|298.86|292.86|0
1644006630000|2022-02-04 20:30:30|298.59|292.59|298.59|292.59|298.59|292.59|298.59|292.59|0
1644006650000|2022-02-04 20:30:50|298.74|292.74|298.85|292.85|298.85|292.85|298.73|292.73|0
1644006660000|2022-02-04 20:31:00|298.81|292.81|299.07|293.07|299.07|293.07|298.81|292.81|0
1644006670000|2022-02-04 20:31:10|299.08|293.08|299.08|293.08|299.09|293.09|299.06|293.06|0
1644006680000|2022-02-04 20:31:20|299.09|293.09|299.28|293.28|299.28|293.28|299.09|293.09|0
1644006690000|2022-02-04 20:31:30|299.29|293.29|299.33|293.33|299.33|293.33|299.29|293.29|0
1644006700000|2022-02-04 20:31:40|299.27|293.27|299.3|293.3|299.3|293.3|299.27|293.27|0
1644006710000|2022-02-04 20:31:50|299.34|293.34|299.4|293.4|299.41|293.41|299.34|293.34|0
1644006720000|2022-02-04 20:32:00|299.41|293.41|299.44|293.44|299.44|293.44|299.41|293.41|0
1644006730000|2022-02-04 20:32:10|299.45|293.45|299.49|293.49|299.49|293.49|299.45|293.45|0
1644006740000|2022-02-04 20:32:20|299.51|293.51|299.6|293.6|299.61|293.61|299.51|293.51|0
1644006750000|2022-02-04 20:32:30|299.63|293.63|299.61|293.61|299.64|293.64|299.6|293.6|0
1644006760000|2022-02-04 20:32:40|299.62|293.62|299.62|293.62|299.62|293.62|299.62|293.62|0
1644006770000|2022-02-04 20:32:50|299.6|293.6|299.62|293.62|299.63|293.63|299.6|293.6|0
1644006780000|2022-02-04 20:33:00|299.63|293.63|299.56|293.56|299.63|293.63|299.56|293.56|0
1644006790000|2022-02-04 20:33:10|299.57|293.57|299.61|293.61|299.62|293.62|299.57|293.57|0
1644006800000|2022-02-04 20:33:20|299.6|293.6|299.64|293.64|299.64|293.64|299.59|293.59|0
1644006810000|2022-02-04 20:33:30|299.78|293.78|300.25|294.25|300.29|294.29|299.78|293.78|0
1644006820000|2022-02-04 20:33:40|300.31|294.31|300.31|294.31|300.31|294.31|300.31|294.31|0
1644006830000|2022-02-04 20:33:50|300.32|294.32|300.31|294.31|300.32|294.32|300.3|294.3|0
1644006840000|2022-02-04 20:34:00|300.68|294.68|300.91|294.91|300.91|294.91|300.68|294.68|0
1644006850000|2022-02-04 20:34:10|300.93|294.93|301.11|295.11|301.11|295.11|300.91|294.91|0
1644006860000|2022-02-04 20:34:20|301.09|295.09|301.14|295.14|301.14|295.14|300.8|294.8|0
1644006870000|2022-02-04 20:34:30|301.13|295.13|301.17|295.17|301.17|295.17|301.13|295.13|0
1644006890000|2022-02-04 20:34:50|301.16|295.16|301.13|295.13|301.16|295.16|301.12|295.12|0
1644006900000|2022-02-04 20:35:00|301.11|295.11|301.07|295.07|301.11|295.11|301.07|295.07|0
1644006910000|2022-02-04 20:35:10|301.05|295.05|301.09|295.09|301.11|295.11|301.05|295.05|0
1644006920000|2022-02-04 20:35:20|301.01|295.01|300.97|294.97|301.03|295.03|300.97|294.97|0
1644006930000|2022-02-04 20:35:30|301.05|295.05|301.04|295.04|301.05|295.05|300.97|294.97|0
1644006940000|2022-02-04 20:35:40|301.05|295.05|301.01|295.01|301.06|295.06|300.99|294.99|0
1644006950000|2022-02-04 20:35:50|300.99|294.99|300.99|294.99|300.99|294.99|300.99|294.99|0
1644006960000|2022-02-04 20:36:00|300.98|294.98|301|295|301|295|300.98|294.98|0
1644006970000|2022-02-04 20:36:10|300.96|294.96|300.89|294.89|300.96|294.96|300.89|294.89|0
1644006980000|2022-02-04 20:36:20|300.88|294.88|300.81|294.81|300.88|294.88|300.81|294.81|0
1644006990000|2022-02-04 20:36:30|300.76|294.76|300.78|294.78|300.78|294.78|300.76|294.76|0
1644007000000|2022-02-04 20:36:40|300.76|294.76|300.53|294.53|300.76|294.76|300.53|294.53|0
1644007010000|2022-02-04 20:36:50|300.52|294.52|300.51|294.51|300.53|294.53|300.5|294.5|0
1644007020000|2022-02-04 20:37:00|300.52|294.52|300.48|294.48|300.52|294.52|300.39|294.39|0
1644007030000|2022-02-04 20:37:10|300.56|294.56|300.53|294.53|300.57|294.57|300.53|294.53|0
1644007040000|2022-02-04 20:37:20|300.55|294.55|300.55|294.55|300.55|294.55|300.55|294.55|0
1644007050000|2022-02-04 20:37:30|300.56|294.56|300.64|294.64|300.64|294.64|300.56|294.56|0
1644007060000|2022-02-04 20:37:40|300.63|294.63|300.54|294.54|300.63|294.63|300.54|294.54|0
1644007070000|2022-02-04 20:37:50|300.56|294.56|300.57|294.57|300.59|294.59|300.56|294.56|0
1644007080000|2022-02-04 20:38:00|300.58|294.58|300.58|294.58|300.58|294.58|300.58|294.58|0
1644007090000|2022-02-04 20:38:10|300.61|294.61|300.61|294.61|300.61|294.61|300.61|294.61|0
1644007100000|2022-02-04 20:38:20|300.8|294.8|300.78|294.78|300.8|294.8|300.78|294.78|0
1644007110000|2022-02-04 20:38:30|300.77|294.77|300.53|294.53|300.77|294.77|300.53|294.53|0
1644007120000|2022-02-04 20:38:40|300.45|294.45|300.47|294.47|300.47|294.47|300.45|294.45|0
1644007130000|2022-02-04 20:38:50|300.45|294.45|300.44|294.44|300.45|294.45|300.44|294.44|0
1644007150000|2022-02-04 20:39:10|300.38|294.38|300.39|294.39|300.39|294.39|300.38|294.38|0
1644007160000|2022-02-04 20:39:20|300.38|294.38|300.18|294.18|300.38|294.38|300.18|294.18|0
1644007170000|2022-02-04 20:39:30|300.14|294.14|300.14|294.14|300.14|294.14|300.14|294.14|0
1644007180000|2022-02-04 20:39:40|300.06|294.06|299.94|293.94|300.06|294.06|299.94|293.94|0
1644007190000|2022-02-04 20:39:50|299.97|293.97|299.92|293.92|299.97|293.97|299.92|293.92|0
1644007200000|2022-02-04 20:40:00|299.9|293.9|299.89|293.89|299.9|293.9|299.89|293.89|0
1644007210000|2022-02-04 20:40:10|299.88|293.88|300|294|300.01|294.01|299.88|293.88|0
1644007220000|2022-02-04 20:40:20|299.99|293.99|300.04|294.04|300.04|294.04|299.99|293.99|0
1644007230000|2022-02-04 20:40:30|300.07|294.07|300.06|294.06|300.07|294.07|300.06|294.06|0
1644007240000|2022-02-04 20:40:40|300.05|294.05|300.05|294.05|300.05|294.05|300.05|294.05|0
1644007250000|2022-02-04 20:40:50|300.03|294.03|299.94|293.94|300.05|294.05|299.94|293.94|0
1644007260000|2022-02-04 20:41:00|299.98|293.98|299.64|293.64|299.98|293.98|299.64|293.64|0
1644007270000|2022-02-04 20:41:10|299.62|293.62|299.56|293.56|299.62|293.62|299.56|293.56|0
1644007280000|2022-02-04 20:41:20|299.54|293.54|299.06|293.06|299.54|293.54|299.06|293.06|0
1644007290000|2022-02-04 20:41:30|299.08|293.08|299.12|293.12|299.12|293.12|299.04|293.04|0
1644007300000|2022-02-04 20:41:40|299.1|293.1|299.08|293.08|299.1|293.1|299.08|293.08|0
1644007310000|2022-02-04 20:41:50|299.22|293.22|299.12|293.12|299.22|293.22|299.07|293.07|0
1644007320000|2022-02-04 20:42:00|299.1|293.1|299.16|293.16|299.18|293.18|299.02|293.02|0
1644007330000|2022-02-04 20:42:10|299.02|293.02|298.96|292.96|299.02|293.02|298.94|292.94|0
1644007340000|2022-02-04 20:42:20|298.94|292.94|298.99|292.99|298.99|292.99|298.86|292.86|0
1644007350000|2022-02-04 20:42:30|299|293|299.02|293.02|299.02|293.02|299|293|0
1644007360000|2022-02-04 20:42:40|299.01|293.01|299.02|293.02|299.02|293.02|299.01|293.01|0
1644007370000|2022-02-04 20:42:50|298.95|292.95|298.85|292.85|298.95|292.95|298.85|292.85|0
1644007380000|2022-02-04 20:43:00|298.86|292.86|298.81|292.81|298.86|292.86|298.81|292.81|0
1644007390000|2022-02-04 20:43:10|298.82|292.82|298.66|292.66|298.84|292.84|298.66|292.66|0
1644007400000|2022-02-04 20:43:20|298.7|292.7|298.73|292.73|298.73|292.73|298.69|292.69|0
1644007410000|2022-02-04 20:43:30|298.78|292.78|298.79|292.79|298.81|292.81|298.78|292.78|0
1644007430000|2022-02-04 20:43:50|298.77|292.77|298.72|292.72|298.77|292.77|298.72|292.72|0
1644007440000|2022-02-04 20:44:00|298.77|292.77|298.74|292.74|298.83|292.83|298.74|292.74|0
1644007450000|2022-02-04 20:44:10|298.71|292.71|298.64|292.64|298.72|292.72|298.64|292.64|0
1644007460000|2022-02-04 20:44:20|298.65|292.65|298.65|292.65|298.65|292.65|298.65|292.65|0
1644007470000|2022-02-04 20:44:30|298.66|292.66|298.51|292.51|298.66|292.66|298.48|292.48|0
1644007480000|2022-02-04 20:44:40|298.46|292.46|298.35|292.35|298.46|292.46|298.35|292.35|0
1644007490000|2022-02-04 20:44:50|298.34|292.34|298.23|292.23|298.34|292.34|298.19|292.19|0
1644007500000|2022-02-04 20:45:00|298.22|292.22|298.24|292.24|298.24|292.24|298.22|292.22|0
1644007510000|2022-02-04 20:45:10|298.22|292.22|298.1|292.1|298.22|292.22|298.1|292.1|0
1644007520000|2022-02-04 20:45:20|298.07|292.07|297.89|291.89|298.1|292.1|297.89|291.89|0
1644007530000|2022-02-04 20:45:30|297.86|291.86|297.91|291.91|297.91|291.91|297.86|291.86|0
1644007540000|2022-02-04 20:45:40|297.88|291.88|297.8|291.8|297.88|291.88|297.78|291.78|0
1644007550000|2022-02-04 20:45:50|297.81|291.81|297.8|291.8|297.81|291.81|297.8|291.8|0
1644007560000|2022-02-04 20:46:00|297.79|291.79|297.73|291.73|297.79|291.79|297.73|291.73|0
1644007570000|2022-02-04 20:46:10|297.77|291.77|297.66|291.66|297.77|291.77|297.66|291.66|0
1644007580000|2022-02-04 20:46:20|297.67|291.67|297.68|291.68|297.68|291.68|297.67|291.67|0
1644007590000|2022-02-04 20:46:30|297.73|291.73|297.76|291.76|297.77|291.77|297.73|291.73|0
1644007600000|2022-02-04 20:46:40|297.77|291.77|297.8|291.8|297.8|291.8|297.77|291.77|0
1644007610000|2022-02-04 20:46:50|297.79|291.79|297.8|291.8|297.8|291.8|297.79|291.79|0
1644007620000|2022-02-04 20:47:00|297.74|291.74|297.76|291.76|297.76|291.76|297.73|291.73|0
1644007630000|2022-02-04 20:47:10|297.91|291.91|297.85|291.85|297.91|291.91|297.85|291.85|0
1644007640000|2022-02-04 20:47:20|297.83|291.83|297.76|291.76|297.83|291.83|297.76|291.76|0
1644007650000|2022-02-04 20:47:30|297.66|291.66|297.65|291.65|297.67|291.67|297.65|291.65|0
1644007660000|2022-02-04 20:47:40|297.66|291.66|297.64|291.64|297.66|291.66|297.61|291.61|0
1644007670000|2022-02-04 20:47:50|297.61|291.61|297.57|291.57|297.61|291.61|297.57|291.57|0
1644007680000|2022-02-04 20:48:00|297.54|291.54|297.45|291.45|297.54|291.54|297.43|291.43|0
1644007690000|2022-02-04 20:48:10|297.5|291.5|297.45|291.45|297.5|291.5|297.45|291.45|0
1644007700000|2022-02-04 20:48:20|297.46|291.46|297.45|291.45|297.47|291.47|297.45|291.45|0
1644007710000|2022-02-04 20:48:30|297.41|291.41|297.31|291.31|297.47|291.47|297.31|291.31|0
1644007720000|2022-02-04 20:48:40|297.33|291.33|297.32|291.32|297.34|291.34|297.32|291.32|0
1644007730000|2022-02-04 20:48:50|297.28|291.28|297.35|291.35|297.42|291.42|297.28|291.28|0
1644007740000|2022-02-04 20:49:00|297.28|291.28|297.27|291.27|297.32|291.32|297.26|291.26|0
1644007750000|2022-02-04 20:49:10|297.26|291.26|297.25|291.25|297.26|291.26|297.2|291.2|0
1644007760000|2022-02-04 20:49:20|297.24|291.24|296.88|290.88|297.24|291.24|296.88|290.88|0
1644007770000|2022-02-04 20:49:30|296.89|290.89|296.76|290.76|296.89|290.89|296.76|290.76|0
1644007780000|2022-02-04 20:49:40|296.66|290.66|296.84|290.84|296.84|290.84|296.66|290.66|0
1644007790000|2022-02-04 20:49:50|296.83|290.83|297.07|291.07|297.09|291.09|296.83|290.83|0
1644007800000|2022-02-04 20:50:00|297.09|291.09|297.46|291.46|297.46|291.46|297.09|291.09|0
1644007810000|2022-02-04 20:50:10|297.54|291.54|297.58|291.58|297.59|291.59|297.54|291.54|0
1644007820000|2022-02-04 20:50:20|297.59|291.59|297.62|291.62|297.64|291.64|297.55|291.55|0
1644007830000|2022-02-04 20:50:30|297.65|291.65|297.64|291.64|297.65|291.65|297.61|291.61|0
1644007840000|2022-02-04 20:50:40|297.61|291.61|297.61|291.61|297.61|291.61|297.6|291.6|0
1644007850000|2022-02-04 20:50:50|297.59|291.59|297.56|291.56|297.59|291.59|297.56|291.56|0
1644007860000|2022-02-04 20:51:00|297.53|291.53|297.46|291.46|297.55|291.55|297.46|291.46|0
1644007870000|2022-02-04 20:51:10|297.44|291.44|297.33|291.33|297.44|291.44|297.33|291.33|0
1644007880000|2022-02-04 20:51:20|297.34|291.34|297.35|291.35|297.35|291.35|297.34|291.34|0
1644007890000|2022-02-04 20:51:30|297.34|291.34|297.34|291.34|297.34|291.34|297.33|291.33|0
1644007900000|2022-02-04 20:51:40|297.32|291.32|297.05|291.05|297.34|291.34|297.05|291.05|0
1644007920000|2022-02-04 20:52:00|297.06|291.06|297.03|291.03|297.06|291.06|297.02|291.02|0
1644007930000|2022-02-04 20:52:10|297.01|291.01|296.97|290.97|297.01|291.01|296.97|290.97|0
1644007940000|2022-02-04 20:52:20|296.98|290.98|296.69|290.69|296.98|290.98|296.69|290.69|0
1644007950000|2022-02-04 20:52:30|296.68|290.68|296.8|290.8|296.83|290.83|296.68|290.68|0
1644007960000|2022-02-04 20:52:40|296.78|290.78|296.78|290.78|296.78|290.78|296.78|290.78|0
1644007970000|2022-02-04 20:52:50|296.75|290.75|296.71|290.71|296.75|290.75|296.71|290.71|0
1644007980000|2022-02-04 20:53:00|296.74|290.74|296.75|290.75|296.75|290.75|296.74|290.74|0
1644007990000|2022-02-04 20:53:10|296.74|290.74|296.6|290.6|296.74|290.74|296.6|290.6|0
1644008000000|2022-02-04 20:53:20|296.51|290.51|296.49|290.49|296.51|290.51|296.49|290.49|0
1644008010000|2022-02-04 20:53:30|296.52|290.52|296.56|290.56|296.6|290.6|296.52|290.52|0
1644008020000|2022-02-04 20:53:40|296.53|290.53|296.6|290.6|296.6|290.6|296.53|290.53|0
1644008030000|2022-02-04 20:53:50|296.61|290.61|296.63|290.63|296.64|290.64|296.61|290.61|0
1644008040000|2022-02-04 20:54:00|296.56|290.56|296.56|290.56|296.56|290.56|296.56|290.56|0
1644008050000|2022-02-04 20:54:10|296.6|290.6|296.61|290.61|296.61|290.61|296.6|290.6|0
1644008060000|2022-02-04 20:54:20|296.65|290.65|296.67|290.67|296.67|290.67|296.6|290.6|0
1644008070000|2022-02-04 20:54:30|296.68|290.68|296.61|290.61|296.68|290.68|296.61|290.61|0
1644008080000|2022-02-04 20:54:40|296.63|290.63|296.72|290.72|296.72|290.72|296.62|290.62|0
1644008090000|2022-02-04 20:54:50|296.69|290.69|296.78|290.78|296.79|290.79|296.68|290.68|0
1644008100000|2022-02-04 20:55:00|296.79|290.79|296.76|290.76|296.84|290.84|296.76|290.76|0
1644008110000|2022-02-04 20:55:10|296.81|290.81|296.81|290.81|296.81|290.81|296.78|290.78|0
1644008120000|2022-02-04 20:55:20|296.8|290.8|296.69|290.69|296.84|290.84|296.69|290.69|0
1644008130000|2022-02-04 20:55:30|296.7|290.7|296.79|290.79|296.79|290.79|296.7|290.7|0
1644008140000|2022-02-04 20:55:40|296.78|290.78|296.73|290.73|296.78|290.78|296.73|290.73|0
1644008150000|2022-02-04 20:55:50|296.68|290.68|296.69|290.69|296.69|290.69|296.68|290.68|0
1644008160000|2022-02-04 20:56:00|296.79|290.79|296.67|290.67|296.79|290.79|296.67|290.67|0
1644008170000|2022-02-04 20:56:10|296.66|290.66|296.75|290.75|296.75|290.75|296.62|290.62|0
1644008180000|2022-02-04 20:56:20|296.83|290.83|297.25|291.25|297.25|291.25|296.83|290.83|0
1644008190000|2022-02-04 20:56:30|297.19|291.19|296.78|290.78|297.19|291.19|296.78|290.78|0
1644008200000|2022-02-04 20:56:40|296.83|290.83|296.87|290.87|296.89|290.89|296.83|290.83|0
1644008210000|2022-02-04 20:56:50|296.86|290.86|296.9|290.9|296.95|290.95|296.8|290.8|0
1644008220000|2022-02-04 20:57:00|296.91|290.91|296.97|290.97|297|291|296.91|290.91|0
1644008230000|2022-02-04 20:57:10|296.96|290.96|296.94|290.94|296.97|290.97|296.92|290.92|0
1644008240000|2022-02-04 20:57:20|296.93|290.93|297|291|297|291|296.93|290.93|0
1644008250000|2022-02-04 20:57:30|296.98|290.98|296.72|290.72|296.98|290.98|296.72|290.72|0
1644008260000|2022-02-04 20:57:40|296.89|290.89|296.83|290.83|296.89|290.89|296.83|290.83|0
1644008270000|2022-02-04 20:57:50|296.85|290.85|296.84|290.84|296.85|290.85|296.82|290.82|0
1644008280000|2022-02-04 20:58:00|296.25|290.25|295.92|289.92|296.28|290.28|295.92|289.92|0
1644008290000|2022-02-04 20:58:10|296.23|290.23|296.15|290.15|296.25|290.25|296.15|290.15|0
1644008300000|2022-02-04 20:58:20|296.13|290.13|296.11|290.11|296.14|290.14|296.11|290.11|0
1644008310000|2022-02-04 20:58:30|295.99|289.99|296.04|290.04|296.04|290.04|295.99|289.99|0
1644008320000|2022-02-04 20:58:40|296.03|290.03|296.04|290.04|296.07|290.07|296.03|290.03|0
1644008330000|2022-02-04 20:58:50|295.97|289.97|296.1|290.1|296.1|290.1|295.96|289.96|0
1644008340000|2022-02-04 20:59:00|296.09|290.09|296.27|290.27|296.27|290.27|296.07|290.07|0
1644008350000|2022-02-04 20:59:10|296.38|290.38|296.42|290.42|296.42|290.42|296.34|290.34|0
1644008360000|2022-02-04 20:59:20|296.44|290.44|296.5|290.5|296.54|290.54|296.44|290.44|0
1644008370000|2022-02-04 20:59:30|296.51|290.51|296.8|290.8|296.83|290.83|296.5|290.5|0
1644008380000|2022-02-04 20:59:40|297.05|291.05|296.99|290.99|297.06|291.06|296.99|290.99|0
1644008390000|2022-02-04 20:59:50|297.01|291.01|297.58|291.58|297.68|291.68|296.89|290.89|0
1644244390000|2022-02-07 14:33:10|300.12|294.12|300.18|294.18|300.24|294.24|300.11|294.11|0
1644244400000|2022-02-07 14:33:20|300.14|294.14|300.04|294.04|300.14|294.14|299.97|293.97|0
1644244410000|2022-02-07 14:33:30|300.01|294.01|299.71|293.71|300.02|294.02|299.62|293.62|0
1644244420000|2022-02-07 14:33:40|299.74|293.74|299.73|293.73|299.76|293.76|299.72|293.72|0
1644244430000|2022-02-07 14:33:50|299.72|293.72|299.96|293.96|299.98|293.98|299.72|293.72|0
1644244440000|2022-02-07 14:34:00|299.91|293.91|299.68|293.68|299.91|293.91|299.67|293.67|0
1644244450000|2022-02-07 14:34:10|299.66|293.66|299.64|293.64|299.66|293.66|299.64|293.64|0
1644244460000|2022-02-07 14:34:20|299.58|293.58|299.43|293.43|299.58|293.58|299.4|293.4|0
1644244470000|2022-02-07 14:34:30|299.49|293.49|299.67|293.67|299.68|293.68|299.48|293.48|0
1644244480000|2022-02-07 14:34:40|299.85|293.85|299.79|293.79|299.85|293.85|299.79|293.79|0
1644244490000|2022-02-07 14:34:50|299.91|293.91|299.95|293.95|299.95|293.95|299.91|293.91|0
1644244500000|2022-02-07 14:35:00|299.94|293.94|300.18|294.18|300.21|294.21|299.89|293.89|0
1644244510000|2022-02-07 14:35:10|300.13|294.13|300.49|294.49|300.49|294.49|300.13|294.13|0
1644244520000|2022-02-07 14:35:20|300.5|294.5|300.55|294.55|300.6|294.6|300.5|294.5|0
1644244530000|2022-02-07 14:35:30|300.54|294.54|300.96|294.96|300.99|294.99|300.54|294.54|0
1644244540000|2022-02-07 14:35:40|300.99|294.99|301.24|295.24|301.24|295.24|300.88|294.88|0
1644244550000|2022-02-07 14:35:50|301.23|295.23|301.36|295.36|301.36|295.36|301.23|295.23|0
1644244560000|2022-02-07 14:36:00|301.34|295.34|301.4|295.4|301.4|295.4|301.25|295.25|0
1644244570000|2022-02-07 14:36:10|301.45|295.45|301.65|295.65|301.66|295.66|301.44|295.44|0
1644244580000|2022-02-07 14:36:20|301.69|295.69|301.63|295.63|301.69|295.69|301.62|295.62|0
1644244590000|2022-02-07 14:36:30|301.62|295.62|301.58|295.58|301.65|295.65|301.51|295.51|0
1644244600000|2022-02-07 14:36:40|301.53|295.53|301.59|295.59|301.59|295.59|301.49|295.49|0
1644244610000|2022-02-07 14:36:50|301.57|295.57|301.39|295.39|301.57|295.57|301.39|295.39|0
1644244620000|2022-02-07 14:37:00|301.42|295.42|301.35|295.35|301.48|295.48|301.34|295.34|0
1644244630000|2022-02-07 14:37:10|301.34|295.34|301.61|295.61|301.61|295.61|301.34|295.34|0
1644244640000|2022-02-07 14:37:20|301.63|295.63|301.83|295.83|301.83|295.83|301.62|295.62|0
1644244650000|2022-02-07 14:37:30|301.84|295.84|301.77|295.77|301.84|295.84|301.76|295.76|0
1644244660000|2022-02-07 14:37:40|301.83|295.83|301.53|295.53|301.83|295.83|301.53|295.53|0
1644244670000|2022-02-07 14:37:50|301.55|295.55|301.65|295.65|301.65|295.65|301.55|295.55|0
1644244680000|2022-02-07 14:38:00|301.62|295.62|301.89|295.89|301.89|295.89|301.62|295.62|0
1644244690000|2022-02-07 14:38:10|301.87|295.87|301.82|295.82|301.99|295.99|301.82|295.82|0
1644244700000|2022-02-07 14:38:20|301.73|295.73|301.74|295.74|301.78|295.78|301.73|295.73|0
1644244710000|2022-02-07 14:38:30|301.75|295.75|302.01|296.01|302.01|296.01|301.75|295.75|0
1644244720000|2022-02-07 14:38:40|302.07|296.07|302.11|296.11|302.11|296.11|302.04|296.04|0
1644244730000|2022-02-07 14:38:50|302.12|296.12|302.04|296.04|302.12|296.12|302.01|296.01|0
1644244740000|2022-02-07 14:39:00|302.05|296.05|301.83|295.83|302.05|296.05|301.82|295.82|0
1644244750000|2022-02-07 14:39:10|301.82|295.82|301.79|295.79|301.86|295.86|301.79|295.79|0
1644244760000|2022-02-07 14:39:20|301.77|295.77|301.9|295.9|301.91|295.91|301.77|295.77|0
1644244770000|2022-02-07 14:39:30|301.95|295.95|302.02|296.02|302.04|296.04|301.9|295.9|0
1644244780000|2022-02-07 14:39:40|302.01|296.01|302.02|296.02|302.09|296.09|301.98|295.98|0
1644244790000|2022-02-07 14:39:50|302.03|296.03|302.49|296.49|302.49|296.49|302.03|296.03|0
1644244800000|2022-02-07 14:40:00|302.48|296.48|302.35|296.35|302.52|296.52|302.35|296.35|0
1644244810000|2022-02-07 14:40:10|302.38|296.38|302.51|296.51|302.51|296.51|302.37|296.37|0
1644244820000|2022-02-07 14:40:20|302.53|296.53|302.4|296.4|302.57|296.57|302.4|296.4|0
1644244830000|2022-02-07 14:40:30|302.37|296.37|302.51|296.51|302.51|296.51|302.37|296.37|0
1644244840000|2022-02-07 14:40:40|302.53|296.53|302.58|296.58|302.58|296.58|302.51|296.51|0
1644244850000|2022-02-07 14:40:50|302.56|296.56|302.43|296.43|302.56|296.56|302.43|296.43|0
1644244860000|2022-02-07 14:41:00|302.44|296.44|303.02|297.02|303.02|297.02|302.44|296.44|0
1644244870000|2022-02-07 14:41:10|303.03|297.03|303.34|297.34|303.34|297.34|303.01|297.01|0
1644244880000|2022-02-07 14:41:20|303.28|297.28|303.33|297.33|303.36|297.36|303.28|297.28|0
1644244890000|2022-02-07 14:41:30|303.34|297.34|303.34|297.34|303.34|297.34|303.3|297.3|0
1644244900000|2022-02-07 14:41:40|303.33|297.33|303.4|297.4|303.4|297.4|303.31|297.31|0
1644244910000|2022-02-07 14:41:50|303.39|297.39|303.39|297.39|303.39|297.39|303.38|297.38|0
1644244920000|2022-02-07 14:42:00|303.46|297.46|303.8|297.8|303.8|297.8|303.46|297.46|0
1644244930000|2022-02-07 14:42:10|303.81|297.81|303.75|297.75|303.81|297.81|303.72|297.72|0
1644244940000|2022-02-07 14:42:20|303.78|297.78|303.78|297.78|303.78|297.78|303.75|297.75|0
1644244950000|2022-02-07 14:42:30|303.8|297.8|303.9|297.9|303.92|297.92|303.8|297.8|0
1644244960000|2022-02-07 14:42:40|303.92|297.92|304.17|298.17|304.17|298.17|303.92|297.92|0
1644244970000|2022-02-07 14:42:50|304.2|298.2|304.37|298.37|304.37|298.37|304.2|298.2|0
1644244980000|2022-02-07 14:43:00|304.38|298.38|304.16|298.16|304.38|298.38|304.16|298.16|0
1644244990000|2022-02-07 14:43:10|304.17|298.17|304.19|298.19|304.19|298.19|304.16|298.16|0
1644245000000|2022-02-07 14:43:20|304.23|298.23|304.1|298.1|304.23|298.23|304.1|298.1|0
1644245010000|2022-02-07 14:43:30|304.06|298.06|304.05|298.05|304.06|298.06|304.04|298.04|0
1644245020000|2022-02-07 14:43:40|304|298|303.9|297.9|304.02|298.02|303.9|297.9|0
1644245030000|2022-02-07 14:43:50|303.85|297.85|303.79|297.79|303.88|297.88|303.79|297.79|0
1644245040000|2022-02-07 14:44:00|303.74|297.74|303.77|297.77|303.78|297.78|303.74|297.74|0
1644245050000|2022-02-07 14:44:10|303.79|297.79|303.67|297.67|303.79|297.79|303.61|297.61|0
1644245060000|2022-02-07 14:44:20|303.59|297.59|302.95|296.95|303.59|297.59|302.92|296.92|0
1644245070000|2022-02-07 14:44:30|302.89|296.89|302.71|296.71|303.04|297.04|302.68|296.68|0
1644245080000|2022-02-07 14:44:40|302.74|296.74|302.76|296.76|302.76|296.76|302.74|296.74|0
1644245090000|2022-02-07 14:44:50|302.8|296.8|302.81|296.81|302.83|296.83|302.8|296.8|0
1644245100000|2022-02-07 14:45:00|302.82|296.82|302.83|296.83|302.83|296.83|302.72|296.72|0
1644245110000|2022-02-07 14:45:10|302.85|296.85|303.15|297.15|303.15|297.15|302.85|296.85|0
1644245120000|2022-02-07 14:45:20|303.16|297.16|303.19|297.19|303.24|297.24|303.16|297.16|0
1644245130000|2022-02-07 14:45:30|303.23|297.23|302.97|296.97|303.23|297.23|302.97|296.97|0
1644245140000|2022-02-07 14:45:40|303.02|297.02|303.22|297.22|303.25|297.25|303.02|297.02|0
1644245150000|2022-02-07 14:45:50|303.28|297.28|303.12|297.12|303.38|297.38|303.12|297.12|0
1644245160000|2022-02-07 14:46:00|303.05|297.05|302.87|296.87|303.08|297.08|302.87|296.87|0
1644245170000|2022-02-07 14:46:10|302.78|296.78|302.44|296.44|302.78|296.78|302.44|296.44|0
1644245180000|2022-02-07 14:46:20|302.45|296.45|302.4|296.4|302.48|296.48|302.37|296.37|0
1644245190000|2022-02-07 14:46:30|302.39|296.39|302.32|296.32|302.39|296.39|302.32|296.32|0
1644245200000|2022-02-07 14:46:40|302.59|296.59|302.61|296.61|302.64|296.64|302.56|296.56|0
1644245210000|2022-02-07 14:46:50|302.5|296.5|302.6|296.6|302.6|296.6|302.5|296.5|0
1644245220000|2022-02-07 14:47:00|302.61|296.61|302.85|296.85|302.85|296.85|302.61|296.61|0
1644245230000|2022-02-07 14:47:10|302.71|296.71|302.82|296.82|302.85|296.85|302.62|296.62|0
1644245240000|2022-02-07 14:47:20|302.83|296.83|302.79|296.79|302.88|296.88|302.79|296.79|0
1644245250000|2022-02-07 14:47:30|302.78|296.78|302.62|296.62|302.78|296.78|302.62|296.62|0
1644245260000|2022-02-07 14:47:40|302.63|296.63|302.54|296.54|302.63|296.63|302.54|296.54|0
1644245270000|2022-02-07 14:47:50|302.57|296.57|302.34|296.34|302.58|296.58|302.34|296.34|0
1644245280000|2022-02-07 14:48:00|302.37|296.37|302.22|296.22|302.4|296.4|302.18|296.18|0
1644245290000|2022-02-07 14:48:10|302.21|296.21|302.11|296.11|302.29|296.29|302.11|296.11|0
1644245300000|2022-02-07 14:48:20|302.08|296.08|301.95|295.95|302.08|296.08|301.94|295.94|0
1644245310000|2022-02-07 14:48:30|301.94|295.94|301.9|295.9|301.94|295.94|301.86|295.86|0
1644245320000|2022-02-07 14:48:40|301.8|295.8|301.85|295.85|301.86|295.86|301.8|295.8|0
1644245330000|2022-02-07 14:48:50|301.86|295.86|301.77|295.77|301.86|295.86|301.77|295.77|0
1644245340000|2022-02-07 14:49:00|301.7|295.7|301.52|295.52|301.7|295.7|301.39|295.39|0
1644245350000|2022-02-07 14:49:10|301.51|295.51|301.25|295.25|301.51|295.51|301.25|295.25|0
1644245360000|2022-02-07 14:49:20|301.34|295.34|301.03|295.03|301.34|295.34|301.03|295.03|0
1644245370000|2022-02-07 14:49:30|301.09|295.09|301.05|295.05|301.09|295.09|301.04|295.04|0
1644245380000|2022-02-07 14:49:40|301.02|295.02|300.97|294.97|301.02|295.02|300.94|294.94|0
1644245390000|2022-02-07 14:49:50|300.94|294.94|300.88|294.88|301.01|295.01|300.88|294.88|0
1644245400000|2022-02-07 14:50:00|300.89|294.89|300.94|294.94|300.96|294.96|300.87|294.87|0
1644245410000|2022-02-07 14:50:10|300.93|294.93|300.75|294.75|300.94|294.94|300.73|294.73|0
1644245420000|2022-02-07 14:50:20|300.82|294.82|300.96|294.96|300.96|294.96|300.81|294.81|0
1644245430000|2022-02-07 14:50:30|300.99|294.99|301.08|295.08|301.08|295.08|300.99|294.99|0
1644245440000|2022-02-07 14:50:40|301.09|295.09|301.24|295.24|301.24|295.24|301.09|295.09|0
1644245450000|2022-02-07 14:50:50|301.22|295.22|301.31|295.31|301.31|295.31|301.22|295.22|0
1644245460000|2022-02-07 14:51:00|301.27|295.27|301.36|295.36|301.36|295.36|301.27|295.27|0
1644245470000|2022-02-07 14:51:10|301.38|295.38|301.61|295.61|301.71|295.71|301.36|295.36|0
1644245480000|2022-02-07 14:51:20|301.6|295.6|301.74|295.74|301.75|295.75|301.6|295.6|0
1644245490000|2022-02-07 14:51:30|301.75|295.75|301.88|295.88|301.88|295.88|301.75|295.75|0
1644245500000|2022-02-07 14:51:40|301.87|295.87|301.77|295.77|301.87|295.87|301.77|295.77|0
1644245510000|2022-02-07 14:51:50|301.8|295.8|302.46|296.46|302.46|296.46|301.77|295.77|0
1644245520000|2022-02-07 14:52:00|302.45|296.45|302.6|296.6|302.62|296.62|302.44|296.44|0
1644245530000|2022-02-07 14:52:10|302.61|296.61|302.54|296.54|302.72|296.72|302.54|296.54|0
1644245540000|2022-02-07 14:52:20|302.6|296.6|302.63|296.63|302.63|296.63|302.6|296.6|0
1644245550000|2022-02-07 14:52:30|302.67|296.67|302.72|296.72|302.72|296.72|302.66|296.66|0
1644245560000|2022-02-07 14:52:40|302.71|296.71|302.68|296.68|302.71|296.71|302.68|296.68|0
1644245570000|2022-02-07 14:52:50|302.73|296.73|302.76|296.76|302.77|296.77|302.71|296.71|0
1644245580000|2022-02-07 14:53:00|302.77|296.77|302.91|296.91|302.94|296.94|302.77|296.77|0
1644245590000|2022-02-07 14:53:10|302.88|296.88|302.87|296.87|302.88|296.88|302.87|296.87|0
1644245600000|2022-02-07 14:53:20|302.9|296.9|302.88|296.88|302.91|296.91|302.88|296.88|0
1644245610000|2022-02-07 14:53:30|302.95|296.95|303.03|297.03|303.04|297.04|302.95|296.95|0
1644245620000|2022-02-07 14:53:40|303.04|297.04|303.35|297.35|303.36|297.36|303.04|297.04|0
1644245630000|2022-02-07 14:53:50|303.34|297.34|303.46|297.46|303.46|297.46|303.34|297.34|0
1644245640000|2022-02-07 14:54:00|303.38|297.38|303.28|297.28|303.38|297.38|303.28|297.28|0
1644245650000|2022-02-07 14:54:10|303.29|297.29|303.3|297.3|303.3|297.3|303.26|297.26|0
1644245660000|2022-02-07 14:54:20|303.31|297.31|303.33|297.33|303.33|297.33|303.3|297.3|0
1644245670000|2022-02-07 14:54:30|303.3|297.3|303.28|297.28|303.31|297.31|303.27|297.27|0
1644245680000|2022-02-07 14:54:40|303.27|297.27|303.32|297.32|303.32|297.32|303.26|297.26|0
1644245690000|2022-02-07 14:54:50|303.31|297.31|303.44|297.44|303.44|297.44|303.31|297.31|0
1644245700000|2022-02-07 14:55:00|303.46|297.46|303.59|297.59|303.59|297.59|303.37|297.37|0
1644245710000|2022-02-07 14:55:10|303.58|297.58|303.8|297.8|303.83|297.83|303.58|297.58|0
1644245720000|2022-02-07 14:55:20|303.81|297.81|304.03|298.03|304.05|298.05|303.81|297.81|0
1644245730000|2022-02-07 14:55:30|304.04|298.04|304.11|298.11|304.11|298.11|304.04|298.04|0
1644245740000|2022-02-07 14:55:40|304.12|298.12|304.07|298.07|304.12|298.12|304.06|298.06|0
1644245750000|2022-02-07 14:55:50|304.1|298.1|304.12|298.12|304.12|298.12|304.07|298.07|0
1644245760000|2022-02-07 14:56:00|304.13|298.13|304.17|298.17|304.17|298.17|304.13|298.13|0
1644245770000|2022-02-07 14:56:10|304.16|298.16|304.13|298.13|304.16|298.16|304.13|298.13|0
1644245780000|2022-02-07 14:56:20|304.1|298.1|304.08|298.08|304.2|298.2|304.08|298.08|0
1644245790000|2022-02-07 14:56:30|304.09|298.09|304.05|298.05|304.14|298.14|304.05|298.05|0
1644245800000|2022-02-07 14:56:40|304.08|298.08|304.08|298.08|304.08|298.08|304.04|298.04|0
1644245810000|2022-02-07 14:56:50|304.07|298.07|304.1|298.1|304.1|298.1|304.07|298.07|0
1644245820000|2022-02-07 14:57:00|304.11|298.11|304.01|298.01|304.11|298.11|304.01|298.01|0
1644245830000|2022-02-07 14:57:10|303.96|297.96|303.82|297.82|303.98|297.98|303.81|297.81|0
1644245840000|2022-02-07 14:57:20|303.81|297.81|303.79|297.79|303.81|297.81|303.78|297.78|0
1644245850000|2022-02-07 14:57:30|303.78|297.78|303.72|297.72|303.78|297.78|303.72|297.72|0
1644245860000|2022-02-07 14:57:40|303.51|297.51|303.5|297.5|303.51|297.51|303.48|297.48|0
1644245870000|2022-02-07 14:57:50|303.49|297.49|303.34|297.34|303.49|297.49|303.34|297.34|0
1644245880000|2022-02-07 14:58:00|303.31|297.31|303.03|297.03|303.31|297.31|303.02|297.02|0
1644245890000|2022-02-07 14:58:10|303.06|297.06|303.06|297.06|303.07|297.07|303.06|297.06|0
1644245900000|2022-02-07 14:58:20|303.07|297.07|303.17|297.17|303.17|297.17|303.07|297.07|0
1644245910000|2022-02-07 14:58:30|303.18|297.18|303.18|297.18|303.18|297.18|303.18|297.18|0
1644245920000|2022-02-07 14:58:40|303.16|297.16|303.11|297.11|303.16|297.16|303.04|297.04|0
1644245930000|2022-02-07 14:58:50|303.1|297.1|303.11|297.11|303.11|297.11|303.1|297.1|0
1644245940000|2022-02-07 14:59:00|303.13|297.13|303.23|297.23|303.23|297.23|303.13|297.13|0
1644245950000|2022-02-07 14:59:10|303.22|297.22|303.16|297.16|303.22|297.22|303.15|297.15|0
1644245960000|2022-02-07 14:59:20|303.15|297.15|303.44|297.44|303.44|297.44|303.14|297.14|0
1644245970000|2022-02-07 14:59:30|303.47|297.47|303.56|297.56|303.56|297.56|303.47|297.47|0
1644245980000|2022-02-07 14:59:40|303.57|297.57|303.52|297.52|303.57|297.57|303.49|297.49|0
1644245990000|2022-02-07 14:59:50|303.6|297.6|303.64|297.64|303.65|297.65|303.6|297.6|0
1644246000000|2022-02-07 15:00:00|303.63|297.63|303.98|297.98|304.03|298.03|303.62|297.62|0
1644246010000|2022-02-07 15:00:10|303.99|297.99|303.7|297.7|304|298|303.68|297.68|0
1644246020000|2022-02-07 15:00:20|303.71|297.71|303.61|297.61|303.72|297.72|303.61|297.61|0
1644246030000|2022-02-07 15:00:30|303.48|297.48|303.28|297.28|303.48|297.48|303.26|297.26|0
1644246040000|2022-02-07 15:00:40|303.29|297.29|303.38|297.38|303.38|297.38|303.28|297.28|0
1644246050000|2022-02-07 15:00:50|303.3|297.3|303.2|297.2|303.3|297.3|303.2|297.2|0
1644246060000|2022-02-07 15:01:00|303.17|297.17|303.12|297.12|303.21|297.21|303.12|297.12|0
1644246070000|2022-02-07 15:01:10|303.15|297.15|303.13|297.13|303.15|297.15|303.13|297.13|0
1644246080000|2022-02-07 15:01:20|302.82|296.82|302.9|296.9|302.9|296.9|302.82|296.82|0
1644246090000|2022-02-07 15:01:30|302.91|296.91|302.87|296.87|302.95|296.95|302.86|296.86|0
1644246100000|2022-02-07 15:01:40|302.86|296.86|302.84|296.84|302.86|296.86|302.84|296.84|0
1644246110000|2022-02-07 15:01:50|302.85|296.85|302.61|296.61|302.85|296.85|302.61|296.61|0
1644246120000|2022-02-07 15:02:00|302.47|296.47|302.38|296.38|302.47|296.47|302.38|296.38|0
1644246130000|2022-02-07 15:02:10|302.35|296.35|302.36|296.36|302.36|296.36|302.35|296.35|0
1644246140000|2022-02-07 15:02:20|302.34|296.34|302.2|296.2|302.34|296.34|302.2|296.2|0
1644246150000|2022-02-07 15:02:30|302.15|296.15|302.17|296.17|302.22|296.22|302.07|296.07|0
1644246160000|2022-02-07 15:02:40|302.22|296.22|302.14|296.14|302.22|296.22|302.13|296.13|0
1644246170000|2022-02-07 15:02:50|302.15|296.15|302.15|296.15|302.15|296.15|302.15|296.15|0
1644246180000|2022-02-07 15:03:00|302.14|296.14|302.15|296.15|302.15|296.15|302.14|296.14|0
1644246190000|2022-02-07 15:03:10|302.14|296.14|302.14|296.14|302.15|296.15|302.14|296.14|0
1644246200000|2022-02-07 15:03:20|302.11|296.11|302.13|296.13|302.13|296.13|302.11|296.11|0
1644246210000|2022-02-07 15:03:30|302.12|296.12|302.03|296.03|302.12|296.12|302.03|296.03|0
1644246220000|2022-02-07 15:03:40|302.02|296.02|301.94|295.94|302.02|296.02|301.94|295.94|0
1644246230000|2022-02-07 15:03:50|301.96|295.96|301.91|295.91|301.96|295.96|301.91|295.91|0
1644246240000|2022-02-07 15:04:00|301.89|295.89|301.79|295.79|301.89|295.89|301.78|295.78|0
1644246250000|2022-02-07 15:04:10|301.8|295.8|301.84|295.84|301.84|295.84|301.8|295.8|0
1644246260000|2022-02-07 15:04:20|301.87|295.87|301.92|295.92|301.92|295.92|301.87|295.87|0
1644246270000|2022-02-07 15:04:30|301.96|295.96|301.97|295.97|301.97|295.97|301.95|295.95|0
1644246280000|2022-02-07 15:04:40|301.98|295.98|301.98|295.98|301.98|295.98|301.98|295.98|0
1644246290000|2022-02-07 15:04:50|301.97|295.97|301.97|295.97|302|296|301.97|295.97|0
1644246300000|2022-02-07 15:05:00|301.98|295.98|301.96|295.96|302.02|296.02|301.96|295.96|0
1644246310000|2022-02-07 15:05:10|301.95|295.95|301.92|295.92|301.95|295.95|301.91|295.91|0
1644246320000|2022-02-07 15:05:20|301.87|295.87|301.92|295.92|301.92|295.92|301.86|295.86|0
1644246330000|2022-02-07 15:05:30|301.93|295.93|301.9|295.9|301.93|295.93|301.9|295.9|0
1644246340000|2022-02-07 15:05:40|301.91|295.91|301.95|295.95|301.96|295.96|301.91|295.91|0
1644246350000|2022-02-07 15:05:50|301.92|295.92|301.92|295.92|301.92|295.92|301.92|295.92|0
1644246360000|2022-02-07 15:06:00|301.97|295.97|301.95|295.95|301.98|295.98|301.95|295.95|0
1644246370000|2022-02-07 15:06:10|301.92|295.92|301.91|295.91|301.92|295.92|301.9|295.9|0
1644246380000|2022-02-07 15:06:20|301.88|295.88|301.98|295.98|301.98|295.98|301.88|295.88|0
1644246390000|2022-02-07 15:06:30|301.97|295.97|301.87|295.87|301.97|295.97|301.86|295.86|0
1644246400000|2022-02-07 15:06:40|301.89|295.89|301.84|295.84|301.89|295.89|301.84|295.84|0
1644246410000|2022-02-07 15:06:50|301.81|295.81|301.76|295.76|301.81|295.81|301.71|295.71|0
1644246420000|2022-02-07 15:07:00|301.77|295.77|301.76|295.76|301.77|295.77|301.76|295.76|0
1644246430000|2022-02-07 15:07:10|301.75|295.75|301.72|295.72|301.76|295.76|301.72|295.72|0
1644246440000|2022-02-07 15:07:20|301.68|295.68|301.21|295.21|301.68|295.68|301.21|295.21|0
1644246450000|2022-02-07 15:07:30|301.22|295.22|301.24|295.24|301.25|295.25|301.22|295.22|0
1644246460000|2022-02-07 15:07:40|301.23|295.23|300.98|294.98|301.23|295.23|300.97|294.97|0
1644246470000|2022-02-07 15:07:50|300.99|294.99|300.98|294.98|301.02|295.02|300.98|294.98|0
1644246480000|2022-02-07 15:08:00|300.96|294.96|300.96|294.96|300.96|294.96|300.95|294.95|0
1644246490000|2022-02-07 15:08:10|301.05|295.05|301.05|295.05|301.05|295.05|301.05|295.05|0
1644246500000|2022-02-07 15:08:20|301.1|295.1|301.1|295.1|301.1|295.1|301.1|295.1|0
1644246510000|2022-02-07 15:08:30|301.15|295.15|301.24|295.24|301.24|295.24|301.15|295.15|0
1644246520000|2022-02-07 15:08:40|301.26|295.26|301.31|295.31|301.33|295.33|301.23|295.23|0
1644246530000|2022-02-07 15:08:50|301.32|295.32|301.34|295.34|301.34|295.34|301.31|295.31|0
1644246540000|2022-02-07 15:09:00|301.38|295.38|301.35|295.35|301.38|295.38|301.35|295.35|0
1644246550000|2022-02-07 15:09:10|301.5|295.5|301.46|295.46|301.5|295.5|301.46|295.46|0
1644246560000|2022-02-07 15:09:20|301.43|295.43|301.62|295.62|301.62|295.62|301.42|295.42|0
1644246570000|2022-02-07 15:09:30|301.66|295.66|301.66|295.66|301.71|295.71|301.66|295.66|0
1644246580000|2022-02-07 15:09:40|301.68|295.68|301.71|295.71|301.71|295.71|301.68|295.68|0
1644246590000|2022-02-07 15:09:50|301.7|295.7|301.75|295.75|301.75|295.75|301.7|295.7|0
1644246600000|2022-02-07 15:10:00|301.76|295.76|301.8|295.8|301.8|295.8|301.76|295.76|0
1644246610000|2022-02-07 15:10:10|301.81|295.81|301.89|295.89|301.97|295.97|301.81|295.81|0
1644246620000|2022-02-07 15:10:20|301.9|295.9|301.94|295.94|301.95|295.95|301.9|295.9|0
1644246630000|2022-02-07 15:10:30|301.97|295.97|302.01|296.01|302.02|296.02|301.97|295.97|0
1644246640000|2022-02-07 15:10:40|302|296|301.97|295.97|302.01|296.01|301.97|295.97|0
1644246650000|2022-02-07 15:10:50|301.98|295.98|302.04|296.04|302.11|296.11|301.98|295.98|0
1644246660000|2022-02-07 15:11:00|302.02|296.02|302|296|302.03|296.03|301.99|295.99|0
1644246680000|2022-02-07 15:11:20|301.97|295.97|301.05|295.05|301.97|295.97|301.05|295.05|0
1644246690000|2022-02-07 15:11:30|301.06|295.06|301.09|295.09|301.1|295.1|300.94|294.94|0
1644246700000|2022-02-07 15:11:40|301.07|295.07|301.11|295.11|301.18|295.18|301.07|295.07|0
1644246710000|2022-02-07 15:11:50|301.07|295.07|301|295|301.07|295.07|301|295|0
1644246720000|2022-02-07 15:12:00|300.99|294.99|301.02|295.02|301.02|295.02|300.95|294.95|0
1644246730000|2022-02-07 15:12:10|301.01|295.01|300.88|294.88|301.01|295.01|300.88|294.88|0
1644246740000|2022-02-07 15:12:20|300.87|294.87|300.58|294.58|300.9|294.9|300.57|294.57|0
1644246750000|2022-02-07 15:12:30|300.61|294.61|300.2|294.2|300.61|294.61|300.2|294.2|0
1644246760000|2022-02-07 15:12:40|300.21|294.21|300.2|294.2|300.28|294.28|300.16|294.16|0
1644246770000|2022-02-07 15:12:50|300.19|294.19|300.08|294.08|300.19|294.19|300.08|294.08|0
1644246780000|2022-02-07 15:13:00|300.07|294.07|299.8|293.8|300.07|294.07|299.8|293.8|0
1644246790000|2022-02-07 15:13:10|299.81|293.81|299.8|293.8|299.86|293.86|299.8|293.8|0
1644246800000|2022-02-07 15:13:20|299.81|293.81|299.81|293.81|299.84|293.84|299.8|293.8|0
1644246810000|2022-02-07 15:13:30|299.79|293.79|299.7|293.7|299.79|293.79|299.68|293.68|0
1644246820000|2022-02-07 15:13:40|299.69|293.69|299.82|293.82|299.82|293.82|299.68|293.68|0
1644246830000|2022-02-07 15:13:50|299.8|293.8|299.71|293.71|299.82|293.82|299.71|293.71|0
1644246840000|2022-02-07 15:14:00|299.69|293.69|299.42|293.42|299.69|293.69|299.42|293.42|0
1644246850000|2022-02-07 15:14:10|299.35|293.35|299.36|293.36|299.36|293.36|299.35|293.35|0
1644246860000|2022-02-07 15:14:20|299.33|293.33|299.25|293.25|299.33|293.33|299.25|293.25|0
1644246870000|2022-02-07 15:14:30|299.29|293.29|298.96|292.96|299.29|293.29|298.96|292.96|0
1644246880000|2022-02-07 15:14:40|298.94|292.94|298.89|292.89|298.94|292.94|298.89|292.89|0
1644246890000|2022-02-07 15:14:50|298.87|292.87|298.82|292.82|298.87|292.87|298.82|292.82|0
1644246900000|2022-02-07 15:15:00|298.83|292.83|298.94|292.94|298.94|292.94|298.81|292.81|0
1644246910000|2022-02-07 15:15:10|298.92|292.92|298.82|292.82|298.92|292.92|298.82|292.82|0
1644246920000|2022-02-07 15:15:20|298.83|292.83|298.76|292.76|298.83|292.83|298.76|292.76|0
1644246930000|2022-02-07 15:15:30|298.77|292.77|298.84|292.84|298.85|292.85|298.76|292.76|0
1644246940000|2022-02-07 15:15:40|298.81|292.81|298.81|292.81|298.81|292.81|298.81|292.81|0
1644246950000|2022-02-07 15:15:50|298.82|292.82|298.84|292.84|298.84|292.84|298.81|292.81|0
1644246960000|2022-02-07 15:16:00|298.85|292.85|298.86|292.86|298.86|292.86|298.85|292.85|0
1644246970000|2022-02-07 15:16:10|298.87|292.87|298.79|292.79|298.88|292.88|298.79|292.79|0
1644246980000|2022-02-07 15:16:20|298.8|292.8|298.73|292.73|298.8|292.8|298.73|292.73|0
1644246990000|2022-02-07 15:16:30|298.74|292.74|298.72|292.72|298.74|292.74|298.72|292.72|0
1644247000000|2022-02-07 15:16:40|298.78|292.78|298.81|292.81|298.81|292.81|298.78|292.78|0
1644247010000|2022-02-07 15:16:50|298.8|292.8|298.89|292.89|298.89|292.89|298.8|292.8|0
1644247020000|2022-02-07 15:17:00|298.9|292.9|298.87|292.87|298.9|292.9|298.84|292.84|0
1644247030000|2022-02-07 15:17:10|298.9|292.9|298.86|292.86|298.92|292.92|298.86|292.86|0
1644247040000|2022-02-07 15:17:20|298.87|292.87|298.87|292.87|298.87|292.87|298.87|292.87|0
1644247050000|2022-02-07 15:17:30|298.86|292.86|298.82|292.82|298.87|292.87|298.81|292.81|0
1644247060000|2022-02-07 15:17:40|298.79|292.79|298.79|292.79|298.79|292.79|298.79|292.79|0
1644247070000|2022-02-07 15:17:50|298.72|292.72|298.61|292.61|298.72|292.72|298.61|292.61|0
1644247080000|2022-02-07 15:18:00|298.6|292.6|298.49|292.49|298.6|292.6|298.49|292.49|0
1644247090000|2022-02-07 15:18:10|298.35|292.35|298.34|292.34|298.35|292.35|298.34|292.34|0
1644247100000|2022-02-07 15:18:20|298.29|292.29|298.15|292.15|298.29|292.29|298.1|292.1|0
1644247110000|2022-02-07 15:18:30|298.29|292.29|298.01|292.01|298.29|292.29|298.01|292.01|0
1644247120000|2022-02-07 15:18:40|298.04|292.04|298.01|292.01|298.09|292.09|298.01|292.01|0
1644247130000|2022-02-07 15:18:50|298.02|292.02|298.28|292.28|298.28|292.28|298.02|292.02|0
1644247140000|2022-02-07 15:19:00|298.36|292.36|298.32|292.32|298.36|292.36|298.32|292.32|0
1644247150000|2022-02-07 15:19:10|298.36|292.36|298.41|292.41|298.41|292.41|298.32|292.32|0
1644247160000|2022-02-07 15:19:20|298.42|292.42|298.39|292.39|298.42|292.42|298.39|292.39|0
1644247170000|2022-02-07 15:19:30|298.29|292.29|298.43|292.43|298.43|292.43|298.28|292.28|0
1644247180000|2022-02-07 15:19:40|298.42|292.42|298.42|292.42|298.42|292.42|298.42|292.42|0
1644247190000|2022-02-07 15:19:50|298.58|292.58|298.52|292.52|298.58|292.58|298.52|292.52|0
1644247200000|2022-02-07 15:20:00|298.55|292.55|298.37|292.37|298.55|292.55|298.37|292.37|0
1644247210000|2022-02-07 15:20:10|298.1|292.1|298.12|292.12|298.12|292.12|298.1|292.1|0
1644247220000|2022-02-07 15:20:20|298.21|292.21|298.25|292.25|298.25|292.25|298.21|292.21|0
1644247230000|2022-02-07 15:20:30|298.26|292.26|298.3|292.3|298.3|292.3|298.26|292.26|0
1644247240000|2022-02-07 15:20:40|298.29|292.29|298.26|292.26|298.29|292.29|298.26|292.26|0
1644247250000|2022-02-07 15:20:50|298.27|292.27|298.27|292.27|298.27|292.27|298.26|292.26|0
1644247260000|2022-02-07 15:21:00|298.29|292.29|298.41|292.41|298.41|292.41|298.29|292.29|0
1644247280000|2022-02-07 15:21:20|298.45|292.45|298.55|292.55|298.55|292.55|298.45|292.45|0
1644247290000|2022-02-07 15:21:30|298.52|292.52|298.65|292.65|298.65|292.65|298.52|292.52|0
1644247300000|2022-02-07 15:21:40|298.64|292.64|298.69|292.69|298.69|292.69|298.64|292.64|0
1644247310000|2022-02-07 15:21:50|298.7|292.7|298.66|292.66|298.7|292.7|298.66|292.66|0
1644247320000|2022-02-07 15:22:00|298.67|292.67|298.72|292.72|298.72|292.72|298.66|292.66|0
1644247330000|2022-02-07 15:22:10|298.81|292.81|298.84|292.84|298.84|292.84|298.8|292.8|0
1644247340000|2022-02-07 15:22:20|298.85|292.85|298.9|292.9|298.9|292.9|298.85|292.85|0
1644247350000|2022-02-07 15:22:30|299.01|293.01|299.25|293.25|299.25|293.25|299.01|293.01|0
1644247360000|2022-02-07 15:22:40|299.24|293.24|299.27|293.27|299.36|293.36|299.24|293.24|0
1644247370000|2022-02-07 15:22:50|299.22|293.22|299.19|293.19|299.23|293.23|299.19|293.19|0
1644247380000|2022-02-07 15:23:00|299.3|293.3|299.4|293.4|299.4|293.4|299.26|293.26|0
1644247390000|2022-02-07 15:23:10|299.39|293.39|299.38|293.38|299.39|293.39|299.38|293.38|0
1644247400000|2022-02-07 15:23:20|299.37|293.37|299.3|293.3|299.4|293.4|299.3|293.3|0
1644247410000|2022-02-07 15:23:30|299.29|293.29|299.29|293.29|299.3|293.3|299.28|293.28|0
1644247430000|2022-02-07 15:23:50|299.41|293.41|299.39|293.39|299.41|293.41|299.39|293.39|0
1644247440000|2022-02-07 15:24:00|299.4|293.4|299.27|293.27|299.4|293.4|299.27|293.27|0
1644247450000|2022-02-07 15:24:10|299.28|293.28|299.47|293.47|299.47|293.47|299.28|293.28|0
1644247460000|2022-02-07 15:24:20|299.52|293.52|299.57|293.57|299.57|293.57|299.5|293.5|0
1644247470000|2022-02-07 15:24:30|299.58|293.58|299.66|293.66|299.66|293.66|299.58|293.58|0
1644247480000|2022-02-07 15:24:40|299.8|293.8|299.98|293.98|299.98|293.98|299.8|293.8|0
1644247490000|2022-02-07 15:24:50|299.95|293.95|299.9|293.9|299.95|293.95|299.9|293.9|0
1644247500000|2022-02-07 15:25:00|299.98|293.98|299.77|293.77|299.98|293.98|299.77|293.77|0
1644247510000|2022-02-07 15:25:10|299.63|293.63|299.63|293.63|299.63|293.63|299.63|293.63|0
1644247520000|2022-02-07 15:25:20|299.58|293.58|299.59|293.59|299.59|293.59|299.58|293.58|0
1644247530000|2022-02-07 15:25:30|299.6|293.6|299.68|293.68|299.68|293.68|299.58|293.58|0
1644247540000|2022-02-07 15:25:40|299.67|293.67|299.67|293.67|299.67|293.67|299.67|293.67|0
1644247550000|2022-02-07 15:25:50|299.69|293.69|299.5|293.5|299.69|293.69|299.5|293.5|0
1644247560000|2022-02-07 15:26:00|299.51|293.51|299.5|293.5|299.53|293.53|299.5|293.5|0
1644247570000|2022-02-07 15:26:10|299.51|293.51|299.53|293.53|299.53|293.53|299.5|293.5|0
1644247580000|2022-02-07 15:26:20|299.52|293.52|299.53|293.53|299.53|293.53|299.52|293.52|0
1644247590000|2022-02-07 15:26:30|299.57|293.57|299.58|293.58|299.58|293.58|299.54|293.54|0
1644247600000|2022-02-07 15:26:40|299.57|293.57|299.58|293.58|299.58|293.58|299.57|293.57|0
1644247610000|2022-02-07 15:26:50|299.57|293.57|299.57|293.57|299.57|293.57|299.57|293.57|0
1644247620000|2022-02-07 15:27:00|299.58|293.58|299.57|293.57|299.59|293.59|299.56|293.56|0
1644247630000|2022-02-07 15:27:10|299.64|293.64|299.65|293.65|299.66|293.66|299.61|293.61|0
1644247640000|2022-02-07 15:27:20|299.67|293.67|299.71|293.71|299.71|293.71|299.67|293.67|0
1644247650000|2022-02-07 15:27:30|299.84|293.84|299.86|293.86|299.86|293.86|299.84|293.84|0
1644247660000|2022-02-07 15:27:40|299.9|293.9|299.96|293.96|299.96|293.96|299.9|293.9|0
1644247670000|2022-02-07 15:27:50|299.95|293.95|300|294|300|294|299.95|293.95|0
1644247680000|2022-02-07 15:28:00|300.01|294.01|299.98|293.98|300.01|294.01|299.98|293.98|0
1644247690000|2022-02-07 15:28:10|299.99|293.99|300.03|294.03|300.03|294.03|299.98|293.98|0
1644247700000|2022-02-07 15:28:20|300.04|294.04|300.14|294.14|300.14|294.14|300.04|294.04|0
1644247710000|2022-02-07 15:28:30|300.11|294.11|300.1|294.1|300.11|294.11|300.1|294.1|0
1644247720000|2022-02-07 15:28:40|300.08|294.08|300.12|294.12|300.12|294.12|300.08|294.08|0
1644247730000|2022-02-07 15:28:50|300.11|294.11|300.08|294.08|300.11|294.11|300.08|294.08|0
1644247740000|2022-02-07 15:29:00|300.09|294.09|300.05|294.05|300.1|294.1|300.05|294.05|0
1644247750000|2022-02-07 15:29:10|300.06|294.06|300.07|294.07|300.11|294.11|300.06|294.06|0
1644247770000|2022-02-07 15:29:30|300.13|294.13|300.13|294.13|300.13|294.13|300.13|294.13|0
1644247780000|2022-02-07 15:29:40|300.14|294.14|300.13|294.13|300.15|294.15|300.13|294.13|0
1644247790000|2022-02-07 15:29:50|300.12|294.12|300.05|294.05|300.12|294.12|300.04|294.04|0
1644247800000|2022-02-07 15:30:00|300.04|294.04|299.98|293.98|300.06|294.06|299.98|293.98|0
1644247810000|2022-02-07 15:30:10|299.97|293.97|300.19|294.19|300.26|294.26|299.97|293.97|0
1644247820000|2022-02-07 15:30:20|300.14|294.14|300.14|294.14|300.15|294.15|300.14|294.14|0
1644247830000|2022-02-07 15:30:30|300.13|294.13|300|294|300.13|294.13|300|294|0
1644247840000|2022-02-07 15:30:40|299.99|293.99|299.87|293.87|299.99|293.99|299.83|293.83|0
1644247850000|2022-02-07 15:30:50|299.88|293.88|299.86|293.86|299.89|293.89|299.86|293.86|0
1644247860000|2022-02-07 15:31:00|299.83|293.83|299.4|293.4|299.83|293.83|299.4|293.4|0
1644247870000|2022-02-07 15:31:10|299.41|293.41|299.37|293.37|299.41|293.41|299.37|293.37|0
1644247880000|2022-02-07 15:31:20|299.33|293.33|299.32|293.32|299.33|293.33|299.32|293.32|0
1644247890000|2022-02-07 15:31:30|299.33|293.33|299.35|293.35|299.36|293.36|299.33|293.33|0
1644247900000|2022-02-07 15:31:40|299.33|293.33|299.3|293.3|299.33|293.33|299.27|293.27|0
1644247910000|2022-02-07 15:31:50|299.31|293.31|299.32|293.32|299.32|293.32|299.31|293.31|0
1644247920000|2022-02-07 15:32:00|299.26|293.26|299.23|293.23|299.27|293.27|299.23|293.23|0
1644247930000|2022-02-07 15:32:10|299.24|293.24|299.12|293.12|299.24|293.24|299.12|293.12|0
1644247940000|2022-02-07 15:32:20|299.11|293.11|299.12|293.12|299.12|293.12|299.11|293.11|0
1644247950000|2022-02-07 15:32:30|299.17|293.17|299.09|293.09|299.17|293.17|299.09|293.09|0
1644247960000|2022-02-07 15:32:40|299.08|293.08|299.33|293.33|299.41|293.41|299.08|293.08|0
1644247970000|2022-02-07 15:32:50|299.34|293.34|299.34|293.34|299.34|293.34|299.34|293.34|0
1644247980000|2022-02-07 15:33:00|299.37|293.37|299.36|293.36|299.39|293.39|299.36|293.36|0
1644247990000|2022-02-07 15:33:10|299.37|293.37|299.43|293.43|299.47|293.47|299.37|293.37|0
1644248000000|2022-02-07 15:33:20|299.45|293.45|299.43|293.43|299.45|293.45|299.43|293.43|0
1644248010000|2022-02-07 15:33:30|299.44|293.44|299.43|293.43|299.46|293.46|299.43|293.43|0
1644248020000|2022-02-07 15:33:40|299.44|293.44|299.49|293.49|299.49|293.49|299.44|293.44|0
1644248030000|2022-02-07 15:33:50|299.6|293.6|299.61|293.61|299.62|293.62|299.6|293.6|0
1644248040000|2022-02-07 15:34:00|299.62|293.62|299.86|293.86|299.86|293.86|299.62|293.62|0
1644248050000|2022-02-07 15:34:10|299.85|293.85|299.92|293.92|299.93|293.93|299.85|293.85|0
1644248060000|2022-02-07 15:34:20|299.91|293.91|300.01|294.01|300.01|294.01|299.91|293.91|0
1644248070000|2022-02-07 15:34:30|300.2|294.2|300.22|294.22|300.23|294.23|300.2|294.2|0
1644248080000|2022-02-07 15:34:40|300.23|294.23|300.24|294.24|300.24|294.24|300.23|294.23|0
1644248090000|2022-02-07 15:34:50|300.25|294.25|300.36|294.36|300.37|294.37|300.25|294.25|0
1644248100000|2022-02-07 15:35:00|300.34|294.34|300.51|294.51|300.51|294.51|300.34|294.34|0
1644248110000|2022-02-07 15:35:10|300.46|294.46|300.58|294.58|300.59|294.59|300.46|294.46|0
1644248120000|2022-02-07 15:35:20|300.57|294.57|300.57|294.57|300.57|294.57|300.57|294.57|0
1644248130000|2022-02-07 15:35:30|300.51|294.51|300.53|294.53|300.58|294.58|300.51|294.51|0
1644248140000|2022-02-07 15:35:40|300.49|294.49|300.49|294.49|300.51|294.51|300.49|294.49|0
1644248150000|2022-02-07 15:35:50|300.5|294.5|300.54|294.54|300.54|294.54|300.5|294.5|0
1644248160000|2022-02-07 15:36:00|300.55|294.55|300.61|294.61|300.61|294.61|300.55|294.55|0
1644248170000|2022-02-07 15:36:10|300.6|294.6|300.69|294.69|300.69|294.69|300.6|294.6|0
1644248180000|2022-02-07 15:36:20|300.68|294.68|300.75|294.75|300.76|294.76|300.68|294.68|0
1644248190000|2022-02-07 15:36:30|300.72|294.72|300.67|294.67|300.73|294.73|300.67|294.67|0
1644248200000|2022-02-07 15:36:40|300.68|294.68|300.83|294.83|300.83|294.83|300.66|294.66|0
1644248210000|2022-02-07 15:36:50|300.8|294.8|300.81|294.81|300.81|294.81|300.8|294.8|0
1644248220000|2022-02-07 15:37:00|300.8|294.8|300.81|294.81|300.81|294.81|300.8|294.8|0
1644248230000|2022-02-07 15:37:10|300.84|294.84|300.86|294.86|300.86|294.86|300.84|294.84|0
1644248240000|2022-02-07 15:37:20|300.9|294.9|300.9|294.9|300.9|294.9|300.9|294.9|0
1644248250000|2022-02-07 15:37:30|300.94|294.94|300.96|294.96|300.96|294.96|300.93|294.93|0
1644248260000|2022-02-07 15:37:40|300.99|294.99|301.03|295.03|301.03|295.03|300.99|294.99|0
1644248270000|2022-02-07 15:37:50|301.04|295.04|301.04|295.04|301.04|295.04|301.04|295.04|0
1644248280000|2022-02-07 15:38:00|301.03|295.03|301.02|295.02|301.03|295.03|301.02|295.02|0
1644248290000|2022-02-07 15:38:10|301.03|295.03|301.03|295.03|301.03|295.03|301.03|295.03|0
1644248300000|2022-02-07 15:38:20|301.04|295.04|301.13|295.13|301.13|295.13|301.04|295.04|0
1644248310000|2022-02-07 15:38:30|301.14|295.14|301.14|295.14|301.14|295.14|301.14|295.14|0
1644248320000|2022-02-07 15:38:40|301.13|295.13|301.14|295.14|301.15|295.15|301.13|295.13|0
1644248330000|2022-02-07 15:38:50|301.13|295.13|301.16|295.16|301.16|295.16|301.13|295.13|0
1644248340000|2022-02-07 15:39:00|301.15|295.15|301.19|295.19|301.2|295.2|301.15|295.15|0
1644248350000|2022-02-07 15:39:10|301.17|295.17|301.14|295.14|301.17|295.17|301.14|295.14|0
1644248360000|2022-02-07 15:39:20|301.15|295.15|301.14|295.14|301.15|295.15|301.12|295.12|0
1644248370000|2022-02-07 15:39:30|301.11|295.11|301.08|295.08|301.11|295.11|301.08|295.08|0
1644248380000|2022-02-07 15:39:40|301.09|295.09|301.1|295.1|301.1|295.1|301.08|295.08|0
1644248390000|2022-02-07 15:39:50|301.09|295.09|301.03|295.03|301.09|295.09|301.03|295.03|0
1644248400000|2022-02-07 15:40:00|301.04|295.04|300.92|294.92|301.04|295.04|300.92|294.92|0
1644248420000|2022-02-07 15:40:20|300.9|294.9|300.75|294.75|300.9|294.9|300.75|294.75|0
1644248430000|2022-02-07 15:40:30|300.65|294.65|300.44|294.44|300.65|294.65|300.44|294.44|0
1644248440000|2022-02-07 15:40:40|300.43|294.43|300.07|294.07|300.43|294.43|300.07|294.07|0
1644248450000|2022-02-07 15:40:50|300.1|294.1|300.1|294.1|300.1|294.1|300.1|294.1|0
1644248460000|2022-02-07 15:41:00|300.13|294.13|299.93|293.93|300.13|294.13|299.93|293.93|0
1644248470000|2022-02-07 15:41:10|299.9|293.9|299.81|293.81|299.91|293.91|299.8|293.8|0
1644248480000|2022-02-07 15:41:20|299.82|293.82|299.82|293.82|299.82|293.82|299.82|293.82|0
1644248490000|2022-02-07 15:41:30|299.83|293.83|299.79|293.79|299.83|293.83|299.79|293.79|0
1644248500000|2022-02-07 15:41:40|299.78|293.78|299.81|293.81|299.81|293.81|299.78|293.78|0
1644248510000|2022-02-07 15:41:50|299.8|293.8|299.62|293.62|299.8|293.8|299.61|293.61|0
1644248520000|2022-02-07 15:42:00|299.59|293.59|299.57|293.57|299.59|293.59|299.57|293.57|0
1644248530000|2022-02-07 15:42:10|299.61|293.61|299.57|293.57|299.63|293.63|299.57|293.57|0
1644248540000|2022-02-07 15:42:20|299.59|293.59|299.58|293.58|299.59|293.59|299.58|293.58|0
1644248550000|2022-02-07 15:42:30|299.66|293.66|299.66|293.66|299.66|293.66|299.66|293.66|0
1644248560000|2022-02-07 15:42:40|299.67|293.67|299.66|293.66|299.69|293.69|299.66|293.66|0
1644248580000|2022-02-07 15:43:00|299.67|293.67|299.75|293.75|299.75|293.75|299.67|293.67|0
1644248590000|2022-02-07 15:43:10|299.76|293.76|299.76|293.76|299.76|293.76|299.76|293.76|0
1644248600000|2022-02-07 15:43:20|299.75|293.75|299.76|293.76|299.76|293.76|299.75|293.75|0
1644248610000|2022-02-07 15:43:30|299.75|293.75|299.74|293.74|299.75|293.75|299.74|293.74|0
1644248620000|2022-02-07 15:43:40|299.75|293.75|299.76|293.76|299.76|293.76|299.75|293.75|0
1644248630000|2022-02-07 15:43:50|299.75|293.75|299.74|293.74|299.75|293.75|299.72|293.72|0
1644248650000|2022-02-07 15:44:10|299.69|293.69|299.66|293.66|299.69|293.69|299.66|293.66|0
1644248660000|2022-02-07 15:44:20|299.65|293.65|299.62|293.62|299.65|293.65|299.62|293.62|0
1644248670000|2022-02-07 15:44:30|299.63|293.63|299.57|293.57|299.63|293.63|299.57|293.57|0
1644248680000|2022-02-07 15:44:40|299.56|293.56|299.6|293.6|299.6|293.6|299.56|293.56|0
1644248690000|2022-02-07 15:44:50|299.57|293.57|299.56|293.56|299.58|293.58|299.56|293.56|0
1644248700000|2022-02-07 15:45:00|299.57|293.57|299.58|293.58|299.58|293.58|299.56|293.56|0
1644248710000|2022-02-07 15:45:10|299.53|293.53|299.51|293.51|299.53|293.53|299.5|293.5|0
1644248720000|2022-02-07 15:45:20|299.52|293.52|299.6|293.6|299.6|293.6|299.52|293.52|0
1644248730000|2022-02-07 15:45:30|299.64|293.64|299.61|293.61|299.64|293.64|299.61|293.61|0
1644248740000|2022-02-07 15:45:40|299.82|293.82|299.82|293.82|299.82|293.82|299.82|293.82|0
1644248750000|2022-02-07 15:45:50|299.83|293.83|299.84|293.84|299.84|293.84|299.82|293.82|0
1644248760000|2022-02-07 15:46:00|299.85|293.85|299.85|293.85|299.85|293.85|299.84|293.84|0
1644248770000|2022-02-07 15:46:10|299.86|293.86|299.86|293.86|299.86|293.86|299.86|293.86|0
1644248780000|2022-02-07 15:46:20|299.88|293.88|299.91|293.91|299.91|293.91|299.88|293.88|0
1644248790000|2022-02-07 15:46:30|299.89|293.89|299.93|293.93|299.93|293.93|299.89|293.89|0
1644248800000|2022-02-07 15:46:40|299.86|293.86|299.85|293.85|299.86|293.86|299.85|293.85|0
1644248810000|2022-02-07 15:46:50|299.84|293.84|299.91|293.91|299.91|293.91|299.83|293.83|0
1644248820000|2022-02-07 15:47:00|299.95|293.95|299.94|293.94|299.95|293.95|299.94|293.94|0
1644248830000|2022-02-07 15:47:10|299.95|293.95|299.97|293.97|300|294|299.95|293.95|0
1644248840000|2022-02-07 15:47:20|299.98|293.98|300|294|300|294|299.98|293.98|0
1644248850000|2022-02-07 15:47:30|300.02|294.02|300.05|294.05|300.06|294.06|300.01|294.01|0
1644248860000|2022-02-07 15:47:40|300.04|294.04|300.2|294.2|300.2|294.2|300.04|294.04|0
1644248870000|2022-02-07 15:47:50|300.21|294.21|300.27|294.27|300.27|294.27|300.21|294.21|0
1644248880000|2022-02-07 15:48:00|300.29|294.29|300.26|294.26|300.29|294.29|300.25|294.25|0
1644248890000|2022-02-07 15:48:10|300.25|294.25|300.34|294.34|300.34|294.34|300.22|294.22|0
1644248900000|2022-02-07 15:48:20|300.32|294.32|300.37|294.37|300.39|294.39|300.32|294.32|0
1644248910000|2022-02-07 15:48:30|300.38|294.38|300.37|294.37|300.38|294.38|300.37|294.37|0
1644248920000|2022-02-07 15:48:40|300.29|294.29|300.27|294.27|300.29|294.29|300.24|294.24|0
1644248930000|2022-02-07 15:48:50|300.28|294.28|300.32|294.32|300.34|294.34|300.28|294.28|0
1644248940000|2022-02-07 15:49:00|300.33|294.33|300.33|294.33|300.33|294.33|300.32|294.32|0
1644248950000|2022-02-07 15:49:10|300.32|294.32|300.32|294.32|300.32|294.32|300.32|294.32|0
1644248960000|2022-02-07 15:49:20|300.33|294.33|300.33|294.33|300.33|294.33|300.33|294.33|0
1644248970000|2022-02-07 15:49:30|300.3|294.3|300.33|294.33|300.33|294.33|300.3|294.3|0
1644248980000|2022-02-07 15:49:40|300.39|294.39|300.38|294.38|300.39|294.39|300.38|294.38|0
1644248990000|2022-02-07 15:49:50|300.37|294.37|300.36|294.36|300.37|294.37|300.36|294.36|0
1644249000000|2022-02-07 15:50:00|300.37|294.37|300.34|294.34|300.37|294.37|300.33|294.33|0
1644249010000|2022-02-07 15:50:10|300.35|294.35|300.34|294.34|300.36|294.36|300.34|294.34|0
1644249020000|2022-02-07 15:50:20|300.32|294.32|300.4|294.4|300.4|294.4|300.32|294.32|0
1644249030000|2022-02-07 15:50:30|300.41|294.41|300.4|294.4|300.41|294.41|300.4|294.4|0
1644249040000|2022-02-07 15:50:40|300.38|294.38|300.38|294.38|300.38|294.38|300.37|294.37|0
1644249050000|2022-02-07 15:50:50|300.37|294.37|300.35|294.35|300.37|294.37|300.34|294.34|0
1644249060000|2022-02-07 15:51:00|300.37|294.37|300.33|294.33|300.37|294.37|300.33|294.33|0
1644249070000|2022-02-07 15:51:10|300.29|294.29|300.33|294.33|300.33|294.33|300.29|294.29|0
1644249080000|2022-02-07 15:51:20|300.34|294.34|300.37|294.37|300.37|294.37|300.34|294.34|0
1644249090000|2022-02-07 15:51:30|300.14|294.14|300.16|294.16|300.17|294.17|300.14|294.14|0
1644249100000|2022-02-07 15:51:40|300.17|294.17|300.21|294.21|300.24|294.24|300.17|294.17|0
1644249110000|2022-02-07 15:51:50|300.19|294.19|300.19|294.19|300.19|294.19|300.19|294.19|0
1644249120000|2022-02-07 15:52:00|300.18|294.18|300.38|294.38|300.38|294.38|300.18|294.18|0
1644249130000|2022-02-07 15:52:10|300.4|294.4|300.62|294.62|300.62|294.62|300.4|294.4|0
1644249140000|2022-02-07 15:52:20|300.63|294.63|300.65|294.65|300.66|294.66|300.63|294.63|0
1644249150000|2022-02-07 15:52:30|300.66|294.66|300.78|294.78|300.81|294.81|300.66|294.66|0
1644249160000|2022-02-07 15:52:40|300.75|294.75|300.79|294.79|300.79|294.79|300.75|294.75|0
1644249170000|2022-02-07 15:52:50|300.83|294.83|300.89|294.89|300.89|294.89|300.83|294.83|0
1644249180000|2022-02-07 15:53:00|300.91|294.91|300.94|294.94|300.94|294.94|300.88|294.88|0
1644249190000|2022-02-07 15:53:10|300.95|294.95|300.94|294.94|300.95|294.95|300.93|294.93|0
1644249200000|2022-02-07 15:53:20|300.95|294.95|300.99|294.99|300.99|294.99|300.95|294.95|0
1644249210000|2022-02-07 15:53:30|300.98|294.98|300.96|294.96|300.98|294.98|300.96|294.96|0
1644249220000|2022-02-07 15:53:40|300.97|294.97|300.97|294.97|300.98|294.98|300.97|294.97|0
1644249230000|2022-02-07 15:53:50|300.96|294.96|301.03|295.03|301.03|295.03|300.96|294.96|0
1644249240000|2022-02-07 15:54:00|301.01|295.01|300.97|294.97|301.01|295.01|300.93|294.93|0
1644249250000|2022-02-07 15:54:10|300.99|294.99|300.99|294.99|300.99|294.99|300.96|294.96|0
1644249260000|2022-02-07 15:54:20|300.98|294.98|301|295|301.01|295.01|300.98|294.98|0
1644249270000|2022-02-07 15:54:30|301.01|295.01|301|295|301.04|295.04|301|295|0
1644249290000|2022-02-07 15:54:50|300.99|294.99|300.99|294.99|300.99|294.99|300.99|294.99|0
1644249300000|2022-02-07 15:55:00|300.96|294.96|300.92|294.92|300.96|294.96|300.92|294.92|0
1644249310000|2022-02-07 15:55:10|300.9|294.9|300.9|294.9|300.9|294.9|300.9|294.9|0
1644249320000|2022-02-07 15:55:20|300.91|294.91|300.94|294.94|300.94|294.94|300.91|294.91|0
1644249330000|2022-02-07 15:55:30|300.92|294.92|300.86|294.86|300.92|294.92|300.84|294.84|0
1644249340000|2022-02-07 15:55:40|300.85|294.85|301.05|295.05|301.05|295.05|300.85|294.85|0
1644249350000|2022-02-07 15:55:50|301.1|295.1|301.11|295.11|301.14|295.14|301.1|295.1|0
1644249360000|2022-02-07 15:56:00|301.12|295.12|301.27|295.27|301.27|295.27|301.12|295.12|0
1644249370000|2022-02-07 15:56:10|301.24|295.24|301.23|295.23|301.24|295.24|301.22|295.22|0
1644249380000|2022-02-07 15:56:20|301.26|295.26|301.27|295.27|301.27|295.27|301.26|295.26|0
1644249390000|2022-02-07 15:56:30|301.28|295.28|301.26|295.26|301.28|295.28|301.26|295.26|0
1644249400000|2022-02-07 15:56:40|301.25|295.25|301.23|295.23|301.25|295.25|301.23|295.23|0
1644249410000|2022-02-07 15:56:50|301.24|295.24|301.27|295.27|301.3|295.3|301.24|295.24|0
1644249420000|2022-02-07 15:57:00|301.28|295.28|301.3|295.3|301.3|295.3|301.27|295.27|0
1644249430000|2022-02-07 15:57:10|301.27|295.27|301.34|295.34|301.34|295.34|301.27|295.27|0
1644249440000|2022-02-07 15:57:20|301.35|295.35|301.27|295.27|301.4|295.4|301.27|295.27|0
1644249450000|2022-02-07 15:57:30|301.26|295.26|301.38|295.38|301.38|295.38|301.26|295.26|0
1644249460000|2022-02-07 15:57:40|301.39|295.39|301.39|295.39|301.41|295.41|301.38|295.38|0
1644249470000|2022-02-07 15:57:50|301.4|295.4|301.37|295.37|301.4|295.4|301.37|295.37|0
1644249480000|2022-02-07 15:58:00|301.38|295.38|301.41|295.41|301.41|295.41|301.38|295.38|0
1644249490000|2022-02-07 15:58:10|301.42|295.42|301.42|295.42|301.42|295.42|301.42|295.42|0
1644249500000|2022-02-07 15:58:20|301.39|295.39|301.45|295.45|301.46|295.46|301.39|295.39|0
1644249510000|2022-02-07 15:58:30|301.46|295.46|301.49|295.49|301.49|295.49|301.46|295.46|0
1644249520000|2022-02-07 15:58:40|301.48|295.48|301.43|295.43|301.48|295.48|301.42|295.42|0
1644249530000|2022-02-07 15:58:50|301.42|295.42|301.42|295.42|301.42|295.42|301.41|295.41|0
1644249540000|2022-02-07 15:59:00|301.51|295.51|301.57|295.57|301.57|295.57|301.51|295.51|0
1644249550000|2022-02-07 15:59:10|301.56|295.56|301.6|295.6|301.64|295.64|301.54|295.54|0
1644249560000|2022-02-07 15:59:20|301.55|295.55|301.55|295.55|301.55|295.55|301.55|295.55|0
1644249570000|2022-02-07 15:59:30|301.5|295.5|301.63|295.63|301.63|295.63|301.49|295.49|0
1644249590000|2022-02-07 15:59:50|301.67|295.67|301.67|295.67|301.67|295.67|301.67|295.67|0
1644249600000|2022-02-07 16:00:00|301.66|295.66|301.7|295.7|301.7|295.7|301.66|295.66|0
1644249610000|2022-02-07 16:00:10|301.69|295.69|301.74|295.74|301.74|295.74|301.69|295.69|0
1644249620000|2022-02-07 16:00:20|301.75|295.75|301.75|295.75|301.76|295.76|301.75|295.75|0
1644249630000|2022-02-07 16:00:30|301.77|295.77|301.74|295.74|301.77|295.77|301.74|295.74|0
1644249640000|2022-02-07 16:00:40|301.75|295.75|301.79|295.79|301.79|295.79|301.75|295.75|0
1644249650000|2022-02-07 16:00:50|301.8|295.8|301.87|295.87|301.87|295.87|301.8|295.8|0
1644249660000|2022-02-07 16:01:00|301.94|295.94|302.06|296.06|302.06|296.06|301.94|295.94|0
1644249670000|2022-02-07 16:01:10|302.27|296.27|302.21|296.21|302.29|296.29|302.2|296.2|0
1644249680000|2022-02-07 16:01:20|302.2|296.2|302.22|296.22|302.22|296.22|302.2|296.2|0
1644249690000|2022-02-07 16:01:30|302.25|296.25|302.3|296.3|302.34|296.34|302.25|296.25|0
1644249700000|2022-02-07 16:01:40|302.27|296.27|302.26|296.26|302.28|296.28|302.26|296.26|0
1644249710000|2022-02-07 16:01:50|302.3|296.3|302.33|296.33|302.34|296.34|302.29|296.29|0
1644249720000|2022-02-07 16:02:00|302.32|296.32|302.43|296.43|302.43|296.43|302.31|296.31|0
1644249730000|2022-02-07 16:02:10|302.44|296.44|302.4|296.4|302.44|296.44|302.37|296.37|0
1644249740000|2022-02-07 16:02:20|302.41|296.41|302.45|296.45|302.45|296.45|302.41|296.41|0
1644249750000|2022-02-07 16:02:30|302.46|296.46|302.46|296.46|302.46|296.46|302.46|296.46|0
1644249760000|2022-02-07 16:02:40|302.47|296.47|302.47|296.47|302.47|296.47|302.47|296.47|0
1644249770000|2022-02-07 16:02:50|302.49|296.49|302.49|296.49|302.49|296.49|302.49|296.49|0
1644249780000|2022-02-07 16:03:00|302.48|296.48|302.5|296.5|302.51|296.51|302.48|296.48|0
1644249790000|2022-02-07 16:03:10|302.51|296.51|302.51|296.51|302.53|296.53|302.5|296.5|0
1644249800000|2022-02-07 16:03:20|302.52|296.52|302.5|296.5|302.52|296.52|302.48|296.48|0
1644249810000|2022-02-07 16:03:30|302.47|296.47|302.47|296.47|302.47|296.47|302.47|296.47|0
1644249820000|2022-02-07 16:03:40|302.46|296.46|302.3|296.3|302.46|296.46|302.3|296.3|0
1644249830000|2022-02-07 16:03:50|302.29|296.29|302.3|296.3|302.3|296.3|302.29|296.29|0
1644249840000|2022-02-07 16:04:00|302.29|296.29|302.25|296.25|302.29|296.29|302.24|296.24|0
1644249850000|2022-02-07 16:04:10|302.24|296.24|302.17|296.17|302.24|296.24|302.16|296.16|0
1644249860000|2022-02-07 16:04:20|302.16|296.16|301.92|295.92|302.16|296.16|301.92|295.92|0
1644249870000|2022-02-07 16:04:30|301.88|295.88|301.88|295.88|301.88|295.88|301.86|295.86|0
1644249880000|2022-02-07 16:04:40|301.89|295.89|301.9|295.9|301.9|295.9|301.89|295.89|0
1644249890000|2022-02-07 16:04:50|301.93|295.93|301.84|295.84|301.94|295.94|301.84|295.84|0
1644249900000|2022-02-07 16:05:00|301.83|295.83|301.72|295.72|301.84|295.84|301.72|295.72|0
1644249910000|2022-02-07 16:05:10|301.75|295.75|301.65|295.65|301.75|295.75|301.65|295.65|0
1644249920000|2022-02-07 16:05:20|301.66|295.66|301.63|295.63|301.67|295.67|301.63|295.63|0
1644249930000|2022-02-07 16:05:30|301.65|295.65|301.56|295.56|301.65|295.65|301.56|295.56|0
1644249940000|2022-02-07 16:05:40|301.55|295.55|301.49|295.49|301.55|295.55|301.49|295.49|0
1644249950000|2022-02-07 16:05:50|301.48|295.48|301.48|295.48|301.49|295.49|301.43|295.43|0
1644249960000|2022-02-07 16:06:00|301.47|295.47|301.5|295.5|301.5|295.5|301.47|295.47|0
1644249970000|2022-02-07 16:06:10|301.54|295.54|301.53|295.53|301.54|295.54|301.52|295.52|0
1644249980000|2022-02-07 16:06:20|301.54|295.54|301.57|295.57|301.57|295.57|301.54|295.54|0
1644249990000|2022-02-07 16:06:30|301.61|295.61|301.7|295.7|301.71|295.71|301.61|295.61|0
1644250000000|2022-02-07 16:06:40|301.73|295.73|301.72|295.72|301.73|295.73|301.72|295.72|0
1644250010000|2022-02-07 16:06:50|301.75|295.75|301.74|295.74|301.77|295.77|301.74|295.74|0
1644250020000|2022-02-07 16:07:00|301.79|295.79|301.79|295.79|301.8|295.8|301.79|295.79|0
1644250030000|2022-02-07 16:07:10|301.78|295.78|301.79|295.79|301.79|295.79|301.78|295.78|0
1644250040000|2022-02-07 16:07:20|301.83|295.83|301.82|295.82|301.83|295.83|301.82|295.82|0
1644250060000|2022-02-07 16:07:40|301.83|295.83|301.84|295.84|301.84|295.84|301.82|295.82|0
1644250070000|2022-02-07 16:07:50|301.83|295.83|301.82|295.82|301.83|295.83|301.82|295.82|0
1644250080000|2022-02-07 16:08:00|301.69|295.69|301.76|295.76|301.76|295.76|301.69|295.69|0
1644250090000|2022-02-07 16:08:10|301.79|295.79|301.75|295.75|301.79|295.79|301.75|295.75|0
1644250100000|2022-02-07 16:08:20|301.72|295.72|301.75|295.75|301.78|295.78|301.72|295.72|0
1644250110000|2022-02-07 16:08:30|301.74|295.74|301.66|295.66|301.74|295.74|301.66|295.66|0
1644250120000|2022-02-07 16:08:40|301.67|295.67|301.6|295.6|301.67|295.67|301.6|295.6|0
1644250130000|2022-02-07 16:08:50|301.53|295.53|301.53|295.53|301.54|295.54|301.52|295.52|0
1644250140000|2022-02-07 16:09:00|301.48|295.48|301.27|295.27|301.48|295.48|301.27|295.27|0
1644250150000|2022-02-07 16:09:10|301.2|295.2|301.07|295.07|301.2|295.2|301.04|295.04|0
1644250160000|2022-02-07 16:09:20|301.01|295.01|301|295|301.03|295.03|300.97|294.97|0
1644250170000|2022-02-07 16:09:30|300.84|294.84|300.83|294.83|300.85|294.85|300.83|294.83|0
1644250180000|2022-02-07 16:09:40|300.84|294.84|300.76|294.76|300.84|294.84|300.75|294.75|0
1644250190000|2022-02-07 16:09:50|300.77|294.77|300.72|294.72|300.78|294.78|300.72|294.72|0
1644250200000|2022-02-07 16:10:00|300.7|294.7|300.7|294.7|300.7|294.7|300.7|294.7|0
1644250210000|2022-02-07 16:10:10|300.65|294.65|300.61|294.61|300.65|294.65|300.6|294.6|0
1644250220000|2022-02-07 16:10:20|300.6|294.6|300.6|294.6|300.6|294.6|300.6|294.6|0
1644250230000|2022-02-07 16:10:30|300.57|294.57|300.58|294.58|300.58|294.58|300.57|294.57|0
1644250240000|2022-02-07 16:10:40|300.59|294.59|300.61|294.61|300.61|294.61|300.59|294.59|0
1644250250000|2022-02-07 16:10:50|300.62|294.62|300.62|294.62|300.62|294.62|300.62|294.62|0
1644250260000|2022-02-07 16:11:00|300.63|294.63|300.62|294.62|300.63|294.63|300.62|294.62|0
1644250270000|2022-02-07 16:11:10|300.63|294.63|300.64|294.64|300.64|294.64|300.63|294.63|0
1644250290000|2022-02-07 16:11:30|300.66|294.66|300.7|294.7|300.7|294.7|300.66|294.66|0
1644250300000|2022-02-07 16:11:40|300.71|294.71|300.64|294.64|300.71|294.71|300.64|294.64|0
1644250310000|2022-02-07 16:11:50|300.65|294.65|300.62|294.62|300.65|294.65|300.62|294.62|0
1644250320000|2022-02-07 16:12:00|300.61|294.61|300.61|294.61|300.61|294.61|300.61|294.61|0
1644250330000|2022-02-07 16:12:10|300.62|294.62|300.63|294.63|300.63|294.63|300.62|294.62|0
1644250340000|2022-02-07 16:12:20|300.65|294.65|300.68|294.68|300.68|294.68|300.65|294.65|0
1644250360000|2022-02-07 16:12:40|300.65|294.65|300.63|294.63|300.65|294.65|300.63|294.63|0
1644250370000|2022-02-07 16:12:50|300.6|294.6|300.62|294.62|300.62|294.62|300.6|294.6|0
1644250380000|2022-02-07 16:13:00|300.63|294.63|300.65|294.65|300.65|294.65|300.62|294.62|0
1644250390000|2022-02-07 16:13:10|300.66|294.66|300.66|294.66|300.66|294.66|300.66|294.66|0
1644250400000|2022-02-07 16:13:20|300.67|294.67|300.68|294.68|300.68|294.68|300.67|294.67|0
1644250410000|2022-02-07 16:13:30|300.69|294.69|300.66|294.66|300.69|294.69|300.66|294.66|0
1644250420000|2022-02-07 16:13:40|300.67|294.67|300.62|294.62|300.67|294.67|300.62|294.62|0
1644250430000|2022-02-07 16:13:50|300.51|294.51|300.52|294.52|300.52|294.52|300.51|294.51|0
1644250440000|2022-02-07 16:14:00|300.51|294.51|300.52|294.52|300.52|294.52|300.51|294.51|0
1644250450000|2022-02-07 16:14:10|300.54|294.54|300.53|294.53|300.54|294.54|300.53|294.53|0
1644250460000|2022-02-07 16:14:20|300.54|294.54|300.54|294.54|300.54|294.54|300.54|294.54|0
1644250470000|2022-02-07 16:14:30|300.55|294.55|300.55|294.55|300.55|294.55|300.55|294.55|0
1644250480000|2022-02-07 16:14:40|300.54|294.54|300.55|294.55|300.55|294.55|300.54|294.54|0
1644250490000|2022-02-07 16:14:50|300.56|294.56|300.66|294.66|300.66|294.66|300.56|294.56|0
1644250500000|2022-02-07 16:15:00|300.73|294.73|300.73|294.73|300.73|294.73|300.73|294.73|0
1644250510000|2022-02-07 16:15:10|300.67|294.67|300.61|294.61|300.67|294.67|300.61|294.61|0
1644250530000|2022-02-07 16:15:30|300.62|294.62|300.62|294.62|300.62|294.62|300.62|294.62|0
1644250540000|2022-02-07 16:15:40|300.59|294.59|300.6|294.6|300.6|294.6|300.59|294.59|0
1644250550000|2022-02-07 16:15:50|300.59|294.59|300.6|294.6|300.6|294.6|300.59|294.59|0
1644250560000|2022-02-07 16:16:00|300.58|294.58|300.48|294.48|300.58|294.58|300.48|294.48|0
1644250570000|2022-02-07 16:16:10|300.42|294.42|300.4|294.4|300.42|294.42|300.4|294.4|0
1644250580000|2022-02-07 16:16:20|300.6|294.6|300.59|294.59|300.61|294.61|300.59|294.59|0
1644250590000|2022-02-07 16:16:30|300.6|294.6|300.57|294.57|300.6|294.6|300.56|294.56|0
1644250600000|2022-02-07 16:16:40|300.55|294.55|300.55|294.55|300.55|294.55|300.54|294.54|0
1644250610000|2022-02-07 16:16:50|300.54|294.54|300.47|294.47|300.55|294.55|300.47|294.47|0
1644250620000|2022-02-07 16:17:00|300.48|294.48|300.48|294.48|300.48|294.48|300.44|294.44|0
1644250630000|2022-02-07 16:17:10|300.47|294.47|300.49|294.49|300.49|294.49|300.47|294.47|0
1644250640000|2022-02-07 16:17:20|300.44|294.44|300.41|294.41|300.44|294.44|300.39|294.39|0
1644250650000|2022-02-07 16:17:30|300.4|294.4|300.39|294.39|300.41|294.41|300.39|294.39|0
1644250660000|2022-02-07 16:17:40|300.38|294.38|300.35|294.35|300.38|294.38|300.35|294.35|0
1644250670000|2022-02-07 16:17:50|300.34|294.34|300.36|294.36|300.36|294.36|300.33|294.33|0
1644250680000|2022-02-07 16:18:00|300.35|294.35|300.35|294.35|300.36|294.36|300.34|294.34|0
1644250690000|2022-02-07 16:18:10|300.32|294.32|300.12|294.12|300.33|294.33|300.12|294.12|0
1644250700000|2022-02-07 16:18:20|300.07|294.07|300.06|294.06|300.07|294.07|300.06|294.06|0
1644250710000|2022-02-07 16:18:30|300.07|294.07|300.01|294.01|300.07|294.07|300.01|294.01|0
1644250720000|2022-02-07 16:18:40|300.02|294.02|300.02|294.02|300.02|294.02|300.02|294.02|0
1644250730000|2022-02-07 16:18:50|300.03|294.03|300.02|294.02|300.03|294.03|300.01|294.01|0
1644250740000|2022-02-07 16:19:00|299.99|293.99|300.04|294.04|300.04|294.04|299.99|293.99|0
1644250750000|2022-02-07 16:19:10|300.05|294.05|300.04|294.04|300.08|294.08|300.04|294.04|0
1644250760000|2022-02-07 16:19:20|300.08|294.08|300.08|294.08|300.08|294.08|300.08|294.08|0
1644250770000|2022-02-07 16:19:30|300.07|294.07|300.06|294.06|300.07|294.07|300.06|294.06|0
1644250790000|2022-02-07 16:19:50|300.07|294.07|300.07|294.07|300.07|294.07|300.06|294.06|0
1644250800000|2022-02-07 16:20:00|300.08|294.08|300.14|294.14|300.14|294.14|300.08|294.08|0
1644250810000|2022-02-07 16:20:10|300.13|294.13|300.14|294.14|300.15|294.15|300.13|294.13|0
1644250820000|2022-02-07 16:20:20|300.26|294.26|300.32|294.32|300.32|294.32|300.26|294.26|0
1644250830000|2022-02-07 16:20:30|300.33|294.33|300.28|294.28|300.33|294.33|300.28|294.28|0
1644250840000|2022-02-07 16:20:40|300.27|294.27|300.14|294.14|300.27|294.27|300.14|294.14|0
1644250850000|2022-02-07 16:20:50|300.15|294.15|300.24|294.24|300.24|294.24|300.15|294.15|0
1644250860000|2022-02-07 16:21:00|300.23|294.23|300.22|294.22|300.23|294.23|300.22|294.22|0
1644250870000|2022-02-07 16:21:10|300.21|294.21|300.18|294.18|300.22|294.22|300.17|294.17|0
1644250880000|2022-02-07 16:21:20|300.17|294.17|300.19|294.19|300.19|294.19|300.17|294.17|0
1644250890000|2022-02-07 16:21:30|300.2|294.2|300.24|294.24|300.24|294.24|300.2|294.2|0
1644250900000|2022-02-07 16:21:40|300.22|294.22|300.42|294.42|300.42|294.42|300.22|294.22|0
1644250910000|2022-02-07 16:21:50|300.47|294.47|300.48|294.48|300.49|294.49|300.46|294.46|0
1644250920000|2022-02-07 16:22:00|300.49|294.49|300.49|294.49|300.5|294.5|300.49|294.49|0
1644250930000|2022-02-07 16:22:10|300.48|294.48|300.65|294.65|300.65|294.65|300.48|294.48|0
1644250940000|2022-02-07 16:22:20|300.66|294.66|300.56|294.56|300.68|294.68|300.55|294.55|0
1644250950000|2022-02-07 16:22:30|300.6|294.6|300.61|294.61|300.63|294.63|300.6|294.6|0
1644250960000|2022-02-07 16:22:40|300.6|294.6|300.6|294.6|300.6|294.6|300.6|294.6|0
1644250980000|2022-02-07 16:23:00|300.61|294.61|300.64|294.64|300.64|294.64|300.61|294.61|0
1644250990000|2022-02-07 16:23:10|300.63|294.63|300.63|294.63|300.64|294.64|300.63|294.63|0
1644251000000|2022-02-07 16:23:20|300.75|294.75|300.64|294.64|300.75|294.75|300.63|294.63|0
1644251010000|2022-02-07 16:23:30|300.63|294.63|300.58|294.58|300.63|294.63|300.58|294.58|0
1644251020000|2022-02-07 16:23:40|300.59|294.59|300.57|294.57|300.59|294.59|300.56|294.56|0
1644251030000|2022-02-07 16:23:50|300.51|294.51|300.51|294.51|300.52|294.52|300.51|294.51|0
1644251040000|2022-02-07 16:24:00|300.47|294.47|300.49|294.49|300.5|294.5|300.47|294.47|0
1644251050000|2022-02-07 16:24:10|300.5|294.5|300.51|294.51|300.51|294.51|300.5|294.5|0
1644251060000|2022-02-07 16:24:20|300.52|294.52|300.52|294.52|300.52|294.52|300.52|294.52|0
1644251070000|2022-02-07 16:24:30|300.51|294.51|300.52|294.52|300.52|294.52|300.51|294.51|0
1644251080000|2022-02-07 16:24:40|300.61|294.61|300.64|294.64|300.64|294.64|300.61|294.61|0
1644251090000|2022-02-07 16:24:50|300.58|294.58|300.58|294.58|300.58|294.58|300.58|294.58|0
1644251100000|2022-02-07 16:25:00|300.55|294.55|300.5|294.5|300.55|294.55|300.5|294.5|0
1644251110000|2022-02-07 16:25:10|300.52|294.52|300.54|294.54|300.54|294.54|300.51|294.51|0
1644251120000|2022-02-07 16:25:20|300.56|294.56|300.56|294.56|300.56|294.56|300.56|294.56|0
1644251130000|2022-02-07 16:25:30|300.7|294.7|300.71|294.71|300.71|294.71|300.7|294.7|0
1644251140000|2022-02-07 16:25:40|300.78|294.78|300.82|294.82|300.83|294.83|300.78|294.78|0
1644251150000|2022-02-07 16:25:50|300.81|294.81|300.82|294.82|300.82|294.82|300.81|294.81|0
1644251170000|2022-02-07 16:26:10|300.84|294.84|300.78|294.78|300.84|294.84|300.77|294.77|0
1644251180000|2022-02-07 16:26:20|300.79|294.79|300.77|294.77|300.79|294.79|300.77|294.77|0
1644251190000|2022-02-07 16:26:30|300.76|294.76|300.77|294.77|300.77|294.77|300.76|294.76|0
1644251200000|2022-02-07 16:26:40|300.78|294.78|300.78|294.78|300.78|294.78|300.78|294.78|0
1644251210000|2022-02-07 16:26:50|300.79|294.79|300.79|294.79|300.79|294.79|300.79|294.79|0
1644251230000|2022-02-07 16:27:10|300.78|294.78|300.8|294.8|300.8|294.8|300.78|294.78|0
1644251240000|2022-02-07 16:27:20|300.81|294.81|300.81|294.81|300.82|294.82|300.81|294.81|0
1644251250000|2022-02-07 16:27:30|300.82|294.82|300.8|294.8|300.82|294.82|300.8|294.8|0
1644251260000|2022-02-07 16:27:40|300.81|294.81|300.71|294.71|300.81|294.81|300.71|294.71|0
1644251270000|2022-02-07 16:27:50|300.7|294.7|300.71|294.71|300.72|294.72|300.7|294.7|0
1644251280000|2022-02-07 16:28:00|300.65|294.65|300.61|294.61|300.65|294.65|300.61|294.61|0
1644251290000|2022-02-07 16:28:10|300.58|294.58|300.58|294.58|300.59|294.59|300.58|294.58|0
1644251300000|2022-02-07 16:28:20|300.57|294.57|300.48|294.48|300.57|294.57|300.48|294.48|0
1644251310000|2022-02-07 16:28:30|300.44|294.44|300.41|294.41|300.44|294.44|300.41|294.41|0
1644251320000|2022-02-07 16:28:40|300.31|294.31|300.3|294.3|300.32|294.32|300.3|294.3|0
1644251330000|2022-02-07 16:28:50|300.28|294.28|300.28|294.28|300.28|294.28|300.28|294.28|0
1644251340000|2022-02-07 16:29:00|300.27|294.27|300.21|294.21|300.27|294.27|300.2|294.2|0
1644251350000|2022-02-07 16:29:10|300.23|294.23|300.22|294.22|300.23|294.23|300.22|294.22|0
1644251360000|2022-02-07 16:29:20|300.23|294.23|300.19|294.19|300.23|294.23|300.19|294.19|0
1644251370000|2022-02-07 16:29:30|300.18|294.18|300.19|294.19|300.19|294.19|300.17|294.17|0
1644251380000|2022-02-07 16:29:40|300.18|294.18|300.19|294.19|300.19|294.19|300.17|294.17|0
1644251390000|2022-02-07 16:29:50|300.18|294.18|300.18|294.18|300.19|294.19|300.18|294.18|0
1644251400000|2022-02-07 16:30:00|300.19|294.19|300.17|294.17|300.19|294.19|300.17|294.17|0
1644251410000|2022-02-07 16:30:10|300.18|294.18|300.17|294.17|300.18|294.18|300.17|294.17|0
1644251420000|2022-02-07 16:30:20|300.18|294.18|300.17|294.17|300.18|294.18|300.17|294.17|0
1644251430000|2022-02-07 16:30:30|300.15|294.15|300.12|294.12|300.15|294.15|300.11|294.11|0
1644251440000|2022-02-07 16:30:40|300.13|294.13|300.13|294.13|300.13|294.13|300.13|294.13|0
1644251450000|2022-02-07 16:30:50|300.12|294.12|300.13|294.13|300.13|294.13|300.12|294.12|0
1644251460000|2022-02-07 16:31:00|300.12|294.12|300.15|294.15|300.19|294.19|300.12|294.12|0
1644251470000|2022-02-07 16:31:10|300.1|294.1|300.1|294.1|300.11|294.11|300.1|294.1|0
1644251480000|2022-02-07 16:31:20|300.09|294.09|300.09|294.09|300.09|294.09|300.09|294.09|0
1644251490000|2022-02-07 16:31:30|300.1|294.1|300.1|294.1|300.1|294.1|300.1|294.1|0
1644251500000|2022-02-07 16:31:40|300.12|294.12|300.1|294.1|300.13|294.13|300.1|294.1|0
1644251510000|2022-02-07 16:31:50|300.09|294.09|300.03|294.03|300.13|294.13|300.03|294.03|0
1644251520000|2022-02-07 16:32:00|300.04|294.04|299.94|293.94|300.04|294.04|299.94|293.94|0
1644251530000|2022-02-07 16:32:10|299.93|293.93|299.93|293.93|299.93|293.93|299.92|293.92|0
1644251540000|2022-02-07 16:32:20|299.94|293.94|299.88|293.88|299.94|293.94|299.88|293.88|0
1644251550000|2022-02-07 16:32:30|299.84|293.84|299.77|293.77|299.84|293.84|299.77|293.77|0
1644251560000|2022-02-07 16:32:40|299.78|293.78|299.73|293.73|299.78|293.78|299.72|293.72|0
1644251570000|2022-02-07 16:32:50|299.75|293.75|299.57|293.57|299.75|293.75|299.57|293.57|0
1644251580000|2022-02-07 16:33:00|299.56|293.56|299.49|293.49|299.56|293.56|299.49|293.49|0
1644251590000|2022-02-07 16:33:10|299.5|293.5|299.53|293.53|299.55|293.55|299.49|293.49|0
1644251600000|2022-02-07 16:33:20|299.52|293.52|299.51|293.51|299.52|293.52|299.51|293.51|0
1644251610000|2022-02-07 16:33:30|299.52|293.52|299.52|293.52|299.52|293.52|299.52|293.52|0
1644251620000|2022-02-07 16:33:40|299.51|293.51|299.54|293.54|299.54|293.54|299.51|293.51|0
1644251630000|2022-02-07 16:33:50|299.51|293.51|299.49|293.49|299.51|293.51|299.47|293.47|0
1644251640000|2022-02-07 16:34:00|299.48|293.48|299.41|293.41|299.48|293.48|299.4|293.4|0
1644251650000|2022-02-07 16:34:10|299.4|293.4|299.35|293.35|299.4|293.4|299.35|293.35|0
1644251660000|2022-02-07 16:34:20|299.33|293.33|299.33|293.33|299.33|293.33|299.33|293.33|0
1644251670000|2022-02-07 16:34:30|299.32|293.32|299.32|293.32|299.32|293.32|299.32|293.32|0
1644251680000|2022-02-07 16:34:40|299.31|293.31|299.34|293.34|299.34|293.34|299.31|293.31|0
1644251690000|2022-02-07 16:34:50|299.33|293.33|299.27|293.27|299.37|293.37|299.27|293.27|0
1644251700000|2022-02-07 16:35:00|299.26|293.26|299.25|293.25|299.26|293.26|299.25|293.25|0
1644251710000|2022-02-07 16:35:10|299.24|293.24|299.24|293.24|299.25|293.25|299.24|293.24|0
1644251720000|2022-02-07 16:35:20|299.25|293.25|299.28|293.28|299.28|293.28|299.25|293.25|0
1644251730000|2022-02-07 16:35:30|299.29|293.29|299.28|293.28|299.29|293.29|299.27|293.27|0
1644251740000|2022-02-07 16:35:40|299.29|293.29|299.26|293.26|299.29|293.29|299.26|293.26|0
1644251750000|2022-02-07 16:35:50|299.27|293.27|299.21|293.21|299.27|293.27|299.21|293.21|0
1644251760000|2022-02-07 16:36:00|299.19|293.19|298.96|292.96|299.19|293.19|298.96|292.96|0
1644251770000|2022-02-07 16:36:10|298.94|292.94|298.94|292.94|298.95|292.95|298.94|292.94|0
1644251780000|2022-02-07 16:36:20|298.95|292.95|298.94|292.94|298.95|292.95|298.94|292.94|0
1644251790000|2022-02-07 16:36:30|298.95|292.95|298.99|292.99|298.99|292.99|298.94|292.94|0
1644251800000|2022-02-07 16:36:40|298.98|292.98|298.99|292.99|298.99|292.99|298.98|292.98|0
1644251810000|2022-02-07 16:36:50|299|293|298.95|292.95|299.01|293.01|298.95|292.95|0
1644251820000|2022-02-07 16:37:00|298.93|292.93|298.89|292.89|298.93|292.93|298.89|292.89|0
1644251830000|2022-02-07 16:37:10|298.86|292.86|298.86|292.86|298.86|292.86|298.86|292.86|0
1644251840000|2022-02-07 16:37:20|298.87|292.87|298.87|292.87|298.87|292.87|298.87|292.87|0
1644251850000|2022-02-07 16:37:30|298.84|292.84|298.84|292.84|298.84|292.84|298.84|292.84|0
1644251860000|2022-02-07 16:37:40|298.81|292.81|298.81|292.81|298.81|292.81|298.81|292.81|0
1644251870000|2022-02-07 16:37:50|298.8|292.8|298.8|292.8|298.8|292.8|298.8|292.8|0
1644251890000|2022-02-07 16:38:10|298.79|292.79|298.71|292.71|298.79|292.79|298.71|292.71|0
1644251900000|2022-02-07 16:38:20|298.68|292.68|298.58|292.58|298.7|292.7|298.58|292.58|0
1644251910000|2022-02-07 16:38:30|298.52|292.52|298.41|292.41|298.52|292.52|298.41|292.41|0
1644251920000|2022-02-07 16:38:40|298.38|292.38|298.02|292.02|298.38|292.38|298.02|292.02|0
1644251930000|2022-02-07 16:38:50|298.03|292.03|298.09|292.09|298.09|292.09|298.02|292.02|0
1644251940000|2022-02-07 16:39:00|298.1|292.1|298.02|292.02|298.1|292.1|298.02|292.02|0
1644251950000|2022-02-07 16:39:10|298.03|292.03|297.95|291.95|298.03|292.03|297.95|291.95|0
1644251960000|2022-02-07 16:39:20|297.98|291.98|297.92|291.92|297.98|291.98|297.92|291.92|0
1644251970000|2022-02-07 16:39:30|297.9|291.9|297.92|291.92|297.92|291.92|297.9|291.9|0
1644251980000|2022-02-07 16:39:40|297.94|291.94|297.91|291.91|297.94|291.94|297.91|291.91|0
1644251990000|2022-02-07 16:39:50|297.9|291.9|297.9|291.9|297.91|291.91|297.9|291.9|0
1644252000000|2022-02-07 16:40:00|297.92|291.92|297.91|291.91|297.92|291.92|297.91|291.91|0
1644252010000|2022-02-07 16:40:10|297.81|291.81|297.81|291.81|297.81|291.81|297.8|291.8|0
1644252020000|2022-02-07 16:40:20|297.8|291.8|297.77|291.77|297.8|291.8|297.77|291.77|0
1644252030000|2022-02-07 16:40:30|297.79|291.79|297.89|291.89|297.89|291.89|297.79|291.79|0
1644252050000|2022-02-07 16:40:50|297.9|291.9|297.9|291.9|297.9|291.9|297.9|291.9|0
1644252060000|2022-02-07 16:41:00|297.88|291.88|297.98|291.98|297.98|291.98|297.87|291.87|0
1644252070000|2022-02-07 16:41:10|297.97|291.97|297.97|291.97|297.97|291.97|297.97|291.97|0
1644252080000|2022-02-07 16:41:20|297.96|291.96|297.88|291.88|297.97|291.97|297.88|291.88|0
1644252090000|2022-02-07 16:41:30|297.87|291.87|297.87|291.87|297.87|291.87|297.87|291.87|0
1644252100000|2022-02-07 16:41:40|297.77|291.77|297.77|291.77|297.77|291.77|297.77|291.77|0
1644252110000|2022-02-07 16:41:50|297.78|291.78|297.79|291.79|297.79|291.79|297.78|291.78|0
1644252120000|2022-02-07 16:42:00|297.8|291.8|297.8|291.8|297.83|291.83|297.8|291.8|0
1644252140000|2022-02-07 16:42:20|297.81|291.81|297.8|291.8|297.81|291.81|297.8|291.8|0
1644252150000|2022-02-07 16:42:30|297.81|291.81|297.9|291.9|297.9|291.9|297.79|291.79|0
1644252160000|2022-02-07 16:42:40|297.91|291.91|297.91|291.91|297.91|291.91|297.91|291.91|0
1644252170000|2022-02-07 16:42:50|297.85|291.85|297.85|291.85|297.85|291.85|297.85|291.85|0
1644252180000|2022-02-07 16:43:00|297.83|291.83|297.85|291.85|297.85|291.85|297.83|291.83|0
1644252190000|2022-02-07 16:43:10|297.84|291.84|297.63|291.63|297.84|291.84|297.63|291.63|0
1644252200000|2022-02-07 16:43:20|297.64|291.64|297.43|291.43|297.64|291.64|297.43|291.43|0
1644252210000|2022-02-07 16:43:30|297.25|291.25|297.11|291.11|297.26|291.26|297.11|291.11|0
1644252220000|2022-02-07 16:43:40|297.1|291.1|297.11|291.11|297.11|291.11|297.06|291.06|0
1644252230000|2022-02-07 16:43:50|297.1|291.1|297.07|291.07|297.11|291.11|297.07|291.07|0
1644252240000|2022-02-07 16:44:00|297.08|291.08|297.08|291.08|297.08|291.08|297.07|291.07|0
1644252260000|2022-02-07 16:44:20|297.05|291.05|297|291|297.05|291.05|296.99|290.99|0
1644252270000|2022-02-07 16:44:30|296.97|290.97|296.95|290.95|296.97|290.97|296.94|290.94|0
1644252280000|2022-02-07 16:44:40|296.93|290.93|296.91|290.91|296.93|290.93|296.91|290.91|0
1644252290000|2022-02-07 16:44:50|296.75|290.75|296.7|290.7|296.75|290.75|296.69|290.69|0
1644252300000|2022-02-07 16:45:00|296.66|290.66|296.65|290.65|296.66|290.66|296.65|290.65|0
1644252310000|2022-02-07 16:45:10|296.67|290.67|296.67|290.67|296.67|290.67|296.63|290.63|0
1644252320000|2022-02-07 16:45:20|296.75|290.75|296.74|290.74|296.75|290.75|296.74|290.74|0
1644252330000|2022-02-07 16:45:30|296.73|290.73|296.74|290.74|296.74|290.74|296.72|290.72|0
1644252340000|2022-02-07 16:45:40|296.77|290.77|296.74|290.74|296.77|290.77|296.74|290.74|0
1644252350000|2022-02-07 16:45:50|296.72|290.72|296.72|290.72|296.72|290.72|296.72|290.72|0
1644252360000|2022-02-07 16:46:00|296.71|290.71|296.69|290.69|296.71|290.71|296.67|290.67|0
1644252370000|2022-02-07 16:46:10|296.72|290.72|296.73|290.73|296.73|290.73|296.72|290.72|0
1644252380000|2022-02-07 16:46:20|296.75|290.75|296.81|290.81|296.82|290.82|296.75|290.75|0
1644252390000|2022-02-07 16:46:30|296.78|290.78|296.78|290.78|296.78|290.78|296.78|290.78|0
1644252410000|2022-02-07 16:46:50|296.77|290.77|296.77|290.77|296.77|290.77|296.77|290.77|0
1644252420000|2022-02-07 16:47:00|296.79|290.79|296.75|290.75|296.79|290.79|296.74|290.74|0
1644252430000|2022-02-07 16:47:10|296.74|290.74|296.77|290.77|296.77|290.77|296.73|290.73|0
1644252440000|2022-02-07 16:47:20|296.78|290.78|296.77|290.77|296.78|290.78|296.77|290.77|0
1644252470000|2022-02-07 16:47:50|296.75|290.75|296.75|290.75|296.75|290.75|296.75|290.75|0
1644252480000|2022-02-07 16:48:00|296.76|290.76|296.75|290.75|296.77|290.77|296.74|290.74|0
1644252490000|2022-02-07 16:48:10|296.74|290.74|296.66|290.66|296.74|290.74|296.63|290.63|0
1644252500000|2022-02-07 16:48:20|296.67|290.67|296.66|290.66|296.67|290.67|296.66|290.66|0
1644252520000|2022-02-07 16:48:40|296.64|290.64|296.64|290.64|296.64|290.64|296.64|290.64|0
1644252530000|2022-02-07 16:48:50|296.63|290.63|296.63|290.63|296.63|290.63|296.6|290.6|0
1644252540000|2022-02-07 16:49:00|296.64|290.64|296.69|290.69|296.69|290.69|296.64|290.64|0
1644252550000|2022-02-07 16:49:10|296.7|290.7|296.82|290.82|296.82|290.82|296.7|290.7|0
1644252560000|2022-02-07 16:49:20|296.83|290.83|296.83|290.83|296.83|290.83|296.83|290.83|0
1644252570000|2022-02-07 16:49:30|296.82|290.82|296.82|290.82|296.83|290.83|296.82|290.82|0
1644252580000|2022-02-07 16:49:40|296.83|290.83|296.8|290.8|296.83|290.83|296.79|290.79|0
1644252590000|2022-02-07 16:49:50|296.81|290.81|296.81|290.81|296.81|290.81|296.81|290.81|0
1644252600000|2022-02-07 16:50:00|296.82|290.82|296.81|290.81|296.82|290.82|296.81|290.81|0
1644252610000|2022-02-07 16:50:10|296.82|290.82|296.83|290.83|296.83|290.83|296.82|290.82|0
1644252620000|2022-02-07 16:50:20|296.82|290.82|296.83|290.83|296.83|290.83|296.81|290.81|0
1644252630000|2022-02-07 16:50:30|296.82|290.82|296.86|290.86|296.86|290.86|296.82|290.82|0
1644252640000|2022-02-07 16:50:40|296.97|290.97|296.97|290.97|296.97|290.97|296.97|290.97|0
1644252650000|2022-02-07 16:50:50|297.02|291.02|297.05|291.05|297.05|291.05|297.02|291.02|0
1644252660000|2022-02-07 16:51:00|297.08|291.08|297.12|291.12|297.13|291.13|297.08|291.08|0
1644252670000|2022-02-07 16:51:10|297.15|291.15|297.12|291.12|297.16|291.16|297.11|291.11|0
1644252680000|2022-02-07 16:51:20|297.11|291.11|297.14|291.14|297.14|291.14|297.11|291.11|0
1644252690000|2022-02-07 16:51:30|297.15|291.15|297.19|291.19|297.19|291.19|297.15|291.15|0
1644252700000|2022-02-07 16:51:40|297.2|291.2|297.2|291.2|297.2|291.2|297.2|291.2|0
1644252720000|2022-02-07 16:52:00|297.19|291.19|297.21|291.21|297.21|291.21|297.19|291.19|0
1644252730000|2022-02-07 16:52:10|297.19|291.19|297.18|291.18|297.2|291.2|297.18|291.18|0
1644252740000|2022-02-07 16:52:20|297.16|291.16|297.08|291.08|297.16|291.16|297.08|291.08|0
1644252750000|2022-02-07 16:52:30|297.07|291.07|297.03|291.03|297.07|291.07|297.03|291.03|0
1644252760000|2022-02-07 16:52:40|297.01|291.01|296.9|290.9|297.01|291.01|296.9|290.9|0
1644252770000|2022-02-07 16:52:50|296.92|290.92|296.87|290.87|296.93|290.93|296.87|290.87|0
1644252780000|2022-02-07 16:53:00|296.9|290.9|296.9|290.9|296.9|290.9|296.9|290.9|0
1644252790000|2022-02-07 16:53:10|296.89|290.89|296.9|290.9|296.9|290.9|296.89|290.89|0
1644252800000|2022-02-07 16:53:20|296.8|290.8|296.66|290.66|296.85|290.85|296.66|290.66|0
1644252810000|2022-02-07 16:53:30|296.65|290.65|296.65|290.65|296.68|290.68|296.65|290.65|0
1644252820000|2022-02-07 16:53:40|296.64|290.64|296.74|290.74|296.74|290.74|296.64|290.64|0
1644252830000|2022-02-07 16:53:50|296.71|290.71|296.69|290.69|296.71|290.71|296.69|290.69|0
1644252840000|2022-02-07 16:54:00|296.67|290.67|296.67|290.67|296.68|290.68|296.67|290.67|0
1644252850000|2022-02-07 16:54:10|296.65|290.65|296.62|290.62|296.65|290.65|296.62|290.62|0
1644252860000|2022-02-07 16:54:20|296.6|290.6|296.6|290.6|296.6|290.6|296.6|290.6|0
1644252870000|2022-02-07 16:54:30|296.59|290.59|296.6|290.6|296.6|290.6|296.57|290.57|0
1644252880000|2022-02-07 16:54:40|296.62|290.62|296.64|290.64|296.64|290.64|296.62|290.62|0
1644252890000|2022-02-07 16:54:50|296.67|290.67|296.67|290.67|296.67|290.67|296.67|290.67|0
1644252900000|2022-02-07 16:55:00|296.68|290.68|296.67|290.67|296.68|290.68|296.67|290.67|0
1644252910000|2022-02-07 16:55:10|296.68|290.68|296.68|290.68|296.68|290.68|296.68|290.68|0
1644252920000|2022-02-07 16:55:20|296.59|290.59|296.61|290.61|296.61|290.61|296.59|290.59|0
1644252930000|2022-02-07 16:55:30|296.62|290.62|296.64|290.64|296.64|290.64|296.62|290.62|0
1644252940000|2022-02-07 16:55:40|296.67|290.67|296.69|290.69|296.69|290.69|296.67|290.67|0
1644252950000|2022-02-07 16:55:50|296.74|290.74|296.75|290.75|296.75|290.75|296.74|290.74|0
1644252960000|2022-02-07 16:56:00|296.76|290.76|296.91|290.91|296.91|290.91|296.76|290.76|0
1644252970000|2022-02-07 16:56:10|296.87|290.87|296.94|290.94|296.95|290.95|296.87|290.87|0
1644252980000|2022-02-07 16:56:20|296.96|290.96|296.84|290.84|296.96|290.96|296.84|290.84|0
1644252990000|2022-02-07 16:56:30|296.85|290.85|296.86|290.86|296.86|290.86|296.84|290.84|0
1644253000000|2022-02-07 16:56:40|296.87|290.87|296.86|290.86|296.87|290.87|296.86|290.86|0
1644253010000|2022-02-07 16:56:50|296.85|290.85|296.88|290.88|296.88|290.88|296.85|290.85|0
1644253020000|2022-02-07 16:57:00|296.89|290.89|297.03|291.03|297.05|291.05|296.89|290.89|0
1644253030000|2022-02-07 16:57:10|297.04|291.04|297.04|291.04|297.04|291.04|296.99|290.99|0
1644253040000|2022-02-07 16:57:20|297|291|297.02|291.02|297.04|291.04|297|291|0
1644253050000|2022-02-07 16:57:30|297.01|291.01|297.16|291.16|297.16|291.16|297.01|291.01|0
1644253060000|2022-02-07 16:57:40|297.15|291.15|297.15|291.15|297.16|291.16|297.15|291.15|0
1644253070000|2022-02-07 16:57:50|297.14|291.14|297.13|291.13|297.14|291.14|297.13|291.13|0
1644253080000|2022-02-07 16:58:00|297.14|291.14|297.45|291.45|297.45|291.45|297.14|291.14|0
1644253090000|2022-02-07 16:58:10|297.47|291.47|297.66|291.66|297.66|291.66|297.47|291.47|0
1644253100000|2022-02-07 16:58:20|297.76|291.76|297.87|291.87|297.87|291.87|297.74|291.74|0
1644253110000|2022-02-07 16:58:30|297.86|291.86|298.03|292.03|298.04|292.04|297.86|291.86|0
1644253120000|2022-02-07 16:58:40|298.04|292.04|298.05|292.05|298.05|292.05|298.04|292.04|0
1644253130000|2022-02-07 16:58:50|298.28|292.28|298.28|292.28|298.28|292.28|298.28|292.28|0
1644253140000|2022-02-07 16:59:00|298.27|292.27|298.77|292.77|298.77|292.77|298.27|292.27|0
1644253150000|2022-02-07 16:59:10|298.79|292.79|298.79|292.79|298.79|292.79|298.79|292.79|0
1644253160000|2022-02-07 16:59:20|298.82|292.82|298.89|292.89|298.89|292.89|298.82|292.82|0
1644253170000|2022-02-07 16:59:30|298.88|292.88|298.86|292.86|298.88|292.88|298.86|292.86|0
1644253180000|2022-02-07 16:59:40|298.85|292.85|298.86|292.86|298.86|292.86|298.85|292.85|0
1644253190000|2022-02-07 16:59:50|298.85|292.85|298.9|292.9|298.91|292.91|298.85|292.85|0
1644253200000|2022-02-07 17:00:00|298.91|292.91|298.83|292.83|298.91|292.91|298.83|292.83|0
1644253210000|2022-02-07 17:00:10|298.84|292.84|298.84|292.84|298.84|292.84|298.83|292.83|0
1644253220000|2022-02-07 17:00:20|298.83|292.83|298.86|292.86|298.86|292.86|298.77|292.77|0
1644253230000|2022-02-07 17:00:30|298.85|292.85|298.93|292.93|298.93|292.93|298.85|292.85|0
1644253240000|2022-02-07 17:00:40|298.95|292.95|298.96|292.96|298.96|292.96|298.94|292.94|0
1644253250000|2022-02-07 17:00:50|298.95|292.95|298.95|292.95|298.95|292.95|298.95|292.95|0
1644253260000|2022-02-07 17:01:00|298.96|292.96|298.94|292.94|299.03|293.03|298.94|292.94|0
1644253270000|2022-02-07 17:01:10|298.87|292.87|298.89|292.89|298.89|292.89|298.83|292.83|0
1644253280000|2022-02-07 17:01:20|298.88|292.88|298.83|292.83|298.88|292.88|298.83|292.83|0
1644253290000|2022-02-07 17:01:30|298.8|292.8|298.79|292.79|298.8|292.8|298.79|292.79|0
1644253300000|2022-02-07 17:01:40|298.8|292.8|298.79|292.79|298.8|292.8|298.79|292.79|0
1644253310000|2022-02-07 17:01:50|298.8|292.8|298.75|292.75|298.8|292.8|298.75|292.75|0
1644253320000|2022-02-07 17:02:00|298.72|292.72|298.74|292.74|298.74|292.74|298.71|292.71|0
1644253330000|2022-02-07 17:02:10|298.75|292.75|298.75|292.75|298.75|292.75|298.75|292.75|0
1644253340000|2022-02-07 17:02:20|298.74|292.74|298.79|292.79|298.79|292.79|298.74|292.74|0
1644253390000|2022-02-07 17:03:10|298.88|292.88|298.89|292.89|298.89|292.89|298.88|292.88|0
1644253400000|2022-02-07 17:03:20|298.9|292.9|298.95|292.95|298.95|292.95|298.9|292.9|0
1644253410000|2022-02-07 17:03:30|298.94|292.94|298.93|292.93|298.94|292.94|298.93|292.93|0
1644253420000|2022-02-07 17:03:40|298.94|292.94|298.94|292.94|298.94|292.94|298.94|292.94|0
1644253430000|2022-02-07 17:03:50|299.01|293.01|299.01|293.01|299.01|293.01|299.01|293.01|0
1644253440000|2022-02-07 17:04:00|299.07|293.07|299.07|293.07|299.07|293.07|299.07|293.07|0
1644253450000|2022-02-07 17:04:10|299.1|293.1|299.09|293.09|299.1|293.1|299.09|293.09|0
1644253470000|2022-02-07 17:04:30|299.11|293.11|299.11|293.11|299.11|293.11|299.11|293.11|0
1644253480000|2022-02-07 17:04:40|299.12|293.12|299.09|293.09|299.12|293.12|299.09|293.09|0
1644253490000|2022-02-07 17:04:50|299.13|293.13|299.15|293.15|299.15|293.15|299.13|293.13|0
1644253500000|2022-02-07 17:05:00|299.18|293.18|299.06|293.06|299.18|293.18|299.06|293.06|0
1644253510000|2022-02-07 17:05:10|299.02|293.02|299.02|293.02|299.02|293.02|299.01|293.01|0
1644253520000|2022-02-07 17:05:20|299.01|293.01|299.01|293.01|299.01|293.01|299.01|293.01|0
1644253530000|2022-02-07 17:05:30|299.02|293.02|299.02|293.02|299.02|293.02|299.01|293.01|0
1644253540000|2022-02-07 17:05:40|299.01|293.01|299.01|293.01|299.01|293.01|299.01|293.01|0
1644253560000|2022-02-07 17:06:00|298.86|292.86|298.86|292.86|298.86|292.86|298.86|292.86|0
1644253580000|2022-02-07 17:06:20|298.85|292.85|298.9|292.9|298.9|292.9|298.83|292.83|0
1644253590000|2022-02-07 17:06:30|298.96|292.96|298.94|292.94|298.96|292.96|298.94|292.94|0
1644253610000|2022-02-07 17:06:50|299.01|293.01|299.05|293.05|299.05|293.05|299|293|0
1644253620000|2022-02-07 17:07:00|299.04|293.04|299|293|299.05|293.05|299|293|0
1644253630000|2022-02-07 17:07:10|299.05|293.05|298.99|292.99|299.05|293.05|298.99|292.99|0
1644253640000|2022-02-07 17:07:20|299|293|298.99|292.99|299|293|298.99|292.99|0
1644253650000|2022-02-07 17:07:30|298.96|292.96|298.95|292.95|298.96|292.96|298.95|292.95|0
1644253670000|2022-02-07 17:07:50|298.91|292.91|298.91|292.91|298.91|292.91|298.91|292.91|0
1644253680000|2022-02-07 17:08:00|298.92|292.92|298.9|292.9|298.92|292.92|298.89|292.89|0
1644253710000|2022-02-07 17:08:30|298.89|292.89|298.91|292.91|298.91|292.91|298.89|292.89|0
1644253730000|2022-02-07 17:08:50|298.9|292.9|298.91|292.91|298.91|292.91|298.89|292.89|0
1644253740000|2022-02-07 17:09:00|298.89|292.89|298.89|292.89|298.89|292.89|298.86|292.86|0
1644253750000|2022-02-07 17:09:10|298.92|292.92|299.09|293.09|299.11|293.11|298.92|292.92|0
1644253760000|2022-02-07 17:09:20|299.18|293.18|299.33|293.33|299.34|293.34|299.18|293.18|0
1644253770000|2022-02-07 17:09:30|299.29|293.29|299.33|293.33|299.33|293.33|299.19|293.19|0
1644253780000|2022-02-07 17:09:40|299.27|293.27|299.17|293.17|299.27|293.27|299.17|293.17|0
1644253800000|2022-02-07 17:10:00|299.18|293.18|299.24|293.24|299.24|293.24|299.18|293.18|0
1644253810000|2022-02-07 17:10:10|299.21|293.21|299.22|293.22|299.22|293.22|299.21|293.21|0
1644253820000|2022-02-07 17:10:20|299.21|293.21|299.21|293.21|299.21|293.21|299.21|293.21|0
1644253830000|2022-02-07 17:10:30|299.2|293.2|299.17|293.17|299.21|293.21|299.17|293.17|0
1644253840000|2022-02-07 17:10:40|299.16|293.16|299.15|293.15|299.17|293.17|299.15|293.15|0
1644253850000|2022-02-07 17:10:50|299.07|293.07|299.08|293.08|299.08|293.08|299.07|293.07|0
1644253860000|2022-02-07 17:11:00|299.11|293.11|299.16|293.16|299.16|293.16|299.11|293.11|0
1644253870000|2022-02-07 17:11:10|299.17|293.17|299.13|293.13|299.17|293.17|299.13|293.13|0
1644253880000|2022-02-07 17:11:20|299.14|293.14|299.14|293.14|299.14|293.14|299.14|293.14|0
1644253890000|2022-02-07 17:11:30|299.16|293.16|299.16|293.16|299.16|293.16|299.16|293.16|0
1644253900000|2022-02-07 17:11:40|299.15|293.15|299.16|293.16|299.16|293.16|299.15|293.15|0
1644253910000|2022-02-07 17:11:50|299.15|293.15|299.17|293.17|299.17|293.17|299.15|293.15|0
1644253920000|2022-02-07 17:12:00|299.16|293.16|299.13|293.13|299.16|293.16|299.13|293.13|0
1644253930000|2022-02-07 17:12:10|299.11|293.11|299.19|293.19|299.2|293.2|299.11|293.11|0
1644253950000|2022-02-07 17:12:30|299.16|293.16|299.52|293.52|299.52|293.52|299.13|293.13|0
1644253960000|2022-02-07 17:12:40|299.53|293.53|299.53|293.53|299.53|293.53|299.53|293.53|0
1644253970000|2022-02-07 17:12:50|299.52|293.52|299.66|293.66|299.68|293.68|299.52|293.52|0
1644253980000|2022-02-07 17:13:00|299.7|293.7|299.83|293.83|299.83|293.83|299.7|293.7|0
1644253990000|2022-02-07 17:13:10|299.84|293.84|299.79|293.79|299.84|293.84|299.79|293.79|0
1644254000000|2022-02-07 17:13:20|299.8|293.8|299.81|293.81|299.81|293.81|299.8|293.8|0
1644254010000|2022-02-07 17:13:30|299.8|293.8|299.8|293.8|299.82|293.82|299.8|293.8|0
1644254020000|2022-02-07 17:13:40|299.85|293.85|299.9|293.9|299.99|293.99|299.85|293.85|0
1644254030000|2022-02-07 17:13:50|299.91|293.91|299.91|293.91|299.92|293.92|299.91|293.91|0
1644254040000|2022-02-07 17:14:00|299.86|293.86|300.04|294.04|300.05|294.05|299.86|293.86|0
1644254050000|2022-02-07 17:14:10|300.02|294.02|300.13|294.13|300.13|294.13|300.02|294.02|0
1644254060000|2022-02-07 17:14:20|300.26|294.26|300.26|294.26|300.26|294.26|300.25|294.25|0
1644254070000|2022-02-07 17:14:30|300.34|294.34|300.36|294.36|300.36|294.36|300.34|294.34|0
1644254080000|2022-02-07 17:14:40|300.34|294.34|300.34|294.34|300.35|294.35|300.34|294.34|0
1644254090000|2022-02-07 17:14:50|300.35|294.35|300.36|294.36|300.36|294.36|300.35|294.35|0
1644254100000|2022-02-07 17:15:00|300.33|294.33|300.26|294.26|300.33|294.33|300.26|294.26|0
1644254110000|2022-02-07 17:15:10|300.38|294.38|300.38|294.38|300.38|294.38|300.38|294.38|0
1644254120000|2022-02-07 17:15:20|300.37|294.37|300.56|294.56|300.62|294.62|300.37|294.37|0
1644254130000|2022-02-07 17:15:30|300.58|294.58|300.58|294.58|300.59|294.59|300.57|294.57|0
1644254140000|2022-02-07 17:15:40|300.59|294.59|300.59|294.59|300.59|294.59|300.59|294.59|0
1644254150000|2022-02-07 17:15:50|300.62|294.62|300.71|294.71|300.71|294.71|300.61|294.61|0
1644254160000|2022-02-07 17:16:00|300.78|294.78|300.78|294.78|300.78|294.78|300.78|294.78|0
1644254170000|2022-02-07 17:16:10|300.77|294.77|300.77|294.77|300.77|294.77|300.77|294.77|0
1644254180000|2022-02-07 17:16:20|300.78|294.78|300.78|294.78|300.78|294.78|300.78|294.78|0
1644254190000|2022-02-07 17:16:30|300.79|294.79|300.77|294.77|300.79|294.79|300.77|294.77|0
1644254200000|2022-02-07 17:16:40|300.78|294.78|300.79|294.79|300.8|294.8|300.78|294.78|0
1644254210000|2022-02-07 17:16:50|300.8|294.8|300.82|294.82|300.82|294.82|300.78|294.78|0
1644254220000|2022-02-07 17:17:00|300.83|294.83|300.87|294.87|300.87|294.87|300.83|294.83|0
1644254230000|2022-02-07 17:17:10|300.99|294.99|301.03|295.03|301.03|295.03|300.97|294.97|0
1644254240000|2022-02-07 17:17:20|300.97|294.97|300.99|294.99|300.99|294.99|300.97|294.97|0
1644254250000|2022-02-07 17:17:30|300.97|294.97|301.07|295.07|301.07|295.07|300.97|294.97|0
1644254260000|2022-02-07 17:17:40|301.06|295.06|301.17|295.17|301.17|295.17|301.06|295.06|0
1644254270000|2022-02-07 17:17:50|301.28|295.28|301.24|295.24|301.28|295.28|301.2|295.2|0
1644254280000|2022-02-07 17:18:00|301.25|295.25|301.24|295.24|301.28|295.28|301.24|295.24|0
1644254290000|2022-02-07 17:18:10|301.11|295.11|301.1|295.1|301.11|295.11|301.1|295.1|0
1644254300000|2022-02-07 17:18:20|301.18|295.18|301.19|295.19|301.19|295.19|301.18|295.18|0
1644254310000|2022-02-07 17:18:30|301.2|295.2|301.2|295.2|301.2|295.2|301.2|295.2|0
1644254320000|2022-02-07 17:18:40|301.1|295.1|301.04|295.04|301.1|295.1|301.04|295.04|0
1644254330000|2022-02-07 17:18:50|301.03|295.03|301.05|295.05|301.05|295.05|301|295|0
1644254340000|2022-02-07 17:19:00|301.06|295.06|301.07|295.07|301.08|295.08|301.06|295.06|0
1644254350000|2022-02-07 17:19:10|301.05|295.05|301.13|295.13|301.13|295.13|301.02|295.02|0
1644254360000|2022-02-07 17:19:20|301.12|295.12|301.24|295.24|301.24|295.24|301.11|295.11|0
1644254370000|2022-02-07 17:19:30|301.23|295.23|301.3|295.3|301.3|295.3|301.23|295.23|0
1644254380000|2022-02-07 17:19:40|301.41|295.41|301.39|295.39|301.41|295.41|301.39|295.39|0
1644254390000|2022-02-07 17:19:50|301.4|295.4|301.4|295.4|301.4|295.4|301.4|295.4|0
1644254400000|2022-02-07 17:20:00|301.31|295.31|301.08|295.08|301.32|295.32|301.08|295.08|0
1644254410000|2022-02-07 17:20:10|301.06|295.06|301.1|295.1|301.11|295.11|301.06|295.06|0
1644254420000|2022-02-07 17:20:20|301.13|295.13|301.19|295.19|301.19|295.19|301.13|295.13|0
1644254430000|2022-02-07 17:20:30|301.2|295.2|301.2|295.2|301.2|295.2|301.2|295.2|0
1644254440000|2022-02-07 17:20:40|301.21|295.21|301.37|295.37|301.37|295.37|301.21|295.21|0
1644254450000|2022-02-07 17:20:50|301.4|295.4|301.46|295.46|301.46|295.46|301.4|295.4|0
1644254460000|2022-02-07 17:21:00|301.47|295.47|301.5|295.5|301.5|295.5|301.47|295.47|0
1644254480000|2022-02-07 17:21:20|301.49|295.49|301.36|295.36|301.5|295.5|301.36|295.36|0
1644254490000|2022-02-07 17:21:30|301.37|295.37|301.35|295.35|301.37|295.37|301.35|295.35|0
1644254500000|2022-02-07 17:21:40|301.36|295.36|301.36|295.36|301.36|295.36|301.36|295.36|0
1644254510000|2022-02-07 17:21:50|301.35|295.35|301.35|295.35|301.35|295.35|301.35|295.35|0
1644254520000|2022-02-07 17:22:00|301.41|295.41|301.58|295.58|301.58|295.58|301.41|295.41|0
1644254530000|2022-02-07 17:22:10|301.57|295.57|301.58|295.58|301.58|295.58|301.57|295.57|0
1644254540000|2022-02-07 17:22:20|301.61|295.61|301.61|295.61|301.61|295.61|301.61|295.61|0
1644254550000|2022-02-07 17:22:30|301.4|295.4|301.41|295.41|301.41|295.41|301.4|295.4|0
1644254560000|2022-02-07 17:22:40|301.43|295.43|301.39|295.39|301.43|295.43|301.39|295.39|0
1644254570000|2022-02-07 17:22:50|301.37|295.37|301.41|295.41|301.41|295.41|301.37|295.37|0
1644254580000|2022-02-07 17:23:00|301.4|295.4|301.37|295.37|301.4|295.4|301.37|295.37|0
1644254590000|2022-02-07 17:23:10|301.32|295.32|301.32|295.32|301.32|295.32|301.32|295.32|0
1644254600000|2022-02-07 17:23:20|301.35|295.35|301.36|295.36|301.38|295.38|301.35|295.35|0
1644254610000|2022-02-07 17:23:30|301.37|295.37|301.38|295.38|301.38|295.38|301.37|295.37|0
1644254620000|2022-02-07 17:23:40|301.37|295.37|301.41|295.41|301.41|295.41|301.37|295.37|0
1644254630000|2022-02-07 17:23:50|301.43|295.43|301.43|295.43|301.44|295.44|301.43|295.43|0
1644254640000|2022-02-07 17:24:00|301.42|295.42|301.42|295.42|301.42|295.42|301.42|295.42|0
1644254650000|2022-02-07 17:24:10|301.43|295.43|301.43|295.43|301.43|295.43|301.43|295.43|0
1644254660000|2022-02-07 17:24:20|301.49|295.49|301.64|295.64|301.64|295.64|301.48|295.48|0
1644254670000|2022-02-07 17:24:30|301.66|295.66|301.5|295.5|301.67|295.67|301.5|295.5|0
1644254690000|2022-02-07 17:24:50|301.4|295.4|301.42|295.42|301.42|295.42|301.4|295.4|0
1644254700000|2022-02-07 17:25:00|301.39|295.39|301.39|295.39|301.39|295.39|301.39|295.39|0
1644254710000|2022-02-07 17:25:10|301.4|295.4|301.4|295.4|301.41|295.41|301.4|295.4|0
1644254720000|2022-02-07 17:25:20|301.39|295.39|301.41|295.41|301.41|295.41|301.37|295.37|0
1644254730000|2022-02-07 17:25:30|301.44|295.44|301.44|295.44|301.44|295.44|301.44|295.44|0
1644254740000|2022-02-07 17:25:40|301.45|295.45|301.45|295.45|301.45|295.45|301.44|295.44|0
1644254750000|2022-02-07 17:25:50|301.44|295.44|301.44|295.44|301.44|295.44|301.44|295.44|0
1644254760000|2022-02-07 17:26:00|301.45|295.45|301.43|295.43|301.45|295.45|301.43|295.43|0
1644254770000|2022-02-07 17:26:10|301.42|295.42|301.58|295.58|301.58|295.58|301.42|295.42|0
1644254780000|2022-02-07 17:26:20|301.67|295.67|301.67|295.67|301.67|295.67|301.67|295.67|0
1644254790000|2022-02-07 17:26:30|301.71|295.71|301.76|295.76|301.77|295.77|301.71|295.71|0
1644254800000|2022-02-07 17:26:40|301.77|295.77|301.68|295.68|301.77|295.77|301.68|295.68|0
1644254810000|2022-02-07 17:26:50|301.67|295.67|301.55|295.55|301.7|295.7|301.55|295.55|0
1644254820000|2022-02-07 17:27:00|301.52|295.52|301.53|295.53|301.53|295.53|301.52|295.52|0
1644254830000|2022-02-07 17:27:10|301.51|295.51|301.34|295.34|301.51|295.51|301.33|295.33|0
1644254840000|2022-02-07 17:27:20|301.33|295.33|301.34|295.34|301.34|295.34|301.32|295.32|0
1644254850000|2022-02-07 17:27:30|301.33|295.33|301.31|295.31|301.34|295.34|301.31|295.31|0
1644254860000|2022-02-07 17:27:40|301.03|295.03|301.02|295.02|301.03|295.03|301.02|295.02|0
1644254870000|2022-02-07 17:27:50|300.96|294.96|300.96|294.96|300.97|294.97|300.96|294.96|0
1644254880000|2022-02-07 17:28:00|300.94|294.94|301.01|295.01|301.03|295.03|300.94|294.94|0
1644254890000|2022-02-07 17:28:10|301|295|301.01|295.01|301.01|295.01|301|295|0
1644254900000|2022-02-07 17:28:20|301.02|295.02|301.02|295.02|301.02|295.02|301.02|295.02|0
1644254910000|2022-02-07 17:28:30|301|295|300.95|294.95|301|295|300.95|294.95|0
1644254920000|2022-02-07 17:28:40|300.83|294.83|300.83|294.83|300.83|294.83|300.8|294.8|0
1644254930000|2022-02-07 17:28:50|300.82|294.82|300.72|294.72|300.82|294.82|300.65|294.65|0
1644254940000|2022-02-07 17:29:00|300.71|294.71|300.73|294.73|300.73|294.73|300.7|294.7|0
1644254950000|2022-02-07 17:29:10|300.68|294.68|300.57|294.57|300.68|294.68|300.57|294.57|0
1644254960000|2022-02-07 17:29:20|300.48|294.48|300.48|294.48|300.48|294.48|300.48|294.48|0
1644254970000|2022-02-07 17:29:30|300.45|294.45|300.46|294.46|300.46|294.46|300.45|294.45|0
1644254990000|2022-02-07 17:29:50|300.45|294.45|300.45|294.45|300.45|294.45|300.45|294.45|0
1644255000000|2022-02-07 17:30:00|300.16|294.16|300.16|294.16|300.16|294.16|300.16|294.16|0
1644255010000|2022-02-07 17:30:10|300.17|294.17|300.12|294.12|300.17|294.17|300.12|294.12|0
1644255020000|2022-02-07 17:30:20|300.13|294.13|300.12|294.12|300.13|294.13|300.12|294.12|0
1644255030000|2022-02-07 17:30:30|300.11|294.11|300.04|294.04|300.11|294.11|300.04|294.04|0
1644255040000|2022-02-07 17:30:40|299.84|293.84|299.82|293.82|299.84|293.84|299.82|293.82|0
1644255060000|2022-02-07 17:31:00|299.83|293.83|299.99|293.99|299.99|293.99|299.82|293.82|0
1644255070000|2022-02-07 17:31:10|299.98|293.98|300.01|294.01|300.01|294.01|299.98|293.98|0
1644255080000|2022-02-07 17:31:20|300|294|300|294|300|294|300|294|0
1644255090000|2022-02-07 17:31:30|300.03|294.03|300.05|294.05|300.05|294.05|300.03|294.03|0
1644255110000|2022-02-07 17:31:50|300.07|294.07|300.07|294.07|300.07|294.07|300.07|294.07|0
1644255120000|2022-02-07 17:32:00|300.22|294.22|300.36|294.36|300.39|294.39|300.22|294.22|0
1644255130000|2022-02-07 17:32:10|300.38|294.38|300.38|294.38|300.38|294.38|300.38|294.38|0
1644255140000|2022-02-07 17:32:20|300.37|294.37|300.39|294.39|300.39|294.39|300.37|294.37|0
1644255160000|2022-02-07 17:32:40|300.42|294.42|300.42|294.42|300.42|294.42|300.42|294.42|0
1644255170000|2022-02-07 17:32:50|300.46|294.46|300.48|294.48|300.48|294.48|300.46|294.46|0
1644255180000|2022-02-07 17:33:00|300.52|294.52|300.52|294.52|300.52|294.52|300.51|294.51|0
1644255200000|2022-02-07 17:33:20|300.49|294.49|300.49|294.49|300.49|294.49|300.49|294.49|0
1644255220000|2022-02-07 17:33:40|300.5|294.5|300.5|294.5|300.5|294.5|300.5|294.5|0
1644255230000|2022-02-07 17:33:50|300.51|294.51|300.42|294.42|300.51|294.51|300.42|294.42|0
1644255240000|2022-02-07 17:34:00|300.37|294.37|300.28|294.28|300.37|294.37|300.27|294.27|0
1644255250000|2022-02-07 17:34:10|300.29|294.29|300.25|294.25|300.29|294.29|300.25|294.25|0
1644255270000|2022-02-07 17:34:30|300.22|294.22|300.21|294.21|300.22|294.22|300.21|294.21|0
1644255280000|2022-02-07 17:34:40|300.19|294.19|300.19|294.19|300.2|294.2|300.19|294.19|0
1644255290000|2022-02-07 17:34:50|300.2|294.2|300.2|294.2|300.2|294.2|300.2|294.2|0
1644255300000|2022-02-07 17:35:00|300.18|294.18|300.17|294.17|300.18|294.18|300.17|294.17|0
1644255310000|2022-02-07 17:35:10|300.18|294.18|300.17|294.17|300.18|294.18|300.17|294.17|0
1644255320000|2022-02-07 17:35:20|300.16|294.16|300.17|294.17|300.17|294.17|300.16|294.16|0
1644255330000|2022-02-07 17:35:30|300.16|294.16|300.17|294.17|300.17|294.17|300.16|294.16|0
1644255340000|2022-02-07 17:35:40|300.16|294.16|300.12|294.12|300.16|294.16|300.12|294.12|0
1644255360000|2022-02-07 17:36:00|300.13|294.13|300.13|294.13|300.13|294.13|300.13|294.13|0
1644255370000|2022-02-07 17:36:10|300.16|294.16|300.33|294.33|300.33|294.33|300.16|294.16|0
1644255380000|2022-02-07 17:36:20|300.34|294.34|300.31|294.31|300.34|294.34|300.3|294.3|0
1644255390000|2022-02-07 17:36:30|300.32|294.32|300.33|294.33|300.33|294.33|300.32|294.32|0
1644255400000|2022-02-07 17:36:40|300.32|294.32|300.37|294.37|300.37|294.37|300.32|294.32|0
1644255410000|2022-02-07 17:36:50|300.36|294.36|300.37|294.37|300.37|294.37|300.36|294.36|0
1644255420000|2022-02-07 17:37:00|300.41|294.41|300.41|294.41|300.41|294.41|300.41|294.41|0
1644255430000|2022-02-07 17:37:10|300.23|294.23|300.23|294.23|300.23|294.23|300.22|294.22|0
1644255440000|2022-02-07 17:37:20|300.25|294.25|300.23|294.23|300.25|294.25|300.23|294.23|0
1644255450000|2022-02-07 17:37:30|300.24|294.24|300.2|294.2|300.24|294.24|300.2|294.2|0
1644255480000|2022-02-07 17:38:00|300.19|294.19|300.06|294.06|300.19|294.19|300.05|294.05|0
1644255490000|2022-02-07 17:38:10|300.07|294.07|300.03|294.03|300.07|294.07|300.03|294.03|0
1644255510000|2022-02-07 17:38:30|300.02|294.02|300.04|294.04|300.04|294.04|300.01|294.01|0
1644255520000|2022-02-07 17:38:40|300.02|294.02|300.03|294.03|300.03|294.03|300.02|294.02|0
1644255530000|2022-02-07 17:38:50|299.98|293.98|299.83|293.83|299.98|293.98|299.83|293.83|0
1644255540000|2022-02-07 17:39:00|299.82|293.82|299.64|293.64|299.82|293.82|299.64|293.64|0
1644255550000|2022-02-07 17:39:10|299.61|293.61|299.58|293.58|299.61|293.61|299.58|293.58|0
1644255560000|2022-02-07 17:39:20|299.54|293.54|299.55|293.55|299.55|293.55|299.54|293.54|0
1644255570000|2022-02-07 17:39:30|299.56|293.56|299.56|293.56|299.56|293.56|299.56|293.56|0
1644255580000|2022-02-07 17:39:40|299.6|293.6|299.58|293.58|299.6|293.6|299.58|293.58|0
1644255590000|2022-02-07 17:39:50|299.62|293.62|299.67|293.67|299.68|293.68|299.62|293.62|0
1644255600000|2022-02-07 17:40:00|299.68|293.68|299.7|293.7|299.7|293.7|299.68|293.68|0
1644255610000|2022-02-07 17:40:10|299.69|293.69|299.82|293.82|299.82|293.82|299.69|293.69|0
1644255620000|2022-02-07 17:40:20|299.81|293.81|299.84|293.84|299.84|293.84|299.79|293.79|0
1644255630000|2022-02-07 17:40:30|299.85|293.85|299.85|293.85|299.85|293.85|299.85|293.85|0
1644255640000|2022-02-07 17:40:40|299.84|293.84|299.86|293.86|299.86|293.86|299.84|293.84|0
1644255650000|2022-02-07 17:40:50|299.87|293.87|300.01|294.01|300.01|294.01|299.87|293.87|0
1644255660000|2022-02-07 17:41:00|300.02|294.02|300.08|294.08|300.08|294.08|300.02|294.02|0
1644255670000|2022-02-07 17:41:10|300.09|294.09|300|294|300.09|294.09|300|294|0
1644255680000|2022-02-07 17:41:20|299.99|293.99|299.99|293.99|299.99|293.99|299.99|293.99|0
1644255690000|2022-02-07 17:41:30|299.98|293.98|300.02|294.02|300.02|294.02|299.98|293.98|0
1644255700000|2022-02-07 17:41:40|300.01|294.01|300.01|294.01|300.02|294.02|300.01|294.01|0
1644255710000|2022-02-07 17:41:50|300.02|294.02|300.01|294.01|300.02|294.02|300.01|294.01|0
1644255720000|2022-02-07 17:42:00|300.02|294.02|300.02|294.02|300.02|294.02|300.01|294.01|0
1644255730000|2022-02-07 17:42:10|300.03|294.03|300.02|294.02|300.03|294.03|300.02|294.02|0
1644255740000|2022-02-07 17:42:20|300.01|294.01|300.01|294.01|300.01|294.01|300.01|294.01|0
1644255750000|2022-02-07 17:42:30|299.99|293.99|299.99|293.99|299.99|293.99|299.99|293.99|0
1644255760000|2022-02-07 17:42:40|299.98|293.98|299.98|293.98|299.98|293.98|299.98|293.98|0
1644255770000|2022-02-07 17:42:50|299.99|293.99|299.99|293.99|299.99|293.99|299.99|293.99|0
1644255780000|2022-02-07 17:43:00|300|294|300|294|300|294|300|294|0
1644255790000|2022-02-07 17:43:10|299.99|293.99|300|294|300|294|299.99|293.99|0
1644255800000|2022-02-07 17:43:20|299.99|293.99|299.97|293.97|299.99|293.99|299.96|293.96|0
1644255810000|2022-02-07 17:43:30|299.96|293.96|299.96|293.96|299.96|293.96|299.96|293.96|0
1644255820000|2022-02-07 17:43:40|299.97|293.97|299.98|293.98|299.98|293.98|299.97|293.97|0
1644255830000|2022-02-07 17:43:50|299.96|293.96|299.96|293.96|299.96|293.96|299.96|293.96|0
1644255840000|2022-02-07 17:44:00|299.99|293.99|299.99|293.99|299.99|293.99|299.99|293.99|0
1644255850000|2022-02-07 17:44:10|299.98|293.98|299.99|293.99|299.99|293.99|299.98|293.98|0
1644255860000|2022-02-07 17:44:20|299.98|293.98|300.01|294.01|300.01|294.01|299.98|293.98|0
1644255870000|2022-02-07 17:44:30|300.04|294.04|300.01|294.01|300.05|294.05|300.01|294.01|0
1644255880000|2022-02-07 17:44:40|300.04|294.04|300.04|294.04|300.04|294.04|300.04|294.04|0
1644255890000|2022-02-07 17:44:50|300.03|294.03|300.03|294.03|300.04|294.04|300.03|294.03|0
1644255900000|2022-02-07 17:45:00|300.02|294.02|300.02|294.02|300.02|294.02|300.02|294.02|0
1644255910000|2022-02-07 17:45:10|300.06|294.06|300.09|294.09|300.09|294.09|300.06|294.06|0
1644255920000|2022-02-07 17:45:20|300.1|294.1|300.1|294.1|300.1|294.1|300.09|294.09|0
1644255930000|2022-02-07 17:45:30|300.11|294.11|300.1|294.1|300.11|294.11|300.1|294.1|0
1644255940000|2022-02-07 17:45:40|300.13|294.13|300.13|294.13|300.13|294.13|300.12|294.12|0
1644255960000|2022-02-07 17:46:00|300.14|294.14|300.16|294.16|300.16|294.16|300.14|294.14|0
1644255980000|2022-02-07 17:46:20|300.07|294.07|300.07|294.07|300.07|294.07|300.07|294.07|0
1644255990000|2022-02-07 17:46:30|300.08|294.08|300.08|294.08|300.08|294.08|300.08|294.08|0
1644256000000|2022-02-07 17:46:40|300.13|294.13|300.37|294.37|300.38|294.38|300.13|294.13|0
1644256010000|2022-02-07 17:46:50|300.38|294.38|300.58|294.58|300.58|294.58|300.38|294.38|0
1644256030000|2022-02-07 17:47:10|300.59|294.59|300.59|294.59|300.59|294.59|300.58|294.58|0
1644256040000|2022-02-07 17:47:20|300.6|294.6|300.6|294.6|300.6|294.6|300.59|294.59|0
1644256050000|2022-02-07 17:47:30|300.61|294.61|300.55|294.55|300.61|294.61|300.54|294.54|0
1644256060000|2022-02-07 17:47:40|300.46|294.46|300.46|294.46|300.46|294.46|300.41|294.41|0
1644256070000|2022-02-07 17:47:50|300.47|294.47|300.47|294.47|300.47|294.47|300.47|294.47|0
1644256080000|2022-02-07 17:48:00|300.46|294.46|300.49|294.49|300.49|294.49|300.46|294.46|0
1644256090000|2022-02-07 17:48:10|300.5|294.5|300.47|294.47|300.5|294.5|300.47|294.47|0
1644256100000|2022-02-07 17:48:20|300.37|294.37|300.37|294.37|300.37|294.37|300.37|294.37|0
1644256110000|2022-02-07 17:48:30|300.38|294.38|300.38|294.38|300.38|294.38|300.38|294.38|0
1644256140000|2022-02-07 17:49:00|300.4|294.4|300.4|294.4|300.4|294.4|300.4|294.4|0
1644256150000|2022-02-07 17:49:10|300.57|294.57|300.57|294.57|300.57|294.57|300.57|294.57|0
1644256160000|2022-02-07 17:49:20|300.55|294.55|300.59|294.59|300.59|294.59|300.55|294.55|0
1644256170000|2022-02-07 17:49:30|300.58|294.58|300.57|294.57|300.58|294.58|300.57|294.57|0
1644256180000|2022-02-07 17:49:40|300.6|294.6|300.56|294.56|300.6|294.6|300.56|294.56|0
1644256190000|2022-02-07 17:49:50|300.57|294.57|300.57|294.57|300.57|294.57|300.57|294.57|0
1644256200000|2022-02-07 17:50:00|300.58|294.58|300.58|294.58|300.59|294.59|300.58|294.58|0
1644256210000|2022-02-07 17:50:10|300.7|294.7|300.71|294.71|300.71|294.71|300.68|294.68|0
1644256220000|2022-02-07 17:50:20|300.73|294.73|300.76|294.76|300.76|294.76|300.73|294.73|0
1644256230000|2022-02-07 17:50:30|300.78|294.78|300.77|294.77|300.78|294.78|300.77|294.77|0
1644256240000|2022-02-07 17:50:40|300.78|294.78|300.78|294.78|300.79|294.79|300.78|294.78|0
1644256250000|2022-02-07 17:50:50|300.77|294.77|300.78|294.78|300.78|294.78|300.77|294.77|0
1644256270000|2022-02-07 17:51:10|300.79|294.79|300.76|294.76|300.79|294.79|300.75|294.75|0
1644256280000|2022-02-07 17:51:20|300.77|294.77|300.77|294.77|300.77|294.77|300.77|294.77|0
1644256300000|2022-02-07 17:51:40|300.79|294.79|300.74|294.74|300.79|294.79|300.7|294.7|0
1644256310000|2022-02-07 17:51:50|300.75|294.75|300.72|294.72|300.75|294.75|300.72|294.72|0
1644256320000|2022-02-07 17:52:00|300.7|294.7|300.67|294.67|300.7|294.7|300.67|294.67|0
1644256330000|2022-02-07 17:52:10|300.68|294.68|300.63|294.63|300.68|294.68|300.63|294.63|0
1644256340000|2022-02-07 17:52:20|300.64|294.64|300.63|294.63|300.64|294.64|300.63|294.63|0
1644256350000|2022-02-07 17:52:30|300.68|294.68|300.68|294.68|300.68|294.68|300.68|294.68|0
1644256360000|2022-02-07 17:52:40|300.67|294.67|300.68|294.68|300.68|294.68|300.67|294.67|0
1644256370000|2022-02-07 17:52:50|300.72|294.72|300.67|294.67|300.72|294.72|300.67|294.67|0
1644256380000|2022-02-07 17:53:00|300.68|294.68|300.72|294.72|300.72|294.72|300.67|294.67|0
1644256390000|2022-02-07 17:53:10|300.71|294.71|300.72|294.72|300.72|294.72|300.71|294.71|0
1644256400000|2022-02-07 17:53:20|300.71|294.71|300.72|294.72|300.72|294.72|300.7|294.7|0
1644256410000|2022-02-07 17:53:30|300.71|294.71|300.69|294.69|300.72|294.72|300.69|294.69|0
1644256420000|2022-02-07 17:53:40|300.7|294.7|300.69|294.69|300.7|294.7|300.69|294.69|0
1644256430000|2022-02-07 17:53:50|300.78|294.78|300.77|294.77|300.78|294.78|300.77|294.77|0
1644256440000|2022-02-07 17:54:00|300.74|294.74|300.73|294.73|300.74|294.74|300.73|294.73|0
1644256450000|2022-02-07 17:54:10|300.74|294.74|300.74|294.74|300.75|294.75|300.74|294.74|0
1644256470000|2022-02-07 17:54:30|300.73|294.73|300.73|294.73|300.74|294.74|300.73|294.73|0
1644256480000|2022-02-07 17:54:40|300.74|294.74|300.73|294.73|300.74|294.74|300.73|294.73|0
1644256490000|2022-02-07 17:54:50|300.74|294.74|300.74|294.74|300.74|294.74|300.73|294.73|0
1644256500000|2022-02-07 17:55:00|300.75|294.75|300.76|294.76|300.76|294.76|300.75|294.75|0
1644256510000|2022-02-07 17:55:10|300.82|294.82|300.83|294.83|300.83|294.83|300.82|294.82|0
1644256530000|2022-02-07 17:55:30|300.86|294.86|300.8|294.8|300.86|294.86|300.8|294.8|0
1644256550000|2022-02-07 17:55:50|300.81|294.81|300.8|294.8|300.81|294.81|300.8|294.8|0
1644256560000|2022-02-07 17:56:00|300.81|294.81|300.8|294.8|300.81|294.81|300.8|294.8|0
1644256570000|2022-02-07 17:56:10|300.81|294.81|300.79|294.79|300.81|294.81|300.79|294.79|0
1644256580000|2022-02-07 17:56:20|300.8|294.8|300.98|294.98|300.98|294.98|300.8|294.8|0
1644256590000|2022-02-07 17:56:30|300.99|294.99|301.09|295.09|301.09|295.09|300.99|294.99|0
1644256600000|2022-02-07 17:56:40|301.06|295.06|301.06|295.06|301.06|295.06|301.06|295.06|0
1644256610000|2022-02-07 17:56:50|301.11|295.11|301.11|295.11|301.12|295.12|301.11|295.11|0
1644256620000|2022-02-07 17:57:00|301.07|295.07|301.02|295.02|301.07|295.07|301.02|295.02|0
1644256630000|2022-02-07 17:57:10|300.96|294.96|300.82|294.82|300.96|294.96|300.82|294.82|0
1644256640000|2022-02-07 17:57:20|300.83|294.83|300.83|294.83|300.83|294.83|300.83|294.83|0
1644256650000|2022-02-07 17:57:30|300.84|294.84|300.84|294.84|300.84|294.84|300.84|294.84|0
1644256660000|2022-02-07 17:57:40|300.85|294.85|300.83|294.83|300.85|294.85|300.82|294.82|0
1644256670000|2022-02-07 17:57:50|300.82|294.82|300.82|294.82|300.82|294.82|300.81|294.81|0
1644256680000|2022-02-07 17:58:00|300.81|294.81|300.71|294.71|300.81|294.81|300.71|294.71|0
1644256690000|2022-02-07 17:58:10|300.7|294.7|300.68|294.68|300.7|294.7|300.64|294.64|0
1644256700000|2022-02-07 17:58:20|300.9|294.9|300.89|294.89|300.9|294.9|300.89|294.89|0
1644256710000|2022-02-07 17:58:30|300.88|294.88|300.87|294.87|300.88|294.88|300.83|294.83|0
1644256720000|2022-02-07 17:58:40|300.82|294.82|300.83|294.83|300.83|294.83|300.82|294.82|0
1644256730000|2022-02-07 17:58:50|300.82|294.82|300.83|294.83|300.83|294.83|300.82|294.82|0
1644256740000|2022-02-07 17:59:00|300.82|294.82|300.85|294.85|300.85|294.85|300.82|294.82|0
1644256750000|2022-02-07 17:59:10|300.86|294.86|300.81|294.81|300.91|294.91|300.8|294.8|0
1644256760000|2022-02-07 17:59:20|300.8|294.8|300.78|294.78|300.8|294.8|300.78|294.78|0
1644256770000|2022-02-07 17:59:30|300.79|294.79|300.79|294.79|300.79|294.79|300.79|294.79|0
1644256790000|2022-02-07 17:59:50|300.76|294.76|300.76|294.76|300.76|294.76|300.76|294.76|0
1644256800000|2022-02-07 18:00:00|300.75|294.75|300.76|294.76|300.76|294.76|300.75|294.75|0
1644256810000|2022-02-07 18:00:10|300.77|294.77|300.74|294.74|300.77|294.77|300.74|294.74|0
1644256820000|2022-02-07 18:00:20|300.75|294.75|300.75|294.75|300.75|294.75|300.75|294.75|0
1644256830000|2022-02-07 18:00:30|300.74|294.74|300.72|294.72|300.74|294.74|300.72|294.72|0
1644256860000|2022-02-07 18:01:00|300.75|294.75|300.75|294.75|300.75|294.75|300.75|294.75|0
1644256870000|2022-02-07 18:01:10|300.76|294.76|300.75|294.75|300.76|294.76|300.75|294.75|0
1644256880000|2022-02-07 18:01:20|300.76|294.76|300.77|294.77|300.77|294.77|300.76|294.76|0
1644256890000|2022-02-07 18:01:30|300.78|294.78|300.78|294.78|300.78|294.78|300.78|294.78|0
1644256900000|2022-02-07 18:01:40|300.77|294.77|300.78|294.78|300.78|294.78|300.77|294.77|0
1644256920000|2022-02-07 18:02:00|300.88|294.88|300.94|294.94|300.94|294.94|300.88|294.88|0
1644256930000|2022-02-07 18:02:10|300.95|294.95|301.06|295.06|301.06|295.06|300.95|294.95|0
1644256940000|2022-02-07 18:02:20|301.15|295.15|301.13|295.13|301.15|295.15|301.13|295.13|0
1644256950000|2022-02-07 18:02:30|301.14|295.14|301.3|295.3|301.3|295.3|301.14|295.14|0
1644256960000|2022-02-07 18:02:40|301.33|295.33|301.32|295.32|301.33|295.33|301.31|295.31|0
1644256970000|2022-02-07 18:02:50|301.31|295.31|301.31|295.31|301.31|295.31|301.31|295.31|0
1644256980000|2022-02-07 18:03:00|301.33|295.33|301.29|295.29|301.33|295.33|301.29|295.29|0
1644256990000|2022-02-07 18:03:10|301.28|295.28|301.33|295.33|301.33|295.33|301.28|295.28|0
1644257000000|2022-02-07 18:03:20|301.42|295.42|301.44|295.44|301.44|295.44|301.4|295.4|0
1644257010000|2022-02-07 18:03:30|301.47|295.47|301.67|295.67|301.67|295.67|301.47|295.47|0
1644257020000|2022-02-07 18:03:40|301.66|295.66|301.66|295.66|301.67|295.67|301.65|295.65|0
1644257030000|2022-02-07 18:03:50|301.67|295.67|301.68|295.68|301.68|295.68|301.63|295.63|0
1644257040000|2022-02-07 18:04:00|301.67|295.67|301.68|295.68|301.68|295.68|301.67|295.67|0
1644257050000|2022-02-07 18:04:10|301.67|295.67|301.54|295.54|301.67|295.67|301.53|295.53|0
1644257070000|2022-02-07 18:04:30|301.72|295.72|301.72|295.72|301.72|295.72|301.72|295.72|0
1644257080000|2022-02-07 18:04:40|301.71|295.71|301.74|295.74|301.74|295.74|301.71|295.71|0
1644257090000|2022-02-07 18:04:50|301.72|295.72|301.73|295.73|301.73|295.73|301.72|295.72|0
1644257100000|2022-02-07 18:05:00|301.63|295.63|301.6|295.6|301.64|295.64|301.6|295.6|0
1644257110000|2022-02-07 18:05:10|301.61|295.61|301.56|295.56|301.61|295.61|301.55|295.55|0
1644257120000|2022-02-07 18:05:20|301.55|295.55|301.54|295.54|301.56|295.56|301.53|295.53|0
1644257130000|2022-02-07 18:05:30|301.53|295.53|301.59|295.59|301.59|295.59|301.53|295.53|0
1644257140000|2022-02-07 18:05:40|301.6|295.6|301.66|295.66|301.66|295.66|301.6|295.6|0
1644257150000|2022-02-07 18:05:50|301.7|295.7|301.7|295.7|301.7|295.7|301.7|295.7|0
1644257160000|2022-02-07 18:06:00|301.73|295.73|301.7|295.7|301.73|295.73|301.68|295.68|0
1644257170000|2022-02-07 18:06:10|301.52|295.52|301.5|295.5|301.52|295.52|301.49|295.49|0
1644257190000|2022-02-07 18:06:30|301.51|295.51|301.5|295.5|301.51|295.51|301.5|295.5|0
1644257200000|2022-02-07 18:06:40|301.51|295.51|301.52|295.52|301.52|295.52|301.48|295.48|0
1644257210000|2022-02-07 18:06:50|301.49|295.49|301.49|295.49|301.49|295.49|301.49|295.49|0
1644257220000|2022-02-07 18:07:00|301.5|295.5|301.5|295.5|301.5|295.5|301.5|295.5|0
1644257230000|2022-02-07 18:07:10|301.54|295.54|301.56|295.56|301.56|295.56|301.54|295.54|0
1644257240000|2022-02-07 18:07:20|301.55|295.55|301.56|295.56|301.56|295.56|301.55|295.55|0
1644257250000|2022-02-07 18:07:30|301.58|295.58|301.58|295.58|301.58|295.58|301.58|295.58|0
1644257260000|2022-02-07 18:07:40|301.61|295.61|301.75|295.75|301.75|295.75|301.61|295.61|0
1644257270000|2022-02-07 18:07:50|301.76|295.76|301.76|295.76|301.76|295.76|301.75|295.75|0
1644257280000|2022-02-07 18:08:00|301.75|295.75|301.74|295.74|301.79|295.79|301.74|295.74|0
1644257290000|2022-02-07 18:08:10|301.75|295.75|301.76|295.76|301.76|295.76|301.74|295.74|0
1644257310000|2022-02-07 18:08:30|301.77|295.77|301.81|295.81|301.81|295.81|301.77|295.77|0
1644257320000|2022-02-07 18:08:40|301.84|295.84|301.84|295.84|301.84|295.84|301.84|295.84|0
1644257330000|2022-02-07 18:08:50|301.85|295.85|301.87|295.87|301.87|295.87|301.85|295.85|0
1644257340000|2022-02-07 18:09:00|301.88|295.88|301.87|295.87|301.88|295.88|301.87|295.87|0
1644257350000|2022-02-07 18:09:10|301.9|295.9|301.89|295.89|301.9|295.9|301.89|295.89|0
1644257360000|2022-02-07 18:09:20|301.86|295.86|301.9|295.9|301.92|295.92|301.86|295.86|0
1644257370000|2022-02-07 18:09:30|301.94|295.94|301.99|295.99|301.99|295.99|301.94|295.94|0
1644257380000|2022-02-07 18:09:40|302|296|302|296|302|296|302|296|0
1644257400000|2022-02-07 18:10:00|301.98|295.98|301.98|295.98|301.98|295.98|301.98|295.98|0
1644257410000|2022-02-07 18:10:10|301.97|295.97|302|296|302|296|301.97|295.97|0
1644257420000|2022-02-07 18:10:20|301.88|295.88|301.89|295.89|301.89|295.89|301.88|295.88|0
1644257430000|2022-02-07 18:10:30|301.88|295.88|301.89|295.89|301.89|295.89|301.88|295.88|0
1644257440000|2022-02-07 18:10:40|301.94|295.94|301.95|295.95|301.95|295.95|301.94|295.94|0
1644257450000|2022-02-07 18:10:50|301.96|295.96|301.98|295.98|301.98|295.98|301.96|295.96|0
1644257460000|2022-02-07 18:11:00|302.02|296.02|302.03|296.03|302.03|296.03|302.02|296.02|0
1644257470000|2022-02-07 18:11:10|302.12|296.12|302.12|296.12|302.12|296.12|302.12|296.12|0
1644257480000|2022-02-07 18:11:20|302.11|296.11|302.08|296.08|302.11|296.11|302.08|296.08|0
1644257500000|2022-02-07 18:11:40|302.07|296.07|302.05|296.05|302.08|296.08|302.05|296.05|0
1644257510000|2022-02-07 18:11:50|302.03|296.03|302.03|296.03|302.03|296.03|302.03|296.03|0
1644257520000|2022-02-07 18:12:00|302.06|296.06|302.06|296.06|302.06|296.06|302.06|296.06|0
1644257530000|2022-02-07 18:12:10|302.07|296.07|302.05|296.05|302.08|296.08|302.05|296.05|0
1644257550000|2022-02-07 18:12:30|302.04|296.04|302.08|296.08|302.08|296.08|302.04|296.04|0
1644257560000|2022-02-07 18:12:40|302.07|296.07|301.99|295.99|302.07|296.07|301.99|295.99|0
1644257570000|2022-02-07 18:12:50|302.24|296.24|302.24|296.24|302.24|296.24|302.24|296.24|0
1644257580000|2022-02-07 18:13:00|302.21|296.21|302.27|296.27|302.27|296.27|302.21|296.21|0
1644257590000|2022-02-07 18:13:10|302.26|296.26|302.23|296.23|302.28|296.28|302.23|296.23|0
1644257600000|2022-02-07 18:13:20|302.25|296.25|302.25|296.25|302.25|296.25|302.25|296.25|0
1644257610000|2022-02-07 18:13:30|302.22|296.22|302.22|296.22|302.22|296.22|302.22|296.22|0
1644257620000|2022-02-07 18:13:40|302.26|296.26|302.26|296.26|302.29|296.29|302.26|296.26|0
1644257640000|2022-02-07 18:14:00|302.25|296.25|302.28|296.28|302.28|296.28|302.25|296.25|0
1644257650000|2022-02-07 18:14:10|302.27|296.27|302.21|296.21|302.27|296.27|302.21|296.21|0
1644257660000|2022-02-07 18:14:20|302.22|296.22|302.22|296.22|302.22|296.22|302.22|296.22|0
1644257680000|2022-02-07 18:14:40|302.21|296.21|302.21|296.21|302.21|296.21|302.21|296.21|0
1644257690000|2022-02-07 18:14:50|302.22|296.22|302.21|296.21|302.22|296.22|302.21|296.21|0
1644257700000|2022-02-07 18:15:00|302.16|296.16|302.17|296.17|302.17|296.17|302.16|296.16|0
1644257720000|2022-02-07 18:15:20|302.23|296.23|302.25|296.25|302.25|296.25|302.22|296.22|0
1644257730000|2022-02-07 18:15:30|302.24|296.24|302.24|296.24|302.24|296.24|302.24|296.24|0
1644257750000|2022-02-07 18:15:50|302.25|296.25|302.31|296.31|302.31|296.31|302.23|296.23|0
1644257770000|2022-02-07 18:16:10|302.35|296.35|302.25|296.25|302.39|296.39|302.25|296.25|0
1644257780000|2022-02-07 18:16:20|302.35|296.35|302.35|296.35|302.35|296.35|302.35|296.35|0
1644257790000|2022-02-07 18:16:30|302.24|296.24|302.2|296.2|302.24|296.24|302.2|296.2|0
1644257820000|2022-02-07 18:17:00|302.17|296.17|302.17|296.17|302.17|296.17|302.17|296.17|0
1644257840000|2022-02-07 18:17:20|302.12|296.12|301.84|295.84|302.12|296.12|301.84|295.84|0
1644257890000|2022-02-07 18:18:10|301.85|295.85|301.86|295.86|301.86|295.86|301.85|295.85|0
1644257920000|2022-02-07 18:18:40|301.81|295.81|301.77|295.77|301.81|295.81|301.77|295.77|0
1644257950000|2022-02-07 18:19:10|301.75|295.75|301.72|295.72|301.75|295.75|301.72|295.72|0
1644257960000|2022-02-07 18:19:20|301.73|295.73|301.72|295.72|301.73|295.73|301.72|295.72|0
1644257970000|2022-02-07 18:19:30|301.74|295.74|301.74|295.74|301.74|295.74|301.73|295.73|0
1644257980000|2022-02-07 18:19:40|301.73|295.73|301.74|295.74|301.74|295.74|301.73|295.73|0
1644257990000|2022-02-07 18:19:50|301.65|295.65|301.65|295.65|301.65|295.65|301.64|295.64|0
1644258000000|2022-02-07 18:20:00|301.64|295.64|301.64|295.64|301.65|295.65|301.64|295.64|0
1644258010000|2022-02-07 18:20:10|301.65|295.65|301.65|295.65|301.65|295.65|301.64|295.64|0
1644258020000|2022-02-07 18:20:20|301.66|295.66|301.61|295.61|301.66|295.66|301.61|295.61|0
1644258030000|2022-02-07 18:20:30|301.62|295.62|301.61|295.61|301.63|295.63|301.61|295.61|0
1644258040000|2022-02-07 18:20:40|301.63|295.63|301.63|295.63|301.63|295.63|301.63|295.63|0
1644258050000|2022-02-07 18:20:50|301.62|295.62|301.59|295.59|301.62|295.62|301.59|295.59|0
1644258060000|2022-02-07 18:21:00|301.61|295.61|301.57|295.57|301.61|295.61|301.57|295.57|0
1644258070000|2022-02-07 18:21:10|301.59|295.59|301.59|295.59|301.59|295.59|301.58|295.58|0
1644258080000|2022-02-07 18:21:20|301.6|295.6|301.6|295.6|301.6|295.6|301.59|295.59|0
1644258090000|2022-02-07 18:21:30|301.59|295.59|301.45|295.45|301.59|295.59|301.45|295.45|0
1644258100000|2022-02-07 18:21:40|301.46|295.46|301.46|295.46|301.46|295.46|301.45|295.45|0
1644258110000|2022-02-07 18:21:50|301.44|295.44|301.45|295.45|301.45|295.45|301.44|295.44|0
1644258120000|2022-02-07 18:22:00|301.44|295.44|301.38|295.38|301.44|295.44|301.38|295.38|0
1644258130000|2022-02-07 18:22:10|301.39|295.39|301.39|295.39|301.39|295.39|301.39|295.39|0
1644258150000|2022-02-07 18:22:30|301.36|295.36|301.36|295.36|301.36|295.36|301.36|295.36|0
1644258160000|2022-02-07 18:22:40|301.35|295.35|301.3|295.3|301.35|295.35|301.3|295.3|0
1644258170000|2022-02-07 18:22:50|301.31|295.31|301.27|295.27|301.31|295.31|301.27|295.27|0
1644258180000|2022-02-07 18:23:00|301.45|295.45|301.47|295.47|301.47|295.47|301.45|295.45|0
1644258190000|2022-02-07 18:23:10|301.5|295.5|301.5|295.5|301.5|295.5|301.5|295.5|0
1644258200000|2022-02-07 18:23:20|301.55|295.55|301.55|295.55|301.56|295.56|301.55|295.55|0
1644258220000|2022-02-07 18:23:40|301.56|295.56|301.56|295.56|301.56|295.56|301.56|295.56|0
1644258230000|2022-02-07 18:23:50|301.53|295.53|301.53|295.53|301.53|295.53|301.53|295.53|0
1644258240000|2022-02-07 18:24:00|301.54|295.54|301.53|295.53|301.54|295.54|301.53|295.53|0
1644258250000|2022-02-07 18:24:10|301.5|295.5|301.43|295.43|301.5|295.5|301.43|295.43|0
1644258260000|2022-02-07 18:24:20|301.45|295.45|301.45|295.45|301.45|295.45|301.45|295.45|0
1644258270000|2022-02-07 18:24:30|301.17|295.17|301.17|295.17|301.17|295.17|301.17|295.17|0
1644258280000|2022-02-07 18:24:40|301.15|295.15|301.02|295.02|301.15|295.15|301.02|295.02|0
1644258290000|2022-02-07 18:24:50|300.93|294.93|300.93|294.93|300.93|294.93|300.93|294.93|0
1644258300000|2022-02-07 18:25:00|300.96|294.96|301.03|295.03|301.04|295.04|300.96|294.96|0
1644258310000|2022-02-07 18:25:10|301.04|295.04|301.04|295.04|301.04|295.04|301.04|295.04|0
1644258320000|2022-02-07 18:25:20|301.07|295.07|301.07|295.07|301.07|295.07|301.07|295.07|0
1644258340000|2022-02-07 18:25:40|300.96|294.96|300.96|294.96|300.96|294.96|300.96|294.96|0
1644258350000|2022-02-07 18:25:50|300.95|294.95|300.96|294.96|300.96|294.96|300.95|294.95|0
1644258360000|2022-02-07 18:26:00|301.01|295.01|301.06|295.06|301.06|295.06|301.01|295.01|0
1644258370000|2022-02-07 18:26:10|301.09|295.09|301.09|295.09|301.09|295.09|301.08|295.08|0
1644258380000|2022-02-07 18:26:20|301.08|295.08|301.07|295.07|301.08|295.08|301.07|295.07|0
1644258390000|2022-02-07 18:26:30|301.06|295.06|301.06|295.06|301.06|295.06|301.06|295.06|0
1644258400000|2022-02-07 18:26:40|301.08|295.08|301.07|295.07|301.08|295.08|301.07|295.07|0
1644258410000|2022-02-07 18:26:50|301.08|295.08|301.08|295.08|301.08|295.08|301.07|295.07|0
1644258420000|2022-02-07 18:27:00|301.06|295.06|301.2|295.2|301.2|295.2|301.05|295.05|0
1644258430000|2022-02-07 18:27:10|301.22|295.22|301.26|295.26|301.26|295.26|301.22|295.22|0
1644258440000|2022-02-07 18:27:20|301.27|295.27|301.27|295.27|301.27|295.27|301.27|295.27|0
1644258450000|2022-02-07 18:27:30|301.26|295.26|301.26|295.26|301.26|295.26|301.26|295.26|0
1644258460000|2022-02-07 18:27:40|301.25|295.25|301.25|295.25|301.25|295.25|301.25|295.25|0
1644258470000|2022-02-07 18:27:50|301.26|295.26|301.27|295.27|301.27|295.27|301.26|295.26|0
1644258480000|2022-02-07 18:28:00|301.26|295.26|301.27|295.27|301.27|295.27|301.26|295.26|0
1644258500000|2022-02-07 18:28:20|301.29|295.29|301.3|295.3|301.3|295.3|301.29|295.29|0
1644258510000|2022-02-07 18:28:30|301.34|295.34|301.34|295.34|301.34|295.34|301.34|295.34|0
1644258520000|2022-02-07 18:28:40|301.33|295.33|301.33|295.33|301.34|295.34|301.33|295.33|0
1644258530000|2022-02-07 18:28:50|301.34|295.34|301.36|295.36|301.37|295.37|301.34|295.34|0
1644258540000|2022-02-07 18:29:00|301.37|295.37|301.38|295.38|301.38|295.38|301.36|295.36|0
1644258550000|2022-02-07 18:29:10|301.37|295.37|301.37|295.37|301.37|295.37|301.37|295.37|0
1644258560000|2022-02-07 18:29:20|301.39|295.39|301.38|295.38|301.39|295.39|301.38|295.38|0
1644258570000|2022-02-07 18:29:30|301.36|295.36|301.32|295.32|301.36|295.36|301.32|295.32|0
1644258580000|2022-02-07 18:29:40|301.31|295.31|301.54|295.54|301.54|295.54|301.31|295.31|0
1644258590000|2022-02-07 18:29:50|301.55|295.55|301.54|295.54|301.56|295.56|301.54|295.54|0
1644258600000|2022-02-07 18:30:00|301.55|295.55|301.68|295.68|301.68|295.68|301.55|295.55|0
1644258610000|2022-02-07 18:30:10|301.75|295.75|301.74|295.74|301.75|295.75|301.74|295.74|0
1644258620000|2022-02-07 18:30:20|301.75|295.75|302|296|302|296|301.74|295.74|0
1644258630000|2022-02-07 18:30:30|301.94|295.94|301.94|295.94|301.94|295.94|301.94|295.94|0
1644258640000|2022-02-07 18:30:40|301.9|295.9|301.95|295.95|301.95|295.95|301.9|295.9|0
1644258650000|2022-02-07 18:30:50|301.87|295.87|302.03|296.03|302.03|296.03|301.87|295.87|0
1644258660000|2022-02-07 18:31:00|302.04|296.04|302.11|296.11|302.12|296.12|302.04|296.04|0
1644258670000|2022-02-07 18:31:10|302.13|296.13|302.26|296.26|302.26|296.26|302.13|296.13|0
1644258680000|2022-02-07 18:31:20|302.32|296.32|302.43|296.43|302.43|296.43|302.32|296.32|0
1644258690000|2022-02-07 18:31:30|302.44|296.44|302.45|296.45|302.45|296.45|302.44|296.44|0
1644258700000|2022-02-07 18:31:40|302.46|296.46|302.46|296.46|302.46|296.46|302.45|296.45|0
1644258710000|2022-02-07 18:31:50|302.48|296.48|302.48|296.48|302.48|296.48|302.48|296.48|0
1644258720000|2022-02-07 18:32:00|302.47|296.47|302.47|296.47|302.47|296.47|302.47|296.47|0
1644258740000|2022-02-07 18:32:20|302.46|296.46|302.47|296.47|302.47|296.47|302.46|296.46|0
1644258750000|2022-02-07 18:32:30|302.48|296.48|302.47|296.47|302.48|296.48|302.47|296.47|0
1644258760000|2022-02-07 18:32:40|302.48|296.48|302.48|296.48|302.48|296.48|302.48|296.48|0
1644258770000|2022-02-07 18:32:50|302.44|296.44|302.44|296.44|302.44|296.44|302.44|296.44|0
1644258780000|2022-02-07 18:33:00|302.39|296.39|302.4|296.4|302.4|296.4|302.39|296.39|0
1644258790000|2022-02-07 18:33:10|302.39|296.39|302.39|296.39|302.39|296.39|302.39|296.39|0
1644258800000|2022-02-07 18:33:20|302.37|296.37|302.33|296.33|302.37|296.37|302.33|296.33|0
1644258810000|2022-02-07 18:33:30|302.32|296.32|302.32|296.32|302.32|296.32|302.32|296.32|0
1644258820000|2022-02-07 18:33:40|302.31|296.31|302.31|296.31|302.31|296.31|302.31|296.31|0
1644258840000|2022-02-07 18:34:00|302.3|296.3|302.3|296.3|302.31|296.31|302.3|296.3|0
1644258850000|2022-02-07 18:34:10|302.31|296.31|302.3|296.3|302.31|296.31|302.3|296.3|0
1644258860000|2022-02-07 18:34:20|302.26|296.26|302.17|296.17|302.26|296.26|302.17|296.17|0
1644258870000|2022-02-07 18:34:30|302.16|296.16|302.13|296.13|302.16|296.16|302.13|296.13|0
1644258890000|2022-02-07 18:34:50|302.14|296.14|302.13|296.13|302.14|296.14|302.13|296.13|0
1644258900000|2022-02-07 18:35:00|302.27|296.27|302.25|296.25|302.27|296.27|302.23|296.23|0
1644258910000|2022-02-07 18:35:10|302.24|296.24|302.24|296.24|302.24|296.24|302.24|296.24|0
1644258920000|2022-02-07 18:35:20|302.23|296.23|302.23|296.23|302.23|296.23|302.23|296.23|0
1644258930000|2022-02-07 18:35:30|302|296|302.01|296.01|302.01|296.01|301.99|295.99|0
1644258950000|2022-02-07 18:35:50|302.03|296.03|302.03|296.03|302.03|296.03|302.02|296.02|0
1644258960000|2022-02-07 18:36:00|302.16|296.16|302.2|296.2|302.2|296.2|302.16|296.16|0
1644258970000|2022-02-07 18:36:10|302.21|296.21|302.25|296.25|302.25|296.25|302.21|296.21|0
1644258980000|2022-02-07 18:36:20|302.27|296.27|302.28|296.28|302.28|296.28|302.27|296.27|0
1644258990000|2022-02-07 18:36:30|302.27|296.27|302.3|296.3|302.3|296.3|302.27|296.27|0
1644259000000|2022-02-07 18:36:40|302.31|296.31|302.31|296.31|302.31|296.31|302.3|296.3|0
1644259010000|2022-02-07 18:36:50|302.3|296.3|302.44|296.44|302.44|296.44|302.3|296.3|0
1644259020000|2022-02-07 18:37:00|302.43|296.43|302.43|296.43|302.43|296.43|302.42|296.42|0
1644259030000|2022-02-07 18:37:10|302.42|296.42|302.42|296.42|302.42|296.42|302.41|296.41|0
1644259040000|2022-02-07 18:37:20|302.39|296.39|302.38|296.38|302.39|296.39|302.38|296.38|0
1644259050000|2022-02-07 18:37:30|302.34|296.34|302.33|296.33|302.34|296.34|302.33|296.33|0
1644259070000|2022-02-07 18:37:50|302.34|296.34|302.34|296.34|302.34|296.34|302.34|296.34|0
1644259080000|2022-02-07 18:38:00|302.31|296.31|302.31|296.31|302.31|296.31|302.31|296.31|0
1644259090000|2022-02-07 18:38:10|302.32|296.32|302.32|296.32|302.32|296.32|302.31|296.31|0
1644259100000|2022-02-07 18:38:20|302.31|296.31|302.27|296.27|302.32|296.32|302.25|296.25|0
1644259110000|2022-02-07 18:38:30|302.26|296.26|302.27|296.27|302.27|296.27|302.26|296.26|0
1644259120000|2022-02-07 18:38:40|302.31|296.31|302.31|296.31|302.31|296.31|302.31|296.31|0
1644259130000|2022-02-07 18:38:50|302.35|296.35|302.38|296.38|302.38|296.38|302.35|296.35|0
1644259140000|2022-02-07 18:39:00|302.39|296.39|302.39|296.39|302.39|296.39|302.39|296.39|0
1644259160000|2022-02-07 18:39:20|302.38|296.38|302.38|296.38|302.38|296.38|302.38|296.38|0
1644259180000|2022-02-07 18:39:40|302.39|296.39|302.35|296.35|302.47|296.47|302.35|296.35|0
1644259190000|2022-02-07 18:39:50|302.34|296.34|302.35|296.35|302.35|296.35|302.34|296.34|0
1644259200000|2022-02-07 18:40:00|302.34|296.34|302.34|296.34|302.34|296.34|302.34|296.34|0
1644259210000|2022-02-07 18:40:10|302.33|296.33|302.32|296.32|302.34|296.34|302.32|296.32|0
1644259220000|2022-02-07 18:40:20|302.34|296.34|302.39|296.39|302.41|296.41|302.34|296.34|0
1644259230000|2022-02-07 18:40:30|302.36|296.36|302.37|296.37|302.37|296.37|302.36|296.36|0
1644259240000|2022-02-07 18:40:40|302.41|296.41|302.41|296.41|302.42|296.42|302.41|296.41|0
1644259250000|2022-02-07 18:40:50|302.42|296.42|302.4|296.4|302.42|296.42|302.4|296.4|0
1644259260000|2022-02-07 18:41:00|302.41|296.41|302.39|296.39|302.41|296.41|302.39|296.39|0
1644259270000|2022-02-07 18:41:10|302.4|296.4|302.39|296.39|302.4|296.4|302.38|296.38|0
1644259280000|2022-02-07 18:41:20|302.37|296.37|302.38|296.38|302.38|296.38|302.37|296.37|0
1644259290000|2022-02-07 18:41:30|302.39|296.39|302.42|296.42|302.42|296.42|302.39|296.39|0
1644259300000|2022-02-07 18:41:40|302.36|296.36|302.37|296.37|302.38|296.38|302.36|296.36|0
1644259320000|2022-02-07 18:42:00|302.35|296.35|302.35|296.35|302.35|296.35|302.35|296.35|0
1644259330000|2022-02-07 18:42:10|302.26|296.26|302.26|296.26|302.26|296.26|302.26|296.26|0
1644259340000|2022-02-07 18:42:20|302.29|296.29|302.29|296.29|302.29|296.29|302.29|296.29|0
1644259350000|2022-02-07 18:42:30|302.35|296.35|302.35|296.35|302.35|296.35|302.35|296.35|0
1644259370000|2022-02-07 18:42:50|302.37|296.37|302.36|296.36|302.37|296.37|302.36|296.36|0
1644259380000|2022-02-07 18:43:00|302.38|296.38|302.39|296.39|302.39|296.39|302.38|296.38|0
1644259390000|2022-02-07 18:43:10|302.45|296.45|302.67|296.67|302.67|296.67|302.45|296.45|0
1644259400000|2022-02-07 18:43:20|302.7|296.7|302.7|296.7|302.71|296.71|302.7|296.7|0
1644259430000|2022-02-07 18:43:50|302.71|296.71|302.8|296.8|302.8|296.8|302.71|296.71|0
1644259440000|2022-02-07 18:44:00|302.83|296.83|302.83|296.83|302.83|296.83|302.83|296.83|0
1644259460000|2022-02-07 18:44:20|302.8|296.8|302.78|296.78|302.8|296.8|302.78|296.78|0
1644259470000|2022-02-07 18:44:30|302.79|296.79|302.77|296.77|302.79|296.79|302.77|296.77|0
1644259480000|2022-02-07 18:44:40|302.78|296.78|302.78|296.78|302.78|296.78|302.78|296.78|0
1644259500000|2022-02-07 18:45:00|302.77|296.77|302.79|296.79|302.82|296.82|302.77|296.77|0
1644259520000|2022-02-07 18:45:20|302.78|296.78|302.78|296.78|302.78|296.78|302.78|296.78|0
1644259530000|2022-02-07 18:45:30|302.79|296.79|302.75|296.75|302.79|296.79|302.75|296.75|0
1644259540000|2022-02-07 18:45:40|302.69|296.69|302.69|296.69|302.69|296.69|302.69|296.69|0
1644259550000|2022-02-07 18:45:50|302.7|296.7|302.76|296.76|302.76|296.76|302.7|296.7|0
1644259560000|2022-02-07 18:46:00|302.77|296.77|302.8|296.8|302.8|296.8|302.77|296.77|0
1644259600000|2022-02-07 18:46:40|302.83|296.83|302.84|296.84|302.85|296.85|302.83|296.83|0
1644259610000|2022-02-07 18:46:50|302.83|296.83|302.83|296.83|302.83|296.83|302.83|296.83|0
1644259630000|2022-02-07 18:47:10|302.79|296.79|302.73|296.73|302.79|296.79|302.72|296.72|0
1644259640000|2022-02-07 18:47:20|302.72|296.72|302.69|296.69|302.72|296.72|302.69|296.69|0
1644259680000|2022-02-07 18:48:00|302.68|296.68|302.62|296.62|302.68|296.68|302.61|296.61|0
1644259690000|2022-02-07 18:48:10|302.58|296.58|302.55|296.55|302.58|296.58|302.55|296.55|0
1644259710000|2022-02-07 18:48:30|302.57|296.57|302.57|296.57|302.57|296.57|302.57|296.57|0
1644259720000|2022-02-07 18:48:40|302.58|296.58|302.58|296.58|302.58|296.58|302.58|296.58|0
1644259730000|2022-02-07 18:48:50|302.55|296.55|302.55|296.55|302.55|296.55|302.55|296.55|0
1644259740000|2022-02-07 18:49:00|302.62|296.62|302.78|296.78|302.78|296.78|302.62|296.62|0
1644259750000|2022-02-07 18:49:10|302.7|296.7|302.51|296.51|302.7|296.7|302.51|296.51|0
1644259760000|2022-02-07 18:49:20|302.5|296.5|302.29|296.29|302.5|296.5|302.29|296.29|0
1644259770000|2022-02-07 18:49:30|302.27|296.27|302.28|296.28|302.28|296.28|302.27|296.27|0
1644259780000|2022-02-07 18:49:40|302.23|296.23|302.11|296.11|302.23|296.23|302.11|296.11|0
1644259790000|2022-02-07 18:49:50|301.98|295.98|301.98|295.98|301.98|295.98|301.98|295.98|0
1644259800000|2022-02-07 18:50:00|301.97|295.97|301.92|295.92|301.97|295.97|301.92|295.92|0
1644259810000|2022-02-07 18:50:10|301.91|295.91|301.9|295.9|301.91|295.91|301.9|295.9|0
1644259830000|2022-02-07 18:50:30|301.91|295.91|301.94|295.94|301.94|295.94|301.91|295.91|0
1644259840000|2022-02-07 18:50:40|301.89|295.89|301.89|295.89|301.89|295.89|301.89|295.89|0
1644259870000|2022-02-07 18:51:10|301.8|295.8|301.77|295.77|301.8|295.8|301.77|295.77|0
1644259880000|2022-02-07 18:51:20|301.79|295.79|301.79|295.79|301.79|295.79|301.79|295.79|0
1644259890000|2022-02-07 18:51:30|301.77|295.77|301.77|295.77|301.77|295.77|301.77|295.77|0
1644259900000|2022-02-07 18:51:40|301.76|295.76|301.77|295.77|301.77|295.77|301.76|295.76|0
1644259910000|2022-02-07 18:51:50|301.78|295.78|301.84|295.84|301.84|295.84|301.78|295.78|0
1644259920000|2022-02-07 18:52:00|301.85|295.85|301.87|295.87|301.88|295.88|301.85|295.85|0
1644259930000|2022-02-07 18:52:10|301.9|295.9|301.92|295.92|301.92|295.92|301.9|295.9|0
1644259940000|2022-02-07 18:52:20|301.89|295.89|301.9|295.9|301.9|295.9|301.89|295.89|0
1644259950000|2022-02-07 18:52:30|301.89|295.89|301.9|295.9|301.9|295.9|301.89|295.89|0
1644259980000|2022-02-07 18:53:00|301.85|295.85|301.7|295.7|301.85|295.85|301.7|295.7|0
1644259990000|2022-02-07 18:53:10|301.69|295.69|301.64|295.64|301.69|295.69|301.64|295.64|0
1644260000000|2022-02-07 18:53:20|301.61|295.61|301.58|295.58|301.61|295.61|301.58|295.58|0
1644260010000|2022-02-07 18:53:30|301.57|295.57|301.56|295.56|301.57|295.57|301.56|295.56|0
1644260030000|2022-02-07 18:53:50|301.59|295.59|301.59|295.59|301.59|295.59|301.59|295.59|0
1644260040000|2022-02-07 18:54:00|301.55|295.55|301.55|295.55|301.55|295.55|301.55|295.55|0
1644260060000|2022-02-07 18:54:20|301.53|295.53|301.53|295.53|301.53|295.53|301.53|295.53|0
1644260070000|2022-02-07 18:54:30|301.52|295.52|301.53|295.53|301.53|295.53|301.52|295.52|0
1644260100000|2022-02-07 18:55:00|301.55|295.55|301.55|295.55|301.55|295.55|301.55|295.55|0
1644260110000|2022-02-07 18:55:10|301.54|295.54|301.61|295.61|301.61|295.61|301.54|295.54|0
1644260120000|2022-02-07 18:55:20|301.65|295.65|301.67|295.67|301.67|295.67|301.65|295.65|0
1644260130000|2022-02-07 18:55:30|301.66|295.66|301.66|295.66|301.66|295.66|301.66|295.66|0
1644260140000|2022-02-07 18:55:40|301.65|295.65|301.65|295.65|301.65|295.65|301.65|295.65|0
1644260150000|2022-02-07 18:55:50|301.66|295.66|301.69|295.69|301.69|295.69|301.66|295.66|0
1644260160000|2022-02-07 18:56:00|301.68|295.68|301.88|295.88|301.88|295.88|301.68|295.68|0
1644260170000|2022-02-07 18:56:10|301.91|295.91|301.92|295.92|301.92|295.92|301.91|295.91|0
1644260180000|2022-02-07 18:56:20|301.89|295.89|301.89|295.89|301.89|295.89|301.89|295.89|0
1644260190000|2022-02-07 18:56:30|301.87|295.87|301.86|295.86|301.87|295.87|301.86|295.86|0
1644260200000|2022-02-07 18:56:40|301.88|295.88|301.88|295.88|301.88|295.88|301.88|295.88|0
1644260220000|2022-02-07 18:57:00|301.74|295.74|301.93|295.93|301.93|295.93|301.71|295.71|0
1644260230000|2022-02-07 18:57:10|301.89|295.89|301.89|295.89|301.89|295.89|301.89|295.89|0
1644260240000|2022-02-07 18:57:20|302.03|296.03|302.03|296.03|302.03|296.03|302.03|296.03|0
1644260250000|2022-02-07 18:57:30|302.04|296.04|302.03|296.03|302.04|296.04|302.03|296.03|0
1644260270000|2022-02-07 18:57:50|302.04|296.04|302.04|296.04|302.04|296.04|302.04|296.04|0
1644260280000|2022-02-07 18:58:00|302.02|296.02|301.96|295.96|302.04|296.04|301.96|295.96|0
1644260320000|2022-02-07 18:58:40|301.97|295.97|302|296|302.01|296.01|301.96|295.96|0
1644260330000|2022-02-07 18:58:50|302.01|296.01|302.04|296.04|302.04|296.04|302|296|0
1644260340000|2022-02-07 18:59:00|302.03|296.03|302.1|296.1|302.1|296.1|302.03|296.03|0
1644260350000|2022-02-07 18:59:10|302.15|296.15|302.19|296.19|302.19|296.19|302.15|296.15|0
1644260370000|2022-02-07 18:59:30|302.21|296.21|302.21|296.21|302.22|296.22|302.21|296.21|0
1644260380000|2022-02-07 18:59:40|302.23|296.23|302.19|296.19|302.23|296.23|302.19|296.19|0
1644260390000|2022-02-07 18:59:50|302.18|296.18|302.18|296.18|302.19|296.19|302.18|296.18|0
1644260400000|2022-02-07 19:00:00|302.17|296.17|302.17|296.17|302.17|296.17|302.17|296.17|0
1644260420000|2022-02-07 19:00:20|302.16|296.16|302.17|296.17|302.17|296.17|302.16|296.16|0
1644260430000|2022-02-07 19:00:30|302.18|296.18|302.18|296.18|302.19|296.19|302.17|296.17|0
1644260440000|2022-02-07 19:00:40|302.19|296.19|302.19|296.19|302.19|296.19|302.19|296.19|0
1644260450000|2022-02-07 19:00:50|302.22|296.22|302.18|296.18|302.22|296.22|302.18|296.18|0
1644260460000|2022-02-07 19:01:00|302.19|296.19|302.18|296.18|302.2|296.2|302.18|296.18|0
1644260470000|2022-02-07 19:01:10|302.19|296.19|302.18|296.18|302.19|296.19|302.18|296.18|0
1644260480000|2022-02-07 19:01:20|302.19|296.19|302.18|296.18|302.19|296.19|302.18|296.18|0
1644260490000|2022-02-07 19:01:30|302.19|296.19|302.18|296.18|302.19|296.19|302.18|296.18|0
1644260500000|2022-02-07 19:01:40|302.19|296.19|302.18|296.18|302.19|296.19|302.18|296.18|0
1644260510000|2022-02-07 19:01:50|302.17|296.17|302.14|296.14|302.17|296.17|302.14|296.14|0
1644260520000|2022-02-07 19:02:00|302.12|296.12|302.12|296.12|302.12|296.12|302.12|296.12|0
1644260530000|2022-02-07 19:02:10|302.11|296.11|302.14|296.14|302.14|296.14|302.11|296.11|0
1644260540000|2022-02-07 19:02:20|302.13|296.13|302.09|296.09|302.14|296.14|302.09|296.09|0
1644260550000|2022-02-07 19:02:30|302.06|296.06|302.06|296.06|302.06|296.06|302.06|296.06|0
1644260560000|2022-02-07 19:02:40|302.04|296.04|302.07|296.07|302.07|296.07|302.04|296.04|0
1644260570000|2022-02-07 19:02:50|302.03|296.03|302.03|296.03|302.03|296.03|302.03|296.03|0
1644260600000|2022-02-07 19:03:20|301.99|295.99|301.95|295.95|301.99|295.99|301.94|295.94|0
1644260610000|2022-02-07 19:03:30|301.94|295.94|301.96|295.96|301.96|295.96|301.94|295.94|0
1644260620000|2022-02-07 19:03:40|301.97|295.97|301.97|295.97|301.97|295.97|301.97|295.97|0
1644260630000|2022-02-07 19:03:50|301.95|295.95|301.96|295.96|301.96|295.96|301.95|295.95|0
1644260640000|2022-02-07 19:04:00|301.89|295.89|301.9|295.9|301.9|295.9|301.89|295.89|0
1644260650000|2022-02-07 19:04:10|301.89|295.89|301.89|295.89|301.89|295.89|301.89|295.89|0
1644260660000|2022-02-07 19:04:20|301.75|295.75|301.75|295.75|301.75|295.75|301.75|295.75|0
1644260690000|2022-02-07 19:04:50|301.73|295.73|301.74|295.74|301.74|295.74|301.73|295.73|0
1644260700000|2022-02-07 19:05:00|301.76|295.76|301.72|295.72|301.76|295.76|301.72|295.72|0
1644260710000|2022-02-07 19:05:10|301.74|295.74|301.77|295.77|301.77|295.77|301.74|295.74|0
1644260760000|2022-02-07 19:06:00|301.78|295.78|301.78|295.78|301.78|295.78|301.77|295.77|0
1644260780000|2022-02-07 19:06:20|301.8|295.8|301.8|295.8|301.8|295.8|301.8|295.8|0
1644260790000|2022-02-07 19:06:30|301.77|295.77|301.79|295.79|301.79|295.79|301.77|295.77|0
1644260800000|2022-02-07 19:06:40|301.78|295.78|301.79|295.79|301.79|295.79|301.78|295.78|0
1644260810000|2022-02-07 19:06:50|301.78|295.78|301.79|295.79|301.79|295.79|301.78|295.78|0
1644260820000|2022-02-07 19:07:00|301.78|295.78|301.79|295.79|301.79|295.79|301.78|295.78|0
1644260830000|2022-02-07 19:07:10|301.75|295.75|301.81|295.81|301.81|295.81|301.75|295.75|0
1644260840000|2022-02-07 19:07:20|301.79|295.79|301.82|295.82|301.83|295.83|301.79|295.79|0
1644260850000|2022-02-07 19:07:30|301.73|295.73|301.72|295.72|301.73|295.73|301.72|295.72|0
1644260870000|2022-02-07 19:07:50|301.68|295.68|301.68|295.68|301.69|295.69|301.68|295.68|0
1644260880000|2022-02-07 19:08:00|301.64|295.64|301.59|295.59|301.64|295.64|301.58|295.58|0
1644260890000|2022-02-07 19:08:10|301.57|295.57|301.42|295.42|301.57|295.57|301.42|295.42|0
1644260900000|2022-02-07 19:08:20|301.4|295.4|301.41|295.41|301.42|295.42|301.4|295.4|0
1644260910000|2022-02-07 19:08:30|301.4|295.4|301.39|295.39|301.4|295.4|301.39|295.39|0
1644260920000|2022-02-07 19:08:40|301.53|295.53|301.51|295.51|301.53|295.53|301.5|295.5|0
1644260950000|2022-02-07 19:09:10|301.5|295.5|301.53|295.53|301.54|295.54|301.5|295.5|0
1644260960000|2022-02-07 19:09:20|301.5|295.5|301.5|295.5|301.51|295.51|301.5|295.5|0
1644260970000|2022-02-07 19:09:30|301.51|295.51|301.5|295.5|301.51|295.51|301.5|295.5|0
1644260980000|2022-02-07 19:09:40|301.55|295.55|301.43|295.43|301.55|295.55|301.41|295.41|0
1644260990000|2022-02-07 19:09:50|301.37|295.37|301.22|295.22|301.37|295.37|301.22|295.22|0
1644261000000|2022-02-07 19:10:00|301.23|295.23|301.28|295.28|301.28|295.28|301.23|295.23|0
1644261010000|2022-02-07 19:10:10|301.3|295.3|301.27|295.27|301.3|295.3|301.27|295.27|0
1644261020000|2022-02-07 19:10:20|301.31|295.31|301.33|295.33|301.33|295.33|301.31|295.31|0
1644261030000|2022-02-07 19:10:30|301.32|295.32|301.33|295.33|301.33|295.33|301.32|295.32|0
1644261050000|2022-02-07 19:10:50|301.32|295.32|301.32|295.32|301.32|295.32|301.32|295.32|0
1644261060000|2022-02-07 19:11:00|301.31|295.31|301.32|295.32|301.32|295.32|301.31|295.31|0
1644261070000|2022-02-07 19:11:10|301.55|295.55|301.55|295.55|301.55|295.55|301.55|295.55|0
1644261080000|2022-02-07 19:11:20|301.56|295.56|301.55|295.55|301.56|295.56|301.55|295.55|0
1644261090000|2022-02-07 19:11:30|301.56|295.56|301.56|295.56|301.56|295.56|301.56|295.56|0
1644261100000|2022-02-07 19:11:40|301.55|295.55|301.55|295.55|301.55|295.55|301.55|295.55|0
1644261120000|2022-02-07 19:12:00|301.56|295.56|301.56|295.56|301.56|295.56|301.56|295.56|0
1644261160000|2022-02-07 19:12:40|301.53|295.53|301.53|295.53|301.53|295.53|301.53|295.53|0
1644261170000|2022-02-07 19:12:50|301.54|295.54|301.61|295.61|301.61|295.61|301.53|295.53|0
1644261180000|2022-02-07 19:13:00|301.62|295.62|301.62|295.62|301.62|295.62|301.62|295.62|0
1644261200000|2022-02-07 19:13:20|301.6|295.6|301.6|295.6|301.6|295.6|301.6|295.6|0
1644261210000|2022-02-07 19:13:30|301.73|295.73|301.73|295.73|301.73|295.73|301.73|295.73|0
1644261220000|2022-02-07 19:13:40|301.74|295.74|301.74|295.74|301.74|295.74|301.74|295.74|0
1644261240000|2022-02-07 19:14:00|301.73|295.73|301.74|295.74|301.74|295.74|301.73|295.73|0
1644261280000|2022-02-07 19:14:40|301.76|295.76|301.76|295.76|301.76|295.76|301.76|295.76|0
1644261290000|2022-02-07 19:14:50|301.75|295.75|301.87|295.87|301.87|295.87|301.73|295.73|0
1644261300000|2022-02-07 19:15:00|301.84|295.84|301.88|295.88|301.88|295.88|301.84|295.84|0
1644261310000|2022-02-07 19:15:10|301.87|295.87|301.84|295.84|301.87|295.87|301.84|295.84|0
1644261320000|2022-02-07 19:15:20|301.83|295.83|301.8|295.8|301.83|295.83|301.8|295.8|0
1644261330000|2022-02-07 19:15:30|301.81|295.81|301.8|295.8|301.81|295.81|301.8|295.8|0
1644261340000|2022-02-07 19:15:40|301.81|295.81|301.81|295.81|301.81|295.81|301.8|295.8|0
1644261350000|2022-02-07 19:15:50|301.8|295.8|301.81|295.81|301.81|295.81|301.8|295.8|0
1644261360000|2022-02-07 19:16:00|301.82|295.82|301.81|295.81|301.82|295.82|301.81|295.81|0
1644261370000|2022-02-07 19:16:10|301.82|295.82|301.82|295.82|301.82|295.82|301.82|295.82|0
1644261390000|2022-02-07 19:16:30|301.77|295.77|301.84|295.84|301.84|295.84|301.77|295.77|0
1644261400000|2022-02-07 19:16:40|301.89|295.89|301.92|295.92|301.92|295.92|301.89|295.89|0
1644261420000|2022-02-07 19:17:00|301.89|295.89|302.01|296.01|302.01|296.01|301.89|295.89|0
1644261430000|2022-02-07 19:17:10|301.83|295.83|301.83|295.83|301.83|295.83|301.83|295.83|0
1644261440000|2022-02-07 19:17:20|301.94|295.94|301.94|295.94|301.94|295.94|301.94|295.94|0
1644261450000|2022-02-07 19:17:30|301.93|295.93|301.93|295.93|301.94|295.94|301.93|295.93|0
1644261460000|2022-02-07 19:17:40|301.84|295.84|301.84|295.84|301.84|295.84|301.84|295.84|0
1644261470000|2022-02-07 19:17:50|301.75|295.75|301.75|295.75|301.75|295.75|301.75|295.75|0
1644261480000|2022-02-07 19:18:00|301.76|295.76|301.76|295.76|301.76|295.76|301.75|295.75|0
1644261490000|2022-02-07 19:18:10|301.79|295.79|301.71|295.71|301.79|295.79|301.71|295.71|0
1644261500000|2022-02-07 19:18:20|301.68|295.68|301.68|295.68|301.68|295.68|301.68|295.68|0
1644261510000|2022-02-07 19:18:30|301.67|295.67|301.65|295.65|301.67|295.67|301.65|295.65|0
1644261530000|2022-02-07 19:18:50|301.53|295.53|301.53|295.53|301.53|295.53|301.53|295.53|0
1644261540000|2022-02-07 19:19:00|301.54|295.54|301.51|295.51|301.54|295.54|301.51|295.51|0
1644261550000|2022-02-07 19:19:10|301.5|295.5|301.5|295.5|301.5|295.5|301.5|295.5|0
1644261570000|2022-02-07 19:19:30|301.47|295.47|301.47|295.47|301.47|295.47|301.43|295.43|0
1644261580000|2022-02-07 19:19:40|301.48|295.48|301.49|295.49|301.49|295.49|301.48|295.48|0
1644261600000|2022-02-07 19:20:00|301.45|295.45|301.46|295.46|301.46|295.46|301.45|295.45|0
1644261610000|2022-02-07 19:20:10|301.62|295.62|301.62|295.62|301.63|295.63|301.62|295.62|0
1644261620000|2022-02-07 19:20:20|301.63|295.63|301.63|295.63|301.63|295.63|301.63|295.63|0
1644261630000|2022-02-07 19:20:30|301.66|295.66|301.69|295.69|301.69|295.69|301.66|295.66|0
1644261640000|2022-02-07 19:20:40|301.7|295.7|301.7|295.7|301.7|295.7|301.7|295.7|0
1644261650000|2022-02-07 19:20:50|301.69|295.69|301.74|295.74|301.74|295.74|301.69|295.69|0
1644261660000|2022-02-07 19:21:00|301.73|295.73|301.65|295.65|301.73|295.73|301.64|295.64|0
1644261670000|2022-02-07 19:21:10|301.64|295.64|301.64|295.64|301.64|295.64|301.64|295.64|0
1644261680000|2022-02-07 19:21:20|301.65|295.65|301.65|295.65|301.65|295.65|301.64|295.64|0
1644261690000|2022-02-07 19:21:30|301.64|295.64|301.65|295.65|301.65|295.65|301.64|295.64|0
1644261700000|2022-02-07 19:21:40|301.62|295.62|301.62|295.62|301.62|295.62|301.62|295.62|0
1644261730000|2022-02-07 19:22:10|301.63|295.63|301.62|295.62|301.63|295.63|301.62|295.62|0
1644261740000|2022-02-07 19:22:20|301.63|295.63|301.63|295.63|301.64|295.64|301.63|295.63|0
1644261750000|2022-02-07 19:22:30|301.6|295.6|301.57|295.57|301.6|295.6|301.57|295.57|0
1644261770000|2022-02-07 19:22:50|301.58|295.58|301.58|295.58|301.58|295.58|301.58|295.58|0
1644261780000|2022-02-07 19:23:00|301.55|295.55|301.52|295.52|301.55|295.55|301.52|295.52|0
1644261790000|2022-02-07 19:23:10|301.48|295.48|301.4|295.4|301.48|295.48|301.4|295.4|0
1644261800000|2022-02-07 19:23:20|301.41|295.41|301.35|295.35|301.41|295.41|301.35|295.35|0
1644261810000|2022-02-07 19:23:30|301.34|295.34|301.39|295.39|301.39|295.39|301.34|295.34|0
1644261820000|2022-02-07 19:23:40|301.4|295.4|301.46|295.46|301.47|295.47|301.39|295.39|0
1644261830000|2022-02-07 19:23:50|301.45|295.45|301.45|295.45|301.45|295.45|301.44|295.44|0
1644261840000|2022-02-07 19:24:00|301.46|295.46|301.45|295.45|301.46|295.46|301.45|295.45|0
1644261850000|2022-02-07 19:24:10|301.46|295.46|301.46|295.46|301.47|295.47|301.46|295.46|0
1644261870000|2022-02-07 19:24:30|301.44|295.44|301.44|295.44|301.45|295.45|301.44|295.44|0
1644261880000|2022-02-07 19:24:40|301.45|295.45|301.45|295.45|301.45|295.45|301.44|295.44|0
1644261890000|2022-02-07 19:24:50|301.44|295.44|301.45|295.45|301.45|295.45|301.44|295.44|0
1644261900000|2022-02-07 19:25:00|301.46|295.46|301.45|295.45|301.46|295.46|301.45|295.45|0
1644261910000|2022-02-07 19:25:10|301.46|295.46|301.46|295.46|301.46|295.46|301.46|295.46|0
1644261920000|2022-02-07 19:25:20|301.45|295.45|301.24|295.24|301.45|295.45|301.24|295.24|0
1644261930000|2022-02-07 19:25:30|301.26|295.26|301.25|295.25|301.26|295.26|301.25|295.25|0
1644261940000|2022-02-07 19:25:40|301.26|295.26|301.2|295.2|301.26|295.26|301.2|295.2|0
1644261950000|2022-02-07 19:25:50|301.21|295.21|301.2|295.2|301.21|295.21|301.2|295.2|0
1644261960000|2022-02-07 19:26:00|301.19|295.19|301.2|295.2|301.2|295.2|301.19|295.19|0
1644261990000|2022-02-07 19:26:30|301.21|295.21|301.2|295.2|301.21|295.21|301.16|295.16|0
1644262000000|2022-02-07 19:26:40|301.21|295.21|301.22|295.22|301.22|295.22|301.21|295.21|0
1644262010000|2022-02-07 19:26:50|301.24|295.24|301.24|295.24|301.24|295.24|301.24|295.24|0
1644262020000|2022-02-07 19:27:00|301.26|295.26|301.3|295.3|301.3|295.3|301.26|295.26|0
1644262030000|2022-02-07 19:27:10|301.29|295.29|301.31|295.31|301.31|295.31|301.28|295.28|0
1644262040000|2022-02-07 19:27:20|301.32|295.32|301.33|295.33|301.35|295.35|301.32|295.32|0
1644262050000|2022-02-07 19:27:30|301.34|295.34|301.33|295.33|301.34|295.34|301.33|295.33|0
1644262060000|2022-02-07 19:27:40|301.34|295.34|301.34|295.34|301.34|295.34|301.34|295.34|0
1644262070000|2022-02-07 19:27:50|301.37|295.37|301.36|295.36|301.37|295.37|301.36|295.36|0
1644262080000|2022-02-07 19:28:00|301.32|295.32|301.32|295.32|301.32|295.32|301.31|295.31|0
1644262090000|2022-02-07 19:28:10|301.3|295.3|301.3|295.3|301.32|295.32|301.3|295.3|0
1644262140000|2022-02-07 19:29:00|301.32|295.32|301.33|295.33|301.33|295.33|301.32|295.32|0
1644262150000|2022-02-07 19:29:10|301.35|295.35|301.49|295.49|301.49|295.49|301.34|295.34|0
1644262160000|2022-02-07 19:29:20|301.51|295.51|301.58|295.58|301.58|295.58|301.51|295.51|0
1644262180000|2022-02-07 19:29:40|301.59|295.59|301.57|295.57|301.59|295.59|301.57|295.57|0
1644262190000|2022-02-07 19:29:50|301.51|295.51|301.51|295.51|301.51|295.51|301.51|295.51|0
1644262200000|2022-02-07 19:30:00|301.52|295.52|301.59|295.59|301.6|295.6|301.52|295.52|0
1644262210000|2022-02-07 19:30:10|301.6|295.6|301.62|295.62|301.62|295.62|301.6|295.6|0
1644262220000|2022-02-07 19:30:20|301.63|295.63|301.67|295.67|301.67|295.67|301.63|295.63|0
1644262230000|2022-02-07 19:30:30|301.68|295.68|301.68|295.68|301.68|295.68|301.68|295.68|0
1644262240000|2022-02-07 19:30:40|301.67|295.67|301.69|295.69|301.69|295.69|301.67|295.67|0
1644262260000|2022-02-07 19:31:00|301.68|295.68|301.68|295.68|301.68|295.68|301.68|295.68|0
1644262280000|2022-02-07 19:31:20|301.67|295.67|301.65|295.65|301.67|295.67|301.65|295.65|0
1644262290000|2022-02-07 19:31:30|301.77|295.77|301.77|295.77|301.77|295.77|301.77|295.77|0
1644262300000|2022-02-07 19:31:40|301.76|295.76|301.8|295.8|301.8|295.8|301.76|295.76|0
1644262310000|2022-02-07 19:31:50|301.77|295.77|301.81|295.81|301.82|295.82|301.76|295.76|0
1644262320000|2022-02-07 19:32:00|301.82|295.82|301.82|295.82|301.82|295.82|301.81|295.81|0
1644262340000|2022-02-07 19:32:20|301.83|295.83|301.84|295.84|301.84|295.84|301.83|295.83|0
1644262350000|2022-02-07 19:32:30|301.83|295.83|301.89|295.89|301.89|295.89|301.83|295.83|0
1644262360000|2022-02-07 19:32:40|301.9|295.9|301.94|295.94|301.94|295.94|301.9|295.9|0
1644262380000|2022-02-07 19:33:00|301.93|295.93|301.93|295.93|301.94|295.94|301.93|295.93|0
1644262400000|2022-02-07 19:33:20|301.96|295.96|301.97|295.97|301.97|295.97|301.96|295.96|0
1644262440000|2022-02-07 19:34:00|301.98|295.98|301.97|295.97|301.98|295.98|301.97|295.97|0
1644262450000|2022-02-07 19:34:10|301.99|295.99|301.99|295.99|301.99|295.99|301.99|295.99|0
1644262480000|2022-02-07 19:34:40|302.02|296.02|302.03|296.03|302.03|296.03|302.02|296.02|0
1644262490000|2022-02-07 19:34:50|302.02|296.02|302.03|296.03|302.03|296.03|302.02|296.02|0
1644262500000|2022-02-07 19:35:00|302.02|296.02|302.02|296.02|302.02|296.02|302.02|296.02|0
1644262520000|2022-02-07 19:35:20|302.03|296.03|302.12|296.12|302.12|296.12|302.02|296.02|0
1644262530000|2022-02-07 19:35:30|302.18|296.18|302.18|296.18|302.18|296.18|302.18|296.18|0
1644262540000|2022-02-07 19:35:40|302.2|296.2|302.2|296.2|302.21|296.21|302.2|296.2|0
1644262550000|2022-02-07 19:35:50|302.21|296.21|302.16|296.16|302.21|296.21|302.15|296.15|0
1644262560000|2022-02-07 19:36:00|302.21|296.21|302.26|296.26|302.26|296.26|302.2|296.2|0
1644262570000|2022-02-07 19:36:10|302.33|296.33|302.34|296.34|302.34|296.34|302.33|296.33|0
1644262580000|2022-02-07 19:36:20|302.35|296.35|302.35|296.35|302.35|296.35|302.35|296.35|0
1644262610000|2022-02-07 19:36:50|302.36|296.36|302.35|296.35|302.36|296.36|302.35|296.35|0
1644262620000|2022-02-07 19:37:00|302.36|296.36|302.35|296.35|302.36|296.36|302.35|296.35|0
1644262630000|2022-02-07 19:37:10|302.36|296.36|302.36|296.36|302.36|296.36|302.36|296.36|0
1644262640000|2022-02-07 19:37:20|302.37|296.37|302.37|296.37|302.38|296.38|302.37|296.37|0
1644262650000|2022-02-07 19:37:30|302.38|296.38|302.39|296.39|302.39|296.39|302.38|296.38|0
1644262670000|2022-02-07 19:37:50|302.38|296.38|302.38|296.38|302.38|296.38|302.38|296.38|0
1644262680000|2022-02-07 19:38:00|302.39|296.39|302.39|296.39|302.39|296.39|302.39|296.39|0
1644262690000|2022-02-07 19:38:10|302.38|296.38|302.43|296.43|302.43|296.43|302.38|296.38|0
1644262700000|2022-02-07 19:38:20|302.45|296.45|302.45|296.45|302.45|296.45|302.45|296.45|0
1644262710000|2022-02-07 19:38:30|302.44|296.44|302.43|296.43|302.44|296.44|302.43|296.43|0
1644262720000|2022-02-07 19:38:40|302.31|296.31|302.3|296.3|302.31|296.31|302.3|296.3|0
1644262730000|2022-02-07 19:38:50|302.26|296.26|302.25|296.25|302.26|296.26|302.25|296.25|0
1644262740000|2022-02-07 19:39:00|302.26|296.26|302.26|296.26|302.26|296.26|302.26|296.26|0
1644262750000|2022-02-07 19:39:10|302.25|296.25|302.25|296.25|302.25|296.25|302.25|296.25|0
1644262760000|2022-02-07 19:39:20|302.15|296.15|302.11|296.11|302.15|296.15|302.1|296.1|0
1644262770000|2022-02-07 19:39:30|302.07|296.07|302.07|296.07|302.07|296.07|302.06|296.06|0
1644262780000|2022-02-07 19:39:40|302.01|296.01|302.08|296.08|302.08|296.08|302.01|296.01|0
1644262790000|2022-02-07 19:39:50|302.07|296.07|302.08|296.08|302.08|296.08|302.07|296.07|0
1644262800000|2022-02-07 19:40:00|302.07|296.07|302.05|296.05|302.07|296.07|302.05|296.05|0
1644262810000|2022-02-07 19:40:10|302.04|296.04|302.03|296.03|302.04|296.04|302.03|296.03|0
1644262820000|2022-02-07 19:40:20|302.05|296.05|302.05|296.05|302.05|296.05|302.04|296.04|0
1644262830000|2022-02-07 19:40:30|302|296|301.91|295.91|302|296|301.91|295.91|0
1644262840000|2022-02-07 19:40:40|301.94|295.94|301.94|295.94|301.94|295.94|301.94|295.94|0
1644262850000|2022-02-07 19:40:50|301.95|295.95|301.95|295.95|301.95|295.95|301.95|295.95|0
1644262860000|2022-02-07 19:41:00|301.97|295.97|302.01|296.01|302.01|296.01|301.97|295.97|0
1644262870000|2022-02-07 19:41:10|301.99|295.99|302|296|302|296|301.96|295.96|0
1644262890000|2022-02-07 19:41:30|301.99|295.99|302.12|296.12|302.12|296.12|301.99|295.99|0
1644262900000|2022-02-07 19:41:40|302.11|296.11|302.11|296.11|302.11|296.11|302.11|296.11|0
1644262910000|2022-02-07 19:41:50|302.08|296.08|302.08|296.08|302.08|296.08|302.08|296.08|0
1644262920000|2022-02-07 19:42:00|302.11|296.11|302.17|296.17|302.17|296.17|302.11|296.11|0
1644262930000|2022-02-07 19:42:10|302.23|296.23|302.26|296.26|302.28|296.28|302.23|296.23|0
1644262940000|2022-02-07 19:42:20|302.22|296.22|302.34|296.34|302.35|296.35|302.22|296.22|0
1644262950000|2022-02-07 19:42:30|302.33|296.33|302.33|296.33|302.33|296.33|302.33|296.33|0
1644262960000|2022-02-07 19:42:40|302.34|296.34|302.35|296.35|302.35|296.35|302.34|296.34|0
1644262970000|2022-02-07 19:42:50|302.36|296.36|302.33|296.33|302.36|296.36|302.33|296.33|0
1644262980000|2022-02-07 19:43:00|302.34|296.34|302.38|296.38|302.38|296.38|302.34|296.34|0
1644262990000|2022-02-07 19:43:10|302.36|296.36|302.37|296.37|302.37|296.37|302.36|296.36|0
1644263000000|2022-02-07 19:43:20|302.36|296.36|302.35|296.35|302.36|296.36|302.35|296.35|0
1644263020000|2022-02-07 19:43:40|302.34|296.34|302.42|296.42|302.42|296.42|302.34|296.34|0
1644263030000|2022-02-07 19:43:50|302.43|296.43|302.43|296.43|302.43|296.43|302.42|296.42|0
1644263050000|2022-02-07 19:44:10|302.44|296.44|302.43|296.43|302.44|296.44|302.43|296.43|0
1644263060000|2022-02-07 19:44:20|302.46|296.46|302.52|296.52|302.52|296.52|302.46|296.46|0
1644263070000|2022-02-07 19:44:30|302.53|296.53|302.57|296.57|302.58|296.58|302.53|296.53|0
1644263080000|2022-02-07 19:44:40|302.58|296.58|302.5|296.5|302.58|296.58|302.5|296.5|0
1644263090000|2022-02-07 19:44:50|302.52|296.52|302.52|296.52|302.52|296.52|302.52|296.52|0
1644263100000|2022-02-07 19:45:00|302.53|296.53|302.69|296.69|302.69|296.69|302.53|296.53|0
1644263110000|2022-02-07 19:45:10|302.78|296.78|303.01|297.01|303.01|297.01|302.78|296.78|0
1644263120000|2022-02-07 19:45:20|303.03|297.03|302.98|296.98|303.03|297.03|302.98|296.98|0
1644263130000|2022-02-07 19:45:30|302.97|296.97|302.96|296.96|302.97|296.97|302.95|296.95|0
1644263140000|2022-02-07 19:45:40|303.02|297.02|303.03|297.03|303.03|297.03|303.02|297.02|0
1644263150000|2022-02-07 19:45:50|303.02|297.02|303.02|297.02|303.02|297.02|303.02|297.02|0
1644263160000|2022-02-07 19:46:00|303.01|297.01|303.02|297.02|303.02|297.02|303.01|297.01|0
1644263170000|2022-02-07 19:46:10|302.95|296.95|302.91|296.91|302.95|296.95|302.91|296.91|0
1644263180000|2022-02-07 19:46:20|302.89|296.89|302.92|296.92|302.92|296.92|302.89|296.89|0
1644263190000|2022-02-07 19:46:30|303.02|297.02|302.99|296.99|303.02|297.02|302.98|296.98|0
1644263200000|2022-02-07 19:46:40|303|297|303|297|303|297|303|297|0
1644263220000|2022-02-07 19:47:00|302.99|296.99|303|297|303|297|302.99|296.99|0
1644263230000|2022-02-07 19:47:10|302.97|296.97|302.88|296.88|302.97|296.97|302.88|296.88|0
1644263240000|2022-02-07 19:47:20|302.9|296.9|302.9|296.9|302.91|296.91|302.9|296.9|0
1644263250000|2022-02-07 19:47:30|302.91|296.91|302.91|296.91|302.91|296.91|302.91|296.91|0
1644263260000|2022-02-07 19:47:40|302.9|296.9|302.91|296.91|302.92|296.92|302.9|296.9|0
1644263270000|2022-02-07 19:47:50|302.9|296.9|302.9|296.9|302.91|296.91|302.9|296.9|0
1644263280000|2022-02-07 19:48:00|302.94|296.94|302.95|296.95|302.95|296.95|302.94|296.94|0
1644263290000|2022-02-07 19:48:10|302.94|296.94|303.05|297.05|303.05|297.05|302.94|296.94|0
1644263300000|2022-02-07 19:48:20|303.07|297.07|303.08|297.08|303.08|297.08|303.07|297.07|0
1644263310000|2022-02-07 19:48:30|303.13|297.13|303.13|297.13|303.13|297.13|303.13|297.13|0
1644263320000|2022-02-07 19:48:40|303.11|297.11|303.03|297.03|303.11|297.11|303.02|297.02|0
1644263330000|2022-02-07 19:48:50|303.02|297.02|303.06|297.06|303.07|297.07|303.02|297.02|0
1644263340000|2022-02-07 19:49:00|303.05|297.05|302.98|296.98|303.05|297.05|302.98|296.98|0
1644263350000|2022-02-07 19:49:10|302.97|296.97|302.9|296.9|302.99|296.99|302.9|296.9|0
1644263360000|2022-02-07 19:49:20|302.91|296.91|302.95|296.95|302.95|296.95|302.91|296.91|0
1644263370000|2022-02-07 19:49:30|302.78|296.78|302.78|296.78|302.78|296.78|302.78|296.78|0
1644263380000|2022-02-07 19:49:40|302.76|296.76|302.77|296.77|302.77|296.77|302.76|296.76|0
1644263390000|2022-02-07 19:49:50|302.76|296.76|302.77|296.77|302.77|296.77|302.76|296.76|0
1644263400000|2022-02-07 19:50:00|302.78|296.78|302.76|296.76|302.78|296.78|302.76|296.76|0
1644263410000|2022-02-07 19:50:10|302.77|296.77|302.77|296.77|302.77|296.77|302.77|296.77|0
1644263420000|2022-02-07 19:50:20|302.73|296.73|302.61|296.61|302.73|296.73|302.61|296.61|0
1644263430000|2022-02-07 19:50:30|302.59|296.59|302.59|296.59|302.59|296.59|302.59|296.59|0
1644263450000|2022-02-07 19:50:50|302.62|296.62|302.65|296.65|302.65|296.65|302.62|296.62|0
1644263470000|2022-02-07 19:51:10|302.66|296.66|302.69|296.69|302.69|296.69|302.66|296.66|0
1644263490000|2022-02-07 19:51:30|302.68|296.68|302.67|296.67|302.68|296.68|302.67|296.67|0
1644263500000|2022-02-07 19:51:40|302.68|296.68|302.7|296.7|302.7|296.7|302.68|296.68|0
1644263510000|2022-02-07 19:51:50|302.73|296.73|302.73|296.73|302.73|296.73|302.73|296.73|0
1644263520000|2022-02-07 19:52:00|302.74|296.74|302.74|296.74|302.74|296.74|302.74|296.74|0
1644263530000|2022-02-07 19:52:10|302.76|296.76|302.75|296.75|302.76|296.76|302.75|296.75|0
1644263540000|2022-02-07 19:52:20|302.76|296.76|302.76|296.76|302.76|296.76|302.75|296.75|0
1644263550000|2022-02-07 19:52:30|302.75|296.75|302.75|296.75|302.76|296.76|302.75|296.75|0
1644263560000|2022-02-07 19:52:40|302.76|296.76|302.75|296.75|302.76|296.76|302.75|296.75|0
1644263600000|2022-02-07 19:53:20|302.74|296.74|302.75|296.75|302.75|296.75|302.74|296.74|0
1644263610000|2022-02-07 19:53:30|302.74|296.74|302.74|296.74|302.74|296.74|302.74|296.74|0
1644263620000|2022-02-07 19:53:40|302.75|296.75|302.74|296.74|302.75|296.75|302.74|296.74|0
1644263640000|2022-02-07 19:54:00|302.73|296.73|302.76|296.76|302.76|296.76|302.73|296.73|0
1644263650000|2022-02-07 19:54:10|302.77|296.77|302.77|296.77|302.8|296.8|302.76|296.76|0
1644263660000|2022-02-07 19:54:20|302.76|296.76|302.77|296.77|302.77|296.77|302.76|296.76|0
1644263670000|2022-02-07 19:54:30|302.76|296.76|302.74|296.74|302.77|296.77|302.74|296.74|0
1644263680000|2022-02-07 19:54:40|302.84|296.84|302.84|296.84|302.84|296.84|302.84|296.84|0
1644263700000|2022-02-07 19:55:00|302.83|296.83|302.73|296.73|302.83|296.83|302.72|296.72|0
1644263710000|2022-02-07 19:55:10|302.72|296.72|302.69|296.69|302.73|296.73|302.69|296.69|0
1644263720000|2022-02-07 19:55:20|302.68|296.68|302.68|296.68|302.68|296.68|302.68|296.68|0
1644263730000|2022-02-07 19:55:30|302.72|296.72|302.7|296.7|302.72|296.72|302.7|296.7|0
1644263740000|2022-02-07 19:55:40|302.69|296.69|302.67|296.67|302.7|296.7|302.67|296.67|0
1644263750000|2022-02-07 19:55:50|302.68|296.68|302.68|296.68|302.69|296.69|302.67|296.67|0
1644263770000|2022-02-07 19:56:10|302.71|296.71|302.71|296.71|302.71|296.71|302.71|296.71|0
1644263790000|2022-02-07 19:56:30|302.65|296.65|302.65|296.65|302.65|296.65|302.65|296.65|0
1644263800000|2022-02-07 19:56:40|302.68|296.68|302.72|296.72|302.72|296.72|302.68|296.68|0
1644263810000|2022-02-07 19:56:50|302.78|296.78|302.73|296.73|302.8|296.8|302.73|296.73|0
1644263830000|2022-02-07 19:57:10|302.72|296.72|302.72|296.72|302.72|296.72|302.72|296.72|0
1644263840000|2022-02-07 19:57:20|302.71|296.71|302.77|296.77|302.77|296.77|302.71|296.71|0
1644263860000|2022-02-07 19:57:40|302.76|296.76|302.77|296.77|302.77|296.77|302.76|296.76|0
1644263870000|2022-02-07 19:57:50|302.76|296.76|302.76|296.76|302.76|296.76|302.76|296.76|0
1644263880000|2022-02-07 19:58:00|302.78|296.78|302.78|296.78|302.78|296.78|302.78|296.78|0
1644263890000|2022-02-07 19:58:10|302.79|296.79|302.77|296.77|302.79|296.79|302.76|296.76|0
1644263900000|2022-02-07 19:58:20|302.76|296.76|302.75|296.75|302.76|296.76|302.75|296.75|0
1644263930000|2022-02-07 19:58:50|302.78|296.78|302.76|296.76|302.78|296.78|302.76|296.76|0
1644263940000|2022-02-07 19:59:00|302.69|296.69|302.69|296.69|302.69|296.69|302.69|296.69|0
1644263970000|2022-02-07 19:59:30|302.7|296.7|302.7|296.7|302.7|296.7|302.7|296.7|0
1644263980000|2022-02-07 19:59:40|302.72|296.72|302.71|296.71|302.72|296.72|302.71|296.71|0
1644263990000|2022-02-07 19:59:50|302.73|296.73|302.69|296.69|302.73|296.73|302.69|296.69|0
1644264000000|2022-02-07 20:00:00|302.68|296.68|302.62|296.62|302.68|296.68|302.62|296.62|0
1644264010000|2022-02-07 20:00:10|302.6|296.6|302.6|296.6|302.6|296.6|302.6|296.6|0
1644264020000|2022-02-07 20:00:20|302.7|296.7|302.67|296.67|302.7|296.7|302.67|296.67|0
1644264030000|2022-02-07 20:00:30|302.66|296.66|302.76|296.76|302.77|296.77|302.66|296.66|0
1644264040000|2022-02-07 20:00:40|302.75|296.75|302.66|296.66|302.75|296.75|302.66|296.66|0
1644264050000|2022-02-07 20:00:50|302.67|296.67|302.65|296.65|302.67|296.67|302.65|296.65|0
1644264060000|2022-02-07 20:01:00|302.64|296.64|302.62|296.62|302.65|296.65|302.61|296.61|0
1644264070000|2022-02-07 20:01:10|302.63|296.63|302.68|296.68|302.69|296.69|302.59|296.59|0
1644264080000|2022-02-07 20:01:20|302.67|296.67|302.7|296.7|302.7|296.7|302.67|296.67|0
1644264090000|2022-02-07 20:01:30|302.71|296.71|302.79|296.79|302.79|296.79|302.7|296.7|0
1644264100000|2022-02-07 20:01:40|302.78|296.78|302.79|296.79|302.79|296.79|302.78|296.78|0
1644264110000|2022-02-07 20:01:50|302.73|296.73|302.73|296.73|302.74|296.74|302.73|296.73|0
1644264120000|2022-02-07 20:02:00|302.74|296.74|302.85|296.85|302.85|296.85|302.74|296.74|0
1644264130000|2022-02-07 20:02:10|302.84|296.84|302.85|296.85|302.85|296.85|302.84|296.84|0
1644264140000|2022-02-07 20:02:20|302.88|296.88|302.88|296.88|302.88|296.88|302.88|296.88|0
1644264150000|2022-02-07 20:02:30|302.85|296.85|302.83|296.83|302.85|296.85|302.83|296.83|0
1644264160000|2022-02-07 20:02:40|302.84|296.84|302.84|296.84|302.84|296.84|302.84|296.84|0
1644264170000|2022-02-07 20:02:50|302.85|296.85|302.86|296.86|302.87|296.87|302.84|296.84|0
1644264180000|2022-02-07 20:03:00|302.87|296.87|302.83|296.83|302.88|296.88|302.83|296.83|0
1644264190000|2022-02-07 20:03:10|302.8|296.8|302.79|296.79|302.8|296.8|302.79|296.79|0
1644264200000|2022-02-07 20:03:20|302.8|296.8|302.79|296.79|302.8|296.8|302.77|296.77|0
1644264210000|2022-02-07 20:03:30|302.8|296.8|302.76|296.76|302.8|296.8|302.76|296.76|0
1644264220000|2022-02-07 20:03:40|302.75|296.75|302.77|296.77|302.77|296.77|302.75|296.75|0
1644264230000|2022-02-07 20:03:50|302.84|296.84|302.85|296.85|302.85|296.85|302.84|296.84|0
1644264240000|2022-02-07 20:04:00|302.8|296.8|302.8|296.8|302.8|296.8|302.8|296.8|0
1644264250000|2022-02-07 20:04:10|302.77|296.77|302.77|296.77|302.77|296.77|302.76|296.76|0
1644264260000|2022-02-07 20:04:20|302.76|296.76|302.82|296.82|302.82|296.82|302.76|296.76|0
1644264270000|2022-02-07 20:04:30|302.81|296.81|302.83|296.83|302.83|296.83|302.81|296.81|0
1644264280000|2022-02-07 20:04:40|302.84|296.84|302.85|296.85|302.85|296.85|302.84|296.84|0
1644264290000|2022-02-07 20:04:50|302.86|296.86|302.85|296.85|302.86|296.86|302.85|296.85|0
1644264300000|2022-02-07 20:05:00|302.86|296.86|302.85|296.85|302.86|296.86|302.83|296.83|0
1644264310000|2022-02-07 20:05:10|302.87|296.87|302.87|296.87|302.87|296.87|302.87|296.87|0
1644264320000|2022-02-07 20:05:20|302.88|296.88|302.88|296.88|302.91|296.91|302.88|296.88|0
1644264330000|2022-02-07 20:05:30|302.94|296.94|303.02|297.02|303.03|297.03|302.92|296.92|0
1644264340000|2022-02-07 20:05:40|302.99|296.99|303.01|297.01|303.01|297.01|302.98|296.98|0
1644264360000|2022-02-07 20:06:00|303|297|303.02|297.02|303.02|297.02|303|297|0
1644264370000|2022-02-07 20:06:10|303.06|297.06|303.06|297.06|303.08|297.08|303.06|297.06|0
1644264380000|2022-02-07 20:06:20|303.02|297.02|303.02|297.02|303.02|297.02|303.02|297.02|0
1644264390000|2022-02-07 20:06:30|303.01|297.01|303.01|297.01|303.02|297.02|303.01|297.01|0
1644264400000|2022-02-07 20:06:40|303.02|297.02|303.02|297.02|303.02|297.02|303.02|297.02|0
1644264410000|2022-02-07 20:06:50|303.03|297.03|303.04|297.04|303.04|297.04|303.02|297.02|0
1644264420000|2022-02-07 20:07:00|303.03|297.03|303.2|297.2|303.2|297.2|302.95|296.95|0
1644264430000|2022-02-07 20:07:10|303.16|297.16|303.17|297.17|303.17|297.17|303.13|297.13|0
1644264440000|2022-02-07 20:07:20|303.16|297.16|303.14|297.14|303.16|297.16|303.14|297.14|0
1644264450000|2022-02-07 20:07:30|303.12|297.12|303.12|297.12|303.12|297.12|303.12|297.12|0
1644264460000|2022-02-07 20:07:40|303.25|297.25|303.25|297.25|303.25|297.25|303.25|297.25|0
1644264470000|2022-02-07 20:07:50|303.24|297.24|303.3|297.3|303.3|297.3|303.24|297.24|0
1644264480000|2022-02-07 20:08:00|303.46|297.46|303.44|297.44|303.46|297.46|303.44|297.44|0
1644264490000|2022-02-07 20:08:10|303.36|297.36|303.31|297.31|303.36|297.36|303.3|297.3|0
1644264500000|2022-02-07 20:08:20|303.36|297.36|303.18|297.18|303.36|297.36|303.18|297.18|0
1644264530000|2022-02-07 20:08:50|303.17|297.17|303.17|297.17|303.17|297.17|303.17|297.17|0
1644264540000|2022-02-07 20:09:00|303.18|297.18|303.18|297.18|303.18|297.18|303.17|297.17|0
1644264550000|2022-02-07 20:09:10|303.21|297.21|303.21|297.21|303.21|297.21|303.21|297.21|0
1644264560000|2022-02-07 20:09:20|303.2|297.2|303.21|297.21|303.21|297.21|303.2|297.2|0
1644264570000|2022-02-07 20:09:30|303.11|297.11|303.12|297.12|303.12|297.12|303.11|297.11|0
1644264580000|2022-02-07 20:09:40|303.11|297.11|303.34|297.34|303.34|297.34|303.11|297.11|0
1644264590000|2022-02-07 20:09:50|303.33|297.33|303.33|297.33|303.33|297.33|303.33|297.33|0
1644264600000|2022-02-07 20:10:00|303.35|297.35|303.19|297.19|303.35|297.35|303.19|297.19|0
1644264610000|2022-02-07 20:10:10|303.18|297.18|303.21|297.21|303.24|297.24|303.18|297.18|0
1644264620000|2022-02-07 20:10:20|303.22|297.22|303.24|297.24|303.24|297.24|303.2|297.2|0
1644264630000|2022-02-07 20:10:30|303.25|297.25|303.27|297.27|303.28|297.28|303.25|297.25|0
1644264640000|2022-02-07 20:10:40|303.28|297.28|303.28|297.28|303.28|297.28|303.28|297.28|0
1644264650000|2022-02-07 20:10:50|303.3|297.3|303.32|297.32|303.32|297.32|303.28|297.28|0
1644264660000|2022-02-07 20:11:00|303.29|297.29|303.33|297.33|303.33|297.33|303.29|297.29|0
1644264670000|2022-02-07 20:11:10|303.34|297.34|303.38|297.38|303.39|297.39|303.34|297.34|0
1644264680000|2022-02-07 20:11:20|303.39|297.39|303.52|297.52|303.52|297.52|303.37|297.37|0
1644264690000|2022-02-07 20:11:30|303.5|297.5|303.5|297.5|303.5|297.5|303.49|297.49|0
1644264700000|2022-02-07 20:11:40|303.46|297.46|303.46|297.46|303.46|297.46|303.46|297.46|0
1644264710000|2022-02-07 20:11:50|303.49|297.49|303.59|297.59|303.59|297.59|303.49|297.49|0
1644264720000|2022-02-07 20:12:00|303.64|297.64|303.54|297.54|303.64|297.64|303.54|297.54|0
1644264730000|2022-02-07 20:12:10|303.55|297.55|303.82|297.82|303.82|297.82|303.54|297.54|0
1644264750000|2022-02-07 20:12:30|303.83|297.83|303.86|297.86|303.86|297.86|303.83|297.83|0
1644264760000|2022-02-07 20:12:40|303.92|297.92|304.16|298.16|304.16|298.16|303.92|297.92|0
1644264770000|2022-02-07 20:12:50|304.22|298.22|304.25|298.25|304.25|298.25|304.22|298.22|0
1644264780000|2022-02-07 20:13:00|304.24|298.24|304.24|298.24|304.25|298.25|304.24|298.24|0
1644264790000|2022-02-07 20:13:10|304.25|298.25|304.24|298.24|304.26|298.26|304.24|298.24|0
1644264800000|2022-02-07 20:13:20|304.25|298.25|304.25|298.25|304.25|298.25|304.25|298.25|0
1644264810000|2022-02-07 20:13:30|304.29|298.29|304.36|298.36|304.36|298.36|304.29|298.29|0
1644264820000|2022-02-07 20:13:40|304.41|298.41|304.39|298.39|304.41|298.41|304.32|298.32|0
1644264830000|2022-02-07 20:13:50|304.38|298.38|304.32|298.32|304.38|298.38|304.32|298.32|0
1644264840000|2022-02-07 20:14:00|304.34|298.34|304.33|298.33|304.34|298.34|304.33|298.33|0
1644264850000|2022-02-07 20:14:10|304.3|298.3|304.31|298.31|304.31|298.31|304.3|298.3|0
1644264860000|2022-02-07 20:14:20|304.32|298.32|304.38|298.38|304.38|298.38|304.32|298.32|0
1644264870000|2022-02-07 20:14:30|304.39|298.39|304.37|298.37|304.39|298.39|304.37|298.37|0
1644264880000|2022-02-07 20:14:40|304.39|298.39|304.36|298.36|304.39|298.39|304.36|298.36|0
1644264890000|2022-02-07 20:14:50|304.37|298.37|304.51|298.51|304.51|298.51|304.37|298.37|0
1644264900000|2022-02-07 20:15:00|304.52|298.52|304.51|298.51|304.52|298.52|304.51|298.51|0
1644264910000|2022-02-07 20:15:10|304.52|298.52|304.54|298.54|304.57|298.57|304.51|298.51|0
1644264920000|2022-02-07 20:15:20|304.67|298.67|304.76|298.76|304.79|298.79|304.67|298.67|0
1644264930000|2022-02-07 20:15:30|304.75|298.75|304.84|298.84|304.84|298.84|304.75|298.75|0
1644264940000|2022-02-07 20:15:40|304.85|298.85|304.85|298.85|304.85|298.85|304.85|298.85|0
1644264950000|2022-02-07 20:15:50|304.86|298.86|304.92|298.92|304.92|298.92|304.86|298.86|0
1644264960000|2022-02-07 20:16:00|304.94|298.94|304.82|298.82|304.94|298.94|304.82|298.82|0
1644264970000|2022-02-07 20:16:10|304.78|298.78|304.78|298.78|304.78|298.78|304.78|298.78|0
1644264980000|2022-02-07 20:16:20|304.85|298.85|304.85|298.85|304.85|298.85|304.8|298.8|0
1644265000000|2022-02-07 20:16:40|304.84|298.84|304.86|298.86|304.86|298.86|304.84|298.84|0
1644265010000|2022-02-07 20:16:50|304.87|298.87|304.86|298.86|304.87|298.87|304.86|298.86|0
1644265030000|2022-02-07 20:17:10|304.87|298.87|304.93|298.93|304.96|298.96|304.87|298.87|0
1644265040000|2022-02-07 20:17:20|304.87|298.87|304.92|298.92|304.95|298.95|304.87|298.87|0
1644265050000|2022-02-07 20:17:30|304.94|298.94|304.93|298.93|304.94|298.94|304.93|298.93|0
1644265060000|2022-02-07 20:17:40|304.83|298.83|304.87|298.87|304.87|298.87|304.83|298.83|0
1644265070000|2022-02-07 20:17:50|304.96|298.96|304.96|298.96|304.96|298.96|304.96|298.96|0
1644265080000|2022-02-07 20:18:00|304.95|298.95|304.94|298.94|304.95|298.95|304.94|298.94|0
1644265100000|2022-02-07 20:18:20|304.93|298.93|305.04|299.04|305.04|299.04|304.93|298.93|0
1644265110000|2022-02-07 20:18:30|304.99|298.99|305.01|299.01|305.07|299.07|304.99|298.99|0
1644265120000|2022-02-07 20:18:40|305.02|299.02|304.87|298.87|305.05|299.05|304.87|298.87|0
1644265130000|2022-02-07 20:18:50|304.88|298.88|304.9|298.9|304.9|298.9|304.88|298.88|0
1644265140000|2022-02-07 20:19:00|304.89|298.89|304.88|298.88|304.89|298.89|304.88|298.88|0
1644265150000|2022-02-07 20:19:10|304.87|298.87|304.86|298.86|304.87|298.87|304.86|298.86|0
1644265160000|2022-02-07 20:19:20|304.85|298.85|304.85|298.85|304.86|298.86|304.85|298.85|0
1644265170000|2022-02-07 20:19:30|304.86|298.86|304.85|298.85|304.86|298.86|304.85|298.85|0
1644265180000|2022-02-07 20:19:40|304.79|298.79|304.8|298.8|304.8|298.8|304.79|298.79|0
1644265190000|2022-02-07 20:19:50|304.79|298.79|304.64|298.64|304.79|298.79|304.64|298.64|0
1644265200000|2022-02-07 20:20:00|304.57|298.57|304.56|298.56|304.57|298.57|304.56|298.56|0
1644265210000|2022-02-07 20:20:10|304.57|298.57|304.62|298.62|304.62|298.62|304.57|298.57|0
1644265220000|2022-02-07 20:20:20|304.63|298.63|304.57|298.57|304.68|298.68|304.57|298.57|0
1644265230000|2022-02-07 20:20:30|304.6|298.6|304.59|298.59|304.6|298.6|304.58|298.58|0
1644265250000|2022-02-07 20:20:50|304.58|298.58|304.66|298.66|304.67|298.67|304.58|298.58|0
1644265260000|2022-02-07 20:21:00|304.64|298.64|304.62|298.62|304.64|298.64|304.62|298.62|0
1644265270000|2022-02-07 20:21:10|304.67|298.67|304.67|298.67|304.67|298.67|304.67|298.67|0
1644265280000|2022-02-07 20:21:20|304.7|298.7|304.7|298.7|304.7|298.7|304.7|298.7|0
1644265290000|2022-02-07 20:21:30|304.69|298.69|304.76|298.76|304.95|298.95|304.69|298.69|0
1644265300000|2022-02-07 20:21:40|304.86|298.86|304.89|298.89|304.89|298.89|304.86|298.86|0
1644265310000|2022-02-07 20:21:50|304.92|298.92|305.07|299.07|305.08|299.08|304.85|298.85|0
1644265320000|2022-02-07 20:22:00|305.09|299.09|304.94|298.94|305.09|299.09|304.94|298.94|0
1644265330000|2022-02-07 20:22:10|304.93|298.93|304.88|298.88|304.93|298.93|304.87|298.87|0
1644265340000|2022-02-07 20:22:20|304.87|298.87|304.75|298.75|304.87|298.87|304.75|298.75|0
1644265350000|2022-02-07 20:22:30|304.76|298.76|304.73|298.73|304.76|298.76|304.73|298.73|0
1644265360000|2022-02-07 20:22:40|304.74|298.74|304.68|298.68|304.74|298.74|304.68|298.68|0
1644265370000|2022-02-07 20:22:50|304.74|298.74|304.77|298.77|304.81|298.81|304.74|298.74|0
1644265380000|2022-02-07 20:23:00|304.71|298.71|304.7|298.7|304.71|298.71|304.7|298.7|0
1644265390000|2022-02-07 20:23:10|304.71|298.71|304.71|298.71|304.71|298.71|304.71|298.71|0
1644265400000|2022-02-07 20:23:20|304.7|298.7|304.7|298.7|304.7|298.7|304.7|298.7|0
1644265410000|2022-02-07 20:23:30|304.69|298.69|304.69|298.69|304.69|298.69|304.68|298.68|0
1644265420000|2022-02-07 20:23:40|304.59|298.59|304.59|298.59|304.59|298.59|304.59|298.59|0
1644265430000|2022-02-07 20:23:50|304.58|298.58|304.62|298.62|304.62|298.62|304.58|298.58|0
1644265440000|2022-02-07 20:24:00|304.48|298.48|304.4|298.4|304.48|298.48|304.4|298.4|0
1644265450000|2022-02-07 20:24:10|304.39|298.39|304.37|298.37|304.39|298.39|304.35|298.35|0
1644265470000|2022-02-07 20:24:30|304.32|298.32|304.17|298.17|304.32|298.32|304.17|298.17|0
1644265480000|2022-02-07 20:24:40|304.14|298.14|304.11|298.11|304.14|298.14|304.11|298.11|0
1644265490000|2022-02-07 20:24:50|304.12|298.12|303.97|297.97|304.12|298.12|303.97|297.97|0
1644265500000|2022-02-07 20:25:00|303.81|297.81|303.78|297.78|303.81|297.81|303.77|297.77|0
1644265510000|2022-02-07 20:25:10|303.82|297.82|303.91|297.91|303.91|297.91|303.82|297.82|0
1644265520000|2022-02-07 20:25:20|303.9|297.9|303.89|297.89|303.9|297.9|303.89|297.89|0
1644265530000|2022-02-07 20:25:30|303.85|297.85|303.8|297.8|303.85|297.85|303.8|297.8|0
1644265540000|2022-02-07 20:25:40|303.76|297.76|303.72|297.72|303.76|297.76|303.72|297.72|0
1644265550000|2022-02-07 20:25:50|303.71|297.71|303.73|297.73|303.73|297.73|303.71|297.71|0
1644265560000|2022-02-07 20:26:00|303.77|297.77|303.76|297.76|303.77|297.77|303.72|297.72|0
1644265570000|2022-02-07 20:26:10|303.78|297.78|303.77|297.77|303.78|297.78|303.77|297.77|0
1644265580000|2022-02-07 20:26:20|303.76|297.76|303.82|297.82|303.82|297.82|303.76|297.76|0
1644265590000|2022-02-07 20:26:30|303.68|297.68|303.58|297.58|303.69|297.69|303.58|297.58|0
1644265600000|2022-02-07 20:26:40|303.59|297.59|303.6|297.6|303.6|297.6|303.59|297.59|0
1644265610000|2022-02-07 20:26:50|303.61|297.61|303.59|297.59|303.61|297.61|303.59|297.59|0
1644265620000|2022-02-07 20:27:00|303.56|297.56|303.55|297.55|303.56|297.56|303.55|297.55|0
1644265630000|2022-02-07 20:27:10|303.54|297.54|303.49|297.49|303.55|297.55|303.49|297.49|0
1644265640000|2022-02-07 20:27:20|303.48|297.48|303.48|297.48|303.48|297.48|303.48|297.48|0
1644265650000|2022-02-07 20:27:30|303.41|297.41|303.4|297.4|303.41|297.41|303.4|297.4|0
1644265660000|2022-02-07 20:27:40|303.41|297.41|303.36|297.36|303.41|297.41|303.36|297.36|0
1644265670000|2022-02-07 20:27:50|303.41|297.41|303.35|297.35|303.45|297.45|303.35|297.35|0
1644265680000|2022-02-07 20:28:00|303.28|297.28|303.28|297.28|303.28|297.28|303.28|297.28|0
1644265690000|2022-02-07 20:28:10|303.19|297.19|303.13|297.13|303.19|297.19|303.13|297.13|0
1644265700000|2022-02-07 20:28:20|303.1|297.1|303.15|297.15|303.17|297.17|303.1|297.1|0
1644265710000|2022-02-07 20:28:30|303.13|297.13|303.15|297.15|303.16|297.16|303.13|297.13|0
1644265720000|2022-02-07 20:28:40|303.01|297.01|302.99|296.99|303.01|297.01|302.98|296.98|0
1644265730000|2022-02-07 20:28:50|303.05|297.05|303.04|297.04|303.05|297.05|303.04|297.04|0
1644265740000|2022-02-07 20:29:00|303.03|297.03|302.9|296.9|303.03|297.03|302.9|296.9|0
1644265750000|2022-02-07 20:29:10|302.83|296.83|302.82|296.82|302.83|296.83|302.82|296.82|0
1644265760000|2022-02-07 20:29:20|302.91|296.91|302.9|296.9|302.91|296.91|302.9|296.9|0
1644265770000|2022-02-07 20:29:30|302.91|296.91|302.67|296.67|302.91|296.91|302.67|296.67|0
1644265780000|2022-02-07 20:29:40|302.66|296.66|302.46|296.46|302.66|296.66|302.46|296.46|0
1644265800000|2022-02-07 20:30:00|302.39|296.39|302.39|296.39|302.39|296.39|302.39|296.39|0
1644265810000|2022-02-07 20:30:10|302.35|296.35|302.45|296.45|302.45|296.45|302.28|296.28|0
1644265820000|2022-02-07 20:30:20|302.46|296.46|302.49|296.49|302.49|296.49|302.46|296.46|0
1644265830000|2022-02-07 20:30:30|302.4|296.4|302.46|296.46|302.46|296.46|302.35|296.35|0
1644265840000|2022-02-07 20:30:40|302.49|296.49|302.46|296.46|302.51|296.51|302.45|296.45|0
1644265850000|2022-02-07 20:30:50|302.36|296.36|302.36|296.36|302.37|296.37|302.36|296.36|0
1644265860000|2022-02-07 20:31:00|302.35|296.35|302.37|296.37|302.37|296.37|302.31|296.31|0
1644265870000|2022-02-07 20:31:10|302.4|296.4|302.41|296.41|302.41|296.41|302.4|296.4|0
1644265880000|2022-02-07 20:31:20|302.42|296.42|302.49|296.49|302.51|296.51|302.42|296.42|0
1644265890000|2022-02-07 20:31:30|302.48|296.48|302.49|296.49|302.49|296.49|302.48|296.48|0
1644265900000|2022-02-07 20:31:40|302.48|296.48|302.54|296.54|302.57|296.57|302.48|296.48|0
1644265910000|2022-02-07 20:31:50|302.56|296.56|302.56|296.56|302.56|296.56|302.56|296.56|0
1644265920000|2022-02-07 20:32:00|302.57|296.57|302.49|296.49|302.57|296.57|302.49|296.49|0
1644265930000|2022-02-07 20:32:10|302.48|296.48|302.45|296.45|302.48|296.48|302.45|296.45|0
1644265940000|2022-02-07 20:32:20|302.41|296.41|302.38|296.38|302.41|296.41|302.38|296.38|0
1644265950000|2022-02-07 20:32:30|302.39|296.39|302.31|296.31|302.39|296.39|302.3|296.3|0
1644265960000|2022-02-07 20:32:40|302.29|296.29|302.3|296.3|302.3|296.3|302.29|296.29|0
1644265970000|2022-02-07 20:32:50|302.28|296.28|302.28|296.28|302.28|296.28|302.28|296.28|0
1644265980000|2022-02-07 20:33:00|302.29|296.29|302.23|296.23|302.29|296.29|302.23|296.23|0
1644265990000|2022-02-07 20:33:10|302.18|296.18|302.09|296.09|302.19|296.19|302.09|296.09|0
1644266000000|2022-02-07 20:33:20|302.28|296.28|302.28|296.28|302.28|296.28|302.28|296.28|0
1644266010000|2022-02-07 20:33:30|302.32|296.32|302.37|296.37|302.37|296.37|302.31|296.31|0
1644266020000|2022-02-07 20:33:40|302.38|296.38|302.38|296.38|302.4|296.4|302.37|296.37|0
1644266030000|2022-02-07 20:33:50|302.37|296.37|302.34|296.34|302.37|296.37|302.26|296.26|0
1644266040000|2022-02-07 20:34:00|302.33|296.33|302.32|296.32|302.33|296.33|302.32|296.32|0
1644266050000|2022-02-07 20:34:10|302.31|296.31|302.32|296.32|302.32|296.32|302.31|296.31|0
1644266060000|2022-02-07 20:34:20|302.31|296.31|302.31|296.31|302.32|296.32|302.31|296.31|0
1644266070000|2022-02-07 20:34:30|302.32|296.32|302.32|296.32|302.32|296.32|302.31|296.31|0
1644266080000|2022-02-07 20:34:40|302.31|296.31|302.35|296.35|302.35|296.35|302.31|296.31|0
1644266090000|2022-02-07 20:34:50|302.32|296.32|302.18|296.18|302.32|296.32|302.1|296.1|0
1644266100000|2022-02-07 20:35:00|302.17|296.17|301.97|295.97|302.23|296.23|301.97|295.97|0
1644266110000|2022-02-07 20:35:10|301.98|295.98|301.98|295.98|301.98|295.98|301.98|295.98|0
1644266120000|2022-02-07 20:35:20|301.87|295.87|301.88|295.88|301.88|295.88|301.87|295.87|0
1644266130000|2022-02-07 20:35:30|301.86|295.86|301.9|295.9|301.9|295.9|301.86|295.86|0
1644266140000|2022-02-07 20:35:40|301.94|295.94|301.92|295.92|301.98|295.98|301.92|295.92|0
1644266150000|2022-02-07 20:35:50|301.86|295.86|301.87|295.87|301.87|295.87|301.85|295.85|0
1644266160000|2022-02-07 20:36:00|301.84|295.84|301.84|295.84|301.84|295.84|301.83|295.83|0
1644266170000|2022-02-07 20:36:10|301.81|295.81|301.81|295.81|301.81|295.81|301.81|295.81|0
1644266180000|2022-02-07 20:36:20|301.79|295.79|301.79|295.79|301.8|295.8|301.79|295.79|0
1644266190000|2022-02-07 20:36:30|301.77|295.77|301.81|295.81|301.81|295.81|301.77|295.77|0
1644266200000|2022-02-07 20:36:40|301.77|295.77|301.77|295.77|301.77|295.77|301.77|295.77|0
1644266210000|2022-02-07 20:36:50|301.76|295.76|301.85|295.85|301.86|295.86|301.76|295.76|0
1644266220000|2022-02-07 20:37:00|301.83|295.83|301.85|295.85|301.85|295.85|301.83|295.83|0
1644266230000|2022-02-07 20:37:10|301.86|295.86|301.86|295.86|301.86|295.86|301.86|295.86|0
1644266240000|2022-02-07 20:37:20|302|296|301.99|295.99|302|296|301.99|295.99|0
1644266250000|2022-02-07 20:37:30|301.96|295.96|301.96|295.96|301.96|295.96|301.96|295.96|0
1644266260000|2022-02-07 20:37:40|301.91|295.91|301.56|295.56|301.91|295.91|301.56|295.56|0
1644266270000|2022-02-07 20:37:50|301.55|295.55|301.43|295.43|301.55|295.55|301.43|295.43|0
1644266280000|2022-02-07 20:38:00|301.44|295.44|301.14|295.14|301.44|295.44|301.14|295.14|0
1644266290000|2022-02-07 20:38:10|301.08|295.08|300.91|294.91|301.08|295.08|300.91|294.91|0
1644266300000|2022-02-07 20:38:20|300.94|294.94|300.92|294.92|300.94|294.94|300.91|294.91|0
1644266310000|2022-02-07 20:38:30|300.91|294.91|300.69|294.69|300.91|294.91|300.69|294.69|0
1644266320000|2022-02-07 20:38:40|300.68|294.68|300.91|294.91|300.92|294.92|300.68|294.68|0
1644266330000|2022-02-07 20:38:50|300.84|294.84|300.84|294.84|300.84|294.84|300.84|294.84|0
1644266340000|2022-02-07 20:39:00|300.83|294.83|300.65|294.65|300.86|294.86|300.65|294.65|0
1644266350000|2022-02-07 20:39:10|300.68|294.68|300.49|294.49|300.68|294.68|300.49|294.49|0
1644266360000|2022-02-07 20:39:20|300.47|294.47|300.47|294.47|300.47|294.47|300.47|294.47|0
1644266370000|2022-02-07 20:39:30|300.37|294.37|300.3|294.3|300.38|294.38|300.3|294.3|0
1644266380000|2022-02-07 20:39:40|300.35|294.35|300.24|294.24|300.35|294.35|300.24|294.24|0
1644266390000|2022-02-07 20:39:50|300.15|294.15|300.18|294.18|300.34|294.34|300.15|294.15|0
1644266400000|2022-02-07 20:40:00|300.14|294.14|300.12|294.12|300.14|294.14|300.1|294.1|0
1644266410000|2022-02-07 20:40:10|300.1|294.1|300.04|294.04|300.14|294.14|300.04|294.04|0
1644266420000|2022-02-07 20:40:20|300.03|294.03|300.01|294.01|300.03|294.03|299.98|293.98|0
1644266430000|2022-02-07 20:40:30|299.98|293.98|300.08|294.08|300.08|294.08|299.9|293.9|0
1644266440000|2022-02-07 20:40:40|300.16|294.16|300.26|294.26|300.26|294.26|300.16|294.16|0
1644266450000|2022-02-07 20:40:50|300.29|294.29|300.31|294.31|300.31|294.31|300.29|294.29|0
1644266460000|2022-02-07 20:41:00|300.17|294.17|300.14|294.14|300.18|294.18|300.09|294.09|0
1644266470000|2022-02-07 20:41:10|300.16|294.16|300.06|294.06|300.16|294.16|300.06|294.06|0
1644266480000|2022-02-07 20:41:20|300.18|294.18|300.16|294.16|300.18|294.18|300.16|294.16|0
1644266490000|2022-02-07 20:41:30|300.18|294.18|300.22|294.22|300.23|294.23|300.18|294.18|0
1644266500000|2022-02-07 20:41:40|300.19|294.19|300.18|294.18|300.19|294.19|300.18|294.18|0
1644266510000|2022-02-07 20:41:50|300.16|294.16|300.17|294.17|300.22|294.22|300.15|294.15|0
1644266520000|2022-02-07 20:42:00|300.18|294.18|300.21|294.21|300.21|294.21|300.09|294.09|0
1644266530000|2022-02-07 20:42:10|300.24|294.24|300.24|294.24|300.28|294.28|300.22|294.22|0
1644266550000|2022-02-07 20:42:30|300.31|294.31|300.3|294.3|300.31|294.31|300.3|294.3|0
1644266570000|2022-02-07 20:42:50|300.31|294.31|300.4|294.4|300.4|294.4|300.31|294.31|0
1644266580000|2022-02-07 20:43:00|300.36|294.36|300.36|294.36|300.36|294.36|300.36|294.36|0
1644266590000|2022-02-07 20:43:10|300.27|294.27|300.27|294.27|300.27|294.27|300.26|294.26|0
1644266600000|2022-02-07 20:43:20|300.26|294.26|300.31|294.31|300.31|294.31|300.26|294.26|0
1644266610000|2022-02-07 20:43:30|300.36|294.36|300.43|294.43|300.43|294.43|300.36|294.36|0
1644266620000|2022-02-07 20:43:40|300.42|294.42|300.43|294.43|300.43|294.43|300.42|294.42|0
1644266630000|2022-02-07 20:43:50|300.46|294.46|300.46|294.46|300.46|294.46|300.44|294.44|0
1644266640000|2022-02-07 20:44:00|300.45|294.45|300.45|294.45|300.45|294.45|300.45|294.45|0
1644266650000|2022-02-07 20:44:10|300.42|294.42|300.37|294.37|300.42|294.42|300.35|294.35|0
1644266660000|2022-02-07 20:44:20|300.38|294.38|300.32|294.32|300.38|294.38|300.32|294.32|0
1644266670000|2022-02-07 20:44:30|300.33|294.33|300.35|294.35|300.39|294.39|300.33|294.33|0
1644266680000|2022-02-07 20:44:40|300.32|294.32|300.28|294.28|300.32|294.32|300.27|294.27|0
1644266700000|2022-02-07 20:45:00|300.21|294.21|299.64|293.64|300.21|294.21|299.64|293.64|0
1644266710000|2022-02-07 20:45:10|299.62|293.62|299.62|293.62|299.62|293.62|299.62|293.62|0
1644266720000|2022-02-07 20:45:20|299.61|293.61|299.61|293.61|299.63|293.63|299.61|293.61|0
1644266730000|2022-02-07 20:45:30|299.62|293.62|299.66|293.66|299.66|293.66|299.62|293.62|0
1644266740000|2022-02-07 20:45:40|299.65|293.65|299.64|293.64|299.66|293.66|299.64|293.64|0
1644266750000|2022-02-07 20:45:50|299.71|293.71|299.74|293.74|299.74|293.74|299.71|293.71|0
1644266760000|2022-02-07 20:46:00|299.63|293.63|299.67|293.67|299.68|293.68|299.62|293.62|0
1644266770000|2022-02-07 20:46:10|299.65|293.65|299.63|293.63|299.65|293.65|299.62|293.62|0
1644266780000|2022-02-07 20:46:20|299.66|293.66|299.65|293.65|299.66|293.66|299.65|293.65|0
1644266790000|2022-02-07 20:46:30|299.58|293.58|299.58|293.58|299.58|293.58|299.57|293.57|0
1644266810000|2022-02-07 20:46:50|299.56|293.56|299.51|293.51|299.56|293.56|299.5|293.5|0
1644266820000|2022-02-07 20:47:00|299.5|293.5|299.39|293.39|299.5|293.5|299.39|293.39|0
1644266830000|2022-02-07 20:47:10|299.31|293.31|299.32|293.32|299.32|293.32|299.31|293.31|0
1644266840000|2022-02-07 20:47:20|299.48|293.48|299.5|293.5|299.5|293.5|299.48|293.48|0
1644266860000|2022-02-07 20:47:40|299.51|293.51|299.55|293.55|299.55|293.55|299.49|293.49|0
1644266870000|2022-02-07 20:47:50|299.56|293.56|299.74|293.74|299.76|293.76|299.55|293.55|0
1644266880000|2022-02-07 20:48:00|299.75|293.75|299.71|293.71|299.76|293.76|299.71|293.71|0
1644266890000|2022-02-07 20:48:10|299.72|293.72|299.81|293.81|299.81|293.81|299.71|293.71|0
1644266900000|2022-02-07 20:48:20|299.8|293.8|299.81|293.81|299.81|293.81|299.8|293.8|0
1644266910000|2022-02-07 20:48:30|299.86|293.86|299.89|293.89|299.89|293.89|299.86|293.86|0
1644266920000|2022-02-07 20:48:40|299.88|293.88|299.88|293.88|299.88|293.88|299.88|293.88|0
1644266930000|2022-02-07 20:48:50|299.77|293.77|299.77|293.77|299.77|293.77|299.77|293.77|0
1644266940000|2022-02-07 20:49:00|299.79|293.79|299.73|293.73|299.79|293.79|299.73|293.73|0
1644266950000|2022-02-07 20:49:10|299.71|293.71|299.78|293.78|299.78|293.78|299.7|293.7|0
1644266960000|2022-02-07 20:49:20|299.8|293.8|299.78|293.78|299.8|293.8|299.77|293.77|0
1644266970000|2022-02-07 20:49:30|299.75|293.75|299.77|293.77|299.77|293.77|299.56|293.56|0
1644266980000|2022-02-07 20:49:40|299.82|293.82|299.8|293.8|299.82|293.82|299.8|293.8|0
1644266990000|2022-02-07 20:49:50|299.81|293.81|300.17|294.17|300.17|294.17|299.81|293.81|0
1644267000000|2022-02-07 20:50:00|300.25|294.25|300.36|294.36|300.44|294.44|300.25|294.25|0
1644267010000|2022-02-07 20:50:10|300.52|294.52|300.58|294.58|300.58|294.58|300.52|294.52|0
1644267020000|2022-02-07 20:50:20|300.59|294.59|300.58|294.58|300.61|294.61|300.57|294.57|0
1644267030000|2022-02-07 20:50:30|300.56|294.56|300.69|294.69|300.7|294.7|300.56|294.56|0
1644267040000|2022-02-07 20:50:40|300.73|294.73|300.7|294.7|300.73|294.73|300.57|294.57|0
1644267050000|2022-02-07 20:50:50|300.76|294.76|300.73|294.73|300.79|294.79|300.73|294.73|0
1644267060000|2022-02-07 20:51:00|300.69|294.69|300.69|294.69|300.69|294.69|300.69|294.69|0
1644267070000|2022-02-07 20:51:10|300.67|294.67|300.63|294.63|300.69|294.69|300.62|294.62|0
1644267090000|2022-02-07 20:51:30|300.58|294.58|300.58|294.58|300.58|294.58|300.58|294.58|0
1644267100000|2022-02-07 20:51:40|300.57|294.57|300.41|294.41|300.57|294.57|300.41|294.41|0
1644267110000|2022-02-07 20:51:50|300.37|294.37|300.1|294.1|300.37|294.37|300.1|294.1|0
1644267120000|2022-02-07 20:52:00|300.23|294.23|300.39|294.39|300.4|294.4|300.2|294.2|0
1644267130000|2022-02-07 20:52:10|300.34|294.34|300.13|294.13|300.34|294.34|300.13|294.13|0
1644267140000|2022-02-07 20:52:20|300.07|294.07|300.26|294.26|300.31|294.31|300.07|294.07|0
1644267150000|2022-02-07 20:52:30|300.27|294.27|300.43|294.43|300.52|294.52|300.21|294.21|0
1644267160000|2022-02-07 20:52:40|300.36|294.36|300.26|294.26|300.36|294.36|300.26|294.26|0
1644267170000|2022-02-07 20:52:50|300.22|294.22|300.22|294.22|300.22|294.22|300.22|294.22|0
1644267180000|2022-02-07 20:53:00|300.24|294.24|300.16|294.16|300.24|294.24|300.16|294.16|0
1644267190000|2022-02-07 20:53:10|300.07|294.07|300.06|294.06|300.07|294.07|300.06|294.06|0
1644267200000|2022-02-07 20:53:20|300.07|294.07|300.13|294.13|300.15|294.15|300.07|294.07|0
1644267210000|2022-02-07 20:53:30|300.11|294.11|300.01|294.01|300.11|294.11|300.01|294.01|0
1644267220000|2022-02-07 20:53:40|300|294|299.65|293.65|300|294|299.65|293.65|0
1644267230000|2022-02-07 20:53:50|299.66|293.66|299.73|293.73|299.73|293.73|299.66|293.66|0
1644267240000|2022-02-07 20:54:00|299.72|293.72|299.69|293.69|299.73|293.73|299.68|293.68|0
1644267250000|2022-02-07 20:54:10|299.64|293.64|299.69|293.69|299.69|293.69|299.63|293.63|0
1644267260000|2022-02-07 20:54:20|299.67|293.67|299.66|293.66|299.69|293.69|299.66|293.66|0
1644267270000|2022-02-07 20:54:30|299.64|293.64|299.6|293.6|299.67|293.67|299.6|293.6|0
1644267280000|2022-02-07 20:54:40|299.58|293.58|299.53|293.53|299.58|293.58|299.53|293.53|0
1644267290000|2022-02-07 20:54:50|299.48|293.48|299.5|293.5|299.5|293.5|299.48|293.48|0
1644267300000|2022-02-07 20:55:00|299.37|293.37|299.43|293.43|299.45|293.45|299.37|293.37|0
1644267310000|2022-02-07 20:55:10|299.44|293.44|299.52|293.52|299.52|293.52|299.36|293.36|0
1644267320000|2022-02-07 20:55:20|299.56|293.56|299.31|293.31|299.56|293.56|299.31|293.31|0
1644267330000|2022-02-07 20:55:30|299.3|293.3|299.24|293.24|299.3|293.3|299.24|293.24|0
1644267340000|2022-02-07 20:55:40|299.23|293.23|299.4|293.4|299.56|293.56|299.23|293.23|0
1644267350000|2022-02-07 20:55:50|299.36|293.36|299.21|293.21|299.46|293.46|299.21|293.21|0
1644267360000|2022-02-07 20:56:00|299.22|293.22|299.19|293.19|299.22|293.22|299.19|293.19|0
1644267370000|2022-02-07 20:56:10|299.2|293.2|299.19|293.19|299.2|293.2|299.13|293.13|0
1644267380000|2022-02-07 20:56:20|299.18|293.18|299.2|293.2|299.2|293.2|299.17|293.17|0
1644267390000|2022-02-07 20:56:30|299.23|293.23|299.23|293.23|299.23|293.23|299.23|293.23|0
1644267400000|2022-02-07 20:56:40|299.25|293.25|299.43|293.43|299.43|293.43|299.25|293.25|0
1644267410000|2022-02-07 20:56:50|299.46|293.46|299.49|293.49|299.49|293.49|299.41|293.41|0
1644267420000|2022-02-07 20:57:00|299.79|293.79|300.02|294.02|300.05|294.05|299.79|293.79|0
1644267430000|2022-02-07 20:57:10|300.01|294.01|300.14|294.14|300.14|294.14|300.01|294.01|0
1644267440000|2022-02-07 20:57:20|300.15|294.15|300.21|294.21|300.21|294.21|300.15|294.15|0
1644267450000|2022-02-07 20:57:30|300.18|294.18|300.23|294.23|300.23|294.23|300.17|294.17|0
1644267460000|2022-02-07 20:57:40|300.18|294.18|300.6|294.6|300.6|294.6|300.18|294.18|0
1644267470000|2022-02-07 20:57:50|300.58|294.58|300.42|294.42|300.58|294.58|300.42|294.42|0
1644267480000|2022-02-07 20:58:00|300.61|294.61|300.26|294.26|300.61|294.61|300.26|294.26|0
1644267490000|2022-02-07 20:58:10|300.24|294.24|300.13|294.13|300.25|294.25|300.13|294.13|0
1644267500000|2022-02-07 20:58:20|300.14|294.14|300.04|294.04|300.17|294.17|300.04|294.04|0
1644267510000|2022-02-07 20:58:30|300.33|294.33|301.07|295.07|301.07|295.07|300.33|294.33|0
1644267520000|2022-02-07 20:58:40|301.1|295.1|301.18|295.18|301.18|295.18|300.95|294.95|0
1644267530000|2022-02-07 20:58:50|301.19|295.19|300.86|294.86|301.19|295.19|300.86|294.86|0
1644267540000|2022-02-07 20:59:00|300.87|294.87|300.57|294.57|300.89|294.89|300.56|294.56|0
1644267550000|2022-02-07 20:59:10|300.58|294.58|300.77|294.77|300.77|294.77|300.57|294.57|0
1644267560000|2022-02-07 20:59:20|300.73|294.73|300.75|294.75|300.75|294.75|300.72|294.72|0
1644267570000|2022-02-07 20:59:30|300.77|294.77|301.35|295.35|301.35|295.35|300.77|294.77|0
1644267580000|2022-02-07 20:59:40|301.24|295.24|300.73|294.73|301.31|295.31|300.73|294.73|0
1644267590000|2022-02-07 20:59:50|301.01|295.01|300|294|301.11|295.11|300|294|0
1644330790000|2022-02-08 14:33:10|298.73|292.73|298.79|292.79|298.79|292.79|298.72|292.72|0
1644330800000|2022-02-08 14:33:20|298.84|292.84|298.97|292.97|298.97|292.97|298.84|292.84|0
1644330810000|2022-02-08 14:33:30|298.94|292.94|298.93|292.93|298.94|292.94|298.89|292.89|0
1644330820000|2022-02-08 14:33:40|298.89|292.89|298.68|292.68|298.89|292.89|298.62|292.62|0
1644330830000|2022-02-08 14:33:50|298.62|292.62|298.9|292.9|298.91|292.91|298.58|292.58|0
1644330840000|2022-02-08 14:34:00|298.96|292.96|299.04|293.04|299.04|293.04|298.93|292.93|0
1644330850000|2022-02-08 14:34:10|299.02|293.02|298.92|292.92|299.02|293.02|298.92|292.92|0
1644330860000|2022-02-08 14:34:20|299.07|293.07|298.98|292.98|299.07|293.07|298.94|292.94|0
1644330870000|2022-02-08 14:34:30|298.97|292.97|298.92|292.92|298.97|292.97|298.92|292.92|0
1644330880000|2022-02-08 14:34:40|298.91|292.91|298.91|292.91|298.98|292.98|298.91|292.91|0
1644330890000|2022-02-08 14:34:50|298.98|292.98|299.1|293.1|299.11|293.11|298.98|292.98|0
1644330900000|2022-02-08 14:35:00|299.33|293.33|299.52|293.52|299.56|293.56|299.22|293.22|0
1644330910000|2022-02-08 14:35:10|299.61|293.61|300.02|294.02|300.03|294.03|299.61|293.61|0
1644330920000|2022-02-08 14:35:20|300.05|294.05|299.78|293.78|300.05|294.05|299.78|293.78|0
1644330930000|2022-02-08 14:35:30|299.81|293.81|299.84|293.84|299.84|293.84|299.72|293.72|0
1644330940000|2022-02-08 14:35:40|299.86|293.86|299.88|293.88|299.92|293.92|299.85|293.85|0
1644330950000|2022-02-08 14:35:50|299.85|293.85|299.77|293.77|299.85|293.85|299.74|293.74|0
1644330960000|2022-02-08 14:36:00|299.82|293.82|299.99|293.99|299.99|293.99|299.82|293.82|0
1644330970000|2022-02-08 14:36:10|299.98|293.98|300.06|294.06|300.18|294.18|299.98|293.98|0
1644330980000|2022-02-08 14:36:20|300.08|294.08|300.09|294.09|300.1|294.1|300.07|294.07|0
1644330990000|2022-02-08 14:36:30|300.07|294.07|299.86|293.86|300.07|294.07|299.86|293.86|0
1644331000000|2022-02-08 14:36:40|299.87|293.87|299.89|293.89|299.89|293.89|299.85|293.85|0
1644331010000|2022-02-08 14:36:50|299.88|293.88|299.79|293.79|299.88|293.88|299.79|293.79|0
1644331020000|2022-02-08 14:37:00|299.8|293.8|299.94|293.94|299.94|293.94|299.8|293.8|0
1644331030000|2022-02-08 14:37:10|299.95|293.95|300.15|294.15|300.15|294.15|299.95|293.95|0
1644331040000|2022-02-08 14:37:20|300.12|294.12|299.98|293.98|300.13|294.13|299.96|293.96|0
1644331050000|2022-02-08 14:37:30|299.99|293.99|299.94|293.94|300.05|294.05|299.89|293.89|0
1644331060000|2022-02-08 14:37:40|299.96|293.96|299.96|293.96|299.97|293.97|299.96|293.96|0
1644331070000|2022-02-08 14:37:50|299.98|293.98|299.97|293.97|300.01|294.01|299.95|293.95|0
1644331080000|2022-02-08 14:38:00|299.93|293.93|299.66|293.66|299.93|293.93|299.66|293.66|0
1644331090000|2022-02-08 14:38:10|299.67|293.67|299.53|293.53|299.67|293.67|299.53|293.53|0
1644331100000|2022-02-08 14:38:20|299.5|293.5|299.48|293.48|299.56|293.56|299.48|293.48|0
1644331110000|2022-02-08 14:38:30|299.47|293.47|299.52|293.52|299.52|293.52|299.47|293.47|0
1644331120000|2022-02-08 14:38:40|299.53|293.53|299.55|293.55|299.56|293.56|299.53|293.53|0
1644331130000|2022-02-08 14:38:50|299.58|293.58|299.58|293.58|299.58|293.58|299.55|293.55|0
1644331140000|2022-02-08 14:39:00|299.7|293.7|299.79|293.79|299.79|293.79|299.7|293.7|0
1644331150000|2022-02-08 14:39:10|299.81|293.81|300.22|294.22|300.22|294.22|299.81|293.81|0
1644331160000|2022-02-08 14:39:20|300.28|294.28|300.37|294.37|300.41|294.41|300.28|294.28|0
1644331170000|2022-02-08 14:39:30|300.54|294.54|300.57|294.57|300.58|294.58|300.54|294.54|0
1644331180000|2022-02-08 14:39:40|300.58|294.58|300.67|294.67|300.67|294.67|300.58|294.58|0
1644331190000|2022-02-08 14:39:50|300.66|294.66|300.49|294.49|300.66|294.66|300.49|294.49|0
1644331200000|2022-02-08 14:40:00|300.5|294.5|300.68|294.68|300.68|294.68|300.45|294.45|0
1644331210000|2022-02-08 14:40:10|300.6|294.6|300.54|294.54|300.6|294.6|300.54|294.54|0
1644331220000|2022-02-08 14:40:20|300.64|294.64|300.64|294.64|300.64|294.64|300.55|294.55|0
1644331230000|2022-02-08 14:40:30|300.7|294.7|300.74|294.74|300.74|294.74|300.66|294.66|0
1644331240000|2022-02-08 14:40:40|300.73|294.73|300.63|294.63|300.73|294.73|300.63|294.63|0
1644331250000|2022-02-08 14:40:50|300.64|294.64|300.7|294.7|300.7|294.7|300.63|294.63|0
1644331260000|2022-02-08 14:41:00|300.69|294.69|300.74|294.74|300.74|294.74|300.69|294.69|0
1644331270000|2022-02-08 14:41:10|300.8|294.8|300.83|294.83|300.87|294.87|300.8|294.8|0
1644331280000|2022-02-08 14:41:20|300.86|294.86|300.82|294.82|300.86|294.86|300.82|294.82|0
1644331290000|2022-02-08 14:41:30|300.86|294.86|300.84|294.84|300.9|294.9|300.81|294.81|0
1644331300000|2022-02-08 14:41:40|300.81|294.81|300.94|294.94|300.94|294.94|300.8|294.8|0
1644331310000|2022-02-08 14:41:50|300.93|294.93|300.94|294.94|300.95|294.95|300.92|294.92|0
1644331320000|2022-02-08 14:42:00|300.97|294.97|301.01|295.01|301.01|295.01|300.97|294.97|0
1644331330000|2022-02-08 14:42:10|301.02|295.02|300.83|294.83|301.02|295.02|300.83|294.83|0
1644331340000|2022-02-08 14:42:20|300.87|294.87|300.84|294.84|300.9|294.9|300.84|294.84|0
1644331350000|2022-02-08 14:42:30|300.8|294.8|300.79|294.79|300.84|294.84|300.79|294.79|0
1644331360000|2022-02-08 14:42:40|300.81|294.81|300.78|294.78|300.81|294.81|300.74|294.74|0
1644331370000|2022-02-08 14:42:50|300.75|294.75|300.59|294.59|300.75|294.75|300.59|294.59|0
1644331380000|2022-02-08 14:43:00|300.53|294.53|300.35|294.35|300.53|294.53|300.34|294.34|0
1644331390000|2022-02-08 14:43:10|300.16|294.16|299.83|293.83|300.16|294.16|299.82|293.82|0
1644331400000|2022-02-08 14:43:20|299.62|293.62|299.52|293.52|299.62|293.62|299.49|293.49|0
1644331410000|2022-02-08 14:43:30|299.13|293.13|299.23|293.23|299.23|293.23|299.01|293.01|0
1644331420000|2022-02-08 14:43:40|299.24|293.24|299.2|293.2|299.24|293.24|299.16|293.16|0
1644331430000|2022-02-08 14:43:50|299.19|293.19|299.24|293.24|299.24|293.24|299.17|293.17|0
1644331440000|2022-02-08 14:44:00|299.25|293.25|299.33|293.33|299.33|293.33|299.25|293.25|0
1644331450000|2022-02-08 14:44:10|299.35|293.35|299.59|293.59|299.62|293.62|299.32|293.32|0
1644331460000|2022-02-08 14:44:20|299.57|293.57|299.55|293.55|299.63|293.63|299.55|293.55|0
1644331470000|2022-02-08 14:44:30|299.56|293.56|299.55|293.55|299.58|293.58|299.55|293.55|0
1644331480000|2022-02-08 14:44:40|299.48|293.48|299.66|293.66|299.66|293.66|299.48|293.48|0
1644331490000|2022-02-08 14:44:50|299.67|293.67|299.62|293.62|299.67|293.67|299.62|293.62|0
1644331500000|2022-02-08 14:45:00|299.59|293.59|299.77|293.77|299.77|293.77|299.57|293.57|0
1644331510000|2022-02-08 14:45:10|299.71|293.71|299.7|293.7|299.8|293.8|299.7|293.7|0
1644331520000|2022-02-08 14:45:20|299.71|293.71|299.69|293.69|299.71|293.71|299.66|293.66|0
1644331530000|2022-02-08 14:45:30|299.75|293.75|299.76|293.76|299.76|293.76|299.71|293.71|0
1644331540000|2022-02-08 14:45:40|299.75|293.75|299.62|293.62|299.81|293.81|299.62|293.62|0
1644331550000|2022-02-08 14:45:50|299.6|293.6|299.58|293.58|299.6|293.6|299.51|293.51|0
1644331560000|2022-02-08 14:46:00|299.57|293.57|299.54|293.54|299.57|293.57|299.54|293.54|0
1644331570000|2022-02-08 14:46:10|299.58|293.58|299.68|293.68|299.72|293.72|299.58|293.58|0
1644331580000|2022-02-08 14:46:20|300.02|294.02|299.98|293.98|300.02|294.02|299.98|293.98|0
1644331590000|2022-02-08 14:46:30|299.95|293.95|299.98|293.98|299.98|293.98|299.95|293.95|0
1644331600000|2022-02-08 14:46:40|300.05|294.05|300.1|294.1|300.1|294.1|300.05|294.05|0
1644331610000|2022-02-08 14:46:50|300.13|294.13|300.17|294.17|300.17|294.17|300.13|294.13|0
1644331620000|2022-02-08 14:47:00|300.23|294.23|300.41|294.41|300.41|294.41|300.22|294.22|0
1644331630000|2022-02-08 14:47:10|300.44|294.44|300.46|294.46|300.46|294.46|300.42|294.42|0
1644331640000|2022-02-08 14:47:20|300.45|294.45|300.46|294.46|300.46|294.46|300.45|294.45|0
1644331650000|2022-02-08 14:47:30|300.43|294.43|300.42|294.42|300.45|294.45|300.42|294.42|0
1644331660000|2022-02-08 14:47:40|300.35|294.35|300.47|294.47|300.48|294.48|300.29|294.29|0
1644331670000|2022-02-08 14:47:50|300.48|294.48|300.57|294.57|300.6|294.6|300.47|294.47|0
1644331680000|2022-02-08 14:48:00|300.56|294.56|301.01|295.01|301.01|295.01|300.56|294.56|0
1644331690000|2022-02-08 14:48:10|301.02|295.02|301.03|295.03|301.03|295.03|300.94|294.94|0
1644331700000|2022-02-08 14:48:20|301|295|300.97|294.97|301.02|295.02|300.97|294.97|0
1644331710000|2022-02-08 14:48:30|301.02|295.02|301.22|295.22|301.23|295.23|301.02|295.02|0
1644331720000|2022-02-08 14:48:40|301.23|295.23|301.22|295.22|301.23|295.23|301.22|295.22|0
1644331740000|2022-02-08 14:49:00|301.13|295.13|301|295|301.13|295.13|301|295|0
1644331750000|2022-02-08 14:49:10|301.03|295.03|301.01|295.01|301.04|295.04|300.99|294.99|0
1644331760000|2022-02-08 14:49:20|301.04|295.04|301|295|301.04|295.04|301|295|0
1644331770000|2022-02-08 14:49:30|301.01|295.01|300.9|294.9|301.01|295.01|300.89|294.89|0
1644331780000|2022-02-08 14:49:40|300.84|294.84|300.81|294.81|300.84|294.84|300.8|294.8|0
1644331790000|2022-02-08 14:49:50|300.85|294.85|300.89|294.89|300.89|294.89|300.84|294.84|0
1644331800000|2022-02-08 14:50:00|300.9|294.9|300.83|294.83|300.9|294.9|300.82|294.82|0
1644331810000|2022-02-08 14:50:10|300.81|294.81|300.76|294.76|300.81|294.81|300.76|294.76|0
1644331820000|2022-02-08 14:50:20|300.75|294.75|300.35|294.35|300.75|294.75|300.34|294.34|0
1644331830000|2022-02-08 14:50:30|300.34|294.34|300.31|294.31|300.34|294.34|300.3|294.3|0
1644331840000|2022-02-08 14:50:40|300.32|294.32|300.33|294.33|300.33|294.33|300.31|294.31|0
1644331850000|2022-02-08 14:50:50|300.29|294.29|300.28|294.28|300.3|294.3|300.28|294.28|0
1644331860000|2022-02-08 14:51:00|300.27|294.27|300.29|294.29|300.29|294.29|300.26|294.26|0
1644331870000|2022-02-08 14:51:10|300.1|294.1|300.12|294.12|300.18|294.18|300.09|294.09|0
1644331880000|2022-02-08 14:51:20|300.03|294.03|300.1|294.1|300.1|294.1|300.03|294.03|0
1644331890000|2022-02-08 14:51:30|300.22|294.22|300.26|294.26|300.27|294.27|300.22|294.22|0
1644331900000|2022-02-08 14:51:40|300.27|294.27|300.32|294.32|300.32|294.32|300.26|294.26|0
1644331910000|2022-02-08 14:51:50|300.24|294.24|300.27|294.27|300.28|294.28|300.24|294.24|0
1644331920000|2022-02-08 14:52:00|300.33|294.33|300.34|294.34|300.42|294.42|300.33|294.33|0
1644331930000|2022-02-08 14:52:10|300.47|294.47|300.47|294.47|300.49|294.49|300.47|294.47|0
1644331940000|2022-02-08 14:52:20|300.5|294.5|300.46|294.46|300.5|294.5|300.46|294.46|0
1644331950000|2022-02-08 14:52:30|300.4|294.4|300.36|294.36|300.4|294.4|300.34|294.34|0
1644331960000|2022-02-08 14:52:40|300.3|294.3|300.33|294.33|300.33|294.33|300.3|294.3|0
1644331970000|2022-02-08 14:52:50|300.34|294.34|300.3|294.3|300.35|294.35|300.26|294.26|0
1644331980000|2022-02-08 14:53:00|300.29|294.29|300.37|294.37|300.37|294.37|300.29|294.29|0
1644331990000|2022-02-08 14:53:10|300.4|294.4|300.56|294.56|300.57|294.57|300.4|294.4|0
1644332000000|2022-02-08 14:53:20|300.57|294.57|300.58|294.58|300.6|294.6|300.57|294.57|0
1644332010000|2022-02-08 14:53:30|300.57|294.57|300.46|294.46|300.57|294.57|300.46|294.46|0
1644332020000|2022-02-08 14:53:40|300.43|294.43|300.45|294.45|300.5|294.5|300.39|294.39|0
1644332030000|2022-02-08 14:53:50|300.44|294.44|300.41|294.41|300.44|294.44|300.41|294.41|0
1644332040000|2022-02-08 14:54:00|300.43|294.43|300.35|294.35|300.44|294.44|300.35|294.35|0
1644332050000|2022-02-08 14:54:10|300.34|294.34|300.31|294.31|300.35|294.35|300.3|294.3|0
1644332060000|2022-02-08 14:54:20|300.3|294.3|300.28|294.28|300.32|294.32|300.28|294.28|0
1644332070000|2022-02-08 14:54:30|300.31|294.31|300.28|294.28|300.31|294.31|300.27|294.27|0
1644332080000|2022-02-08 14:54:40|300.25|294.25|300.24|294.24|300.25|294.25|300.24|294.24|0
1644332090000|2022-02-08 14:54:50|300.2|294.2|300.23|294.23|300.23|294.23|300.17|294.17|0
1644332100000|2022-02-08 14:55:00|300.22|294.22|300.19|294.19|300.23|294.23|300.19|294.19|0
1644332110000|2022-02-08 14:55:10|300.11|294.11|300.02|294.02|300.11|294.11|299.98|293.98|0
1644332120000|2022-02-08 14:55:20|300.08|294.08|300.05|294.05|300.08|294.08|300.04|294.04|0
1644332130000|2022-02-08 14:55:30|300|294|299.89|293.89|300|294|299.89|293.89|0
1644332140000|2022-02-08 14:55:40|299.85|293.85|299.87|293.87|299.87|293.87|299.84|293.84|0
1644332150000|2022-02-08 14:55:50|299.88|293.88|299.88|293.88|299.88|293.88|299.88|293.88|0
1644332160000|2022-02-08 14:56:00|299.89|293.89|299.85|293.85|299.89|293.89|299.85|293.85|0
1644332170000|2022-02-08 14:56:10|299.86|293.86|299.89|293.89|299.89|293.89|299.85|293.85|0
1644332180000|2022-02-08 14:56:20|299.93|293.93|299.9|293.9|299.93|293.93|299.88|293.88|0
1644332190000|2022-02-08 14:56:30|299.89|293.89|299.73|293.73|299.9|293.9|299.73|293.73|0
1644332200000|2022-02-08 14:56:40|299.75|293.75|299.75|293.75|299.75|293.75|299.75|293.75|0
1644332210000|2022-02-08 14:56:50|299.76|293.76|299.66|293.66|299.76|293.76|299.6|293.6|0
1644332220000|2022-02-08 14:57:00|299.78|293.78|299.78|293.78|299.84|293.84|299.75|293.75|0
1644332230000|2022-02-08 14:57:10|299.75|293.75|299.69|293.69|299.8|293.8|299.69|293.69|0
1644332240000|2022-02-08 14:57:20|299.68|293.68|299.59|293.59|299.69|293.69|299.59|293.59|0
1644332250000|2022-02-08 14:57:30|299.54|293.54|299.54|293.54|299.57|293.57|299.53|293.53|0
1644332260000|2022-02-08 14:57:40|299.53|293.53|299.32|293.32|299.53|293.53|299.32|293.32|0
1644332270000|2022-02-08 14:57:50|299.33|293.33|299.09|293.09|299.33|293.33|299.09|293.09|0
1644332280000|2022-02-08 14:58:00|299.06|293.06|298.89|292.89|299.06|293.06|298.89|292.89|0
1644332290000|2022-02-08 14:58:10|298.83|292.83|298.87|292.87|298.87|292.87|298.76|292.76|0
1644332300000|2022-02-08 14:58:20|298.86|292.86|298.63|292.63|298.87|292.87|298.6|292.6|0
1644332310000|2022-02-08 14:58:30|298.64|292.64|298.52|292.52|298.67|292.67|298.52|292.52|0
1644332320000|2022-02-08 14:58:40|298.51|292.51|298.49|292.49|298.53|292.53|298.49|292.49|0
1644332330000|2022-02-08 14:58:50|298.46|292.46|298.38|292.38|298.46|292.46|298.35|292.35|0
1644332340000|2022-02-08 14:59:00|298.36|292.36|298.31|292.31|298.37|292.37|298.31|292.31|0
1644332350000|2022-02-08 14:59:10|298.32|292.32|298.36|292.36|298.37|292.37|298.32|292.32|0
1644332360000|2022-02-08 14:59:20|298.37|292.37|298.37|292.37|298.38|292.38|298.35|292.35|0
1644332370000|2022-02-08 14:59:30|298.38|292.38|298.35|292.35|298.38|292.38|298.35|292.35|0
1644332380000|2022-02-08 14:59:40|298.36|292.36|298.34|292.34|298.37|292.37|298.34|292.34|0
1644332390000|2022-02-08 14:59:50|298.36|292.36|298.15|292.15|298.36|292.36|298.15|292.15|0
1644332400000|2022-02-08 15:00:00|298.14|292.14|297.5|291.5|298.14|292.14|297.5|291.5|0
1644332410000|2022-02-08 15:00:10|297.47|291.47|297.47|291.47|297.49|291.49|297.47|291.47|0
1644332420000|2022-02-08 15:00:20|297.46|291.46|297.2|291.2|297.46|291.46|297.07|291.07|0
1644332430000|2022-02-08 15:00:30|297.23|291.23|297.29|291.29|297.29|291.29|297.16|291.16|0
1644332440000|2022-02-08 15:00:40|297.32|291.32|297.25|291.25|297.32|291.32|297.25|291.25|0
1644332450000|2022-02-08 15:00:50|297.22|291.22|297.3|291.3|297.36|291.36|297.21|291.21|0
1644332460000|2022-02-08 15:01:00|297.29|291.29|297.03|291.03|297.29|291.29|297.03|291.03|0
1644332470000|2022-02-08 15:01:10|297.01|291.01|296.88|290.88|297.01|291.01|296.88|290.88|0
1644332480000|2022-02-08 15:01:20|296.87|290.87|296.81|290.81|296.89|290.89|296.79|290.79|0
1644332490000|2022-02-08 15:01:30|296.82|290.82|296.79|290.79|296.84|290.84|296.79|290.79|0
1644332500000|2022-02-08 15:01:40|296.5|290.5|296.08|290.08|296.5|290.5|296.08|290.08|0
1644332510000|2022-02-08 15:01:50|296.15|290.15|295.64|289.64|296.15|290.15|295.64|289.64|0
1644332520000|2022-02-08 15:02:00|295.62|289.62|295.77|289.77|295.77|289.77|295.62|289.62|0
1644332530000|2022-02-08 15:02:10|295.81|289.81|295.7|289.7|295.81|289.81|295.66|289.66|0
1644332540000|2022-02-08 15:02:20|295.69|289.69|295.86|289.86|295.98|289.98|295.67|289.67|0
1644332550000|2022-02-08 15:02:30|295.87|289.87|295.83|289.83|295.87|289.87|295.83|289.83|0
1644332560000|2022-02-08 15:02:40|295.65|289.65|295.8|289.8|295.8|289.8|295.61|289.61|0
1644332570000|2022-02-08 15:02:50|295.81|289.81|295.81|289.81|295.81|289.81|295.8|289.8|0
1644332580000|2022-02-08 15:03:00|295.8|289.8|295.9|289.9|295.9|289.9|295.79|289.79|0
1644332590000|2022-02-08 15:03:10|295.94|289.94|295.91|289.91|295.94|289.94|295.91|289.91|0
1644332600000|2022-02-08 15:03:20|295.96|289.96|296.09|290.09|296.09|290.09|295.96|289.96|0
1644332610000|2022-02-08 15:03:30|296.08|290.08|296.02|290.02|296.08|290.08|296.01|290.01|0
1644332620000|2022-02-08 15:03:40|296.03|290.03|296.17|290.17|296.17|290.17|296.02|290.02|0
1644332630000|2022-02-08 15:03:50|296.18|290.18|296.22|290.22|296.22|290.22|296.17|290.17|0
1644332640000|2022-02-08 15:04:00|296.24|290.24|296.34|290.34|296.34|290.34|296.24|290.24|0
1644332650000|2022-02-08 15:04:10|296.3|290.3|296.29|290.29|296.3|290.3|296.27|290.27|0
1644332660000|2022-02-08 15:04:20|296.3|290.3|296.45|290.45|296.53|290.53|296.3|290.3|0
1644332670000|2022-02-08 15:04:30|296.44|290.44|296.45|290.45|296.45|290.45|296.44|290.44|0
1644332680000|2022-02-08 15:04:40|296.46|290.46|296.48|290.48|296.48|290.48|296.46|290.46|0
1644332700000|2022-02-08 15:05:00|296.47|290.47|296.44|290.44|296.47|290.47|296.44|290.44|0
1644332710000|2022-02-08 15:05:10|296.4|290.4|296.35|290.35|296.42|290.42|296.35|290.35|0
1644332720000|2022-02-08 15:05:20|296.19|290.19|296.15|290.15|296.19|290.19|296.15|290.15|0
1644332730000|2022-02-08 15:05:30|296.14|290.14|296.19|290.19|296.19|290.19|296.14|290.14|0
1644332740000|2022-02-08 15:05:40|296.18|290.18|296.13|290.13|296.18|290.18|296.12|290.12|0
1644332750000|2022-02-08 15:05:50|296.12|290.12|296.22|290.22|296.22|290.22|296.12|290.12|0
1644332760000|2022-02-08 15:06:00|296.24|290.24|296.24|290.24|296.24|290.24|296.24|290.24|0
1644332770000|2022-02-08 15:06:10|296.28|290.28|296.33|290.33|296.33|290.33|296.2|290.2|0
1644332780000|2022-02-08 15:06:20|296.31|290.31|296.28|290.28|296.37|290.37|296.28|290.28|0
1644332790000|2022-02-08 15:06:30|296.25|290.25|296.3|290.3|296.3|290.3|296.23|290.23|0
1644332800000|2022-02-08 15:06:40|296.31|290.31|296.48|290.48|296.48|290.48|296.31|290.31|0
1644332810000|2022-02-08 15:06:50|296.53|290.53|296.5|290.5|296.53|290.53|296.5|290.5|0
1644332820000|2022-02-08 15:07:00|296.46|290.46|296.51|290.51|296.51|290.51|296.45|290.45|0
1644332830000|2022-02-08 15:07:10|296.56|290.56|296.53|290.53|296.56|290.56|296.52|290.52|0
1644332840000|2022-02-08 15:07:20|296.58|290.58|296.51|290.51|296.58|290.58|296.51|290.51|0
1644332850000|2022-02-08 15:07:30|296.52|290.52|296.52|290.52|296.52|290.52|296.52|290.52|0
1644332860000|2022-02-08 15:07:40|296.54|290.54|296.64|290.64|296.64|290.64|296.54|290.54|0
1644332870000|2022-02-08 15:07:50|296.71|290.71|296.71|290.71|296.71|290.71|296.71|290.71|0
1644332880000|2022-02-08 15:08:00|296.75|290.75|296.78|290.78|296.78|290.78|296.69|290.69|0
1644332890000|2022-02-08 15:08:10|296.73|290.73|297|291|297|291|296.73|290.73|0
1644332900000|2022-02-08 15:08:20|297.11|291.11|297.11|291.11|297.14|291.14|297.1|291.1|0
1644332910000|2022-02-08 15:08:30|297.12|291.12|297.35|291.35|297.36|291.36|297.12|291.12|0
1644332920000|2022-02-08 15:08:40|297.34|291.34|297.37|291.37|297.37|291.37|297.34|291.34|0
1644332930000|2022-02-08 15:08:50|297.39|291.39|297.36|291.36|297.39|291.39|297.32|291.32|0
1644332940000|2022-02-08 15:09:00|297.45|291.45|297.41|291.41|297.45|291.45|297.41|291.41|0
1644332950000|2022-02-08 15:09:10|297.4|291.4|297.42|291.42|297.42|291.42|297.4|291.4|0
1644332960000|2022-02-08 15:09:20|297.56|291.56|297.58|291.58|297.58|291.58|297.56|291.56|0
1644332970000|2022-02-08 15:09:30|297.59|291.59|297.59|291.59|297.59|291.59|297.59|291.59|0
1644332980000|2022-02-08 15:09:40|297.62|291.62|297.57|291.57|297.63|291.63|297.57|291.57|0
1644332990000|2022-02-08 15:09:50|297.58|291.58|297.6|291.6|297.6|291.6|297.58|291.58|0
1644333000000|2022-02-08 15:10:00|297.59|291.59|297.59|291.59|297.6|291.6|297.59|291.59|0
1644333010000|2022-02-08 15:10:10|297.6|291.6|297.69|291.69|297.69|291.69|297.6|291.6|0
1644333020000|2022-02-08 15:10:20|297.72|291.72|297.87|291.87|297.87|291.87|297.72|291.72|0
1644333030000|2022-02-08 15:10:30|297.88|291.88|297.87|291.87|297.88|291.88|297.86|291.86|0
1644333040000|2022-02-08 15:10:40|297.9|291.9|297.93|291.93|297.93|291.93|297.9|291.9|0
1644333050000|2022-02-08 15:10:50|297.88|291.88|297.9|291.9|297.9|291.9|297.88|291.88|0
1644333060000|2022-02-08 15:11:00|297.89|291.89|297.9|291.9|297.9|291.9|297.85|291.85|0
1644333070000|2022-02-08 15:11:10|297.87|291.87|298.03|292.03|298.03|292.03|297.86|291.86|0
1644333080000|2022-02-08 15:11:20|298.04|292.04|298.44|292.44|298.44|292.44|298.04|292.04|0
1644333090000|2022-02-08 15:11:30|298.43|292.43|298.59|292.59|298.6|292.6|298.43|292.43|0
1644333100000|2022-02-08 15:11:40|298.58|292.58|298.56|292.56|298.58|292.58|298.55|292.55|0
1644333110000|2022-02-08 15:11:50|298.53|292.53|298.54|292.54|298.54|292.54|298.48|292.48|0
1644333120000|2022-02-08 15:12:00|298.53|292.53|298.44|292.44|298.53|292.53|298.44|292.44|0
1644333130000|2022-02-08 15:12:10|298.47|292.47|298.46|292.46|298.48|292.48|298.43|292.43|0
1644333140000|2022-02-08 15:12:20|298.47|292.47|298.31|292.31|298.5|292.5|298.31|292.31|0
1644333150000|2022-02-08 15:12:30|298.28|292.28|298.31|292.31|298.31|292.31|298.24|292.24|0
1644333160000|2022-02-08 15:12:40|298.3|292.3|298.3|292.3|298.31|292.31|298.3|292.3|0
1644333170000|2022-02-08 15:12:50|298.31|292.31|298.24|292.24|298.31|292.31|298.24|292.24|0
1644333180000|2022-02-08 15:13:00|298.26|292.26|298.25|292.25|298.26|292.26|298.25|292.25|0
1644333190000|2022-02-08 15:13:10|298.26|292.26|298.4|292.4|298.4|292.4|298.26|292.26|0
1644333200000|2022-02-08 15:13:20|298.41|292.41|298.39|292.39|298.41|292.41|298.38|292.38|0
1644333210000|2022-02-08 15:13:30|298.53|292.53|298.54|292.54|298.54|292.54|298.52|292.52|0
1644333220000|2022-02-08 15:13:40|298.53|292.53|298.53|292.53|298.53|292.53|298.53|292.53|0
1644333230000|2022-02-08 15:13:50|298.62|292.62|298.66|292.66|298.67|292.67|298.61|292.61|0
1644333240000|2022-02-08 15:14:00|298.65|292.65|298.78|292.78|298.78|292.78|298.65|292.65|0
1644333250000|2022-02-08 15:14:10|298.76|292.76|298.65|292.65|298.76|292.76|298.65|292.65|0
1644333260000|2022-02-08 15:14:20|298.95|292.95|299|293|299|293|298.95|292.95|0
1644333270000|2022-02-08 15:14:30|299.01|293.01|299.01|293.01|299.16|293.16|299.01|293.01|0
1644333280000|2022-02-08 15:14:40|299.16|293.16|299.16|293.16|299.16|293.16|299.16|293.16|0
1644333290000|2022-02-08 15:14:50|299.17|293.17|299.29|293.29|299.29|293.29|299.17|293.17|0
1644333300000|2022-02-08 15:15:00|299.33|293.33|299.41|293.41|299.41|293.41|299.33|293.33|0
1644333310000|2022-02-08 15:15:10|299.45|293.45|299.35|293.35|299.45|293.45|299.35|293.35|0
1644333320000|2022-02-08 15:15:20|299.36|293.36|299.35|293.35|299.36|293.36|299.34|293.34|0
1644333330000|2022-02-08 15:15:30|299.36|293.36|299.21|293.21|299.37|293.37|299.21|293.21|0
1644333340000|2022-02-08 15:15:40|299.26|293.26|299.25|293.25|299.26|293.26|299.23|293.23|0
1644333350000|2022-02-08 15:15:50|299.36|293.36|299.37|293.37|299.37|293.37|299.34|293.34|0
1644333360000|2022-02-08 15:16:00|299.36|293.36|299.34|293.34|299.37|293.37|299.32|293.32|0
1644333370000|2022-02-08 15:16:10|299.35|293.35|299.42|293.42|299.42|293.42|299.34|293.34|0
1644333380000|2022-02-08 15:16:20|299.43|293.43|299.37|293.37|299.43|293.43|299.31|293.31|0
1644333390000|2022-02-08 15:16:30|299.38|293.38|299.38|293.38|299.41|293.41|299.38|293.38|0
1644333400000|2022-02-08 15:16:40|299.37|293.37|299.41|293.41|299.42|293.42|299.37|293.37|0
1644333410000|2022-02-08 15:16:50|299.46|293.46|299.55|293.55|299.55|293.55|299.46|293.46|0
1644333420000|2022-02-08 15:17:00|299.57|293.57|299.68|293.68|299.71|293.71|299.57|293.57|0
1644333430000|2022-02-08 15:17:10|299.69|293.69|299.73|293.73|299.73|293.73|299.69|293.69|0
1644333440000|2022-02-08 15:17:20|299.76|293.76|299.79|293.79|299.79|293.79|299.76|293.76|0
1644333450000|2022-02-08 15:17:30|299.85|293.85|299.93|293.93|299.94|293.94|299.85|293.85|0
1644333460000|2022-02-08 15:17:40|299.94|293.94|299.95|293.95|299.99|293.99|299.94|293.94|0
1644333470000|2022-02-08 15:17:50|299.93|293.93|300.09|294.09|300.09|294.09|299.93|293.93|0
1644333480000|2022-02-08 15:18:00|300.1|294.1|300.11|294.11|300.11|294.11|300.1|294.1|0
1644333490000|2022-02-08 15:18:10|300.09|294.09|300|294|300.1|294.1|300|294|0
1644333500000|2022-02-08 15:18:20|300.01|294.01|300.29|294.29|300.29|294.29|300.01|294.01|0
1644333510000|2022-02-08 15:18:30|300.28|294.28|300.36|294.36|300.36|294.36|300.28|294.28|0
1644333520000|2022-02-08 15:18:40|300.38|294.38|300.47|294.47|300.47|294.47|300.38|294.38|0
1644333530000|2022-02-08 15:18:50|300.52|294.52|300.56|294.56|300.56|294.56|300.52|294.52|0
1644333540000|2022-02-08 15:19:00|300.57|294.57|300.71|294.71|300.73|294.73|300.57|294.57|0
1644333550000|2022-02-08 15:19:10|300.68|294.68|300.65|294.65|300.68|294.68|300.64|294.64|0
1644333560000|2022-02-08 15:19:20|300.63|294.63|300.45|294.45|300.63|294.63|300.45|294.45|0
1644333570000|2022-02-08 15:19:30|300.44|294.44|300.45|294.45|300.46|294.46|300.43|294.43|0
1644333580000|2022-02-08 15:19:40|300.42|294.42|300.34|294.34|300.43|294.43|300.34|294.34|0
1644333590000|2022-02-08 15:19:50|300.22|294.22|300.19|294.19|300.22|294.22|300.18|294.18|0
1644333600000|2022-02-08 15:20:00|300.24|294.24|300.26|294.26|300.26|294.26|300.22|294.22|0
1644333610000|2022-02-08 15:20:10|300.25|294.25|300.22|294.22|300.26|294.26|300.22|294.22|0
1644333620000|2022-02-08 15:20:20|300.25|294.25|300.25|294.25|300.25|294.25|300.25|294.25|0
1644333630000|2022-02-08 15:20:30|300.22|294.22|300.23|294.23|300.23|294.23|300.22|294.22|0
1644333640000|2022-02-08 15:20:40|300.24|294.24|300.24|294.24|300.24|294.24|300.24|294.24|0
1644333650000|2022-02-08 15:20:50|300.25|294.25|300.25|294.25|300.25|294.25|300.25|294.25|0
1644333660000|2022-02-08 15:21:00|300.24|294.24|300.14|294.14|300.31|294.31|300.14|294.14|0
1644333670000|2022-02-08 15:21:10|300.13|294.13|300.07|294.07|300.13|294.13|300.07|294.07|0
1644333680000|2022-02-08 15:21:20|300.18|294.18|300.41|294.41|300.41|294.41|300.18|294.18|0
1644333690000|2022-02-08 15:21:30|300.4|294.4|300.33|294.33|300.4|294.4|300.33|294.33|0
1644333700000|2022-02-08 15:21:40|300.35|294.35|300.37|294.37|300.37|294.37|300.35|294.35|0
1644333710000|2022-02-08 15:21:50|300.39|294.39|300.82|294.82|300.82|294.82|300.39|294.39|0
1644333720000|2022-02-08 15:22:00|300.8|294.8|300.78|294.78|300.8|294.8|300.78|294.78|0
1644333730000|2022-02-08 15:22:10|301.04|295.04|300.95|294.95|301.04|295.04|300.95|294.95|0
1644333740000|2022-02-08 15:22:20|300.85|294.85|300.83|294.83|300.85|294.85|300.83|294.83|0
1644333750000|2022-02-08 15:22:30|300.92|294.92|300.78|294.78|300.92|294.92|300.78|294.78|0
1644333760000|2022-02-08 15:22:40|300.79|294.79|300.94|294.94|300.94|294.94|300.79|294.79|0
1644333770000|2022-02-08 15:22:50|300.87|294.87|300.87|294.87|300.87|294.87|300.86|294.86|0
1644333780000|2022-02-08 15:23:00|300.88|294.88|300.8|294.8|300.88|294.88|300.8|294.8|0
1644333790000|2022-02-08 15:23:10|300.74|294.74|300.7|294.7|300.74|294.74|300.7|294.7|0
1644333800000|2022-02-08 15:23:20|300.69|294.69|300.7|294.7|300.7|294.7|300.69|294.69|0
1644333810000|2022-02-08 15:23:30|300.65|294.65|300.61|294.61|300.66|294.66|300.61|294.61|0
1644333820000|2022-02-08 15:23:40|300.6|294.6|300.52|294.52|300.6|294.6|300.52|294.52|0
1644333830000|2022-02-08 15:23:50|300.51|294.51|300.47|294.47|300.52|294.52|300.46|294.46|0
1644333840000|2022-02-08 15:24:00|300.46|294.46|300.46|294.46|300.5|294.5|300.46|294.46|0
1644333850000|2022-02-08 15:24:10|300.43|294.43|300.51|294.51|300.51|294.51|300.43|294.43|0
1644333860000|2022-02-08 15:24:20|300.5|294.5|300.5|294.5|300.51|294.51|300.5|294.5|0
1644333870000|2022-02-08 15:24:30|300.49|294.49|300.5|294.5|300.53|294.53|300.49|294.49|0
1644333880000|2022-02-08 15:24:40|300.49|294.49|300.49|294.49|300.49|294.49|300.49|294.49|0
1644333890000|2022-02-08 15:24:50|300.52|294.52|300.52|294.52|300.52|294.52|300.51|294.51|0
1644333900000|2022-02-08 15:25:00|300.51|294.51|300.46|294.46|300.51|294.51|300.42|294.42|0
1644333910000|2022-02-08 15:25:10|300.45|294.45|300.51|294.51|300.51|294.51|300.45|294.45|0
1644333920000|2022-02-08 15:25:20|300.53|294.53|300.41|294.41|300.53|294.53|300.4|294.4|0
1644333930000|2022-02-08 15:25:30|300.4|294.4|300.29|294.29|300.4|294.4|300.29|294.29|0
1644333940000|2022-02-08 15:25:40|300.27|294.27|300.43|294.43|300.43|294.43|300.27|294.27|0
1644333950000|2022-02-08 15:25:50|300.42|294.42|300.42|294.42|300.44|294.44|300.42|294.42|0
1644333960000|2022-02-08 15:26:00|300.4|294.4|300.45|294.45|300.46|294.46|300.4|294.4|0
1644333970000|2022-02-08 15:26:10|300.25|294.25|300.24|294.24|300.25|294.25|300.24|294.24|0
1644333980000|2022-02-08 15:26:20|300.26|294.26|300.21|294.21|300.29|294.29|300.21|294.21|0
1644333990000|2022-02-08 15:26:30|300.25|294.25|300.25|294.25|300.25|294.25|300.25|294.25|0
1644334000000|2022-02-08 15:26:40|300.22|294.22|300.23|294.23|300.23|294.23|300.2|294.2|0
1644334010000|2022-02-08 15:26:50|300.18|294.18|300.19|294.19|300.19|294.19|300.18|294.18|0
1644334020000|2022-02-08 15:27:00|300.32|294.32|300.35|294.35|300.35|294.35|300.27|294.27|0
1644334030000|2022-02-08 15:27:10|300.28|294.28|300.21|294.21|300.28|294.28|300.21|294.21|0
1644334040000|2022-02-08 15:27:20|300.2|294.2|300.1|294.1|300.2|294.2|300.05|294.05|0
1644334050000|2022-02-08 15:27:30|300.11|294.11|300.09|294.09|300.11|294.11|300.09|294.09|0
1644334060000|2022-02-08 15:27:40|300.03|294.03|300|294|300.03|294.03|300|294|0
1644334070000|2022-02-08 15:27:50|300.01|294.01|300.01|294.01|300.01|294.01|300.01|294.01|0
1644334080000|2022-02-08 15:28:00|299.95|293.95|299.77|293.77|299.95|293.95|299.77|293.77|0
1644334090000|2022-02-08 15:28:10|299.78|293.78|299.55|293.55|299.79|293.79|299.55|293.55|0
1644334100000|2022-02-08 15:28:20|299.58|293.58|299.55|293.55|299.58|293.58|299.54|293.54|0
1644334110000|2022-02-08 15:28:30|299.49|293.49|299.51|293.51|299.52|293.52|299.49|293.49|0
1644334120000|2022-02-08 15:28:40|299.5|293.5|299.51|293.51|299.52|293.52|299.5|293.5|0
1644334130000|2022-02-08 15:28:50|299.52|293.52|299.52|293.52|299.52|293.52|299.52|293.52|0
1644334140000|2022-02-08 15:29:00|299.44|293.44|299.45|293.45|299.45|293.45|299.43|293.43|0
1644334150000|2022-02-08 15:29:10|299.44|293.44|299.41|293.41|299.44|293.44|299.4|293.4|0
1644334160000|2022-02-08 15:29:20|299.4|293.4|299.4|293.4|299.4|293.4|299.38|293.38|0
1644334170000|2022-02-08 15:29:30|299.37|293.37|299.23|293.23|299.37|293.37|299.23|293.23|0
1644334180000|2022-02-08 15:29:40|299.24|293.24|299.23|293.23|299.24|293.24|299.22|293.22|0
1644334190000|2022-02-08 15:29:50|299.31|293.31|299.28|293.28|299.34|293.34|299.28|293.28|0
1644334200000|2022-02-08 15:30:00|299.29|293.29|299.37|293.37|299.37|293.37|299.29|293.29|0
1644334210000|2022-02-08 15:30:10|299.38|293.38|299.41|293.41|299.41|293.41|299.38|293.38|0
1644334220000|2022-02-08 15:30:20|299.43|293.43|299.51|293.51|299.51|293.51|299.42|293.42|0
1644334230000|2022-02-08 15:30:30|299.52|293.52|299.51|293.51|299.52|293.52|299.51|293.51|0
1644334240000|2022-02-08 15:30:40|299.5|293.5|299.36|293.36|299.5|293.5|299.35|293.35|0
1644334250000|2022-02-08 15:30:50|299.37|293.37|299.37|293.37|299.38|293.38|299.37|293.37|0
1644334260000|2022-02-08 15:31:00|299.36|293.36|299.03|293.03|299.36|293.36|299.03|293.03|0
1644334270000|2022-02-08 15:31:10|299.04|293.04|299.09|293.09|299.09|293.09|299.04|293.04|0
1644334280000|2022-02-08 15:31:20|299.08|293.08|299.12|293.12|299.13|293.13|299.08|293.08|0
1644334290000|2022-02-08 15:31:30|299.13|293.13|299.22|293.22|299.22|293.22|299.13|293.13|0
1644334300000|2022-02-08 15:31:40|299.2|293.2|299.23|293.23|299.23|293.23|299.2|293.2|0
1644334310000|2022-02-08 15:31:50|299.24|293.24|299.22|293.22|299.24|293.24|299.22|293.22|0
1644334320000|2022-02-08 15:32:00|299.26|293.26|299.23|293.23|299.26|293.26|299.2|293.2|0
1644334330000|2022-02-08 15:32:10|299.22|293.22|299.22|293.22|299.22|293.22|299.21|293.21|0
1644334340000|2022-02-08 15:32:20|299.23|293.23|299.32|293.32|299.33|293.33|299.23|293.23|0
1644334350000|2022-02-08 15:32:30|299.31|293.31|299.38|293.38|299.41|293.41|299.31|293.31|0
1644334360000|2022-02-08 15:32:40|299.39|293.39|299.41|293.41|299.42|293.42|299.39|293.39|0
1644334370000|2022-02-08 15:32:50|299.42|293.42|299.45|293.45|299.45|293.45|299.42|293.42|0
1644334380000|2022-02-08 15:33:00|299.47|293.47|299.4|293.4|299.47|293.47|299.4|293.4|0
1644334390000|2022-02-08 15:33:10|299.36|293.36|299.36|293.36|299.36|293.36|299.36|293.36|0
1644334400000|2022-02-08 15:33:20|299.37|293.37|299.37|293.37|299.37|293.37|299.37|293.37|0
1644334410000|2022-02-08 15:33:30|299.41|293.41|299.44|293.44|299.44|293.44|299.38|293.38|0
1644334420000|2022-02-08 15:33:40|299.46|293.46|299.45|293.45|299.46|293.46|299.45|293.45|0
1644334430000|2022-02-08 15:33:50|299.44|293.44|299.45|293.45|299.45|293.45|299.44|293.44|0
1644334440000|2022-02-08 15:34:00|299.47|293.47|299.45|293.45|299.48|293.48|299.44|293.44|0
1644334450000|2022-02-08 15:34:10|299.44|293.44|299.56|293.56|299.56|293.56|299.44|293.44|0
1644334460000|2022-02-08 15:34:20|299.53|293.53|299.53|293.53|299.53|293.53|299.51|293.51|0
1644334470000|2022-02-08 15:34:30|299.5|293.5|299.5|293.5|299.5|293.5|299.49|293.49|0
1644334490000|2022-02-08 15:34:50|299.51|293.51|299.43|293.43|299.51|293.51|299.43|293.43|0
1644334510000|2022-02-08 15:35:10|299.41|293.41|299.35|293.35|299.41|293.41|299.31|293.31|0
1644334520000|2022-02-08 15:35:20|299.39|293.39|299.45|293.45|299.45|293.45|299.39|293.39|0
1644334530000|2022-02-08 15:35:30|299.48|293.48|299.52|293.52|299.55|293.55|299.47|293.47|0
1644334540000|2022-02-08 15:35:40|299.53|293.53|299.59|293.59|299.59|293.59|299.53|293.53|0
1644334550000|2022-02-08 15:35:50|299.47|293.47|299.21|293.21|299.47|293.47|299.21|293.21|0
1644334560000|2022-02-08 15:36:00|299.16|293.16|299.12|293.12|299.17|293.17|299.1|293.1|0
1644334570000|2022-02-08 15:36:10|299.11|293.11|299.03|293.03|299.11|293.11|299.02|293.02|0
1644334580000|2022-02-08 15:36:20|299.04|293.04|299.11|293.11|299.11|293.11|299.04|293.04|0
1644334590000|2022-02-08 15:36:30|299.1|293.1|299.11|293.11|299.11|293.11|299.1|293.1|0
1644334600000|2022-02-08 15:36:40|299.1|293.1|299.07|293.07|299.1|293.1|299.07|293.07|0
1644334610000|2022-02-08 15:36:50|299.08|293.08|299.15|293.15|299.15|293.15|299.08|293.08|0
1644334620000|2022-02-08 15:37:00|299.26|293.26|299.35|293.35|299.35|293.35|299.26|293.26|0
1644334630000|2022-02-08 15:37:10|299.36|293.36|299.5|293.5|299.5|293.5|299.36|293.36|0
1644334640000|2022-02-08 15:37:20|299.53|293.53|299.62|293.62|299.62|293.62|299.53|293.53|0
1644334650000|2022-02-08 15:37:30|299.56|293.56|299.55|293.55|299.56|293.56|299.55|293.55|0
1644334660000|2022-02-08 15:37:40|299.56|293.56|299.55|293.55|299.56|293.56|299.55|293.55|0
1644334670000|2022-02-08 15:37:50|299.58|293.58|299.62|293.62|299.62|293.62|299.58|293.58|0
1644334680000|2022-02-08 15:38:00|299.59|293.59|299.59|293.59|299.6|293.6|299.59|293.59|0
1644334690000|2022-02-08 15:38:10|299.63|293.63|299.65|293.65|299.65|293.65|299.63|293.63|0
1644334700000|2022-02-08 15:38:20|299.64|293.64|299.63|293.63|299.68|293.68|299.63|293.63|0
1644334710000|2022-02-08 15:38:30|299.62|293.62|299.63|293.63|299.63|293.63|299.62|293.62|0
1644334720000|2022-02-08 15:38:40|299.62|293.62|299.67|293.67|299.68|293.68|299.62|293.62|0
1644334730000|2022-02-08 15:38:50|299.69|293.69|299.78|293.78|299.81|293.81|299.69|293.69|0
1644334740000|2022-02-08 15:39:00|299.81|293.81|299.82|293.82|299.82|293.82|299.8|293.8|0
1644334750000|2022-02-08 15:39:10|299.98|293.98|300.09|294.09|300.09|294.09|299.98|293.98|0
1644334760000|2022-02-08 15:39:20|300.25|294.25|300.25|294.25|300.25|294.25|300.25|294.25|0
1644334770000|2022-02-08 15:39:30|300.28|294.28|300.25|294.25|300.29|294.29|300.24|294.24|0
1644334780000|2022-02-08 15:39:40|300.22|294.22|300.23|294.23|300.23|294.23|300.22|294.22|0
1644334790000|2022-02-08 15:39:50|300.22|294.22|300.22|294.22|300.22|294.22|300.22|294.22|0
1644334800000|2022-02-08 15:40:00|300.21|294.21|300.24|294.24|300.24|294.24|300.21|294.21|0
1644334810000|2022-02-08 15:40:10|300.23|294.23|300.26|294.26|300.26|294.26|300.23|294.23|0
1644334820000|2022-02-08 15:40:20|300.25|294.25|300.2|294.2|300.26|294.26|300.2|294.2|0
1644334830000|2022-02-08 15:40:30|300.21|294.21|300.2|294.2|300.21|294.21|300.19|294.19|0
1644334840000|2022-02-08 15:40:40|300.21|294.21|300.17|294.17|300.21|294.21|300.17|294.17|0
1644334850000|2022-02-08 15:40:50|300.18|294.18|300.17|294.17|300.18|294.18|300.17|294.17|0
1644334860000|2022-02-08 15:41:00|300.18|294.18|300.46|294.46|300.46|294.46|300.18|294.18|0
1644334870000|2022-02-08 15:41:10|300.47|294.47|300.48|294.48|300.48|294.48|300.46|294.46|0
1644334880000|2022-02-08 15:41:20|300.46|294.46|300.22|294.22|300.46|294.46|300.22|294.22|0
1644334890000|2022-02-08 15:41:30|300.23|294.23|300.3|294.3|300.31|294.31|300.2|294.2|0
1644334900000|2022-02-08 15:41:40|300.33|294.33|300.33|294.33|300.34|294.34|300.32|294.32|0
1644334910000|2022-02-08 15:41:50|300.31|294.31|300.42|294.42|300.42|294.42|300.31|294.31|0
1644334920000|2022-02-08 15:42:00|300.41|294.41|300.47|294.47|300.47|294.47|300.41|294.41|0
1644334930000|2022-02-08 15:42:10|300.46|294.46|300.56|294.56|300.56|294.56|300.46|294.46|0
1644334950000|2022-02-08 15:42:30|300.54|294.54|300.56|294.56|300.56|294.56|300.54|294.54|0
1644334960000|2022-02-08 15:42:40|300.46|294.46|300.45|294.45|300.46|294.46|300.45|294.45|0
1644334970000|2022-02-08 15:42:50|300.46|294.46|300.44|294.44|300.46|294.46|300.39|294.39|0
1644334980000|2022-02-08 15:43:00|300.43|294.43|300.51|294.51|300.51|294.51|300.43|294.43|0
1644334990000|2022-02-08 15:43:10|300.55|294.55|300.62|294.62|300.63|294.63|300.55|294.55|0
1644335000000|2022-02-08 15:43:20|300.61|294.61|300.6|294.6|300.62|294.62|300.6|294.6|0
1644335010000|2022-02-08 15:43:30|300.59|294.59|300.56|294.56|300.59|294.59|300.56|294.56|0
1644335020000|2022-02-08 15:43:40|300.57|294.57|300.58|294.58|300.58|294.58|300.57|294.57|0
1644335030000|2022-02-08 15:43:50|300.59|294.59|300.66|294.66|300.66|294.66|300.59|294.59|0
1644335040000|2022-02-08 15:44:00|300.65|294.65|300.65|294.65|300.65|294.65|300.65|294.65|0
1644335050000|2022-02-08 15:44:10|300.84|294.84|300.96|294.96|300.96|294.96|300.83|294.83|0
1644335060000|2022-02-08 15:44:20|300.95|294.95|300.96|294.96|300.96|294.96|300.95|294.95|0
1644335070000|2022-02-08 15:44:30|300.95|294.95|301.01|295.01|301.01|295.01|300.95|294.95|0
1644335080000|2022-02-08 15:44:40|300.98|294.98|300.99|294.99|301.01|295.01|300.98|294.98|0
1644335090000|2022-02-08 15:44:50|301.04|295.04|301.4|295.4|301.42|295.42|301.04|295.04|0
1644335100000|2022-02-08 15:45:00|301.42|295.42|301.44|295.44|301.47|295.47|301.42|295.42|0
1644335110000|2022-02-08 15:45:10|301.41|295.41|301.58|295.58|301.58|295.58|301.41|295.41|0
1644335120000|2022-02-08 15:45:20|301.59|295.59|301.86|295.86|301.86|295.86|301.59|295.59|0
1644335130000|2022-02-08 15:45:30|301.89|295.89|301.8|295.8|301.89|295.89|301.79|295.79|0
1644335140000|2022-02-08 15:45:40|301.85|295.85|302.06|296.06|302.06|296.06|301.85|295.85|0
1644335150000|2022-02-08 15:45:50|302.05|296.05|302.04|296.04|302.05|296.05|302.04|296.04|0
1644335160000|2022-02-08 15:46:00|302.05|296.05|302.06|296.06|302.06|296.06|302.05|296.05|0
1644335170000|2022-02-08 15:46:10|302.07|296.07|302.48|296.48|302.51|296.51|302.06|296.06|0
1644335180000|2022-02-08 15:46:20|302.47|296.47|302.49|296.49|302.49|296.49|302.46|296.46|0
1644335190000|2022-02-08 15:46:30|302.54|296.54|302.55|296.55|302.55|296.55|302.54|296.54|0
1644335200000|2022-02-08 15:46:40|302.61|296.61|302.51|296.51|302.61|296.61|302.5|296.5|0
1644335210000|2022-02-08 15:46:50|302.54|296.54|302.54|296.54|302.54|296.54|302.54|296.54|0
1644335220000|2022-02-08 15:47:00|302.55|296.55|302.55|296.55|302.56|296.56|302.55|296.55|0
1644335230000|2022-02-08 15:47:10|302.56|296.56|302.61|296.61|302.61|296.61|302.56|296.56|0
1644335240000|2022-02-08 15:47:20|302.67|296.67|302.69|296.69|302.69|296.69|302.66|296.66|0
1644335250000|2022-02-08 15:47:30|302.72|296.72|302.77|296.77|302.77|296.77|302.72|296.72|0
1644335260000|2022-02-08 15:47:40|302.73|296.73|302.72|296.72|302.73|296.73|302.72|296.72|0
1644335270000|2022-02-08 15:47:50|302.73|296.73|302.72|296.72|302.73|296.73|302.72|296.72|0
1644335280000|2022-02-08 15:48:00|302.69|296.69|302.63|296.63|302.71|296.71|302.63|296.63|0
1644335290000|2022-02-08 15:48:10|302.73|296.73|302.74|296.74|302.74|296.74|302.71|296.71|0
1644335300000|2022-02-08 15:48:20|302.75|296.75|302.74|296.74|302.75|296.75|302.74|296.74|0
1644335310000|2022-02-08 15:48:30|302.75|296.75|302.73|296.73|302.75|296.75|302.73|296.73|0
1644335320000|2022-02-08 15:48:40|302.7|296.7|302.72|296.72|302.72|296.72|302.7|296.7|0
1644335330000|2022-02-08 15:48:50|302.77|296.77|302.77|296.77|302.78|296.78|302.76|296.76|0
1644335340000|2022-02-08 15:49:00|302.75|296.75|302.77|296.77|302.77|296.77|302.75|296.75|0
1644335350000|2022-02-08 15:49:10|302.78|296.78|302.76|296.76|302.82|296.82|302.76|296.76|0
1644335360000|2022-02-08 15:49:20|302.75|296.75|302.74|296.74|302.77|296.77|302.73|296.73|0
1644335370000|2022-02-08 15:49:30|302.72|296.72|302.69|296.69|302.72|296.72|302.69|296.69|0
1644335380000|2022-02-08 15:49:40|302.71|296.71|302.82|296.82|302.83|296.83|302.71|296.71|0
1644335390000|2022-02-08 15:49:50|302.8|296.8|302.76|296.76|302.81|296.81|302.76|296.76|0
1644335400000|2022-02-08 15:50:00|302.77|296.77|302.69|296.69|302.77|296.77|302.69|296.69|0
1644335410000|2022-02-08 15:50:10|302.63|296.63|302.6|296.6|302.63|296.63|302.6|296.6|0
1644335420000|2022-02-08 15:50:20|302.61|296.61|302.58|296.58|302.61|296.61|302.56|296.56|0
1644335430000|2022-02-08 15:50:30|302.6|296.6|302.38|296.38|302.6|296.6|302.38|296.38|0
1644335440000|2022-02-08 15:50:40|302.39|296.39|302.4|296.4|302.4|296.4|302.38|296.38|0
1644335450000|2022-02-08 15:50:50|302.41|296.41|302.42|296.42|302.42|296.42|302.41|296.41|0
1644335460000|2022-02-08 15:51:00|302.41|296.41|302.44|296.44|302.44|296.44|302.39|296.39|0
1644335470000|2022-02-08 15:51:10|302.45|296.45|302.43|296.43|302.45|296.45|302.43|296.43|0
1644335480000|2022-02-08 15:51:20|302.44|296.44|302.48|296.48|302.49|296.49|302.44|296.44|0
1644335490000|2022-02-08 15:51:30|302.5|296.5|302.5|296.5|302.5|296.5|302.49|296.49|0
1644335500000|2022-02-08 15:51:40|302.36|296.36|302.36|296.36|302.36|296.36|302.35|296.35|0
1644335510000|2022-02-08 15:51:50|302.42|296.42|302.47|296.47|302.48|296.48|302.42|296.42|0
1644335520000|2022-02-08 15:52:00|302.46|296.46|302.44|296.44|302.46|296.46|302.43|296.43|0
1644335530000|2022-02-08 15:52:10|302.43|296.43|302.37|296.37|302.44|296.44|302.37|296.37|0
1644335540000|2022-02-08 15:52:20|302.36|296.36|302.36|296.36|302.36|296.36|302.36|296.36|0
1644335550000|2022-02-08 15:52:30|302.34|296.34|302.33|296.33|302.41|296.41|302.33|296.33|0
1644335560000|2022-02-08 15:52:40|302.37|296.37|302.25|296.25|302.38|296.38|302.24|296.24|0
1644335570000|2022-02-08 15:52:50|302.05|296.05|302.09|296.09|302.09|296.09|302.05|296.05|0
1644335580000|2022-02-08 15:53:00|302.07|296.07|302.05|296.05|302.07|296.07|302.05|296.05|0
1644335590000|2022-02-08 15:53:10|302.04|296.04|302.12|296.12|302.12|296.12|302.04|296.04|0
1644335600000|2022-02-08 15:53:20|302.14|296.14|302.1|296.1|302.14|296.14|302.04|296.04|0
1644335610000|2022-02-08 15:53:30|302.13|296.13|302.17|296.17|302.17|296.17|302.13|296.13|0
1644335620000|2022-02-08 15:53:40|302.18|296.18|302.35|296.35|302.35|296.35|302.18|296.18|0
1644335630000|2022-02-08 15:53:50|302.37|296.37|302.37|296.37|302.37|296.37|302.37|296.37|0
1644335640000|2022-02-08 15:54:00|302.36|296.36|302.39|296.39|302.39|296.39|302.36|296.36|0
1644335650000|2022-02-08 15:54:10|302.41|296.41|302.37|296.37|302.41|296.41|302.36|296.36|0
1644335660000|2022-02-08 15:54:20|302.38|296.38|302.35|296.35|302.38|296.38|302.35|296.35|0
1644335670000|2022-02-08 15:54:30|302.33|296.33|302.32|296.32|302.33|296.33|302.32|296.32|0
1644335680000|2022-02-08 15:54:40|302.33|296.33|302.36|296.36|302.37|296.37|302.33|296.33|0
1644335690000|2022-02-08 15:54:50|302.35|296.35|302.35|296.35|302.36|296.36|302.35|296.35|0
1644335700000|2022-02-08 15:55:00|302.31|296.31|302.28|296.28|302.31|296.31|302.26|296.26|0
1644335710000|2022-02-08 15:55:10|302.27|296.27|302.23|296.23|302.27|296.27|302.23|296.23|0
1644335720000|2022-02-08 15:55:20|302.25|296.25|302.25|296.25|302.26|296.26|302.24|296.24|0
1644335730000|2022-02-08 15:55:30|302.24|296.24|302.11|296.11|302.24|296.24|302.1|296.1|0
1644335740000|2022-02-08 15:55:40|302.13|296.13|302.04|296.04|302.13|296.13|302.02|296.02|0
1644335750000|2022-02-08 15:55:50|302.05|296.05|302.08|296.08|302.08|296.08|302.04|296.04|0
1644335760000|2022-02-08 15:56:00|302.09|296.09|302.06|296.06|302.09|296.09|302.06|296.06|0
1644335770000|2022-02-08 15:56:10|302.05|296.05|302.06|296.06|302.06|296.06|302.05|296.05|0
1644335780000|2022-02-08 15:56:20|302.01|296.01|301.97|295.97|302.01|296.01|301.97|295.97|0
1644335790000|2022-02-08 15:56:30|301.98|295.98|301.95|295.95|301.98|295.98|301.95|295.95|0
1644335800000|2022-02-08 15:56:40|301.94|295.94|301.94|295.94|301.95|295.95|301.94|295.94|0
1644335810000|2022-02-08 15:56:50|301.98|295.98|302|296|302.01|296.01|301.98|295.98|0
1644335820000|2022-02-08 15:57:00|301.99|295.99|302.06|296.06|302.06|296.06|301.99|295.99|0
1644335830000|2022-02-08 15:57:10|302.09|296.09|302.08|296.08|302.1|296.1|302.08|296.08|0
1644335840000|2022-02-08 15:57:20|302.12|296.12|302.13|296.13|302.13|296.13|302.12|296.12|0
1644335850000|2022-02-08 15:57:30|302.17|296.17|302.14|296.14|302.17|296.17|302.13|296.13|0
1644335860000|2022-02-08 15:57:40|302.12|296.12|302.12|296.12|302.13|296.13|302.12|296.12|0
1644335870000|2022-02-08 15:57:50|302.15|296.15|302.15|296.15|302.15|296.15|302.15|296.15|0
1644335880000|2022-02-08 15:58:00|302.14|296.14|302.14|296.14|302.14|296.14|302.14|296.14|0
1644335890000|2022-02-08 15:58:10|302.25|296.25|302.3|296.3|302.3|296.3|302.25|296.25|0
1644335900000|2022-02-08 15:58:20|302.31|296.31|302.3|296.3|302.31|296.31|302.29|296.29|0
1644335910000|2022-02-08 15:58:30|302.32|296.32|302.28|296.28|302.32|296.32|302.28|296.28|0
1644335920000|2022-02-08 15:58:40|302.31|296.31|302.31|296.31|302.31|296.31|302.31|296.31|0
1644335930000|2022-02-08 15:58:50|302.4|296.4|302.41|296.41|302.41|296.41|302.4|296.4|0
1644335940000|2022-02-08 15:59:00|302.4|296.4|302.5|296.5|302.5|296.5|302.4|296.4|0
1644335950000|2022-02-08 15:59:10|302.52|296.52|302.51|296.51|302.52|296.52|302.48|296.48|0
1644335960000|2022-02-08 15:59:20|302.54|296.54|302.53|296.53|302.54|296.54|302.53|296.53|0
1644335970000|2022-02-08 15:59:30|302.52|296.52|302.53|296.53|302.54|296.54|302.51|296.51|0
1644335980000|2022-02-08 15:59:40|302.54|296.54|302.54|296.54|302.55|296.55|302.53|296.53|0
1644335990000|2022-02-08 15:59:50|302.53|296.53|302.64|296.64|302.64|296.64|302.53|296.53|0
1644336000000|2022-02-08 16:00:00|302.63|296.63|302.65|296.65|302.65|296.65|302.63|296.63|0
1644336010000|2022-02-08 16:00:10|302.64|296.64|302.5|296.5|302.64|296.64|302.5|296.5|0
1644336020000|2022-02-08 16:00:20|302.51|296.51|302.57|296.57|302.57|296.57|302.51|296.51|0
1644336030000|2022-02-08 16:00:30|302.58|296.58|302.57|296.57|302.58|296.58|302.54|296.54|0
1644336040000|2022-02-08 16:00:40|302.6|296.6|302.63|296.63|302.63|296.63|302.6|296.6|0
1644336050000|2022-02-08 16:00:50|302.66|296.66|302.81|296.81|302.84|296.84|302.66|296.66|0
1644336060000|2022-02-08 16:01:00|302.86|296.86|302.91|296.91|302.92|296.92|302.86|296.86|0
1644336070000|2022-02-08 16:01:10|302.93|296.93|302.88|296.88|302.93|296.93|302.85|296.85|0
1644336080000|2022-02-08 16:01:20|302.84|296.84|302.88|296.88|302.89|296.89|302.84|296.84|0
1644336090000|2022-02-08 16:01:30|302.85|296.85|302.8|296.8|302.85|296.85|302.79|296.79|0
1644336100000|2022-02-08 16:01:40|302.77|296.77|302.79|296.79|302.79|296.79|302.77|296.77|0
1644336110000|2022-02-08 16:01:50|302.78|296.78|302.78|296.78|302.79|296.79|302.78|296.78|0
1644336120000|2022-02-08 16:02:00|302.79|296.79|302.87|296.87|302.88|296.88|302.79|296.79|0
1644336130000|2022-02-08 16:02:10|302.86|296.86|302.86|296.86|302.87|296.87|302.86|296.86|0
1644336140000|2022-02-08 16:02:20|302.85|296.85|302.89|296.89|302.89|296.89|302.85|296.85|0
1644336150000|2022-02-08 16:02:30|302.91|296.91|302.94|296.94|302.94|296.94|302.91|296.91|0
1644336160000|2022-02-08 16:02:40|302.97|296.97|302.99|296.99|302.99|296.99|302.97|296.97|0
1644336170000|2022-02-08 16:02:50|302.96|296.96|303.02|297.02|303.02|297.02|302.96|296.96|0
1644336180000|2022-02-08 16:03:00|303.01|297.01|303.03|297.03|303.03|297.03|302.99|296.99|0
1644336190000|2022-02-08 16:03:10|303.04|297.04|303.05|297.05|303.05|297.05|303.04|297.04|0
1644336200000|2022-02-08 16:03:20|303.06|297.06|303.05|297.05|303.06|297.06|303.02|297.02|0
1644336210000|2022-02-08 16:03:30|303.07|297.07|303.07|297.07|303.07|297.07|303.01|297.01|0
1644336220000|2022-02-08 16:03:40|303.08|297.08|303.12|297.12|303.12|297.12|303.08|297.08|0
1644336230000|2022-02-08 16:03:50|303.11|297.11|303.02|297.02|303.11|297.11|303.02|297.02|0
1644336240000|2022-02-08 16:04:00|303.1|297.1|303.13|297.13|303.15|297.15|303.1|297.1|0
1644336250000|2022-02-08 16:04:10|303.12|297.12|303.13|297.13|303.13|297.13|303.12|297.12|0
1644336260000|2022-02-08 16:04:20|303.21|297.21|303.19|297.19|303.21|297.21|303.19|297.19|0
1644336270000|2022-02-08 16:04:30|303.18|297.18|303.18|297.18|303.18|297.18|303.18|297.18|0
1644336280000|2022-02-08 16:04:40|303.17|297.17|303.19|297.19|303.2|297.2|303.17|297.17|0
1644336290000|2022-02-08 16:04:50|303.2|297.2|303.18|297.18|303.2|297.2|303.18|297.18|0
1644336300000|2022-02-08 16:05:00|303.19|297.19|303.07|297.07|303.21|297.21|303.07|297.07|0
1644336310000|2022-02-08 16:05:10|303.1|297.1|303.1|297.1|303.1|297.1|303.09|297.09|0
1644336320000|2022-02-08 16:05:20|303.11|297.11|303.11|297.11|303.11|297.11|303.11|297.11|0
1644336330000|2022-02-08 16:05:30|303.14|297.14|303.1|297.1|303.14|297.14|303.1|297.1|0
1644336340000|2022-02-08 16:05:40|303.09|297.09|303.08|297.08|303.09|297.09|303.08|297.08|0
1644336350000|2022-02-08 16:05:50|303.06|297.06|303.03|297.03|303.06|297.06|303.03|297.03|0
1644336360000|2022-02-08 16:06:00|303|297|302.85|296.85|303|297|302.82|296.82|0
1644336370000|2022-02-08 16:06:10|302.83|296.83|302.83|296.83|302.83|296.83|302.83|296.83|0
1644336380000|2022-02-08 16:06:20|302.82|296.82|302.74|296.74|302.82|296.82|302.74|296.74|0
1644336390000|2022-02-08 16:06:30|302.73|296.73|302.71|296.71|302.73|296.73|302.71|296.71|0
1644336400000|2022-02-08 16:06:40|302.72|296.72|302.71|296.71|302.72|296.72|302.71|296.71|0
1644336410000|2022-02-08 16:06:50|302.72|296.72|302.64|296.64|302.72|296.72|302.64|296.64|0
1644336420000|2022-02-08 16:07:00|302.66|296.66|302.59|296.59|302.66|296.66|302.59|296.59|0
1644336430000|2022-02-08 16:07:10|302.6|296.6|302.6|296.6|302.6|296.6|302.6|296.6|0
1644336440000|2022-02-08 16:07:20|302.59|296.59|302.59|296.59|302.59|296.59|302.59|296.59|0
1644336460000|2022-02-08 16:07:40|302.6|296.6|302.5|296.5|302.6|296.6|302.5|296.5|0
1644336470000|2022-02-08 16:07:50|302.44|296.44|302.44|296.44|302.44|296.44|302.44|296.44|0
1644336480000|2022-02-08 16:08:00|302.41|296.41|302.42|296.42|302.42|296.42|302.41|296.41|0
1644336490000|2022-02-08 16:08:10|302.41|296.41|302.39|296.39|302.41|296.41|302.39|296.39|0
1644336500000|2022-02-08 16:08:20|302.42|296.42|302.41|296.41|302.42|296.42|302.41|296.41|0
1644336520000|2022-02-08 16:08:40|302.44|296.44|302.45|296.45|302.45|296.45|302.44|296.44|0
1644336530000|2022-02-08 16:08:50|302.48|296.48|302.49|296.49|302.5|296.5|302.48|296.48|0
1644336540000|2022-02-08 16:09:00|302.59|296.59|302.65|296.65|302.66|296.66|302.57|296.57|0
1644336550000|2022-02-08 16:09:10|302.64|296.64|302.68|296.68|302.68|296.68|302.64|296.64|0
1644336560000|2022-02-08 16:09:20|302.71|296.71|302.62|296.62|302.71|296.71|302.62|296.62|0
1644336570000|2022-02-08 16:09:30|302.61|296.61|302.62|296.62|302.62|296.62|302.61|296.61|0
1644336580000|2022-02-08 16:09:40|302.61|296.61|302.61|296.61|302.61|296.61|302.61|296.61|0
1644336590000|2022-02-08 16:09:50|302.54|296.54|302.56|296.56|302.56|296.56|302.54|296.54|0
1644336600000|2022-02-08 16:10:00|302.55|296.55|302.52|296.52|302.55|296.55|302.52|296.52|0
1644336610000|2022-02-08 16:10:10|302.47|296.47|302.5|296.5|302.5|296.5|302.47|296.47|0
1644336630000|2022-02-08 16:10:30|302.48|296.48|302.48|296.48|302.48|296.48|302.48|296.48|0
1644336640000|2022-02-08 16:10:40|302.49|296.49|302.49|296.49|302.49|296.49|302.49|296.49|0
1644336650000|2022-02-08 16:10:50|302.48|296.48|302.48|296.48|302.48|296.48|302.48|296.48|0
1644336660000|2022-02-08 16:11:00|302.49|296.49|302.47|296.47|302.49|296.49|302.46|296.46|0
1644336670000|2022-02-08 16:11:10|302.48|296.48|302.47|296.47|302.48|296.48|302.47|296.47|0
1644336680000|2022-02-08 16:11:20|302.45|296.45|302.45|296.45|302.45|296.45|302.45|296.45|0
1644336690000|2022-02-08 16:11:30|302.44|296.44|302.4|296.4|302.44|296.44|302.4|296.4|0
1644336700000|2022-02-08 16:11:40|302.37|296.37|302.32|296.32|302.37|296.37|302.32|296.32|0
1644336710000|2022-02-08 16:11:50|302.33|296.33|302.22|296.22|302.33|296.33|302.22|296.22|0
1644336720000|2022-02-08 16:12:00|302.23|296.23|302.09|296.09|302.23|296.23|302.09|296.09|0
1644336730000|2022-02-08 16:12:10|302.05|296.05|302.05|296.05|302.05|296.05|302.05|296.05|0
1644336740000|2022-02-08 16:12:20|302.03|296.03|302.08|296.08|302.08|296.08|302.03|296.03|0
1644336750000|2022-02-08 16:12:30|302.1|296.1|302.1|296.1|302.1|296.1|302.1|296.1|0
1644336760000|2022-02-08 16:12:40|302.09|296.09|302.09|296.09|302.09|296.09|302.09|296.09|0
1644336770000|2022-02-08 16:12:50|302.12|296.12|302.09|296.09|302.12|296.12|302.09|296.09|0
1644336780000|2022-02-08 16:13:00|302.1|296.1|302.13|296.13|302.13|296.13|302.1|296.1|0
1644336790000|2022-02-08 16:13:10|302.16|296.16|302.21|296.21|302.21|296.21|302.16|296.16|0
1644336800000|2022-02-08 16:13:20|302.22|296.22|302.22|296.22|302.22|296.22|302.22|296.22|0
1644336810000|2022-02-08 16:13:30|302.25|296.25|302.28|296.28|302.28|296.28|302.25|296.25|0
1644336820000|2022-02-08 16:13:40|302.3|296.3|302.4|296.4|302.4|296.4|302.29|296.29|0
1644336830000|2022-02-08 16:13:50|302.43|296.43|302.39|296.39|302.43|296.43|302.39|296.39|0
1644336840000|2022-02-08 16:14:00|302.38|296.38|302.38|296.38|302.38|296.38|302.38|296.38|0
1644336850000|2022-02-08 16:14:10|302.39|296.39|302.41|296.41|302.41|296.41|302.39|296.39|0
1644336860000|2022-02-08 16:14:20|302.42|296.42|302.37|296.37|302.42|296.42|302.37|296.37|0
1644336870000|2022-02-08 16:14:30|302.34|296.34|302.32|296.32|302.34|296.34|302.32|296.32|0
1644336880000|2022-02-08 16:14:40|302.25|296.25|302.26|296.26|302.26|296.26|302.25|296.25|0
1644336890000|2022-02-08 16:14:50|302.29|296.29|302.3|296.3|302.3|296.3|302.29|296.29|0
1644336900000|2022-02-08 16:15:00|302.31|296.31|302.25|296.25|302.31|296.31|302.25|296.25|0
1644336910000|2022-02-08 16:15:10|302.29|296.29|302.31|296.31|302.33|296.33|302.29|296.29|0
1644336920000|2022-02-08 16:15:20|302.32|296.32|302.36|296.36|302.46|296.46|302.32|296.32|0
1644336930000|2022-02-08 16:15:30|302.35|296.35|302.34|296.34|302.35|296.35|302.34|296.34|0
1644336940000|2022-02-08 16:15:40|302.35|296.35|302.26|296.26|302.35|296.35|302.26|296.26|0
1644336950000|2022-02-08 16:15:50|302.25|296.25|302.15|296.15|302.25|296.25|302.15|296.15|0
1644336960000|2022-02-08 16:16:00|302.1|296.1|302.11|296.11|302.11|296.11|302.09|296.09|0
1644336970000|2022-02-08 16:16:10|302.18|296.18|302.21|296.21|302.21|296.21|302.18|296.18|0
1644336980000|2022-02-08 16:16:20|302.2|296.2|302.21|296.21|302.21|296.21|302.2|296.2|0
1644336990000|2022-02-08 16:16:30|302.18|296.18|302.18|296.18|302.18|296.18|302.18|296.18|0
1644337000000|2022-02-08 16:16:40|302.28|296.28|302.27|296.27|302.28|296.28|302.27|296.27|0
1644337010000|2022-02-08 16:16:50|302.28|296.28|302.3|296.3|302.31|296.31|302.28|296.28|0
1644337020000|2022-02-08 16:17:00|302.29|296.29|302.33|296.33|302.33|296.33|302.29|296.29|0
1644337030000|2022-02-08 16:17:10|302.34|296.34|302.27|296.27|302.34|296.34|302.27|296.27|0
1644337040000|2022-02-08 16:17:20|302.34|296.34|302.36|296.36|302.36|296.36|302.34|296.34|0
1644337050000|2022-02-08 16:17:30|302.39|296.39|302.4|296.4|302.4|296.4|302.39|296.39|0
1644337060000|2022-02-08 16:17:40|302.48|296.48|302.55|296.55|302.55|296.55|302.48|296.48|0
1644337070000|2022-02-08 16:17:50|302.6|296.6|302.6|296.6|302.6|296.6|302.6|296.6|0
1644337090000|2022-02-08 16:18:10|302.59|296.59|302.52|296.52|302.59|296.59|302.49|296.49|0
1644337100000|2022-02-08 16:18:20|302.53|296.53|302.54|296.54|302.54|296.54|302.53|296.53|0
1644337110000|2022-02-08 16:18:30|302.51|296.51|302.54|296.54|302.54|296.54|302.51|296.51|0
1644337120000|2022-02-08 16:18:40|302.44|296.44|302.45|296.45|302.45|296.45|302.43|296.43|0
1644337130000|2022-02-08 16:18:50|302.47|296.47|302.47|296.47|302.47|296.47|302.47|296.47|0
1644337140000|2022-02-08 16:19:00|302.48|296.48|302.55|296.55|302.55|296.55|302.48|296.48|0
1644337150000|2022-02-08 16:19:10|302.54|296.54|302.55|296.55|302.55|296.55|302.54|296.54|0
1644337160000|2022-02-08 16:19:20|302.54|296.54|302.56|296.56|302.56|296.56|302.54|296.54|0
1644337170000|2022-02-08 16:19:30|302.57|296.57|302.58|296.58|302.58|296.58|302.57|296.57|0
1644337180000|2022-02-08 16:19:40|302.54|296.54|302.53|296.53|302.54|296.54|302.53|296.53|0
1644337190000|2022-02-08 16:19:50|302.52|296.52|302.59|296.59|302.59|296.59|302.52|296.52|0
1644337200000|2022-02-08 16:20:00|302.6|296.6|302.59|296.59|302.6|296.6|302.59|296.59|0
1644337220000|2022-02-08 16:20:20|302.56|296.56|302.56|296.56|302.56|296.56|302.56|296.56|0
1644337230000|2022-02-08 16:20:30|302.55|296.55|302.33|296.33|302.55|296.55|302.32|296.32|0
1644337240000|2022-02-08 16:20:40|302.32|296.32|302.21|296.21|302.32|296.32|302.21|296.21|0
1644337250000|2022-02-08 16:20:50|302.2|296.2|302.12|296.12|302.21|296.21|302.12|296.12|0
1644337260000|2022-02-08 16:21:00|302.11|296.11|302.05|296.05|302.11|296.11|302.05|296.05|0
1644337270000|2022-02-08 16:21:10|302.06|296.06|302.09|296.09|302.1|296.1|302.06|296.06|0
1644337280000|2022-02-08 16:21:20|302.12|296.12|302.12|296.12|302.12|296.12|302.12|296.12|0
1644337290000|2022-02-08 16:21:30|302.13|296.13|302.13|296.13|302.14|296.14|302.13|296.13|0
1644337300000|2022-02-08 16:21:40|302.19|296.19|302.19|296.19|302.19|296.19|302.19|296.19|0
1644337310000|2022-02-08 16:21:50|302.22|296.22|302.22|296.22|302.22|296.22|302.22|296.22|0
1644337320000|2022-02-08 16:22:00|302.16|296.16|302.15|296.15|302.18|296.18|302.15|296.15|0
1644337330000|2022-02-08 16:22:10|302.12|296.12|302.14|296.14|302.14|296.14|302.12|296.12|0
1644337340000|2022-02-08 16:22:20|302.08|296.08|302.07|296.07|302.08|296.08|302.07|296.07|0
1644337350000|2022-02-08 16:22:30|302.09|296.09|302.1|296.1|302.1|296.1|302.09|296.09|0
1644337370000|2022-02-08 16:22:50|302.03|296.03|302.03|296.03|302.03|296.03|302.03|296.03|0
1644337380000|2022-02-08 16:23:00|302.02|296.02|302|296|302.02|296.02|302|296|0
1644337390000|2022-02-08 16:23:10|301.99|295.99|302|296|302|296|301.99|295.99|0
1644337400000|2022-02-08 16:23:20|301.97|295.97|301.97|295.97|301.97|295.97|301.97|295.97|0
1644337410000|2022-02-08 16:23:30|301.94|295.94|301.94|295.94|301.94|295.94|301.94|295.94|0
1644337430000|2022-02-08 16:23:50|301.73|295.73|301.76|295.76|301.76|295.76|301.73|295.73|0
1644337440000|2022-02-08 16:24:00|301.64|295.64|301.66|295.66|301.66|295.66|301.64|295.64|0
1644337450000|2022-02-08 16:24:10|301.6|295.6|301.6|295.6|301.6|295.6|301.6|295.6|0
1644337460000|2022-02-08 16:24:20|301.61|295.61|301.6|295.6|301.61|295.61|301.6|295.6|0
1644337470000|2022-02-08 16:24:30|301.64|295.64|301.64|295.64|301.64|295.64|301.63|295.63|0
1644337480000|2022-02-08 16:24:40|301.63|295.63|301.63|295.63|301.63|295.63|301.63|295.63|0
1644337490000|2022-02-08 16:24:50|301.56|295.56|301.56|295.56|301.56|295.56|301.55|295.55|0
1644337500000|2022-02-08 16:25:00|301.57|295.57|301.6|295.6|301.61|295.61|301.57|295.57|0
1644337510000|2022-02-08 16:25:10|301.59|295.59|301.59|295.59|301.59|295.59|301.59|295.59|0
1644337530000|2022-02-08 16:25:30|301.58|295.58|301.58|295.58|301.58|295.58|301.58|295.58|0
1644337550000|2022-02-08 16:25:50|301.62|295.62|301.62|295.62|301.63|295.63|301.62|295.62|0
1644337560000|2022-02-08 16:26:00|301.63|295.63|301.62|295.62|301.63|295.63|301.62|295.62|0
1644337570000|2022-02-08 16:26:10|301.59|295.59|301.56|295.56|301.59|295.59|301.55|295.55|0
1644337580000|2022-02-08 16:26:20|301.55|295.55|301.52|295.52|301.55|295.55|301.52|295.52|0
1644337590000|2022-02-08 16:26:30|301.48|295.48|301.48|295.48|301.48|295.48|301.48|295.48|0
1644337600000|2022-02-08 16:26:40|301.45|295.45|301.42|295.42|301.45|295.45|301.42|295.42|0
1644337610000|2022-02-08 16:26:50|301.39|295.39|301.27|295.27|301.39|295.39|301.27|295.27|0
1644337620000|2022-02-08 16:27:00|301.28|295.28|301.13|295.13|301.28|295.28|301.13|295.13|0
1644337630000|2022-02-08 16:27:10|301.14|295.14|301.06|295.06|301.14|295.14|301.06|295.06|0
1644337650000|2022-02-08 16:27:30|301.07|295.07|301.17|295.17|301.17|295.17|301.06|295.06|0
1644337660000|2022-02-08 16:27:40|301.15|295.15|301.15|295.15|301.15|295.15|301.12|295.12|0
1644337700000|2022-02-08 16:28:20|301.12|295.12|301.24|295.24|301.24|295.24|301.12|295.12|0
1644337720000|2022-02-08 16:28:40|301.26|295.26|301.31|295.31|301.31|295.31|301.26|295.26|0
1644337730000|2022-02-08 16:28:50|301.34|295.34|301.34|295.34|301.34|295.34|301.34|295.34|0
1644337740000|2022-02-08 16:29:00|301.32|295.32|301.32|295.32|301.34|295.34|301.29|295.29|0
1644337750000|2022-02-08 16:29:10|301.34|295.34|301.2|295.2|301.35|295.35|301.2|295.2|0
1644337770000|2022-02-08 16:29:30|301.18|295.18|301.25|295.25|301.25|295.25|301.18|295.18|0
1644337780000|2022-02-08 16:29:40|301.21|295.21|301.18|295.18|301.21|295.21|301.18|295.18|0
1644337790000|2022-02-08 16:29:50|301.19|295.19|301.2|295.2|301.2|295.2|301.17|295.17|0
1644337800000|2022-02-08 16:30:00|301.21|295.21|301.17|295.17|301.21|295.21|301.17|295.17|0
1644337810000|2022-02-08 16:30:10|301.16|295.16|301.16|295.16|301.16|295.16|301.16|295.16|0
1644337820000|2022-02-08 16:30:20|301.17|295.17|301.21|295.21|301.21|295.21|301.17|295.17|0
1644337830000|2022-02-08 16:30:30|301.2|295.2|301.26|295.26|301.26|295.26|301.19|295.19|0
1644337840000|2022-02-08 16:30:40|301.25|295.25|301.28|295.28|301.28|295.28|301.25|295.25|0
1644337850000|2022-02-08 16:30:50|301.34|295.34|301.45|295.45|301.45|295.45|301.34|295.34|0
1644337860000|2022-02-08 16:31:00|301.52|295.52|301.52|295.52|301.53|295.53|301.52|295.52|0
1644337870000|2022-02-08 16:31:10|301.53|295.53|301.53|295.53|301.53|295.53|301.53|295.53|0
1644337880000|2022-02-08 16:31:20|301.54|295.54|301.54|295.54|301.54|295.54|301.54|295.54|0
1644337890000|2022-02-08 16:31:30|301.55|295.55|301.58|295.58|301.58|295.58|301.55|295.55|0
1644337900000|2022-02-08 16:31:40|301.57|295.57|301.57|295.57|301.57|295.57|301.57|295.57|0
1644337910000|2022-02-08 16:31:50|301.58|295.58|301.57|295.57|301.58|295.58|301.57|295.57|0
1644337930000|2022-02-08 16:32:10|301.6|295.6|301.6|295.6|301.6|295.6|301.6|295.6|0
1644337940000|2022-02-08 16:32:20|301.59|295.59|301.63|295.63|301.64|295.64|301.58|295.58|0
1644337950000|2022-02-08 16:32:30|301.62|295.62|301.63|295.63|301.63|295.63|301.61|295.61|0
1644337960000|2022-02-08 16:32:40|301.61|295.61|301.61|295.61|301.61|295.61|301.61|295.61|0
1644337970000|2022-02-08 16:32:50|301.64|295.64|301.64|295.64|301.64|295.64|301.63|295.63|0
1644337980000|2022-02-08 16:33:00|301.66|295.66|301.67|295.67|301.67|295.67|301.66|295.66|0
1644337990000|2022-02-08 16:33:10|301.66|295.66|301.63|295.63|301.66|295.66|301.63|295.63|0
1644338010000|2022-02-08 16:33:30|301.62|295.62|301.64|295.64|301.65|295.65|301.62|295.62|0
1644338020000|2022-02-08 16:33:40|301.65|295.65|301.64|295.64|301.65|295.65|301.64|295.64|0
1644338030000|2022-02-08 16:33:50|301.66|295.66|301.68|295.68|301.71|295.71|301.65|295.65|0
1644338040000|2022-02-08 16:34:00|301.63|295.63|301.95|295.95|301.95|295.95|301.63|295.63|0
1644338050000|2022-02-08 16:34:10|301.98|295.98|301.92|295.92|301.98|295.98|301.92|295.92|0
1644338080000|2022-02-08 16:34:40|301.93|295.93|301.84|295.84|301.95|295.95|301.84|295.84|0
1644338090000|2022-02-08 16:34:50|301.83|295.83|301.7|295.7|301.83|295.83|301.7|295.7|0
1644338100000|2022-02-08 16:35:00|301.71|295.71|301.69|295.69|301.71|295.71|301.69|295.69|0
1644338110000|2022-02-08 16:35:10|301.7|295.7|301.7|295.7|301.7|295.7|301.69|295.69|0
1644338120000|2022-02-08 16:35:20|301.69|295.69|301.69|295.69|301.69|295.69|301.69|295.69|0
1644338130000|2022-02-08 16:35:30|301.7|295.7|301.7|295.7|301.7|295.7|301.7|295.7|0
1644338140000|2022-02-08 16:35:40|301.69|295.69|301.7|295.7|301.7|295.7|301.69|295.69|0
1644338150000|2022-02-08 16:35:50|301.69|295.69|301.68|295.68|301.7|295.7|301.68|295.68|0
1644338160000|2022-02-08 16:36:00|301.69|295.69|301.68|295.68|301.69|295.69|301.65|295.65|0
1644338170000|2022-02-08 16:36:10|301.66|295.66|301.65|295.65|301.66|295.66|301.65|295.65|0
1644338180000|2022-02-08 16:36:20|301.66|295.66|301.68|295.68|301.68|295.68|301.66|295.66|0
1644338190000|2022-02-08 16:36:30|301.69|295.69|301.69|295.69|301.69|295.69|301.69|295.69|0
1644338210000|2022-02-08 16:36:50|301.68|295.68|301.76|295.76|301.76|295.76|301.66|295.66|0
1644338220000|2022-02-08 16:37:00|301.77|295.77|301.75|295.75|301.77|295.77|301.71|295.71|0
1644338230000|2022-02-08 16:37:10|301.76|295.76|301.8|295.8|301.8|295.8|301.76|295.76|0
1644338240000|2022-02-08 16:37:20|301.82|295.82|301.85|295.85|301.85|295.85|301.82|295.82|0
1644338250000|2022-02-08 16:37:30|301.84|295.84|301.95|295.95|301.95|295.95|301.84|295.84|0
1644338260000|2022-02-08 16:37:40|301.89|295.89|301.89|295.89|301.89|295.89|301.89|295.89|0
1644338270000|2022-02-08 16:37:50|301.91|295.91|301.91|295.91|301.91|295.91|301.91|295.91|0
1644338280000|2022-02-08 16:38:00|301.92|295.92|301.91|295.91|301.92|295.92|301.91|295.91|0
1644338290000|2022-02-08 16:38:10|301.88|295.88|301.85|295.85|301.88|295.88|301.83|295.83|0
1644338300000|2022-02-08 16:38:20|301.86|295.86|301.87|295.87|301.87|295.87|301.86|295.86|0
1644338310000|2022-02-08 16:38:30|301.88|295.88|301.86|295.86|301.88|295.88|301.85|295.85|0
1644338320000|2022-02-08 16:38:40|301.84|295.84|301.84|295.84|301.84|295.84|301.84|295.84|0
1644338330000|2022-02-08 16:38:50|301.79|295.79|301.81|295.81|301.81|295.81|301.79|295.79|0
1644338340000|2022-02-08 16:39:00|301.84|295.84|301.84|295.84|301.84|295.84|301.84|295.84|0
1644338350000|2022-02-08 16:39:10|301.81|295.81|301.86|295.86|301.87|295.87|301.81|295.81|0
1644338360000|2022-02-08 16:39:20|301.85|295.85|301.87|295.87|301.88|295.88|301.85|295.85|0
1644338370000|2022-02-08 16:39:30|301.99|295.99|301.96|295.96|301.99|295.99|301.96|295.96|0
1644338380000|2022-02-08 16:39:40|301.98|295.98|301.99|295.99|302.04|296.04|301.98|295.98|0
1644338390000|2022-02-08 16:39:50|301.98|295.98|301.98|295.98|301.98|295.98|301.98|295.98|0
1644338400000|2022-02-08 16:40:00|302|296|301.88|295.88|302|296|301.88|295.88|0
1644338410000|2022-02-08 16:40:10|301.86|295.86|301.86|295.86|301.87|295.87|301.86|295.86|0
1644338420000|2022-02-08 16:40:20|301.94|295.94|301.94|295.94|301.94|295.94|301.91|295.91|0
1644338430000|2022-02-08 16:40:30|302|296|302.05|296.05|302.06|296.06|302|296|0
1644338440000|2022-02-08 16:40:40|302.06|296.06|302.07|296.07|302.07|296.07|302.05|296.05|0
1644338450000|2022-02-08 16:40:50|302.08|296.08|302.07|296.07|302.08|296.08|302.07|296.07|0
1644338460000|2022-02-08 16:41:00|302.06|296.06|302.07|296.07|302.07|296.07|302.06|296.06|0
1644338470000|2022-02-08 16:41:10|302.08|296.08|302.08|296.08|302.09|296.09|302.08|296.08|0
1644338480000|2022-02-08 16:41:20|302.12|296.12|302.12|296.12|302.12|296.12|302.12|296.12|0
1644338490000|2022-02-08 16:41:30|302.17|296.17|302.11|296.11|302.17|296.17|302.11|296.11|0
1644338510000|2022-02-08 16:41:50|302.08|296.08|302.03|296.03|302.08|296.08|302.02|296.02|0
1644338520000|2022-02-08 16:42:00|302.02|296.02|301.99|295.99|302.02|296.02|301.99|295.99|0
1644338530000|2022-02-08 16:42:10|302|296|301.93|295.93|302|296|301.93|295.93|0
1644338540000|2022-02-08 16:42:20|301.94|295.94|301.94|295.94|301.94|295.94|301.94|295.94|0
1644338560000|2022-02-08 16:42:40|301.93|295.93|301.93|295.93|301.93|295.93|301.93|295.93|0
1644338570000|2022-02-08 16:42:50|301.94|295.94|301.95|295.95|301.95|295.95|301.94|295.94|0
1644338580000|2022-02-08 16:43:00|301.96|295.96|302.03|296.03|302.03|296.03|301.96|295.96|0
1644338590000|2022-02-08 16:43:10|302.02|296.02|302.05|296.05|302.05|296.05|302.02|296.02|0
1644338600000|2022-02-08 16:43:20|302.06|296.06|302.05|296.05|302.06|296.06|302.05|296.05|0
1644338610000|2022-02-08 16:43:30|302.04|296.04|302.03|296.03|302.04|296.04|302.02|296.02|0
1644338620000|2022-02-08 16:43:40|302.02|296.02|302.02|296.02|302.03|296.03|302.02|296.02|0
1644338630000|2022-02-08 16:43:50|302.01|296.01|302.01|296.01|302.02|296.02|302.01|296.01|0
1644338640000|2022-02-08 16:44:00|302.02|296.02|302.01|296.01|302.02|296.02|302.01|296.01|0
1644338650000|2022-02-08 16:44:10|302.02|296.02|302.02|296.02|302.02|296.02|302.02|296.02|0
1644338660000|2022-02-08 16:44:20|302.03|296.03|302.02|296.02|302.03|296.03|302.02|296.02|0
1644338680000|2022-02-08 16:44:40|302.03|296.03|302.05|296.05|302.05|296.05|302.03|296.03|0
1644338690000|2022-02-08 16:44:50|302.07|296.07|301.92|295.92|302.07|296.07|301.92|295.92|0
1644338700000|2022-02-08 16:45:00|301.91|295.91|301.88|295.88|301.91|295.91|301.88|295.88|0
1644338720000|2022-02-08 16:45:20|301.89|295.89|301.88|295.88|301.9|295.9|301.88|295.88|0
1644338730000|2022-02-08 16:45:30|301.87|295.87|301.87|295.87|301.88|295.88|301.87|295.87|0
1644338740000|2022-02-08 16:45:40|301.88|295.88|301.88|295.88|301.88|295.88|301.87|295.87|0
1644338750000|2022-02-08 16:45:50|301.89|295.89|302.08|296.08|302.08|296.08|301.89|295.89|0
1644338760000|2022-02-08 16:46:00|302.07|296.07|302|296|302.1|296.1|302|296|0
1644338770000|2022-02-08 16:46:10|301.99|295.99|301.96|295.96|301.99|295.99|301.96|295.96|0
1644338780000|2022-02-08 16:46:20|301.92|295.92|301.94|295.94|301.94|295.94|301.92|295.92|0
1644338790000|2022-02-08 16:46:30|301.93|295.93|301.93|295.93|301.93|295.93|301.93|295.93|0
1644338800000|2022-02-08 16:46:40|301.94|295.94|301.95|295.95|301.95|295.95|301.93|295.93|0
1644338810000|2022-02-08 16:46:50|301.94|295.94|301.94|295.94|301.94|295.94|301.94|295.94|0
1644338820000|2022-02-08 16:47:00|301.96|295.96|301.91|295.91|301.96|295.96|301.91|295.91|0
1644338830000|2022-02-08 16:47:10|301.92|295.92|301.91|295.91|301.92|295.92|301.91|295.91|0
1644338840000|2022-02-08 16:47:20|301.9|295.9|301.9|295.9|301.9|295.9|301.9|295.9|0
1644338850000|2022-02-08 16:47:30|301.93|295.93|301.89|295.89|301.93|295.93|301.89|295.89|0
1644338860000|2022-02-08 16:47:40|301.88|295.88|301.87|295.87|301.89|295.89|301.87|295.87|0
1644338870000|2022-02-08 16:47:50|301.88|295.88|301.84|295.84|301.89|295.89|301.84|295.84|0
1644338880000|2022-02-08 16:48:00|301.8|295.8|301.8|295.8|301.8|295.8|301.8|295.8|0
1644338890000|2022-02-08 16:48:10|301.81|295.81|301.81|295.81|301.81|295.81|301.81|295.81|0
1644338900000|2022-02-08 16:48:20|301.92|295.92|301.92|295.92|301.92|295.92|301.91|295.91|0
1644338910000|2022-02-08 16:48:30|301.91|295.91|301.9|295.9|301.92|295.92|301.9|295.9|0
1644338920000|2022-02-08 16:48:40|301.89|295.89|301.9|295.9|301.9|295.9|301.89|295.89|0
1644338930000|2022-02-08 16:48:50|301.89|295.89|301.86|295.86|301.89|295.89|301.86|295.86|0
1644338940000|2022-02-08 16:49:00|301.85|295.85|301.85|295.85|301.86|295.86|301.85|295.85|0
1644338950000|2022-02-08 16:49:10|301.82|295.82|301.79|295.79|301.82|295.82|301.77|295.77|0
1644338960000|2022-02-08 16:49:20|301.73|295.73|301.71|295.71|301.74|295.74|301.7|295.7|0
1644338970000|2022-02-08 16:49:30|301.68|295.68|301.76|295.76|301.76|295.76|301.68|295.68|0
1644338980000|2022-02-08 16:49:40|301.74|295.74|301.75|295.75|301.75|295.75|301.74|295.74|0
1644338990000|2022-02-08 16:49:50|301.74|295.74|301.74|295.74|301.74|295.74|301.74|295.74|0
1644339000000|2022-02-08 16:50:00|301.75|295.75|301.74|295.74|301.75|295.75|301.7|295.7|0
1644339020000|2022-02-08 16:50:20|301.72|295.72|301.68|295.68|301.72|295.72|301.68|295.68|0
1644339030000|2022-02-08 16:50:30|301.69|295.69|301.7|295.7|301.7|295.7|301.69|295.69|0
1644339040000|2022-02-08 16:50:40|301.69|295.69|301.65|295.65|301.69|295.69|301.64|295.64|0
1644339050000|2022-02-08 16:50:50|301.67|295.67|301.67|295.67|301.67|295.67|301.67|295.67|0
1644339060000|2022-02-08 16:51:00|301.68|295.68|301.71|295.71|301.71|295.71|301.68|295.68|0
1644339070000|2022-02-08 16:51:10|301.72|295.72|301.79|295.79|301.79|295.79|301.67|295.67|0
1644339080000|2022-02-08 16:51:20|301.78|295.78|301.82|295.82|301.82|295.82|301.77|295.77|0
1644339090000|2022-02-08 16:51:30|301.79|295.79|301.77|295.77|301.79|295.79|301.77|295.77|0
1644339100000|2022-02-08 16:51:40|301.76|295.76|301.78|295.78|301.78|295.78|301.76|295.76|0
1644339110000|2022-02-08 16:51:50|301.77|295.77|301.77|295.77|301.77|295.77|301.76|295.76|0
1644339120000|2022-02-08 16:52:00|301.76|295.76|301.76|295.76|301.76|295.76|301.76|295.76|0
1644339130000|2022-02-08 16:52:10|301.83|295.83|301.86|295.86|301.86|295.86|301.82|295.82|0
1644339140000|2022-02-08 16:52:20|301.91|295.91|301.92|295.92|301.92|295.92|301.91|295.91|0
1644339150000|2022-02-08 16:52:30|301.91|295.91|301.93|295.93|301.93|295.93|301.91|295.91|0
1644339160000|2022-02-08 16:52:40|301.92|295.92|301.89|295.89|301.93|295.93|301.89|295.89|0
1644339170000|2022-02-08 16:52:50|301.9|295.9|301.9|295.9|301.9|295.9|301.9|295.9|0
1644339180000|2022-02-08 16:53:00|301.87|295.87|301.91|295.91|301.91|295.91|301.87|295.87|0
1644339190000|2022-02-08 16:53:10|301.88|295.88|301.88|295.88|301.88|295.88|301.88|295.88|0
1644339200000|2022-02-08 16:53:20|301.87|295.87|301.88|295.88|301.88|295.88|301.87|295.87|0
1644339210000|2022-02-08 16:53:30|301.89|295.89|301.88|295.88|301.89|295.89|301.88|295.88|0
1644339220000|2022-02-08 16:53:40|301.84|295.84|301.85|295.85|301.85|295.85|301.84|295.84|0
1644339230000|2022-02-08 16:53:50|301.89|295.89|301.89|295.89|301.89|295.89|301.89|295.89|0
1644339240000|2022-02-08 16:54:00|301.9|295.9|301.9|295.9|301.9|295.9|301.89|295.89|0
1644339260000|2022-02-08 16:54:20|301.89|295.89|301.89|295.89|301.89|295.89|301.89|295.89|0
1644339270000|2022-02-08 16:54:30|301.9|295.9|301.88|295.88|301.91|295.91|301.88|295.88|0
1644339280000|2022-02-08 16:54:40|301.9|295.9|301.91|295.91|301.91|295.91|301.9|295.9|0
1644339290000|2022-02-08 16:54:50|301.88|295.88|301.89|295.89|301.89|295.89|301.88|295.88|0
1644339300000|2022-02-08 16:55:00|301.86|295.86|301.89|295.89|301.91|295.91|301.86|295.86|0
1644339310000|2022-02-08 16:55:10|301.83|295.83|301.86|295.86|301.87|295.87|301.83|295.83|0
1644339320000|2022-02-08 16:55:20|301.87|295.87|301.88|295.88|301.88|295.88|301.87|295.87|0
1644339340000|2022-02-08 16:55:40|301.87|295.87|301.85|295.85|301.88|295.88|301.85|295.85|0
1644339350000|2022-02-08 16:55:50|301.86|295.86|301.86|295.86|301.86|295.86|301.86|295.86|0
1644339360000|2022-02-08 16:56:00|301.83|295.83|301.82|295.82|301.83|295.83|301.82|295.82|0
1644339370000|2022-02-08 16:56:10|301.78|295.78|301.78|295.78|301.78|295.78|301.78|295.78|0
1644339380000|2022-02-08 16:56:20|301.77|295.77|301.79|295.79|301.79|295.79|301.77|295.77|0
1644339390000|2022-02-08 16:56:30|301.8|295.8|301.81|295.81|301.81|295.81|301.8|295.8|0
1644339400000|2022-02-08 16:56:40|301.82|295.82|301.82|295.82|301.82|295.82|301.82|295.82|0
1644339410000|2022-02-08 16:56:50|301.83|295.83|301.83|295.83|301.83|295.83|301.83|295.83|0
1644339420000|2022-02-08 16:57:00|301.84|295.84|301.75|295.75|301.84|295.84|301.75|295.75|0
1644339430000|2022-02-08 16:57:10|301.77|295.77|301.77|295.77|301.77|295.77|301.77|295.77|0
1644339450000|2022-02-08 16:57:30|301.78|295.78|301.78|295.78|301.78|295.78|301.78|295.78|0
1644339460000|2022-02-08 16:57:40|301.77|295.77|301.72|295.72|301.77|295.77|301.72|295.72|0
1644339470000|2022-02-08 16:57:50|301.73|295.73|301.73|295.73|301.73|295.73|301.73|295.73|0
1644339480000|2022-02-08 16:58:00|301.74|295.74|301.73|295.73|301.74|295.74|301.73|295.73|0
1644339490000|2022-02-08 16:58:10|301.72|295.72|301.64|295.64|301.73|295.73|301.64|295.64|0
1644339500000|2022-02-08 16:58:20|301.62|295.62|301.59|295.59|301.62|295.62|301.59|295.59|0
1644339510000|2022-02-08 16:58:30|301.56|295.56|301.5|295.5|301.56|295.56|301.5|295.5|0
1644339520000|2022-02-08 16:58:40|301.48|295.48|301.34|295.34|301.48|295.48|301.34|295.34|0
1644339530000|2022-02-08 16:58:50|301.32|295.32|301.33|295.33|301.33|295.33|301.32|295.32|0
1644339540000|2022-02-08 16:59:00|301.35|295.35|301.53|295.53|301.53|295.53|301.35|295.35|0
1644339550000|2022-02-08 16:59:10|301.52|295.52|301.52|295.52|301.52|295.52|301.52|295.52|0
1644339560000|2022-02-08 16:59:20|301.53|295.53|301.56|295.56|301.56|295.56|301.53|295.53|0
1644339570000|2022-02-08 16:59:30|301.52|295.52|301.47|295.47|301.52|295.52|301.47|295.47|0
1644339580000|2022-02-08 16:59:40|301.46|295.46|301.49|295.49|301.52|295.52|301.46|295.46|0
1644339590000|2022-02-08 16:59:50|301.51|295.51|301.55|295.55|301.55|295.55|301.51|295.51|0
1644339600000|2022-02-08 17:00:00|301.56|295.56|301.54|295.54|301.56|295.56|301.54|295.54|0
1644339610000|2022-02-08 17:00:10|301.56|295.56|301.55|295.55|301.56|295.56|301.55|295.55|0
1644339620000|2022-02-08 17:00:20|301.56|295.56|301.63|295.63|301.63|295.63|301.56|295.56|0
1644339640000|2022-02-08 17:00:40|301.64|295.64|301.65|295.65|301.65|295.65|301.64|295.64|0
1644339650000|2022-02-08 17:00:50|301.66|295.66|301.67|295.67|301.67|295.67|301.66|295.66|0
1644339660000|2022-02-08 17:01:00|301.68|295.68|301.74|295.74|301.74|295.74|301.67|295.67|0
1644339670000|2022-02-08 17:01:10|301.78|295.78|301.75|295.75|301.78|295.78|301.74|295.74|0
1644339680000|2022-02-08 17:01:20|301.76|295.76|301.76|295.76|301.76|295.76|301.75|295.75|0
1644339690000|2022-02-08 17:01:30|301.75|295.75|301.8|295.8|301.8|295.8|301.75|295.75|0
1644339700000|2022-02-08 17:01:40|301.75|295.75|301.75|295.75|301.75|295.75|301.75|295.75|0
1644339710000|2022-02-08 17:01:50|301.76|295.76|301.76|295.76|301.76|295.76|301.76|295.76|0
1644339720000|2022-02-08 17:02:00|301.75|295.75|301.78|295.78|301.78|295.78|301.75|295.75|0
1644339740000|2022-02-08 17:02:20|301.8|295.8|301.62|295.62|301.81|295.81|301.62|295.62|0
1644339750000|2022-02-08 17:02:30|301.65|295.65|301.6|295.6|301.65|295.65|301.6|295.6|0
1644339760000|2022-02-08 17:02:40|301.61|295.61|301.71|295.71|301.72|295.72|301.61|295.61|0
1644339770000|2022-02-08 17:02:50|301.77|295.77|301.77|295.77|301.77|295.77|301.76|295.76|0
1644339780000|2022-02-08 17:03:00|301.76|295.76|301.81|295.81|301.81|295.81|301.76|295.76|0
1644339790000|2022-02-08 17:03:10|301.8|295.8|301.88|295.88|301.88|295.88|301.8|295.8|0
1644339800000|2022-02-08 17:03:20|301.87|295.87|301.87|295.87|301.87|295.87|301.87|295.87|0
1644339810000|2022-02-08 17:03:30|301.88|295.88|301.96|295.96|301.96|295.96|301.88|295.88|0
1644339820000|2022-02-08 17:03:40|301.93|295.93|301.96|295.96|301.96|295.96|301.93|295.93|0
1644339830000|2022-02-08 17:03:50|301.95|295.95|301.95|295.95|301.95|295.95|301.95|295.95|0
1644339840000|2022-02-08 17:04:00|301.96|295.96|301.97|295.97|301.97|295.97|301.95|295.95|0
1644339850000|2022-02-08 17:04:10|301.96|295.96|301.97|295.97|301.97|295.97|301.96|295.96|0
1644339870000|2022-02-08 17:04:30|301.98|295.98|301.98|295.98|301.98|295.98|301.98|295.98|0
1644339880000|2022-02-08 17:04:40|301.97|295.97|301.97|295.97|301.97|295.97|301.97|295.97|0
1644339910000|2022-02-08 17:05:10|301.96|295.96|301.93|295.93|301.96|295.96|301.93|295.93|0
1644339920000|2022-02-08 17:05:20|301.96|295.96|301.96|295.96|301.96|295.96|301.96|295.96|0
1644339930000|2022-02-08 17:05:30|301.95|295.95|301.97|295.97|301.97|295.97|301.95|295.95|0
1644339940000|2022-02-08 17:05:40|301.96|295.96|301.94|295.94|301.96|295.96|301.94|295.94|0
1644339950000|2022-02-08 17:05:50|301.92|295.92|301.91|295.91|301.92|295.92|301.91|295.91|0
1644339960000|2022-02-08 17:06:00|301.92|295.92|301.88|295.88|301.92|295.92|301.88|295.88|0
1644339970000|2022-02-08 17:06:10|301.85|295.85|301.78|295.78|301.85|295.85|301.78|295.78|0
1644339980000|2022-02-08 17:06:20|301.79|295.79|301.79|295.79|301.79|295.79|301.79|295.79|0
1644339990000|2022-02-08 17:06:30|301.8|295.8|301.79|295.79|301.8|295.8|301.79|295.79|0
1644340000000|2022-02-08 17:06:40|301.8|295.8|301.8|295.8|301.8|295.8|301.8|295.8|0
1644340010000|2022-02-08 17:06:50|301.81|295.81|301.79|295.79|301.81|295.81|301.79|295.79|0
1644340020000|2022-02-08 17:07:00|301.78|295.78|301.78|295.78|301.79|295.79|301.78|295.78|0
1644340030000|2022-02-08 17:07:10|301.79|295.79|301.8|295.8|301.8|295.8|301.79|295.79|0
1644340040000|2022-02-08 17:07:20|301.81|295.81|301.81|295.81|301.81|295.81|301.81|295.81|0
1644340050000|2022-02-08 17:07:30|301.82|295.82|301.8|295.8|301.82|295.82|301.8|295.8|0
1644340060000|2022-02-08 17:07:40|301.81|295.81|301.8|295.8|301.81|295.81|301.8|295.8|0
1644340070000|2022-02-08 17:07:50|301.77|295.77|301.76|295.76|301.77|295.77|301.76|295.76|0
1644340080000|2022-02-08 17:08:00|301.75|295.75|301.7|295.7|301.75|295.75|301.7|295.7|0
1644340090000|2022-02-08 17:08:10|301.69|295.69|301.69|295.69|301.69|295.69|301.69|295.69|0
1644340100000|2022-02-08 17:08:20|301.7|295.7|301.69|295.69|301.7|295.7|301.69|295.69|0
1644340110000|2022-02-08 17:08:30|301.58|295.58|301.55|295.55|301.58|295.58|301.55|295.55|0
1644340140000|2022-02-08 17:09:00|301.56|295.56|301.55|295.55|301.56|295.56|301.55|295.55|0
1644340160000|2022-02-08 17:09:20|301.53|295.53|301.53|295.53|301.53|295.53|301.53|295.53|0
1644340180000|2022-02-08 17:09:40|301.45|295.45|301.43|295.43|301.45|295.45|301.43|295.43|0
1644340190000|2022-02-08 17:09:50|301.39|295.39|301.4|295.4|301.4|295.4|301.39|295.39|0
1644340200000|2022-02-08 17:10:00|301.39|295.39|301.34|295.34|301.39|295.39|301.34|295.34|0
1644340210000|2022-02-08 17:10:10|301.31|295.31|301.3|295.3|301.31|295.31|301.3|295.3|0
1644340220000|2022-02-08 17:10:20|301.31|295.31|301.28|295.28|301.31|295.31|301.28|295.28|0
1644340230000|2022-02-08 17:10:30|301.29|295.29|301.29|295.29|301.29|295.29|301.29|295.29|0
1644340240000|2022-02-08 17:10:40|301.3|295.3|301.3|295.3|301.3|295.3|301.3|295.3|0
1644340250000|2022-02-08 17:10:50|301.31|295.31|301.39|295.39|301.39|295.39|301.31|295.31|0
1644340260000|2022-02-08 17:11:00|301.42|295.42|301.42|295.42|301.42|295.42|301.42|295.42|0
1644340270000|2022-02-08 17:11:10|301.4|295.4|301.41|295.41|301.41|295.41|301.4|295.4|0
1644340280000|2022-02-08 17:11:20|301.4|295.4|301.4|295.4|301.41|295.41|301.4|295.4|0
1644340290000|2022-02-08 17:11:30|301.41|295.41|301.41|295.41|301.41|295.41|301.41|295.41|0
1644340300000|2022-02-08 17:11:40|301.4|295.4|301.4|295.4|301.4|295.4|301.4|295.4|0
1644340310000|2022-02-08 17:11:50|301.39|295.39|301.35|295.35|301.39|295.39|301.35|295.35|0
1644340320000|2022-02-08 17:12:00|301.38|295.38|301.37|295.37|301.38|295.38|301.37|295.37|0
1644340330000|2022-02-08 17:12:10|301.38|295.38|301.38|295.38|301.38|295.38|301.34|295.34|0
1644340340000|2022-02-08 17:12:20|301.36|295.36|301.37|295.37|301.37|295.37|301.36|295.36|0
1644340350000|2022-02-08 17:12:30|301.35|295.35|301.25|295.25|301.35|295.35|301.25|295.25|0
1644340360000|2022-02-08 17:12:40|301.26|295.26|301.17|295.17|301.26|295.26|301.17|295.17|0
1644340380000|2022-02-08 17:13:00|301.15|295.15|301.14|295.14|301.15|295.15|301.13|295.13|0
1644340390000|2022-02-08 17:13:10|301.13|295.13|301.09|295.09|301.13|295.13|301.09|295.09|0
1644340400000|2022-02-08 17:13:20|301.06|295.06|301.06|295.06|301.06|295.06|301.06|295.06|0
1644340410000|2022-02-08 17:13:30|301.01|295.01|301|295|301.01|295.01|300.99|294.99|0
1644340420000|2022-02-08 17:13:40|300.97|294.97|300.88|294.88|300.97|294.97|300.88|294.88|0
1644340430000|2022-02-08 17:13:50|300.87|294.87|300.88|294.88|300.88|294.88|300.87|294.87|0
1644340440000|2022-02-08 17:14:00|300.89|294.89|300.88|294.88|300.89|294.89|300.88|294.88|0
1644340450000|2022-02-08 17:14:10|300.85|294.85|300.71|294.71|300.86|294.86|300.71|294.71|0
1644340460000|2022-02-08 17:14:20|300.72|294.72|300.72|294.72|300.72|294.72|300.72|294.72|0
1644340470000|2022-02-08 17:14:30|300.75|294.75|300.75|294.75|300.75|294.75|300.75|294.75|0
1644340480000|2022-02-08 17:14:40|300.74|294.74|300.74|294.74|300.74|294.74|300.74|294.74|0
1644340490000|2022-02-08 17:14:50|300.73|294.73|300.73|294.73|300.73|294.73|300.73|294.73|0
1644340500000|2022-02-08 17:15:00|300.81|294.81|300.72|294.72|300.81|294.81|300.72|294.72|0
1644340510000|2022-02-08 17:15:10|300.65|294.65|300.64|294.64|300.65|294.65|300.64|294.64|0
1644340520000|2022-02-08 17:15:20|300.65|294.65|300.66|294.66|300.66|294.66|300.65|294.65|0
1644340530000|2022-02-08 17:15:30|300.64|294.64|300.69|294.69|300.69|294.69|300.64|294.64|0
1644340540000|2022-02-08 17:15:40|300.7|294.7|300.66|294.66|300.7|294.7|300.66|294.66|0
1644340550000|2022-02-08 17:15:50|300.65|294.65|300.65|294.65|300.65|294.65|300.65|294.65|0
1644340560000|2022-02-08 17:16:00|300.66|294.66|300.67|294.67|300.67|294.67|300.66|294.66|0
1644340580000|2022-02-08 17:16:20|300.7|294.7|300.79|294.79|300.79|294.79|300.7|294.7|0
1644340590000|2022-02-08 17:16:30|300.82|294.82|300.82|294.82|300.82|294.82|300.82|294.82|0
1644340600000|2022-02-08 17:16:40|300.83|294.83|300.95|294.95|300.95|294.95|300.83|294.83|0
1644340610000|2022-02-08 17:16:50|300.96|294.96|300.96|294.96|300.96|294.96|300.96|294.96|0
1644340630000|2022-02-08 17:17:10|300.95|294.95|300.95|294.95|300.96|294.96|300.95|294.95|0
1644340640000|2022-02-08 17:17:20|300.96|294.96|300.96|294.96|300.96|294.96|300.96|294.96|0
1644340650000|2022-02-08 17:17:30|300.95|294.95|300.97|294.97|300.98|294.98|300.95|294.95|0
1644340660000|2022-02-08 17:17:40|300.96|294.96|300.96|294.96|300.97|294.97|300.96|294.96|0
1644340670000|2022-02-08 17:17:50|300.97|294.97|300.97|294.97|300.97|294.97|300.97|294.97|0
1644340680000|2022-02-08 17:18:00|300.96|294.96|300.85|294.85|300.96|294.96|300.85|294.85|0
1644340690000|2022-02-08 17:18:10|300.82|294.82|300.77|294.77|300.82|294.82|300.77|294.77|0
1644340700000|2022-02-08 17:18:20|300.79|294.79|300.8|294.8|300.81|294.81|300.77|294.77|0
1644340710000|2022-02-08 17:18:30|300.76|294.76|300.76|294.76|300.76|294.76|300.76|294.76|0
1644340730000|2022-02-08 17:18:50|300.7|294.7|300.65|294.65|300.7|294.7|300.65|294.65|0
1644340740000|2022-02-08 17:19:00|300.6|294.6|300.6|294.6|300.6|294.6|300.6|294.6|0
1644340750000|2022-02-08 17:19:10|300.61|294.61|300.61|294.61|300.61|294.61|300.6|294.6|0
1644340760000|2022-02-08 17:19:20|300.6|294.6|300.6|294.6|300.61|294.61|300.6|294.6|0
1644340770000|2022-02-08 17:19:30|300.59|294.59|300.59|294.59|300.6|294.6|300.59|294.59|0
1644340800000|2022-02-08 17:20:00|300.58|294.58|300.58|294.58|300.58|294.58|300.58|294.58|0
1644340820000|2022-02-08 17:20:20|300.59|294.59|300.58|294.58|300.6|294.6|300.58|294.58|0
1644340830000|2022-02-08 17:20:30|300.59|294.59|300.51|294.51|300.59|294.59|300.5|294.5|0
1644340840000|2022-02-08 17:20:40|300.52|294.52|300.52|294.52|300.52|294.52|300.52|294.52|0
1644340850000|2022-02-08 17:20:50|300.51|294.51|300.51|294.51|300.51|294.51|300.51|294.51|0
1644340860000|2022-02-08 17:21:00|300.48|294.48|300.48|294.48|300.48|294.48|300.48|294.48|0
1644340880000|2022-02-08 17:21:20|300.49|294.49|300.55|294.55|300.55|294.55|300.49|294.49|0
1644340890000|2022-02-08 17:21:30|300.54|294.54|300.54|294.54|300.55|294.55|300.54|294.54|0
1644340900000|2022-02-08 17:21:40|300.55|294.55|300.61|294.61|300.61|294.61|300.55|294.55|0
1644340920000|2022-02-08 17:22:00|300.62|294.62|300.63|294.63|300.63|294.63|300.61|294.61|0
1644340940000|2022-02-08 17:22:20|300.64|294.64|300.75|294.75|300.75|294.75|300.64|294.64|0
1644340950000|2022-02-08 17:22:30|300.77|294.77|300.77|294.77|300.77|294.77|300.77|294.77|0
1644340960000|2022-02-08 17:22:40|300.83|294.83|300.83|294.83|300.83|294.83|300.83|294.83|0
1644340970000|2022-02-08 17:22:50|300.84|294.84|300.84|294.84|300.84|294.84|300.83|294.83|0
1644340980000|2022-02-08 17:23:00|300.83|294.83|300.83|294.83|300.83|294.83|300.83|294.83|0
1644341000000|2022-02-08 17:23:20|300.86|294.86|300.86|294.86|300.86|294.86|300.86|294.86|0
1644341010000|2022-02-08 17:23:30|300.83|294.83|300.81|294.81|300.83|294.83|300.81|294.81|0
1644341020000|2022-02-08 17:23:40|300.82|294.82|300.85|294.85|300.85|294.85|300.82|294.82|0
1644341030000|2022-02-08 17:23:50|300.84|294.84|300.84|294.84|300.84|294.84|300.84|294.84|0
1644341040000|2022-02-08 17:24:00|300.83|294.83|300.84|294.84|300.84|294.84|300.83|294.83|0
1644341050000|2022-02-08 17:24:10|300.85|294.85|300.9|294.9|300.9|294.9|300.85|294.85|0
1644341080000|2022-02-08 17:24:40|301.02|295.02|301.11|295.11|301.11|295.11|301.02|295.02|0
1644341090000|2022-02-08 17:24:50|301.1|295.1|301.1|295.1|301.1|295.1|301.1|295.1|0
1644341100000|2022-02-08 17:25:00|301.09|295.09|301.1|295.1|301.1|295.1|301.09|295.09|0
1644341120000|2022-02-08 17:25:20|301.12|295.12|301.1|295.1|301.12|295.12|301.1|295.1|0
1644341130000|2022-02-08 17:25:30|301.12|295.12|301.11|295.11|301.12|295.12|301.11|295.11|0
1644341140000|2022-02-08 17:25:40|301.08|295.08|301.07|295.07|301.08|295.08|301.07|295.07|0
1644341150000|2022-02-08 17:25:50|301.08|295.08|301.1|295.1|301.1|295.1|301.07|295.07|0
1644341170000|2022-02-08 17:26:10|301.09|295.09|301.09|295.09|301.1|295.1|301.09|295.09|0
1644341180000|2022-02-08 17:26:20|301.1|295.1|301.1|295.1|301.1|295.1|301.1|295.1|0
1644341190000|2022-02-08 17:26:30|301.09|295.09|301.14|295.14|301.14|295.14|301.09|295.09|0
1644341200000|2022-02-08 17:26:40|301.2|295.2|301.21|295.21|301.22|295.22|301.2|295.2|0
1644341210000|2022-02-08 17:26:50|301.22|295.22|301.2|295.2|301.22|295.22|301.2|295.2|0
1644341220000|2022-02-08 17:27:00|301.17|295.17|301.19|295.19|301.2|295.2|301.14|295.14|0
1644341230000|2022-02-08 17:27:10|301.12|295.12|301.15|295.15|301.15|295.15|301.12|295.12|0
1644341240000|2022-02-08 17:27:20|301.16|295.16|301.16|295.16|301.16|295.16|301.16|295.16|0
1644341250000|2022-02-08 17:27:30|301.15|295.15|301.17|295.17|301.17|295.17|301.12|295.12|0
1644341260000|2022-02-08 17:27:40|301.18|295.18|301.18|295.18|301.18|295.18|301.18|295.18|0
1644341270000|2022-02-08 17:27:50|301.19|295.19|301.18|295.18|301.19|295.19|301.18|295.18|0
1644341290000|2022-02-08 17:28:10|301.24|295.24|301.24|295.24|301.24|295.24|301.24|295.24|0
1644341300000|2022-02-08 17:28:20|301.23|295.23|301.24|295.24|301.24|295.24|301.23|295.23|0
1644341310000|2022-02-08 17:28:30|301.23|295.23|301.23|295.23|301.23|295.23|301.23|295.23|0
1644341320000|2022-02-08 17:28:40|301.26|295.26|301.25|295.25|301.26|295.26|301.25|295.25|0
1644341330000|2022-02-08 17:28:50|301.26|295.26|301.26|295.26|301.26|295.26|301.26|295.26|0
1644341360000|2022-02-08 17:29:20|301.28|295.28|301.26|295.26|301.28|295.28|301.25|295.25|0
1644341370000|2022-02-08 17:29:30|301.34|295.34|301.36|295.36|301.36|295.36|301.34|295.34|0
1644341390000|2022-02-08 17:29:50|301.37|295.37|301.37|295.37|301.37|295.37|301.37|295.37|0
1644341400000|2022-02-08 17:30:00|301.4|295.4|301.4|295.4|301.4|295.4|301.4|295.4|0
1644341410000|2022-02-08 17:30:10|301.41|295.41|301.42|295.42|301.42|295.42|301.41|295.41|0
1644341420000|2022-02-08 17:30:20|301.43|295.43|301.49|295.49|301.49|295.49|301.42|295.42|0
1644341430000|2022-02-08 17:30:30|301.48|295.48|301.49|295.49|301.49|295.49|301.48|295.48|0
1644341440000|2022-02-08 17:30:40|301.48|295.48|301.5|295.5|301.5|295.5|301.48|295.48|0
1644341450000|2022-02-08 17:30:50|301.51|295.51|301.5|295.5|301.51|295.51|301.5|295.5|0
1644341460000|2022-02-08 17:31:00|301.51|295.51|301.51|295.51|301.51|295.51|301.51|295.51|0
1644341480000|2022-02-08 17:31:20|301.5|295.5|301.54|295.54|301.54|295.54|301.5|295.5|0
1644341490000|2022-02-08 17:31:30|301.65|295.65|301.71|295.71|301.71|295.71|301.65|295.65|0
1644341500000|2022-02-08 17:31:40|301.74|295.74|301.79|295.79|301.79|295.79|301.74|295.74|0
1644341510000|2022-02-08 17:31:50|301.78|295.78|301.76|295.76|301.78|295.78|301.75|295.75|0
1644341520000|2022-02-08 17:32:00|301.77|295.77|301.77|295.77|301.77|295.77|301.77|295.77|0
1644341530000|2022-02-08 17:32:10|301.75|295.75|301.75|295.75|301.75|295.75|301.75|295.75|0
1644341540000|2022-02-08 17:32:20|301.8|295.8|302|296|302|296|301.8|295.8|0
1644341550000|2022-02-08 17:32:30|302.01|296.01|302.01|296.01|302.01|296.01|302.01|296.01|0
1644341560000|2022-02-08 17:32:40|302.05|296.05|302.05|296.05|302.05|296.05|302.05|296.05|0
1644341570000|2022-02-08 17:32:50|302.06|296.06|302.09|296.09|302.09|296.09|302.06|296.06|0
1644341580000|2022-02-08 17:33:00|302.12|296.12|302.12|296.12|302.12|296.12|302.12|296.12|0
1644341590000|2022-02-08 17:33:10|302.32|296.32|302.32|296.32|302.32|296.32|302.32|296.32|0
1644341600000|2022-02-08 17:33:20|302.38|296.38|302.38|296.38|302.38|296.38|302.38|296.38|0
1644341620000|2022-02-08 17:33:40|302.39|296.39|302.39|296.39|302.39|296.39|302.39|296.39|0
1644341630000|2022-02-08 17:33:50|302.4|296.4|302.49|296.49|302.49|296.49|302.4|296.4|0
1644341640000|2022-02-08 17:34:00|302.48|296.48|302.47|296.47|302.48|296.48|302.47|296.47|0
1644341650000|2022-02-08 17:34:10|302.48|296.48|302.48|296.48|302.48|296.48|302.48|296.48|0
1644341660000|2022-02-08 17:34:20|302.45|296.45|302.45|296.45|302.45|296.45|302.45|296.45|0
1644341670000|2022-02-08 17:34:30|302.46|296.46|302.46|296.46|302.46|296.46|302.46|296.46|0
1644341680000|2022-02-08 17:34:40|302.45|296.45|302.45|296.45|302.45|296.45|302.45|296.45|0
1644341710000|2022-02-08 17:35:10|302.44|296.44|302.42|296.42|302.44|296.44|302.42|296.42|0
1644341730000|2022-02-08 17:35:30|302.41|296.41|302.38|296.38|302.41|296.41|302.38|296.38|0
1644341760000|2022-02-08 17:36:00|302.3|296.3|302.17|296.17|302.3|296.3|302.17|296.17|0
1644341770000|2022-02-08 17:36:10|302.19|296.19|302.19|296.19|302.19|296.19|302.19|296.19|0
1644341780000|2022-02-08 17:36:20|302.25|296.25|302.25|296.25|302.25|296.25|302.25|296.25|0
1644341790000|2022-02-08 17:36:30|302.19|296.19|302.14|296.14|302.19|296.19|302.14|296.14|0
1644341800000|2022-02-08 17:36:40|302.15|296.15|302.12|296.12|302.15|296.15|302.12|296.12|0
1644341820000|2022-02-08 17:37:00|302.15|296.15|302.15|296.15|302.15|296.15|302.15|296.15|0
1644341830000|2022-02-08 17:37:10|302.16|296.16|302.13|296.13|302.16|296.16|302.13|296.13|0
1644341840000|2022-02-08 17:37:20|302.16|296.16|302.17|296.17|302.17|296.17|302.16|296.16|0
1644341850000|2022-02-08 17:37:30|302.2|296.2|302.2|296.2|302.2|296.2|302.2|296.2|0
1644341860000|2022-02-08 17:37:40|302.18|296.18|302.18|296.18|302.18|296.18|302.18|296.18|0
1644341880000|2022-02-08 17:38:00|302.17|296.17|302.19|296.19|302.19|296.19|302.17|296.17|0
1644341890000|2022-02-08 17:38:10|302.2|296.2|302.2|296.2|302.2|296.2|302.2|296.2|0
1644341900000|2022-02-08 17:38:20|302.27|296.27|302.27|296.27|302.27|296.27|302.27|296.27|0
1644341910000|2022-02-08 17:38:30|302.3|296.3|302.34|296.34|302.34|296.34|302.3|296.3|0
1644341920000|2022-02-08 17:38:40|302.37|296.37|302.37|296.37|302.37|296.37|302.37|296.37|0
1644341930000|2022-02-08 17:38:50|302.35|296.35|302.35|296.35|302.35|296.35|302.35|296.35|0
1644341940000|2022-02-08 17:39:00|302.34|296.34|302.32|296.32|302.34|296.34|302.32|296.32|0
1644341950000|2022-02-08 17:39:10|302.33|296.33|302.36|296.36|302.36|296.36|302.33|296.33|0
1644341960000|2022-02-08 17:39:20|302.35|296.35|302.35|296.35|302.35|296.35|302.35|296.35|0
1644341980000|2022-02-08 17:39:40|302.37|296.37|302.37|296.37|302.37|296.37|302.37|296.37|0
1644341990000|2022-02-08 17:39:50|302.36|296.36|302.36|296.36|302.36|296.36|302.36|296.36|0
1644342010000|2022-02-08 17:40:10|302.4|296.4|302.46|296.46|302.46|296.46|302.4|296.4|0
1644342020000|2022-02-08 17:40:20|302.45|296.45|302.45|296.45|302.45|296.45|302.45|296.45|0
1644342030000|2022-02-08 17:40:30|302.46|296.46|302.49|296.49|302.49|296.49|302.45|296.45|0
1644342050000|2022-02-08 17:40:50|302.5|296.5|302.54|296.54|302.54|296.54|302.5|296.5|0
1644342070000|2022-02-08 17:41:10|302.56|296.56|302.56|296.56|302.56|296.56|302.54|296.54|0
1644342080000|2022-02-08 17:41:20|302.62|296.62|302.61|296.61|302.62|296.62|302.61|296.61|0
1644342090000|2022-02-08 17:41:30|302.62|296.62|302.61|296.61|302.62|296.62|302.61|296.61|0
1644342100000|2022-02-08 17:41:40|302.62|296.62|302.62|296.62|302.62|296.62|302.62|296.62|0
1644342110000|2022-02-08 17:41:50|302.61|296.61|302.55|296.55|302.61|296.61|302.55|296.55|0
1644342120000|2022-02-08 17:42:00|302.54|296.54|302.53|296.53|302.54|296.54|302.53|296.53|0
1644342130000|2022-02-08 17:42:10|302.54|296.54|302.52|296.52|302.54|296.54|302.52|296.52|0
1644342140000|2022-02-08 17:42:20|302.51|296.51|302.41|296.41|302.51|296.51|302.4|296.4|0
1644342150000|2022-02-08 17:42:30|302.48|296.48|302.48|296.48|302.49|296.49|302.48|296.48|0
1644342160000|2022-02-08 17:42:40|302.49|296.49|302.45|296.45|302.49|296.49|302.45|296.45|0
1644342170000|2022-02-08 17:42:50|302.44|296.44|302.42|296.42|302.44|296.44|302.42|296.42|0
1644342180000|2022-02-08 17:43:00|302.29|296.29|302.27|296.27|302.29|296.29|302.27|296.27|0
1644342190000|2022-02-08 17:43:10|302.28|296.28|302.24|296.24|302.28|296.28|302.24|296.24|0
1644342210000|2022-02-08 17:43:30|302.25|296.25|302.25|296.25|302.25|296.25|302.25|296.25|0
1644342220000|2022-02-08 17:43:40|302.24|296.24|302.23|296.23|302.24|296.24|302.23|296.23|0
1644342230000|2022-02-08 17:43:50|302.24|296.24|302.24|296.24|302.24|296.24|302.24|296.24|0
1644342240000|2022-02-08 17:44:00|302.26|296.26|302.26|296.26|302.26|296.26|302.26|296.26|0
1644342270000|2022-02-08 17:44:30|302.24|296.24|302.24|296.24|302.24|296.24|302.24|296.24|0
1644342280000|2022-02-08 17:44:40|302.23|296.23|302.23|296.23|302.23|296.23|302.23|296.23|0
1644342290000|2022-02-08 17:44:50|302.28|296.28|302.28|296.28|302.28|296.28|302.28|296.28|0
1644342300000|2022-02-08 17:45:00|302.26|296.26|302.26|296.26|302.26|296.26|302.26|296.26|0
1644342310000|2022-02-08 17:45:10|302.27|296.27|302.27|296.27|302.27|296.27|302.27|296.27|0
1644342320000|2022-02-08 17:45:20|302.26|296.26|302.27|296.27|302.27|296.27|302.26|296.26|0
1644342340000|2022-02-08 17:45:40|302.26|296.26|302.26|296.26|302.26|296.26|302.26|296.26|0
1644342350000|2022-02-08 17:45:50|302.28|296.28|302.28|296.28|302.28|296.28|302.28|296.28|0
1644342360000|2022-02-08 17:46:00|302.26|296.26|302.26|296.26|302.26|296.26|302.25|296.25|0
1644342380000|2022-02-08 17:46:20|302.25|296.25|302.25|296.25|302.25|296.25|302.25|296.25|0
1644342390000|2022-02-08 17:46:30|302.27|296.27|302.36|296.36|302.36|296.36|302.27|296.27|0
1644342400000|2022-02-08 17:46:40|302.44|296.44|302.41|296.41|302.49|296.49|302.41|296.41|0
1644342410000|2022-02-08 17:46:50|302.37|296.37|302.38|296.38|302.38|296.38|302.37|296.37|0
1644342420000|2022-02-08 17:47:00|302.35|296.35|302.29|296.29|302.36|296.36|302.29|296.29|0
1644342450000|2022-02-08 17:47:30|302.26|296.26|302.24|296.24|302.26|296.26|302.24|296.24|0
1644342460000|2022-02-08 17:47:40|302.25|296.25|302.25|296.25|302.25|296.25|302.25|296.25|0
1644342470000|2022-02-08 17:47:50|302.29|296.29|302.29|296.29|302.29|296.29|302.29|296.29|0
1644342490000|2022-02-08 17:48:10|302.23|296.23|302.13|296.13|302.23|296.23|302.13|296.13|0
1644342500000|2022-02-08 17:48:20|302.12|296.12|302.12|296.12|302.12|296.12|302.12|296.12|0
1644342520000|2022-02-08 17:48:40|302.11|296.11|302.11|296.11|302.11|296.11|302.11|296.11|0
1644342530000|2022-02-08 17:48:50|302.12|296.12|302.15|296.15|302.15|296.15|302.09|296.09|0
1644342540000|2022-02-08 17:49:00|302.16|296.16|302.16|296.16|302.16|296.16|302.16|296.16|0
1644342560000|2022-02-08 17:49:20|302.17|296.17|302.17|296.17|302.17|296.17|302.16|296.16|0
1644342570000|2022-02-08 17:49:30|302.13|296.13|302.1|296.1|302.14|296.14|302.1|296.1|0
1644342590000|2022-02-08 17:49:50|302.12|296.12|302.1|296.1|302.12|296.12|302.1|296.1|0
1644342600000|2022-02-08 17:50:00|302.11|296.11|302.1|296.1|302.14|296.14|302.09|296.09|0
1644342610000|2022-02-08 17:50:10|302.09|296.09|302.09|296.09|302.1|296.1|302.09|296.09|0
1644342630000|2022-02-08 17:50:30|302.1|296.1|302.11|296.11|302.11|296.11|302.09|296.09|0
1644342640000|2022-02-08 17:50:40|302.1|296.1|302.11|296.11|302.11|296.11|302.1|296.1|0
1644342650000|2022-02-08 17:50:50|302.1|296.1|302.11|296.11|302.11|296.11|302.1|296.1|0
1644342660000|2022-02-08 17:51:00|302.1|296.1|302.1|296.1|302.1|296.1|302.1|296.1|0
1644342670000|2022-02-08 17:51:10|302.09|296.09|302.1|296.1|302.12|296.12|302.09|296.09|0
1644342680000|2022-02-08 17:51:20|302.09|296.09|302.09|296.09|302.09|296.09|302.09|296.09|0
1644342690000|2022-02-08 17:51:30|302.14|296.14|302.14|296.14|302.14|296.14|302.14|296.14|0
1644342700000|2022-02-08 17:51:40|302.15|296.15|302.15|296.15|302.15|296.15|302.15|296.15|0
1644342710000|2022-02-08 17:51:50|302.06|296.06|302.06|296.06|302.06|296.06|302.06|296.06|0
1644342740000|2022-02-08 17:52:20|302.08|296.08|302.07|296.07|302.08|296.08|302.07|296.07|0
1644342750000|2022-02-08 17:52:30|302.19|296.19|302.19|296.19|302.19|296.19|302.19|296.19|0
1644342760000|2022-02-08 17:52:40|302.18|296.18|302.23|296.23|302.23|296.23|302.18|296.18|0
1644342770000|2022-02-08 17:52:50|302.18|296.18|302.18|296.18|302.18|296.18|302.17|296.17|0
1644342780000|2022-02-08 17:53:00|302.17|296.17|302.17|296.17|302.17|296.17|302.17|296.17|0
1644342790000|2022-02-08 17:53:10|302.18|296.18|302.23|296.23|302.23|296.23|302.18|296.18|0
1644342800000|2022-02-08 17:53:20|302.27|296.27|302.27|296.27|302.27|296.27|302.27|296.27|0
1644342810000|2022-02-08 17:53:30|302.28|296.28|302.28|296.28|302.28|296.28|302.28|296.28|0
1644342820000|2022-02-08 17:53:40|302.27|296.27|302.26|296.26|302.27|296.27|302.26|296.26|0
1644342850000|2022-02-08 17:54:10|302.27|296.27|302.32|296.32|302.32|296.32|302.25|296.25|0
1644342860000|2022-02-08 17:54:20|302.33|296.33|302.26|296.26|302.33|296.33|302.26|296.26|0
1644342870000|2022-02-08 17:54:30|302.44|296.44|302.45|296.45|302.45|296.45|302.44|296.44|0
1644342880000|2022-02-08 17:54:40|302.44|296.44|302.44|296.44|302.44|296.44|302.44|296.44|0
1644342900000|2022-02-08 17:55:00|302.45|296.45|302.44|296.44|302.45|296.45|302.44|296.44|0
1644342920000|2022-02-08 17:55:20|302.42|296.42|302.43|296.43|302.43|296.43|302.42|296.42|0
1644342930000|2022-02-08 17:55:30|302.44|296.44|302.44|296.44|302.44|296.44|302.44|296.44|0
1644342940000|2022-02-08 17:55:40|302.41|296.41|302.4|296.4|302.41|296.41|302.4|296.4|0
1644342950000|2022-02-08 17:55:50|302.39|296.39|302.38|296.38|302.39|296.39|302.37|296.37|0
1644342970000|2022-02-08 17:56:10|302.37|296.37|302.36|296.36|302.37|296.37|302.35|296.35|0
1644342980000|2022-02-08 17:56:20|302.35|296.35|302.34|296.34|302.35|296.35|302.34|296.34|0
1644342990000|2022-02-08 17:56:30|302.33|296.33|302.31|296.31|302.34|296.34|302.31|296.31|0
1644343000000|2022-02-08 17:56:40|302.32|296.32|302.32|296.32|302.32|296.32|302.32|296.32|0
1644343030000|2022-02-08 17:57:10|302.31|296.31|302.31|296.31|302.31|296.31|302.31|296.31|0
1644343040000|2022-02-08 17:57:20|302.32|296.32|302.31|296.31|302.32|296.32|302.31|296.31|0
1644343050000|2022-02-08 17:57:30|302.3|296.3|302.29|296.29|302.3|296.3|302.29|296.29|0
1644343060000|2022-02-08 17:57:40|302.27|296.27|302.27|296.27|302.27|296.27|302.26|296.26|0
1644343070000|2022-02-08 17:57:50|302.26|296.26|302.23|296.23|302.26|296.26|302.23|296.23|0
1644343080000|2022-02-08 17:58:00|302.22|296.22|302.21|296.21|302.22|296.22|302.21|296.21|0
1644343090000|2022-02-08 17:58:10|302.22|296.22|302.25|296.25|302.25|296.25|302.22|296.22|0
1644343100000|2022-02-08 17:58:20|302.24|296.24|302.29|296.29|302.29|296.29|302.24|296.24|0
1644343110000|2022-02-08 17:58:30|302.26|296.26|302.26|296.26|302.26|296.26|302.26|296.26|0
1644343120000|2022-02-08 17:58:40|302.25|296.25|302.25|296.25|302.25|296.25|302.25|296.25|0
1644343130000|2022-02-08 17:58:50|302.24|296.24|302.24|296.24|302.24|296.24|302.24|296.24|0
1644343140000|2022-02-08 17:59:00|302.22|296.22|302.24|296.24|302.24|296.24|302.22|296.22|0
1644343150000|2022-02-08 17:59:10|302.22|296.22|302.18|296.18|302.23|296.23|302.18|296.18|0
1644343160000|2022-02-08 17:59:20|302.08|296.08|302.05|296.05|302.08|296.08|302.05|296.05|0
1644343190000|2022-02-08 17:59:50|302.04|296.04|302.04|296.04|302.04|296.04|302.04|296.04|0
1644343200000|2022-02-08 18:00:00|302.03|296.03|301.71|295.71|302.03|296.03|301.71|295.71|0
1644343210000|2022-02-08 18:00:10|301.72|295.72|301.72|295.72|301.72|295.72|301.72|295.72|0
1644343220000|2022-02-08 18:00:20|301.73|295.73|301.74|295.74|301.74|295.74|301.73|295.73|0
1644343230000|2022-02-08 18:00:30|301.73|295.73|301.74|295.74|301.74|295.74|301.73|295.73|0
1644343240000|2022-02-08 18:00:40|301.73|295.73|301.71|295.71|301.74|295.74|301.71|295.71|0
1644343250000|2022-02-08 18:00:50|301.72|295.72|301.71|295.71|301.72|295.72|301.7|295.7|0
1644343260000|2022-02-08 18:01:00|301.7|295.7|301.7|295.7|301.7|295.7|301.7|295.7|0
1644343270000|2022-02-08 18:01:10|301.69|295.69|301.59|295.59|301.7|295.7|301.59|295.59|0
1644343280000|2022-02-08 18:01:20|301.57|295.57|301.56|295.56|301.57|295.57|301.55|295.55|0
1644343290000|2022-02-08 18:01:30|301.52|295.52|301.51|295.51|301.52|295.52|301.49|295.49|0
1644343300000|2022-02-08 18:01:40|301.54|295.54|301.55|295.55|301.56|295.56|301.54|295.54|0
1644343310000|2022-02-08 18:01:50|301.56|295.56|301.59|295.59|301.59|295.59|301.55|295.55|0
1644343330000|2022-02-08 18:02:10|301.58|295.58|301.58|295.58|301.58|295.58|301.58|295.58|0
1644343340000|2022-02-08 18:02:20|301.57|295.57|301.57|295.57|301.57|295.57|301.57|295.57|0
1644343350000|2022-02-08 18:02:30|301.55|295.55|301.54|295.54|301.55|295.55|301.54|295.54|0
1644343360000|2022-02-08 18:02:40|301.55|295.55|301.55|295.55|301.55|295.55|301.55|295.55|0
1644343370000|2022-02-08 18:02:50|301.56|295.56|301.64|295.64|301.64|295.64|301.55|295.55|0
1644343380000|2022-02-08 18:03:00|301.65|295.65|301.64|295.64|301.65|295.65|301.64|295.64|0
1644343390000|2022-02-08 18:03:10|301.67|295.67|301.67|295.67|301.67|295.67|301.67|295.67|0
1644343400000|2022-02-08 18:03:20|301.61|295.61|301.6|295.6|301.61|295.61|301.6|295.6|0
1644343410000|2022-02-08 18:03:30|301.55|295.55|301.52|295.52|301.55|295.55|301.52|295.52|0
1644343420000|2022-02-08 18:03:40|301.51|295.51|301.48|295.48|301.51|295.51|301.48|295.48|0
1644343430000|2022-02-08 18:03:50|301.49|295.49|301.44|295.44|301.49|295.49|301.44|295.44|0
1644343440000|2022-02-08 18:04:00|301.45|295.45|301.43|295.43|301.45|295.45|301.43|295.43|0
1644343460000|2022-02-08 18:04:20|301.42|295.42|301.43|295.43|301.43|295.43|301.42|295.42|0
1644343470000|2022-02-08 18:04:30|301.37|295.37|301.39|295.39|301.39|295.39|301.36|295.36|0
1644343490000|2022-02-08 18:04:50|301.4|295.4|301.39|295.39|301.4|295.4|301.39|295.39|0
1644343500000|2022-02-08 18:05:00|301.4|295.4|301.39|295.39|301.4|295.4|301.39|295.39|0
1644343510000|2022-02-08 18:05:10|301.41|295.41|301.42|295.42|301.42|295.42|301.41|295.41|0
1644343520000|2022-02-08 18:05:20|301.41|295.41|301.42|295.42|301.42|295.42|301.41|295.41|0
1644343530000|2022-02-08 18:05:30|301.43|295.43|301.43|295.43|301.44|295.44|301.43|295.43|0
1644343540000|2022-02-08 18:05:40|301.41|295.41|301.44|295.44|301.44|295.44|301.41|295.41|0
1644343570000|2022-02-08 18:06:10|301.41|295.41|301.41|295.41|301.41|295.41|301.41|295.41|0
1644343580000|2022-02-08 18:06:20|301.38|295.38|301.38|295.38|301.38|295.38|301.38|295.38|0
1644343590000|2022-02-08 18:06:30|301.33|295.33|301.34|295.34|301.34|295.34|301.33|295.33|0
1644343600000|2022-02-08 18:06:40|301.31|295.31|301.31|295.31|301.31|295.31|301.31|295.31|0
1644343610000|2022-02-08 18:06:50|301.4|295.4|301.39|295.39|301.4|295.4|301.39|295.39|0
1644343620000|2022-02-08 18:07:00|301.4|295.4|301.39|295.39|301.4|295.4|301.39|295.39|0
1644343640000|2022-02-08 18:07:20|301.38|295.38|301.26|295.26|301.38|295.38|301.26|295.26|0
1644343650000|2022-02-08 18:07:30|301.22|295.22|301.26|295.26|301.26|295.26|301.22|295.22|0
1644343660000|2022-02-08 18:07:40|301.24|295.24|301.19|295.19|301.24|295.24|301.19|295.19|0
1644343670000|2022-02-08 18:07:50|301.18|295.18|301.16|295.16|301.18|295.18|301.16|295.16|0
1644343680000|2022-02-08 18:08:00|301.17|295.17|301.18|295.18|301.18|295.18|301.17|295.17|0
1644343700000|2022-02-08 18:08:20|301.21|295.21|301.21|295.21|301.21|295.21|301.21|295.21|0
1644343710000|2022-02-08 18:08:30|301.25|295.25|301.25|295.25|301.27|295.27|301.25|295.25|0
1644343720000|2022-02-08 18:08:40|301.24|295.24|301.24|295.24|301.24|295.24|301.24|295.24|0
1644343730000|2022-02-08 18:08:50|301.23|295.23|301.23|295.23|301.23|295.23|301.23|295.23|0
1644343740000|2022-02-08 18:09:00|301.24|295.24|301.24|295.24|301.26|295.26|301.24|295.24|0
1644343760000|2022-02-08 18:09:20|301.23|295.23|301.23|295.23|301.23|295.23|301.23|295.23|0
1644343800000|2022-02-08 18:10:00|301.2|295.2|301.19|295.19|301.2|295.2|301.19|295.19|0
1644343810000|2022-02-08 18:10:10|301.2|295.2|301.19|295.19|301.2|295.2|301.19|295.19|0
1644343820000|2022-02-08 18:10:20|301.14|295.14|301.03|295.03|301.14|295.14|301.03|295.03|0
1644343830000|2022-02-08 18:10:30|301|295|301.03|295.03|301.03|295.03|301|295|0
1644343840000|2022-02-08 18:10:40|301.07|295.07|301.07|295.07|301.07|295.07|301.07|295.07|0
1644343850000|2022-02-08 18:10:50|301.08|295.08|301.08|295.08|301.08|295.08|301.08|295.08|0
1644343870000|2022-02-08 18:11:10|301.1|295.1|301.1|295.1|301.1|295.1|301.1|295.1|0
1644343880000|2022-02-08 18:11:20|301.13|295.13|301.13|295.13|301.14|295.14|301.13|295.13|0
1644343890000|2022-02-08 18:11:30|301.15|295.15|301.19|295.19|301.19|295.19|301.15|295.15|0
1644343900000|2022-02-08 18:11:40|301.3|295.3|301.34|295.34|301.34|295.34|301.3|295.3|0
1644343920000|2022-02-08 18:12:00|301.35|295.35|301.35|295.35|301.35|295.35|301.35|295.35|0
1644343960000|2022-02-08 18:12:40|301.36|295.36|301.37|295.37|301.37|295.37|301.36|295.36|0
1644343970000|2022-02-08 18:12:50|301.31|295.31|301.35|295.35|301.35|295.35|301.3|295.3|0
1644343990000|2022-02-08 18:13:10|301.4|295.4|301.4|295.4|301.4|295.4|301.4|295.4|0
1644344010000|2022-02-08 18:13:30|301.41|295.41|301.41|295.41|301.41|295.41|301.41|295.41|0
1644344020000|2022-02-08 18:13:40|301.4|295.4|301.4|295.4|301.4|295.4|301.4|295.4|0
1644344030000|2022-02-08 18:13:50|301.39|295.39|301.39|295.39|301.39|295.39|301.39|295.39|0
1644344040000|2022-02-08 18:14:00|301.4|295.4|301.4|295.4|301.4|295.4|301.4|295.4|0
1644344050000|2022-02-08 18:14:10|301.37|295.37|301.37|295.37|301.37|295.37|301.37|295.37|0
1644344070000|2022-02-08 18:14:30|301.36|295.36|301.36|295.36|301.36|295.36|301.36|295.36|0
1644344080000|2022-02-08 18:14:40|301.35|295.35|301.37|295.37|301.37|295.37|301.35|295.35|0
1644344090000|2022-02-08 18:14:50|301.38|295.38|301.36|295.36|301.38|295.38|301.36|295.36|0
1644344100000|2022-02-08 18:15:00|301.41|295.41|301.44|295.44|301.44|295.44|301.41|295.41|0
1644344110000|2022-02-08 18:15:10|301.43|295.43|301.43|295.43|301.43|295.43|301.43|295.43|0
1644344120000|2022-02-08 18:15:20|301.44|295.44|301.44|295.44|301.44|295.44|301.44|295.44|0
1644344130000|2022-02-08 18:15:30|301.46|295.46|301.46|295.46|301.46|295.46|301.45|295.45|0
1644344140000|2022-02-08 18:15:40|301.43|295.43|301.4|295.4|301.43|295.43|301.4|295.4|0
1644344150000|2022-02-08 18:15:50|301.41|295.41|301.39|295.39|301.41|295.41|301.39|295.39|0
1644344170000|2022-02-08 18:16:10|301.38|295.38|301.38|295.38|301.38|295.38|301.38|295.38|0
1644344180000|2022-02-08 18:16:20|301.37|295.37|301.27|295.27|301.37|295.37|301.27|295.27|0
1644344190000|2022-02-08 18:16:30|301.25|295.25|301.26|295.26|301.26|295.26|301.25|295.25|0
1644344200000|2022-02-08 18:16:40|301.25|295.25|301.15|295.15|301.26|295.26|301.15|295.15|0
1644344210000|2022-02-08 18:16:50|301.1|295.1|301.09|295.09|301.11|295.11|301.09|295.09|0
1644344220000|2022-02-08 18:17:00|301.06|295.06|301.05|295.05|301.06|295.06|301.05|295.05|0
1644344230000|2022-02-08 18:17:10|301|295|301.01|295.01|301.01|295.01|301|295|0
1644344240000|2022-02-08 18:17:20|300.98|294.98|300.97|294.97|300.99|294.99|300.97|294.97|0
1644344250000|2022-02-08 18:17:30|300.98|294.98|301.01|295.01|301.01|295.01|300.97|294.97|0
1644344260000|2022-02-08 18:17:40|301.02|295.02|301.01|295.01|301.02|295.02|301.01|295.01|0
1644344270000|2022-02-08 18:17:50|301.02|295.02|301.04|295.04|301.05|295.05|301.02|295.02|0
1644344280000|2022-02-08 18:18:00|301.05|295.05|301.14|295.14|301.14|295.14|301.05|295.05|0
1644344290000|2022-02-08 18:18:10|301.22|295.22|301.23|295.23|301.24|295.24|301.22|295.22|0
1644344300000|2022-02-08 18:18:20|301.27|295.27|301.27|295.27|301.27|295.27|301.27|295.27|0
1644344310000|2022-02-08 18:18:30|301.26|295.26|301.26|295.26|301.26|295.26|301.26|295.26|0
1644344320000|2022-02-08 18:18:40|301.27|295.27|301.28|295.28|301.29|295.29|301.27|295.27|0
1644344330000|2022-02-08 18:18:50|301.27|295.27|301.25|295.25|301.28|295.28|301.25|295.25|0
1644344340000|2022-02-08 18:19:00|301.26|295.26|301.26|295.26|301.26|295.26|301.25|295.25|0
1644344350000|2022-02-08 18:19:10|301.29|295.29|301.34|295.34|301.34|295.34|301.28|295.28|0
1644344360000|2022-02-08 18:19:20|301.33|295.33|301.51|295.51|301.51|295.51|301.33|295.33|0
1644344370000|2022-02-08 18:19:30|301.5|295.5|301.49|295.49|301.5|295.5|301.49|295.49|0
1644344380000|2022-02-08 18:19:40|301.48|295.48|301.37|295.37|301.48|295.48|301.37|295.37|0
1644344390000|2022-02-08 18:19:50|301.34|295.34|301.34|295.34|301.34|295.34|301.34|295.34|0
1644344400000|2022-02-08 18:20:00|301.36|295.36|301.33|295.33|301.36|295.36|301.33|295.33|0
1644344410000|2022-02-08 18:20:10|301.32|295.32|301.32|295.32|301.32|295.32|301.32|295.32|0
1644344440000|2022-02-08 18:20:40|301.31|295.31|301.31|295.31|301.31|295.31|301.31|295.31|0
1644344450000|2022-02-08 18:20:50|301.32|295.32|301.33|295.33|301.33|295.33|301.32|295.32|0
1644344460000|2022-02-08 18:21:00|301.38|295.38|301.37|295.37|301.38|295.38|301.37|295.37|0
1644344470000|2022-02-08 18:21:10|301.36|295.36|301.35|295.35|301.36|295.36|301.35|295.35|0
1644344500000|2022-02-08 18:21:40|301.38|295.38|301.38|295.38|301.38|295.38|301.38|295.38|0
1644344510000|2022-02-08 18:21:50|301.41|295.41|301.41|295.41|301.41|295.41|301.41|295.41|0
1644344530000|2022-02-08 18:22:10|301.37|295.37|301.32|295.32|301.37|295.37|301.32|295.32|0
1644344540000|2022-02-08 18:22:20|301.33|295.33|301.32|295.32|301.33|295.33|301.32|295.32|0
1644344550000|2022-02-08 18:22:30|301.33|295.33|301.33|295.33|301.33|295.33|301.33|295.33|0
1644344560000|2022-02-08 18:22:40|301.31|295.31|301.31|295.31|301.31|295.31|301.31|295.31|0
1644344570000|2022-02-08 18:22:50|301.32|295.32|301.33|295.33|301.35|295.35|301.32|295.32|0
1644344590000|2022-02-08 18:23:10|301.31|295.31|301.31|295.31|301.31|295.31|301.31|295.31|0
1644344610000|2022-02-08 18:23:30|301.3|295.3|301.3|295.3|301.3|295.3|301.3|295.3|0
1644344620000|2022-02-08 18:23:40|301.29|295.29|301.29|295.29|301.29|295.29|301.29|295.29|0
1644344630000|2022-02-08 18:23:50|301.3|295.3|301.29|295.29|301.3|295.3|301.29|295.29|0
1644344640000|2022-02-08 18:24:00|301.25|295.25|301.25|295.25|301.25|295.25|301.25|295.25|0
1644344650000|2022-02-08 18:24:10|301.24|295.24|301.24|295.24|301.24|295.24|301.24|295.24|0
1644344660000|2022-02-08 18:24:20|301.22|295.22|301.24|295.24|301.24|295.24|301.22|295.22|0
1644344670000|2022-02-08 18:24:30|301.22|295.22|301.22|295.22|301.22|295.22|301.22|295.22|0
1644344680000|2022-02-08 18:24:40|301.26|295.26|301.26|295.26|301.26|295.26|301.26|295.26|0
1644344700000|2022-02-08 18:25:00|301.16|295.16|301.13|295.13|301.16|295.16|301.13|295.13|0
1644344710000|2022-02-08 18:25:10|301.1|295.1|301.18|295.18|301.18|295.18|301.1|295.1|0
1644344720000|2022-02-08 18:25:20|301.21|295.21|301.21|295.21|301.21|295.21|301.21|295.21|0
1644344730000|2022-02-08 18:25:30|301.19|295.19|301.19|295.19|301.19|295.19|301.19|295.19|0
1644344760000|2022-02-08 18:26:00|301.13|295.13|301.19|295.19|301.19|295.19|301.13|295.13|0
1644344770000|2022-02-08 18:26:10|301.04|295.04|301.09|295.09|301.09|295.09|301.04|295.04|0
1644344780000|2022-02-08 18:26:20|301.06|295.06|301.06|295.06|301.06|295.06|301.06|295.06|0
1644344810000|2022-02-08 18:26:50|301.03|295.03|301.03|295.03|301.03|295.03|301.03|295.03|0
1644344820000|2022-02-08 18:27:00|301.04|295.04|301.07|295.07|301.07|295.07|301.04|295.04|0
1644344830000|2022-02-08 18:27:10|301.06|295.06|300.94|294.94|301.06|295.06|300.94|294.94|0
1644344840000|2022-02-08 18:27:20|300.92|294.92|300.92|294.92|300.92|294.92|300.92|294.92|0
1644344860000|2022-02-08 18:27:40|300.91|294.91|300.91|294.91|300.91|294.91|300.91|294.91|0
1644344910000|2022-02-08 18:28:30|300.92|294.92|300.87|294.87|300.92|294.92|300.87|294.87|0
1644344930000|2022-02-08 18:28:50|300.89|294.89|300.89|294.89|300.9|294.9|300.89|294.89|0
1644344940000|2022-02-08 18:29:00|300.94|294.94|300.94|294.94|300.94|294.94|300.94|294.94|0
1644344950000|2022-02-08 18:29:10|300.91|294.91|300.9|294.9|300.91|294.91|300.9|294.9|0
1644344970000|2022-02-08 18:29:30|300.91|294.91|300.71|294.71|300.91|294.91|300.71|294.71|0
1644344980000|2022-02-08 18:29:40|300.72|294.72|300.72|294.72|300.72|294.72|300.72|294.72|0
1644344990000|2022-02-08 18:29:50|300.74|294.74|300.74|294.74|300.74|294.74|300.74|294.74|0
1644345000000|2022-02-08 18:30:00|300.75|294.75|300.75|294.75|300.75|294.75|300.75|294.75|0
1644345010000|2022-02-08 18:30:10|300.74|294.74|300.75|294.75|300.75|294.75|300.74|294.74|0
1644345020000|2022-02-08 18:30:20|300.76|294.76|300.75|294.75|300.76|294.76|300.75|294.75|0
1644345030000|2022-02-08 18:30:30|300.76|294.76|300.77|294.77|300.77|294.77|300.76|294.76|0
1644345040000|2022-02-08 18:30:40|300.76|294.76|300.76|294.76|300.76|294.76|300.76|294.76|0
1644345060000|2022-02-08 18:31:00|300.75|294.75|300.77|294.77|300.77|294.77|300.75|294.75|0
1644345070000|2022-02-08 18:31:10|300.78|294.78|300.77|294.77|300.78|294.78|300.77|294.77|0
1644345080000|2022-02-08 18:31:20|300.79|294.79|300.79|294.79|300.79|294.79|300.79|294.79|0
1644345090000|2022-02-08 18:31:30|300.78|294.78|301.01|295.01|301.02|295.02|300.78|294.78|0
1644345100000|2022-02-08 18:31:40|301.02|295.02|301.01|295.01|301.02|295.02|301.01|295.01|0
1644345110000|2022-02-08 18:31:50|301.02|295.02|301.02|295.02|301.02|295.02|301.01|295.01|0
1644345120000|2022-02-08 18:32:00|301.07|295.07|301.07|295.07|301.08|295.08|301.07|295.07|0
1644345130000|2022-02-08 18:32:10|301.08|295.08|301.07|295.07|301.08|295.08|301.07|295.07|0
1644345140000|2022-02-08 18:32:20|301.08|295.08|301.08|295.08|301.08|295.08|301.08|295.08|0
1644345160000|2022-02-08 18:32:40|301.04|295.04|301.04|295.04|301.05|295.05|301.04|295.04|0
1644345170000|2022-02-08 18:32:50|301.05|295.05|301.06|295.06|301.06|295.06|301.04|295.04|0
1644345180000|2022-02-08 18:33:00|301.05|295.05|301.05|295.05|301.05|295.05|301.05|295.05|0
1644345190000|2022-02-08 18:33:10|301.06|295.06|301.06|295.06|301.06|295.06|301.06|295.06|0
1644345200000|2022-02-08 18:33:20|301.1|295.1|301.1|295.1|301.1|295.1|301.1|295.1|0
1644345210000|2022-02-08 18:33:30|301.11|295.11|301.11|295.11|301.11|295.11|301.11|295.11|0
1644345230000|2022-02-08 18:33:50|301.12|295.12|301.13|295.13|301.13|295.13|301.11|295.11|0
1644345240000|2022-02-08 18:34:00|301.22|295.22|301.23|295.23|301.23|295.23|301.22|295.22|0
1644345250000|2022-02-08 18:34:10|301.26|295.26|301.24|295.24|301.26|295.26|301.24|295.24|0
1644345260000|2022-02-08 18:34:20|301.25|295.25|301.25|295.25|301.25|295.25|301.25|295.25|0
1644345270000|2022-02-08 18:34:30|301.26|295.26|301.27|295.27|301.27|295.27|301.26|295.26|0
1644345280000|2022-02-08 18:34:40|301.25|295.25|301.29|295.29|301.29|295.29|301.25|295.25|0
1644345290000|2022-02-08 18:34:50|301.3|295.3|301.31|295.31|301.31|295.31|301.3|295.3|0
1644345320000|2022-02-08 18:35:20|301.33|295.33|301.33|295.33|301.33|295.33|301.33|295.33|0
1644345340000|2022-02-08 18:35:40|301.38|295.38|301.39|295.39|301.4|295.4|301.38|295.38|0
1644345350000|2022-02-08 18:35:50|301.35|295.35|301.35|295.35|301.36|295.36|301.35|295.35|0
1644345360000|2022-02-08 18:36:00|301.36|295.36|301.35|295.35|301.37|295.37|301.35|295.35|0
1644345380000|2022-02-08 18:36:20|301.38|295.38|301.55|295.55|301.55|295.55|301.38|295.38|0
1644345390000|2022-02-08 18:36:30|301.58|295.58|301.58|295.58|301.58|295.58|301.58|295.58|0
1644345400000|2022-02-08 18:36:40|301.6|295.6|301.7|295.7|301.7|295.7|301.6|295.6|0
1644345410000|2022-02-08 18:36:50|301.69|295.69|301.69|295.69|301.69|295.69|301.69|295.69|0
1644345420000|2022-02-08 18:37:00|301.64|295.64|301.65|295.65|301.65|295.65|301.64|295.64|0
1644345430000|2022-02-08 18:37:10|301.66|295.66|301.53|295.53|301.66|295.66|301.53|295.53|0
1644345440000|2022-02-08 18:37:20|301.54|295.54|301.43|295.43|301.54|295.54|301.43|295.43|0
1644345460000|2022-02-08 18:37:40|301.45|295.45|301.45|295.45|301.45|295.45|301.45|295.45|0
1644345470000|2022-02-08 18:37:50|301.39|295.39|301.39|295.39|301.39|295.39|301.39|295.39|0
1644345490000|2022-02-08 18:38:10|301.25|295.25|301.14|295.14|301.25|295.25|301.14|295.14|0
1644345500000|2022-02-08 18:38:20|301.15|295.15|301.15|295.15|301.15|295.15|301.15|295.15|0
1644345510000|2022-02-08 18:38:30|301.14|295.14|301.14|295.14|301.15|295.15|301.14|295.14|0
1644345520000|2022-02-08 18:38:40|301.15|295.15|301.14|295.14|301.15|295.15|301.14|295.14|0
1644345530000|2022-02-08 18:38:50|301.15|295.15|301.15|295.15|301.15|295.15|301.15|295.15|0
1644345540000|2022-02-08 18:39:00|301.09|295.09|301.1|295.1|301.1|295.1|301.03|295.03|0
1644345550000|2022-02-08 18:39:10|301.09|295.09|301.1|295.1|301.1|295.1|301.09|295.09|0
1644345580000|2022-02-08 18:39:40|301.07|295.07|301.07|295.07|301.07|295.07|301.07|295.07|0
1644345590000|2022-02-08 18:39:50|301.05|295.05|300.98|294.98|301.05|295.05|300.98|294.98|0
1644345600000|2022-02-08 18:40:00|300.99|294.99|300.99|294.99|300.99|294.99|300.99|294.99|0
1644345610000|2022-02-08 18:40:10|301|295|301|295|301|295|301|295|0
1644345620000|2022-02-08 18:40:20|300.99|294.99|300.99|294.99|300.99|294.99|300.99|294.99|0
1644345630000|2022-02-08 18:40:30|301|295|301.02|295.02|301.02|295.02|300.99|294.99|0
1644345640000|2022-02-08 18:40:40|301|295|300.99|294.99|301|295|300.99|294.99|0
1644345650000|2022-02-08 18:40:50|300.98|294.98|300.98|294.98|300.98|294.98|300.98|294.98|0
1644345660000|2022-02-08 18:41:00|300.99|294.99|301|295|301.01|295.01|300.99|294.99|0
1644345670000|2022-02-08 18:41:10|301.01|295.01|301.02|295.02|301.02|295.02|301.01|295.01|0
1644345680000|2022-02-08 18:41:20|301|295|300.98|294.98|301|295|300.98|294.98|0
1644345710000|2022-02-08 18:41:50|300.99|294.99|300.96|294.96|300.99|294.99|300.96|294.96|0
1644345740000|2022-02-08 18:42:20|300.97|294.97|300.96|294.96|300.97|294.97|300.96|294.96|0
1644345760000|2022-02-08 18:42:40|300.95|294.95|300.95|294.95|300.95|294.95|300.95|294.95|0
1644345780000|2022-02-08 18:43:00|300.96|294.96|300.95|294.95|300.96|294.96|300.95|294.95|0
1644345800000|2022-02-08 18:43:20|300.94|294.94|300.94|294.94|300.94|294.94|300.94|294.94|0
1644345810000|2022-02-08 18:43:30|300.91|294.91|300.91|294.91|300.91|294.91|300.91|294.91|0
1644345820000|2022-02-08 18:43:40|300.9|294.9|300.89|294.89|300.9|294.9|300.89|294.89|0
1644345830000|2022-02-08 18:43:50|300.88|294.88|300.88|294.88|300.88|294.88|300.88|294.88|0
1644345840000|2022-02-08 18:44:00|300.84|294.84|300.75|294.75|300.84|294.84|300.75|294.75|0
1644345850000|2022-02-08 18:44:10|300.82|294.82|300.84|294.84|300.84|294.84|300.82|294.82|0
1644345860000|2022-02-08 18:44:20|300.83|294.83|300.83|294.83|300.83|294.83|300.83|294.83|0
1644345870000|2022-02-08 18:44:30|300.82|294.82|300.82|294.82|300.82|294.82|300.82|294.82|0
1644345880000|2022-02-08 18:44:40|300.85|294.85|300.88|294.88|300.88|294.88|300.85|294.85|0
1644345900000|2022-02-08 18:45:00|300.89|294.89|300.88|294.88|300.89|294.89|300.88|294.88|0
1644345910000|2022-02-08 18:45:10|300.89|294.89|300.88|294.88|300.89|294.89|300.88|294.88|0
1644345920000|2022-02-08 18:45:20|300.89|294.89|300.91|294.91|300.91|294.91|300.88|294.88|0
1644345930000|2022-02-08 18:45:30|300.85|294.85|300.85|294.85|300.85|294.85|300.85|294.85|0
1644345990000|2022-02-08 18:46:30|300.84|294.84|300.85|294.85|300.85|294.85|300.83|294.83|0
1644346010000|2022-02-08 18:46:50|300.89|294.89|300.91|294.91|300.91|294.91|300.89|294.89|0
1644346020000|2022-02-08 18:47:00|300.9|294.9|300.88|294.88|300.91|294.91|300.88|294.88|0
1644346030000|2022-02-08 18:47:10|300.81|294.81|300.82|294.82|300.82|294.82|300.81|294.81|0
1644346040000|2022-02-08 18:47:20|300.81|294.81|300.81|294.81|300.81|294.81|300.81|294.81|0
1644346050000|2022-02-08 18:47:30|300.82|294.82|300.82|294.82|300.82|294.82|300.81|294.81|0
1644346060000|2022-02-08 18:47:40|300.87|294.87|300.87|294.87|300.88|294.88|300.87|294.87|0
1644346070000|2022-02-08 18:47:50|300.88|294.88|300.88|294.88|300.88|294.88|300.88|294.88|0
1644346110000|2022-02-08 18:48:30|300.9|294.9|300.91|294.91|300.91|294.91|300.9|294.9|0
1644346120000|2022-02-08 18:48:40|300.92|294.92|300.91|294.91|300.92|294.92|300.91|294.91|0
1644346130000|2022-02-08 18:48:50|300.92|294.92|300.91|294.91|300.92|294.92|300.91|294.91|0
1644346140000|2022-02-08 18:49:00|300.92|294.92|300.95|294.95|300.95|294.95|300.91|294.91|0
1644346150000|2022-02-08 18:49:10|300.94|294.94|300.95|294.95|300.95|294.95|300.94|294.94|0
1644346160000|2022-02-08 18:49:20|300.94|294.94|300.94|294.94|300.94|294.94|300.94|294.94|0
1644346170000|2022-02-08 18:49:30|300.93|294.93|300.93|294.93|300.93|294.93|300.93|294.93|0
1644346180000|2022-02-08 18:49:40|300.84|294.84|300.81|294.81|300.84|294.84|300.81|294.81|0
1644346210000|2022-02-08 18:50:10|300.8|294.8|300.8|294.8|300.8|294.8|300.8|294.8|0
1644346230000|2022-02-08 18:50:30|300.81|294.81|300.81|294.81|300.82|294.82|300.81|294.81|0
1644346240000|2022-02-08 18:50:40|300.8|294.8|300.79|294.79|300.81|294.81|300.79|294.79|0
1644346250000|2022-02-08 18:50:50|300.76|294.76|300.74|294.74|300.76|294.76|300.74|294.74|0
1644346270000|2022-02-08 18:51:10|300.75|294.75|300.75|294.75|300.76|294.76|300.75|294.75|0
1644346280000|2022-02-08 18:51:20|300.76|294.76|300.76|294.76|300.76|294.76|300.76|294.76|0
1644346290000|2022-02-08 18:51:30|300.77|294.77|300.82|294.82|300.83|294.83|300.77|294.77|0
1644346300000|2022-02-08 18:51:40|300.83|294.83|300.83|294.83|300.83|294.83|300.83|294.83|0
1644346310000|2022-02-08 18:51:50|300.82|294.82|300.84|294.84|300.84|294.84|300.82|294.82|0
1644346320000|2022-02-08 18:52:00|300.85|294.85|300.75|294.75|300.85|294.85|300.75|294.75|0
1644346330000|2022-02-08 18:52:10|300.74|294.74|300.75|294.75|300.75|294.75|300.74|294.74|0
1644346340000|2022-02-08 18:52:20|300.73|294.73|300.72|294.72|300.73|294.73|300.72|294.72|0
1644346350000|2022-02-08 18:52:30|300.71|294.71|300.71|294.71|300.71|294.71|300.71|294.71|0
1644346360000|2022-02-08 18:52:40|300.72|294.72|300.7|294.7|300.72|294.72|300.69|294.69|0
1644346370000|2022-02-08 18:52:50|300.71|294.71|300.71|294.71|300.71|294.71|300.71|294.71|0
1644346380000|2022-02-08 18:53:00|300.72|294.72|300.69|294.69|300.72|294.72|300.68|294.68|0
1644346400000|2022-02-08 18:53:20|300.68|294.68|300.7|294.7|300.7|294.7|300.68|294.68|0
1644346440000|2022-02-08 18:54:00|300.67|294.67|300.88|294.88|300.89|294.89|300.67|294.67|0
1644346460000|2022-02-08 18:54:20|300.86|294.86|300.86|294.86|300.86|294.86|300.86|294.86|0
1644346470000|2022-02-08 18:54:30|300.83|294.83|300.83|294.83|300.83|294.83|300.83|294.83|0
1644346490000|2022-02-08 18:54:50|300.77|294.77|300.78|294.78|300.78|294.78|300.77|294.77|0
1644346510000|2022-02-08 18:55:10|300.76|294.76|300.77|294.77|300.77|294.77|300.76|294.76|0
1644346530000|2022-02-08 18:55:30|300.8|294.8|300.8|294.8|300.8|294.8|300.8|294.8|0
1644346540000|2022-02-08 18:55:40|300.81|294.81|300.81|294.81|300.81|294.81|300.81|294.81|0
1644346550000|2022-02-08 18:55:50|300.8|294.8|300.8|294.8|300.8|294.8|300.8|294.8|0
1644346560000|2022-02-08 18:56:00|300.83|294.83|300.81|294.81|300.83|294.83|300.81|294.81|0
1644346580000|2022-02-08 18:56:20|300.82|294.82|300.83|294.83|300.83|294.83|300.82|294.82|0
1644346590000|2022-02-08 18:56:30|300.81|294.81|300.79|294.79|300.82|294.82|300.79|294.79|0
1644346600000|2022-02-08 18:56:40|300.78|294.78|300.74|294.74|300.79|294.79|300.74|294.74|0
1644346610000|2022-02-08 18:56:50|300.75|294.75|300.75|294.75|300.75|294.75|300.75|294.75|0
1644346640000|2022-02-08 18:57:20|300.77|294.77|300.77|294.77|300.78|294.78|300.77|294.77|0
1644346650000|2022-02-08 18:57:30|300.76|294.76|300.76|294.76|300.76|294.76|300.76|294.76|0
1644346680000|2022-02-08 18:58:00|300.77|294.77|300.76|294.76|300.77|294.77|300.76|294.76|0
1644346690000|2022-02-08 18:58:10|300.77|294.77|300.77|294.77|300.77|294.77|300.77|294.77|0
1644346700000|2022-02-08 18:58:20|300.76|294.76|300.83|294.83|300.83|294.83|300.76|294.76|0
1644346710000|2022-02-08 18:58:30|300.82|294.82|300.82|294.82|300.82|294.82|300.82|294.82|0
1644346720000|2022-02-08 18:58:40|300.83|294.83|300.83|294.83|300.83|294.83|300.83|294.83|0
1644346730000|2022-02-08 18:58:50|300.86|294.86|300.87|294.87|300.87|294.87|300.86|294.86|0
1644346740000|2022-02-08 18:59:00|300.88|294.88|300.92|294.92|300.92|294.92|300.88|294.88|0
1644346750000|2022-02-08 18:59:10|301.04|295.04|301.04|295.04|301.04|295.04|301.04|295.04|0
1644346760000|2022-02-08 18:59:20|301.05|295.05|301.05|295.05|301.05|295.05|301.05|295.05|0
1644346770000|2022-02-08 18:59:30|301.06|295.06|301.08|295.08|301.08|295.08|301.06|295.06|0
1644346790000|2022-02-08 18:59:50|301.1|295.1|301.1|295.1|301.1|295.1|301.1|295.1|0
1644346800000|2022-02-08 19:00:00|301.13|295.13|301.14|295.14|301.15|295.15|301.13|295.13|0
1644346810000|2022-02-08 19:00:10|301.15|295.15|301.24|295.24|301.24|295.24|301.14|295.14|0
1644346820000|2022-02-08 19:00:20|301.23|295.23|301.33|295.33|301.33|295.33|301.23|295.23|0
1644346830000|2022-02-08 19:00:30|301.3|295.3|301.31|295.31|301.31|295.31|301.3|295.3|0
1644346840000|2022-02-08 19:00:40|301.33|295.33|301.33|295.33|301.33|295.33|301.33|295.33|0
1644346860000|2022-02-08 19:01:00|301.32|295.32|301.29|295.29|301.32|295.32|301.29|295.29|0
1644346880000|2022-02-08 19:01:20|301.28|295.28|301.28|295.28|301.28|295.28|301.28|295.28|0
1644346910000|2022-02-08 19:01:50|301.27|295.27|301.26|295.26|301.27|295.27|301.26|295.26|0
1644346920000|2022-02-08 19:02:00|301.25|295.25|301.25|295.25|301.25|295.25|301.24|295.24|0
1644346930000|2022-02-08 19:02:10|301.24|295.24|301.25|295.25|301.25|295.25|301.24|295.24|0
1644346940000|2022-02-08 19:02:20|301.24|295.24|301.24|295.24|301.24|295.24|301.24|295.24|0
1644346950000|2022-02-08 19:02:30|301.26|295.26|301.26|295.26|301.26|295.26|301.26|295.26|0
1644346970000|2022-02-08 19:02:50|301.28|295.28|301.29|295.29|301.29|295.29|301.28|295.28|0
1644346990000|2022-02-08 19:03:10|301.3|295.3|301.3|295.3|301.3|295.3|301.3|295.3|0
1644347000000|2022-02-08 19:03:20|301.31|295.31|301.31|295.31|301.31|295.31|301.31|295.31|0
1644347030000|2022-02-08 19:03:50|301.36|295.36|301.36|295.36|301.36|295.36|301.36|295.36|0
1644347040000|2022-02-08 19:04:00|301.37|295.37|301.37|295.37|301.37|295.37|301.36|295.36|0
1644347050000|2022-02-08 19:04:10|301.39|295.39|301.42|295.42|301.42|295.42|301.39|295.39|0
1644347060000|2022-02-08 19:04:20|301.41|295.41|301.44|295.44|301.44|295.44|301.41|295.41|0
1644347070000|2022-02-08 19:04:30|301.53|295.53|301.5|295.5|301.53|295.53|301.5|295.5|0
1644347080000|2022-02-08 19:04:40|301.51|295.51|301.51|295.51|301.51|295.51|301.51|295.51|0
1644347100000|2022-02-08 19:05:00|301.5|295.5|301.5|295.5|301.5|295.5|301.5|295.5|0
1644347110000|2022-02-08 19:05:10|301.52|295.52|301.52|295.52|301.52|295.52|301.52|295.52|0
1644347120000|2022-02-08 19:05:20|301.53|295.53|301.54|295.54|301.54|295.54|301.53|295.53|0
1644347130000|2022-02-08 19:05:30|301.57|295.57|301.6|295.6|301.62|295.62|301.57|295.57|0
1644347140000|2022-02-08 19:05:40|301.61|295.61|301.62|295.62|301.62|295.62|301.61|295.61|0
1644347150000|2022-02-08 19:05:50|301.61|295.61|301.65|295.65|301.65|295.65|301.61|295.61|0
1644347160000|2022-02-08 19:06:00|301.69|295.69|301.65|295.65|301.69|295.69|301.65|295.65|0
1644347180000|2022-02-08 19:06:20|301.63|295.63|301.63|295.63|301.63|295.63|301.63|295.63|0
1644347220000|2022-02-08 19:07:00|301.62|295.62|301.68|295.68|301.68|295.68|301.62|295.62|0
1644347230000|2022-02-08 19:07:10|301.75|295.75|301.95|295.95|301.95|295.95|301.75|295.75|0
1644347240000|2022-02-08 19:07:20|302|296|302|296|302|296|302|296|0
1644347250000|2022-02-08 19:07:30|302.03|296.03|302.03|296.03|302.03|296.03|302.03|296.03|0
1644347260000|2022-02-08 19:07:40|302.04|296.04|302.04|296.04|302.04|296.04|302.04|296.04|0
1644347270000|2022-02-08 19:07:50|302.06|296.06|302.07|296.07|302.07|296.07|302.06|296.06|0
1644347280000|2022-02-08 19:08:00|302.04|296.04|302.03|296.03|302.04|296.04|302.03|296.03|0
1644347290000|2022-02-08 19:08:10|302.02|296.02|301.99|295.99|302.02|296.02|301.99|295.99|0
1644347300000|2022-02-08 19:08:20|301.98|295.98|301.98|295.98|302.01|296.01|301.98|295.98|0
1644347310000|2022-02-08 19:08:30|302.01|296.01|302.01|296.01|302.01|296.01|302.01|296.01|0
1644347320000|2022-02-08 19:08:40|302|296|302.02|296.02|302.02|296.02|302|296|0
1644347330000|2022-02-08 19:08:50|302.03|296.03|302|296|302.03|296.03|302|296|0
1644347340000|2022-02-08 19:09:00|302.01|296.01|302|296|302.01|296.01|302|296|0
1644347350000|2022-02-08 19:09:10|302.01|296.01|301.94|295.94|302.01|296.01|301.91|295.91|0
1644347360000|2022-02-08 19:09:20|301.93|295.93|301.94|295.94|301.94|295.94|301.93|295.93|0
1644347370000|2022-02-08 19:09:30|301.95|295.95|301.95|295.95|301.95|295.95|301.95|295.95|0
1644347380000|2022-02-08 19:09:40|301.93|295.93|301.94|295.94|301.94|295.94|301.93|295.93|0
1644347390000|2022-02-08 19:09:50|301.9|295.9|301.88|295.88|301.9|295.9|301.88|295.88|0
1644347400000|2022-02-08 19:10:00|301.82|295.82|301.81|295.81|301.82|295.82|301.81|295.81|0
1644347440000|2022-02-08 19:10:40|301.8|295.8|301.8|295.8|301.8|295.8|301.8|295.8|0
1644347450000|2022-02-08 19:10:50|301.83|295.83|301.83|295.83|301.83|295.83|301.83|295.83|0
1644347460000|2022-02-08 19:11:00|301.82|295.82|301.82|295.82|301.82|295.82|301.81|295.81|0
1644347470000|2022-02-08 19:11:10|301.81|295.81|301.8|295.8|301.81|295.81|301.8|295.8|0
1644347520000|2022-02-08 19:12:00|301.81|295.81|301.8|295.8|301.81|295.81|301.8|295.8|0
1644347550000|2022-02-08 19:12:30|301.82|295.82|301.82|295.82|301.83|295.83|301.82|295.82|0
1644347560000|2022-02-08 19:12:40|301.83|295.83|301.83|295.83|301.83|295.83|301.82|295.82|0
1644347570000|2022-02-08 19:12:50|301.82|295.82|301.82|295.82|301.82|295.82|301.82|295.82|0
1644347580000|2022-02-08 19:13:00|301.81|295.81|301.81|295.81|301.81|295.81|301.81|295.81|0
1644347590000|2022-02-08 19:13:10|301.8|295.8|301.8|295.8|301.8|295.8|301.8|295.8|0
1644347600000|2022-02-08 19:13:20|301.75|295.75|301.75|295.75|301.75|295.75|301.75|295.75|0
1644347620000|2022-02-08 19:13:40|301.76|295.76|301.74|295.74|301.76|295.76|301.74|295.74|0
1644347630000|2022-02-08 19:13:50|301.76|295.76|301.77|295.77|301.79|295.79|301.76|295.76|0
1644347640000|2022-02-08 19:14:00|301.83|295.83|301.79|295.79|301.83|295.83|301.79|295.79|0
1644347660000|2022-02-08 19:14:20|301.8|295.8|301.84|295.84|301.84|295.84|301.8|295.8|0
1644347720000|2022-02-08 19:15:20|301.83|295.83|301.83|295.83|301.83|295.83|301.83|295.83|0
1644347740000|2022-02-08 19:15:40|301.82|295.82|301.78|295.78|301.82|295.82|301.78|295.78|0
1644347750000|2022-02-08 19:15:50|301.69|295.69|301.7|295.7|301.7|295.7|301.69|295.69|0
1644347770000|2022-02-08 19:16:10|301.62|295.62|301.6|295.6|301.62|295.62|301.6|295.6|0
1644347780000|2022-02-08 19:16:20|301.53|295.53|301.52|295.52|301.53|295.53|301.52|295.52|0
1644347790000|2022-02-08 19:16:30|301.43|295.43|301.33|295.33|301.43|295.43|301.33|295.33|0
1644347800000|2022-02-08 19:16:40|301.24|295.24|300.7|294.7|301.24|295.24|300.7|294.7|0
1644347810000|2022-02-08 19:16:50|300.72|294.72|300.71|294.71|300.72|294.72|300.71|294.71|0
1644347820000|2022-02-08 19:17:00|300.7|294.7|300.7|294.7|300.7|294.7|300.7|294.7|0
1644347830000|2022-02-08 19:17:10|300.72|294.72|300.72|294.72|300.73|294.73|300.72|294.72|0
1644347840000|2022-02-08 19:17:20|300.73|294.73|300.73|294.73|300.73|294.73|300.73|294.73|0
1644347850000|2022-02-08 19:17:30|300.74|294.74|300.74|294.74|300.74|294.74|300.74|294.74|0
1644347870000|2022-02-08 19:17:50|300.71|294.71|300.71|294.71|300.71|294.71|300.71|294.71|0
1644347900000|2022-02-08 19:18:20|300.67|294.67|300.67|294.67|300.67|294.67|300.67|294.67|0
1644347910000|2022-02-08 19:18:30|300.68|294.68|300.68|294.68|300.68|294.68|300.68|294.68|0
1644347920000|2022-02-08 19:18:40|300.67|294.67|300.65|294.65|300.67|294.67|300.65|294.65|0
1644347930000|2022-02-08 19:18:50|300.66|294.66|300.66|294.66|300.67|294.67|300.66|294.66|0
1644347940000|2022-02-08 19:19:00|300.71|294.71|300.72|294.72|300.72|294.72|300.71|294.71|0
1644347950000|2022-02-08 19:19:10|300.73|294.73|300.74|294.74|300.74|294.74|300.73|294.73|0
1644347960000|2022-02-08 19:19:20|300.73|294.73|300.73|294.73|300.74|294.74|300.73|294.73|0
1644347980000|2022-02-08 19:19:40|300.74|294.74|300.73|294.73|300.74|294.74|300.73|294.73|0
1644348000000|2022-02-08 19:20:00|300.74|294.74|300.74|294.74|300.74|294.74|300.74|294.74|0
1644348010000|2022-02-08 19:20:10|300.73|294.73|300.74|294.74|300.74|294.74|300.73|294.73|0
1644348020000|2022-02-08 19:20:20|300.73|294.73|300.57|294.57|300.73|294.73|300.57|294.57|0
1644348030000|2022-02-08 19:20:30|300.56|294.56|300.56|294.56|300.56|294.56|300.56|294.56|0
1644348050000|2022-02-08 19:20:50|300.57|294.57|300.54|294.54|300.57|294.57|300.52|294.52|0
1644348060000|2022-02-08 19:21:00|300.52|294.52|300.47|294.47|300.52|294.52|300.47|294.47|0
1644348070000|2022-02-08 19:21:10|300.51|294.51|300.52|294.52|300.52|294.52|300.48|294.48|0
1644348080000|2022-02-08 19:21:20|300.53|294.53|300.57|294.57|300.57|294.57|300.53|294.53|0
1644348090000|2022-02-08 19:21:30|300.56|294.56|300.57|294.57|300.57|294.57|300.56|294.56|0
1644348100000|2022-02-08 19:21:40|300.56|294.56|300.56|294.56|300.56|294.56|300.56|294.56|0
1644348110000|2022-02-08 19:21:50|300.52|294.52|300.52|294.52|300.52|294.52|300.52|294.52|0
1644348120000|2022-02-08 19:22:00|300.49|294.49|300.5|294.5|300.5|294.5|300.49|294.49|0
1644348130000|2022-02-08 19:22:10|300.48|294.48|300.32|294.32|300.48|294.48|300.32|294.32|0
1644348140000|2022-02-08 19:22:20|300.3|294.3|300.3|294.3|300.3|294.3|300.3|294.3|0
1644348150000|2022-02-08 19:22:30|300.29|294.29|300.3|294.3|300.3|294.3|300.29|294.29|0
1644348180000|2022-02-08 19:23:00|300.31|294.31|300.32|294.32|300.32|294.32|300.3|294.3|0
1644348190000|2022-02-08 19:23:10|300.31|294.31|300.28|294.28|300.31|294.31|300.28|294.28|0
1644348210000|2022-02-08 19:23:30|300.26|294.26|300.27|294.27|300.27|294.27|300.26|294.26|0
1644348220000|2022-02-08 19:23:40|300.26|294.26|300.24|294.24|300.26|294.26|300.24|294.24|0
1644348280000|2022-02-08 19:24:40|300.17|294.17|300|294|300.17|294.17|300|294|0
1644348290000|2022-02-08 19:24:50|299.99|293.99|299.93|293.93|300|294|299.93|293.93|0
1644348300000|2022-02-08 19:25:00|299.88|293.88|299.87|293.87|299.88|293.88|299.87|293.87|0
1644348310000|2022-02-08 19:25:10|299.86|293.86|299.87|293.87|299.87|293.87|299.86|293.86|0
1644348320000|2022-02-08 19:25:20|299.86|293.86|299.85|293.85|299.86|293.86|299.85|293.85|0
1644348330000|2022-02-08 19:25:30|299.77|293.77|299.64|293.64|299.77|293.77|299.64|293.64|0
1644348340000|2022-02-08 19:25:40|299.65|293.65|299.65|293.65|299.65|293.65|299.64|293.64|0
1644348350000|2022-02-08 19:25:50|299.66|293.66|299.63|293.63|299.69|293.69|299.63|293.63|0
1644348360000|2022-02-08 19:26:00|299.64|293.64|299.62|293.62|299.64|293.64|299.62|293.62|0
1644348370000|2022-02-08 19:26:10|299.55|293.55|299.55|293.55|299.55|293.55|299.55|293.55|0
1644348380000|2022-02-08 19:26:20|299.56|293.56|299.64|293.64|299.64|293.64|299.56|293.56|0
1644348390000|2022-02-08 19:26:30|299.63|293.63|299.6|293.6|299.63|293.63|299.6|293.6|0
1644348400000|2022-02-08 19:26:40|299.59|293.59|299.58|293.58|299.59|293.59|299.58|293.58|0
1644348410000|2022-02-08 19:26:50|299.57|293.57|299.57|293.57|299.57|293.57|299.54|293.54|0
1644348420000|2022-02-08 19:27:00|299.49|293.49|299.46|293.46|299.49|293.49|299.43|293.43|0
1644348430000|2022-02-08 19:27:10|299.44|293.44|299.43|293.43|299.44|293.44|299.43|293.43|0
1644348450000|2022-02-08 19:27:30|299.38|293.38|299.36|293.36|299.39|293.39|299.36|293.36|0
1644348460000|2022-02-08 19:27:40|299.35|293.35|299.37|293.37|299.37|293.37|299.35|293.35|0
1644348470000|2022-02-08 19:27:50|299.36|293.36|299.36|293.36|299.36|293.36|299.36|293.36|0
1644348480000|2022-02-08 19:28:00|299.28|293.28|299.1|293.1|299.28|293.28|299.1|293.1|0
1644348490000|2022-02-08 19:28:10|299.09|293.09|299.09|293.09|299.09|293.09|299.09|293.09|0
1644348500000|2022-02-08 19:28:20|299.14|293.14|299.14|293.14|299.14|293.14|299.14|293.14|0
1644348510000|2022-02-08 19:28:30|299.13|293.13|299.13|293.13|299.13|293.13|299.13|293.13|0
1644348530000|2022-02-08 19:28:50|299.14|293.14|299.14|293.14|299.14|293.14|299.14|293.14|0
1644348540000|2022-02-08 19:29:00|299.15|293.15|299.15|293.15|299.15|293.15|299.15|293.15|0
1644348550000|2022-02-08 19:29:10|299.06|293.06|299.04|293.04|299.06|293.06|299.04|293.04|0
1644348560000|2022-02-08 19:29:20|299.02|293.02|299.02|293.02|299.02|293.02|299.02|293.02|0
1644348570000|2022-02-08 19:29:30|299.01|293.01|298.82|292.82|299.01|293.01|298.82|292.82|0
1644348580000|2022-02-08 19:29:40|298.85|292.85|298.85|292.85|298.85|292.85|298.85|292.85|0
1644348590000|2022-02-08 19:29:50|298.8|292.8|298.81|292.81|298.81|292.81|298.8|292.8|0
1644348600000|2022-02-08 19:30:00|298.82|292.82|298.82|292.82|298.82|292.82|298.82|292.82|0
1644348610000|2022-02-08 19:30:10|298.83|292.83|298.73|292.73|298.83|292.83|298.71|292.71|0
1644348620000|2022-02-08 19:30:20|298.74|292.74|298.69|292.69|298.74|292.74|298.69|292.69|0
1644348630000|2022-02-08 19:30:30|298.66|292.66|298.71|292.71|298.71|292.71|298.66|292.66|0
1644348640000|2022-02-08 19:30:40|298.7|292.7|298.71|292.71|298.71|292.71|298.7|292.7|0
1644348650000|2022-02-08 19:30:50|298.8|292.8|298.8|292.8|298.8|292.8|298.8|292.8|0
1644348670000|2022-02-08 19:31:10|298.81|292.81|298.81|292.81|298.81|292.81|298.81|292.81|0
1644348690000|2022-02-08 19:31:30|298.8|292.8|298.8|292.8|298.8|292.8|298.8|292.8|0
1644348720000|2022-02-08 19:32:00|298.82|292.82|298.71|292.71|298.82|292.82|298.71|292.71|0
1644348730000|2022-02-08 19:32:10|298.76|292.76|298.71|292.71|298.76|292.76|298.71|292.71|0
1644348750000|2022-02-08 19:32:30|298.77|292.77|298.77|292.77|298.78|292.78|298.77|292.77|0
1644348760000|2022-02-08 19:32:40|298.75|292.75|298.76|292.76|298.76|292.76|298.74|292.74|0
1644348780000|2022-02-08 19:33:00|298.75|292.75|298.74|292.74|298.75|292.75|298.74|292.74|0
1644348810000|2022-02-08 19:33:30|298.77|292.77|298.76|292.76|298.78|292.78|298.76|292.76|0
1644348830000|2022-02-08 19:33:50|298.86|292.86|298.86|292.86|298.86|292.86|298.86|292.86|0
1644348840000|2022-02-08 19:34:00|298.8|292.8|298.83|292.83|298.83|292.83|298.8|292.8|0
1644348850000|2022-02-08 19:34:10|298.91|292.91|298.94|292.94|298.94|292.94|298.91|292.91|0
1644348860000|2022-02-08 19:34:20|298.95|292.95|298.95|292.95|298.95|292.95|298.95|292.95|0
1644348870000|2022-02-08 19:34:30|298.96|292.96|298.96|292.96|298.96|292.96|298.96|292.96|0
1644348880000|2022-02-08 19:34:40|298.95|292.95|299.03|293.03|299.03|293.03|298.95|292.95|0
1644348900000|2022-02-08 19:35:00|299.05|293.05|299.14|293.14|299.14|293.14|299.05|293.05|0
1644348910000|2022-02-08 19:35:10|299.12|293.12|299.12|293.12|299.12|293.12|299.12|293.12|0
1644348930000|2022-02-08 19:35:30|299.13|293.13|299.13|293.13|299.13|293.13|299.13|293.13|0
1644348940000|2022-02-08 19:35:40|299.12|293.12|299.23|293.23|299.23|293.23|299.12|293.12|0
1644348950000|2022-02-08 19:35:50|299.22|293.22|299.22|293.22|299.22|293.22|299.22|293.22|0
1644348960000|2022-02-08 19:36:00|299.21|293.21|299.25|293.25|299.25|293.25|299.21|293.21|0
1644348970000|2022-02-08 19:36:10|299.26|293.26|299.28|293.28|299.28|293.28|299.26|293.26|0
1644348980000|2022-02-08 19:36:20|299.29|293.29|299.28|293.28|299.29|293.29|299.28|293.28|0
1644349000000|2022-02-08 19:36:40|299.27|293.27|299.3|293.3|299.3|293.3|299.27|293.27|0
1644349010000|2022-02-08 19:36:50|299.29|293.29|299.26|293.26|299.29|293.29|299.26|293.26|0
1644349020000|2022-02-08 19:37:00|299.25|293.25|299.26|293.26|299.26|293.26|299.25|293.25|0
1644349030000|2022-02-08 19:37:10|299.21|293.21|299.2|293.2|299.21|293.21|299.2|293.2|0
1644349040000|2022-02-08 19:37:20|299.27|293.27|299.29|293.29|299.29|293.29|299.27|293.27|0
1644349050000|2022-02-08 19:37:30|299.3|293.3|299.3|293.3|299.3|293.3|299.3|293.3|0
1644349060000|2022-02-08 19:37:40|299.28|293.28|299.29|293.29|299.29|293.29|299.28|293.28|0
1644349070000|2022-02-08 19:37:50|299.28|293.28|299.29|293.29|299.29|293.29|299.28|293.28|0
1644349080000|2022-02-08 19:38:00|299.28|293.28|299.29|293.29|299.29|293.29|299.28|293.28|0
1644349090000|2022-02-08 19:38:10|299.33|293.33|299.33|293.33|299.33|293.33|299.33|293.33|0
1644349100000|2022-02-08 19:38:20|299.37|293.37|299.37|293.37|299.37|293.37|299.37|293.37|0
1644349120000|2022-02-08 19:38:40|299.27|293.27|299.27|293.27|299.27|293.27|299.27|293.27|0
1644349130000|2022-02-08 19:38:50|299.25|293.25|299.31|293.31|299.31|293.31|299.25|293.25|0
1644349140000|2022-02-08 19:39:00|299.22|293.22|299.28|293.28|299.31|293.31|299.2|293.2|0
1644349150000|2022-02-08 19:39:10|299.27|293.27|299.25|293.25|299.27|293.27|299.25|293.25|0
1644349160000|2022-02-08 19:39:20|299.24|293.24|299.17|293.17|299.24|293.24|299.17|293.17|0
1644349170000|2022-02-08 19:39:30|299.12|293.12|299.15|293.15|299.15|293.15|299.12|293.12|0
1644349190000|2022-02-08 19:39:50|299.12|293.12|299.12|293.12|299.12|293.12|299.12|293.12|0
1644349200000|2022-02-08 19:40:00|299.09|293.09|299.09|293.09|299.1|293.1|299.09|293.09|0
1644349210000|2022-02-08 19:40:10|299.06|293.06|299.08|293.08|299.08|293.08|299.06|293.06|0
1644349220000|2022-02-08 19:40:20|299.09|293.09|299.09|293.09|299.09|293.09|299.09|293.09|0
1644349230000|2022-02-08 19:40:30|299.1|293.1|299.1|293.1|299.1|293.1|299.1|293.1|0
1644349240000|2022-02-08 19:40:40|299.09|293.09|299.11|293.11|299.11|293.11|299.09|293.09|0
1644349250000|2022-02-08 19:40:50|299.18|293.18|299.16|293.16|299.18|293.18|299.16|293.16|0
1644349260000|2022-02-08 19:41:00|299.15|293.15|299.16|293.16|299.16|293.16|299.15|293.15|0
1644349270000|2022-02-08 19:41:10|299.17|293.17|299.17|293.17|299.17|293.17|299.16|293.16|0
1644349290000|2022-02-08 19:41:30|299.15|293.15|299.15|293.15|299.15|293.15|299.15|293.15|0
1644349300000|2022-02-08 19:41:40|299.14|293.14|299.14|293.14|299.14|293.14|299.14|293.14|0
1644349310000|2022-02-08 19:41:50|299.13|293.13|299.13|293.13|299.14|293.14|299.13|293.13|0
1644349320000|2022-02-08 19:42:00|299.16|293.16|299.16|293.16|299.16|293.16|299.16|293.16|0
1644349330000|2022-02-08 19:42:10|299.17|293.17|299.16|293.16|299.17|293.17|299.16|293.16|0
1644349340000|2022-02-08 19:42:20|299.15|293.15|299.17|293.17|299.17|293.17|299.15|293.15|0
1644349350000|2022-02-08 19:42:30|299.15|293.15|299.14|293.14|299.15|293.15|299.14|293.14|0
1644349360000|2022-02-08 19:42:40|299.17|293.17|299.17|293.17|299.17|293.17|299.17|293.17|0
1644349380000|2022-02-08 19:43:00|299.16|293.16|299.14|293.14|299.16|293.16|299.14|293.14|0
1644349390000|2022-02-08 19:43:10|299.15|293.15|299.15|293.15|299.15|293.15|299.15|293.15|0
1644349400000|2022-02-08 19:43:20|299.14|293.14|299.14|293.14|299.14|293.14|299.14|293.14|0
1644349410000|2022-02-08 19:43:30|299.16|293.16|299.16|293.16|299.16|293.16|299.16|293.16|0
1644349420000|2022-02-08 19:43:40|299.23|293.23|299.22|293.22|299.23|293.23|299.22|293.22|0
1644349430000|2022-02-08 19:43:50|299.21|293.21|299.21|293.21|299.21|293.21|299.21|293.21|0
1644349440000|2022-02-08 19:44:00|299.2|293.2|299.21|293.21|299.21|293.21|299.2|293.2|0
1644349450000|2022-02-08 19:44:10|299.22|293.22|299.22|293.22|299.22|293.22|299.22|293.22|0
1644349470000|2022-02-08 19:44:30|299.19|293.19|299.19|293.19|299.19|293.19|299.19|293.19|0
1644349480000|2022-02-08 19:44:40|299.2|293.2|299.2|293.2|299.2|293.2|299.2|293.2|0
1644349490000|2022-02-08 19:44:50|299.19|293.19|299.19|293.19|299.19|293.19|299.18|293.18|0
1644349510000|2022-02-08 19:45:10|299.2|293.2|299.2|293.2|299.2|293.2|299.2|293.2|0
1644349520000|2022-02-08 19:45:20|299.21|293.21|299.25|293.25|299.25|293.25|299.21|293.21|0
1644349530000|2022-02-08 19:45:30|299.24|293.24|299.25|293.25|299.25|293.25|299.24|293.24|0
1644349540000|2022-02-08 19:45:40|299.27|293.27|299.27|293.27|299.27|293.27|299.26|293.26|0
1644349550000|2022-02-08 19:45:50|299.26|293.26|299.29|293.29|299.3|293.3|299.25|293.25|0
1644349560000|2022-02-08 19:46:00|299.3|293.3|299.27|293.27|299.3|293.3|299.27|293.27|0
1644349570000|2022-02-08 19:46:10|299.25|293.25|299.25|293.25|299.25|293.25|299.25|293.25|0
1644349590000|2022-02-08 19:46:30|299.24|293.24|299.24|293.24|299.24|293.24|299.24|293.24|0
1644349600000|2022-02-08 19:46:40|299.23|293.23|299.23|293.23|299.23|293.23|299.23|293.23|0
1644349620000|2022-02-08 19:47:00|299.24|293.24|299.24|293.24|299.27|293.27|299.24|293.24|0
1644349630000|2022-02-08 19:47:10|299.2|293.2|299.2|293.2|299.2|293.2|299.2|293.2|0
1644349640000|2022-02-08 19:47:20|299.19|293.19|299.1|293.1|299.19|293.19|299.09|293.09|0
1644349650000|2022-02-08 19:47:30|299.09|293.09|299.1|293.1|299.1|293.1|299.09|293.09|0
1644349660000|2022-02-08 19:47:40|299.11|293.11|299.05|293.05|299.11|293.11|299.05|293.05|0
1644349670000|2022-02-08 19:47:50|299.09|293.09|299.09|293.09|299.09|293.09|299.09|293.09|0
1644349690000|2022-02-08 19:48:10|299.1|293.1|299.1|293.1|299.1|293.1|299.1|293.1|0
1644349700000|2022-02-08 19:48:20|299.09|293.09|299.09|293.09|299.09|293.09|299.08|293.08|0
1644349710000|2022-02-08 19:48:30|299.08|293.08|299.09|293.09|299.09|293.09|299.08|293.08|0
1644349720000|2022-02-08 19:48:40|299.08|293.08|299.07|293.07|299.08|293.08|299.07|293.07|0
1644349730000|2022-02-08 19:48:50|299.08|293.08|299.08|293.08|299.08|293.08|299.08|293.08|0
1644349740000|2022-02-08 19:49:00|299.07|293.07|299.04|293.04|299.08|293.08|299.04|293.04|0
1644349750000|2022-02-08 19:49:10|299.05|293.05|299.05|293.05|299.05|293.05|299.05|293.05|0
1644349760000|2022-02-08 19:49:20|299.09|293.09|299.08|293.08|299.09|293.09|299.08|293.08|0
1644349770000|2022-02-08 19:49:30|299.07|293.07|299.07|293.07|299.07|293.07|299.07|293.07|0
1644349780000|2022-02-08 19:49:40|299.11|293.11|299.11|293.11|299.11|293.11|299.11|293.11|0
1644349790000|2022-02-08 19:49:50|299.12|293.12|299.15|293.15|299.15|293.15|299.12|293.12|0
1644349800000|2022-02-08 19:50:00|299.16|293.16|299.15|293.15|299.16|293.16|299.15|293.15|0
1644349810000|2022-02-08 19:50:10|299.24|293.24|299.32|293.32|299.32|293.32|299.24|293.24|0
1644349830000|2022-02-08 19:50:30|299.33|293.33|299.33|293.33|299.33|293.33|299.32|293.32|0
1644349840000|2022-02-08 19:50:40|299.34|293.34|299.36|293.36|299.36|293.36|299.34|293.34|0
1644349850000|2022-02-08 19:50:50|299.35|293.35|299.35|293.35|299.36|293.36|299.35|293.35|0
1644349860000|2022-02-08 19:51:00|299.36|293.36|299.46|293.46|299.46|293.46|299.36|293.36|0
1644349870000|2022-02-08 19:51:10|299.45|293.45|299.44|293.44|299.45|293.45|299.42|293.42|0
1644349880000|2022-02-08 19:51:20|299.46|293.46|299.46|293.46|299.46|293.46|299.46|293.46|0
1644349890000|2022-02-08 19:51:30|299.47|293.47|299.46|293.46|299.47|293.47|299.46|293.46|0
1644349900000|2022-02-08 19:51:40|299.47|293.47|299.51|293.51|299.51|293.51|299.47|293.47|0
1644349910000|2022-02-08 19:51:50|299.52|293.52|299.52|293.52|299.52|293.52|299.52|293.52|0
1644349920000|2022-02-08 19:52:00|299.51|293.51|299.68|293.68|299.68|293.68|299.51|293.51|0
1644349930000|2022-02-08 19:52:10|299.76|293.76|299.76|293.76|299.76|293.76|299.76|293.76|0
1644349940000|2022-02-08 19:52:20|299.75|293.75|299.75|293.75|299.75|293.75|299.75|293.75|0
1644349960000|2022-02-08 19:52:40|299.74|293.74|299.74|293.74|299.75|293.75|299.74|293.74|0
1644349980000|2022-02-08 19:53:00|299.75|293.75|299.69|293.69|299.75|293.75|299.69|293.69|0
1644349990000|2022-02-08 19:53:10|299.64|293.64|299.65|293.65|299.65|293.65|299.64|293.64|0
1644350010000|2022-02-08 19:53:30|299.66|293.66|299.68|293.68|299.69|293.69|299.66|293.66|0
1644350030000|2022-02-08 19:53:50|299.7|293.7|299.7|293.7|299.7|293.7|299.7|293.7|0
1644350050000|2022-02-08 19:54:10|299.72|293.72|299.73|293.73|299.73|293.73|299.72|293.72|0
1644350070000|2022-02-08 19:54:30|299.74|293.74|299.74|293.74|299.74|293.74|299.73|293.73|0
1644350080000|2022-02-08 19:54:40|299.75|293.75|299.79|293.79|299.84|293.84|299.75|293.75|0
1644350090000|2022-02-08 19:54:50|299.83|293.83|299.86|293.86|299.86|293.86|299.83|293.83|0
1644350100000|2022-02-08 19:55:00|299.87|293.87|299.88|293.88|299.88|293.88|299.87|293.87|0
1644350110000|2022-02-08 19:55:10|299.87|293.87|299.87|293.87|299.87|293.87|299.87|293.87|0
1644350130000|2022-02-08 19:55:30|299.88|293.88|299.88|293.88|299.88|293.88|299.88|293.88|0
1644350140000|2022-02-08 19:55:40|299.87|293.87|299.87|293.87|299.87|293.87|299.87|293.87|0
1644350160000|2022-02-08 19:56:00|299.86|293.86|299.84|293.84|299.86|293.86|299.84|293.84|0
1644350170000|2022-02-08 19:56:10|299.86|293.86|299.86|293.86|299.86|293.86|299.86|293.86|0
1644350190000|2022-02-08 19:56:30|299.87|293.87|299.86|293.86|299.87|293.87|299.86|293.86|0
1644350210000|2022-02-08 19:56:50|299.97|293.97|299.97|293.97|299.97|293.97|299.97|293.97|0
1644350220000|2022-02-08 19:57:00|299.96|293.96|299.9|293.9|299.96|293.96|299.9|293.9|0
1644350230000|2022-02-08 19:57:10|299.88|293.88|299.9|293.9|299.9|293.9|299.88|293.88|0
1644350240000|2022-02-08 19:57:20|299.91|293.91|299.91|293.91|299.91|293.91|299.9|293.9|0
1644350250000|2022-02-08 19:57:30|299.9|293.9|299.88|293.88|299.9|293.9|299.88|293.88|0
1644350260000|2022-02-08 19:57:40|299.87|293.87|299.8|293.8|299.87|293.87|299.8|293.8|0
1644350270000|2022-02-08 19:57:50|299.78|293.78|299.72|293.72|299.78|293.78|299.67|293.67|0
1644350280000|2022-02-08 19:58:00|299.71|293.71|299.71|293.71|299.71|293.71|299.71|293.71|0
1644350290000|2022-02-08 19:58:10|299.75|293.75|299.75|293.75|299.75|293.75|299.74|293.74|0
1644350330000|2022-02-08 19:58:50|299.79|293.79|299.79|293.79|299.79|293.79|299.79|293.79|0
1644350340000|2022-02-08 19:59:00|299.81|293.81|299.86|293.86|299.86|293.86|299.81|293.81|0
1644350350000|2022-02-08 19:59:10|299.85|293.85|299.85|293.85|299.85|293.85|299.85|293.85|0
1644350370000|2022-02-08 19:59:30|299.76|293.76|299.76|293.76|299.76|293.76|299.75|293.75|0
1644350380000|2022-02-08 19:59:40|299.74|293.74|299.74|293.74|299.74|293.74|299.74|293.74|0
1644350390000|2022-02-08 19:59:50|299.73|293.73|299.73|293.73|299.73|293.73|299.72|293.72|0
1644350400000|2022-02-08 20:00:00|299.74|293.74|299.59|293.59|299.75|293.75|299.59|293.59|0
1644350410000|2022-02-08 20:00:10|299.58|293.58|299.54|293.54|299.58|293.58|299.54|293.54|0
1644350420000|2022-02-08 20:00:20|299.51|293.51|299.47|293.47|299.51|293.51|299.46|293.46|0
1644350440000|2022-02-08 20:00:40|299.5|293.5|299.55|293.55|299.55|293.55|299.5|293.5|0
1644350450000|2022-02-08 20:00:50|299.56|293.56|299.56|293.56|299.56|293.56|299.56|293.56|0
1644350460000|2022-02-08 20:01:00|299.55|293.55|299.54|293.54|299.55|293.55|299.53|293.53|0
1644350470000|2022-02-08 20:01:10|299.55|293.55|299.56|293.56|299.56|293.56|299.55|293.55|0
1644350480000|2022-02-08 20:01:20|299.58|293.58|299.62|293.62|299.62|293.62|299.58|293.58|0
1644350490000|2022-02-08 20:01:30|299.63|293.63|299.62|293.62|299.63|293.63|299.62|293.62|0
1644350500000|2022-02-08 20:01:40|299.61|293.61|299.62|293.62|299.62|293.62|299.61|293.61|0
1644350510000|2022-02-08 20:01:50|299.58|293.58|299.58|293.58|299.58|293.58|299.58|293.58|0
1644350520000|2022-02-08 20:02:00|299.59|293.59|299.59|293.59|299.6|293.6|299.59|293.59|0
1644350530000|2022-02-08 20:02:10|299.6|293.6|299.6|293.6|299.6|293.6|299.6|293.6|0
1644350540000|2022-02-08 20:02:20|299.59|293.59|299.58|293.58|299.59|293.59|299.58|293.58|0
1644350550000|2022-02-08 20:02:30|299.53|293.53|299.54|293.54|299.54|293.54|299.53|293.53|0
1644350560000|2022-02-08 20:02:40|299.5|293.5|299.4|293.4|299.5|293.5|299.4|293.4|0
1644350570000|2022-02-08 20:02:50|299.3|293.3|299.31|293.31|299.31|293.31|299.29|293.29|0
1644350580000|2022-02-08 20:03:00|299.29|293.29|299.33|293.33|299.34|293.34|299.29|293.29|0
1644350590000|2022-02-08 20:03:10|299.35|293.35|299.38|293.38|299.38|293.38|299.35|293.35|0
1644350600000|2022-02-08 20:03:20|299.37|293.37|299.37|293.37|299.37|293.37|299.37|293.37|0
1644350610000|2022-02-08 20:03:30|299.39|293.39|299.39|293.39|299.39|293.39|299.39|293.39|0
1644350620000|2022-02-08 20:03:40|299.35|293.35|299.35|293.35|299.35|293.35|299.35|293.35|0
1644350630000|2022-02-08 20:03:50|299.36|293.36|299.36|293.36|299.36|293.36|299.36|293.36|0
1644350640000|2022-02-08 20:04:00|299.37|293.37|299.68|293.68|299.68|293.68|299.37|293.37|0
1644350650000|2022-02-08 20:04:10|299.69|293.69|299.69|293.69|299.69|293.69|299.69|293.69|0
1644350660000|2022-02-08 20:04:20|299.68|293.68|299.62|293.62|299.68|293.68|299.62|293.62|0
1644350680000|2022-02-08 20:04:40|299.61|293.61|299.61|293.61|299.61|293.61|299.61|293.61|0
1644350690000|2022-02-08 20:04:50|299.6|293.6|299.6|293.6|299.6|293.6|299.6|293.6|0
1644350700000|2022-02-08 20:05:00|299.56|293.56|299.57|293.57|299.57|293.57|299.56|293.56|0
1644350710000|2022-02-08 20:05:10|299.58|293.58|299.59|293.59|299.59|293.59|299.56|293.56|0
1644350720000|2022-02-08 20:05:20|299.58|293.58|299.58|293.58|299.58|293.58|299.58|293.58|0
1644350730000|2022-02-08 20:05:30|299.57|293.57|299.54|293.54|299.57|293.57|299.54|293.54|0
1644350740000|2022-02-08 20:05:40|299.55|293.55|299.55|293.55|299.55|293.55|299.55|293.55|0
1644350750000|2022-02-08 20:05:50|299.56|293.56|299.57|293.57|299.57|293.57|299.55|293.55|0
1644350760000|2022-02-08 20:06:00|299.51|293.51|299.48|293.48|299.51|293.51|299.48|293.48|0
1644350770000|2022-02-08 20:06:10|299.51|293.51|299.52|293.52|299.52|293.52|299.51|293.51|0
1644350780000|2022-02-08 20:06:20|299.51|293.51|299.48|293.48|299.52|293.52|299.47|293.47|0
1644350790000|2022-02-08 20:06:30|299.47|293.47|299.49|293.49|299.49|293.49|299.47|293.47|0
1644350800000|2022-02-08 20:06:40|299.48|293.48|299.47|293.47|299.48|293.48|299.47|293.47|0
1644350810000|2022-02-08 20:06:50|299.48|293.48|299.45|293.45|299.48|293.48|299.45|293.45|0
1644350820000|2022-02-08 20:07:00|299.44|293.44|299.44|293.44|299.44|293.44|299.44|293.44|0
1644350830000|2022-02-08 20:07:10|299.43|293.43|299.43|293.43|299.43|293.43|299.43|293.43|0
1644350840000|2022-02-08 20:07:20|299.46|293.46|299.49|293.49|299.49|293.49|299.46|293.46|0
1644350850000|2022-02-08 20:07:30|299.53|293.53|299.53|293.53|299.53|293.53|299.53|293.53|0
1644350860000|2022-02-08 20:07:40|299.56|293.56|299.55|293.55|299.56|293.56|299.55|293.55|0
1644350870000|2022-02-08 20:07:50|299.58|293.58|299.62|293.62|299.63|293.63|299.58|293.58|0
1644350880000|2022-02-08 20:08:00|299.63|293.63|299.64|293.64|299.64|293.64|299.63|293.63|0
1644350890000|2022-02-08 20:08:10|299.63|293.63|299.63|293.63|299.63|293.63|299.63|293.63|0
1644350900000|2022-02-08 20:08:20|299.6|293.6|299.6|293.6|299.6|293.6|299.6|293.6|0
1644350910000|2022-02-08 20:08:30|299.61|293.61|299.61|293.61|299.61|293.61|299.61|293.61|0
1644350920000|2022-02-08 20:08:40|299.6|293.6|299.6|293.6|299.6|293.6|299.6|293.6|0
1644350940000|2022-02-08 20:09:00|299.59|293.59|299.59|293.59|299.59|293.59|299.57|293.57|0
1644350960000|2022-02-08 20:09:20|299.58|293.58|299.58|293.58|299.58|293.58|299.58|293.58|0
1644350980000|2022-02-08 20:09:40|299.6|293.6|299.71|293.71|299.71|293.71|299.6|293.6|0
1644350990000|2022-02-08 20:09:50|299.73|293.73|299.73|293.73|299.76|293.76|299.7|293.7|0
1644351000000|2022-02-08 20:10:00|299.74|293.74|299.74|293.74|299.74|293.74|299.74|293.74|0
1644351010000|2022-02-08 20:10:10|299.75|293.75|299.91|293.91|299.91|293.91|299.75|293.75|0
1644351020000|2022-02-08 20:10:20|300.09|294.09|300.13|294.13|300.13|294.13|300.09|294.09|0
1644351030000|2022-02-08 20:10:30|300.14|294.14|300.15|294.15|300.15|294.15|300.14|294.14|0
1644351040000|2022-02-08 20:10:40|300.14|294.14|300.17|294.17|300.19|294.19|300.14|294.14|0
1644351050000|2022-02-08 20:10:50|300.22|294.22|300.22|294.22|300.22|294.22|300.22|294.22|0
1644351060000|2022-02-08 20:11:00|300.24|294.24|300.29|294.29|300.29|294.29|300.24|294.24|0
1644351070000|2022-02-08 20:11:10|300.37|294.37|300.36|294.36|300.37|294.37|300.36|294.36|0
1644351080000|2022-02-08 20:11:20|300.37|294.37|300.36|294.36|300.37|294.37|300.36|294.36|0
1644351090000|2022-02-08 20:11:30|300.37|294.37|300.37|294.37|300.37|294.37|300.37|294.37|0
1644351100000|2022-02-08 20:11:40|300.46|294.46|300.47|294.47|300.47|294.47|300.45|294.45|0
1644351110000|2022-02-08 20:11:50|300.46|294.46|300.53|294.53|300.53|294.53|300.46|294.46|0
1644351120000|2022-02-08 20:12:00|300.55|294.55|300.55|294.55|300.55|294.55|300.55|294.55|0
1644351130000|2022-02-08 20:12:10|300.62|294.62|300.76|294.76|300.76|294.76|300.62|294.62|0
1644351140000|2022-02-08 20:12:20|300.78|294.78|300.77|294.77|300.78|294.78|300.77|294.77|0
1644351150000|2022-02-08 20:12:30|300.84|294.84|300.95|294.95|300.95|294.95|300.84|294.84|0
1644351160000|2022-02-08 20:12:40|300.92|294.92|300.91|294.91|300.92|294.92|300.91|294.91|0
1644351170000|2022-02-08 20:12:50|300.92|294.92|300.93|294.93|300.93|294.93|300.92|294.92|0
1644351180000|2022-02-08 20:13:00|300.92|294.92|300.92|294.92|300.92|294.92|300.92|294.92|0
1644351190000|2022-02-08 20:13:10|300.93|294.93|300.94|294.94|300.94|294.94|300.93|294.93|0
1644351200000|2022-02-08 20:13:20|300.96|294.96|300.96|294.96|300.96|294.96|300.96|294.96|0
1644351210000|2022-02-08 20:13:30|300.97|294.97|300.98|294.98|300.98|294.98|300.97|294.97|0
1644351220000|2022-02-08 20:13:40|300.9|294.9|300.9|294.9|300.9|294.9|300.9|294.9|0
1644351230000|2022-02-08 20:13:50|300.91|294.91|300.91|294.91|300.91|294.91|300.91|294.91|0
1644351240000|2022-02-08 20:14:00|301.03|295.03|301.03|295.03|301.03|295.03|301.03|295.03|0
1644351250000|2022-02-08 20:14:10|301.04|295.04|301.03|295.03|301.04|295.04|301.03|295.03|0
1644351270000|2022-02-08 20:14:30|301.05|295.05|301.03|295.03|301.05|295.05|301.03|295.03|0
1644351280000|2022-02-08 20:14:40|301.04|295.04|301.05|295.05|301.05|295.05|301.04|295.04|0
1644351300000|2022-02-08 20:15:00|301.06|295.06|301.05|295.05|301.06|295.06|301.05|295.05|0
1644351310000|2022-02-08 20:15:10|301.07|295.07|301.08|295.08|301.08|295.08|301.07|295.07|0
1644351320000|2022-02-08 20:15:20|301.09|295.09|301.12|295.12|301.12|295.12|301.09|295.09|0
1644351330000|2022-02-08 20:15:30|301.09|295.09|301.08|295.08|301.09|295.09|301.08|295.08|0
1644351340000|2022-02-08 20:15:40|301.1|295.1|301.1|295.1|301.1|295.1|301.1|295.1|0
1644351350000|2022-02-08 20:15:50|301.13|295.13|301.13|295.13|301.13|295.13|301.13|295.13|0
1644351370000|2022-02-08 20:16:10|301.12|295.12|301.13|295.13|301.13|295.13|301.12|295.12|0
1644351380000|2022-02-08 20:16:20|301.24|295.24|301.23|295.23|301.24|295.24|301.23|295.23|0
1644351390000|2022-02-08 20:16:30|301.24|295.24|301.28|295.28|301.28|295.28|301.24|295.24|0
1644351400000|2022-02-08 20:16:40|301.25|295.25|301.25|295.25|301.25|295.25|301.25|295.25|0
1644351410000|2022-02-08 20:16:50|301.22|295.22|301.2|295.2|301.22|295.22|301.2|295.2|0
1644351420000|2022-02-08 20:17:00|301.17|295.17|301.17|295.17|301.17|295.17|301.17|295.17|0
1644351430000|2022-02-08 20:17:10|301.15|295.15|301.44|295.44|301.44|295.44|301.14|295.14|0
1644351440000|2022-02-08 20:17:20|301.46|295.46|301.46|295.46|301.46|295.46|301.46|295.46|0
1644351450000|2022-02-08 20:17:30|301.45|295.45|301.45|295.45|301.46|295.46|301.45|295.45|0
1644351460000|2022-02-08 20:17:40|301.47|295.47|301.44|295.44|301.47|295.47|301.44|295.44|0
1644351470000|2022-02-08 20:17:50|301.43|295.43|301.43|295.43|301.44|295.44|301.43|295.43|0
1644351480000|2022-02-08 20:18:00|301.44|295.44|301.45|295.45|301.45|295.45|301.44|295.44|0
1644351490000|2022-02-08 20:18:10|301.44|295.44|301.37|295.37|301.44|295.44|301.36|295.36|0
1644351500000|2022-02-08 20:18:20|301.36|295.36|301.37|295.37|301.37|295.37|301.36|295.36|0
1644351510000|2022-02-08 20:18:30|301.38|295.38|301.31|295.31|301.38|295.38|301.28|295.28|0
1644351520000|2022-02-08 20:18:40|301.34|295.34|301.33|295.33|301.34|295.34|301.33|295.33|0
1644351530000|2022-02-08 20:18:50|301.34|295.34|301.34|295.34|301.34|295.34|301.34|295.34|0
1644351540000|2022-02-08 20:19:00|301.33|295.33|301.33|295.33|301.33|295.33|301.33|295.33|0
1644351550000|2022-02-08 20:19:10|301.34|295.34|301.32|295.32|301.34|295.34|301.32|295.32|0
1644351570000|2022-02-08 20:19:30|301.33|295.33|301.33|295.33|301.33|295.33|301.33|295.33|0
1644351590000|2022-02-08 20:19:50|301.34|295.34|301.32|295.32|301.34|295.34|301.32|295.32|0
1644351600000|2022-02-08 20:20:00|301.31|295.31|301.33|295.33|301.33|295.33|301.31|295.31|0
1644351610000|2022-02-08 20:20:10|301.32|295.32|301.35|295.35|301.35|295.35|301.32|295.32|0
1644351620000|2022-02-08 20:20:20|301.34|295.34|301.34|295.34|301.34|295.34|301.34|295.34|0
1644351640000|2022-02-08 20:20:40|301.36|295.36|301.37|295.37|301.37|295.37|301.36|295.36|0
1644351650000|2022-02-08 20:20:50|301.33|295.33|301.26|295.26|301.33|295.33|301.24|295.24|0
1644351660000|2022-02-08 20:21:00|301.24|295.24|301.25|295.25|301.25|295.25|301.24|295.24|0
1644351670000|2022-02-08 20:21:10|301.24|295.24|301.24|295.24|301.24|295.24|301.21|295.21|0
1644351680000|2022-02-08 20:21:20|301.21|295.21|301.21|295.21|301.21|295.21|301.21|295.21|0
1644351700000|2022-02-08 20:21:40|301.24|295.24|301.22|295.22|301.27|295.27|301.22|295.22|0
1644351710000|2022-02-08 20:21:50|301.24|295.24|301.24|295.24|301.24|295.24|301.24|295.24|0
1644351720000|2022-02-08 20:22:00|301.23|295.23|301.32|295.32|301.32|295.32|301.23|295.23|0
1644351740000|2022-02-08 20:22:20|301.33|295.33|301.35|295.35|301.35|295.35|301.33|295.33|0
1644351760000|2022-02-08 20:22:40|301.34|295.34|301.34|295.34|301.34|295.34|301.34|295.34|0
1644351770000|2022-02-08 20:22:50|301.35|295.35|301.35|295.35|301.35|295.35|301.34|295.34|0
1644351780000|2022-02-08 20:23:00|301.34|295.34|301.37|295.37|301.37|295.37|301.34|295.34|0
1644351790000|2022-02-08 20:23:10|301.4|295.4|301.4|295.4|301.4|295.4|301.4|295.4|0
1644351800000|2022-02-08 20:23:20|301.39|295.39|301.46|295.46|301.47|295.47|301.39|295.39|0
1644351810000|2022-02-08 20:23:30|301.47|295.47|301.5|295.5|301.5|295.5|301.47|295.47|0
1644351820000|2022-02-08 20:23:40|301.48|295.48|301.49|295.49|301.49|295.49|301.48|295.48|0
1644351840000|2022-02-08 20:24:00|301.5|295.5|301.49|295.49|301.5|295.5|301.49|295.49|0
1644351850000|2022-02-08 20:24:10|301.51|295.51|301.55|295.55|301.55|295.55|301.48|295.48|0
1644351860000|2022-02-08 20:24:20|301.57|295.57|301.57|295.57|301.57|295.57|301.57|295.57|0
1644351870000|2022-02-08 20:24:30|301.55|295.55|301.56|295.56|301.56|295.56|301.55|295.55|0
1644351880000|2022-02-08 20:24:40|301.54|295.54|301.54|295.54|301.54|295.54|301.54|295.54|0
1644351890000|2022-02-08 20:24:50|301.55|295.55|301.55|295.55|301.55|295.55|301.55|295.55|0
1644351900000|2022-02-08 20:25:00|301.58|295.58|301.54|295.54|301.6|295.6|301.54|295.54|0
1644351910000|2022-02-08 20:25:10|301.56|295.56|301.58|295.58|301.58|295.58|301.56|295.56|0
1644351920000|2022-02-08 20:25:20|301.55|295.55|301.55|295.55|301.55|295.55|301.55|295.55|0
1644351930000|2022-02-08 20:25:30|301.52|295.52|301.37|295.37|301.52|295.52|301.37|295.37|0
1644351950000|2022-02-08 20:25:50|301.4|295.4|301.41|295.41|301.41|295.41|301.39|295.39|0
1644351960000|2022-02-08 20:26:00|301.4|295.4|301.42|295.42|301.42|295.42|301.4|295.4|0
1644351970000|2022-02-08 20:26:10|301.41|295.41|301.38|295.38|301.41|295.41|301.37|295.37|0
1644351980000|2022-02-08 20:26:20|301.37|295.37|301.37|295.37|301.37|295.37|301.37|295.37|0
1644352000000|2022-02-08 20:26:40|301.38|295.38|301.38|295.38|301.38|295.38|301.38|295.38|0
1644352010000|2022-02-08 20:26:50|301.39|295.39|301.41|295.41|301.41|295.41|301.39|295.39|0
1644352020000|2022-02-08 20:27:00|301.4|295.4|301.37|295.37|301.4|295.4|301.37|295.37|0
1644352030000|2022-02-08 20:27:10|301.38|295.38|301.38|295.38|301.38|295.38|301.38|295.38|0
1644352040000|2022-02-08 20:27:20|301.44|295.44|301.44|295.44|301.44|295.44|301.44|295.44|0
1644352050000|2022-02-08 20:27:30|301.43|295.43|301.46|295.46|301.46|295.46|301.43|295.43|0
1644352060000|2022-02-08 20:27:40|301.48|295.48|301.43|295.43|301.48|295.48|301.43|295.43|0
1644352070000|2022-02-08 20:27:50|301.38|295.38|301.38|295.38|301.38|295.38|301.38|295.38|0
1644352080000|2022-02-08 20:28:00|301.37|295.37|301.36|295.36|301.37|295.37|301.36|295.36|0
1644352090000|2022-02-08 20:28:10|301.37|295.37|301.37|295.37|301.37|295.37|301.37|295.37|0
1644352110000|2022-02-08 20:28:30|301.36|295.36|301.36|295.36|301.36|295.36|301.36|295.36|0
1644352120000|2022-02-08 20:28:40|301.37|295.37|301.37|295.37|301.37|295.37|301.37|295.37|0
1644352130000|2022-02-08 20:28:50|301.36|295.36|301.36|295.36|301.36|295.36|301.36|295.36|0
1644352140000|2022-02-08 20:29:00|301.39|295.39|301.39|295.39|301.4|295.4|301.39|295.39|0
1644352150000|2022-02-08 20:29:10|301.48|295.48|301.43|295.43|301.48|295.48|301.43|295.43|0
1644352160000|2022-02-08 20:29:20|301.41|295.41|301.24|295.24|301.41|295.41|301.24|295.24|0
1644352170000|2022-02-08 20:29:30|301.17|295.17|301.19|295.19|301.19|295.19|301.17|295.17|0
1644352180000|2022-02-08 20:29:40|301.22|295.22|301.23|295.23|301.23|295.23|301.22|295.22|0
1644352190000|2022-02-08 20:29:50|301.28|295.28|301.27|295.27|301.28|295.28|301.27|295.27|0
1644352200000|2022-02-08 20:30:00|301.28|295.28|301.39|295.39|301.39|295.39|301.28|295.28|0
1644352210000|2022-02-08 20:30:10|301.4|295.4|301.41|295.41|301.49|295.49|301.4|295.4|0
1644352220000|2022-02-08 20:30:20|301.43|295.43|301.49|295.49|301.49|295.49|301.43|295.43|0
1644352230000|2022-02-08 20:30:30|301.44|295.44|301.48|295.48|301.48|295.48|301.44|295.44|0
1644352240000|2022-02-08 20:30:40|301.49|295.49|301.51|295.51|301.51|295.51|301.49|295.49|0
1644352250000|2022-02-08 20:30:50|301.52|295.52|301.52|295.52|301.52|295.52|301.52|295.52|0
1644352260000|2022-02-08 20:31:00|301.53|295.53|301.57|295.57|301.57|295.57|301.53|295.53|0
1644352270000|2022-02-08 20:31:10|301.56|295.56|301.59|295.59|301.59|295.59|301.56|295.56|0
1644352280000|2022-02-08 20:31:20|301.62|295.62|301.63|295.63|301.63|295.63|301.62|295.62|0
1644352290000|2022-02-08 20:31:30|301.7|295.7|301.71|295.71|301.71|295.71|301.7|295.7|0
1644352310000|2022-02-08 20:31:50|301.66|295.66|301.66|295.66|301.66|295.66|301.66|295.66|0
1644352320000|2022-02-08 20:32:00|301.65|295.65|301.65|295.65|301.65|295.65|301.65|295.65|0
1644352330000|2022-02-08 20:32:10|301.66|295.66|301.68|295.68|301.69|295.69|301.66|295.66|0
1644352340000|2022-02-08 20:32:20|301.7|295.7|301.88|295.88|301.88|295.88|301.7|295.7|0
1644352350000|2022-02-08 20:32:30|301.89|295.89|302.01|296.01|302.01|296.01|301.89|295.89|0
1644352360000|2022-02-08 20:32:40|302.02|296.02|302.02|296.02|302.02|296.02|302.02|296.02|0
1644352370000|2022-02-08 20:32:50|302.04|296.04|302.07|296.07|302.07|296.07|302.02|296.02|0
1644352380000|2022-02-08 20:33:00|302.12|296.12|302.12|296.12|302.13|296.13|302.12|296.12|0
1644352400000|2022-02-08 20:33:20|302.13|296.13|302.16|296.16|302.16|296.16|302.13|296.13|0
1644352410000|2022-02-08 20:33:30|302.17|296.17|302.17|296.17|302.17|296.17|302.17|296.17|0
1644352420000|2022-02-08 20:33:40|302.19|296.19|302.19|296.19|302.19|296.19|302.19|296.19|0
1644352430000|2022-02-08 20:33:50|302.18|296.18|302.17|296.17|302.18|296.18|302.17|296.17|0
1644352440000|2022-02-08 20:34:00|302.13|296.13|302.11|296.11|302.13|296.13|302.11|296.11|0
1644352450000|2022-02-08 20:34:10|302.12|296.12|302.14|296.14|302.14|296.14|302.12|296.12|0
1644352460000|2022-02-08 20:34:20|302.17|296.17|302.22|296.22|302.32|296.32|302.17|296.17|0
1644352470000|2022-02-08 20:34:30|302.23|296.23|302.27|296.27|302.27|296.27|302.22|296.22|0
1644352480000|2022-02-08 20:34:40|302.24|296.24|302.23|296.23|302.24|296.24|302.23|296.23|0
1644352490000|2022-02-08 20:34:50|302.22|296.22|302.22|296.22|302.22|296.22|302.2|296.2|0
1644352500000|2022-02-08 20:35:00|302.18|296.18|302.24|296.24|302.24|296.24|302.18|296.18|0
1644352510000|2022-02-08 20:35:10|302.25|296.25|302.24|296.24|302.25|296.25|302.24|296.24|0
1644352520000|2022-02-08 20:35:20|302.25|296.25|302.25|296.25|302.26|296.26|302.25|296.25|0
1644352530000|2022-02-08 20:35:30|302.26|296.26|302.33|296.33|302.33|296.33|302.26|296.26|0
1644352540000|2022-02-08 20:35:40|302.37|296.37|302.29|296.29|302.37|296.37|302.29|296.29|0
1644352550000|2022-02-08 20:35:50|302.28|296.28|302.29|296.29|302.29|296.29|302.28|296.28|0
1644352560000|2022-02-08 20:36:00|302.28|296.28|302.28|296.28|302.28|296.28|302.28|296.28|0
1644352570000|2022-02-08 20:36:10|302.29|296.29|302.29|296.29|302.29|296.29|302.29|296.29|0
1644352580000|2022-02-08 20:36:20|302.35|296.35|302.34|296.34|302.35|296.35|302.34|296.34|0
1644352590000|2022-02-08 20:36:30|302.33|296.33|302.29|296.29|302.33|296.33|302.29|296.29|0
1644352600000|2022-02-08 20:36:40|302.28|296.28|302.2|296.2|302.28|296.28|302.2|296.2|0
1644352610000|2022-02-08 20:36:50|302.19|296.19|302.2|296.2|302.2|296.2|302.19|296.19|0
1644352620000|2022-02-08 20:37:00|302.33|296.33|302.35|296.35|302.35|296.35|302.33|296.33|0
1644352630000|2022-02-08 20:37:10|302.34|296.34|302.33|296.33|302.34|296.34|302.32|296.32|0
1644352640000|2022-02-08 20:37:20|302.34|296.34|302.38|296.38|302.38|296.38|302.34|296.34|0
1644352650000|2022-02-08 20:37:30|302.44|296.44|302.41|296.41|302.44|296.44|302.41|296.41|0
1644352660000|2022-02-08 20:37:40|302.43|296.43|302.51|296.51|302.52|296.52|302.43|296.43|0
1644352670000|2022-02-08 20:37:50|302.46|296.46|302.42|296.42|302.46|296.46|302.42|296.42|0
1644352680000|2022-02-08 20:38:00|302.43|296.43|302.41|296.41|302.43|296.43|302.41|296.41|0
1644352690000|2022-02-08 20:38:10|302.4|296.4|302.4|296.4|302.4|296.4|302.4|296.4|0
1644352700000|2022-02-08 20:38:20|302.47|296.47|302.47|296.47|302.47|296.47|302.47|296.47|0
1644352710000|2022-02-08 20:38:30|302.45|296.45|302.53|296.53|302.57|296.57|302.45|296.45|0
1644352720000|2022-02-08 20:38:40|302.55|296.55|302.56|296.56|302.56|296.56|302.55|296.55|0
1644352730000|2022-02-08 20:38:50|302.51|296.51|302.51|296.51|302.51|296.51|302.51|296.51|0
1644352740000|2022-02-08 20:39:00|302.53|296.53|302.39|296.39|302.54|296.54|302.39|296.39|0
1644352750000|2022-02-08 20:39:10|302.41|296.41|302.44|296.44|302.45|296.45|302.41|296.41|0
1644352760000|2022-02-08 20:39:20|302.45|296.45|302.46|296.46|302.46|296.46|302.43|296.43|0
1644352790000|2022-02-08 20:39:50|302.47|296.47|302.54|296.54|302.54|296.54|302.47|296.47|0
1644352800000|2022-02-08 20:40:00|302.53|296.53|302.57|296.57|302.57|296.57|302.52|296.52|0
1644352810000|2022-02-08 20:40:10|302.62|296.62|302.64|296.64|302.64|296.64|302.62|296.62|0
1644352820000|2022-02-08 20:40:20|302.63|296.63|302.65|296.65|302.65|296.65|302.63|296.63|0
1644352830000|2022-02-08 20:40:30|302.69|296.69|302.75|296.75|302.75|296.75|302.69|296.69|0
1644352840000|2022-02-08 20:40:40|302.8|296.8|302.85|296.85|302.85|296.85|302.8|296.8|0
1644352850000|2022-02-08 20:40:50|302.84|296.84|302.86|296.86|302.86|296.86|302.84|296.84|0
1644352860000|2022-02-08 20:41:00|302.87|296.87|303.05|297.05|303.05|297.05|302.87|296.87|0
1644352870000|2022-02-08 20:41:10|303.04|297.04|303.31|297.31|303.31|297.31|303.04|297.04|0
1644352880000|2022-02-08 20:41:20|303.25|297.25|303.24|297.24|303.25|297.25|303.24|297.24|0
1644352890000|2022-02-08 20:41:30|303.27|297.27|303.23|297.23|303.27|297.27|303.23|297.23|0
1644352900000|2022-02-08 20:41:40|303.18|297.18|303.19|297.19|303.19|297.19|303.18|297.18|0
1644352910000|2022-02-08 20:41:50|303.18|297.18|303.18|297.18|303.18|297.18|303.18|297.18|0
1644352930000|2022-02-08 20:42:10|303.22|297.22|303.22|297.22|303.22|297.22|303.22|297.22|0
1644352940000|2022-02-08 20:42:20|303.24|297.24|303.25|297.25|303.26|297.26|303.24|297.24|0
1644352950000|2022-02-08 20:42:30|303.26|297.26|303.25|297.25|303.26|297.26|303.25|297.25|0
1644352960000|2022-02-08 20:42:40|303.31|297.31|303.35|297.35|303.35|297.35|303.31|297.31|0
1644352970000|2022-02-08 20:42:50|303.3|297.3|303.31|297.31|303.31|297.31|303.3|297.3|0
1644352980000|2022-02-08 20:43:00|303.34|297.34|303.34|297.34|303.34|297.34|303.34|297.34|0
1644353000000|2022-02-08 20:43:20|303.35|297.35|303.37|297.37|303.37|297.37|303.35|297.35|0
1644353030000|2022-02-08 20:43:50|303.39|297.39|303.37|297.37|303.4|297.4|303.37|297.37|0
1644353040000|2022-02-08 20:44:00|303.38|297.38|303.27|297.27|303.38|297.38|303.27|297.27|0
1644353050000|2022-02-08 20:44:10|303.17|297.17|303.14|297.14|303.17|297.17|303.14|297.14|0
1644353060000|2022-02-08 20:44:20|303.11|297.11|303.06|297.06|303.11|297.11|303.06|297.06|0
1644353070000|2022-02-08 20:44:30|303.04|297.04|303|297|303.04|297.04|302.99|296.99|0
1644353080000|2022-02-08 20:44:40|303.02|297.02|303.03|297.03|303.03|297.03|303.02|297.02|0
1644353090000|2022-02-08 20:44:50|303.01|297.01|302.99|296.99|303.01|297.01|302.98|296.98|0
1644353100000|2022-02-08 20:45:00|302.98|296.98|302.94|296.94|302.98|296.98|302.93|296.93|0
1644353110000|2022-02-08 20:45:10|302.93|296.93|302.83|296.83|302.93|296.93|302.83|296.83|0
1644353120000|2022-02-08 20:45:20|302.78|296.78|302.78|296.78|302.78|296.78|302.78|296.78|0
1644353130000|2022-02-08 20:45:30|302.77|296.77|302.77|296.77|302.77|296.77|302.77|296.77|0
1644353140000|2022-02-08 20:45:40|302.74|296.74|302.73|296.73|302.74|296.74|302.73|296.73|0
1644353150000|2022-02-08 20:45:50|302.72|296.72|302.74|296.74|302.75|296.75|302.72|296.72|0
1644353160000|2022-02-08 20:46:00|302.76|296.76|302.77|296.77|302.77|296.77|302.76|296.76|0
1644353170000|2022-02-08 20:46:10|302.86|296.86|302.87|296.87|302.87|296.87|302.86|296.86|0
1644353190000|2022-02-08 20:46:30|302.85|296.85|302.86|296.86|302.86|296.86|302.85|296.85|0
1644353200000|2022-02-08 20:46:40|302.82|296.82|302.82|296.82|302.82|296.82|302.82|296.82|0
1644353210000|2022-02-08 20:46:50|302.78|296.78|302.79|296.79|302.79|296.79|302.78|296.78|0
1644353220000|2022-02-08 20:47:00|302.8|296.8|302.71|296.71|302.81|296.81|302.71|296.71|0
1644353230000|2022-02-08 20:47:10|302.65|296.65|302.59|296.59|302.65|296.65|302.59|296.59|0
1644353240000|2022-02-08 20:47:20|302.66|296.66|302.66|296.66|302.66|296.66|302.66|296.66|0
1644353250000|2022-02-08 20:47:30|302.63|296.63|302.68|296.68|302.68|296.68|302.63|296.63|0
1644353260000|2022-02-08 20:47:40|302.82|296.82|302.82|296.82|302.82|296.82|302.82|296.82|0
1644353270000|2022-02-08 20:47:50|302.88|296.88|302.97|296.97|302.97|296.97|302.88|296.88|0
1644353280000|2022-02-08 20:48:00|302.99|296.99|303.12|297.12|303.21|297.21|302.99|296.99|0
1644353290000|2022-02-08 20:48:10|303.07|297.07|303.2|297.2|303.2|297.2|303.07|297.07|0
1644353300000|2022-02-08 20:48:20|303.19|297.19|303.19|297.19|303.19|297.19|303.16|297.16|0
1644353310000|2022-02-08 20:48:30|303.37|297.37|303.37|297.37|303.37|297.37|303.37|297.37|0
1644353320000|2022-02-08 20:48:40|303.41|297.41|303.48|297.48|303.48|297.48|303.41|297.41|0
1644353330000|2022-02-08 20:48:50|303.45|297.45|303.44|297.44|303.45|297.45|303.44|297.44|0
1644353340000|2022-02-08 20:49:00|303.43|297.43|303.39|297.39|303.47|297.47|303.39|297.39|0
1644353350000|2022-02-08 20:49:10|303.4|297.4|303.5|297.5|303.54|297.54|303.39|297.39|0
1644353360000|2022-02-08 20:49:20|303.48|297.48|303.63|297.63|303.63|297.63|303.48|297.48|0
1644353370000|2022-02-08 20:49:30|303.62|297.62|303.37|297.37|303.63|297.63|303.37|297.37|0
1644353380000|2022-02-08 20:49:40|303.65|297.65|303.72|297.72|303.72|297.72|303.63|297.63|0
1644353390000|2022-02-08 20:49:50|303.73|297.73|303.65|297.65|303.73|297.73|303.65|297.65|0
1644353400000|2022-02-08 20:50:00|303.66|297.66|303.35|297.35|303.69|297.69|303.35|297.35|0
1644353410000|2022-02-08 20:50:10|303.32|297.32|303.26|297.26|303.36|297.36|303.26|297.26|0
1644353420000|2022-02-08 20:50:20|303.05|297.05|303.04|297.04|303.06|297.06|303.04|297.04|0
1644353430000|2022-02-08 20:50:30|303|297|302.73|296.73|303|297|302.73|296.73|0
1644353440000|2022-02-08 20:50:40|302.76|296.76|302.8|296.8|302.8|296.8|302.75|296.75|0
1644353450000|2022-02-08 20:50:50|302.71|296.71|302.71|296.71|302.71|296.71|302.7|296.7|0
1644353460000|2022-02-08 20:51:00|302.7|296.7|302.76|296.76|302.77|296.77|302.7|296.7|0
1644353470000|2022-02-08 20:51:10|302.77|296.77|302.77|296.77|302.77|296.77|302.77|296.77|0
1644353480000|2022-02-08 20:51:20|302.78|296.78|302.77|296.77|302.78|296.78|302.77|296.77|0
1644353490000|2022-02-08 20:51:30|302.82|296.82|302.77|296.77|302.82|296.82|302.77|296.77|0
1644353500000|2022-02-08 20:51:40|302.78|296.78|302.79|296.79|302.79|296.79|302.78|296.78|0
1644353510000|2022-02-08 20:51:50|302.78|296.78|302.71|296.71|302.79|296.79|302.7|296.7|0
1644353520000|2022-02-08 20:52:00|302.69|296.69|302.68|296.68|302.69|296.69|302.67|296.67|0
1644353530000|2022-02-08 20:52:10|302.69|296.69|302.64|296.64|302.69|296.69|302.64|296.64|0
1644353540000|2022-02-08 20:52:20|302.65|296.65|302.65|296.65|302.65|296.65|302.64|296.64|0
1644353550000|2022-02-08 20:52:30|302.67|296.67|302.78|296.78|302.78|296.78|302.67|296.67|0
1644353560000|2022-02-08 20:52:40|302.79|296.79|302.86|296.86|302.86|296.86|302.79|296.79|0
1644353570000|2022-02-08 20:52:50|302.85|296.85|302.77|296.77|302.85|296.85|302.77|296.77|0
1644353580000|2022-02-08 20:53:00|302.78|296.78|302.75|296.75|302.78|296.78|302.75|296.75|0
1644353590000|2022-02-08 20:53:10|302.74|296.74|302.79|296.79|302.79|296.79|302.74|296.74|0
1644353600000|2022-02-08 20:53:20|302.89|296.89|302.88|296.88|302.89|296.89|302.88|296.88|0
1644353610000|2022-02-08 20:53:30|302.89|296.89|303.09|297.09|303.1|297.1|302.89|296.89|0
1644353620000|2022-02-08 20:53:40|303.1|297.1|303.15|297.15|303.15|297.15|303.1|297.1|0
1644353630000|2022-02-08 20:53:50|303.24|297.24|303.2|297.2|303.24|297.24|303.2|297.2|0
1644353640000|2022-02-08 20:54:00|303.25|297.25|303.22|297.22|303.25|297.25|303.22|297.22|0
1644353650000|2022-02-08 20:54:10|303.23|297.23|303.19|297.19|303.23|297.23|303.19|297.19|0
1644353660000|2022-02-08 20:54:20|303.21|297.21|303.3|297.3|303.3|297.3|303.21|297.21|0
1644353670000|2022-02-08 20:54:30|303.29|297.29|303.41|297.41|303.42|297.42|303.29|297.29|0
1644353680000|2022-02-08 20:54:40|303.39|297.39|303.61|297.61|303.61|297.61|303.39|297.39|0
1644353690000|2022-02-08 20:54:50|303.63|297.63|303.66|297.66|303.68|297.68|303.63|297.63|0
1644353700000|2022-02-08 20:55:00|303.65|297.65|303.75|297.75|303.78|297.78|303.65|297.65|0
1644353710000|2022-02-08 20:55:10|303.77|297.77|303.78|297.78|303.78|297.78|303.77|297.77|0
1644353720000|2022-02-08 20:55:20|303.77|297.77|303.63|297.63|303.77|297.77|303.63|297.63|0
1644353730000|2022-02-08 20:55:30|303.64|297.64|303.54|297.54|303.69|297.69|303.54|297.54|0
1644353740000|2022-02-08 20:55:40|303.53|297.53|303.34|297.34|303.53|297.53|303.34|297.34|0
1644353750000|2022-02-08 20:55:50|303.32|297.32|303.53|297.53|303.53|297.53|303.32|297.32|0
1644353760000|2022-02-08 20:56:00|303.52|297.52|303.32|297.32|303.52|297.52|303.32|297.32|0
1644353770000|2022-02-08 20:56:10|303.27|297.27|303.42|297.42|303.42|297.42|303.27|297.27|0
1644353780000|2022-02-08 20:56:20|303.46|297.46|303.58|297.58|303.58|297.58|303.46|297.46|0
1644353790000|2022-02-08 20:56:30|303.57|297.57|303.8|297.8|303.8|297.8|303.57|297.57|0
1644353800000|2022-02-08 20:56:40|303.81|297.81|303.82|297.82|303.82|297.82|303.8|297.8|0
1644353810000|2022-02-08 20:56:50|303.83|297.83|303.83|297.83|303.84|297.84|303.83|297.83|0
1644353820000|2022-02-08 20:57:00|303.8|297.8|303.79|297.79|303.8|297.8|303.77|297.77|0
1644353830000|2022-02-08 20:57:10|303.8|297.8|303.75|297.75|303.8|297.8|303.75|297.75|0
1644353840000|2022-02-08 20:57:20|303.56|297.56|303.56|297.56|303.56|297.56|303.56|297.56|0
1644353850000|2022-02-08 20:57:30|303.47|297.47|303.52|297.52|303.54|297.54|303.47|297.47|0
1644353860000|2022-02-08 20:57:40|303.57|297.57|303.61|297.61|303.62|297.62|303.57|297.57|0
1644353870000|2022-02-08 20:57:50|303.68|297.68|303.68|297.68|303.68|297.68|303.68|297.68|0
1644353880000|2022-02-08 20:58:00|303.65|297.65|303.76|297.76|303.76|297.76|303.65|297.65|0
1644353890000|2022-02-08 20:58:10|303.75|297.75|303.8|297.8|303.85|297.85|303.75|297.75|0
1644353900000|2022-02-08 20:58:20|303.86|297.86|303.85|297.85|303.86|297.86|303.85|297.85|0
1644353910000|2022-02-08 20:58:30|303.83|297.83|303.8|297.8|303.83|297.83|303.8|297.8|0
1644353920000|2022-02-08 20:58:40|303.81|297.81|303.73|297.73|303.84|297.84|303.73|297.73|0
1644353930000|2022-02-08 20:58:50|303.71|297.71|303.73|297.73|303.73|297.73|303.71|297.71|0
1644353940000|2022-02-08 20:59:00|303.76|297.76|303.48|297.48|303.77|297.77|303.48|297.48|0
1644353950000|2022-02-08 20:59:10|303.49|297.49|303.53|297.53|303.57|297.57|303.35|297.35|0
1644353960000|2022-02-08 20:59:20|303.54|297.54|303.24|297.24|303.54|297.54|302.86|296.86|0
1644353970000|2022-02-08 20:59:30|303.23|297.23|303.35|297.35|303.36|297.36|303.15|297.15|0
1644353980000|2022-02-08 20:59:40|303.36|297.36|303.55|297.55|303.65|297.65|303.36|297.36|0
1644353990000|2022-02-08 20:59:50|303.71|297.71|303.77|297.77|303.77|297.77|303.62|297.62|0
1644417190000|2022-02-09 14:33:10|311.86|305.86|312.36|306.36|312.51|306.51|311.86|305.86|0
1644417200000|2022-02-09 14:33:20|312.2|306.2|312.48|306.48|312.48|306.48|312.2|306.2|0
1644417210000|2022-02-09 14:33:30|312.95|306.95|313.08|307.08|313.25|307.25|312.91|306.91|0
1644417220000|2022-02-09 14:33:40|313.1|307.1|313.07|307.07|313.1|307.1|312.87|306.87|0
1644417230000|2022-02-09 14:33:50|313.03|307.03|313.11|307.11|313.11|307.11|312.93|306.93|0
1644417240000|2022-02-09 14:34:00|313.19|307.19|313.11|307.11|313.24|307.24|313.05|307.05|0
1644417250000|2022-02-09 14:34:10|313.08|307.08|313.28|307.28|313.28|307.28|313.05|307.05|0
1644417260000|2022-02-09 14:34:20|313.3|307.3|313.34|307.34|313.4|307.4|313.28|307.28|0
1644417270000|2022-02-09 14:34:30|313.38|307.38|312.93|306.93|313.38|307.38|312.93|306.93|0
1644417280000|2022-02-09 14:34:40|312.92|306.92|313.06|307.06|313.06|307.06|312.92|306.92|0
1644417290000|2022-02-09 14:34:50|312.97|306.97|312.64|306.64|313.14|307.14|312.6|306.6|0
1644417300000|2022-02-09 14:35:00|312.55|306.55|312.77|306.77|312.81|306.81|312.52|306.52|0
1644417310000|2022-02-09 14:35:10|312.72|306.72|312.88|306.88|312.88|306.88|312.49|306.49|0
1644417320000|2022-02-09 14:35:20|312.85|306.85|312.7|306.7|312.85|306.85|312.7|306.7|0
1644417330000|2022-02-09 14:35:30|312.71|306.71|312.82|306.82|312.85|306.85|312.68|306.68|0
1644417340000|2022-02-09 14:35:40|312.94|306.94|312.74|306.74|312.96|306.96|312.74|306.74|0
1644417350000|2022-02-09 14:35:50|312.62|306.62|312.67|306.67|312.67|306.67|312.58|306.58|0
1644417360000|2022-02-09 14:36:00|312.64|306.64|312.52|306.52|312.64|306.64|312.47|306.47|0
1644417370000|2022-02-09 14:36:10|312.58|306.58|312.67|306.67|312.67|306.67|312.52|306.52|0
1644417380000|2022-02-09 14:36:20|312.74|306.74|312.96|306.96|312.96|306.96|312.69|306.69|0
1644417390000|2022-02-09 14:36:30|312.99|306.99|313.17|307.17|313.23|307.23|312.99|306.99|0
1644417400000|2022-02-09 14:36:40|313.03|307.03|312.97|306.97|313.03|307.03|312.94|306.94|0
1644417410000|2022-02-09 14:36:50|313|307|313.19|307.19|313.19|307.19|312.98|306.98|0
1644417420000|2022-02-09 14:37:00|313.01|307.01|312.86|306.86|313.01|307.01|312.86|306.86|0
1644417430000|2022-02-09 14:37:10|312.88|306.88|312.6|306.6|312.88|306.88|312.6|306.6|0
1644417440000|2022-02-09 14:37:20|312.57|306.57|312.84|306.84|312.85|306.85|312.57|306.57|0
1644417450000|2022-02-09 14:37:30|312.85|306.85|312.85|306.85|312.87|306.87|312.71|306.71|0
1644417460000|2022-02-09 14:37:40|312.91|306.91|313.06|307.06|313.13|307.13|312.91|306.91|0
1644417470000|2022-02-09 14:37:50|313|307|312.87|306.87|313|307|312.86|306.86|0
1644417480000|2022-02-09 14:38:00|312.86|306.86|312.87|306.87|312.91|306.91|312.86|306.86|0
1644417490000|2022-02-09 14:38:10|312.9|306.9|312.87|306.87|312.95|306.95|312.86|306.86|0
1644417500000|2022-02-09 14:38:20|312.91|306.91|313.09|307.09|313.1|307.1|312.91|306.91|0
1644417510000|2022-02-09 14:38:30|313.13|307.13|313.27|307.27|313.31|307.31|313.13|307.13|0
1644417520000|2022-02-09 14:38:40|313.22|307.22|313.2|307.2|313.26|307.26|313.16|307.16|0
1644417530000|2022-02-09 14:38:50|313.21|307.21|313.23|307.23|313.38|307.38|313.2|307.2|0
1644417540000|2022-02-09 14:39:00|313.17|307.17|313.25|307.25|313.26|307.26|313.17|307.17|0
1644417550000|2022-02-09 14:39:10|313.34|307.34|313.5|307.5|313.52|307.52|313.34|307.34|0
1644417560000|2022-02-09 14:39:20|313.51|307.51|313.27|307.27|313.52|307.52|313.24|307.24|0
1644417570000|2022-02-09 14:39:30|313.23|307.23|312.9|306.9|313.23|307.23|312.9|306.9|0
1644417580000|2022-02-09 14:39:40|312.91|306.91|312.97|306.97|312.97|306.97|312.91|306.91|0
1644417590000|2022-02-09 14:39:50|313.03|307.03|313.05|307.05|313.05|307.05|313.03|307.03|0
1644417600000|2022-02-09 14:40:00|313.08|307.08|312.97|306.97|313.11|307.11|312.97|306.97|0
1644417610000|2022-02-09 14:40:10|313.02|307.02|313.01|307.01|313.04|307.04|312.96|306.96|0
1644417620000|2022-02-09 14:40:20|312.99|306.99|312.8|306.8|312.99|306.99|312.8|306.8|0
1644417630000|2022-02-09 14:40:30|312.77|306.77|312.8|306.8|312.86|306.86|312.77|306.77|0
1644417640000|2022-02-09 14:40:40|312.77|306.77|312.72|306.72|312.78|306.78|312.72|306.72|0
1644417650000|2022-02-09 14:40:50|312.62|306.62|312.52|306.52|312.63|306.63|312.52|306.52|0
1644417660000|2022-02-09 14:41:00|312.43|306.43|312.27|306.27|312.49|306.49|312.21|306.21|0
1644417670000|2022-02-09 14:41:10|312.32|306.32|312.09|306.09|312.32|306.32|312.09|306.09|0
1644417680000|2022-02-09 14:41:20|312.13|306.13|312.07|306.07|312.13|306.13|312.07|306.07|0
1644417690000|2022-02-09 14:41:30|312.1|306.1|312.16|306.16|312.16|306.16|312.1|306.1|0
1644417700000|2022-02-09 14:41:40|312.19|306.19|312.08|306.08|312.19|306.19|311.95|305.95|0
1644417710000|2022-02-09 14:41:50|312.14|306.14|312.1|306.1|312.14|306.14|312.07|306.07|0
1644417720000|2022-02-09 14:42:00|312.07|306.07|311.99|305.99|312.07|306.07|311.85|305.85|0
1644417730000|2022-02-09 14:42:10|312.03|306.03|312.05|306.05|312.13|306.13|312.03|306.03|0
1644417740000|2022-02-09 14:42:20|311.94|305.94|311.94|305.94|312|306|311.94|305.94|0
1644417750000|2022-02-09 14:42:30|311.91|305.91|311.6|305.6|311.91|305.91|311.6|305.6|0
1644417760000|2022-02-09 14:42:40|311.57|305.57|311.55|305.55|311.57|305.57|311.45|305.45|0
1644417770000|2022-02-09 14:42:50|311.52|305.52|311.57|305.57|311.58|305.58|311.45|305.45|0
1644417780000|2022-02-09 14:43:00|311.55|305.55|311.53|305.53|311.63|305.63|311.49|305.49|0
1644417790000|2022-02-09 14:43:10|311.52|305.52|311.46|305.46|311.52|305.52|311.4|305.4|0
1644417800000|2022-02-09 14:43:20|311.54|305.54|311.56|305.56|311.71|305.71|311.54|305.54|0
1644417810000|2022-02-09 14:43:30|311.53|305.53|311.39|305.39|311.6|305.6|311.39|305.39|0
1644417820000|2022-02-09 14:43:40|311.43|305.43|311.49|305.49|311.49|305.49|311.43|305.43|0
1644417830000|2022-02-09 14:43:50|311.54|305.54|311.42|305.42|311.58|305.58|311.42|305.42|0
1644417840000|2022-02-09 14:44:00|311.44|305.44|311.26|305.26|311.5|305.5|311.26|305.26|0
1644417850000|2022-02-09 14:44:10|311.29|305.29|311.4|305.4|311.4|305.4|311.28|305.28|0
1644417860000|2022-02-09 14:44:20|311.39|305.39|311.39|305.39|311.44|305.44|311.39|305.39|0
1644417870000|2022-02-09 14:44:30|311.37|305.37|311.41|305.41|311.42|305.42|311.37|305.37|0
1644417880000|2022-02-09 14:44:40|311.39|305.39|311.42|305.42|311.42|305.42|311.39|305.39|0
1644417890000|2022-02-09 14:44:50|311.48|305.48|311.52|305.52|311.52|305.52|311.48|305.48|0
1644417900000|2022-02-09 14:45:00|311.6|305.6|311.74|305.74|311.74|305.74|311.6|305.6|0
1644417910000|2022-02-09 14:45:10|311.63|305.63|311.78|305.78|311.79|305.79|311.63|305.63|0
1644417920000|2022-02-09 14:45:20|311.79|305.79|311.94|305.94|311.95|305.95|311.79|305.79|0
1644417930000|2022-02-09 14:45:30|311.92|305.92|311.99|305.99|311.99|305.99|311.89|305.89|0
1644417940000|2022-02-09 14:45:40|312.02|306.02|311.93|305.93|312.05|306.05|311.93|305.93|0
1644417950000|2022-02-09 14:45:50|311.9|305.9|311.9|305.9|311.97|305.97|311.9|305.9|0
1644417960000|2022-02-09 14:46:00|311.88|305.88|311.84|305.84|311.88|305.88|311.84|305.84|0
1644417970000|2022-02-09 14:46:10|311.87|305.87|311.83|305.83|311.87|305.87|311.83|305.83|0
1644417980000|2022-02-09 14:46:20|311.84|305.84|311.72|305.72|311.84|305.84|311.66|305.66|0
1644417990000|2022-02-09 14:46:30|311.69|305.69|311.59|305.59|311.75|305.75|311.59|305.59|0
1644418000000|2022-02-09 14:46:40|311.56|305.56|311.47|305.47|311.61|305.61|311.46|305.46|0
1644418010000|2022-02-09 14:46:50|311.44|305.44|311.44|305.44|311.5|305.5|311.44|305.44|0
1644418020000|2022-02-09 14:47:00|311.45|305.45|311.38|305.38|311.46|305.46|311.36|305.36|0
1644418030000|2022-02-09 14:47:10|311.35|305.35|310.97|304.97|311.35|305.35|310.97|304.97|0
1644418040000|2022-02-09 14:47:20|310.99|304.99|310.89|304.89|310.99|304.99|310.89|304.89|0
1644418050000|2022-02-09 14:47:30|310.94|304.94|311.19|305.19|311.19|305.19|310.94|304.94|0
1644418060000|2022-02-09 14:47:40|311.08|305.08|311.17|305.17|311.17|305.17|311.08|305.08|0
1644418070000|2022-02-09 14:47:50|311.24|305.24|311.17|305.17|311.24|305.24|311.17|305.17|0
1644418080000|2022-02-09 14:48:00|311.15|305.15|311.11|305.11|311.23|305.23|311.04|305.04|0
1644418090000|2022-02-09 14:48:10|311.03|305.03|310.96|304.96|311.03|305.03|310.94|304.94|0
1644418100000|2022-02-09 14:48:20|311.01|305.01|311.03|305.03|311.03|305.03|310.99|304.99|0
1644418110000|2022-02-09 14:48:30|311.05|305.05|311.04|305.04|311.05|305.05|311.03|305.03|0
1644418120000|2022-02-09 14:48:40|311.06|305.06|311.06|305.06|311.06|305.06|311.06|305.06|0
1644418130000|2022-02-09 14:48:50|310.99|304.99|311.07|305.07|311.07|305.07|310.99|304.99|0
1644418140000|2022-02-09 14:49:00|311.09|305.09|311.06|305.06|311.09|305.09|311.06|305.06|0
1644418150000|2022-02-09 14:49:10|311.12|305.12|310.97|304.97|311.12|305.12|310.94|304.94|0
1644418160000|2022-02-09 14:49:20|310.96|304.96|310.9|304.9|310.96|304.96|310.9|304.9|0
1644418170000|2022-02-09 14:49:30|310.89|304.89|310.89|304.89|310.89|304.89|310.88|304.88|0
1644418180000|2022-02-09 14:49:40|310.92|304.92|310.9|304.9|310.92|304.92|310.9|304.9|0
1644418190000|2022-02-09 14:49:50|310.82|304.82|310.8|304.8|310.83|304.83|310.8|304.8|0
1644418200000|2022-02-09 14:50:00|310.83|304.83|311.06|305.06|311.09|305.09|310.77|304.77|0
1644418210000|2022-02-09 14:50:10|311.09|305.09|311.09|305.09|311.09|305.09|311.05|305.05|0
1644418220000|2022-02-09 14:50:20|311.08|305.08|310.86|304.86|311.08|305.08|310.86|304.86|0
1644418230000|2022-02-09 14:50:30|310.88|304.88|310.71|304.71|310.89|304.89|310.71|304.71|0
1644418240000|2022-02-09 14:50:40|310.7|304.7|310.73|304.73|310.73|304.73|310.7|304.7|0
1644418250000|2022-02-09 14:50:50|310.69|304.69|310.62|304.62|310.72|304.72|310.59|304.59|0
1644418260000|2022-02-09 14:51:00|310.59|304.59|310.38|304.38|310.59|304.59|310.37|304.37|0
1644418270000|2022-02-09 14:51:10|310.37|304.37|310.23|304.23|310.37|304.37|310.23|304.23|0
1644418280000|2022-02-09 14:51:20|310.26|304.26|310.34|304.34|310.34|304.34|310.18|304.18|0
1644418290000|2022-02-09 14:51:30|310.42|304.42|310.37|304.37|310.42|304.42|310.37|304.37|0
1644418300000|2022-02-09 14:51:40|310.39|304.39|310.22|304.22|310.39|304.39|310.22|304.22|0
1644418310000|2022-02-09 14:51:50|310.24|304.24|310.24|304.24|310.25|304.25|310.22|304.22|0
1644418320000|2022-02-09 14:52:00|310.23|304.23|310.07|304.07|310.25|304.25|310.06|304.06|0
1644418330000|2022-02-09 14:52:10|310.08|304.08|310.21|304.21|310.22|304.22|310.08|304.08|0
1644418340000|2022-02-09 14:52:20|310.19|304.19|310.24|304.24|310.24|304.24|310.09|304.09|0
1644418350000|2022-02-09 14:52:30|310.28|304.28|310.33|304.33|310.44|304.44|310.28|304.28|0
1644418360000|2022-02-09 14:52:40|310.3|304.3|310.32|304.32|310.33|304.33|310.3|304.3|0
1644418370000|2022-02-09 14:52:50|310.29|304.29|310.29|304.29|310.29|304.29|310.28|304.28|0
1644418380000|2022-02-09 14:53:00|310.24|304.24|310.24|304.24|310.24|304.24|310.23|304.23|0
1644418390000|2022-02-09 14:53:10|310.27|304.27|310.13|304.13|310.27|304.27|310.13|304.13|0
1644418400000|2022-02-09 14:53:20|309.98|303.98|310.03|304.03|310.03|304.03|309.97|303.97|0
1644418410000|2022-02-09 14:53:30|310.05|304.05|310.07|304.07|310.09|304.09|310.05|304.05|0
1644418420000|2022-02-09 14:53:40|310.08|304.08|310.1|304.1|310.12|304.12|310.08|304.08|0
1644418430000|2022-02-09 14:53:50|310.09|304.09|310.12|304.12|310.14|304.14|310.09|304.09|0
1644418440000|2022-02-09 14:54:00|310.1|304.1|310.22|304.22|310.22|304.22|310.09|304.09|0
1644418450000|2022-02-09 14:54:10|310.28|304.28|310.18|304.18|310.29|304.29|310.18|304.18|0
1644418460000|2022-02-09 14:54:20|310.16|304.16|310.43|304.43|310.43|304.43|310.11|304.11|0
1644418470000|2022-02-09 14:54:30|310.5|304.5|310.63|304.63|310.63|304.63|310.5|304.5|0
1644418480000|2022-02-09 14:54:40|310.64|304.64|310.73|304.73|310.73|304.73|310.64|304.64|0
1644418490000|2022-02-09 14:54:50|310.78|304.78|311.01|305.01|311.01|305.01|310.78|304.78|0
1644418500000|2022-02-09 14:55:00|311.03|305.03|311.06|305.06|311.06|305.06|311.03|305.03|0
1644418510000|2022-02-09 14:55:10|311.07|305.07|311.25|305.25|311.25|305.25|311.06|305.06|0
1644418520000|2022-02-09 14:55:20|311.27|305.27|311.25|305.25|311.31|305.31|311.25|305.25|0
1644418530000|2022-02-09 14:55:30|311.23|305.23|311.3|305.3|311.3|305.3|311.23|305.23|0
1644418540000|2022-02-09 14:55:40|311.31|305.31|311.34|305.34|311.35|305.35|311.31|305.31|0
1644418550000|2022-02-09 14:55:50|311.2|305.2|311.15|305.15|311.2|305.2|311.15|305.15|0
1644418560000|2022-02-09 14:56:00|311.17|305.17|311.3|305.3|311.31|305.31|311.17|305.17|0
1644418570000|2022-02-09 14:56:10|311.34|305.34|311.37|305.37|311.37|305.37|311.31|305.31|0
1644418580000|2022-02-09 14:56:20|311.4|305.4|311.35|305.35|311.4|305.4|311.3|305.3|0
1644418590000|2022-02-09 14:56:30|311.42|305.42|311.48|305.48|311.48|305.48|311.4|305.4|0
1644418600000|2022-02-09 14:56:40|311.5|305.5|311.53|305.53|311.55|305.55|311.49|305.49|0
1644418610000|2022-02-09 14:56:50|311.52|305.52|311.73|305.73|311.74|305.74|311.52|305.52|0
1644418620000|2022-02-09 14:57:00|311.72|305.72|311.85|305.85|311.85|305.85|311.71|305.71|0
1644418630000|2022-02-09 14:57:10|311.91|305.91|311.99|305.99|311.99|305.99|311.91|305.91|0
1644418640000|2022-02-09 14:57:20|311.96|305.96|312.07|306.07|312.12|306.12|311.96|305.96|0
1644418650000|2022-02-09 14:57:30|312.08|306.08|312.03|306.03|312.09|306.09|312.03|306.03|0
1644418660000|2022-02-09 14:57:40|312|306|312.01|306.01|312.04|306.04|312|306|0
1644418670000|2022-02-09 14:57:50|311.98|305.98|311.84|305.84|311.98|305.98|311.71|305.71|0
1644418680000|2022-02-09 14:58:00|311.83|305.83|311.8|305.8|311.83|305.83|311.76|305.76|0
1644418690000|2022-02-09 14:58:10|311.81|305.81|312.03|306.03|312.03|306.03|311.81|305.81|0
1644418700000|2022-02-09 14:58:20|312.01|306.01|312|306|312.01|306.01|311.99|305.99|0
1644418710000|2022-02-09 14:58:30|312.06|306.06|312.09|306.09|312.11|306.11|312.05|306.05|0
1644418720000|2022-02-09 14:58:40|312.1|306.1|312.04|306.04|312.1|306.1|312.04|306.04|0
1644418730000|2022-02-09 14:58:50|312.07|306.07|312.05|306.05|312.09|306.09|312.02|306.02|0
1644418740000|2022-02-09 14:59:00|312.02|306.02|312.18|306.18|312.18|306.18|312.02|306.02|0
1644418750000|2022-02-09 14:59:10|312.2|306.2|312.32|306.32|312.32|306.32|312.2|306.2|0
1644418760000|2022-02-09 14:59:20|312.31|306.31|312.49|306.49|312.49|306.49|312.31|306.31|0
1644418770000|2022-02-09 14:59:30|312.52|306.52|312.55|306.55|312.58|306.58|312.51|306.51|0
1644418780000|2022-02-09 14:59:40|312.51|306.51|312.54|306.54|312.58|306.58|312.48|306.48|0
1644418790000|2022-02-09 14:59:50|312.57|306.57|312.54|306.54|312.57|306.57|312.54|306.54|0
1644418800000|2022-02-09 15:00:00|312.53|306.53|312.68|306.68|312.68|306.68|312.49|306.49|0
1644418810000|2022-02-09 15:00:10|312.71|306.71|312.9|306.9|312.98|306.98|312.71|306.71|0
1644418820000|2022-02-09 15:00:20|312.92|306.92|312.82|306.82|312.92|306.92|312.82|306.82|0
1644418830000|2022-02-09 15:00:30|312.83|306.83|312.89|306.89|312.89|306.89|312.83|306.83|0
1644418840000|2022-02-09 15:00:40|312.94|306.94|312.97|306.97|312.97|306.97|312.93|306.93|0
1644418850000|2022-02-09 15:00:50|312.96|306.96|312.97|306.97|312.98|306.98|312.93|306.93|0
1644418860000|2022-02-09 15:01:00|313|307|313.04|307.04|313.04|307.04|312.98|306.98|0
1644418870000|2022-02-09 15:01:10|313.11|307.11|313.35|307.35|313.35|307.35|313.11|307.11|0
1644418880000|2022-02-09 15:01:20|313.38|307.38|313.34|307.34|313.38|307.38|313.25|307.25|0
1644418890000|2022-02-09 15:01:30|313.3|307.3|313.32|307.32|313.35|307.35|313.28|307.28|0
1644418900000|2022-02-09 15:01:40|313.36|307.36|313.42|307.42|313.42|307.42|313.36|307.36|0
1644418910000|2022-02-09 15:01:50|313.38|307.38|313.42|307.42|313.43|307.43|313.37|307.37|0
1644418920000|2022-02-09 15:02:00|313.43|307.43|313.42|307.42|313.46|307.46|313.42|307.42|0
1644418930000|2022-02-09 15:02:10|313.38|307.38|313.62|307.62|313.64|307.64|313.38|307.38|0
1644418940000|2022-02-09 15:02:20|313.63|307.63|313.62|307.62|313.7|307.7|313.62|307.62|0
1644418950000|2022-02-09 15:02:30|313.59|307.59|313.6|307.6|313.6|307.6|313.58|307.58|0
1644418960000|2022-02-09 15:02:40|313.63|307.63|313.64|307.64|313.64|307.64|313.63|307.63|0
1644418970000|2022-02-09 15:02:50|313.61|307.61|313.67|307.67|313.67|307.67|313.61|307.61|0
1644418980000|2022-02-09 15:03:00|313.64|307.64|313.61|307.61|313.66|307.66|313.59|307.59|0
1644418990000|2022-02-09 15:03:10|313.62|307.62|313.6|307.6|313.62|307.62|313.6|307.6|0
1644419000000|2022-02-09 15:03:20|313.65|307.65|313.9|307.9|313.9|307.9|313.65|307.65|0
1644419010000|2022-02-09 15:03:30|313.94|307.94|314.26|308.26|314.26|308.26|313.94|307.94|0
1644419020000|2022-02-09 15:03:40|314.41|308.41|314.38|308.38|314.41|308.41|314.35|308.35|0
1644419030000|2022-02-09 15:03:50|314.41|308.41|314.45|308.45|314.48|308.48|314.41|308.41|0
1644419040000|2022-02-09 15:04:00|314.49|308.49|314.47|308.47|314.49|308.49|314.47|308.47|0
1644419050000|2022-02-09 15:04:10|314.46|308.46|314.38|308.38|314.46|308.46|314.38|308.38|0
1644419060000|2022-02-09 15:04:20|314.35|308.35|314.29|308.29|314.38|308.38|314.29|308.29|0
1644419070000|2022-02-09 15:04:30|314.27|308.27|314.27|308.27|314.3|308.3|314.22|308.22|0
1644419080000|2022-02-09 15:04:40|314.2|308.2|314.33|308.33|314.33|308.33|314.2|308.2|0
1644419090000|2022-02-09 15:04:50|314.37|308.37|314.4|308.4|314.43|308.43|314.37|308.37|0
1644419100000|2022-02-09 15:05:00|314.37|308.37|314.37|308.37|314.37|308.37|314.36|308.36|0
1644419110000|2022-02-09 15:05:10|314.41|308.41|314.13|308.13|314.41|308.41|314.13|308.13|0
1644419120000|2022-02-09 15:05:20|314.12|308.12|314.11|308.11|314.14|308.14|314.1|308.1|0
1644419130000|2022-02-09 15:05:30|314.12|308.12|314.11|308.11|314.12|308.12|314.11|308.11|0
1644419140000|2022-02-09 15:05:40|314.1|308.1|313.95|307.95|314.1|308.1|313.95|307.95|0
1644419150000|2022-02-09 15:05:50|313.92|307.92|313.88|307.88|313.92|307.92|313.87|307.87|0
1644419160000|2022-02-09 15:06:00|313.85|307.85|313.91|307.91|313.91|307.91|313.85|307.85|0
1644419170000|2022-02-09 15:06:10|313.94|307.94|313.92|307.92|313.94|307.94|313.92|307.92|0
1644419180000|2022-02-09 15:06:20|314|308|313.87|307.87|314|308|313.83|307.83|0
1644419190000|2022-02-09 15:06:30|313.85|307.85|313.85|307.85|313.85|307.85|313.85|307.85|0
1644419200000|2022-02-09 15:06:40|313.96|307.96|314.02|308.02|314.02|308.02|313.96|307.96|0
1644419210000|2022-02-09 15:06:50|313.99|307.99|313.88|307.88|313.99|307.99|313.86|307.86|0
1644419220000|2022-02-09 15:07:00|313.83|307.83|313.87|307.87|313.87|307.87|313.83|307.83|0
1644419230000|2022-02-09 15:07:10|313.95|307.95|314.01|308.01|314.01|308.01|313.95|307.95|0
1644419240000|2022-02-09 15:07:20|314.07|308.07|314.04|308.04|314.09|308.09|314.04|308.04|0
1644419250000|2022-02-09 15:07:30|314.05|308.05|314.14|308.14|314.14|308.14|314.05|308.05|0
1644419260000|2022-02-09 15:07:40|314.16|308.16|314.12|308.12|314.16|308.16|314.12|308.12|0
1644419270000|2022-02-09 15:07:50|314.09|308.09|313.91|307.91|314.13|308.13|313.9|307.9|0
1644419280000|2022-02-09 15:08:00|313.86|307.86|314.01|308.01|314.01|308.01|313.86|307.86|0
1644419290000|2022-02-09 15:08:10|314|308|313.95|307.95|314|308|313.95|307.95|0
1644419300000|2022-02-09 15:08:20|313.98|307.98|314.01|308.01|314.01|308.01|313.95|307.95|0
1644419310000|2022-02-09 15:08:30|314|308|314.02|308.02|314.04|308.04|313.94|307.94|0
1644419320000|2022-02-09 15:08:40|314.03|308.03|314.14|308.14|314.14|308.14|314.03|308.03|0
1644419330000|2022-02-09 15:08:50|314.15|308.15|314.26|308.26|314.26|308.26|314.15|308.15|0
1644419340000|2022-02-09 15:09:00|314.27|308.27|314.31|308.31|314.31|308.31|314.27|308.27|0
1644419350000|2022-02-09 15:09:10|314.28|308.28|314.19|308.19|314.28|308.28|314.19|308.19|0
1644419360000|2022-02-09 15:09:20|314.24|308.24|314.28|308.28|314.29|308.29|314.24|308.24|0
1644419370000|2022-02-09 15:09:30|314.26|308.26|314.17|308.17|314.26|308.26|314.13|308.13|0
1644419380000|2022-02-09 15:09:40|314.16|308.16|314.31|308.31|314.31|308.31|314.16|308.16|0
1644419390000|2022-02-09 15:09:50|314.3|308.3|314.31|308.31|314.31|308.31|314.3|308.3|0
1644419400000|2022-02-09 15:10:00|314.29|308.29|314.3|308.3|314.3|308.3|314.29|308.29|0
1644419410000|2022-02-09 15:10:10|314.32|308.32|314.39|308.39|314.39|308.39|314.32|308.32|0
1644419420000|2022-02-09 15:10:20|314.38|308.38|314.41|308.41|314.44|308.44|314.38|308.38|0
1644419430000|2022-02-09 15:10:30|314.39|308.39|314.3|308.3|314.42|308.42|314.3|308.3|0
1644419440000|2022-02-09 15:10:40|314.28|308.28|314.11|308.11|314.28|308.28|314.1|308.1|0
1644419450000|2022-02-09 15:10:50|314.13|308.13|314.1|308.1|314.14|308.14|314.1|308.1|0
1644419460000|2022-02-09 15:11:00|314.11|308.11|314.1|308.1|314.11|308.11|314.09|308.09|0
1644419470000|2022-02-09 15:11:10|314.05|308.05|314.24|308.24|314.24|308.24|314.02|308.02|0
1644419480000|2022-02-09 15:11:20|314.27|308.27|314.29|308.29|314.3|308.3|314.27|308.27|0
1644419490000|2022-02-09 15:11:30|314.35|308.35|314.3|308.3|314.35|308.35|314.3|308.3|0
1644419500000|2022-02-09 15:11:40|314.27|308.27|314.25|308.25|314.27|308.27|314.24|308.24|0
1644419510000|2022-02-09 15:11:50|314.27|308.27|314.51|308.51|314.51|308.51|314.27|308.27|0
1644419520000|2022-02-09 15:12:00|314.52|308.52|314.44|308.44|314.52|308.52|314.44|308.44|0
1644419530000|2022-02-09 15:12:10|314.46|308.46|314.51|308.51|314.52|308.52|314.46|308.46|0
1644419540000|2022-02-09 15:12:20|314.48|308.48|314.48|308.48|314.48|308.48|314.48|308.48|0
1644419550000|2022-02-09 15:12:30|314.49|308.49|314.49|308.49|314.49|308.49|314.46|308.46|0
1644419560000|2022-02-09 15:12:40|314.58|308.58|314.68|308.68|314.68|308.68|314.58|308.58|0
1644419570000|2022-02-09 15:12:50|314.67|308.67|314.51|308.51|314.67|308.67|314.51|308.51|0
1644419580000|2022-02-09 15:13:00|314.49|308.49|314.47|308.47|314.58|308.58|314.47|308.47|0
1644419590000|2022-02-09 15:13:10|314.45|308.45|314.26|308.26|314.45|308.45|314.23|308.23|0
1644419600000|2022-02-09 15:13:20|314.22|308.22|314.14|308.14|314.24|308.24|314.14|308.14|0
1644419610000|2022-02-09 15:13:30|314.13|308.13|314.12|308.12|314.13|308.13|314.09|308.09|0
1644419620000|2022-02-09 15:13:40|314.1|308.1|314.06|308.06|314.1|308.1|314.05|308.05|0
1644419630000|2022-02-09 15:13:50|314.1|308.1|314.13|308.13|314.13|308.13|314.1|308.1|0
1644419640000|2022-02-09 15:14:00|314.14|308.14|314.04|308.04|314.17|308.17|314.01|308.01|0
1644419650000|2022-02-09 15:14:10|314.05|308.05|313.95|307.95|314.05|308.05|313.92|307.92|0
1644419660000|2022-02-09 15:14:20|313.96|307.96|314.08|308.08|314.08|308.08|313.96|307.96|0
1644419670000|2022-02-09 15:14:30|314.05|308.05|314.09|308.09|314.09|308.09|313.97|307.97|0
1644419680000|2022-02-09 15:14:40|314.11|308.11|314.36|308.36|314.36|308.36|314.11|308.11|0
1644419690000|2022-02-09 15:14:50|314.35|308.35|314.39|308.39|314.39|308.39|314.35|308.35|0
1644419700000|2022-02-09 15:15:00|314.41|308.41|314.51|308.51|314.51|308.51|314.41|308.41|0
1644419710000|2022-02-09 15:15:10|314.45|308.45|314.44|308.44|314.45|308.45|314.42|308.42|0
1644419720000|2022-02-09 15:15:20|314.46|308.46|314.35|308.35|314.46|308.46|314.35|308.35|0
1644419730000|2022-02-09 15:15:30|314.31|308.31|314.34|308.34|314.35|308.35|314.3|308.3|0
1644419740000|2022-02-09 15:15:40|314.39|308.39|314.53|308.53|314.53|308.53|314.39|308.39|0
1644419750000|2022-02-09 15:15:50|314.5|308.5|314.43|308.43|314.5|308.5|314.43|308.43|0
1644419760000|2022-02-09 15:16:00|314.41|308.41|314.41|308.41|314.42|308.42|314.4|308.4|0
1644419770000|2022-02-09 15:16:10|314.37|308.37|314.29|308.29|314.37|308.37|314.27|308.27|0
1644419780000|2022-02-09 15:16:20|314.28|308.28|314.39|308.39|314.39|308.39|314.28|308.28|0
1644419790000|2022-02-09 15:16:30|314.38|308.38|314.36|308.36|314.4|308.4|314.36|308.36|0
1644419800000|2022-02-09 15:16:40|314.4|308.4|314.32|308.32|314.44|308.44|314.32|308.32|0
1644419810000|2022-02-09 15:16:50|314.29|308.29|314.25|308.25|314.29|308.29|314.25|308.25|0
1644419820000|2022-02-09 15:17:00|314.22|308.22|314.17|308.17|314.25|308.25|314.17|308.17|0
1644419830000|2022-02-09 15:17:10|314.18|308.18|314.38|308.38|314.39|308.39|314.16|308.16|0
1644419840000|2022-02-09 15:17:20|314.23|308.23|314.31|308.31|314.32|308.32|314.23|308.23|0
1644419850000|2022-02-09 15:17:30|314.27|308.27|314.26|308.26|314.27|308.27|314.26|308.26|0
1644419860000|2022-02-09 15:17:40|314.23|308.23|314.2|308.2|314.23|308.23|314.2|308.2|0
1644419870000|2022-02-09 15:17:50|314.21|308.21|314.3|308.3|314.3|308.3|314.21|308.21|0
1644419880000|2022-02-09 15:18:00|314.27|308.27|314.21|308.21|314.27|308.27|314.2|308.2|0
1644419890000|2022-02-09 15:18:10|314.17|308.17|314.31|308.31|314.31|308.31|314.17|308.17|0
1644419900000|2022-02-09 15:18:20|314.4|308.4|314.43|308.43|314.49|308.49|314.4|308.4|0
1644419910000|2022-02-09 15:18:30|314.41|308.41|314.33|308.33|314.41|308.41|314.32|308.32|0
1644419920000|2022-02-09 15:18:40|314.37|308.37|314.4|308.4|314.41|308.41|314.37|308.37|0
1644419930000|2022-02-09 15:18:50|314.37|308.37|314.34|308.34|314.37|308.37|314.28|308.28|0
1644419940000|2022-02-09 15:19:00|314.32|308.32|314.34|308.34|314.34|308.34|314.32|308.32|0
1644419950000|2022-02-09 15:19:10|314.23|308.23|314.17|308.17|314.23|308.23|314.17|308.17|0
1644419960000|2022-02-09 15:19:20|314.16|308.16|314.21|308.21|314.25|308.25|314.16|308.16|0
1644419970000|2022-02-09 15:19:30|314.19|308.19|314.16|308.16|314.2|308.2|314.16|308.16|0
1644419980000|2022-02-09 15:19:40|314.19|308.19|314.09|308.09|314.19|308.19|314.06|308.06|0
1644419990000|2022-02-09 15:19:50|314.12|308.12|313.97|307.97|314.12|308.12|313.96|307.96|0
1644420000000|2022-02-09 15:20:00|313.94|307.94|313.89|307.89|313.94|307.94|313.89|307.89|0
1644420010000|2022-02-09 15:20:10|313.81|307.81|313.65|307.65|313.81|307.81|313.65|307.65|0
1644420020000|2022-02-09 15:20:20|313.68|307.68|313.61|307.61|313.7|307.7|313.58|307.58|0
1644420030000|2022-02-09 15:20:30|313.62|307.62|313.68|307.68|313.68|307.68|313.62|307.62|0
1644420040000|2022-02-09 15:20:40|313.67|307.67|313.76|307.76|313.76|307.76|313.67|307.67|0
1644420050000|2022-02-09 15:20:50|313.77|307.77|313.79|307.79|313.81|307.81|313.77|307.77|0
1644420060000|2022-02-09 15:21:00|313.78|307.78|313.77|307.77|313.88|307.88|313.77|307.77|0
1644420070000|2022-02-09 15:21:10|313.79|307.79|313.77|307.77|313.8|307.8|313.76|307.76|0
1644420080000|2022-02-09 15:21:20|313.79|307.79|313.85|307.85|313.85|307.85|313.78|307.78|0
1644420090000|2022-02-09 15:21:30|313.93|307.93|313.97|307.97|313.97|307.97|313.93|307.93|0
1644420100000|2022-02-09 15:21:40|314|308|313.97|307.97|314|308|313.97|307.97|0
1644420110000|2022-02-09 15:21:50|313.96|307.96|313.92|307.92|313.97|307.97|313.9|307.9|0
1644420120000|2022-02-09 15:22:00|313.93|307.93|314.04|308.04|314.04|308.04|313.91|307.91|0
1644420130000|2022-02-09 15:22:10|314.03|308.03|313.96|307.96|314.03|308.03|313.96|307.96|0
1644420140000|2022-02-09 15:22:20|313.98|307.98|313.95|307.95|314|308|313.95|307.95|0
1644420150000|2022-02-09 15:22:30|314.01|308.01|313.93|307.93|314.01|308.01|313.92|307.92|0
1644420160000|2022-02-09 15:22:40|313.99|307.99|313.98|307.98|313.99|307.99|313.96|307.96|0
1644420170000|2022-02-09 15:22:50|313.97|307.97|313.92|307.92|313.97|307.97|313.92|307.92|0
1644420180000|2022-02-09 15:23:00|313.93|307.93|313.97|307.97|313.97|307.97|313.91|307.91|0
1644420190000|2022-02-09 15:23:10|313.96|307.96|313.96|307.96|313.97|307.97|313.96|307.96|0
1644420200000|2022-02-09 15:23:20|313.94|307.94|314.17|308.17|314.17|308.17|313.91|307.91|0
1644420210000|2022-02-09 15:23:30|314.14|308.14|314.17|308.17|314.17|308.17|314.14|308.14|0
1644420220000|2022-02-09 15:23:40|314.19|308.19|314.21|308.21|314.21|308.21|314.19|308.19|0
1644420230000|2022-02-09 15:23:50|314.16|308.16|314.23|308.23|314.23|308.23|314.16|308.16|0
1644420240000|2022-02-09 15:24:00|314.25|308.25|314.28|308.28|314.28|308.28|314.25|308.25|0
1644420250000|2022-02-09 15:24:10|314.27|308.27|314.27|308.27|314.27|308.27|314.27|308.27|0
1644420260000|2022-02-09 15:24:20|314.25|308.25|314.23|308.23|314.25|308.25|314.23|308.23|0
1644420270000|2022-02-09 15:24:30|314.21|308.21|314.21|308.21|314.21|308.21|314.19|308.19|0
1644420280000|2022-02-09 15:24:40|314.22|308.22|314.33|308.33|314.33|308.33|314.2|308.2|0
1644420290000|2022-02-09 15:24:50|314.35|308.35|314.35|308.35|314.35|308.35|314.35|308.35|0
1644420300000|2022-02-09 15:25:00|314.36|308.36|314.29|308.29|314.36|308.36|314.26|308.26|0
1644420310000|2022-02-09 15:25:10|314.28|308.28|314.45|308.45|314.45|308.45|314.28|308.28|0
1644420320000|2022-02-09 15:25:20|314.58|308.58|314.54|308.54|314.58|308.58|314.54|308.54|0
1644420330000|2022-02-09 15:25:30|314.55|308.55|314.53|308.53|314.57|308.57|314.53|308.53|0
1644420340000|2022-02-09 15:25:40|314.5|308.5|314.46|308.46|314.51|308.51|314.46|308.46|0
1644420350000|2022-02-09 15:25:50|314.47|308.47|314.49|308.49|314.49|308.49|314.47|308.47|0
1644420360000|2022-02-09 15:26:00|314.46|308.46|314.46|308.46|314.46|308.46|314.46|308.46|0
1644420370000|2022-02-09 15:26:10|314.5|308.5|314.79|308.79|314.79|308.79|314.5|308.5|0
1644420380000|2022-02-09 15:26:20|314.78|308.78|314.76|308.76|314.79|308.79|314.76|308.76|0
1644420390000|2022-02-09 15:26:30|314.75|308.75|314.7|308.7|314.75|308.75|314.69|308.69|0
1644420400000|2022-02-09 15:26:40|314.69|308.69|314.67|308.67|314.69|308.69|314.67|308.67|0
1644420410000|2022-02-09 15:26:50|314.77|308.77|314.77|308.77|314.77|308.77|314.77|308.77|0
1644420420000|2022-02-09 15:27:00|314.76|308.76|314.78|308.78|314.82|308.82|314.76|308.76|0
1644420430000|2022-02-09 15:27:10|314.77|308.77|314.64|308.64|314.78|308.78|314.59|308.59|0
1644420440000|2022-02-09 15:27:20|314.58|308.58|314.32|308.32|314.58|308.58|314.32|308.32|0
1644420450000|2022-02-09 15:27:30|314.25|308.25|313.94|307.94|314.25|308.25|313.93|307.93|0
1644420460000|2022-02-09 15:27:40|313.85|307.85|313.91|307.91|313.91|307.91|313.78|307.78|0
1644420470000|2022-02-09 15:27:50|313.94|307.94|313.84|307.84|313.94|307.94|313.81|307.81|0
1644420480000|2022-02-09 15:28:00|313.8|307.8|313.16|307.16|313.8|307.8|313.11|307.11|0
1644420490000|2022-02-09 15:28:10|313.08|307.08|313.16|307.16|313.16|307.16|313.08|307.08|0
1644420500000|2022-02-09 15:28:20|313.25|307.25|313.4|307.4|313.41|307.41|313.25|307.25|0
1644420510000|2022-02-09 15:28:30|313.37|307.37|313.44|307.44|313.44|307.44|313.31|307.31|0
1644420520000|2022-02-09 15:28:40|313.45|307.45|313.3|307.3|313.45|307.45|313.3|307.3|0
1644420530000|2022-02-09 15:28:50|313.24|307.24|313.02|307.02|313.24|307.24|312.99|306.99|0
1644420540000|2022-02-09 15:29:00|313.01|307.01|313.15|307.15|313.15|307.15|313.01|307.01|0
1644420550000|2022-02-09 15:29:10|313.13|307.13|312.97|306.97|313.13|307.13|312.97|306.97|0
1644420560000|2022-02-09 15:29:20|312.93|306.93|313.14|307.14|313.14|307.14|312.93|306.93|0
1644420570000|2022-02-09 15:29:30|313.13|307.13|313.11|307.11|313.13|307.13|313.1|307.1|0
1644420580000|2022-02-09 15:29:40|313.24|307.24|313.21|307.21|313.28|307.28|313.21|307.21|0
1644420590000|2022-02-09 15:29:50|313.24|307.24|313.42|307.42|313.42|307.42|313.24|307.24|0
1644420600000|2022-02-09 15:30:00|313.39|307.39|313.42|307.42|313.42|307.42|313.39|307.39|0
1644420610000|2022-02-09 15:30:10|313.48|307.48|313.51|307.51|313.54|307.54|313.48|307.48|0
1644420620000|2022-02-09 15:30:20|313.5|307.5|313.63|307.63|313.63|307.63|313.48|307.48|0
1644420630000|2022-02-09 15:30:30|313.62|307.62|313.67|307.67|313.69|307.69|313.62|307.62|0
1644420640000|2022-02-09 15:30:40|313.68|307.68|313.67|307.67|313.7|307.7|313.67|307.67|0
1644420650000|2022-02-09 15:30:50|313.66|307.66|313.84|307.84|313.84|307.84|313.66|307.66|0
1644420660000|2022-02-09 15:31:00|313.85|307.85|313.99|307.99|314.03|308.03|313.85|307.85|0
1644420670000|2022-02-09 15:31:10|314.03|308.03|313.9|307.9|314.07|308.07|313.87|307.87|0
1644420680000|2022-02-09 15:31:20|313.86|307.86|313.8|307.8|313.86|307.86|313.79|307.79|0
1644420690000|2022-02-09 15:31:30|313.81|307.81|313.82|307.82|313.82|307.82|313.81|307.81|0
1644420700000|2022-02-09 15:31:40|313.83|307.83|313.86|307.86|313.86|307.86|313.83|307.83|0
1644420710000|2022-02-09 15:31:50|313.92|307.92|314.01|308.01|314.01|308.01|313.89|307.89|0
1644420720000|2022-02-09 15:32:00|314.02|308.02|314.12|308.12|314.13|308.13|314.02|308.02|0
1644420730000|2022-02-09 15:32:10|314.11|308.11|314.26|308.26|314.27|308.27|314.11|308.11|0
1644420740000|2022-02-09 15:32:20|314.29|308.29|314.29|308.29|314.29|308.29|314.24|308.24|0
1644420750000|2022-02-09 15:32:30|314.31|308.31|314.63|308.63|314.63|308.63|314.31|308.31|0
1644420760000|2022-02-09 15:32:40|314.71|308.71|315.07|309.07|315.1|309.1|314.71|308.71|0
1644420770000|2022-02-09 15:32:50|315.11|309.11|315.14|309.14|315.18|309.18|315.1|309.1|0
1644420780000|2022-02-09 15:33:00|315.24|309.24|315.34|309.34|315.34|309.34|315.24|309.24|0
1644420790000|2022-02-09 15:33:10|315.35|309.35|315.35|309.35|315.35|309.35|315.3|309.3|0
1644420800000|2022-02-09 15:33:20|315.34|309.34|315.37|309.37|315.37|309.37|315.29|309.29|0
1644420810000|2022-02-09 15:33:30|315.4|309.4|315.51|309.51|315.51|309.51|315.4|309.4|0
1644420820000|2022-02-09 15:33:40|315.48|309.48|315.45|309.45|315.49|309.49|315.45|309.45|0
1644420830000|2022-02-09 15:33:50|315.44|309.44|315.46|309.46|315.46|309.46|315.42|309.42|0
1644420840000|2022-02-09 15:34:00|315.44|309.44|315.41|309.41|315.44|309.44|315.4|309.4|0
1644420850000|2022-02-09 15:34:10|315.42|309.42|315.38|309.38|315.45|309.45|315.38|309.38|0
1644420860000|2022-02-09 15:34:20|315.39|309.39|315.27|309.27|315.39|309.39|315.23|309.23|0
1644420870000|2022-02-09 15:34:30|315.28|309.28|315.29|309.29|315.29|309.29|315.26|309.26|0
1644420880000|2022-02-09 15:34:40|315.26|309.26|314.99|308.99|315.26|309.26|314.99|308.99|0
1644420890000|2022-02-09 15:34:50|315.04|309.04|315.01|309.01|315.09|309.09|315.01|309.01|0
1644420900000|2022-02-09 15:35:00|315.04|309.04|315.08|309.08|315.1|309.1|315.04|309.04|0
1644420910000|2022-02-09 15:35:10|315.11|309.11|315.13|309.13|315.16|309.16|315.11|309.11|0
1644420920000|2022-02-09 15:35:20|315.14|309.14|315.2|309.2|315.2|309.2|315.13|309.13|0
1644420930000|2022-02-09 15:35:30|315.21|309.21|315.21|309.21|315.23|309.23|315.19|309.19|0
1644420940000|2022-02-09 15:35:40|315.26|309.26|315.4|309.4|315.4|309.4|315.26|309.26|0
1644420950000|2022-02-09 15:35:50|315.34|309.34|315.39|309.39|315.39|309.39|315.34|309.34|0
1644420960000|2022-02-09 15:36:00|315.41|309.41|315.56|309.56|315.56|309.56|315.41|309.41|0
1644420970000|2022-02-09 15:36:10|315.57|309.57|315.6|309.6|315.61|309.61|315.57|309.57|0
1644420980000|2022-02-09 15:36:20|315.59|309.59|315.56|309.56|315.62|309.62|315.56|309.56|0
1644420990000|2022-02-09 15:36:30|315.55|309.55|315.66|309.66|315.66|309.66|315.54|309.54|0
1644421000000|2022-02-09 15:36:40|315.6|309.6|315.59|309.59|315.61|309.61|315.59|309.59|0
1644421010000|2022-02-09 15:36:50|315.62|309.62|315.63|309.63|315.63|309.63|315.62|309.62|0
1644421020000|2022-02-09 15:37:00|315.66|309.66|315.66|309.66|315.69|309.69|315.66|309.66|0
1644421030000|2022-02-09 15:37:10|315.65|309.65|315.72|309.72|315.72|309.72|315.64|309.64|0
1644421040000|2022-02-09 15:37:20|315.75|309.75|315.77|309.77|315.77|309.77|315.74|309.74|0
1644421050000|2022-02-09 15:37:30|315.78|309.78|315.68|309.68|315.84|309.84|315.68|309.68|0
1644421060000|2022-02-09 15:37:40|315.71|309.71|315.71|309.71|315.71|309.71|315.71|309.71|0
1644421070000|2022-02-09 15:37:50|315.72|309.72|315.75|309.75|315.75|309.75|315.72|309.72|0
1644421080000|2022-02-09 15:38:00|315.76|309.76|315.78|309.78|315.78|309.78|315.76|309.76|0
1644421090000|2022-02-09 15:38:10|315.81|309.81|315.79|309.79|315.81|309.81|315.79|309.79|0
1644421100000|2022-02-09 15:38:20|315.81|309.81|315.69|309.69|315.81|309.81|315.69|309.69|0
1644421110000|2022-02-09 15:38:30|315.72|309.72|315.74|309.74|315.75|309.75|315.72|309.72|0
1644421120000|2022-02-09 15:38:40|315.82|309.82|315.84|309.84|315.84|309.84|315.82|309.82|0
1644421130000|2022-02-09 15:38:50|315.83|309.83|315.73|309.73|315.83|309.83|315.72|309.72|0
1644421140000|2022-02-09 15:39:00|315.72|309.72|315.68|309.68|315.72|309.72|315.68|309.68|0
1644421150000|2022-02-09 15:39:10|315.69|309.69|315.66|309.66|315.69|309.69|315.61|309.61|0
1644421160000|2022-02-09 15:39:20|315.73|309.73|315.72|309.72|315.78|309.78|315.72|309.72|0
1644421170000|2022-02-09 15:39:30|315.64|309.64|315.64|309.64|315.64|309.64|315.58|309.58|0
1644421180000|2022-02-09 15:39:40|315.65|309.65|315.59|309.59|315.65|309.65|315.59|309.59|0
1644421190000|2022-02-09 15:39:50|315.58|309.58|315.61|309.61|315.64|309.64|315.58|309.58|0
1644421200000|2022-02-09 15:40:00|315.59|309.59|315.52|309.52|315.59|309.59|315.52|309.52|0
1644421220000|2022-02-09 15:40:20|315.48|309.48|315.36|309.36|315.48|309.48|315.36|309.36|0
1644421230000|2022-02-09 15:40:30|315.37|309.37|315.3|309.3|315.37|309.37|315.3|309.3|0
1644421240000|2022-02-09 15:40:40|315.36|309.36|315.33|309.33|315.36|309.36|315.33|309.33|0
1644421250000|2022-02-09 15:40:50|315.34|309.34|315.39|309.39|315.4|309.4|315.34|309.34|0
1644421260000|2022-02-09 15:41:00|315.4|309.4|315.41|309.41|315.41|309.41|315.4|309.4|0
1644421270000|2022-02-09 15:41:10|315.57|309.57|315.57|309.57|315.57|309.57|315.57|309.57|0
1644421290000|2022-02-09 15:41:30|315.51|309.51|315.51|309.51|315.51|309.51|315.51|309.51|0
1644421300000|2022-02-09 15:41:40|315.41|309.41|315.41|309.41|315.41|309.41|315.41|309.41|0
1644421320000|2022-02-09 15:42:00|315.45|309.45|315.44|309.44|315.45|309.45|315.44|309.44|0
1644421330000|2022-02-09 15:42:10|315.46|309.46|315.46|309.46|315.46|309.46|315.46|309.46|0
1644421340000|2022-02-09 15:42:20|315.47|309.47|315.47|309.47|315.47|309.47|315.47|309.47|0
1644421350000|2022-02-09 15:42:30|315.43|309.43|315.43|309.43|315.43|309.43|315.43|309.43|0
1644421360000|2022-02-09 15:42:40|315.44|309.44|315.44|309.44|315.44|309.44|315.43|309.43|0
1644421370000|2022-02-09 15:42:50|315.38|309.38|315.36|309.36|315.38|309.38|315.36|309.36|0
1644421380000|2022-02-09 15:43:00|315.29|309.29|315.23|309.23|315.29|309.29|315.21|309.21|0
1644421390000|2022-02-09 15:43:10|315.21|309.21|315.26|309.26|315.26|309.26|315.21|309.21|0
1644421400000|2022-02-09 15:43:20|315.29|309.29|315.32|309.32|315.32|309.32|315.29|309.29|0
1644421410000|2022-02-09 15:43:30|315.19|309.19|315.19|309.19|315.19|309.19|315.19|309.19|0
1644421420000|2022-02-09 15:43:40|315.11|309.11|315.08|309.08|315.11|309.11|315.08|309.08|0
1644421430000|2022-02-09 15:43:50|315.06|309.06|315.11|309.11|315.11|309.11|315.06|309.06|0
1644421440000|2022-02-09 15:44:00|315.12|309.12|315.11|309.11|315.12|309.12|315.11|309.11|0
1644421450000|2022-02-09 15:44:10|315.09|309.09|315.08|309.08|315.09|309.09|315.04|309.04|0
1644421460000|2022-02-09 15:44:20|315.05|309.05|314.87|308.87|315.05|309.05|314.87|308.87|0
1644421470000|2022-02-09 15:44:30|314.84|308.84|314.89|308.89|314.9|308.9|314.84|308.84|0
1644421480000|2022-02-09 15:44:40|314.9|308.9|314.85|308.85|314.9|308.9|314.85|308.85|0
1644421490000|2022-02-09 15:44:50|314.88|308.88|314.88|308.88|314.88|308.88|314.88|308.88|0
1644421500000|2022-02-09 15:45:00|314.85|308.85|314.86|308.86|314.86|308.86|314.85|308.85|0
1644421510000|2022-02-09 15:45:10|314.85|308.85|314.82|308.82|314.85|308.85|314.8|308.8|0
1644421520000|2022-02-09 15:45:20|314.8|308.8|314.8|308.8|314.8|308.8|314.8|308.8|0
1644421530000|2022-02-09 15:45:30|314.89|308.89|314.76|308.76|314.89|308.89|314.75|308.75|0
1644421540000|2022-02-09 15:45:40|314.78|308.78|314.78|308.78|314.78|308.78|314.78|308.78|0
1644421550000|2022-02-09 15:45:50|314.84|308.84|314.89|308.89|314.89|308.89|314.84|308.84|0
1644421560000|2022-02-09 15:46:00|314.9|308.9|314.93|308.93|314.93|308.93|314.9|308.9|0
1644421570000|2022-02-09 15:46:10|314.92|308.92|314.76|308.76|314.92|308.92|314.76|308.76|0
1644421580000|2022-02-09 15:46:20|314.79|308.79|314.78|308.78|314.79|308.79|314.78|308.78|0
1644421590000|2022-02-09 15:46:30|314.77|308.77|314.79|308.79|314.79|308.79|314.77|308.77|0
1644421600000|2022-02-09 15:46:40|314.93|308.93|314.86|308.86|314.93|308.93|314.86|308.86|0
1644421610000|2022-02-09 15:46:50|314.87|308.87|314.86|308.86|314.87|308.87|314.86|308.86|0
1644421620000|2022-02-09 15:47:00|314.85|308.85|314.94|308.94|314.94|308.94|314.85|308.85|0
1644421630000|2022-02-09 15:47:10|314.95|308.95|314.97|308.97|314.97|308.97|314.95|308.95|0
1644421640000|2022-02-09 15:47:20|314.94|308.94|314.97|308.97|314.97|308.97|314.94|308.94|0
1644421650000|2022-02-09 15:47:30|315|309|314.99|308.99|315.01|309.01|314.98|308.98|0
1644421660000|2022-02-09 15:47:40|315|309|314.97|308.97|315|309|314.97|308.97|0
1644421670000|2022-02-09 15:47:50|314.95|308.95|314.95|308.95|314.95|308.95|314.95|308.95|0
1644421680000|2022-02-09 15:48:00|314.94|308.94|314.94|308.94|314.94|308.94|314.94|308.94|0
1644421690000|2022-02-09 15:48:10|314.92|308.92|314.78|308.78|314.92|308.92|314.78|308.78|0
1644421700000|2022-02-09 15:48:20|314.8|308.8|314.74|308.74|314.8|308.8|314.73|308.73|0
1644421710000|2022-02-09 15:48:30|314.83|308.83|314.83|308.83|314.83|308.83|314.83|308.83|0
1644421740000|2022-02-09 15:49:00|314.82|308.82|314.8|308.8|314.97|308.97|314.8|308.8|0
1644421750000|2022-02-09 15:49:10|314.83|308.83|314.98|308.98|314.98|308.98|314.82|308.82|0
1644421760000|2022-02-09 15:49:20|314.97|308.97|314.97|308.97|314.98|308.98|314.97|308.97|0
1644421770000|2022-02-09 15:49:30|314.99|308.99|314.92|308.92|314.99|308.99|314.92|308.92|0
1644421780000|2022-02-09 15:49:40|314.9|308.9|314.89|308.89|314.9|308.9|314.89|308.89|0
1644421790000|2022-02-09 15:49:50|314.9|308.9|314.89|308.89|314.9|308.9|314.89|308.89|0
1644421800000|2022-02-09 15:50:00|314.87|308.87|314.98|308.98|314.98|308.98|314.87|308.87|0
1644421810000|2022-02-09 15:50:10|315.02|309.02|315.02|309.02|315.04|309.04|315|309|0
1644421820000|2022-02-09 15:50:20|315.04|309.04|315.08|309.08|315.08|309.08|315.04|309.04|0
1644421830000|2022-02-09 15:50:30|315.19|309.19|315.23|309.23|315.23|309.23|315.19|309.19|0
1644421840000|2022-02-09 15:50:40|315.24|309.24|315.24|309.24|315.25|309.25|315.23|309.23|0
1644421850000|2022-02-09 15:50:50|315.27|309.27|315.19|309.19|315.27|309.27|315.19|309.19|0
1644421860000|2022-02-09 15:51:00|315.23|309.23|315.2|309.2|315.23|309.23|315.2|309.2|0
1644421870000|2022-02-09 15:51:10|315.23|309.23|315.41|309.41|315.41|309.41|315.23|309.23|0
1644421880000|2022-02-09 15:51:20|315.42|309.42|315.4|309.4|315.42|309.42|315.4|309.4|0
1644421890000|2022-02-09 15:51:30|315.37|309.37|315.42|309.42|315.42|309.42|315.37|309.37|0
1644421900000|2022-02-09 15:51:40|315.44|309.44|315.44|309.44|315.44|309.44|315.44|309.44|0
1644421910000|2022-02-09 15:51:50|315.45|309.45|315.53|309.53|315.53|309.53|315.44|309.44|0
1644421920000|2022-02-09 15:52:00|315.5|309.5|315.47|309.47|315.5|309.5|315.46|309.46|0
1644421930000|2022-02-09 15:52:10|315.46|309.46|315.5|309.5|315.5|309.5|315.46|309.46|0
1644421940000|2022-02-09 15:52:20|315.49|309.49|315.48|309.48|315.49|309.49|315.48|309.48|0
1644421950000|2022-02-09 15:52:30|315.44|309.44|315.33|309.33|315.45|309.45|315.33|309.33|0
1644421960000|2022-02-09 15:52:40|315.36|309.36|315.36|309.36|315.36|309.36|315.35|309.35|0
1644421970000|2022-02-09 15:52:50|315.37|309.37|315.39|309.39|315.41|309.41|315.37|309.37|0
1644421980000|2022-02-09 15:53:00|315.4|309.4|315.52|309.52|315.52|309.52|315.39|309.39|0
1644421990000|2022-02-09 15:53:10|315.58|309.58|315.58|309.58|315.58|309.58|315.56|309.56|0
1644422000000|2022-02-09 15:53:20|315.55|309.55|315.55|309.55|315.56|309.56|315.55|309.55|0
1644422010000|2022-02-09 15:53:30|315.56|309.56|315.52|309.52|315.6|309.6|315.52|309.52|0
1644422020000|2022-02-09 15:53:40|315.4|309.4|315.36|309.36|315.47|309.47|315.36|309.36|0
1644422030000|2022-02-09 15:53:50|315.35|309.35|314.88|308.88|315.35|309.35|314.88|308.88|0
1644422040000|2022-02-09 15:54:00|314.89|308.89|314.89|308.89|314.89|308.89|314.88|308.88|0
1644422050000|2022-02-09 15:54:10|314.81|308.81|314.86|308.86|314.86|308.86|314.76|308.76|0
1644422060000|2022-02-09 15:54:20|314.87|308.87|314.87|308.87|314.87|308.87|314.85|308.85|0
1644422070000|2022-02-09 15:54:30|314.92|308.92|314.93|308.93|314.93|308.93|314.85|308.85|0
1644422080000|2022-02-09 15:54:40|314.94|308.94|314.94|308.94|314.98|308.98|314.94|308.94|0
1644422090000|2022-02-09 15:54:50|314.95|308.95|314.94|308.94|314.96|308.96|314.9|308.9|0
1644422100000|2022-02-09 15:55:00|314.91|308.91|314.88|308.88|314.91|308.91|314.88|308.88|0
1644422110000|2022-02-09 15:55:10|314.89|308.89|314.89|308.89|314.89|308.89|314.89|308.89|0
1644422120000|2022-02-09 15:55:20|314.87|308.87|314.87|308.87|314.87|308.87|314.87|308.87|0
1644422130000|2022-02-09 15:55:30|314.9|308.9|314.79|308.79|314.9|308.9|314.79|308.79|0
1644422140000|2022-02-09 15:55:40|314.82|308.82|314.83|308.83|314.83|308.83|314.82|308.82|0
1644422150000|2022-02-09 15:55:50|314.84|308.84|314.82|308.82|314.85|308.85|314.82|308.82|0
1644422160000|2022-02-09 15:56:00|314.85|308.85|314.87|308.87|314.87|308.87|314.85|308.85|0
1644422170000|2022-02-09 15:56:10|314.86|308.86|314.83|308.83|314.86|308.86|314.82|308.82|0
1644422180000|2022-02-09 15:56:20|314.94|308.94|314.93|308.93|314.94|308.94|314.91|308.91|0
1644422190000|2022-02-09 15:56:30|314.94|308.94|314.94|308.94|314.94|308.94|314.94|308.94|0
1644422200000|2022-02-09 15:56:40|314.95|308.95|314.99|308.99|314.99|308.99|314.93|308.93|0
1644422210000|2022-02-09 15:56:50|315.02|309.02|315|309|315.09|309.09|315|309|0
1644422220000|2022-02-09 15:57:00|314.94|308.94|314.94|308.94|314.94|308.94|314.94|308.94|0
1644422230000|2022-02-09 15:57:10|314.99|308.99|314.99|308.99|315.02|309.02|314.99|308.99|0
1644422240000|2022-02-09 15:57:20|315.01|309.01|314.98|308.98|315.01|309.01|314.98|308.98|0
1644422250000|2022-02-09 15:57:30|314.99|308.99|315.14|309.14|315.14|309.14|314.99|308.99|0
1644422260000|2022-02-09 15:57:40|315.16|309.16|315.29|309.29|315.29|309.29|315.15|309.15|0
1644422270000|2022-02-09 15:57:50|315.34|309.34|315.35|309.35|315.35|309.35|315.3|309.3|0
1644422280000|2022-02-09 15:58:00|315.36|309.36|315.36|309.36|315.36|309.36|315.33|309.33|0
1644422290000|2022-02-09 15:58:10|315.33|309.33|315.35|309.35|315.35|309.35|315.3|309.3|0
1644422300000|2022-02-09 15:58:20|315.37|309.37|315.35|309.35|315.38|309.38|315.35|309.35|0
1644422310000|2022-02-09 15:58:30|315.36|309.36|315.38|309.38|315.38|309.38|315.36|309.36|0
1644422320000|2022-02-09 15:58:40|315.47|309.47|315.47|309.47|315.47|309.47|315.47|309.47|0
1644422330000|2022-02-09 15:58:50|315.48|309.48|315.34|309.34|315.48|309.48|315.33|309.33|0
1644422340000|2022-02-09 15:59:00|315.26|309.26|315.26|309.26|315.27|309.27|315.24|309.24|0
1644422350000|2022-02-09 15:59:10|315.23|309.23|315.31|309.31|315.31|309.31|315.23|309.23|0
1644422360000|2022-02-09 15:59:20|315.32|309.32|315.27|309.27|315.32|309.32|315.26|309.26|0
1644422370000|2022-02-09 15:59:30|315.25|309.25|315.26|309.26|315.26|309.26|315.25|309.25|0
1644422380000|2022-02-09 15:59:40|315.27|309.27|315.31|309.31|315.36|309.36|315.23|309.23|0
1644422390000|2022-02-09 15:59:50|315.32|309.32|315.36|309.36|315.36|309.36|315.32|309.32|0
1644422400000|2022-02-09 16:00:00|315.35|309.35|315.48|309.48|315.49|309.49|315.35|309.35|0
1644422410000|2022-02-09 16:00:10|315.49|309.49|315.56|309.56|315.59|309.59|315.49|309.49|0
1644422420000|2022-02-09 16:00:20|315.53|309.53|315.68|309.68|315.69|309.69|315.53|309.53|0
1644422430000|2022-02-09 16:00:30|315.7|309.7|315.7|309.7|315.7|309.7|315.7|309.7|0
1644422440000|2022-02-09 16:00:40|315.71|309.71|315.75|309.75|315.75|309.75|315.71|309.71|0
1644422450000|2022-02-09 16:00:50|315.78|309.78|315.78|309.78|315.78|309.78|315.77|309.77|0
1644422470000|2022-02-09 16:01:10|315.83|309.83|315.84|309.84|315.84|309.84|315.8|309.8|0
1644422480000|2022-02-09 16:01:20|315.88|309.88|316.03|310.03|316.03|310.03|315.88|309.88|0
1644422490000|2022-02-09 16:01:30|316.04|310.04|316.04|310.04|316.04|310.04|316.01|310.01|0
1644422500000|2022-02-09 16:01:40|316.05|310.05|316.13|310.13|316.13|310.13|316.05|310.05|0
1644422510000|2022-02-09 16:01:50|316.12|310.12|316|310|316.12|310.12|316|310|0
1644422520000|2022-02-09 16:02:00|315.97|309.97|316.12|310.12|316.12|310.12|315.97|309.97|0
1644422530000|2022-02-09 16:02:10|316.15|310.15|316.26|310.26|316.26|310.26|316.14|310.14|0
1644422540000|2022-02-09 16:02:20|316.32|310.32|316.34|310.34|316.35|310.35|316.32|310.32|0
1644422550000|2022-02-09 16:02:30|316.37|310.37|316.43|310.43|316.43|310.43|316.37|310.37|0
1644422560000|2022-02-09 16:02:40|316.4|310.4|316.51|310.51|316.51|310.51|316.4|310.4|0
1644422570000|2022-02-09 16:02:50|316.52|310.52|316.59|310.59|316.59|310.59|316.51|310.51|0
1644422580000|2022-02-09 16:03:00|316.58|310.58|316.56|310.56|316.59|310.59|316.56|310.56|0
1644422590000|2022-02-09 16:03:10|316.55|310.55|316.67|310.67|316.67|310.67|316.54|310.54|0
1644422600000|2022-02-09 16:03:20|316.68|310.68|316.69|310.69|316.7|310.7|316.68|310.68|0
1644422610000|2022-02-09 16:03:30|316.7|310.7|316.67|310.67|316.71|310.71|316.66|310.66|0
1644422620000|2022-02-09 16:03:40|316.7|310.7|316.78|310.78|316.78|310.78|316.69|310.69|0
1644422630000|2022-02-09 16:03:50|316.71|310.71|316.83|310.83|316.83|310.83|316.71|310.71|0
1644422640000|2022-02-09 16:04:00|316.82|310.82|316.82|310.82|316.83|310.83|316.82|310.82|0
1644422650000|2022-02-09 16:04:10|316.81|310.81|316.82|310.82|316.82|310.82|316.81|310.81|0
1644422660000|2022-02-09 16:04:20|316.76|310.76|316.78|310.78|316.78|310.78|316.74|310.74|0
1644422670000|2022-02-09 16:04:30|316.83|310.83|316.93|310.93|316.93|310.93|316.83|310.83|0
1644422680000|2022-02-09 16:04:40|316.97|310.97|316.96|310.96|316.99|310.99|316.96|310.96|0
1644422690000|2022-02-09 16:04:50|316.97|310.97|316.95|310.95|316.99|310.99|316.95|310.95|0
1644422700000|2022-02-09 16:05:00|316.92|310.92|316.97|310.97|316.97|310.97|316.91|310.91|0
1644422710000|2022-02-09 16:05:10|316.94|310.94|316.94|310.94|316.95|310.95|316.94|310.94|0
1644422720000|2022-02-09 16:05:20|316.95|310.95|316.88|310.88|316.95|310.95|316.88|310.88|0
1644422730000|2022-02-09 16:05:30|316.87|310.87|316.85|310.85|316.87|310.87|316.83|310.83|0
1644422740000|2022-02-09 16:05:40|316.87|310.87|316.99|310.99|316.99|310.99|316.87|310.87|0
1644422750000|2022-02-09 16:05:50|316.96|310.96|317.05|311.05|317.05|311.05|316.95|310.95|0
1644422760000|2022-02-09 16:06:00|317.06|311.06|317.13|311.13|317.14|311.14|317.06|311.06|0
1644422770000|2022-02-09 16:06:10|317.14|311.14|317.13|311.13|317.14|311.14|317.1|311.1|0
1644422780000|2022-02-09 16:06:20|317.12|311.12|317.17|311.17|317.17|311.17|317.12|311.12|0
1644422790000|2022-02-09 16:06:30|317.15|311.15|317.18|311.18|317.18|311.18|317.15|311.15|0
1644422800000|2022-02-09 16:06:40|317.15|311.15|317.15|311.15|317.15|311.15|317.15|311.15|0
1644422810000|2022-02-09 16:06:50|317.16|311.16|317.06|311.06|317.16|311.16|317.06|311.06|0
1644422820000|2022-02-09 16:07:00|317.08|311.08|316.98|310.98|317.08|311.08|316.98|310.98|0
1644422830000|2022-02-09 16:07:10|316.93|310.93|316.85|310.85|316.93|310.93|316.85|310.85|0
1644422840000|2022-02-09 16:07:20|316.83|310.83|316.76|310.76|316.83|310.83|316.75|310.75|0
1644422850000|2022-02-09 16:07:30|316.74|310.74|316.77|310.77|316.77|310.77|316.74|310.74|0
1644422860000|2022-02-09 16:07:40|316.89|310.89|316.76|310.76|316.92|310.92|316.76|310.76|0
1644422870000|2022-02-09 16:07:50|316.78|310.78|316.89|310.89|316.89|310.89|316.78|310.78|0
1644422880000|2022-02-09 16:08:00|316.88|310.88|316.89|310.89|316.9|310.9|316.88|310.88|0
1644422890000|2022-02-09 16:08:10|316.93|310.93|317.09|311.09|317.09|311.09|316.93|310.93|0
1644422900000|2022-02-09 16:08:20|317.1|311.1|317.09|311.09|317.1|311.1|317.09|311.09|0
1644422910000|2022-02-09 16:08:30|317.08|311.08|317.05|311.05|317.08|311.08|317.03|311.03|0
1644422920000|2022-02-09 16:08:40|317.1|311.1|317.08|311.08|317.1|311.1|317.08|311.08|0
1644422930000|2022-02-09 16:08:50|317.17|311.17|317.23|311.23|317.23|311.23|317.17|311.17|0
1644422940000|2022-02-09 16:09:00|317.25|311.25|317.38|311.38|317.38|311.38|317.25|311.25|0
1644422950000|2022-02-09 16:09:10|317.39|311.39|317.53|311.53|317.53|311.53|317.39|311.39|0
1644422960000|2022-02-09 16:09:20|317.56|311.56|317.59|311.59|317.59|311.59|317.45|311.45|0
1644422970000|2022-02-09 16:09:30|317.6|311.6|317.7|311.7|317.76|311.76|317.6|311.6|0
1644422980000|2022-02-09 16:09:40|317.64|311.64|317.72|311.72|317.72|311.72|317.59|311.59|0
1644422990000|2022-02-09 16:09:50|317.73|311.73|317.69|311.69|317.73|311.73|317.66|311.66|0
1644423000000|2022-02-09 16:10:00|317.72|311.72|317.75|311.75|317.77|311.77|317.72|311.72|0
1644423010000|2022-02-09 16:10:10|317.8|311.8|317.79|311.79|317.81|311.81|317.79|311.79|0
1644423020000|2022-02-09 16:10:20|317.84|311.84|317.85|311.85|317.85|311.85|317.84|311.84|0
1644423030000|2022-02-09 16:10:30|317.86|311.86|317.85|311.85|317.88|311.88|317.85|311.85|0
1644423040000|2022-02-09 16:10:40|317.84|311.84|317.8|311.8|317.84|311.84|317.8|311.8|0
1644423050000|2022-02-09 16:10:50|317.81|311.81|317.89|311.89|317.89|311.89|317.81|311.81|0
1644423060000|2022-02-09 16:11:00|317.95|311.95|317.92|311.92|317.95|311.95|317.9|311.9|0
1644423070000|2022-02-09 16:11:10|317.99|311.99|318.13|312.13|318.13|312.13|317.94|311.94|0
1644423080000|2022-02-09 16:11:20|318.11|312.11|318.24|312.24|318.27|312.27|318.11|312.11|0
1644423090000|2022-02-09 16:11:30|318.25|312.25|318.16|312.16|318.25|312.25|318.16|312.16|0
1644423100000|2022-02-09 16:11:40|318.17|312.17|318.36|312.36|318.36|312.36|318.17|312.17|0
1644423110000|2022-02-09 16:11:50|318.44|312.44|318.44|312.44|318.44|312.44|318.44|312.44|0
1644423120000|2022-02-09 16:12:00|318.41|312.41|318.47|312.47|318.49|312.49|318.41|312.41|0
1644423130000|2022-02-09 16:12:10|318.44|312.44|318.5|312.5|318.5|312.5|318.44|312.44|0
1644423140000|2022-02-09 16:12:20|318.49|312.49|318.48|312.48|318.49|312.49|318.47|312.47|0
1644423150000|2022-02-09 16:12:30|318.42|312.42|318.51|312.51|318.51|312.51|318.41|312.41|0
1644423160000|2022-02-09 16:12:40|318.59|312.59|318.58|312.58|318.62|312.62|318.58|312.58|0
1644423170000|2022-02-09 16:12:50|318.57|312.57|318.53|312.53|318.62|312.62|318.53|312.53|0
1644423180000|2022-02-09 16:13:00|318.51|312.51|318.51|312.51|318.53|312.53|318.51|312.51|0
1644423190000|2022-02-09 16:13:10|318.53|312.53|318.49|312.49|318.53|312.53|318.47|312.47|0
1644423200000|2022-02-09 16:13:20|318.47|312.47|317.99|311.99|318.47|312.47|317.99|311.99|0
1644423210000|2022-02-09 16:13:30|318.05|312.05|317.99|311.99|318.05|312.05|317.99|311.99|0
1644423220000|2022-02-09 16:13:40|317.98|311.98|317.88|311.88|317.98|311.98|317.88|311.88|0
1644423230000|2022-02-09 16:13:50|317.89|311.89|317.88|311.88|317.89|311.89|317.88|311.88|0
1644423240000|2022-02-09 16:14:00|317.89|311.89|317.85|311.85|317.89|311.89|317.81|311.81|0
1644423250000|2022-02-09 16:14:10|317.86|311.86|317.86|311.86|317.9|311.9|317.86|311.86|0
1644423260000|2022-02-09 16:14:20|317.91|311.91|317.95|311.95|317.95|311.95|317.88|311.88|0
1644423270000|2022-02-09 16:14:30|317.98|311.98|317.95|311.95|317.98|311.98|317.93|311.93|0
1644423280000|2022-02-09 16:14:40|317.93|311.93|317.94|311.94|317.95|311.95|317.92|311.92|0
1644423290000|2022-02-09 16:14:50|317.93|311.93|317.83|311.83|317.93|311.93|317.83|311.83|0
1644423300000|2022-02-09 16:15:00|317.84|311.84|317.87|311.87|317.92|311.92|317.84|311.84|0
1644423310000|2022-02-09 16:15:10|317.86|311.86|317.88|311.88|317.88|311.88|317.85|311.85|0
1644423320000|2022-02-09 16:15:20|317.87|311.87|317.94|311.94|317.94|311.94|317.87|311.87|0
1644423330000|2022-02-09 16:15:30|317.92|311.92|317.93|311.93|317.93|311.93|317.92|311.92|0
1644423340000|2022-02-09 16:15:40|317.87|311.87|317.87|311.87|317.87|311.87|317.87|311.87|0
1644423350000|2022-02-09 16:15:50|317.86|311.86|317.89|311.89|317.92|311.92|317.86|311.86|0
1644423360000|2022-02-09 16:16:00|317.91|311.91|317.87|311.87|317.91|311.91|317.87|311.87|0
1644423370000|2022-02-09 16:16:10|317.88|311.88|317.73|311.73|317.9|311.9|317.7|311.7|0
1644423380000|2022-02-09 16:16:20|317.74|311.74|317.71|311.71|317.74|311.74|317.71|311.71|0
1644423390000|2022-02-09 16:16:30|317.72|311.72|317.64|311.64|317.75|311.75|317.64|311.64|0
1644423400000|2022-02-09 16:16:40|317.63|311.63|317.64|311.64|317.64|311.64|317.63|311.63|0
1644423410000|2022-02-09 16:16:50|317.63|311.63|317.59|311.59|317.64|311.64|317.59|311.59|0
1644423420000|2022-02-09 16:17:00|317.56|311.56|317.37|311.37|317.56|311.56|317.37|311.37|0
1644423430000|2022-02-09 16:17:10|317.38|311.38|317.3|311.3|317.38|311.38|317.3|311.3|0
1644423440000|2022-02-09 16:17:20|317.31|311.31|317.34|311.34|317.36|311.36|317.31|311.31|0
1644423450000|2022-02-09 16:17:30|317.28|311.28|317.27|311.27|317.29|311.29|317.26|311.26|0
1644423460000|2022-02-09 16:17:40|317.3|311.3|317.32|311.32|317.32|311.32|317.3|311.3|0
1644423470000|2022-02-09 16:17:50|317.29|311.29|317.23|311.23|317.29|311.29|317.23|311.23|0
1644423480000|2022-02-09 16:18:00|317.22|311.22|317.2|311.2|317.22|311.22|317.2|311.2|0
1644423490000|2022-02-09 16:18:10|317.23|311.23|317.19|311.19|317.23|311.23|317.19|311.19|0
1644423500000|2022-02-09 16:18:20|317.25|311.25|317.22|311.22|317.25|311.25|317.22|311.22|0
1644423510000|2022-02-09 16:18:30|317.27|311.27|317.27|311.27|317.27|311.27|317.27|311.27|0
1644423520000|2022-02-09 16:18:40|317.26|311.26|317.38|311.38|317.38|311.38|317.26|311.26|0
1644423530000|2022-02-09 16:18:50|317.36|311.36|317.42|311.42|317.42|311.42|317.35|311.35|0
1644423540000|2022-02-09 16:19:00|317.54|311.54|317.54|311.54|317.54|311.54|317.54|311.54|0
1644423550000|2022-02-09 16:19:10|317.55|311.55|317.66|311.66|317.66|311.66|317.55|311.55|0
1644423560000|2022-02-09 16:19:20|317.67|311.67|317.68|311.68|317.68|311.68|317.65|311.65|0
1644423570000|2022-02-09 16:19:30|317.76|311.76|317.78|311.78|317.78|311.78|317.76|311.76|0
1644423580000|2022-02-09 16:19:40|317.79|311.79|317.83|311.83|317.87|311.87|317.79|311.79|0
1644423590000|2022-02-09 16:19:50|317.84|311.84|317.85|311.85|317.85|311.85|317.81|311.81|0
1644423600000|2022-02-09 16:20:00|317.88|311.88|317.99|311.99|317.99|311.99|317.87|311.87|0
1644423610000|2022-02-09 16:20:10|317.93|311.93|318.01|312.01|318.01|312.01|317.93|311.93|0
1644423620000|2022-02-09 16:20:20|318.02|312.02|318.04|312.04|318.06|312.06|317.98|311.98|0
1644423630000|2022-02-09 16:20:30|318.07|312.07|318.11|312.11|318.11|312.11|318.06|312.06|0
1644423640000|2022-02-09 16:20:40|318.06|312.06|318.06|312.06|318.06|312.06|318.06|312.06|0
1644423650000|2022-02-09 16:20:50|318.09|312.09|318.1|312.1|318.1|312.1|318.09|312.09|0
1644423660000|2022-02-09 16:21:00|318.09|312.09|318.09|312.09|318.09|312.09|318.08|312.08|0
1644423670000|2022-02-09 16:21:10|318.1|312.1|318.34|312.34|318.34|312.34|318.1|312.1|0
1644423680000|2022-02-09 16:21:20|318.29|312.29|318.3|312.3|318.3|312.3|318.29|312.29|0
1644423690000|2022-02-09 16:21:30|318.29|312.29|318.29|312.29|318.29|312.29|318.29|312.29|0
1644423700000|2022-02-09 16:21:40|318.3|312.3|318.29|312.29|318.3|312.3|318.28|312.28|0
1644423710000|2022-02-09 16:21:50|318.26|312.26|318.45|312.45|318.45|312.45|318.26|312.26|0
1644423720000|2022-02-09 16:22:00|318.58|312.58|318.53|312.53|318.58|312.58|318.53|312.53|0
1644423730000|2022-02-09 16:22:10|318.56|312.56|318.64|312.64|318.64|312.64|318.56|312.56|0
1644423740000|2022-02-09 16:22:20|318.67|312.67|318.61|312.61|318.73|312.73|318.61|312.61|0
1644423750000|2022-02-09 16:22:30|318.59|312.59|318.74|312.74|318.74|312.74|318.59|312.59|0
1644423760000|2022-02-09 16:22:40|318.73|312.73|318.73|312.73|318.73|312.73|318.73|312.73|0
1644423770000|2022-02-09 16:22:50|318.72|312.72|318.72|312.72|318.72|312.72|318.72|312.72|0
1644423780000|2022-02-09 16:23:00|318.73|312.73|318.83|312.83|318.83|312.83|318.73|312.73|0
1644423790000|2022-02-09 16:23:10|318.84|312.84|318.89|312.89|318.89|312.89|318.84|312.84|0
1644423800000|2022-02-09 16:23:20|318.9|312.9|319.02|313.02|319.02|313.02|318.89|312.89|0
1644423810000|2022-02-09 16:23:30|319.06|313.06|319|313|319.08|313.08|319|313|0
1644423820000|2022-02-09 16:23:40|319.02|313.02|319.06|313.06|319.06|313.06|319.02|313.02|0
1644423830000|2022-02-09 16:23:50|319.23|313.23|319.29|313.29|319.29|313.29|319.23|313.23|0
1644423840000|2022-02-09 16:24:00|319.3|313.3|319.37|313.37|319.37|313.37|319.3|313.3|0
1644423850000|2022-02-09 16:24:10|319.34|313.34|319.34|313.34|319.34|313.34|319.33|313.33|0
1644423860000|2022-02-09 16:24:20|319.23|313.23|319.29|313.29|319.29|313.29|319.23|313.23|0
1644423870000|2022-02-09 16:24:30|319.28|313.28|319.29|313.29|319.29|313.29|319.28|313.28|0
1644423880000|2022-02-09 16:24:40|319.28|313.28|319.33|313.33|319.34|313.34|319.28|313.28|0
1644423890000|2022-02-09 16:24:50|319.34|313.34|319.33|313.33|319.34|313.34|319.33|313.33|0
1644423900000|2022-02-09 16:25:00|319.31|313.31|319.43|313.43|319.43|313.43|319.31|313.31|0
1644423910000|2022-02-09 16:25:10|319.4|313.4|319.44|313.44|319.45|313.45|319.4|313.4|0
1644423920000|2022-02-09 16:25:20|319.45|313.45|319.44|313.44|319.45|313.45|319.42|313.42|0
1644423940000|2022-02-09 16:25:40|319.4|313.4|319.43|313.43|319.43|313.43|319.4|313.4|0
1644423950000|2022-02-09 16:25:50|319.46|313.46|319.57|313.57|319.57|313.57|319.46|313.46|0
1644423960000|2022-02-09 16:26:00|319.66|313.66|319.68|313.68|319.72|313.72|319.66|313.66|0
1644423970000|2022-02-09 16:26:10|319.67|313.67|319.76|313.76|319.76|313.76|319.67|313.67|0
1644423980000|2022-02-09 16:26:20|319.79|313.79|319.76|313.76|319.85|313.85|319.76|313.76|0
1644423990000|2022-02-09 16:26:30|319.74|313.74|319.74|313.74|319.74|313.74|319.74|313.74|0
1644424000000|2022-02-09 16:26:40|319.77|313.77|319.78|313.78|319.78|313.78|319.77|313.77|0
1644424010000|2022-02-09 16:26:50|319.75|313.75|319.72|313.72|319.75|313.75|319.72|313.72|0
1644424020000|2022-02-09 16:27:00|319.74|313.74|319.75|313.75|319.75|313.75|319.73|313.73|0
1644424030000|2022-02-09 16:27:10|319.74|313.74|319.74|313.74|319.74|313.74|319.74|313.74|0
1644424040000|2022-02-09 16:27:20|319.75|313.75|319.78|313.78|319.78|313.78|319.72|313.72|0
1644424050000|2022-02-09 16:27:30|319.81|313.81|319.95|313.95|319.95|313.95|319.81|313.81|0
1644424060000|2022-02-09 16:27:40|320.01|314.01|320.01|314.01|320.01|314.01|320.01|314.01|0
1644424070000|2022-02-09 16:27:50|320|314|320.02|314.02|320.02|314.02|320|314|0
1644424080000|2022-02-09 16:28:00|320.01|314.01|320.13|314.13|320.13|314.13|320.01|314.01|0
1644424090000|2022-02-09 16:28:10|320.1|314.1|320.05|314.05|320.11|314.11|320.05|314.05|0
1644424100000|2022-02-09 16:28:20|320.02|314.02|320.04|314.04|320.05|314.05|320.02|314.02|0
1644424110000|2022-02-09 16:28:30|320.07|314.07|320.18|314.18|320.22|314.22|320.07|314.07|0
1644424120000|2022-02-09 16:28:40|320.19|314.19|320.33|314.33|320.33|314.33|320.19|314.19|0
1644424130000|2022-02-09 16:28:50|320.3|314.3|320.34|314.34|320.34|314.34|320.3|314.3|0
1644424140000|2022-02-09 16:29:00|320.37|314.37|320.37|314.37|320.37|314.37|320.36|314.36|0
1644424150000|2022-02-09 16:29:10|320.38|314.38|320.39|314.39|320.4|314.4|320.38|314.38|0
1644424160000|2022-02-09 16:29:20|320.35|314.35|320.37|314.37|320.37|314.37|320.35|314.35|0
1644424170000|2022-02-09 16:29:30|320.35|314.35|320.32|314.32|320.36|314.36|320.28|314.28|0
1644424180000|2022-02-09 16:29:40|320.33|314.33|320.23|314.23|320.34|314.34|320.23|314.23|0
1644424190000|2022-02-09 16:29:50|320.26|314.26|320.26|314.26|320.28|314.28|320.25|314.25|0
1644424200000|2022-02-09 16:30:00|320.25|314.25|320.27|314.27|320.32|314.32|320.22|314.22|0
1644424210000|2022-02-09 16:30:10|320.21|314.21|320.28|314.28|320.29|314.29|320.21|314.21|0
1644424220000|2022-02-09 16:30:20|320.29|314.29|320.2|314.2|320.29|314.29|320.2|314.2|0
1644424230000|2022-02-09 16:30:30|320.19|314.19|319.96|313.96|320.19|314.19|319.96|313.96|0
1644424240000|2022-02-09 16:30:40|319.95|313.95|319.86|313.86|319.96|313.96|319.86|313.86|0
1644424250000|2022-02-09 16:30:50|319.85|313.85|319.86|313.86|319.88|313.88|319.84|313.84|0
1644424260000|2022-02-09 16:31:00|319.88|313.88|319.86|313.86|319.98|313.98|319.86|313.86|0
1644424270000|2022-02-09 16:31:10|319.89|313.89|319.97|313.97|319.97|313.97|319.89|313.89|0
1644424280000|2022-02-09 16:31:20|320.05|314.05|320.03|314.03|320.05|314.05|320.03|314.03|0
1644424290000|2022-02-09 16:31:30|319.99|313.99|319.97|313.97|319.99|313.99|319.97|313.97|0
1644424300000|2022-02-09 16:31:40|320.02|314.02|320.03|314.03|320.04|314.04|320.01|314.01|0
1644424310000|2022-02-09 16:31:50|320.06|314.06|320.05|314.05|320.06|314.06|320.04|314.04|0
1644424320000|2022-02-09 16:32:00|320.06|314.06|319.9|313.9|320.07|314.07|319.9|313.9|0
1644424330000|2022-02-09 16:32:10|319.89|313.89|319.98|313.98|320.01|314.01|319.89|313.89|0
1644424340000|2022-02-09 16:32:20|319.97|313.97|319.97|313.97|319.97|313.97|319.94|313.94|0
1644424350000|2022-02-09 16:32:30|320|314|320.03|314.03|320.03|314.03|320|314|0
1644424360000|2022-02-09 16:32:40|320.02|314.02|320.02|314.02|320.05|314.05|319.99|313.99|0
1644424370000|2022-02-09 16:32:50|319.99|313.99|319.93|313.93|319.99|313.99|319.89|313.89|0
1644424380000|2022-02-09 16:33:00|319.92|313.92|319.92|313.92|319.92|313.92|319.92|313.92|0
1644424390000|2022-02-09 16:33:10|319.94|313.94|319.95|313.95|319.95|313.95|319.94|313.94|0
1644424400000|2022-02-09 16:33:20|319.98|313.98|319.96|313.96|319.99|313.99|319.96|313.96|0
1644424410000|2022-02-09 16:33:30|320.02|314.02|320.01|314.01|320.02|314.02|319.98|313.98|0
1644424420000|2022-02-09 16:33:40|320.02|314.02|320.15|314.15|320.15|314.15|320.02|314.02|0
1644424430000|2022-02-09 16:33:50|320.17|314.17|320.17|314.17|320.17|314.17|320.17|314.17|0
1644424440000|2022-02-09 16:34:00|320.21|314.21|320.17|314.17|320.22|314.22|320.17|314.17|0
1644424450000|2022-02-09 16:34:10|320.18|314.18|320.17|314.17|320.18|314.18|320.17|314.17|0
1644424460000|2022-02-09 16:34:20|320.18|314.18|320.16|314.16|320.18|314.18|320.16|314.16|0
1644424470000|2022-02-09 16:34:30|320.22|314.22|320.29|314.29|320.29|314.29|320.22|314.22|0
1644424480000|2022-02-09 16:34:40|320.26|314.26|320.25|314.25|320.28|314.28|320.24|314.24|0
1644424490000|2022-02-09 16:34:50|320.2|314.2|320.2|314.2|320.22|314.22|320.19|314.19|0
1644424500000|2022-02-09 16:35:00|320.17|314.17|320.21|314.21|320.21|314.21|320.17|314.17|0
1644424510000|2022-02-09 16:35:10|320.24|314.24|320.24|314.24|320.24|314.24|320.24|314.24|0
1644424520000|2022-02-09 16:35:20|320.25|314.25|320.24|314.24|320.25|314.25|320.21|314.21|0
1644424530000|2022-02-09 16:35:30|320.21|314.21|320.33|314.33|320.33|314.33|320.21|314.21|0
1644424540000|2022-02-09 16:35:40|320.36|314.36|320.41|314.41|320.41|314.41|320.36|314.36|0
1644424550000|2022-02-09 16:35:50|320.44|314.44|320.45|314.45|320.48|314.48|320.44|314.44|0
1644424560000|2022-02-09 16:36:00|320.47|314.47|320.47|314.47|320.47|314.47|320.47|314.47|0
1644424570000|2022-02-09 16:36:10|320.46|314.46|320.44|314.44|320.46|314.46|320.44|314.44|0
1644424580000|2022-02-09 16:36:20|320.41|314.41|320.41|314.41|320.41|314.41|320.38|314.38|0
1644424590000|2022-02-09 16:36:30|320.4|314.4|320.41|314.41|320.41|314.41|320.4|314.4|0
1644424600000|2022-02-09 16:36:40|320.4|314.4|320.4|314.4|320.43|314.43|320.4|314.4|0
1644424610000|2022-02-09 16:36:50|320.38|314.38|320.36|314.36|320.38|314.38|320.34|314.34|0
1644424620000|2022-02-09 16:37:00|320.34|314.34|320.37|314.37|320.38|314.38|320.34|314.34|0
1644424630000|2022-02-09 16:37:10|320.34|314.34|320.17|314.17|320.34|314.34|320.17|314.17|0
1644424640000|2022-02-09 16:37:20|320.16|314.16|320.17|314.17|320.2|314.2|320.16|314.16|0
1644424650000|2022-02-09 16:37:30|320.14|314.14|320.1|314.1|320.15|314.15|320.1|314.1|0
1644424660000|2022-02-09 16:37:40|320.06|314.06|319.84|313.84|320.06|314.06|319.84|313.84|0
1644424670000|2022-02-09 16:37:50|319.82|313.82|319.79|313.79|319.83|313.83|319.79|313.79|0
1644424680000|2022-02-09 16:38:00|319.83|313.83|319.81|313.81|319.87|313.87|319.81|313.81|0
1644424690000|2022-02-09 16:38:10|319.82|313.82|319.64|313.64|319.82|313.82|319.64|313.64|0
1644424700000|2022-02-09 16:38:20|319.67|313.67|319.67|313.67|319.72|313.72|319.66|313.66|0
1644424710000|2022-02-09 16:38:30|319.66|313.66|319.6|313.6|319.67|313.67|319.6|313.6|0
1644424720000|2022-02-09 16:38:40|319.59|313.59|319.68|313.68|319.68|313.68|319.56|313.56|0
1644424730000|2022-02-09 16:38:50|319.7|313.7|319.69|313.69|319.71|313.71|319.69|313.69|0
1644424740000|2022-02-09 16:39:00|319.7|313.7|319.79|313.79|319.79|313.79|319.7|313.7|0
1644424750000|2022-02-09 16:39:10|319.8|313.8|319.88|313.88|319.88|313.88|319.8|313.8|0
1644424760000|2022-02-09 16:39:20|319.86|313.86|319.92|313.92|319.93|313.93|319.86|313.86|0
1644424770000|2022-02-09 16:39:30|319.96|313.96|319.9|313.9|320|314|319.9|313.9|0
1644424780000|2022-02-09 16:39:40|319.91|313.91|319.9|313.9|319.94|313.94|319.89|313.89|0
1644424790000|2022-02-09 16:39:50|319.87|313.87|319.88|313.88|319.88|313.88|319.87|313.87|0
1644424800000|2022-02-09 16:40:00|319.89|313.89|319.96|313.96|319.96|313.96|319.89|313.89|0
1644424810000|2022-02-09 16:40:10|320.05|314.05|320.09|314.09|320.09|314.09|320.05|314.05|0
1644424820000|2022-02-09 16:40:20|320.12|314.12|320.05|314.05|320.14|314.14|320.05|314.05|0
1644424830000|2022-02-09 16:40:30|320.04|314.04|320.02|314.02|320.04|314.04|320.02|314.02|0
1644424840000|2022-02-09 16:40:40|320.03|314.03|319.99|313.99|320.05|314.05|319.99|313.99|0
1644424850000|2022-02-09 16:40:50|320|314|319.99|313.99|320|314|319.99|313.99|0
1644424860000|2022-02-09 16:41:00|319.96|313.96|319.94|313.94|319.96|313.96|319.92|313.92|0
1644424870000|2022-02-09 16:41:10|319.92|313.92|319.93|313.93|319.93|313.93|319.91|313.91|0
1644424880000|2022-02-09 16:41:20|319.92|313.92|319.94|313.94|320|314|319.92|313.92|0
1644424890000|2022-02-09 16:41:30|319.95|313.95|319.96|313.96|319.96|313.96|319.95|313.95|0
1644424900000|2022-02-09 16:41:40|320.01|314.01|320.03|314.03|320.03|314.03|320.01|314.01|0
1644424910000|2022-02-09 16:41:50|320|314|320.02|314.02|320.03|314.03|320|314|0
1644424920000|2022-02-09 16:42:00|320.08|314.08|320.07|314.07|320.08|314.08|320.07|314.07|0
1644424930000|2022-02-09 16:42:10|320.06|314.06|320.02|314.02|320.06|314.06|320.02|314.02|0
1644424940000|2022-02-09 16:42:20|319.96|313.96|319.97|313.97|319.97|313.97|319.96|313.96|0
1644424950000|2022-02-09 16:42:30|319.98|313.98|320.04|314.04|320.04|314.04|319.98|313.98|0
1644424960000|2022-02-09 16:42:40|320.03|314.03|320.04|314.04|320.04|314.04|320.02|314.02|0
1644424970000|2022-02-09 16:42:50|319.86|313.86|319.75|313.75|319.86|313.86|319.75|313.75|0
1644424980000|2022-02-09 16:43:00|319.69|313.69|319.79|313.79|319.8|313.8|319.69|313.69|0
1644424990000|2022-02-09 16:43:10|319.81|313.81|319.71|313.71|319.81|313.81|319.71|313.71|0
1644425000000|2022-02-09 16:43:20|319.68|313.68|319.69|313.69|319.7|313.7|319.67|313.67|0
1644425010000|2022-02-09 16:43:30|319.68|313.68|319.57|313.57|319.68|313.68|319.57|313.57|0
1644425020000|2022-02-09 16:43:40|319.58|313.58|319.59|313.59|319.59|313.59|319.58|313.58|0
1644425030000|2022-02-09 16:43:50|319.6|313.6|319.6|313.6|319.6|313.6|319.6|313.6|0
1644425040000|2022-02-09 16:44:00|319.63|313.63|319.57|313.57|319.64|313.64|319.57|313.57|0
1644425050000|2022-02-09 16:44:10|319.58|313.58|319.61|313.61|319.61|313.61|319.57|313.57|0
1644425060000|2022-02-09 16:44:20|319.62|313.62|319.54|313.54|319.62|313.62|319.54|313.54|0
1644425070000|2022-02-09 16:44:30|319.52|313.52|319.55|313.55|319.55|313.55|319.52|313.52|0
1644425080000|2022-02-09 16:44:40|319.51|313.51|319.48|313.48|319.57|313.57|319.48|313.48|0
1644425090000|2022-02-09 16:44:50|319.46|313.46|319.42|313.42|319.46|313.46|319.42|313.42|0
1644425100000|2022-02-09 16:45:00|319.44|313.44|319.5|313.5|319.5|313.5|319.44|313.44|0
1644425110000|2022-02-09 16:45:10|319.63|313.63|319.63|313.63|319.63|313.63|319.63|313.63|0
1644425120000|2022-02-09 16:45:20|319.69|313.69|319.72|313.72|319.72|313.72|319.69|313.69|0
1644425130000|2022-02-09 16:45:30|319.73|313.73|319.73|313.73|319.73|313.73|319.73|313.73|0
1644425150000|2022-02-09 16:45:50|319.74|313.74|319.73|313.73|319.74|313.74|319.73|313.73|0
1644425170000|2022-02-09 16:46:10|319.7|313.7|319.94|313.94|319.94|313.94|319.7|313.7|0
1644425180000|2022-02-09 16:46:20|319.96|313.96|320|314|320|314|319.96|313.96|0
1644425190000|2022-02-09 16:46:30|320.03|314.03|320.14|314.14|320.14|314.14|320.03|314.03|0
1644425200000|2022-02-09 16:46:40|320.11|314.11|320.2|314.2|320.23|314.23|320.11|314.11|0
1644425210000|2022-02-09 16:46:50|320.21|314.21|320.26|314.26|320.26|314.26|320.2|314.2|0
1644425220000|2022-02-09 16:47:00|320.27|314.27|320.25|314.25|320.27|314.27|320.2|314.2|0
1644425230000|2022-02-09 16:47:10|320.27|314.27|320.26|314.26|320.29|314.29|320.26|314.26|0
1644425240000|2022-02-09 16:47:20|320.27|314.27|320.27|314.27|320.27|314.27|320.27|314.27|0
1644425250000|2022-02-09 16:47:30|320.24|314.24|320.24|314.24|320.24|314.24|320.22|314.22|0
1644425260000|2022-02-09 16:47:40|320.27|314.27|320.26|314.26|320.27|314.27|320.26|314.26|0
1644425270000|2022-02-09 16:47:50|320.25|314.25|320.25|314.25|320.25|314.25|320.25|314.25|0
1644425280000|2022-02-09 16:48:00|320.24|314.24|320.25|314.25|320.25|314.25|320.19|314.19|0
1644425290000|2022-02-09 16:48:10|320.22|314.22|320.16|314.16|320.22|314.22|320.16|314.16|0
1644425300000|2022-02-09 16:48:20|320.15|314.15|320.08|314.08|320.15|314.15|320.08|314.08|0
1644425310000|2022-02-09 16:48:30|320.09|314.09|320|314|320.09|314.09|319.88|313.88|0
1644425320000|2022-02-09 16:48:40|319.99|313.99|320.08|314.08|320.08|314.08|319.99|313.99|0
1644425330000|2022-02-09 16:48:50|320.07|314.07|320.07|314.07|320.07|314.07|320.07|314.07|0
1644425340000|2022-02-09 16:49:00|320.11|314.11|320.11|314.11|320.11|314.11|320.11|314.11|0
1644425350000|2022-02-09 16:49:10|320.13|314.13|320.18|314.18|320.18|314.18|320.13|314.13|0
1644425360000|2022-02-09 16:49:20|320.2|314.2|320.23|314.23|320.23|314.23|320.2|314.2|0
1644425370000|2022-02-09 16:49:30|320.19|314.19|320.19|314.19|320.2|314.2|320.19|314.19|0
1644425380000|2022-02-09 16:49:40|320.2|314.2|320.19|314.19|320.2|314.2|320.19|314.19|0
1644425390000|2022-02-09 16:49:50|320.27|314.27|320.21|314.21|320.27|314.27|320.18|314.18|0
1644425400000|2022-02-09 16:50:00|320.24|314.24|320.5|314.5|320.5|314.5|320.24|314.24|0
1644425410000|2022-02-09 16:50:10|320.54|314.54|320.46|314.46|320.54|314.54|320.46|314.46|0
1644425420000|2022-02-09 16:50:20|320.41|314.41|320.37|314.37|320.46|314.46|320.37|314.37|0
1644425430000|2022-02-09 16:50:30|320.41|314.41|320.44|314.44|320.44|314.44|320.41|314.41|0
1644425440000|2022-02-09 16:50:40|320.47|314.47|320.43|314.43|320.47|314.47|320.43|314.43|0
1644425450000|2022-02-09 16:50:50|320.45|314.45|320.45|314.45|320.45|314.45|320.45|314.45|0
1644425460000|2022-02-09 16:51:00|320.46|314.46|320.47|314.47|320.47|314.47|320.46|314.46|0
1644425470000|2022-02-09 16:51:10|320.52|314.52|320.65|314.65|320.65|314.65|320.52|314.52|0
1644425480000|2022-02-09 16:51:20|320.68|314.68|320.64|314.64|320.68|314.68|320.64|314.64|0
1644425490000|2022-02-09 16:51:30|320.61|314.61|320.61|314.61|320.64|314.64|320.61|314.61|0
1644425500000|2022-02-09 16:51:40|320.62|314.62|320.65|314.65|320.65|314.65|320.61|314.61|0
1644425510000|2022-02-09 16:51:50|320.7|314.7|320.74|314.74|320.75|314.75|320.7|314.7|0
1644425520000|2022-02-09 16:52:00|320.77|314.77|320.77|314.77|320.77|314.77|320.77|314.77|0
1644425530000|2022-02-09 16:52:10|320.75|314.75|320.76|314.76|320.76|314.76|320.73|314.73|0
1644425540000|2022-02-09 16:52:20|320.74|314.74|320.74|314.74|320.74|314.74|320.74|314.74|0
1644425550000|2022-02-09 16:52:30|320.75|314.75|320.75|314.75|320.75|314.75|320.75|314.75|0
1644425560000|2022-02-09 16:52:40|320.72|314.72|320.76|314.76|320.77|314.77|320.72|314.72|0
1644425570000|2022-02-09 16:52:50|320.77|314.77|320.75|314.75|320.77|314.77|320.75|314.75|0
1644425580000|2022-02-09 16:53:00|320.72|314.72|320.66|314.66|320.72|314.72|320.66|314.66|0
1644425590000|2022-02-09 16:53:10|320.63|314.63|320.64|314.64|320.64|314.64|320.63|314.63|0
1644425600000|2022-02-09 16:53:20|320.62|314.62|320.57|314.57|320.63|314.63|320.57|314.57|0
1644425610000|2022-02-09 16:53:30|320.56|314.56|320.5|314.5|320.56|314.56|320.5|314.5|0
1644425620000|2022-02-09 16:53:40|320.54|314.54|320.54|314.54|320.54|314.54|320.54|314.54|0
1644425630000|2022-02-09 16:53:50|320.6|314.6|320.67|314.67|320.7|314.7|320.6|314.6|0
1644425640000|2022-02-09 16:54:00|320.62|314.62|320.4|314.4|320.62|314.62|320.4|314.4|0
1644425650000|2022-02-09 16:54:10|320.41|314.41|320.36|314.36|320.42|314.42|320.36|314.36|0
1644425660000|2022-02-09 16:54:20|320.35|314.35|320.36|314.36|320.36|314.36|320.35|314.35|0
1644425670000|2022-02-09 16:54:30|320.38|314.38|320.26|314.26|320.38|314.38|320.21|314.21|0
1644425680000|2022-02-09 16:54:40|320.2|314.2|320.3|314.3|320.3|314.3|320.2|314.2|0
1644425690000|2022-02-09 16:54:50|320.37|314.37|320.38|314.38|320.4|314.4|320.37|314.37|0
1644425700000|2022-02-09 16:55:00|320.33|314.33|320.25|314.25|320.34|314.34|320.22|314.22|0
1644425710000|2022-02-09 16:55:10|320.24|314.24|320.33|314.33|320.33|314.33|320.24|314.24|0
1644425720000|2022-02-09 16:55:20|320.32|314.32|320.38|314.38|320.38|314.38|320.32|314.32|0
1644425730000|2022-02-09 16:55:30|320.36|314.36|320.39|314.39|320.39|314.39|320.36|314.36|0
1644425740000|2022-02-09 16:55:40|320.41|314.41|320.43|314.43|320.44|314.44|320.41|314.41|0
1644425770000|2022-02-09 16:56:10|320.46|314.46|320.47|314.47|320.47|314.47|320.46|314.46|0
1644425780000|2022-02-09 16:56:20|320.43|314.43|320.43|314.43|320.43|314.43|320.43|314.43|0
1644425790000|2022-02-09 16:56:30|320.49|314.49|320.63|314.63|320.63|314.63|320.49|314.49|0
1644425800000|2022-02-09 16:56:40|320.65|314.65|320.82|314.82|320.83|314.83|320.65|314.65|0
1644425810000|2022-02-09 16:56:50|320.85|314.85|320.84|314.84|320.87|314.87|320.84|314.84|0
1644425820000|2022-02-09 16:57:00|320.83|314.83|320.84|314.84|320.84|314.84|320.83|314.83|0
1644425830000|2022-02-09 16:57:10|320.86|314.86|320.82|314.82|320.86|314.86|320.82|314.82|0
1644425840000|2022-02-09 16:57:20|320.79|314.79|320.73|314.73|320.79|314.79|320.73|314.73|0
1644425850000|2022-02-09 16:57:30|320.72|314.72|320.77|314.77|320.77|314.77|320.72|314.72|0
1644425860000|2022-02-09 16:57:40|320.72|314.72|320.66|314.66|320.72|314.72|320.66|314.66|0
1644425870000|2022-02-09 16:57:50|320.69|314.69|320.68|314.68|320.69|314.69|320.68|314.68|0
1644425880000|2022-02-09 16:58:00|320.67|314.67|320.7|314.7|320.7|314.7|320.65|314.65|0
1644425890000|2022-02-09 16:58:10|320.69|314.69|320.73|314.73|320.73|314.73|320.69|314.69|0
1644425900000|2022-02-09 16:58:20|320.71|314.71|320.71|314.71|320.71|314.71|320.7|314.7|0
1644425910000|2022-02-09 16:58:30|320.7|314.7|320.69|314.69|320.7|314.7|320.69|314.69|0
1644425920000|2022-02-09 16:58:40|320.7|314.7|320.72|314.72|320.72|314.72|320.7|314.7|0
1644425930000|2022-02-09 16:58:50|320.77|314.77|320.87|314.87|320.87|314.87|320.77|314.77|0
1644425940000|2022-02-09 16:59:00|320.85|314.85|320.85|314.85|320.85|314.85|320.85|314.85|0
1644425950000|2022-02-09 16:59:10|320.86|314.86|320.85|314.85|320.86|314.86|320.85|314.85|0
1644425960000|2022-02-09 16:59:20|320.88|314.88|320.87|314.87|320.89|314.89|320.87|314.87|0
1644425970000|2022-02-09 16:59:30|320.86|314.86|320.78|314.78|320.86|314.86|320.78|314.78|0
1644425980000|2022-02-09 16:59:40|320.79|314.79|320.76|314.76|320.79|314.79|320.73|314.73|0
1644425990000|2022-02-09 16:59:50|320.75|314.75|320.72|314.72|320.75|314.75|320.72|314.72|0
1644426000000|2022-02-09 17:00:00|320.75|314.75|320.72|314.72|320.75|314.75|320.72|314.72|0
1644426010000|2022-02-09 17:00:10|320.73|314.73|320.74|314.74|320.74|314.74|320.73|314.73|0
1644426020000|2022-02-09 17:00:20|320.73|314.73|320.78|314.78|320.85|314.85|320.73|314.73|0
1644426030000|2022-02-09 17:00:30|320.79|314.79|320.82|314.82|320.82|314.82|320.79|314.79|0
1644426040000|2022-02-09 17:00:40|320.81|314.81|320.84|314.84|320.84|314.84|320.81|314.81|0
1644426050000|2022-02-09 17:00:50|320.88|314.88|320.94|314.94|320.94|314.94|320.88|314.88|0
1644426060000|2022-02-09 17:01:00|320.97|314.97|320.82|314.82|320.97|314.97|320.82|314.82|0
1644426070000|2022-02-09 17:01:10|320.81|314.81|320.69|314.69|320.81|314.81|320.69|314.69|0
1644426080000|2022-02-09 17:01:20|320.63|314.63|320.59|314.59|320.64|314.64|320.59|314.59|0
1644426090000|2022-02-09 17:01:30|320.61|314.61|320.8|314.8|320.8|314.8|320.61|314.61|0
1644426100000|2022-02-09 17:01:40|320.78|314.78|320.8|314.8|320.8|314.8|320.78|314.78|0
1644426110000|2022-02-09 17:01:50|320.7|314.7|320.7|314.7|320.7|314.7|320.7|314.7|0
1644426120000|2022-02-09 17:02:00|320.68|314.68|320.69|314.69|320.69|314.69|320.68|314.68|0
1644426130000|2022-02-09 17:02:10|320.74|314.74|320.79|314.79|320.79|314.79|320.74|314.74|0
1644426140000|2022-02-09 17:02:20|320.82|314.82|320.82|314.82|320.84|314.84|320.82|314.82|0
1644426150000|2022-02-09 17:02:30|320.81|314.81|320.82|314.82|320.85|314.85|320.81|314.81|0
1644426160000|2022-02-09 17:02:40|320.83|314.83|320.83|314.83|320.83|314.83|320.83|314.83|0
1644426170000|2022-02-09 17:02:50|320.84|314.84|320.84|314.84|320.84|314.84|320.84|314.84|0
1644426180000|2022-02-09 17:03:00|320.87|314.87|320.87|314.87|320.88|314.88|320.87|314.87|0
1644426190000|2022-02-09 17:03:10|320.84|314.84|320.8|314.8|320.84|314.84|320.8|314.8|0
1644426200000|2022-02-09 17:03:20|320.79|314.79|320.77|314.77|320.79|314.79|320.77|314.77|0
1644426210000|2022-02-09 17:03:30|320.76|314.76|320.76|314.76|320.76|314.76|320.76|314.76|0
1644426220000|2022-02-09 17:03:40|320.75|314.75|320.75|314.75|320.75|314.75|320.75|314.75|0
1644426230000|2022-02-09 17:03:50|320.72|314.72|320.75|314.75|320.75|314.75|320.72|314.72|0
1644426240000|2022-02-09 17:04:00|320.72|314.72|320.75|314.75|320.75|314.75|320.72|314.72|0
1644426250000|2022-02-09 17:04:10|320.83|314.83|320.68|314.68|320.83|314.83|320.68|314.68|0
1644426260000|2022-02-09 17:04:20|320.71|314.71|320.71|314.71|320.71|314.71|320.71|314.71|0
1644426270000|2022-02-09 17:04:30|320.74|314.74|320.74|314.74|320.74|314.74|320.74|314.74|0
1644426280000|2022-02-09 17:04:40|320.73|314.73|320.73|314.73|320.73|314.73|320.73|314.73|0
1644426290000|2022-02-09 17:04:50|320.7|314.7|320.68|314.68|320.7|314.7|320.68|314.68|0
1644426300000|2022-02-09 17:05:00|320.71|314.71|320.71|314.71|320.71|314.71|320.71|314.71|0
1644426310000|2022-02-09 17:05:10|320.7|314.7|320.64|314.64|320.7|314.7|320.64|314.64|0
1644426320000|2022-02-09 17:05:20|320.61|314.61|320.63|314.63|320.63|314.63|320.61|314.61|0
1644426330000|2022-02-09 17:05:30|320.56|314.56|320.51|314.51|320.58|314.58|320.51|314.51|0
1644426340000|2022-02-09 17:05:40|320.52|314.52|320.61|314.61|320.61|314.61|320.52|314.52|0
1644426350000|2022-02-09 17:05:50|320.58|314.58|320.6|314.6|320.6|314.6|320.58|314.58|0
1644426360000|2022-02-09 17:06:00|320.59|314.59|320.54|314.54|320.6|314.6|320.54|314.54|0
1644426370000|2022-02-09 17:06:10|320.62|314.62|320.53|314.53|320.62|314.62|320.52|314.52|0
1644426380000|2022-02-09 17:06:20|320.52|314.52|320.37|314.37|320.52|314.52|320.37|314.37|0
1644426390000|2022-02-09 17:06:30|320.36|314.36|320.36|314.36|320.36|314.36|320.36|314.36|0
1644426400000|2022-02-09 17:06:40|320.28|314.28|320.21|314.21|320.28|314.28|320.21|314.21|0
1644426410000|2022-02-09 17:06:50|320.2|314.2|320.21|314.21|320.24|314.24|320.2|314.2|0
1644426420000|2022-02-09 17:07:00|320.07|314.07|320.02|314.02|320.08|314.08|319.99|313.99|0
1644426430000|2022-02-09 17:07:10|319.98|313.98|320.33|314.33|320.33|314.33|319.98|313.98|0
1644426440000|2022-02-09 17:07:20|320.3|314.3|320.28|314.28|320.3|314.3|320.28|314.28|0
1644426450000|2022-02-09 17:07:30|320.31|314.31|320.23|314.23|320.31|314.31|320.23|314.23|0
1644426460000|2022-02-09 17:07:40|320.2|314.2|320.1|314.1|320.2|314.2|320.1|314.1|0
1644426470000|2022-02-09 17:07:50|320.06|314.06|320.06|314.06|320.06|314.06|320.06|314.06|0
1644426480000|2022-02-09 17:08:00|320.05|314.05|320.06|314.06|320.1|314.1|320.05|314.05|0
1644426490000|2022-02-09 17:08:10|320.05|314.05|319.66|313.66|320.05|314.05|319.65|313.65|0
1644426500000|2022-02-09 17:08:20|319.58|313.58|319.55|313.55|319.58|313.58|319.55|313.55|0
1644426510000|2022-02-09 17:08:30|319.57|313.57|319.76|313.76|319.76|313.76|319.57|313.57|0
1644426520000|2022-02-09 17:08:40|319.8|313.8|319.77|313.77|319.8|313.8|319.77|313.77|0
1644426530000|2022-02-09 17:08:50|319.78|313.78|319.78|313.78|319.78|313.78|319.78|313.78|0
1644426540000|2022-02-09 17:09:00|319.77|313.77|319.77|313.77|319.77|313.77|319.77|313.77|0
1644426550000|2022-02-09 17:09:10|319.74|313.74|319.71|313.71|319.74|313.74|319.66|313.66|0
1644426560000|2022-02-09 17:09:20|319.74|313.74|319.71|313.71|319.76|313.76|319.71|313.71|0
1644426570000|2022-02-09 17:09:30|319.7|313.7|319.7|313.7|319.71|313.71|319.7|313.7|0
1644426580000|2022-02-09 17:09:40|319.71|313.71|319.85|313.85|319.85|313.85|319.63|313.63|0
1644426590000|2022-02-09 17:09:50|319.79|313.79|319.77|313.77|319.82|313.82|319.77|313.77|0
1644426600000|2022-02-09 17:10:00|319.8|313.8|319.81|313.81|319.81|313.81|319.8|313.8|0
1644426620000|2022-02-09 17:10:20|319.82|313.82|319.82|313.82|319.82|313.82|319.82|313.82|0
1644426630000|2022-02-09 17:10:30|319.86|313.86|319.86|313.86|319.86|313.86|319.86|313.86|0
1644426640000|2022-02-09 17:10:40|319.85|313.85|319.87|313.87|319.87|313.87|319.85|313.85|0
1644426650000|2022-02-09 17:10:50|319.94|313.94|320.04|314.04|320.04|314.04|319.94|313.94|0
1644426660000|2022-02-09 17:11:00|320.03|314.03|319.99|313.99|320.03|314.03|319.98|313.98|0
1644426670000|2022-02-09 17:11:10|319.97|313.97|319.96|313.96|319.98|313.98|319.96|313.96|0
1644426680000|2022-02-09 17:11:20|319.93|313.93|319.93|313.93|319.93|313.93|319.93|313.93|0
1644426690000|2022-02-09 17:11:30|320|314|319.99|313.99|320|314|319.99|313.99|0
1644426700000|2022-02-09 17:11:40|320|314|320.04|314.04|320.04|314.04|320|314|0
1644426710000|2022-02-09 17:11:50|320.08|314.08|320.19|314.19|320.2|314.2|320.08|314.08|0
1644426740000|2022-02-09 17:12:20|320.2|314.2|319.92|313.92|320.22|314.22|319.92|313.92|0
1644426750000|2022-02-09 17:12:30|319.9|313.9|320.03|314.03|320.04|314.04|319.9|313.9|0
1644426760000|2022-02-09 17:12:40|320.11|314.11|320.09|314.09|320.12|314.12|320.09|314.09|0
1644426770000|2022-02-09 17:12:50|320.08|314.08|320.06|314.06|320.08|314.08|320.06|314.06|0
1644426780000|2022-02-09 17:13:00|320.07|314.07|320.06|314.06|320.07|314.07|320.06|314.06|0
1644426790000|2022-02-09 17:13:10|320.05|314.05|320.06|314.06|320.06|314.06|320.05|314.05|0
1644426800000|2022-02-09 17:13:20|320.03|314.03|320.03|314.03|320.03|314.03|320.03|314.03|0
1644426820000|2022-02-09 17:13:40|320.02|314.02|320|314|320.02|314.02|320|314|0
1644426830000|2022-02-09 17:13:50|320.1|314.1|320.09|314.09|320.1|314.1|320.09|314.09|0
1644426840000|2022-02-09 17:14:00|320.1|314.1|320.15|314.15|320.15|314.15|320.1|314.1|0
1644426850000|2022-02-09 17:14:10|320.35|314.35|320.44|314.44|320.44|314.44|320.35|314.35|0
1644426860000|2022-02-09 17:14:20|320.41|314.41|320.41|314.41|320.41|314.41|320.4|314.4|0
1644426870000|2022-02-09 17:14:30|320.42|314.42|320.42|314.42|320.42|314.42|320.42|314.42|0
1644426880000|2022-02-09 17:14:40|320.41|314.41|320.36|314.36|320.41|314.41|320.35|314.35|0
1644426890000|2022-02-09 17:14:50|320.35|314.35|320.36|314.36|320.36|314.36|320.35|314.35|0
1644426900000|2022-02-09 17:15:00|320.39|314.39|320.37|314.37|320.39|314.39|320.36|314.36|0
1644426910000|2022-02-09 17:15:10|320.54|314.54|320.82|314.82|320.82|314.82|320.53|314.53|0
1644426920000|2022-02-09 17:15:20|320.81|314.81|320.87|314.87|320.87|314.87|320.81|314.81|0
1644426930000|2022-02-09 17:15:30|320.91|314.91|321.03|315.03|321.03|315.03|320.91|314.91|0
1644426940000|2022-02-09 17:15:40|321.17|315.17|321.21|315.21|321.21|315.21|321.16|315.16|0
1644426950000|2022-02-09 17:15:50|321.22|315.22|321.26|315.26|321.26|315.26|321.22|315.22|0
1644426960000|2022-02-09 17:16:00|321.33|315.33|321.38|315.38|321.38|315.38|321.33|315.33|0
1644426970000|2022-02-09 17:16:10|321.37|315.37|321.38|315.38|321.39|315.39|321.37|315.37|0
1644426980000|2022-02-09 17:16:20|321.31|315.31|321.43|315.43|321.43|315.43|321.31|315.31|0
1644426990000|2022-02-09 17:16:30|321.38|315.38|321.35|315.35|321.38|315.38|321.35|315.35|0
1644427000000|2022-02-09 17:16:40|321.31|315.31|321.31|315.31|321.31|315.31|321.29|315.29|0
1644427010000|2022-02-09 17:16:50|321.39|315.39|321.2|315.2|321.43|315.43|321.2|315.2|0
1644427020000|2022-02-09 17:17:00|321.21|315.21|321.27|315.27|321.27|315.27|321.21|315.21|0
1644427030000|2022-02-09 17:17:10|321.24|315.24|321.26|315.26|321.26|315.26|321.24|315.24|0
1644427040000|2022-02-09 17:17:20|321.29|315.29|321.45|315.45|321.45|315.45|321.28|315.28|0
1644427050000|2022-02-09 17:17:30|321.46|315.46|321.48|315.48|321.48|315.48|321.45|315.45|0
1644427060000|2022-02-09 17:17:40|321.47|315.47|321.47|315.47|321.5|315.5|321.47|315.47|0
1644427070000|2022-02-09 17:17:50|321.44|315.44|321.44|315.44|321.44|315.44|321.44|315.44|0
1644427080000|2022-02-09 17:18:00|321.48|315.48|321.48|315.48|321.5|315.5|321.48|315.48|0
1644427090000|2022-02-09 17:18:10|321.49|315.49|321.46|315.46|321.49|315.49|321.45|315.45|0
1644427100000|2022-02-09 17:18:20|321.45|315.45|321.45|315.45|321.45|315.45|321.45|315.45|0
1644427110000|2022-02-09 17:18:30|321.47|315.47|321.39|315.39|321.48|315.48|321.39|315.39|0
1644427120000|2022-02-09 17:18:40|321.37|315.37|321.35|315.35|321.38|315.38|321.35|315.35|0
1644427140000|2022-02-09 17:19:00|321.36|315.36|321.28|315.28|321.37|315.37|321.28|315.28|0
1644427150000|2022-02-09 17:19:10|321.27|315.27|321.32|315.32|321.32|315.32|321.27|315.27|0
1644427160000|2022-02-09 17:19:20|321.31|315.31|321.37|315.37|321.37|315.37|321.31|315.31|0
1644427170000|2022-02-09 17:19:30|321.32|315.32|321.35|315.35|321.35|315.35|321.31|315.31|0
1644427180000|2022-02-09 17:19:40|321.37|315.37|321.45|315.45|321.45|315.45|321.37|315.37|0
1644427190000|2022-02-09 17:19:50|321.46|315.46|321.43|315.43|321.46|315.46|321.43|315.43|0
1644427210000|2022-02-09 17:20:10|321.44|315.44|321.45|315.45|321.45|315.45|321.43|315.43|0
1644427220000|2022-02-09 17:20:20|321.42|315.42|321.37|315.37|321.42|315.42|321.37|315.37|0
1644427230000|2022-02-09 17:20:30|321.36|315.36|321.34|315.34|321.36|315.36|321.34|315.34|0
1644427240000|2022-02-09 17:20:40|321.38|315.38|321.38|315.38|321.38|315.38|321.38|315.38|0
1644427250000|2022-02-09 17:20:50|321.37|315.37|321.37|315.37|321.38|315.38|321.37|315.37|0
1644427260000|2022-02-09 17:21:00|321.39|315.39|321.33|315.33|321.39|315.39|321.33|315.33|0
1644427270000|2022-02-09 17:21:10|321.36|315.36|321.39|315.39|321.39|315.39|321.36|315.36|0
1644427280000|2022-02-09 17:21:20|321.42|315.42|321.47|315.47|321.47|315.47|321.41|315.41|0
1644427290000|2022-02-09 17:21:30|321.48|315.48|321.48|315.48|321.48|315.48|321.48|315.48|0
1644427310000|2022-02-09 17:21:50|321.49|315.49|321.48|315.48|321.49|315.49|321.48|315.48|0
1644427320000|2022-02-09 17:22:00|321.49|315.49|321.65|315.65|321.65|315.65|321.48|315.48|0
1644427330000|2022-02-09 17:22:10|321.68|315.68|321.68|315.68|321.68|315.68|321.68|315.68|0
1644427340000|2022-02-09 17:22:20|321.71|315.71|321.73|315.73|321.73|315.73|321.7|315.7|0
1644427350000|2022-02-09 17:22:30|321.64|315.64|321.62|315.62|321.64|315.64|321.58|315.58|0
1644427360000|2022-02-09 17:22:40|321.63|315.63|321.72|315.72|321.72|315.72|321.62|315.62|0
1644427370000|2022-02-09 17:22:50|321.71|315.71|321.71|315.71|321.72|315.72|321.71|315.71|0
1644427380000|2022-02-09 17:23:00|321.72|315.72|321.8|315.8|321.85|315.85|321.71|315.71|0
1644427390000|2022-02-09 17:23:10|321.73|315.73|321.88|315.88|321.88|315.88|321.73|315.73|0
1644427400000|2022-02-09 17:23:20|321.89|315.89|321.94|315.94|321.94|315.94|321.89|315.89|0
1644427410000|2022-02-09 17:23:30|321.96|315.96|322.03|316.03|322.04|316.04|321.96|315.96|0
1644427420000|2022-02-09 17:23:40|322.17|316.17|322.15|316.15|322.17|316.17|322.15|316.15|0
1644427430000|2022-02-09 17:23:50|322.14|316.14|322.14|316.14|322.14|316.14|322.14|316.14|0
1644427440000|2022-02-09 17:24:00|322.17|316.17|322.21|316.21|322.21|316.21|322.17|316.17|0
1644427450000|2022-02-09 17:24:10|322.22|316.22|322.15|316.15|322.22|316.22|322.14|316.14|0
1644427460000|2022-02-09 17:24:20|322.16|316.16|322.18|316.18|322.19|316.19|322.16|316.16|0
1644427470000|2022-02-09 17:24:30|322.13|316.13|322.15|316.15|322.18|316.18|322.13|316.13|0
1644427480000|2022-02-09 17:24:40|322.13|316.13|322.01|316.01|322.13|316.13|322.01|316.01|0
1644427490000|2022-02-09 17:24:50|322.03|316.03|322.01|316.01|322.03|316.03|322.01|316.01|0
1644427500000|2022-02-09 17:25:00|321.97|315.97|321.9|315.9|321.97|315.97|321.9|315.9|0
1644427510000|2022-02-09 17:25:10|321.91|315.91|321.91|315.91|321.91|315.91|321.91|315.91|0
1644427520000|2022-02-09 17:25:20|321.93|315.93|321.95|315.95|321.96|315.96|321.93|315.93|0
1644427530000|2022-02-09 17:25:30|321.98|315.98|322.04|316.04|322.04|316.04|321.98|315.98|0
1644427540000|2022-02-09 17:25:40|322.07|316.07|322.07|316.07|322.07|316.07|322.07|316.07|0
1644427560000|2022-02-09 17:26:00|322.09|316.09|322.13|316.13|322.13|316.13|322.09|316.09|0
1644427570000|2022-02-09 17:26:10|322.14|316.14|322.14|316.14|322.14|316.14|322.13|316.13|0
1644427580000|2022-02-09 17:26:20|322.15|316.15|322.2|316.2|322.2|316.2|322.14|316.14|0
1644427590000|2022-02-09 17:26:30|322.17|316.17|322.17|316.17|322.17|316.17|322.17|316.17|0
1644427600000|2022-02-09 17:26:40|322.16|316.16|322.17|316.17|322.17|316.17|322.16|316.16|0
1644427610000|2022-02-09 17:26:50|322.23|316.23|322.17|316.17|322.23|316.23|322.17|316.17|0
1644427620000|2022-02-09 17:27:00|322.18|316.18|322.17|316.17|322.18|316.18|322.14|316.14|0
1644427630000|2022-02-09 17:27:10|322.14|316.14|322|316|322.14|316.14|322|316|0
1644427640000|2022-02-09 17:27:20|321.98|315.98|321.97|315.97|321.98|315.98|321.97|315.97|0
1644427650000|2022-02-09 17:27:30|321.93|315.93|321.92|315.92|321.97|315.97|321.92|315.92|0
1644427660000|2022-02-09 17:27:40|322.02|316.02|322.08|316.08|322.08|316.08|322.02|316.02|0
1644427670000|2022-02-09 17:27:50|322.11|316.11|322.11|316.11|322.11|316.11|322.11|316.11|0
1644427680000|2022-02-09 17:28:00|322.13|316.13|322.13|316.13|322.13|316.13|322.13|316.13|0
1644427700000|2022-02-09 17:28:20|322.16|316.16|322.18|316.18|322.18|316.18|322.16|316.16|0
1644427710000|2022-02-09 17:28:30|322.19|316.19|322.23|316.23|322.23|316.23|322.19|316.19|0
1644427720000|2022-02-09 17:28:40|322.25|316.25|322.22|316.22|322.25|316.25|322.22|316.22|0
1644427730000|2022-02-09 17:28:50|322.27|316.27|322.27|316.27|322.27|316.27|322.27|316.27|0
1644427740000|2022-02-09 17:29:00|322.26|316.26|322.27|316.27|322.27|316.27|322.26|316.26|0
1644427750000|2022-02-09 17:29:10|322.26|316.26|322.27|316.27|322.27|316.27|322.23|316.23|0
1644427760000|2022-02-09 17:29:20|322.26|316.26|322.26|316.26|322.26|316.26|322.26|316.26|0
1644427770000|2022-02-09 17:29:30|322.29|316.29|322.32|316.32|322.32|316.32|322.29|316.29|0
1644427780000|2022-02-09 17:29:40|322.27|316.27|322.3|316.3|322.3|316.3|322.26|316.26|0
1644427800000|2022-02-09 17:30:00|322.2|316.2|322.26|316.26|322.26|316.26|322.15|316.15|0
1644427810000|2022-02-09 17:30:10|322.27|316.27|322.31|316.31|322.31|316.31|322.26|316.26|0
1644427820000|2022-02-09 17:30:20|322.28|316.28|322.29|316.29|322.31|316.31|322.28|316.28|0
1644427830000|2022-02-09 17:30:30|322.31|316.31|322.36|316.36|322.38|316.38|322.31|316.31|0
1644427840000|2022-02-09 17:30:40|322.37|316.37|322.38|316.38|322.39|316.39|322.37|316.37|0
1644427850000|2022-02-09 17:30:50|322.37|316.37|322.24|316.24|322.37|316.37|322.24|316.24|0
1644427860000|2022-02-09 17:31:00|322.23|316.23|322.05|316.05|322.23|316.23|322.05|316.05|0
1644427870000|2022-02-09 17:31:10|321.99|315.99|322.05|316.05|322.07|316.07|321.99|315.99|0
1644427880000|2022-02-09 17:31:20|322.07|316.07|322.05|316.05|322.07|316.07|322.04|316.04|0
1644427890000|2022-02-09 17:31:30|322.04|316.04|321.86|315.86|322.04|316.04|321.86|315.86|0
1644427900000|2022-02-09 17:31:40|321.87|315.87|321.99|315.99|321.99|315.99|321.87|315.87|0
1644427910000|2022-02-09 17:31:50|321.87|315.87|321.87|315.87|321.87|315.87|321.87|315.87|0
1644427920000|2022-02-09 17:32:00|321.88|315.88|321.84|315.84|321.89|315.89|321.83|315.83|0
1644427930000|2022-02-09 17:32:10|321.86|315.86|321.87|315.87|321.87|315.87|321.85|315.85|0
1644427940000|2022-02-09 17:32:20|321.92|315.92|321.92|315.92|321.93|315.93|321.92|315.92|0
1644427950000|2022-02-09 17:32:30|321.91|315.91|321.93|315.93|321.93|315.93|321.9|315.9|0
1644427960000|2022-02-09 17:32:40|321.94|315.94|322|316|322.1|316.1|321.94|315.94|0
1644427970000|2022-02-09 17:32:50|321.98|315.98|322|316|322|316|321.98|315.98|0
1644427980000|2022-02-09 17:33:00|322.02|316.02|322.06|316.06|322.06|316.06|322.02|316.02|0
1644427990000|2022-02-09 17:33:10|322.05|316.05|322.09|316.09|322.09|316.09|322.05|316.05|0
1644428000000|2022-02-09 17:33:20|322.1|316.1|322.14|316.14|322.14|316.14|322.1|316.1|0
1644428010000|2022-02-09 17:33:30|322.12|316.12|322.12|316.12|322.12|316.12|322.12|316.12|0
1644428020000|2022-02-09 17:33:40|322.24|316.24|322.25|316.25|322.25|316.25|322.24|316.24|0
1644428030000|2022-02-09 17:33:50|322.26|316.26|322.34|316.34|322.35|316.35|322.26|316.26|0
1644428040000|2022-02-09 17:34:00|322.37|316.37|322.38|316.38|322.39|316.39|322.37|316.37|0
1644428050000|2022-02-09 17:34:10|322.35|316.35|322.42|316.42|322.42|316.42|322.34|316.34|0
1644428060000|2022-02-09 17:34:20|322.41|316.41|322.32|316.32|322.41|316.41|322.32|316.32|0
1644428070000|2022-02-09 17:34:30|322.31|316.31|322.28|316.28|322.31|316.31|322.28|316.28|0
1644428080000|2022-02-09 17:34:40|322.31|316.31|322.36|316.36|322.36|316.36|322.31|316.31|0
1644428090000|2022-02-09 17:34:50|322.35|316.35|322.35|316.35|322.35|316.35|322.35|316.35|0
1644428100000|2022-02-09 17:35:00|322.3|316.3|322.3|316.3|322.32|316.32|322.3|316.3|0
1644428110000|2022-02-09 17:35:10|322.33|316.33|322.33|316.33|322.33|316.33|322.32|316.32|0
1644428120000|2022-02-09 17:35:20|322.34|316.34|322.36|316.36|322.39|316.39|322.34|316.34|0
1644428130000|2022-02-09 17:35:30|322.35|316.35|322.34|316.34|322.35|316.35|322.33|316.33|0
1644428140000|2022-02-09 17:35:40|322.36|316.36|322.41|316.41|322.41|316.41|322.36|316.36|0
1644428160000|2022-02-09 17:36:00|322.42|316.42|322.43|316.43|322.43|316.43|322.42|316.42|0
1644428170000|2022-02-09 17:36:10|322.44|316.44|322.49|316.49|322.49|316.49|322.43|316.43|0
1644428180000|2022-02-09 17:36:20|322.51|316.51|322.51|316.51|322.53|316.53|322.51|316.51|0
1644428190000|2022-02-09 17:36:30|322.53|316.53|322.54|316.54|322.55|316.55|322.53|316.53|0
1644428200000|2022-02-09 17:36:40|322.52|316.52|322.53|316.53|322.54|316.54|322.52|316.52|0
1644428210000|2022-02-09 17:36:50|322.56|316.56|322.51|316.51|322.56|316.56|322.51|316.51|0
1644428220000|2022-02-09 17:37:00|322.49|316.49|322.41|316.41|322.49|316.49|322.41|316.41|0
1644428230000|2022-02-09 17:37:10|322.42|316.42|322.41|316.41|322.42|316.42|322.41|316.41|0
1644428240000|2022-02-09 17:37:20|322.46|316.46|322.46|316.46|322.46|316.46|322.45|316.45|0
1644428250000|2022-02-09 17:37:30|322.48|316.48|322.57|316.57|322.57|316.57|322.48|316.48|0
1644428260000|2022-02-09 17:37:40|322.59|316.59|322.61|316.61|322.62|316.62|322.59|316.59|0
1644428270000|2022-02-09 17:37:50|322.59|316.59|322.68|316.68|322.68|316.68|322.59|316.59|0
1644428280000|2022-02-09 17:38:00|322.69|316.69|322.77|316.77|322.77|316.77|322.68|316.68|0
1644428290000|2022-02-09 17:38:10|322.75|316.75|322.77|316.77|322.77|316.77|322.75|316.75|0
1644428300000|2022-02-09 17:38:20|322.76|316.76|322.76|316.76|322.77|316.77|322.74|316.74|0
1644428310000|2022-02-09 17:38:30|322.75|316.75|322.74|316.74|322.76|316.76|322.74|316.74|0
1644428320000|2022-02-09 17:38:40|322.69|316.69|322.69|316.69|322.7|316.7|322.69|316.69|0
1644428330000|2022-02-09 17:38:50|322.7|316.7|322.66|316.66|322.71|316.71|322.66|316.66|0
1644428340000|2022-02-09 17:39:00|322.65|316.65|322.61|316.61|322.65|316.65|322.61|316.61|0
1644428350000|2022-02-09 17:39:10|322.62|316.62|322.62|316.62|322.62|316.62|322.59|316.59|0
1644428360000|2022-02-09 17:39:20|322.63|316.63|322.62|316.62|322.63|316.63|322.62|316.62|0
1644428370000|2022-02-09 17:39:30|322.65|316.65|322.65|316.65|322.72|316.72|322.65|316.65|0
1644428380000|2022-02-09 17:39:40|322.62|316.62|322.62|316.62|322.62|316.62|322.62|316.62|0
1644428390000|2022-02-09 17:39:50|322.63|316.63|322.63|316.63|322.63|316.63|322.63|316.63|0
1644428400000|2022-02-09 17:40:00|322.6|316.6|322.58|316.58|322.6|316.6|322.55|316.55|0
1644428410000|2022-02-09 17:40:10|322.59|316.59|322.57|316.57|322.59|316.59|322.57|316.57|0
1644428420000|2022-02-09 17:40:20|322.52|316.52|322.57|316.57|322.57|316.57|322.52|316.52|0
1644428430000|2022-02-09 17:40:30|322.6|316.6|322.66|316.66|322.66|316.66|322.59|316.59|0
1644428440000|2022-02-09 17:40:40|322.68|316.68|322.62|316.62|322.68|316.68|322.59|316.59|0
1644428450000|2022-02-09 17:40:50|322.49|316.49|322.49|316.49|322.49|316.49|322.48|316.48|0
1644428460000|2022-02-09 17:41:00|322.48|316.48|322.52|316.52|322.52|316.52|322.48|316.48|0
1644428470000|2022-02-09 17:41:10|322.54|316.54|322.57|316.57|322.57|316.57|322.54|316.54|0
1644428480000|2022-02-09 17:41:20|322.54|316.54|322.53|316.53|322.54|316.54|322.53|316.53|0
1644428490000|2022-02-09 17:41:30|322.6|316.6|322.59|316.59|322.6|316.6|322.59|316.59|0
1644428500000|2022-02-09 17:41:40|322.62|316.62|322.58|316.58|322.65|316.65|322.58|316.58|0
1644428510000|2022-02-09 17:41:50|322.6|316.6|322.6|316.6|322.6|316.6|322.6|316.6|0
1644428520000|2022-02-09 17:42:00|322.65|316.65|322.64|316.64|322.65|316.65|322.64|316.64|0
1644428530000|2022-02-09 17:42:10|322.65|316.65|322.65|316.65|322.65|316.65|322.64|316.64|0
1644428540000|2022-02-09 17:42:20|322.62|316.62|322.62|316.62|322.62|316.62|322.62|316.62|0
1644428550000|2022-02-09 17:42:30|322.6|316.6|322.6|316.6|322.6|316.6|322.6|316.6|0
1644428560000|2022-02-09 17:42:40|322.64|316.64|322.61|316.61|322.64|316.64|322.59|316.59|0
1644428570000|2022-02-09 17:42:50|322.63|316.63|322.68|316.68|322.69|316.69|322.63|316.63|0
1644428580000|2022-02-09 17:43:00|322.7|316.7|322.68|316.68|322.7|316.7|322.68|316.68|0
1644428590000|2022-02-09 17:43:10|322.69|316.69|322.69|316.69|322.69|316.69|322.69|316.69|0
1644428600000|2022-02-09 17:43:20|322.7|316.7|322.69|316.69|322.7|316.7|322.69|316.69|0
1644428610000|2022-02-09 17:43:30|322.66|316.66|322.66|316.66|322.66|316.66|322.66|316.66|0
1644428620000|2022-02-09 17:43:40|322.65|316.65|322.65|316.65|322.65|316.65|322.65|316.65|0
1644428630000|2022-02-09 17:43:50|322.66|316.66|322.62|316.62|322.66|316.66|322.62|316.62|0
1644428640000|2022-02-09 17:44:00|322.61|316.61|322.61|316.61|322.63|316.63|322.61|316.61|0
1644428650000|2022-02-09 17:44:10|322.64|316.64|322.66|316.66|322.66|316.66|322.64|316.64|0
1644428660000|2022-02-09 17:44:20|322.67|316.67|322.67|316.67|322.67|316.67|322.67|316.67|0
1644428670000|2022-02-09 17:44:30|322.68|316.68|322.79|316.79|322.81|316.81|322.68|316.68|0
1644428680000|2022-02-09 17:44:40|322.81|316.81|322.83|316.83|322.83|316.83|322.81|316.81|0
1644428690000|2022-02-09 17:44:50|322.84|316.84|322.84|316.84|322.85|316.85|322.83|316.83|0
1644428700000|2022-02-09 17:45:00|322.91|316.91|323.02|317.02|323.02|317.02|322.91|316.91|0
1644428710000|2022-02-09 17:45:10|323.01|317.01|323.02|317.02|323.02|317.02|323.01|317.01|0
1644428720000|2022-02-09 17:45:20|323.03|317.03|323.03|317.03|323.03|317.03|323.03|317.03|0
1644428730000|2022-02-09 17:45:30|323.21|317.21|323.23|317.23|323.23|317.23|323.21|317.21|0
1644428740000|2022-02-09 17:45:40|323.14|317.14|323.14|317.14|323.14|317.14|323.14|317.14|0
1644428750000|2022-02-09 17:45:50|323.19|317.19|323.19|317.19|323.19|317.19|323.19|317.19|0
1644428760000|2022-02-09 17:46:00|323.21|317.21|323.33|317.33|323.34|317.34|323.21|317.21|0
1644428770000|2022-02-09 17:46:10|323.31|317.31|323.33|317.33|323.33|317.33|323.31|317.31|0
1644428780000|2022-02-09 17:46:20|323.38|317.38|323.38|317.38|323.38|317.38|323.38|317.38|0
1644428800000|2022-02-09 17:46:40|323.4|317.4|323.39|317.39|323.4|317.4|323.39|317.39|0
1644428810000|2022-02-09 17:46:50|323.42|317.42|323.33|317.33|323.42|317.42|323.33|317.33|0
1644428820000|2022-02-09 17:47:00|323.31|317.31|323.25|317.25|323.31|317.31|323.25|317.25|0
1644428830000|2022-02-09 17:47:10|323.27|317.27|323.21|317.21|323.27|317.27|323.21|317.21|0
1644428840000|2022-02-09 17:47:20|323.2|317.2|323.21|317.21|323.21|317.21|323.2|317.2|0
1644428850000|2022-02-09 17:47:30|323.18|317.18|323.11|317.11|323.18|317.18|323.1|317.1|0
1644428870000|2022-02-09 17:47:50|323.12|317.12|323.13|317.13|323.14|317.14|323.11|317.11|0
1644428880000|2022-02-09 17:48:00|323.16|317.16|323.16|317.16|323.16|317.16|323.16|317.16|0
1644428890000|2022-02-09 17:48:10|323.18|317.18|323.22|317.22|323.22|317.22|323.18|317.18|0
1644428900000|2022-02-09 17:48:20|323.27|317.27|323.35|317.35|323.35|317.35|323.26|317.26|0
1644428910000|2022-02-09 17:48:30|323.38|317.38|323.41|317.41|323.41|317.41|323.38|317.38|0
1644428920000|2022-02-09 17:48:40|323.4|317.4|323.38|317.38|323.42|317.42|323.38|317.38|0
1644428930000|2022-02-09 17:48:50|323.4|317.4|323.42|317.42|323.42|317.42|323.4|317.4|0
1644428940000|2022-02-09 17:49:00|323.51|317.51|323.52|317.52|323.52|317.52|323.51|317.51|0
1644428950000|2022-02-09 17:49:10|323.49|317.49|323.53|317.53|323.53|317.53|323.49|317.49|0
1644428960000|2022-02-09 17:49:20|323.51|317.51|323.53|317.53|323.54|317.54|323.51|317.51|0
1644428970000|2022-02-09 17:49:30|323.56|317.56|323.55|317.55|323.56|317.56|323.55|317.55|0
1644428980000|2022-02-09 17:49:40|323.52|317.52|323.52|317.52|323.55|317.55|323.52|317.52|0
1644428990000|2022-02-09 17:49:50|323.53|317.53|323.61|317.61|323.61|317.61|323.53|317.53|0
1644429000000|2022-02-09 17:50:00|323.6|317.6|323.57|317.57|323.6|317.6|323.57|317.57|0
1644429010000|2022-02-09 17:50:10|323.52|317.52|323.52|317.52|323.53|317.53|323.52|317.52|0
1644429020000|2022-02-09 17:50:20|323.44|317.44|323.44|317.44|323.44|317.44|323.44|317.44|0
1644429030000|2022-02-09 17:50:30|323.43|317.43|323.42|317.42|323.43|317.43|323.42|317.42|0
1644429040000|2022-02-09 17:50:40|323.43|317.43|323.4|317.4|323.43|317.43|323.4|317.4|0
1644429050000|2022-02-09 17:50:50|323.41|317.41|323.4|317.4|323.41|317.41|323.4|317.4|0
1644429060000|2022-02-09 17:51:00|323.43|317.43|323.46|317.46|323.46|317.46|323.43|317.43|0
1644429070000|2022-02-09 17:51:10|323.54|317.54|323.52|317.52|323.55|317.55|323.52|317.52|0
1644429080000|2022-02-09 17:51:20|323.54|317.54|323.51|317.51|323.54|317.54|323.51|317.51|0
1644429090000|2022-02-09 17:51:30|323.5|317.5|323.52|317.52|323.52|317.52|323.5|317.5|0
1644429100000|2022-02-09 17:51:40|323.49|317.49|323.49|317.49|323.49|317.49|323.49|317.49|0
1644429110000|2022-02-09 17:51:50|323.46|317.46|323.47|317.47|323.47|317.47|323.46|317.46|0
1644429120000|2022-02-09 17:52:00|323.41|317.41|323.43|317.43|323.43|317.43|323.39|317.39|0
1644429130000|2022-02-09 17:52:10|323.47|317.47|323.45|317.45|323.48|317.48|323.45|317.45|0
1644429140000|2022-02-09 17:52:20|323.42|317.42|323.42|317.42|323.42|317.42|323.4|317.4|0
1644429150000|2022-02-09 17:52:30|323.4|317.4|323.4|317.4|323.4|317.4|323.4|317.4|0
1644429160000|2022-02-09 17:52:40|323.45|317.45|323.46|317.46|323.46|317.46|323.45|317.45|0
1644429170000|2022-02-09 17:52:50|323.44|317.44|323.46|317.46|323.47|317.47|323.44|317.44|0
1644429180000|2022-02-09 17:53:00|323.44|317.44|323.42|317.42|323.44|317.44|323.41|317.41|0
1644429190000|2022-02-09 17:53:10|323.41|317.41|323.39|317.39|323.41|317.41|323.39|317.39|0
1644429200000|2022-02-09 17:53:20|323.37|317.37|323.38|317.38|323.4|317.4|323.37|317.37|0
1644429210000|2022-02-09 17:53:30|323.41|317.41|323.56|317.56|323.63|317.63|323.41|317.41|0
1644429220000|2022-02-09 17:53:40|323.55|317.55|323.55|317.55|323.55|317.55|323.55|317.55|0
1644429230000|2022-02-09 17:53:50|323.61|317.61|323.62|317.62|323.62|317.62|323.61|317.61|0
1644429240000|2022-02-09 17:54:00|323.61|317.61|323.68|317.68|323.68|317.68|323.61|317.61|0
1644429250000|2022-02-09 17:54:10|323.78|317.78|323.81|317.81|323.86|317.86|323.78|317.78|0
1644429260000|2022-02-09 17:54:20|323.78|317.78|323.82|317.82|323.82|317.82|323.78|317.78|0
1644429270000|2022-02-09 17:54:30|323.83|317.83|323.82|317.82|323.83|317.83|323.82|317.82|0
1644429280000|2022-02-09 17:54:40|323.74|317.74|323.74|317.74|323.74|317.74|323.74|317.74|0
1644429290000|2022-02-09 17:54:50|323.75|317.75|323.75|317.75|323.75|317.75|323.75|317.75|0
1644429300000|2022-02-09 17:55:00|323.76|317.76|323.87|317.87|323.88|317.88|323.76|317.76|0
1644429310000|2022-02-09 17:55:10|323.86|317.86|324.14|318.14|324.14|318.14|323.86|317.86|0
1644429320000|2022-02-09 17:55:20|324.13|318.13|324.13|318.13|324.13|318.13|324.13|318.13|0
1644429330000|2022-02-09 17:55:30|324.1|318.1|324.03|318.03|324.12|318.12|324.03|318.03|0
1644429340000|2022-02-09 17:55:40|324.01|318.01|324.01|318.01|324.01|318.01|324.01|318.01|0
1644429350000|2022-02-09 17:55:50|324|318|324|318|324|318|324|318|0
1644429360000|2022-02-09 17:56:00|323.97|317.97|324.06|318.06|324.06|318.06|323.96|317.96|0
1644429370000|2022-02-09 17:56:10|324.09|318.09|324.11|318.11|324.11|318.11|324.09|318.09|0
1644429380000|2022-02-09 17:56:20|324.1|318.1|324.1|318.1|324.1|318.1|324.1|318.1|0
1644429390000|2022-02-09 17:56:30|324.09|318.09|324.01|318.01|324.09|318.09|324.01|318.01|0
1644429400000|2022-02-09 17:56:40|323.86|317.86|323.86|317.86|323.86|317.86|323.86|317.86|0
1644429410000|2022-02-09 17:56:50|323.84|317.84|323.84|317.84|323.84|317.84|323.84|317.84|0
1644429420000|2022-02-09 17:57:00|323.85|317.85|323.92|317.92|323.92|317.92|323.85|317.85|0
1644429430000|2022-02-09 17:57:10|323.97|317.97|323.98|317.98|323.99|317.99|323.95|317.95|0
1644429440000|2022-02-09 17:57:20|323.99|317.99|323.99|317.99|323.99|317.99|323.99|317.99|0
1644429450000|2022-02-09 17:57:30|323.96|317.96|323.82|317.82|323.97|317.97|323.82|317.82|0
1644429470000|2022-02-09 17:57:50|323.83|317.83|323.87|317.87|323.87|317.87|323.83|317.83|0
1644429480000|2022-02-09 17:58:00|323.9|317.9|323.9|317.9|323.9|317.9|323.9|317.9|0
1644429490000|2022-02-09 17:58:10|323.92|317.92|323.98|317.98|323.98|317.98|323.91|317.91|0
1644429500000|2022-02-09 17:58:20|323.96|317.96|323.97|317.97|323.97|317.97|323.96|317.96|0
1644429510000|2022-02-09 17:58:30|324|318|324.05|318.05|324.05|318.05|324|318|0
1644429520000|2022-02-09 17:58:40|324.06|318.06|324.26|318.26|324.26|318.26|324.06|318.06|0
1644429530000|2022-02-09 17:58:50|324.29|318.29|324.35|318.35|324.35|318.35|324.29|318.29|0
1644429540000|2022-02-09 17:59:00|324.37|318.37|324.38|318.38|324.38|318.38|324.36|318.36|0
1644429550000|2022-02-09 17:59:10|324.37|318.37|324.35|318.35|324.37|318.37|324.35|318.35|0
1644429560000|2022-02-09 17:59:20|324.32|318.32|324.32|318.32|324.32|318.32|324.31|318.31|0
1644429570000|2022-02-09 17:59:30|324.31|318.31|324.3|318.3|324.31|318.31|324.24|318.24|0
1644429580000|2022-02-09 17:59:40|324.31|318.31|324.31|318.31|324.31|318.31|324.31|318.31|0
1644429590000|2022-02-09 17:59:50|324.34|318.34|324.4|318.4|324.4|318.4|324.34|318.34|0
1644429600000|2022-02-09 18:00:00|324.38|318.38|324.41|318.41|324.41|318.41|324.38|318.38|0
1644429610000|2022-02-09 18:00:10|324.37|318.37|324.34|318.34|324.37|318.37|324.34|318.34|0
1644429620000|2022-02-09 18:00:20|324.29|318.29|324.19|318.19|324.31|318.31|324.19|318.19|0
1644429640000|2022-02-09 18:00:40|324.18|318.18|324.21|318.21|324.21|318.21|324.18|318.18|0
1644429650000|2022-02-09 18:00:50|324.23|318.23|324.23|318.23|324.23|318.23|324.23|318.23|0
1644429660000|2022-02-09 18:01:00|324.24|318.24|324.24|318.24|324.24|318.24|324.24|318.24|0
1644429670000|2022-02-09 18:01:10|324.35|318.35|324.62|318.62|324.62|318.62|324.35|318.35|0
1644429680000|2022-02-09 18:01:20|324.85|318.85|324.84|318.84|324.87|318.87|324.84|318.84|0
1644429690000|2022-02-09 18:01:30|324.81|318.81|324.81|318.81|324.85|318.85|324.79|318.79|0
1644429700000|2022-02-09 18:01:40|324.79|318.79|324.79|318.79|324.79|318.79|324.79|318.79|0
1644429710000|2022-02-09 18:01:50|324.8|318.8|324.93|318.93|324.93|318.93|324.8|318.8|0
1644429720000|2022-02-09 18:02:00|324.92|318.92|324.92|318.92|324.94|318.94|324.92|318.92|0
1644429730000|2022-02-09 18:02:10|324.91|318.91|324.93|318.93|324.93|318.93|324.87|318.87|0
1644429740000|2022-02-09 18:02:20|324.91|318.91|324.92|318.92|324.92|318.92|324.91|318.91|0
1644429750000|2022-02-09 18:02:30|324.93|318.93|324.96|318.96|324.96|318.96|324.93|318.93|0
1644429760000|2022-02-09 18:02:40|324.94|318.94|324.79|318.79|324.94|318.94|324.79|318.79|0
1644429770000|2022-02-09 18:02:50|324.85|318.85|324.82|318.82|324.85|318.85|324.82|318.82|0
1644429780000|2022-02-09 18:03:00|324.81|318.81|324.81|318.81|324.81|318.81|324.81|318.81|0
1644429790000|2022-02-09 18:03:10|324.83|318.83|324.83|318.83|324.84|318.84|324.83|318.83|0
1644429800000|2022-02-09 18:03:20|324.82|318.82|324.76|318.76|324.82|318.82|324.72|318.72|0
1644429810000|2022-02-09 18:03:30|324.74|318.74|324.73|318.73|324.74|318.74|324.73|318.73|0
1644429820000|2022-02-09 18:03:40|324.71|318.71|324.71|318.71|324.71|318.71|324.71|318.71|0
1644429830000|2022-02-09 18:03:50|324.7|318.7|324.7|318.7|324.7|318.7|324.7|318.7|0
1644429840000|2022-02-09 18:04:00|324.68|318.68|324.73|318.73|324.73|318.73|324.68|318.68|0
1644429850000|2022-02-09 18:04:10|324.58|318.58|324.58|318.58|324.58|318.58|324.58|318.58|0
1644429860000|2022-02-09 18:04:20|324.57|318.57|324.56|318.56|324.57|318.57|324.56|318.56|0
1644429870000|2022-02-09 18:04:30|324.54|318.54|324.54|318.54|324.54|318.54|324.54|318.54|0
1644429880000|2022-02-09 18:04:40|324.53|318.53|324.58|318.58|324.58|318.58|324.53|318.53|0
1644429890000|2022-02-09 18:04:50|324.62|318.62|324.49|318.49|324.62|318.62|324.49|318.49|0
1644429910000|2022-02-09 18:05:10|324.5|318.5|324.54|318.54|324.54|318.54|324.5|318.5|0
1644429930000|2022-02-09 18:05:30|324.56|318.56|324.55|318.55|324.57|318.57|324.55|318.55|0
1644429940000|2022-02-09 18:05:40|324.56|318.56|324.65|318.65|324.65|318.65|324.56|318.56|0
1644429950000|2022-02-09 18:05:50|324.7|318.7|324.76|318.76|324.76|318.76|324.7|318.7|0
1644429960000|2022-02-09 18:06:00|324.79|318.79|324.81|318.81|324.82|318.82|324.79|318.79|0
1644429970000|2022-02-09 18:06:10|324.83|318.83|324.87|318.87|324.87|318.87|324.83|318.83|0
1644429980000|2022-02-09 18:06:20|324.88|318.88|324.79|318.79|324.88|318.88|324.78|318.78|0
1644429990000|2022-02-09 18:06:30|324.8|318.8|324.8|318.8|324.8|318.8|324.8|318.8|0
1644430000000|2022-02-09 18:06:40|324.86|318.86|324.89|318.89|324.89|318.89|324.86|318.86|0
1644430010000|2022-02-09 18:06:50|324.92|318.92|324.92|318.92|324.92|318.92|324.92|318.92|0
1644430020000|2022-02-09 18:07:00|325.1|319.1|325.1|319.1|325.11|319.11|325.1|319.1|0
1644430030000|2022-02-09 18:07:10|325.09|319.09|325.06|319.06|325.09|319.09|325.06|319.06|0
1644430040000|2022-02-09 18:07:20|325.07|319.07|325.07|319.07|325.07|319.07|325.07|319.07|0
1644430050000|2022-02-09 18:07:30|324.97|318.97|324.94|318.94|324.97|318.97|324.94|318.94|0
1644430060000|2022-02-09 18:07:40|324.95|318.95|324.93|318.93|324.95|318.95|324.93|318.93|0
1644430070000|2022-02-09 18:07:50|324.94|318.94|324.66|318.66|324.94|318.94|324.56|318.56|0
1644430080000|2022-02-09 18:08:00|324.7|318.7|324.7|318.7|324.7|318.7|324.7|318.7|0
1644430090000|2022-02-09 18:08:10|324.69|318.69|324.81|318.81|324.81|318.81|324.68|318.68|0
1644430100000|2022-02-09 18:08:20|324.8|318.8|324.77|318.77|324.8|318.8|324.77|318.77|0
1644430110000|2022-02-09 18:08:30|324.76|318.76|324.75|318.75|324.76|318.76|324.75|318.75|0
1644430120000|2022-02-09 18:08:40|324.73|318.73|324.78|318.78|324.78|318.78|324.73|318.73|0
1644430130000|2022-02-09 18:08:50|324.8|318.8|324.8|318.8|324.8|318.8|324.8|318.8|0
1644430140000|2022-02-09 18:09:00|324.78|318.78|324.8|318.8|324.83|318.83|324.77|318.77|0
1644430150000|2022-02-09 18:09:10|324.79|318.79|324.76|318.76|324.79|318.79|324.76|318.76|0
1644430170000|2022-02-09 18:09:30|324.67|318.67|324.67|318.67|324.67|318.67|324.67|318.67|0
1644430180000|2022-02-09 18:09:40|324.66|318.66|324.63|318.63|324.66|318.66|324.63|318.63|0
1644430200000|2022-02-09 18:10:00|324.64|318.64|324.66|318.66|324.68|318.68|324.64|318.64|0
1644430210000|2022-02-09 18:10:10|324.64|318.64|324.64|318.64|324.64|318.64|324.64|318.64|0
1644430240000|2022-02-09 18:10:40|324.65|318.65|324.66|318.66|324.66|318.66|324.65|318.65|0
1644430250000|2022-02-09 18:10:50|324.63|318.63|324.61|318.61|324.65|318.65|324.61|318.61|0
1644430260000|2022-02-09 18:11:00|324.63|318.63|324.6|318.6|324.63|318.63|324.6|318.6|0
1644430270000|2022-02-09 18:11:10|324.59|318.59|324.51|318.51|324.59|318.59|324.51|318.51|0
1644430280000|2022-02-09 18:11:20|324.47|318.47|324.47|318.47|324.47|318.47|324.47|318.47|0
1644430290000|2022-02-09 18:11:30|324.46|318.46|324.45|318.45|324.47|318.47|324.45|318.45|0
1644430300000|2022-02-09 18:11:40|324.42|318.42|324.42|318.42|324.44|318.44|324.42|318.42|0
1644430320000|2022-02-09 18:12:00|324.41|318.41|324.41|318.41|324.41|318.41|324.41|318.41|0
1644430340000|2022-02-09 18:12:20|324.5|318.5|324.48|318.48|324.53|318.53|324.48|318.48|0
1644430350000|2022-02-09 18:12:30|324.46|318.46|324.42|318.42|324.46|318.46|324.42|318.42|0
1644430360000|2022-02-09 18:12:40|324.43|318.43|324.4|318.4|324.43|318.43|324.4|318.4|0
1644430370000|2022-02-09 18:12:50|324.37|318.37|324.37|318.37|324.37|318.37|324.37|318.37|0
1644430380000|2022-02-09 18:13:00|324.34|318.34|324.36|318.36|324.36|318.36|324.34|318.34|0
1644430390000|2022-02-09 18:13:10|324.37|318.37|324.35|318.35|324.38|318.38|324.35|318.35|0
1644430400000|2022-02-09 18:13:20|324.39|318.39|324.4|318.4|324.4|318.4|324.39|318.39|0
1644430410000|2022-02-09 18:13:30|324.43|318.43|324.43|318.43|324.43|318.43|324.43|318.43|0
1644430430000|2022-02-09 18:13:50|324.42|318.42|324.48|318.48|324.48|318.48|324.42|318.42|0
1644430440000|2022-02-09 18:14:00|324.47|318.47|324.48|318.48|324.48|318.48|324.47|318.47|0
1644430450000|2022-02-09 18:14:10|324.43|318.43|324.35|318.35|324.44|318.44|324.35|318.35|0
1644430460000|2022-02-09 18:14:20|324.37|318.37|324.39|318.39|324.39|318.39|324.37|318.37|0
1644430470000|2022-02-09 18:14:30|324.36|318.36|324.34|318.34|324.36|318.36|324.34|318.34|0
1644430480000|2022-02-09 18:14:40|324.26|318.26|324.29|318.29|324.29|318.29|324.26|318.26|0
1644430490000|2022-02-09 18:14:50|324.3|318.3|324.27|318.27|324.3|318.3|324.27|318.27|0
1644430500000|2022-02-09 18:15:00|324.28|318.28|324.28|318.28|324.28|318.28|324.28|318.28|0
1644430510000|2022-02-09 18:15:10|324.27|318.27|324.22|318.22|324.27|318.27|324.22|318.22|0
1644430520000|2022-02-09 18:15:20|324.21|318.21|324.22|318.22|324.22|318.22|324.21|318.21|0
1644430530000|2022-02-09 18:15:30|324.12|318.12|324.12|318.12|324.12|318.12|324.12|318.12|0
1644430540000|2022-02-09 18:15:40|324.08|318.08|323.97|317.97|324.08|318.08|323.96|317.96|0
1644430550000|2022-02-09 18:15:50|324|318|324.01|318.01|324.01|318.01|324|318|0
1644430560000|2022-02-09 18:16:00|324.02|318.02|324.02|318.02|324.02|318.02|324.01|318.01|0
1644430580000|2022-02-09 18:16:20|323.97|317.97|323.97|317.97|323.97|317.97|323.97|317.97|0
1644430590000|2022-02-09 18:16:30|323.98|317.98|324|318|324|318|323.98|317.98|0
1644430600000|2022-02-09 18:16:40|324.05|318.05|324.05|318.05|324.05|318.05|324.05|318.05|0
1644430610000|2022-02-09 18:16:50|324.06|318.06|324.13|318.13|324.13|318.13|324.06|318.06|0
1644430620000|2022-02-09 18:17:00|324.18|318.18|324.15|318.15|324.18|318.18|324.15|318.15|0
1644430630000|2022-02-09 18:17:10|324.14|318.14|324.15|318.15|324.15|318.15|324.14|318.14|0
1644430640000|2022-02-09 18:17:20|324.18|318.18|324.22|318.22|324.22|318.22|324.18|318.18|0
1644430650000|2022-02-09 18:17:30|324.18|318.18|324.24|318.24|324.25|318.25|324.18|318.18|0
1644430660000|2022-02-09 18:17:40|324.3|318.3|324.27|318.27|324.3|318.3|324.25|318.25|0
1644430670000|2022-02-09 18:17:50|324.28|318.28|324.29|318.29|324.29|318.29|324.28|318.28|0
1644430680000|2022-02-09 18:18:00|324.34|318.34|324.34|318.34|324.35|318.35|324.34|318.34|0
1644430690000|2022-02-09 18:18:10|324.32|318.32|324.31|318.31|324.32|318.32|324.29|318.29|0
1644430700000|2022-02-09 18:18:20|324.3|318.3|324.31|318.31|324.31|318.31|324.3|318.3|0
1644430710000|2022-02-09 18:18:30|324.3|318.3|324.31|318.31|324.31|318.31|324.3|318.3|0
1644430720000|2022-02-09 18:18:40|324.29|318.29|324.27|318.27|324.29|318.29|324.26|318.26|0
1644430730000|2022-02-09 18:18:50|324.28|318.28|324.27|318.27|324.28|318.28|324.27|318.27|0
1644430740000|2022-02-09 18:19:00|324.22|318.22|324.22|318.22|324.22|318.22|324.22|318.22|0
1644430750000|2022-02-09 18:19:10|324.18|318.18|324.1|318.1|324.18|318.18|324.09|318.09|0
1644430760000|2022-02-09 18:19:20|324.08|318.08|324.07|318.07|324.08|318.08|324.07|318.07|0
1644430770000|2022-02-09 18:19:30|324.08|318.08|324.1|318.1|324.1|318.1|324.07|318.07|0
1644430780000|2022-02-09 18:19:40|324.03|318.03|324.03|318.03|324.03|318.03|324.03|318.03|0
1644430790000|2022-02-09 18:19:50|324.02|318.02|324.02|318.02|324.02|318.02|324.02|318.02|0
1644430800000|2022-02-09 18:20:00|323.99|317.99|324|318|324|318|323.99|317.99|0
1644430810000|2022-02-09 18:20:10|323.99|317.99|324|318|324|318|323.99|317.99|0
1644430820000|2022-02-09 18:20:20|323.96|317.96|323.96|317.96|323.96|317.96|323.96|317.96|0
1644430840000|2022-02-09 18:20:40|323.98|317.98|324.01|318.01|324.01|318.01|323.98|317.98|0
1644430850000|2022-02-09 18:20:50|323.95|317.95|323.88|317.88|323.95|317.95|323.88|317.88|0
1644430870000|2022-02-09 18:21:10|323.93|317.93|324.02|318.02|324.03|318.03|323.93|317.93|0
1644430880000|2022-02-09 18:21:20|324.01|318.01|324.05|318.05|324.05|318.05|324.01|318.01|0
1644430890000|2022-02-09 18:21:30|323.91|317.91|323.85|317.85|323.92|317.92|323.85|317.85|0
1644430900000|2022-02-09 18:21:40|323.82|317.82|323.82|317.82|323.82|317.82|323.82|317.82|0
1644430910000|2022-02-09 18:21:50|323.79|317.79|323.73|317.73|323.79|317.79|323.73|317.73|0
1644430920000|2022-02-09 18:22:00|323.7|317.7|323.66|317.66|323.7|317.7|323.66|317.66|0
1644430930000|2022-02-09 18:22:10|323.65|317.65|323.5|317.5|323.65|317.65|323.5|317.5|0
1644430940000|2022-02-09 18:22:20|323.51|317.51|323.54|317.54|323.54|317.54|323.51|317.51|0
1644430950000|2022-02-09 18:22:30|323.51|317.51|323.49|317.49|323.51|317.51|323.48|317.48|0
1644430960000|2022-02-09 18:22:40|323.5|317.5|323.5|317.5|323.53|317.53|323.49|317.49|0
1644430970000|2022-02-09 18:22:50|323.54|317.54|323.49|317.49|323.54|317.54|323.49|317.49|0
1644430980000|2022-02-09 18:23:00|323.53|317.53|323.54|317.54|323.54|317.54|323.53|317.53|0
1644430990000|2022-02-09 18:23:10|323.4|317.4|323.4|317.4|323.41|317.41|323.4|317.4|0
1644431000000|2022-02-09 18:23:20|323.38|317.38|323.27|317.27|323.38|317.38|323.27|317.27|0
1644431010000|2022-02-09 18:23:30|323.26|317.26|323.23|317.23|323.29|317.29|323.23|317.23|0
1644431020000|2022-02-09 18:23:40|323.25|317.25|323.25|317.25|323.25|317.25|323.25|317.25|0
1644431030000|2022-02-09 18:23:50|323.22|317.22|323.23|317.23|323.25|317.25|323.22|317.22|0
1644431040000|2022-02-09 18:24:00|323.2|317.2|323.12|317.12|323.2|317.2|323.12|317.12|0
1644431050000|2022-02-09 18:24:10|323.02|317.02|322.96|316.96|323.02|317.02|322.96|316.96|0
1644431060000|2022-02-09 18:24:20|322.95|316.95|322.81|316.81|322.95|316.95|322.81|316.81|0
1644431070000|2022-02-09 18:24:30|322.78|316.78|322.78|316.78|322.78|316.78|322.78|316.78|0
1644431090000|2022-02-09 18:24:50|322.81|316.81|322.8|316.8|322.81|316.81|322.8|316.8|0
1644431100000|2022-02-09 18:25:00|322.83|316.83|322.77|316.77|322.83|316.83|322.77|316.77|0
1644431110000|2022-02-09 18:25:10|322.8|316.8|322.9|316.9|322.9|316.9|322.8|316.8|0
1644431120000|2022-02-09 18:25:20|322.81|316.81|322.77|316.77|322.81|316.81|322.77|316.77|0
1644431130000|2022-02-09 18:25:30|322.71|316.71|322.69|316.69|322.72|316.72|322.68|316.68|0
1644431140000|2022-02-09 18:25:40|322.66|316.66|322.67|316.67|322.7|316.7|322.66|316.66|0
1644431150000|2022-02-09 18:25:50|322.64|316.64|322.56|316.56|322.64|316.64|322.56|316.56|0
1644431160000|2022-02-09 18:26:00|322.49|316.49|322.47|316.47|322.49|316.49|322.44|316.44|0
1644431170000|2022-02-09 18:26:10|322.43|316.43|322.4|316.4|322.43|316.43|322.38|316.38|0
1644431180000|2022-02-09 18:26:20|322.41|316.41|322.37|316.37|322.43|316.43|322.37|316.37|0
1644431190000|2022-02-09 18:26:30|322.34|316.34|322.4|316.4|322.4|316.4|322.34|316.34|0
1644431200000|2022-02-09 18:26:40|322.37|316.37|322.36|316.36|322.37|316.37|322.36|316.36|0
1644431210000|2022-02-09 18:26:50|322.37|316.37|322.47|316.47|322.47|316.47|322.37|316.37|0
1644431220000|2022-02-09 18:27:00|322.46|316.46|322.52|316.52|322.52|316.52|322.46|316.46|0
1644431230000|2022-02-09 18:27:10|322.55|316.55|322.51|316.51|322.55|316.55|322.51|316.51|0
1644431240000|2022-02-09 18:27:20|322.52|316.52|322.52|316.52|322.52|316.52|322.52|316.52|0
1644431250000|2022-02-09 18:27:30|322.55|316.55|322.63|316.63|322.63|316.63|322.55|316.55|0
1644431260000|2022-02-09 18:27:40|322.62|316.62|322.67|316.67|322.67|316.67|322.62|316.62|0
1644431270000|2022-02-09 18:27:50|322.64|316.64|322.63|316.63|322.64|316.64|322.63|316.63|0
1644431290000|2022-02-09 18:28:10|322.62|316.62|322.63|316.63|322.63|316.63|322.62|316.62|0
1644431300000|2022-02-09 18:28:20|322.62|316.62|322.58|316.58|322.62|316.62|322.58|316.58|0
1644431320000|2022-02-09 18:28:40|322.62|316.62|322.62|316.62|322.62|316.62|322.62|316.62|0
1644431340000|2022-02-09 18:29:00|322.65|316.65|322.74|316.74|322.77|316.77|322.65|316.65|0
1644431350000|2022-02-09 18:29:10|322.75|316.75|322.72|316.72|322.75|316.75|322.72|316.72|0
1644431360000|2022-02-09 18:29:20|322.69|316.69|322.66|316.66|322.69|316.69|322.66|316.66|0
1644431380000|2022-02-09 18:29:40|322.65|316.65|322.67|316.67|322.67|316.67|322.65|316.65|0
1644431390000|2022-02-09 18:29:50|322.69|316.69|322.65|316.65|322.71|316.71|322.65|316.65|0
1644431400000|2022-02-09 18:30:00|322.64|316.64|322.78|316.78|322.78|316.78|322.63|316.63|0
1644431410000|2022-02-09 18:30:10|322.77|316.77|322.76|316.76|322.77|316.77|322.76|316.76|0
1644431420000|2022-02-09 18:30:20|322.78|316.78|322.79|316.79|322.81|316.81|322.78|316.78|0
1644431440000|2022-02-09 18:30:40|322.87|316.87|322.87|316.87|322.87|316.87|322.87|316.87|0
1644431450000|2022-02-09 18:30:50|322.86|316.86|322.86|316.86|322.86|316.86|322.86|316.86|0
1644431460000|2022-02-09 18:31:00|322.89|316.89|322.92|316.92|322.92|316.92|322.89|316.89|0
1644431470000|2022-02-09 18:31:10|322.97|316.97|322.96|316.96|322.97|316.97|322.96|316.96|0
1644431490000|2022-02-09 18:31:30|322.93|316.93|322.93|316.93|322.93|316.93|322.93|316.93|0
1644431500000|2022-02-09 18:31:40|322.87|316.87|322.84|316.84|322.87|316.87|322.83|316.83|0
1644431510000|2022-02-09 18:31:50|322.83|316.83|322.83|316.83|322.83|316.83|322.83|316.83|0
1644431520000|2022-02-09 18:32:00|322.8|316.8|322.74|316.74|322.8|316.8|322.74|316.74|0
1644431540000|2022-02-09 18:32:20|322.73|316.73|322.73|316.73|322.75|316.75|322.73|316.73|0
1644431560000|2022-02-09 18:32:40|322.72|316.72|322.72|316.72|322.72|316.72|322.72|316.72|0
1644431580000|2022-02-09 18:33:00|322.69|316.69|322.68|316.68|322.69|316.69|322.68|316.68|0
1644431590000|2022-02-09 18:33:10|322.7|316.7|322.67|316.67|322.7|316.7|322.67|316.67|0
1644431600000|2022-02-09 18:33:20|322.7|316.7|322.7|316.7|322.7|316.7|322.7|316.7|0
1644431620000|2022-02-09 18:33:40|322.63|316.63|322.57|316.57|322.63|316.63|322.57|316.57|0
1644431630000|2022-02-09 18:33:50|322.58|316.58|322.52|316.52|322.58|316.58|322.52|316.52|0
1644431640000|2022-02-09 18:34:00|322.49|316.49|322.47|316.47|322.49|316.49|322.47|316.47|0
1644431650000|2022-02-09 18:34:10|322.44|316.44|322.44|316.44|322.44|316.44|322.44|316.44|0
1644431660000|2022-02-09 18:34:20|322.45|316.45|322.45|316.45|322.45|316.45|322.43|316.43|0
1644431670000|2022-02-09 18:34:30|322.5|316.5|322.5|316.5|322.52|316.52|322.5|316.5|0
1644431680000|2022-02-09 18:34:40|322.54|316.54|322.41|316.41|322.54|316.54|322.41|316.41|0
1644431690000|2022-02-09 18:34:50|322.44|316.44|322.44|316.44|322.44|316.44|322.44|316.44|0
1644431700000|2022-02-09 18:35:00|322.41|316.41|322.41|316.41|322.41|316.41|322.39|316.39|0
1644431710000|2022-02-09 18:35:10|322.38|316.38|322.39|316.39|322.43|316.43|322.38|316.38|0
1644431720000|2022-02-09 18:35:20|322.32|316.32|322.27|316.27|322.32|316.32|322.23|316.23|0
1644431730000|2022-02-09 18:35:30|322.24|316.24|322.16|316.16|322.24|316.24|322.15|316.15|0
1644431750000|2022-02-09 18:35:50|322.15|316.15|322.15|316.15|322.15|316.15|322.15|316.15|0
1644431760000|2022-02-09 18:36:00|322.21|316.21|322.21|316.21|322.21|316.21|322.21|316.21|0
1644431770000|2022-02-09 18:36:10|322.18|316.18|322.18|316.18|322.18|316.18|322.18|316.18|0
1644431780000|2022-02-09 18:36:20|322.19|316.19|322.21|316.21|322.23|316.23|322.19|316.19|0
1644431790000|2022-02-09 18:36:30|322.16|316.16|322.16|316.16|322.16|316.16|322.16|316.16|0
1644431800000|2022-02-09 18:36:40|322.15|316.15|322.15|316.15|322.16|316.16|322.15|316.15|0
1644431820000|2022-02-09 18:37:00|322.12|316.12|322.06|316.06|322.12|316.12|322.06|316.06|0
1644431830000|2022-02-09 18:37:10|322.13|316.13|322.14|316.14|322.14|316.14|322.12|316.12|0
1644431840000|2022-02-09 18:37:20|322.13|316.13|322.1|316.1|322.13|316.13|322.1|316.1|0
1644431850000|2022-02-09 18:37:30|322.11|316.11|322.11|316.11|322.11|316.11|322.11|316.11|0
1644431860000|2022-02-09 18:37:40|322.08|316.08|322.27|316.27|322.27|316.27|322.08|316.08|0
1644431870000|2022-02-09 18:37:50|322.26|316.26|322.26|316.26|322.27|316.27|322.26|316.26|0
1644431880000|2022-02-09 18:38:00|322.27|316.27|322.17|316.17|322.27|316.27|322.17|316.17|0
1644431890000|2022-02-09 18:38:10|322.19|316.19|322.21|316.21|322.21|316.21|322.18|316.18|0
1644431900000|2022-02-09 18:38:20|322.18|316.18|322.3|316.3|322.3|316.3|322.18|316.18|0
1644431910000|2022-02-09 18:38:30|322.28|316.28|322.31|316.31|322.31|316.31|322.28|316.28|0
1644431920000|2022-02-09 18:38:40|322.22|316.22|322.17|316.17|322.22|316.22|322.17|316.17|0
1644431930000|2022-02-09 18:38:50|322.16|316.16|322.15|316.15|322.16|316.16|322.15|316.15|0
1644431950000|2022-02-09 18:39:10|322.16|316.16|322.03|316.03|322.16|316.16|322.03|316.03|0
1644431960000|2022-02-09 18:39:20|322.02|316.02|321.83|315.83|322.02|316.02|321.83|315.83|0
1644431970000|2022-02-09 18:39:30|321.84|315.84|321.78|315.78|321.84|315.84|321.78|315.78|0
1644431980000|2022-02-09 18:39:40|321.77|315.77|321.83|315.83|321.83|315.83|321.76|315.76|0
1644431990000|2022-02-09 18:39:50|321.86|315.86|321.86|315.86|321.86|315.86|321.86|315.86|0
1644432010000|2022-02-09 18:40:10|321.89|315.89|321.87|315.87|321.89|315.89|321.87|315.87|0
1644432020000|2022-02-09 18:40:20|321.89|315.89|321.91|315.91|321.91|315.91|321.83|315.83|0
1644432030000|2022-02-09 18:40:30|321.88|315.88|321.86|315.86|321.88|315.88|321.86|315.86|0
1644432040000|2022-02-09 18:40:40|321.89|315.89|321.89|315.89|321.89|315.89|321.89|315.89|0
1644432050000|2022-02-09 18:40:50|321.92|315.92|321.92|315.92|321.92|315.92|321.92|315.92|0
1644432060000|2022-02-09 18:41:00|321.91|315.91|321.91|315.91|321.91|315.91|321.91|315.91|0
1644432070000|2022-02-09 18:41:10|321.94|315.94|321.94|315.94|321.95|315.95|321.92|315.92|0
1644432080000|2022-02-09 18:41:20|321.96|315.96|321.99|315.99|321.99|315.99|321.95|315.95|0
1644432090000|2022-02-09 18:41:30|321.98|315.98|322.02|316.02|322.02|316.02|321.98|315.98|0
1644432100000|2022-02-09 18:41:40|322.05|316.05|322.05|316.05|322.05|316.05|322.05|316.05|0
1644432110000|2022-02-09 18:41:50|322.02|316.02|322.01|316.01|322.02|316.02|322.01|316.01|0
1644432120000|2022-02-09 18:42:00|321.83|315.83|321.82|315.82|321.83|315.83|321.82|315.82|0
1644432130000|2022-02-09 18:42:10|321.83|315.83|321.86|315.86|321.86|315.86|321.83|315.83|0
1644432140000|2022-02-09 18:42:20|321.84|315.84|321.71|315.71|321.84|315.84|321.68|315.68|0
1644432150000|2022-02-09 18:42:30|321.72|315.72|321.72|315.72|321.72|315.72|321.72|315.72|0
1644432170000|2022-02-09 18:42:50|321.71|315.71|321.72|315.72|321.72|315.72|321.71|315.71|0
1644432180000|2022-02-09 18:43:00|321.63|315.63|321.61|315.61|321.63|315.63|321.6|315.6|0
1644432190000|2022-02-09 18:43:10|321.63|315.63|321.62|315.62|321.65|315.65|321.62|315.62|0
1644432200000|2022-02-09 18:43:20|321.63|315.63|321.71|315.71|321.71|315.71|321.63|315.63|0
1644432210000|2022-02-09 18:43:30|321.77|315.77|321.77|315.77|321.77|315.77|321.77|315.77|0
1644432220000|2022-02-09 18:43:40|321.8|315.8|321.8|315.8|321.8|315.8|321.8|315.8|0
1644432230000|2022-02-09 18:43:50|321.83|315.83|321.95|315.95|321.96|315.96|321.83|315.83|0
1644432240000|2022-02-09 18:44:00|321.98|315.98|321.98|315.98|321.98|315.98|321.95|315.95|0
1644432250000|2022-02-09 18:44:10|321.99|315.99|321.98|315.98|321.99|315.99|321.98|315.98|0
1644432260000|2022-02-09 18:44:20|321.97|315.97|321.97|315.97|321.97|315.97|321.97|315.97|0
1644432270000|2022-02-09 18:44:30|321.98|315.98|321.99|315.99|321.99|315.99|321.98|315.98|0
1644432280000|2022-02-09 18:44:40|322|316|322.07|316.07|322.07|316.07|321.99|315.99|0
1644432300000|2022-02-09 18:45:00|322.1|316.1|322.07|316.07|322.1|316.1|322.07|316.07|0
1644432310000|2022-02-09 18:45:10|322.1|316.1|322.1|316.1|322.1|316.1|322.1|316.1|0
1644432320000|2022-02-09 18:45:20|322|316|322.03|316.03|322.03|316.03|321.98|315.98|0
1644432330000|2022-02-09 18:45:30|322.04|316.04|322.06|316.06|322.06|316.06|322.04|316.04|0
1644432350000|2022-02-09 18:45:50|322.09|316.09|322.01|316.01|322.1|316.1|322.01|316.01|0
1644432360000|2022-02-09 18:46:00|322|316|322.01|316.01|322.01|316.01|322|316|0
1644432370000|2022-02-09 18:46:10|321.98|315.98|322.04|316.04|322.04|316.04|321.98|315.98|0
1644432400000|2022-02-09 18:46:40|321.98|315.98|321.99|315.99|321.99|315.99|321.98|315.98|0
1644432410000|2022-02-09 18:46:50|321.96|315.96|321.96|315.96|321.96|315.96|321.96|315.96|0
1644432420000|2022-02-09 18:47:00|321.95|315.95|321.89|315.89|321.95|315.95|321.89|315.89|0
1644432430000|2022-02-09 18:47:10|321.87|315.87|321.82|315.82|321.87|315.87|321.81|315.81|0
1644432450000|2022-02-09 18:47:30|321.79|315.79|321.79|315.79|321.79|315.79|321.79|315.79|0
1644432460000|2022-02-09 18:47:40|321.78|315.78|321.78|315.78|321.79|315.79|321.78|315.78|0
1644432470000|2022-02-09 18:47:50|321.75|315.75|321.72|315.72|321.75|315.75|321.72|315.72|0
1644432480000|2022-02-09 18:48:00|321.67|315.67|321.65|315.65|321.67|315.67|321.65|315.65|0
1644432490000|2022-02-09 18:48:10|321.61|315.61|321.61|315.61|321.61|315.61|321.61|315.61|0
1644432500000|2022-02-09 18:48:20|321.63|315.63|321.6|315.6|321.63|315.63|321.6|315.6|0
1644432510000|2022-02-09 18:48:30|321.63|315.63|321.66|315.66|321.66|315.66|321.63|315.63|0
1644432520000|2022-02-09 18:48:40|321.68|315.68|321.72|315.72|321.72|315.72|321.68|315.68|0
1644432530000|2022-02-09 18:48:50|321.71|315.71|321.72|315.72|321.72|315.72|321.71|315.71|0
1644432550000|2022-02-09 18:49:10|321.71|315.71|321.71|315.71|321.71|315.71|321.71|315.71|0
1644432560000|2022-02-09 18:49:20|321.74|315.74|321.81|315.81|321.89|315.89|321.74|315.74|0
1644432570000|2022-02-09 18:49:30|321.82|315.82|321.9|315.9|321.9|315.9|321.82|315.82|0
1644432580000|2022-02-09 18:49:40|321.93|315.93|321.94|315.94|321.97|315.97|321.93|315.93|0
1644432590000|2022-02-09 18:49:50|321.99|315.99|322.01|316.01|322.04|316.04|321.98|315.98|0
1644432600000|2022-02-09 18:50:00|322.04|316.04|322.08|316.08|322.08|316.08|322.04|316.04|0
1644432610000|2022-02-09 18:50:10|322.04|316.04|322.07|316.07|322.07|316.07|322.04|316.04|0
1644432620000|2022-02-09 18:50:20|322.09|316.09|322.08|316.08|322.09|316.09|321.95|315.95|0
1644432630000|2022-02-09 18:50:30|322.09|316.09|322.08|316.08|322.09|316.09|322.07|316.07|0
1644432640000|2022-02-09 18:50:40|322.14|316.14|322.14|316.14|322.17|316.17|322.14|316.14|0
1644432660000|2022-02-09 18:51:00|322.11|316.11|322.11|316.11|322.11|316.11|322.11|316.11|0
1644432690000|2022-02-09 18:51:30|322.14|316.14|322.01|316.01|322.14|316.14|322.01|316.01|0
1644432700000|2022-02-09 18:51:40|321.96|315.96|321.93|315.93|321.96|315.96|321.93|315.93|0
1644432710000|2022-02-09 18:51:50|321.9|315.9|321.91|315.91|321.91|315.91|321.9|315.9|0
1644432720000|2022-02-09 18:52:00|321.92|315.92|321.92|315.92|321.92|315.92|321.92|315.92|0
1644432730000|2022-02-09 18:52:10|321.91|315.91|321.9|315.9|321.91|315.91|321.9|315.9|0
1644432740000|2022-02-09 18:52:20|321.92|315.92|321.88|315.88|321.92|315.92|321.84|315.84|0
1644432750000|2022-02-09 18:52:30|321.9|315.9|321.96|315.96|321.96|315.96|321.9|315.9|0
1644432760000|2022-02-09 18:52:40|321.99|315.99|322.01|316.01|322.01|316.01|321.99|315.99|0
1644432770000|2022-02-09 18:52:50|322.03|316.03|321.98|315.98|322.03|316.03|321.98|315.98|0
1644432780000|2022-02-09 18:53:00|322.03|316.03|322.14|316.14|322.14|316.14|321.97|315.97|0
1644432800000|2022-02-09 18:53:20|322.17|316.17|322.2|316.2|322.2|316.2|322.17|316.17|0
1644432810000|2022-02-09 18:53:30|322.22|316.22|322.14|316.14|322.22|316.22|322.14|316.14|0
1644432820000|2022-02-09 18:53:40|322.21|316.21|322.21|316.21|322.21|316.21|322.21|316.21|0
1644432830000|2022-02-09 18:53:50|322.22|316.22|322.3|316.3|322.3|316.3|322.22|316.22|0
1644432840000|2022-02-09 18:54:00|322.29|316.29|322.29|316.29|322.29|316.29|322.29|316.29|0
1644432850000|2022-02-09 18:54:10|322.31|316.31|322.31|316.31|322.31|316.31|322.31|316.31|0
1644432860000|2022-02-09 18:54:20|322.29|316.29|322.28|316.28|322.29|316.29|322.28|316.28|0
1644432870000|2022-02-09 18:54:30|322.31|316.31|322.31|316.31|322.32|316.32|322.31|316.31|0
1644432880000|2022-02-09 18:54:40|322.37|316.37|322.4|316.4|322.4|316.4|322.37|316.37|0
1644432910000|2022-02-09 18:55:10|322.38|316.38|322.38|316.38|322.38|316.38|322.38|316.38|0
1644432920000|2022-02-09 18:55:20|322.4|316.4|322.4|316.4|322.4|316.4|322.4|316.4|0
1644432930000|2022-02-09 18:55:30|322.43|316.43|322.5|316.5|322.51|316.51|322.43|316.43|0
1644432940000|2022-02-09 18:55:40|322.53|316.53|322.55|316.55|322.55|316.55|322.53|316.53|0
1644432950000|2022-02-09 18:55:50|322.59|316.59|322.59|316.59|322.6|316.6|322.59|316.59|0
1644432970000|2022-02-09 18:56:10|322.54|316.54|322.53|316.53|322.54|316.54|322.53|316.53|0
1644432980000|2022-02-09 18:56:20|322.47|316.47|322.44|316.44|322.47|316.47|322.44|316.44|0
1644432990000|2022-02-09 18:56:30|322.4|316.4|322.4|316.4|322.4|316.4|322.4|316.4|0
1644433000000|2022-02-09 18:56:40|322.38|316.38|322.38|316.38|322.38|316.38|322.38|316.38|0
1644433010000|2022-02-09 18:56:50|322.35|316.35|322.38|316.38|322.39|316.39|322.35|316.35|0
1644433020000|2022-02-09 18:57:00|322.37|316.37|322.37|316.37|322.37|316.37|322.37|316.37|0
1644433030000|2022-02-09 18:57:10|322.4|316.4|322.44|316.44|322.44|316.44|322.4|316.4|0
1644433050000|2022-02-09 18:57:30|322.45|316.45|322.43|316.43|322.45|316.45|322.43|316.43|0
1644433060000|2022-02-09 18:57:40|322.44|316.44|322.46|316.46|322.46|316.46|322.44|316.44|0
1644433070000|2022-02-09 18:57:50|322.43|316.43|322.43|316.43|322.43|316.43|322.43|316.43|0
1644433080000|2022-02-09 18:58:00|322.45|316.45|322.54|316.54|322.54|316.54|322.45|316.45|0
1644433090000|2022-02-09 18:58:10|322.57|316.57|322.5|316.5|322.57|316.57|322.5|316.5|0
1644433100000|2022-02-09 18:58:20|322.52|316.52|322.65|316.65|322.65|316.65|322.52|316.52|0
1644433110000|2022-02-09 18:58:30|322.66|316.66|322.68|316.68|322.68|316.68|322.65|316.65|0
1644433120000|2022-02-09 18:58:40|322.69|316.69|322.71|316.71|322.71|316.71|322.69|316.69|0
1644433130000|2022-02-09 18:58:50|322.7|316.7|322.7|316.7|322.71|316.71|322.7|316.7|0
1644433140000|2022-02-09 18:59:00|322.71|316.71|322.78|316.78|322.78|316.78|322.71|316.71|0
1644433150000|2022-02-09 18:59:10|322.79|316.79|322.85|316.85|322.85|316.85|322.78|316.78|0
1644433160000|2022-02-09 18:59:20|322.87|316.87|322.85|316.85|322.9|316.9|322.85|316.85|0
1644433170000|2022-02-09 18:59:30|322.87|316.87|322.87|316.87|322.88|316.88|322.87|316.87|0
1644433190000|2022-02-09 18:59:50|322.9|316.9|322.9|316.9|322.9|316.9|322.9|316.9|0
1644433200000|2022-02-09 19:00:00|322.96|316.96|322.99|316.99|322.99|316.99|322.96|316.96|0
1644433210000|2022-02-09 19:00:10|323.03|317.03|323.05|317.05|323.05|317.05|323.03|317.03|0
1644433220000|2022-02-09 19:00:20|323.06|317.06|322.94|316.94|323.06|317.06|322.94|316.94|0
1644433230000|2022-02-09 19:00:30|322.95|316.95|323.02|317.02|323.02|317.02|322.95|316.95|0
1644433240000|2022-02-09 19:00:40|323.05|317.05|323.05|317.05|323.05|317.05|323.04|317.04|0
1644433260000|2022-02-09 19:01:00|323.02|317.02|323.03|317.03|323.03|317.03|323.01|317.01|0
1644433270000|2022-02-09 19:01:10|323.02|317.02|323.01|317.01|323.02|317.02|323.01|317.01|0
1644433280000|2022-02-09 19:01:20|323.02|317.02|323.01|317.01|323.05|317.05|323|317|0
1644433290000|2022-02-09 19:01:30|323|317|323.02|317.02|323.02|317.02|323|317|0
1644433300000|2022-02-09 19:01:40|323.03|317.03|322.79|316.79|323.03|317.03|322.79|316.79|0
1644433310000|2022-02-09 19:01:50|322.78|316.78|322.79|316.79|322.79|316.79|322.78|316.78|0
1644433320000|2022-02-09 19:02:00|322.8|316.8|322.82|316.82|322.82|316.82|322.8|316.8|0
1644433340000|2022-02-09 19:02:20|322.81|316.81|322.85|316.85|322.85|316.85|322.81|316.81|0
1644433350000|2022-02-09 19:02:30|322.82|316.82|322.82|316.82|322.82|316.82|322.82|316.82|0
1644433360000|2022-02-09 19:02:40|322.81|316.81|322.77|316.77|322.82|316.82|322.77|316.77|0
1644433370000|2022-02-09 19:02:50|322.78|316.78|322.91|316.91|322.94|316.94|322.78|316.78|0
1644433380000|2022-02-09 19:03:00|322.89|316.89|322.87|316.87|322.89|316.89|322.87|316.87|0
1644433390000|2022-02-09 19:03:10|322.88|316.88|322.91|316.91|322.91|316.91|322.88|316.88|0
1644433400000|2022-02-09 19:03:20|322.9|316.9|322.9|316.9|322.9|316.9|322.9|316.9|0
1644433410000|2022-02-09 19:03:30|322.88|316.88|322.88|316.88|322.88|316.88|322.88|316.88|0
1644433420000|2022-02-09 19:03:40|322.9|316.9|322.9|316.9|322.9|316.9|322.9|316.9|0
1644433430000|2022-02-09 19:03:50|322.94|316.94|322.85|316.85|322.94|316.94|322.85|316.85|0
1644433440000|2022-02-09 19:04:00|322.88|316.88|322.88|316.88|322.88|316.88|322.88|316.88|0
1644433450000|2022-02-09 19:04:10|322.87|316.87|322.87|316.87|322.87|316.87|322.87|316.87|0
1644433460000|2022-02-09 19:04:20|322.85|316.85|322.83|316.83|322.85|316.85|322.83|316.83|0
1644433470000|2022-02-09 19:04:30|322.85|316.85|322.82|316.82|322.85|316.85|322.82|316.82|0
1644433480000|2022-02-09 19:04:40|322.81|316.81|322.79|316.79|322.83|316.83|322.79|316.79|0
1644433490000|2022-02-09 19:04:50|322.82|316.82|322.84|316.84|322.84|316.84|322.82|316.82|0
1644433500000|2022-02-09 19:05:00|322.78|316.78|323.17|317.17|323.17|317.17|322.78|316.78|0
1644433510000|2022-02-09 19:05:10|323.2|317.2|323.27|317.27|323.27|317.27|323.2|317.2|0
1644433520000|2022-02-09 19:05:20|323.26|317.26|323.26|317.26|323.26|317.26|323.26|317.26|0
1644433530000|2022-02-09 19:05:30|323.23|317.23|323.27|317.27|323.28|317.28|323.23|317.23|0
1644433540000|2022-02-09 19:05:40|323.3|317.3|323.34|317.34|323.35|317.35|323.29|317.29|0
1644433550000|2022-02-09 19:05:50|323.31|317.31|323.29|317.29|323.31|317.31|323.28|317.28|0
1644433560000|2022-02-09 19:06:00|323.3|317.3|323.3|317.3|323.3|317.3|323.3|317.3|0
1644433570000|2022-02-09 19:06:10|323.32|317.32|323.32|317.32|323.32|317.32|323.32|317.32|0
1644433580000|2022-02-09 19:06:20|323.36|317.36|323.39|317.39|323.39|317.39|323.36|317.36|0
1644433590000|2022-02-09 19:06:30|323.43|317.43|323.43|317.43|323.45|317.45|323.42|317.42|0
1644433600000|2022-02-09 19:06:40|323.44|317.44|323.43|317.43|323.44|317.44|323.43|317.43|0
1644433610000|2022-02-09 19:06:50|323.42|317.42|323.41|317.41|323.42|317.42|323.41|317.41|0
1644433630000|2022-02-09 19:07:10|323.32|317.32|323.37|317.37|323.37|317.37|323.32|317.32|0
1644433640000|2022-02-09 19:07:20|323.38|317.38|323.46|317.46|323.46|317.46|323.38|317.38|0
1644433650000|2022-02-09 19:07:30|323.43|317.43|323.45|317.45|323.45|317.45|323.42|317.42|0
1644433660000|2022-02-09 19:07:40|323.44|317.44|323.42|317.42|323.44|317.44|323.42|317.42|0
1644433670000|2022-02-09 19:07:50|323.41|317.41|323.41|317.41|323.41|317.41|323.41|317.41|0
1644433680000|2022-02-09 19:08:00|323.42|317.42|323.54|317.54|323.54|317.54|323.42|317.42|0
1644433690000|2022-02-09 19:08:10|323.63|317.63|323.65|317.65|323.65|317.65|323.6|317.6|0
1644433700000|2022-02-09 19:08:20|323.68|317.68|323.63|317.63|323.68|317.68|323.63|317.63|0
1644433710000|2022-02-09 19:08:30|323.62|317.62|323.62|317.62|323.62|317.62|323.62|317.62|0
1644433720000|2022-02-09 19:08:40|323.74|317.74|323.76|317.76|323.76|317.76|323.74|317.74|0
1644433730000|2022-02-09 19:08:50|323.78|317.78|323.77|317.77|323.78|317.78|323.77|317.77|0
1644433740000|2022-02-09 19:09:00|323.71|317.71|323.72|317.72|323.72|317.72|323.71|317.71|0
1644433750000|2022-02-09 19:09:10|323.71|317.71|323.71|317.71|323.71|317.71|323.71|317.71|0
1644433760000|2022-02-09 19:09:20|323.69|317.69|323.63|317.63|323.69|317.69|323.63|317.63|0
1644433780000|2022-02-09 19:09:40|323.61|317.61|323.61|317.61|323.61|317.61|323.61|317.61|0
1644433800000|2022-02-09 19:10:00|323.66|317.66|323.62|317.62|323.66|317.66|323.62|317.62|0
1644433810000|2022-02-09 19:10:10|323.64|317.64|323.68|317.68|323.68|317.68|323.64|317.64|0
1644433820000|2022-02-09 19:10:20|323.64|317.64|323.63|317.63|323.64|317.64|323.63|317.63|0
1644433830000|2022-02-09 19:10:30|323.64|317.64|323.65|317.65|323.65|317.65|323.64|317.64|0
1644433840000|2022-02-09 19:10:40|323.64|317.64|323.64|317.64|323.66|317.66|323.64|317.64|0
1644433850000|2022-02-09 19:10:50|323.6|317.6|323.68|317.68|323.68|317.68|323.6|317.6|0
1644433860000|2022-02-09 19:11:00|323.77|317.77|323.87|317.87|323.87|317.87|323.77|317.77|0
1644433870000|2022-02-09 19:11:10|323.81|317.81|323.95|317.95|324.02|318.02|323.81|317.81|0
1644433880000|2022-02-09 19:11:20|323.97|317.97|324.12|318.12|324.12|318.12|323.9|317.9|0
1644433890000|2022-02-09 19:11:30|324.15|318.15|324.19|318.19|324.19|318.19|324.15|318.15|0
1644433900000|2022-02-09 19:11:40|324.18|318.18|324.18|318.18|324.18|318.18|324.18|318.18|0
1644433910000|2022-02-09 19:11:50|324.19|318.19|324.13|318.13|324.19|318.19|324.13|318.13|0
1644433920000|2022-02-09 19:12:00|324.14|318.14|324.11|318.11|324.14|318.14|324.11|318.11|0
1644433930000|2022-02-09 19:12:10|324.05|318.05|324.07|318.07|324.07|318.07|324.05|318.05|0
1644433940000|2022-02-09 19:12:20|324.06|318.06|323.96|317.96|324.06|318.06|323.96|317.96|0
1644433950000|2022-02-09 19:12:30|323.98|317.98|323.91|317.91|323.98|317.98|323.91|317.91|0
1644433960000|2022-02-09 19:12:40|323.86|317.86|323.74|317.74|323.86|317.86|323.74|317.74|0
1644433970000|2022-02-09 19:12:50|323.79|317.79|323.8|317.8|323.8|317.8|323.79|317.79|0
1644433980000|2022-02-09 19:13:00|323.83|317.83|323.83|317.83|323.83|317.83|323.83|317.83|0
1644433990000|2022-02-09 19:13:10|323.68|317.68|323.67|317.67|323.68|317.68|323.67|317.67|0
1644434000000|2022-02-09 19:13:20|323.68|317.68|323.7|317.7|323.7|317.7|323.68|317.68|0
1644434010000|2022-02-09 19:13:30|323.69|317.69|323.6|317.6|323.69|317.69|323.6|317.6|0
1644434020000|2022-02-09 19:13:40|323.58|317.58|323.53|317.53|323.58|317.58|323.52|317.52|0
1644434030000|2022-02-09 19:13:50|323.52|317.52|323.47|317.47|323.52|317.52|323.47|317.47|0
1644434040000|2022-02-09 19:14:00|323.46|317.46|323.46|317.46|323.47|317.47|323.46|317.46|0
1644434050000|2022-02-09 19:14:10|323.44|317.44|323.41|317.41|323.44|317.44|323.41|317.41|0
1644434060000|2022-02-09 19:14:20|323.35|317.35|323.32|317.32|323.36|317.36|323.32|317.32|0
1644434070000|2022-02-09 19:14:30|323.26|317.26|323.2|317.2|323.26|317.26|323.2|317.2|0
1644434080000|2022-02-09 19:14:40|323.17|317.17|323.17|317.17|323.17|317.17|323.17|317.17|0
1644434090000|2022-02-09 19:14:50|323.2|317.2|323.28|317.28|323.28|317.28|323.17|317.17|0
1644434100000|2022-02-09 19:15:00|323.27|317.27|323.27|317.27|323.27|317.27|323.27|317.27|0
1644434110000|2022-02-09 19:15:10|323.24|317.24|323.18|317.18|323.24|317.24|323.18|317.18|0
1644434130000|2022-02-09 19:15:30|323.13|317.13|323.13|317.13|323.13|317.13|323.13|317.13|0
1644434140000|2022-02-09 19:15:40|323.15|317.15|323.11|317.11|323.16|317.16|323.11|317.11|0
1644434150000|2022-02-09 19:15:50|323.14|317.14|323.19|317.19|323.19|317.19|323.14|317.14|0
1644434160000|2022-02-09 19:16:00|323.2|317.2|323.19|317.19|323.2|317.2|323.19|317.19|0
1644434170000|2022-02-09 19:16:10|323.22|317.22|323.22|317.22|323.22|317.22|323.22|317.22|0
1644434180000|2022-02-09 19:16:20|323.03|317.03|323.03|317.03|323.03|317.03|323.03|317.03|0
1644434190000|2022-02-09 19:16:30|323.04|317.04|323.02|317.02|323.04|317.04|322.99|316.99|0
1644434200000|2022-02-09 19:16:40|323.12|317.12|323.12|317.12|323.12|317.12|323.12|317.12|0
1644434210000|2022-02-09 19:16:50|323.15|317.15|323.12|317.12|323.15|317.15|323.12|317.12|0
1644434220000|2022-02-09 19:17:00|323.09|317.09|323.14|317.14|323.14|317.14|323.09|317.09|0
1644434230000|2022-02-09 19:17:10|323.17|317.17|323.17|317.17|323.17|317.17|323.17|317.17|0
1644434240000|2022-02-09 19:17:20|323.2|317.2|323.21|317.21|323.22|317.22|323.2|317.2|0
1644434250000|2022-02-09 19:17:30|323.23|317.23|323.26|317.26|323.26|317.26|323.23|317.23|0
1644434260000|2022-02-09 19:17:40|323.34|317.34|323.35|317.35|323.35|317.35|323.34|317.34|0
1644434280000|2022-02-09 19:18:00|323.38|317.38|323.42|317.42|323.42|317.42|323.38|317.38|0
1644434290000|2022-02-09 19:18:10|323.39|317.39|323.35|317.35|323.4|317.4|323.34|317.34|0
1644434300000|2022-02-09 19:18:20|323.33|317.33|323.36|317.36|323.36|317.36|323.33|317.33|0
1644434310000|2022-02-09 19:18:30|323.35|317.35|323.35|317.35|323.35|317.35|323.35|317.35|0
1644434320000|2022-02-09 19:18:40|323.41|317.41|323.43|317.43|323.43|317.43|323.41|317.41|0
1644434330000|2022-02-09 19:18:50|323.48|317.48|323.52|317.52|323.52|317.52|323.48|317.48|0
1644434340000|2022-02-09 19:19:00|323.55|317.55|323.56|317.56|323.56|317.56|323.55|317.55|0
1644434350000|2022-02-09 19:19:10|323.55|317.55|323.55|317.55|323.55|317.55|323.55|317.55|0
1644434370000|2022-02-09 19:19:30|323.56|317.56|323.54|317.54|323.56|317.56|323.54|317.54|0
1644434380000|2022-02-09 19:19:40|323.51|317.51|323.51|317.51|323.51|317.51|323.51|317.51|0
1644434400000|2022-02-09 19:20:00|323.52|317.52|323.52|317.52|323.52|317.52|323.52|317.52|0
1644434410000|2022-02-09 19:20:10|323.53|317.53|323.52|317.52|323.54|317.54|323.52|317.52|0
1644434420000|2022-02-09 19:20:20|323.51|317.51|323.57|317.57|323.57|317.57|323.51|317.51|0
1644434430000|2022-02-09 19:20:30|323.63|317.63|323.63|317.63|323.63|317.63|323.63|317.63|0
1644434440000|2022-02-09 19:20:40|323.65|317.65|323.65|317.65|323.65|317.65|323.65|317.65|0
1644434460000|2022-02-09 19:21:00|323.62|317.62|323.61|317.61|323.62|317.62|323.61|317.61|0
1644434470000|2022-02-09 19:21:10|323.62|317.62|323.62|317.62|323.62|317.62|323.62|317.62|0
1644434480000|2022-02-09 19:21:20|323.61|317.61|323.61|317.61|323.61|317.61|323.61|317.61|0
1644434490000|2022-02-09 19:21:30|323.52|317.52|323.52|317.52|323.52|317.52|323.52|317.52|0
1644434510000|2022-02-09 19:21:50|323.53|317.53|323.53|317.53|323.53|317.53|323.53|317.53|0
1644434520000|2022-02-09 19:22:00|323.52|317.52|323.53|317.53|323.53|317.53|323.52|317.52|0
1644434530000|2022-02-09 19:22:10|323.55|317.55|323.48|317.48|323.55|317.55|323.48|317.48|0
1644434540000|2022-02-09 19:22:20|323.47|317.47|323.47|317.47|323.47|317.47|323.47|317.47|0
1644434550000|2022-02-09 19:22:30|323.46|317.46|323.46|317.46|323.46|317.46|323.46|317.46|0
1644434560000|2022-02-09 19:22:40|323.44|317.44|323.35|317.35|323.44|317.44|323.35|317.35|0
1644434570000|2022-02-09 19:22:50|323.34|317.34|323.33|317.33|323.34|317.34|323.33|317.33|0
1644434580000|2022-02-09 19:23:00|323.31|317.31|323.34|317.34|323.34|317.34|323.31|317.31|0
1644434590000|2022-02-09 19:23:10|323.35|317.35|323.4|317.4|323.4|317.4|323.35|317.35|0
1644434600000|2022-02-09 19:23:20|323.37|317.37|323.38|317.38|323.38|317.38|323.37|317.37|0
1644434610000|2022-02-09 19:23:30|323.44|317.44|323.44|317.44|323.44|317.44|323.44|317.44|0
1644434620000|2022-02-09 19:23:40|323.43|317.43|323.43|317.43|323.43|317.43|323.43|317.43|0
1644434630000|2022-02-09 19:23:50|323.42|317.42|323.42|317.42|323.42|317.42|323.42|317.42|0
1644434640000|2022-02-09 19:24:00|323.4|317.4|323.35|317.35|323.41|317.41|323.35|317.35|0
1644434650000|2022-02-09 19:24:10|323.36|317.36|323.36|317.36|323.36|317.36|323.36|317.36|0
1644434660000|2022-02-09 19:24:20|323.38|317.38|323.38|317.38|323.38|317.38|323.38|317.38|0
1644434670000|2022-02-09 19:24:30|323.4|317.4|323.43|317.43|323.43|317.43|323.4|317.4|0
1644434680000|2022-02-09 19:24:40|323.44|317.44|323.42|317.42|323.44|317.44|323.42|317.42|0
1644434690000|2022-02-09 19:24:50|323.43|317.43|323.47|317.47|323.47|317.47|323.43|317.43|0
1644434700000|2022-02-09 19:25:00|323.44|317.44|323.43|317.43|323.44|317.44|323.43|317.43|0
1644434710000|2022-02-09 19:25:10|323.55|317.55|323.59|317.59|323.59|317.59|323.55|317.55|0
1644434720000|2022-02-09 19:25:20|323.61|317.61|323.61|317.61|323.61|317.61|323.61|317.61|0
1644434730000|2022-02-09 19:25:30|323.59|317.59|323.54|317.54|323.59|317.59|323.51|317.51|0
1644434750000|2022-02-09 19:25:50|323.53|317.53|323.57|317.57|323.57|317.57|323.53|317.53|0
1644434760000|2022-02-09 19:26:00|323.56|317.56|323.61|317.61|323.61|317.61|323.56|317.56|0
1644434770000|2022-02-09 19:26:10|323.6|317.6|323.6|317.6|323.6|317.6|323.6|317.6|0
1644434790000|2022-02-09 19:26:30|323.65|317.65|323.63|317.63|323.65|317.65|323.63|317.63|0
1644434810000|2022-02-09 19:26:50|323.64|317.64|323.61|317.61|323.64|317.64|323.61|317.61|0
1644434820000|2022-02-09 19:27:00|323.65|317.65|323.69|317.69|323.69|317.69|323.65|317.65|0
1644434850000|2022-02-09 19:27:30|323.72|317.72|323.76|317.76|323.76|317.76|323.72|317.72|0
1644434860000|2022-02-09 19:27:40|323.7|317.7|323.7|317.7|323.7|317.7|323.7|317.7|0
1644434870000|2022-02-09 19:27:50|323.73|317.73|323.89|317.89|323.89|317.89|323.73|317.73|0
1644434880000|2022-02-09 19:28:00|323.88|317.88|323.88|317.88|323.88|317.88|323.88|317.88|0
1644434890000|2022-02-09 19:28:10|323.87|317.87|323.95|317.95|323.95|317.95|323.87|317.87|0
1644434900000|2022-02-09 19:28:20|323.88|317.88|323.92|317.92|323.94|317.94|323.85|317.85|0
1644434910000|2022-02-09 19:28:30|323.97|317.97|324|318|324.01|318.01|323.97|317.97|0
1644434920000|2022-02-09 19:28:40|324.02|318.02|323.95|317.95|324.02|318.02|323.92|317.92|0
1644434930000|2022-02-09 19:28:50|324.04|318.04|324.07|318.07|324.07|318.07|324.04|318.04|0
1644434940000|2022-02-09 19:29:00|324.05|318.05|324.08|318.08|324.08|318.08|324.05|318.05|0
1644434950000|2022-02-09 19:29:10|324.07|318.07|324.1|318.1|324.1|318.1|324.07|318.07|0
1644434960000|2022-02-09 19:29:20|324.12|318.12|324.15|318.15|324.15|318.15|324.1|318.1|0
1644434970000|2022-02-09 19:29:30|324.14|318.14|324.23|318.23|324.23|318.23|324.14|318.14|0
1644434980000|2022-02-09 19:29:40|324.24|318.24|324.37|318.37|324.37|318.37|324.24|318.24|0
1644434990000|2022-02-09 19:29:50|324.39|318.39|324.39|318.39|324.39|318.39|324.39|318.39|0
1644435000000|2022-02-09 19:30:00|324.43|318.43|324.44|318.44|324.44|318.44|324.43|318.43|0
1644435010000|2022-02-09 19:30:10|324.45|318.45|324.5|318.5|324.5|318.5|324.45|318.45|0
1644435020000|2022-02-09 19:30:20|324.51|318.51|324.5|318.5|324.51|318.51|324.5|318.5|0
1644435030000|2022-02-09 19:30:30|324.53|318.53|324.55|318.55|324.58|318.58|324.53|318.53|0
1644435040000|2022-02-09 19:30:40|324.56|318.56|324.56|318.56|324.56|318.56|324.56|318.56|0
1644435050000|2022-02-09 19:30:50|324.59|318.59|324.59|318.59|324.59|318.59|324.59|318.59|0
1644435060000|2022-02-09 19:31:00|324.58|318.58|324.58|318.58|324.58|318.58|324.58|318.58|0
1644435070000|2022-02-09 19:31:10|324.6|318.6|324.6|318.6|324.6|318.6|324.6|318.6|0
1644435080000|2022-02-09 19:31:20|324.61|318.61|324.56|318.56|324.61|318.61|324.56|318.56|0
1644435090000|2022-02-09 19:31:30|324.54|318.54|324.48|318.48|324.54|318.54|324.43|318.43|0
1644435100000|2022-02-09 19:31:40|324.49|318.49|324.42|318.42|324.49|318.49|324.42|318.42|0
1644435110000|2022-02-09 19:31:50|324.48|318.48|324.51|318.51|324.51|318.51|324.48|318.48|0
1644435120000|2022-02-09 19:32:00|324.49|318.49|324.56|318.56|324.56|318.56|324.49|318.49|0
1644435130000|2022-02-09 19:32:10|324.55|318.55|324.6|318.6|324.6|318.6|324.55|318.55|0
1644435140000|2022-02-09 19:32:20|324.65|318.65|324.69|318.69|324.7|318.7|324.65|318.65|0
1644435150000|2022-02-09 19:32:30|324.7|318.7|324.77|318.77|324.78|318.78|324.7|318.7|0
1644435160000|2022-02-09 19:32:40|324.76|318.76|324.83|318.83|324.83|318.83|324.73|318.73|0
1644435170000|2022-02-09 19:32:50|324.79|318.79|324.78|318.78|324.79|318.79|324.78|318.78|0
1644435180000|2022-02-09 19:33:00|324.8|318.8|324.85|318.85|324.85|318.85|324.8|318.8|0
1644435190000|2022-02-09 19:33:10|324.83|318.83|324.9|318.9|324.9|318.9|324.83|318.83|0
1644435200000|2022-02-09 19:33:20|324.88|318.88|324.87|318.87|324.88|318.88|324.87|318.87|0
1644435210000|2022-02-09 19:33:30|324.9|318.9|324.96|318.96|324.96|318.96|324.9|318.9|0
1644435220000|2022-02-09 19:33:40|324.94|318.94|324.87|318.87|324.94|318.94|324.85|318.85|0
1644435230000|2022-02-09 19:33:50|324.88|318.88|325.03|319.03|325.03|319.03|324.86|318.86|0
1644435240000|2022-02-09 19:34:00|325.04|319.04|325.05|319.05|325.06|319.06|325.03|319.03|0
1644435250000|2022-02-09 19:34:10|325.03|319.03|325|319|325.04|319.04|324.98|318.98|0
1644435260000|2022-02-09 19:34:20|324.99|318.99|324.99|318.99|324.99|318.99|324.99|318.99|0
1644435270000|2022-02-09 19:34:30|324.97|318.97|325.01|319.01|325.01|319.01|324.97|318.97|0
1644435280000|2022-02-09 19:34:40|324.99|318.99|325.01|319.01|325.01|319.01|324.99|318.99|0
1644435290000|2022-02-09 19:34:50|325|319|325|319|325.02|319.02|325|319|0
1644435300000|2022-02-09 19:35:00|325.02|319.02|324.98|318.98|325.02|319.02|324.98|318.98|0
1644435310000|2022-02-09 19:35:10|324.96|318.96|324.97|318.97|324.97|318.97|324.95|318.95|0
1644435320000|2022-02-09 19:35:20|324.96|318.96|324.94|318.94|324.96|318.96|324.94|318.94|0
1644435330000|2022-02-09 19:35:30|324.92|318.92|325.02|319.02|325.02|319.02|324.92|318.92|0
1644435340000|2022-02-09 19:35:40|324.99|318.99|325.01|319.01|325.01|319.01|324.99|318.99|0
1644435350000|2022-02-09 19:35:50|324.93|318.93|324.94|318.94|324.94|318.94|324.93|318.93|0
1644435360000|2022-02-09 19:36:00|324.95|318.95|324.93|318.93|324.95|318.95|324.93|318.93|0
1644435370000|2022-02-09 19:36:10|324.95|318.95|324.95|318.95|324.95|318.95|324.94|318.94|0
1644435380000|2022-02-09 19:36:20|325.01|319.01|325.01|319.01|325.01|319.01|324.98|318.98|0
1644435390000|2022-02-09 19:36:30|324.99|318.99|324.9|318.9|324.99|318.99|324.9|318.9|0
1644435400000|2022-02-09 19:36:40|324.92|318.92|324.93|318.93|324.93|318.93|324.92|318.92|0
1644435410000|2022-02-09 19:36:50|324.98|318.98|325.04|319.04|325.04|319.04|324.98|318.98|0
1644435420000|2022-02-09 19:37:00|325.02|319.02|325|319|325.02|319.02|325|319|0
1644435430000|2022-02-09 19:37:10|325.01|319.01|325.01|319.01|325.01|319.01|325.01|319.01|0
1644435440000|2022-02-09 19:37:20|325.03|319.03|325.03|319.03|325.03|319.03|325.03|319.03|0
1644435450000|2022-02-09 19:37:30|325.04|319.04|324.99|318.99|325.04|319.04|324.98|318.98|0
1644435460000|2022-02-09 19:37:40|325|319|324.97|318.97|325.01|319.01|324.97|318.97|0
1644435470000|2022-02-09 19:37:50|324.96|318.96|324.89|318.89|324.96|318.96|324.89|318.89|0
1644435480000|2022-02-09 19:38:00|324.9|318.9|324.87|318.87|324.9|318.9|324.87|318.87|0
1644435490000|2022-02-09 19:38:10|324.83|318.83|324.8|318.8|324.83|318.83|324.79|318.79|0
1644435500000|2022-02-09 19:38:20|324.79|318.79|324.85|318.85|324.85|318.85|324.79|318.79|0
1644435510000|2022-02-09 19:38:30|324.9|318.9|324.91|318.91|324.91|318.91|324.9|318.9|0
1644435520000|2022-02-09 19:38:40|324.88|318.88|324.88|318.88|324.88|318.88|324.88|318.88|0
1644435530000|2022-02-09 19:38:50|324.8|318.8|324.77|318.77|324.8|318.8|324.77|318.77|0
1644435540000|2022-02-09 19:39:00|324.76|318.76|324.76|318.76|324.76|318.76|324.75|318.75|0
1644435550000|2022-02-09 19:39:10|324.77|318.77|324.68|318.68|324.77|318.77|324.68|318.68|0
1644435560000|2022-02-09 19:39:20|324.67|318.67|324.67|318.67|324.67|318.67|324.67|318.67|0
1644435570000|2022-02-09 19:39:30|324.65|318.65|324.71|318.71|324.71|318.71|324.65|318.65|0
1644435580000|2022-02-09 19:39:40|324.61|318.61|324.61|318.61|324.61|318.61|324.61|318.61|0
1644435590000|2022-02-09 19:39:50|324.57|318.57|324.55|318.55|324.57|318.57|324.55|318.55|0
1644435600000|2022-02-09 19:40:00|324.59|318.59|324.54|318.54|324.59|318.59|324.49|318.49|0
1644435610000|2022-02-09 19:40:10|324.55|318.55|324.55|318.55|324.55|318.55|324.55|318.55|0
1644435620000|2022-02-09 19:40:20|324.58|318.58|324.58|318.58|324.58|318.58|324.53|318.53|0
1644435630000|2022-02-09 19:40:30|324.53|318.53|324.5|318.5|324.53|318.53|324.44|318.44|0
1644435640000|2022-02-09 19:40:40|324.52|318.52|324.71|318.71|324.71|318.71|324.52|318.52|0
1644435650000|2022-02-09 19:40:50|324.73|318.73|324.75|318.75|324.75|318.75|324.73|318.73|0
1644435660000|2022-02-09 19:41:00|324.81|318.81|324.97|318.97|324.97|318.97|324.81|318.81|0
1644435670000|2022-02-09 19:41:10|324.99|318.99|325.08|319.08|325.13|319.13|324.99|318.99|0
1644435680000|2022-02-09 19:41:20|325.1|319.1|325.14|319.14|325.14|319.14|325.1|319.1|0
1644435690000|2022-02-09 19:41:30|325.15|319.15|325.13|319.13|325.17|319.17|325.13|319.13|0
1644435700000|2022-02-09 19:41:40|325.11|319.11|325.08|319.08|325.11|319.11|325.08|319.08|0
1644435710000|2022-02-09 19:41:50|325.09|319.09|325.1|319.1|325.11|319.11|325.09|319.09|0
1644435720000|2022-02-09 19:42:00|325.05|319.05|325.05|319.05|325.05|319.05|325.05|319.05|0
1644435730000|2022-02-09 19:42:10|324.99|318.99|324.93|318.93|324.99|318.99|324.91|318.91|0
1644435740000|2022-02-09 19:42:20|324.94|318.94|324.89|318.89|324.94|318.94|324.87|318.87|0
1644435750000|2022-02-09 19:42:30|324.93|318.93|324.95|318.95|324.95|318.95|324.93|318.93|0
1644435760000|2022-02-09 19:42:40|324.92|318.92|324.9|318.9|324.92|318.92|324.9|318.9|0
1644435770000|2022-02-09 19:42:50|325.04|319.04|325.03|319.03|325.04|319.04|325.03|319.03|0
1644435780000|2022-02-09 19:43:00|325.04|319.04|325.06|319.06|325.06|319.06|325.04|319.04|0
1644435790000|2022-02-09 19:43:10|325.07|319.07|325.08|319.08|325.08|319.08|325.07|319.07|0
1644435800000|2022-02-09 19:43:20|325.1|319.1|325.14|319.14|325.15|319.15|325.1|319.1|0
1644435810000|2022-02-09 19:43:30|325.15|319.15|325.14|319.14|325.15|319.15|325.14|319.14|0
1644435820000|2022-02-09 19:43:40|325.18|319.18|325.17|319.17|325.18|319.18|325.17|319.17|0
1644435830000|2022-02-09 19:43:50|325.21|319.21|325.22|319.22|325.22|319.22|325.21|319.21|0
1644435840000|2022-02-09 19:44:00|325.24|319.24|325.23|319.23|325.24|319.24|325.22|319.22|0
1644435850000|2022-02-09 19:44:10|325.29|319.29|325.3|319.3|325.3|319.3|325.28|319.28|0
1644435860000|2022-02-09 19:44:20|325.35|319.35|325.35|319.35|325.35|319.35|325.35|319.35|0
1644435870000|2022-02-09 19:44:30|325.37|319.37|325.37|319.37|325.37|319.37|325.37|319.37|0
1644435880000|2022-02-09 19:44:40|325.36|319.36|325.36|319.36|325.36|319.36|325.36|319.36|0
1644435890000|2022-02-09 19:44:50|325.34|319.34|325.45|319.45|325.45|319.45|325.34|319.34|0
1644435900000|2022-02-09 19:45:00|325.4|319.4|325.39|319.39|325.4|319.4|325.35|319.35|0
1644435910000|2022-02-09 19:45:10|325.4|319.4|325.42|319.42|325.42|319.42|325.4|319.4|0
1644435920000|2022-02-09 19:45:20|325.43|319.43|325.37|319.37|325.43|319.43|325.37|319.37|0
1644435930000|2022-02-09 19:45:30|325.4|319.4|325.53|319.53|325.53|319.53|325.4|319.4|0
1644435940000|2022-02-09 19:45:40|325.4|319.4|325.4|319.4|325.41|319.41|325.4|319.4|0
1644435950000|2022-02-09 19:45:50|325.44|319.44|325.4|319.4|325.44|319.44|325.4|319.4|0
1644435960000|2022-02-09 19:46:00|325.39|319.39|325.39|319.39|325.39|319.39|325.39|319.39|0
1644435970000|2022-02-09 19:46:10|325.41|319.41|325.42|319.42|325.42|319.42|325.41|319.41|0
1644435980000|2022-02-09 19:46:20|325.41|319.41|325.41|319.41|325.41|319.41|325.41|319.41|0
1644435990000|2022-02-09 19:46:30|325.37|319.37|325.35|319.35|325.41|319.41|325.35|319.35|0
1644436000000|2022-02-09 19:46:40|325.36|319.36|325.36|319.36|325.36|319.36|325.36|319.36|0
1644436010000|2022-02-09 19:46:50|325.26|319.26|325.23|319.23|325.26|319.26|325.23|319.23|0
1644436020000|2022-02-09 19:47:00|325.22|319.22|325.23|319.23|325.23|319.23|325.21|319.21|0
1644436030000|2022-02-09 19:47:10|325.21|319.21|325.21|319.21|325.21|319.21|325.21|319.21|0
1644436050000|2022-02-09 19:47:30|325.22|319.22|325.16|319.16|325.22|319.22|325.15|319.15|0
1644436060000|2022-02-09 19:47:40|325.17|319.17|325.18|319.18|325.18|319.18|325.17|319.17|0
1644436070000|2022-02-09 19:47:50|325.15|319.15|325.17|319.17|325.17|319.17|325.15|319.15|0
1644436080000|2022-02-09 19:48:00|325.1|319.1|325.17|319.17|325.17|319.17|325.1|319.1|0
1644436090000|2022-02-09 19:48:10|325.22|319.22|325.18|319.18|325.23|319.23|325.18|319.18|0
1644436100000|2022-02-09 19:48:20|325.2|319.2|325.22|319.22|325.22|319.22|325.2|319.2|0
1644436110000|2022-02-09 19:48:30|325.23|319.23|325.22|319.22|325.23|319.23|325.22|319.22|0
1644436120000|2022-02-09 19:48:40|325.15|319.15|325.25|319.25|325.25|319.25|325.15|319.15|0
1644436130000|2022-02-09 19:48:50|325.24|319.24|325.21|319.21|325.26|319.26|325.21|319.21|0
1644436140000|2022-02-09 19:49:00|325.24|319.24|325.25|319.25|325.25|319.25|325.24|319.24|0
1644436150000|2022-02-09 19:49:10|325.23|319.23|325.23|319.23|325.23|319.23|325.23|319.23|0
1644436160000|2022-02-09 19:49:20|325.25|319.25|325.28|319.28|325.28|319.28|325.25|319.25|0
1644436170000|2022-02-09 19:49:30|325.26|319.26|325.26|319.26|325.26|319.26|325.26|319.26|0
1644436180000|2022-02-09 19:49:40|325.29|319.29|325.27|319.27|325.29|319.29|325.27|319.27|0
1644436190000|2022-02-09 19:49:50|325.32|319.32|325.32|319.32|325.32|319.32|325.32|319.32|0
1644436200000|2022-02-09 19:50:00|325.3|319.3|325.25|319.25|325.3|319.3|325.25|319.25|0
1644436210000|2022-02-09 19:50:10|325.32|319.32|325.35|319.35|325.35|319.35|325.32|319.32|0
1644436220000|2022-02-09 19:50:20|325.37|319.37|325.37|319.37|325.37|319.37|325.37|319.37|0
1644436230000|2022-02-09 19:50:30|325.43|319.43|325.43|319.43|325.43|319.43|325.43|319.43|0
1644436240000|2022-02-09 19:50:40|325.33|319.33|325.34|319.34|325.36|319.36|325.33|319.33|0
1644436250000|2022-02-09 19:50:50|325.31|319.31|325.32|319.32|325.32|319.32|325.31|319.31|0
1644436260000|2022-02-09 19:51:00|325.31|319.31|325.31|319.31|325.31|319.31|325.31|319.31|0
1644436270000|2022-02-09 19:51:10|325.26|319.26|325.22|319.22|325.26|319.26|325.2|319.2|0
1644436280000|2022-02-09 19:51:20|325.23|319.23|325.26|319.26|325.26|319.26|325.23|319.23|0
1644436290000|2022-02-09 19:51:30|325.19|319.19|325.2|319.2|325.2|319.2|325.19|319.19|0
1644436300000|2022-02-09 19:51:40|325.21|319.21|325.2|319.2|325.21|319.21|325.2|319.2|0
1644436320000|2022-02-09 19:52:00|325.19|319.19|325.2|319.2|325.2|319.2|325.19|319.19|0
1644436330000|2022-02-09 19:52:10|325.21|319.21|325.29|319.29|325.29|319.29|325.21|319.21|0
1644436340000|2022-02-09 19:52:20|325.25|319.25|325.26|319.26|325.26|319.26|325.25|319.25|0
1644436350000|2022-02-09 19:52:30|325.27|319.27|325.27|319.27|325.27|319.27|325.27|319.27|0
1644436360000|2022-02-09 19:52:40|325.25|319.25|325.24|319.24|325.25|319.25|325.24|319.24|0
1644436370000|2022-02-09 19:52:50|325.29|319.29|325.29|319.29|325.29|319.29|325.29|319.29|0
1644436380000|2022-02-09 19:53:00|325.26|319.26|325.34|319.34|325.34|319.34|325.24|319.24|0
1644436390000|2022-02-09 19:53:10|325.35|319.35|325.36|319.36|325.36|319.36|325.35|319.35|0
1644436400000|2022-02-09 19:53:20|325.3|319.3|325.35|319.35|325.35|319.35|325.3|319.3|0
1644436410000|2022-02-09 19:53:30|325.33|319.33|325.28|319.28|325.33|319.33|325.27|319.27|0
1644436420000|2022-02-09 19:53:40|325.27|319.27|325.27|319.27|325.27|319.27|325.27|319.27|0
1644436440000|2022-02-09 19:54:00|325.13|319.13|325.13|319.13|325.13|319.13|325.13|319.13|0
1644436450000|2022-02-09 19:54:10|325.12|319.12|325.12|319.12|325.12|319.12|325.12|319.12|0
1644436460000|2022-02-09 19:54:20|325.26|319.26|325.26|319.26|325.26|319.26|325.26|319.26|0
1644436470000|2022-02-09 19:54:30|325.32|319.32|325.33|319.33|325.33|319.33|325.32|319.32|0
1644436480000|2022-02-09 19:54:40|325.35|319.35|325.35|319.35|325.35|319.35|325.35|319.35|0
1644436490000|2022-02-09 19:54:50|325.47|319.47|325.47|319.47|325.47|319.47|325.47|319.47|0
1644436500000|2022-02-09 19:55:00|325.49|319.49|325.5|319.5|325.51|319.51|325.49|319.49|0
1644436510000|2022-02-09 19:55:10|325.51|319.51|325.49|319.49|325.51|319.51|325.49|319.49|0
1644436520000|2022-02-09 19:55:20|325.6|319.6|325.6|319.6|325.6|319.6|325.6|319.6|0
1644436530000|2022-02-09 19:55:30|325.68|319.68|325.66|319.66|325.68|319.68|325.65|319.65|0
1644436540000|2022-02-09 19:55:40|325.68|319.68|325.83|319.83|325.86|319.86|325.68|319.68|0
1644436550000|2022-02-09 19:55:50|325.81|319.81|325.76|319.76|325.81|319.81|325.76|319.76|0
1644436560000|2022-02-09 19:56:00|325.78|319.78|325.76|319.76|325.78|319.78|325.75|319.75|0
1644436570000|2022-02-09 19:56:10|325.72|319.72|325.72|319.72|325.73|319.73|325.72|319.72|0
1644436580000|2022-02-09 19:56:20|325.73|319.73|325.71|319.71|325.73|319.73|325.71|319.71|0
1644436600000|2022-02-09 19:56:40|325.79|319.79|325.79|319.79|325.79|319.79|325.79|319.79|0
1644436610000|2022-02-09 19:56:50|325.67|319.67|325.56|319.56|325.67|319.67|325.56|319.56|0
1644436620000|2022-02-09 19:57:00|325.57|319.57|325.48|319.48|325.57|319.57|325.48|319.48|0
1644436630000|2022-02-09 19:57:10|325.46|319.46|325.46|319.46|325.46|319.46|325.46|319.46|0
1644436640000|2022-02-09 19:57:20|325.47|319.47|325.44|319.44|325.47|319.47|325.44|319.44|0
1644436650000|2022-02-09 19:57:30|325.45|319.45|325.48|319.48|325.48|319.48|325.44|319.44|0
1644436660000|2022-02-09 19:57:40|325.47|319.47|325.43|319.43|325.47|319.47|325.43|319.43|0
1644436670000|2022-02-09 19:57:50|325.44|319.44|325.22|319.22|325.44|319.44|325.22|319.22|0
1644436680000|2022-02-09 19:58:00|325.17|319.17|325.17|319.17|325.17|319.17|325.17|319.17|0
1644436690000|2022-02-09 19:58:10|325.13|319.13|325.11|319.11|325.13|319.13|325.11|319.11|0
1644436700000|2022-02-09 19:58:20|325.09|319.09|325.04|319.04|325.09|319.09|325.04|319.04|0
1644436710000|2022-02-09 19:58:30|325.02|319.02|325|319|325.02|319.02|324.99|318.99|0
1644436720000|2022-02-09 19:58:40|324.93|318.93|324.92|318.92|324.93|318.93|324.92|318.92|0
1644436730000|2022-02-09 19:58:50|324.85|318.85|324.83|318.83|324.86|318.86|324.83|318.83|0
1644436740000|2022-02-09 19:59:00|324.87|318.87|324.87|318.87|324.87|318.87|324.86|318.86|0
1644436750000|2022-02-09 19:59:10|324.85|318.85|324.84|318.84|324.87|318.87|324.84|318.84|0
1644436760000|2022-02-09 19:59:20|324.87|318.87|324.87|318.87|324.87|318.87|324.87|318.87|0
1644436770000|2022-02-09 19:59:30|324.82|318.82|324.75|318.75|324.82|318.82|324.75|318.75|0
1644436780000|2022-02-09 19:59:40|324.48|318.48|324.48|318.48|324.48|318.48|324.48|318.48|0
1644436790000|2022-02-09 19:59:50|324.49|318.49|324.49|318.49|324.49|318.49|324.48|318.48|0
1644436800000|2022-02-09 20:00:00|324.51|318.51|324.57|318.57|324.59|318.59|324.5|318.5|0
1644436810000|2022-02-09 20:00:10|324.56|318.56|324.55|318.55|324.56|318.56|324.55|318.55|0
1644436820000|2022-02-09 20:00:20|324.51|318.51|324.52|318.52|324.52|318.52|324.5|318.5|0
1644436830000|2022-02-09 20:00:30|324.41|318.41|324.31|318.31|324.41|318.41|324.3|318.3|0
1644436840000|2022-02-09 20:00:40|324.35|318.35|324.34|318.34|324.35|318.35|324.33|318.33|0
1644436850000|2022-02-09 20:00:50|324.36|318.36|324.45|318.45|324.45|318.45|324.36|318.36|0
1644436860000|2022-02-09 20:01:00|324.49|318.49|324.53|318.53|324.53|318.53|324.49|318.49|0
1644436870000|2022-02-09 20:01:10|324.56|318.56|324.56|318.56|324.57|318.57|324.54|318.54|0
1644436880000|2022-02-09 20:01:20|324.57|318.57|324.66|318.66|324.66|318.66|324.57|318.57|0
1644436890000|2022-02-09 20:01:30|324.72|318.72|324.72|318.72|324.72|318.72|324.72|318.72|0
1644436900000|2022-02-09 20:01:40|324.73|318.73|324.7|318.7|324.73|318.73|324.7|318.7|0
1644436910000|2022-02-09 20:01:50|324.69|318.69|324.7|318.7|324.7|318.7|324.69|318.69|0
1644436920000|2022-02-09 20:02:00|324.64|318.64|324.64|318.64|324.64|318.64|324.64|318.64|0
1644436930000|2022-02-09 20:02:10|324.68|318.68|324.69|318.69|324.69|318.69|324.68|318.68|0
1644436940000|2022-02-09 20:02:20|324.68|318.68|324.62|318.62|324.68|318.68|324.61|318.61|0
1644436950000|2022-02-09 20:02:30|324.47|318.47|324.37|318.37|324.47|318.47|324.37|318.37|0
1644436960000|2022-02-09 20:02:40|324.36|318.36|324.36|318.36|324.36|318.36|324.36|318.36|0
1644436970000|2022-02-09 20:02:50|324.35|318.35|324.21|318.21|324.35|318.35|324.21|318.21|0
1644436980000|2022-02-09 20:03:00|324.22|318.22|324.22|318.22|324.22|318.22|324.22|318.22|0
1644436990000|2022-02-09 20:03:10|324.19|318.19|324.25|318.25|324.25|318.25|324.19|318.19|0
1644437000000|2022-02-09 20:03:20|324.27|318.27|324.24|318.24|324.31|318.31|324.24|318.24|0
1644437010000|2022-02-09 20:03:30|324.27|318.27|324.27|318.27|324.27|318.27|324.27|318.27|0
1644437020000|2022-02-09 20:03:40|324.24|318.24|324.28|318.28|324.29|318.29|324.24|318.24|0
1644437030000|2022-02-09 20:03:50|324.27|318.27|324.27|318.27|324.27|318.27|324.27|318.27|0
1644437040000|2022-02-09 20:04:00|324.29|318.29|324.29|318.29|324.29|318.29|324.29|318.29|0
1644437050000|2022-02-09 20:04:10|324.22|318.22|324.26|318.26|324.26|318.26|324.22|318.22|0
1644437060000|2022-02-09 20:04:20|324.27|318.27|324.32|318.32|324.32|318.32|324.27|318.27|0
1644437070000|2022-02-09 20:04:30|324.37|318.37|324.4|318.4|324.4|318.4|324.37|318.37|0
1644437080000|2022-02-09 20:04:40|324.42|318.42|324.43|318.43|324.43|318.43|324.42|318.42|0
1644437090000|2022-02-09 20:04:50|324.46|318.46|324.48|318.48|324.48|318.48|324.46|318.46|0
1644437100000|2022-02-09 20:05:00|324.5|318.5|324.46|318.46|324.5|318.5|324.45|318.45|0
1644437110000|2022-02-09 20:05:10|324.45|318.45|324.41|318.41|324.45|318.45|324.41|318.41|0
1644437120000|2022-02-09 20:05:20|324.38|318.38|324.35|318.35|324.38|318.38|324.35|318.35|0
1644437130000|2022-02-09 20:05:30|324.32|318.32|324.3|318.3|324.32|318.32|324.3|318.3|0
1644437140000|2022-02-09 20:05:40|324.27|318.27|324.21|318.21|324.27|318.27|324.21|318.21|0
1644437150000|2022-02-09 20:05:50|324.24|318.24|324.19|318.19|324.24|318.24|324.19|318.19|0
1644437160000|2022-02-09 20:06:00|324.17|318.17|323.85|317.85|324.17|318.17|323.85|317.85|0
1644437170000|2022-02-09 20:06:10|323.83|317.83|323.76|317.76|323.83|317.83|323.76|317.76|0
1644437180000|2022-02-09 20:06:20|323.64|317.64|323.71|317.71|323.72|317.72|323.62|317.62|0
1644437200000|2022-02-09 20:06:40|323.7|317.7|323.7|317.7|323.7|317.7|323.7|317.7|0
1644437210000|2022-02-09 20:06:50|323.69|317.69|323.61|317.61|323.69|317.69|323.61|317.61|0
1644437220000|2022-02-09 20:07:00|323.57|317.57|323.57|317.57|323.57|317.57|323.57|317.57|0
1644437230000|2022-02-09 20:07:10|323.49|317.49|323.51|317.51|323.51|317.51|323.49|317.49|0
1644437240000|2022-02-09 20:07:20|323.56|317.56|323.72|317.72|323.72|317.72|323.56|317.56|0
1644437250000|2022-02-09 20:07:30|323.76|317.76|323.82|317.82|323.82|317.82|323.76|317.76|0
1644437260000|2022-02-09 20:07:40|323.83|317.83|323.81|317.81|323.86|317.86|323.81|317.81|0
1644437270000|2022-02-09 20:07:50|323.8|317.8|323.81|317.81|323.81|317.81|323.8|317.8|0
1644437280000|2022-02-09 20:08:00|323.8|317.8|323.8|317.8|323.81|317.81|323.79|317.79|0
1644437290000|2022-02-09 20:08:10|323.79|317.79|323.73|317.73|323.79|317.79|323.73|317.73|0
1644437300000|2022-02-09 20:08:20|323.74|317.74|323.73|317.73|323.74|317.74|323.73|317.73|0
1644437310000|2022-02-09 20:08:30|323.77|317.77|323.77|317.77|323.77|317.77|323.77|317.77|0
1644437320000|2022-02-09 20:08:40|323.78|317.78|323.78|317.78|323.78|317.78|323.78|317.78|0
1644437330000|2022-02-09 20:08:50|323.77|317.77|323.76|317.76|323.77|317.77|323.75|317.75|0
1644437340000|2022-02-09 20:09:00|323.66|317.66|323.63|317.63|323.66|317.66|323.63|317.63|0
1644437350000|2022-02-09 20:09:10|323.64|317.64|323.69|317.69|323.69|317.69|323.63|317.63|0
1644437360000|2022-02-09 20:09:20|323.63|317.63|323.63|317.63|323.63|317.63|323.63|317.63|0
1644437370000|2022-02-09 20:09:30|323.58|317.58|323.6|317.6|323.6|317.6|323.58|317.58|0
1644437380000|2022-02-09 20:09:40|323.61|317.61|323.61|317.61|323.61|317.61|323.61|317.61|0
1644437390000|2022-02-09 20:09:50|323.6|317.6|323.55|317.55|323.65|317.65|323.55|317.55|0
1644437400000|2022-02-09 20:10:00|323.51|317.51|323.48|317.48|323.52|317.52|323.48|317.48|0
1644437410000|2022-02-09 20:10:10|323.43|317.43|323.42|317.42|323.43|317.43|323.42|317.42|0
1644437420000|2022-02-09 20:10:20|323.46|317.46|323.49|317.49|323.49|317.49|323.46|317.46|0
1644437430000|2022-02-09 20:10:30|323.46|317.46|323.47|317.47|323.47|317.47|323.46|317.46|0
1644437440000|2022-02-09 20:10:40|323.48|317.48|323.4|317.4|323.48|317.48|323.4|317.4|0
1644437450000|2022-02-09 20:10:50|323.49|317.49|323.53|317.53|323.53|317.53|323.49|317.49|0
1644437460000|2022-02-09 20:11:00|323.57|317.57|323.63|317.63|323.63|317.63|323.57|317.57|0
1644437470000|2022-02-09 20:11:10|323.62|317.62|323.63|317.63|323.64|317.64|323.62|317.62|0
1644437480000|2022-02-09 20:11:20|323.72|317.72|323.81|317.81|323.81|317.81|323.71|317.71|0
1644437490000|2022-02-09 20:11:30|323.8|317.8|323.79|317.79|323.8|317.8|323.79|317.79|0
1644437500000|2022-02-09 20:11:40|323.81|317.81|323.89|317.89|323.93|317.93|323.81|317.81|0
1644437510000|2022-02-09 20:11:50|323.94|317.94|323.94|317.94|323.94|317.94|323.94|317.94|0
1644437520000|2022-02-09 20:12:00|323.89|317.89|323.89|317.89|323.89|317.89|323.83|317.83|0
1644437530000|2022-02-09 20:12:10|323.85|317.85|323.9|317.9|323.9|317.9|323.85|317.85|0
1644437540000|2022-02-09 20:12:20|323.88|317.88|323.88|317.88|323.88|317.88|323.88|317.88|0
1644437550000|2022-02-09 20:12:30|323.85|317.85|323.72|317.72|323.85|317.85|323.72|317.72|0
1644437560000|2022-02-09 20:12:40|323.67|317.67|323.62|317.62|323.67|317.67|323.62|317.62|0
1644437570000|2022-02-09 20:12:50|323.63|317.63|323.71|317.71|323.71|317.71|323.61|317.61|0
1644437580000|2022-02-09 20:13:00|323.66|317.66|323.57|317.57|323.67|317.67|323.57|317.57|0
1644437590000|2022-02-09 20:13:10|323.58|317.58|323.62|317.62|323.62|317.62|323.57|317.57|0
1644437600000|2022-02-09 20:13:20|323.59|317.59|323.47|317.47|323.59|317.59|323.47|317.47|0
1644437610000|2022-02-09 20:13:30|323.49|317.49|323.59|317.59|323.59|317.59|323.49|317.49|0
1644437620000|2022-02-09 20:13:40|323.6|317.6|323.64|317.64|323.64|317.64|323.59|317.59|0
1644437630000|2022-02-09 20:13:50|323.61|317.61|323.65|317.65|323.65|317.65|323.61|317.61|0
1644437640000|2022-02-09 20:14:00|323.62|317.62|323.59|317.59|323.64|317.64|323.59|317.59|0
1644437650000|2022-02-09 20:14:10|323.5|317.5|323.51|317.51|323.51|317.51|323.5|317.5|0
1644437660000|2022-02-09 20:14:20|323.46|317.46|323.44|317.44|323.46|317.46|323.44|317.44|0
1644437670000|2022-02-09 20:14:30|323.42|317.42|323.42|317.42|323.42|317.42|323.42|317.42|0
1644437680000|2022-02-09 20:14:40|323.43|317.43|323.43|317.43|323.43|317.43|323.42|317.42|0
1644437690000|2022-02-09 20:14:50|323.45|317.45|323.45|317.45|323.45|317.45|323.45|317.45|0
1644437700000|2022-02-09 20:15:00|323.46|317.46|323.53|317.53|323.53|317.53|323.46|317.46|0
1644437710000|2022-02-09 20:15:10|323.57|317.57|323.66|317.66|323.66|317.66|323.57|317.57|0
1644437720000|2022-02-09 20:15:20|323.67|317.67|323.67|317.67|323.67|317.67|323.67|317.67|0
1644437730000|2022-02-09 20:15:30|323.65|317.65|323.53|317.53|323.66|317.66|323.51|317.51|0
1644437740000|2022-02-09 20:15:40|323.62|317.62|323.57|317.57|323.62|317.62|323.57|317.57|0
1644437750000|2022-02-09 20:15:50|323.58|317.58|323.6|317.6|323.61|317.61|323.58|317.58|0
1644437760000|2022-02-09 20:16:00|323.56|317.56|323.56|317.56|323.56|317.56|323.56|317.56|0
1644437770000|2022-02-09 20:16:10|323.57|317.57|323.51|317.51|323.57|317.57|323.44|317.44|0
1644437780000|2022-02-09 20:16:20|323.59|317.59|323.59|317.59|323.6|317.6|323.59|317.59|0
1644437790000|2022-02-09 20:16:30|323.63|317.63|323.49|317.49|323.63|317.63|323.49|317.49|0
1644437800000|2022-02-09 20:16:40|323.48|317.48|323.48|317.48|323.48|317.48|323.48|317.48|0
1644437810000|2022-02-09 20:16:50|323.44|317.44|323.45|317.45|323.48|317.48|323.44|317.44|0
1644437820000|2022-02-09 20:17:00|323.42|317.42|323.37|317.37|323.42|317.42|323.37|317.37|0
1644437830000|2022-02-09 20:17:10|323.38|317.38|323.36|317.36|323.38|317.38|323.35|317.35|0
1644437840000|2022-02-09 20:17:20|323.45|317.45|323.35|317.35|323.45|317.45|323.35|317.35|0
1644437850000|2022-02-09 20:17:30|323.42|317.42|323.37|317.37|323.42|317.42|323.37|317.37|0
1644437860000|2022-02-09 20:17:40|323.36|317.36|323.31|317.31|323.36|317.36|323.31|317.31|0
1644437870000|2022-02-09 20:17:50|323.33|317.33|323.3|317.3|323.33|317.33|323.27|317.27|0
1644437880000|2022-02-09 20:18:00|323.31|317.31|323.26|317.26|323.31|317.31|323.26|317.26|0
1644437900000|2022-02-09 20:18:20|323.25|317.25|323.11|317.11|323.25|317.25|323.11|317.11|0
1644437910000|2022-02-09 20:18:30|323.12|317.12|323.24|317.24|323.24|317.24|323.1|317.1|0
1644437920000|2022-02-09 20:18:40|323.23|317.23|323.25|317.25|323.25|317.25|323.22|317.22|0
1644437930000|2022-02-09 20:18:50|323.26|317.26|323.39|317.39|323.39|317.39|323.26|317.26|0
1644437940000|2022-02-09 20:19:00|323.5|317.5|323.69|317.69|323.69|317.69|323.5|317.5|0
1644437950000|2022-02-09 20:19:10|323.68|317.68|323.75|317.75|323.75|317.75|323.68|317.68|0
1644437960000|2022-02-09 20:19:20|323.76|317.76|323.76|317.76|323.76|317.76|323.76|317.76|0
1644437970000|2022-02-09 20:19:30|323.81|317.81|323.81|317.81|323.81|317.81|323.81|317.81|0
1644437980000|2022-02-09 20:19:40|323.98|317.98|323.92|317.92|324.02|318.02|323.92|317.92|0
1644437990000|2022-02-09 20:19:50|323.95|317.95|323.99|317.99|323.99|317.99|323.95|317.95|0
1644438000000|2022-02-09 20:20:00|324.03|318.03|324.04|318.04|324.04|318.04|324.01|318.01|0
1644438010000|2022-02-09 20:20:10|324.05|318.05|324.23|318.23|324.23|318.23|324.05|318.05|0
1644438020000|2022-02-09 20:20:20|324.26|318.26|324.26|318.26|324.26|318.26|324.26|318.26|0
1644438030000|2022-02-09 20:20:30|324.25|318.25|324.25|318.25|324.25|318.25|324.25|318.25|0
1644438040000|2022-02-09 20:20:40|324.26|318.26|324.33|318.33|324.33|318.33|324.26|318.26|0
1644438050000|2022-02-09 20:20:50|324.37|318.37|324.37|318.37|324.37|318.37|324.36|318.36|0
1644438060000|2022-02-09 20:21:00|324.38|318.38|324.38|318.38|324.38|318.38|324.38|318.38|0
1644438070000|2022-02-09 20:21:10|324.37|318.37|324.39|318.39|324.39|318.39|324.37|318.37|0
1644438080000|2022-02-09 20:21:20|324.41|318.41|324.44|318.44|324.44|318.44|324.41|318.41|0
1644438090000|2022-02-09 20:21:30|324.49|318.49|324.48|318.48|324.49|318.49|324.48|318.48|0
1644438100000|2022-02-09 20:21:40|324.59|318.59|324.54|318.54|324.59|318.59|324.53|318.53|0
1644438110000|2022-02-09 20:21:50|324.53|318.53|324.53|318.53|324.53|318.53|324.53|318.53|0
1644438120000|2022-02-09 20:22:00|324.55|318.55|324.55|318.55|324.58|318.58|324.55|318.55|0
1644438130000|2022-02-09 20:22:10|324.58|318.58|324.58|318.58|324.58|318.58|324.55|318.55|0
1644438150000|2022-02-09 20:22:30|324.59|318.59|324.57|318.57|324.59|318.59|324.57|318.57|0
1644438160000|2022-02-09 20:22:40|324.58|318.58|324.53|318.53|324.58|318.58|324.52|318.52|0
1644438170000|2022-02-09 20:22:50|324.5|318.5|324.44|318.44|324.5|318.5|324.44|318.44|0
1644438180000|2022-02-09 20:23:00|324.47|318.47|324.41|318.41|324.47|318.47|324.41|318.41|0
1644438200000|2022-02-09 20:23:20|324.46|318.46|324.43|318.43|324.46|318.46|324.4|318.4|0
1644438210000|2022-02-09 20:23:30|324.46|318.46|324.47|318.47|324.47|318.47|324.45|318.45|0
1644438220000|2022-02-09 20:23:40|324.33|318.33|324.35|318.35|324.35|318.35|324.33|318.33|0
1644438230000|2022-02-09 20:23:50|324.4|318.4|324.38|318.38|324.4|318.4|324.36|318.36|0
1644438240000|2022-02-09 20:24:00|324.37|318.37|324.37|318.37|324.37|318.37|324.37|318.37|0
1644438250000|2022-02-09 20:24:10|324.36|318.36|324.36|318.36|324.36|318.36|324.36|318.36|0
1644438260000|2022-02-09 20:24:20|324.34|318.34|324.37|318.37|324.37|318.37|324.34|318.34|0
1644438270000|2022-02-09 20:24:30|324.36|318.36|324.4|318.4|324.41|318.41|324.36|318.36|0
1644438280000|2022-02-09 20:24:40|324.26|318.26|324.26|318.26|324.26|318.26|324.26|318.26|0
1644438290000|2022-02-09 20:24:50|324.27|318.27|324.32|318.32|324.32|318.32|324.27|318.27|0
1644438300000|2022-02-09 20:25:00|324.29|318.29|324.33|318.33|324.33|318.33|324.29|318.29|0
1644438310000|2022-02-09 20:25:10|324.34|318.34|324.34|318.34|324.34|318.34|324.34|318.34|0
1644438320000|2022-02-09 20:25:20|324.37|318.37|324.39|318.39|324.39|318.39|324.37|318.37|0
1644438330000|2022-02-09 20:25:30|324.38|318.38|324.42|318.42|324.42|318.42|324.38|318.38|0
1644438340000|2022-02-09 20:25:40|324.34|318.34|324.34|318.34|324.34|318.34|324.34|318.34|0
1644438350000|2022-02-09 20:25:50|324.33|318.33|324.31|318.31|324.33|318.33|324.31|318.31|0
1644438360000|2022-02-09 20:26:00|324.3|318.3|324.28|318.28|324.3|318.3|324.28|318.28|0
1644438380000|2022-02-09 20:26:20|324.33|318.33|324.25|318.25|324.33|318.33|324.24|318.24|0
1644438390000|2022-02-09 20:26:30|324.33|318.33|324.44|318.44|324.44|318.44|324.25|318.25|0
1644438400000|2022-02-09 20:26:40|324.48|318.48|324.45|318.45|324.48|318.48|324.45|318.45|0
1644438410000|2022-02-09 20:26:50|324.48|318.48|324.4|318.4|324.48|318.48|324.4|318.4|0
1644438420000|2022-02-09 20:27:00|324.39|318.39|324.44|318.44|324.44|318.44|324.39|318.39|0
1644438430000|2022-02-09 20:27:10|324.43|318.43|324.45|318.45|324.45|318.45|324.43|318.43|0
1644438440000|2022-02-09 20:27:20|324.46|318.46|324.45|318.45|324.57|318.57|324.45|318.45|0
1644438450000|2022-02-09 20:27:30|324.48|318.48|324.5|318.5|324.5|318.5|324.48|318.48|0
1644438460000|2022-02-09 20:27:40|324.49|318.49|324.49|318.49|324.49|318.49|324.49|318.49|0
1644438470000|2022-02-09 20:27:50|324.5|318.5|324.52|318.52|324.52|318.52|324.48|318.48|0
1644438480000|2022-02-09 20:28:00|324.5|318.5|324.51|318.51|324.52|318.52|324.5|318.5|0
1644438490000|2022-02-09 20:28:10|324.52|318.52|324.6|318.6|324.6|318.6|324.52|318.52|0
1644438500000|2022-02-09 20:28:20|324.59|318.59|324.58|318.58|324.61|318.61|324.58|318.58|0
1644438520000|2022-02-09 20:28:40|324.6|318.6|324.61|318.61|324.61|318.61|324.6|318.6|0
1644438530000|2022-02-09 20:28:50|324.6|318.6|324.75|318.75|324.75|318.75|324.6|318.6|0
1644438540000|2022-02-09 20:29:00|324.77|318.77|324.86|318.86|324.86|318.86|324.77|318.77|0
1644438550000|2022-02-09 20:29:10|324.88|318.88|324.86|318.86|324.89|318.89|324.86|318.86|0
1644438560000|2022-02-09 20:29:20|324.98|318.98|324.91|318.91|324.98|318.98|324.91|318.91|0
1644438570000|2022-02-09 20:29:30|324.89|318.89|324.96|318.96|324.96|318.96|324.89|318.89|0
1644438580000|2022-02-09 20:29:40|324.92|318.92|324.93|318.93|324.93|318.93|324.92|318.92|0
1644438590000|2022-02-09 20:29:50|324.94|318.94|324.93|318.93|324.94|318.94|324.93|318.93|0
1644438600000|2022-02-09 20:30:00|324.9|318.9|324.93|318.93|324.93|318.93|324.9|318.9|0
1644438610000|2022-02-09 20:30:10|324.88|318.88|324.96|318.96|324.96|318.96|324.88|318.88|0
1644438620000|2022-02-09 20:30:20|324.98|318.98|324.98|318.98|324.99|318.99|324.98|318.98|0
1644438630000|2022-02-09 20:30:30|325.01|319.01|324.96|318.96|325.01|319.01|324.96|318.96|0
1644438640000|2022-02-09 20:30:40|324.97|318.97|325.04|319.04|325.04|319.04|324.97|318.97|0
1644438650000|2022-02-09 20:30:50|325.07|319.07|325.07|319.07|325.07|319.07|325.07|319.07|0
1644438660000|2022-02-09 20:31:00|325.11|319.11|325.09|319.09|325.16|319.16|325.09|319.09|0
1644438670000|2022-02-09 20:31:10|325.1|319.1|325.08|319.08|325.14|319.14|324.99|318.99|0
1644438680000|2022-02-09 20:31:20|325.14|319.14|325.17|319.17|325.17|319.17|325.14|319.14|0
1644438690000|2022-02-09 20:31:30|325.15|319.15|325.15|319.15|325.15|319.15|325.01|319.01|0
1644438700000|2022-02-09 20:31:40|325.19|319.19|325.18|319.18|325.23|319.23|325.17|319.17|0
1644438710000|2022-02-09 20:31:50|325.17|319.17|325.2|319.2|325.2|319.2|325.17|319.17|0
1644438720000|2022-02-09 20:32:00|325.21|319.21|325.24|319.24|325.24|319.24|325.21|319.21|0
1644438730000|2022-02-09 20:32:10|325.27|319.27|325.27|319.27|325.27|319.27|325.27|319.27|0
1644438740000|2022-02-09 20:32:20|325.26|319.26|325.29|319.29|325.29|319.29|325.26|319.26|0
1644438750000|2022-02-09 20:32:30|325.31|319.31|325.31|319.31|325.32|319.32|325.31|319.31|0
1644438760000|2022-02-09 20:32:40|325.32|319.32|325.42|319.42|325.45|319.45|325.32|319.32|0
1644438770000|2022-02-09 20:32:50|325.43|319.43|325.43|319.43|325.43|319.43|325.43|319.43|0
1644438780000|2022-02-09 20:33:00|325.42|319.42|325.43|319.43|325.43|319.43|325.42|319.42|0
1644438790000|2022-02-09 20:33:10|325.37|319.37|325.35|319.35|325.37|319.37|325.35|319.35|0
1644438800000|2022-02-09 20:33:20|325.36|319.36|325.33|319.33|325.36|319.36|325.31|319.31|0
1644438810000|2022-02-09 20:33:30|325.32|319.32|325.44|319.44|325.44|319.44|325.32|319.32|0
1644438820000|2022-02-09 20:33:40|325.43|319.43|325.51|319.51|325.52|319.52|325.43|319.43|0
1644438830000|2022-02-09 20:33:50|325.5|319.5|325.49|319.49|325.5|319.5|325.49|319.49|0
1644438840000|2022-02-09 20:34:00|325.47|319.47|325.47|319.47|325.55|319.55|325.47|319.47|0
1644438850000|2022-02-09 20:34:10|325.46|319.46|325.47|319.47|325.47|319.47|325.46|319.46|0
1644438860000|2022-02-09 20:34:20|325.6|319.6|325.62|319.62|325.62|319.62|325.59|319.59|0
1644438870000|2022-02-09 20:34:30|325.61|319.61|325.79|319.79|325.79|319.79|325.61|319.61|0
1644438880000|2022-02-09 20:34:40|325.78|319.78|325.79|319.79|325.79|319.79|325.78|319.78|0
1644438890000|2022-02-09 20:34:50|325.82|319.82|326.04|320.04|326.04|320.04|325.82|319.82|0
1644438900000|2022-02-09 20:35:00|326|320|326.18|320.18|326.18|320.18|326|320|0
1644438910000|2022-02-09 20:35:10|326.2|320.2|326.14|320.14|326.2|320.2|326.14|320.14|0
1644438920000|2022-02-09 20:35:20|326.11|320.11|326.11|320.11|326.11|320.11|326.08|320.08|0
1644438930000|2022-02-09 20:35:30|326.16|320.16|326.22|320.22|326.22|320.22|326.16|320.16|0
1644438940000|2022-02-09 20:35:40|326.21|320.21|326.21|320.21|326.21|320.21|326.2|320.2|0
1644438950000|2022-02-09 20:35:50|326.28|320.28|326.2|320.2|326.29|320.29|326.2|320.2|0
1644438960000|2022-02-09 20:36:00|326.21|320.21|326.21|320.21|326.21|320.21|326.21|320.21|0
1644438970000|2022-02-09 20:36:10|326.29|320.29|326.32|320.32|326.32|320.32|326.29|320.29|0
1644438980000|2022-02-09 20:36:20|326.29|320.29|326.26|320.26|326.3|320.3|326.26|320.26|0
1644438990000|2022-02-09 20:36:30|326.29|320.29|326.31|320.31|326.31|320.31|326.25|320.25|0
1644439000000|2022-02-09 20:36:40|326.36|320.36|326.23|320.23|326.36|320.36|326.23|320.23|0
1644439010000|2022-02-09 20:36:50|326.26|320.26|326.28|320.28|326.28|320.28|326.26|320.26|0
1644439020000|2022-02-09 20:37:00|326.3|320.3|326.16|320.16|326.3|320.3|326.15|320.15|0
1644439030000|2022-02-09 20:37:10|326.18|320.18|326.18|320.18|326.18|320.18|326.18|320.18|0
1644439040000|2022-02-09 20:37:20|326.17|320.17|326.13|320.13|326.17|320.17|326.13|320.13|0
1644439050000|2022-02-09 20:37:30|326.18|320.18|326.27|320.27|326.27|320.27|326.18|320.18|0
1644439060000|2022-02-09 20:37:40|326.29|320.29|325.99|319.99|326.29|320.29|325.99|319.99|0
1644439080000|2022-02-09 20:38:00|326.09|320.09|326.02|320.02|326.09|320.09|326.02|320.02|0
1644439090000|2022-02-09 20:38:10|326.03|320.03|326.04|320.04|326.04|320.04|326.03|320.03|0
1644439100000|2022-02-09 20:38:20|326.05|320.05|326.06|320.06|326.06|320.06|326.05|320.05|0
1644439110000|2022-02-09 20:38:30|326.05|320.05|326.05|320.05|326.05|320.05|326.03|320.03|0
1644439120000|2022-02-09 20:38:40|326.04|320.04|326|320|326.04|320.04|326|320|0
1644439130000|2022-02-09 20:38:50|326.01|320.01|326|320|326.01|320.01|326|320|0
1644439140000|2022-02-09 20:39:00|326.01|320.01|326.01|320.01|326.01|320.01|326.01|320.01|0
1644439150000|2022-02-09 20:39:10|326.02|320.02|326.15|320.15|326.15|320.15|326.02|320.02|0
1644439170000|2022-02-09 20:39:30|326.14|320.14|326.12|320.12|326.14|320.14|326.1|320.1|0
1644439180000|2022-02-09 20:39:40|326.14|320.14|326.13|320.13|326.14|320.14|326.13|320.13|0
1644439190000|2022-02-09 20:39:50|326.14|320.14|326.13|320.13|326.15|320.15|326.13|320.13|0
1644439200000|2022-02-09 20:40:00|326.14|320.14|326.14|320.14|326.14|320.14|326.14|320.14|0
1644439210000|2022-02-09 20:40:10|326.13|320.13|325.84|319.84|326.13|320.13|325.84|319.84|0
1644439220000|2022-02-09 20:40:20|325.85|319.85|325.82|319.82|325.85|319.85|325.82|319.82|0
1644439230000|2022-02-09 20:40:30|325.86|319.86|325.68|319.68|325.86|319.86|325.68|319.68|0
1644439240000|2022-02-09 20:40:40|325.71|319.71|325.72|319.72|325.72|319.72|325.71|319.71|0
1644439250000|2022-02-09 20:40:50|325.73|319.73|325.73|319.73|325.76|319.76|325.73|319.73|0
1644439260000|2022-02-09 20:41:00|325.71|319.71|325.63|319.63|325.71|319.71|325.61|319.61|0
1644439270000|2022-02-09 20:41:10|325.62|319.62|325.39|319.39|325.62|319.62|325.39|319.39|0
1644439280000|2022-02-09 20:41:20|325.38|319.38|325.27|319.27|325.38|319.38|325.27|319.27|0
1644439290000|2022-02-09 20:41:30|325.36|319.36|325.42|319.42|325.42|319.42|325.36|319.36|0
1644439300000|2022-02-09 20:41:40|325.43|319.43|325.24|319.24|325.45|319.45|325.24|319.24|0
1644439310000|2022-02-09 20:41:50|325.29|319.29|325.22|319.22|325.29|319.29|325.22|319.22|0
1644439320000|2022-02-09 20:42:00|325.25|319.25|325.35|319.35|325.35|319.35|325.23|319.23|0
1644439330000|2022-02-09 20:42:10|325.34|319.34|325.32|319.32|325.34|319.34|325.31|319.31|0
1644439340000|2022-02-09 20:42:20|325.31|319.31|325.31|319.31|325.37|319.37|325.31|319.31|0
1644439360000|2022-02-09 20:42:40|325.32|319.32|325.36|319.36|325.36|319.36|325.32|319.32|0
1644439370000|2022-02-09 20:42:50|325.34|319.34|325.34|319.34|325.35|319.35|325.34|319.34|0
1644439380000|2022-02-09 20:43:00|325.33|319.33|325.33|319.33|325.33|319.33|325.33|319.33|0
1644439390000|2022-02-09 20:43:10|325.29|319.29|325.27|319.27|325.33|319.33|325.27|319.27|0
1644439400000|2022-02-09 20:43:20|325.25|319.25|325.26|319.26|325.26|319.26|325.25|319.25|0
1644439410000|2022-02-09 20:43:30|325.25|319.25|325.29|319.29|325.29|319.29|325.25|319.25|0
1644439420000|2022-02-09 20:43:40|325.33|319.33|325.42|319.42|325.42|319.42|325.33|319.33|0
1644439430000|2022-02-09 20:43:50|325.44|319.44|325.44|319.44|325.44|319.44|325.44|319.44|0
1644439440000|2022-02-09 20:44:00|325.45|319.45|325.58|319.58|325.58|319.58|325.45|319.45|0
1644439450000|2022-02-09 20:44:10|325.61|319.61|325.61|319.61|325.61|319.61|325.61|319.61|0
1644439460000|2022-02-09 20:44:20|325.67|319.67|325.66|319.66|325.67|319.67|325.61|319.61|0
1644439470000|2022-02-09 20:44:30|325.65|319.65|325.93|319.93|325.93|319.93|325.65|319.65|0
1644439480000|2022-02-09 20:44:40|325.95|319.95|325.95|319.95|325.95|319.95|325.95|319.95|0
1644439490000|2022-02-09 20:44:50|325.9|319.9|325.94|319.94|325.95|319.95|325.9|319.9|0
1644439500000|2022-02-09 20:45:00|325.98|319.98|325.88|319.88|325.98|319.98|325.88|319.88|0
1644439510000|2022-02-09 20:45:10|325.93|319.93|326.01|320.01|326.01|320.01|325.93|319.93|0
1644439520000|2022-02-09 20:45:20|326.17|320.17|326.29|320.29|326.3|320.3|326.17|320.17|0
1644439530000|2022-02-09 20:45:30|326.34|320.34|326.3|320.3|326.34|320.34|326.24|320.24|0
1644439540000|2022-02-09 20:45:40|326.23|320.23|326.26|320.26|326.26|320.26|326.23|320.23|0
1644439550000|2022-02-09 20:45:50|326.27|320.27|326.31|320.31|326.31|320.31|326.16|320.16|0
1644439560000|2022-02-09 20:46:00|326.34|320.34|326.25|320.25|326.34|320.34|326.23|320.23|0
1644439580000|2022-02-09 20:46:20|326.24|320.24|326.21|320.21|326.24|320.24|326.19|320.19|0
1644439590000|2022-02-09 20:46:30|326.22|320.22|326.22|320.22|326.22|320.22|326.22|320.22|0
1644439600000|2022-02-09 20:46:40|326.28|320.28|326.29|320.29|326.29|320.29|326.28|320.28|0
1644439610000|2022-02-09 20:46:50|326.31|320.31|326.34|320.34|326.34|320.34|326.31|320.31|0
1644439620000|2022-02-09 20:47:00|326.24|320.24|326.19|320.19|326.25|320.25|326.19|320.19|0
1644439640000|2022-02-09 20:47:20|326.18|320.18|326.21|320.21|326.26|320.26|326.16|320.16|0
1644439660000|2022-02-09 20:47:40|326.24|320.24|326.33|320.33|326.33|320.33|326.24|320.24|0
1644439670000|2022-02-09 20:47:50|326.34|320.34|326.27|320.27|326.36|320.36|326.25|320.25|0
1644439680000|2022-02-09 20:48:00|326.21|320.21|326.26|320.26|326.26|320.26|326.21|320.21|0
1644439690000|2022-02-09 20:48:10|326.27|320.27|326.36|320.36|326.36|320.36|326.27|320.27|0
1644439700000|2022-02-09 20:48:20|326.37|320.37|326.64|320.64|326.64|320.64|326.37|320.37|0
1644439710000|2022-02-09 20:48:30|326.65|320.65|326.53|320.53|326.65|320.65|326.53|320.53|0
1644439720000|2022-02-09 20:48:40|326.6|320.6|326.63|320.63|326.65|320.65|326.6|320.6|0
1644439730000|2022-02-09 20:48:50|326.58|320.58|326.58|320.58|326.58|320.58|326.58|320.58|0
1644439750000|2022-02-09 20:49:10|326.57|320.57|326.41|320.41|326.57|320.57|326.41|320.41|0
1644439760000|2022-02-09 20:49:20|326.39|320.39|326.38|320.38|326.39|320.39|326.37|320.37|0
1644439770000|2022-02-09 20:49:30|326.37|320.37|326.29|320.29|326.37|320.37|326.29|320.29|0
1644439780000|2022-02-09 20:49:40|326.36|320.36|326.36|320.36|326.36|320.36|326.36|320.36|0
1644439790000|2022-02-09 20:49:50|326.34|320.34|326.32|320.32|326.36|320.36|326.32|320.32|0
1644439800000|2022-02-09 20:50:00|326.3|320.3|326.81|320.81|326.81|320.81|326.3|320.3|0
1644439810000|2022-02-09 20:50:10|326.82|320.82|326.87|320.87|326.87|320.87|326.79|320.79|0
1644439820000|2022-02-09 20:50:20|326.9|320.9|326.9|320.9|326.92|320.92|326.88|320.88|0
1644439830000|2022-02-09 20:50:30|326.94|320.94|327|321|327|321|326.93|320.93|0
1644439840000|2022-02-09 20:50:40|327.01|321.01|326.9|320.9|327.01|321.01|326.9|320.9|0
1644439850000|2022-02-09 20:50:50|326.87|320.87|326.79|320.79|326.87|320.87|326.79|320.79|0
1644439860000|2022-02-09 20:51:00|326.77|320.77|326.56|320.56|326.77|320.77|326.56|320.56|0
1644439870000|2022-02-09 20:51:10|326.57|320.57|326.6|320.6|326.6|320.6|326.57|320.57|0
1644439880000|2022-02-09 20:51:20|326.59|320.59|326.61|320.61|326.61|320.61|326.59|320.59|0
1644439890000|2022-02-09 20:51:30|326.62|320.62|326.65|320.65|326.65|320.65|326.62|320.62|0
1644439900000|2022-02-09 20:51:40|326.69|320.69|326.65|320.65|326.69|320.69|326.65|320.65|0
1644439910000|2022-02-09 20:51:50|326.68|320.68|326.74|320.74|326.74|320.74|326.67|320.67|0
1644439920000|2022-02-09 20:52:00|326.69|320.69|326.73|320.73|326.74|320.74|326.69|320.69|0
1644439930000|2022-02-09 20:52:10|326.67|320.67|326.69|320.69|326.72|320.72|326.62|320.62|0
1644439940000|2022-02-09 20:52:20|326.71|320.71|326.77|320.77|326.77|320.77|326.71|320.71|0
1644439950000|2022-02-09 20:52:30|326.73|320.73|326.8|320.8|326.8|320.8|326.72|320.72|0
1644439960000|2022-02-09 20:52:40|326.82|320.82|326.84|320.84|326.84|320.84|326.82|320.82|0
1644439970000|2022-02-09 20:52:50|326.93|320.93|326.93|320.93|326.93|320.93|326.93|320.93|0
1644439980000|2022-02-09 20:53:00|326.96|320.96|326.93|320.93|326.96|320.96|326.88|320.88|0
1644439990000|2022-02-09 20:53:10|327.02|321.02|327.02|321.02|327.02|321.02|326.99|320.99|0
1644440000000|2022-02-09 20:53:20|327.03|321.03|327.06|321.06|327.06|321.06|327.03|321.03|0
1644440010000|2022-02-09 20:53:30|327.04|321.04|326.98|320.98|327.05|321.05|326.98|320.98|0
1644440020000|2022-02-09 20:53:40|326.96|320.96|326.92|320.92|326.97|320.97|326.91|320.91|0
1644440030000|2022-02-09 20:53:50|326.91|320.91|326.92|320.92|326.92|320.92|326.9|320.9|0
1644440040000|2022-02-09 20:54:00|326.9|320.9|326.96|320.96|326.96|320.96|326.9|320.9|0
1644440050000|2022-02-09 20:54:10|326.92|320.92|326.84|320.84|326.92|320.92|326.83|320.83|0
1644440060000|2022-02-09 20:54:20|326.83|320.83|326.94|320.94|326.94|320.94|326.83|320.83|0
1644440070000|2022-02-09 20:54:30|326.98|320.98|326.93|320.93|326.98|320.98|326.93|320.93|0
1644440080000|2022-02-09 20:54:40|326.95|320.95|326.99|320.99|326.99|320.99|326.95|320.95|0
1644440090000|2022-02-09 20:54:50|326.96|320.96|327.03|321.03|327.03|321.03|326.96|320.96|0
1644440100000|2022-02-09 20:55:00|327.02|321.02|327.1|321.1|327.13|321.13|327.02|321.02|0
1644440110000|2022-02-09 20:55:10|327.09|321.09|327.2|321.2|327.2|321.2|327.09|321.09|0
1644440120000|2022-02-09 20:55:20|327.21|321.21|327.06|321.06|327.24|321.24|327.06|321.06|0
1644440130000|2022-02-09 20:55:30|327.13|321.13|327.04|321.04|327.13|321.13|327.02|321.02|0
1644440140000|2022-02-09 20:55:40|327.01|321.01|327.13|321.13|327.13|321.13|326.99|320.99|0
1644440150000|2022-02-09 20:55:50|327.14|321.14|327.27|321.27|327.32|321.32|327.14|321.14|0
1644440160000|2022-02-09 20:56:00|327.28|321.28|327.34|321.34|327.34|321.34|327.28|321.28|0
1644440170000|2022-02-09 20:56:10|327.35|321.35|327.28|321.28|327.35|321.35|327.28|321.28|0
1644440180000|2022-02-09 20:56:20|327.27|321.27|327.29|321.29|327.3|321.3|327.27|321.27|0
1644440190000|2022-02-09 20:56:30|327.32|321.32|327.24|321.24|327.32|321.32|327.24|321.24|0
1644440200000|2022-02-09 20:56:40|327.25|321.25|327.32|321.32|327.33|321.33|327.25|321.25|0
1644440210000|2022-02-09 20:56:50|327.34|321.34|327.37|321.37|327.37|321.37|327.34|321.34|0
1644440220000|2022-02-09 20:57:00|327.35|321.35|327.43|321.43|327.43|321.43|327.35|321.35|0
1644440230000|2022-02-09 20:57:10|327.45|321.45|327.51|321.51|327.51|321.51|327.45|321.45|0
1644440240000|2022-02-09 20:57:20|327.52|321.52|327.54|321.54|327.54|321.54|327.41|321.41|0
1644440250000|2022-02-09 20:57:30|327.55|321.55|327.53|321.53|327.55|321.55|327.53|321.53|0
1644440260000|2022-02-09 20:57:40|327.46|321.46|327.56|321.56|327.56|321.56|327.46|321.46|0
1644440270000|2022-02-09 20:57:50|327.59|321.59|327.59|321.59|327.59|321.59|327.59|321.59|0
1644440280000|2022-02-09 20:58:00|327.62|321.62|327.61|321.61|327.63|321.63|327.6|321.6|0
1644440290000|2022-02-09 20:58:10|327.66|321.66|327.54|321.54|327.66|321.66|327.54|321.54|0
1644440300000|2022-02-09 20:58:20|327.52|321.52|327.63|321.63|327.67|321.67|327.52|321.52|0
1644440310000|2022-02-09 20:58:30|327.67|321.67|327.76|321.76|327.76|321.76|327.55|321.55|0
1644440320000|2022-02-09 20:58:40|327.77|321.77|327.75|321.75|327.89|321.89|327.68|321.68|0
1644440330000|2022-02-09 20:58:50|327.77|321.77|327.59|321.59|327.77|321.77|327.59|321.59|0
1644440340000|2022-02-09 20:59:00|327.56|321.56|327.6|321.6|327.6|321.6|327.56|321.56|0
1644440350000|2022-02-09 20:59:10|327.63|321.63|327.75|321.75|327.75|321.75|327.63|321.63|0
1644440360000|2022-02-09 20:59:20|327.78|321.78|327.83|321.83|327.83|321.83|327.74|321.74|0
1644440370000|2022-02-09 20:59:30|327.82|321.82|327.84|321.84|327.84|321.84|327.75|321.75|0
1644440380000|2022-02-09 20:59:40|328.06|322.06|327.96|321.96|328.09|322.09|327.91|321.91|0
1644440390000|2022-02-09 20:59:50|328.15|322.15|327.97|321.97|328.19|322.19|327.97|321.97|0
1644503590000|2022-02-10 14:33:10|319.65|313.65|319.69|313.69|319.69|313.69|319.65|313.65|0
1644503600000|2022-02-10 14:33:20|319.8|313.8|319.96|313.96|319.96|313.96|319.79|313.79|0
1644503610000|2022-02-10 14:33:30|320.05|314.05|321.46|315.46|321.46|315.46|320.05|314.05|0
1644503620000|2022-02-10 14:33:40|321.4|315.4|322.06|316.06|322.06|316.06|321.4|315.4|0
1644503630000|2022-02-10 14:33:50|322.34|316.34|322.7|316.7|322.72|316.72|322.34|316.34|0
1644503640000|2022-02-10 14:34:00|322.73|316.73|322.38|316.38|322.81|316.81|322.27|316.27|0
1644503650000|2022-02-10 14:34:10|322.37|316.37|323.37|317.37|323.37|317.37|322.36|316.36|0
1644503660000|2022-02-10 14:34:20|323.36|317.36|324.1|318.1|324.34|318.34|323.36|317.36|0
1644503670000|2022-02-10 14:34:30|324.13|318.13|323.97|317.97|324.13|318.13|323.91|317.91|0
1644503680000|2022-02-10 14:34:40|323.99|317.99|324.84|318.84|324.84|318.84|323.99|317.99|0
1644503690000|2022-02-10 14:34:50|324.82|318.82|324.9|318.9|325.08|319.08|324.72|318.72|0
1644503700000|2022-02-10 14:35:00|325.03|319.03|325.05|319.05|325.05|319.05|324.86|318.86|0
1644503710000|2022-02-10 14:35:10|324.89|318.89|324.49|318.49|324.89|318.89|324.47|318.47|0
1644503720000|2022-02-10 14:35:20|324.37|318.37|324.39|318.39|324.69|318.69|324.37|318.37|0
1644503730000|2022-02-10 14:35:30|324.36|318.36|324.26|318.26|324.36|318.36|324.26|318.26|0
1644503740000|2022-02-10 14:35:40|324.31|318.31|324.9|318.9|324.9|318.9|324.31|318.31|0
1644503750000|2022-02-10 14:35:50|325.02|319.02|325.54|319.54|325.54|319.54|325.02|319.02|0
1644503760000|2022-02-10 14:36:00|325.57|319.57|325.9|319.9|325.9|319.9|325.57|319.57|0
1644503770000|2022-02-10 14:36:10|326.22|320.22|326.44|320.44|326.8|320.8|326.22|320.22|0
1644503780000|2022-02-10 14:36:20|326.48|320.48|326.94|320.94|326.94|320.94|326.38|320.38|0
1644503790000|2022-02-10 14:36:30|326.95|320.95|327.07|321.07|327.08|321.08|326.69|320.69|0
1644503800000|2022-02-10 14:36:40|327.14|321.14|327.32|321.32|327.32|321.32|327.14|321.14|0
1644503810000|2022-02-10 14:36:50|327.3|321.3|327.44|321.44|327.44|321.44|327.19|321.19|0
1644503820000|2022-02-10 14:37:00|327.55|321.55|328.02|322.02|328.02|322.02|327.55|321.55|0
1644503830000|2022-02-10 14:37:10|328.01|322.01|327.6|321.6|328.01|322.01|327.6|321.6|0
1644503840000|2022-02-10 14:37:20|327.74|321.74|327.66|321.66|327.81|321.81|327.62|321.62|0
1644503850000|2022-02-10 14:37:30|327.71|321.71|327.66|321.66|327.71|321.71|327.59|321.59|0
1644503860000|2022-02-10 14:37:40|327.67|321.67|327.47|321.47|327.68|321.68|327.47|321.47|0
1644503870000|2022-02-10 14:37:50|327.42|321.42|327.47|321.47|327.47|321.47|327.41|321.41|0
1644503880000|2022-02-10 14:38:00|327.46|321.46|326.97|320.97|327.48|321.48|326.97|320.97|0
1644503890000|2022-02-10 14:38:10|326.93|320.93|326.5|320.5|326.93|320.93|326.5|320.5|0
1644503900000|2022-02-10 14:38:20|326.49|320.49|326.3|320.3|326.49|320.49|326.3|320.3|0
1644503910000|2022-02-10 14:38:30|326.35|320.35|326.47|320.47|326.49|320.49|326.33|320.33|0
1644503920000|2022-02-10 14:38:40|326.62|320.62|326.74|320.74|326.82|320.82|326.56|320.56|0
1644503930000|2022-02-10 14:38:50|326.68|320.68|326.78|320.78|326.95|320.95|326.63|320.63|0
1644503940000|2022-02-10 14:39:00|326.81|320.81|326.65|320.65|326.81|320.81|326.65|320.65|0
1644503950000|2022-02-10 14:39:10|326.61|320.61|326.31|320.31|326.61|320.61|326.15|320.15|0
1644503960000|2022-02-10 14:39:20|326.32|320.32|326.02|320.02|326.32|320.32|325.99|319.99|0
1644503970000|2022-02-10 14:39:30|325.98|319.98|326.03|320.03|326.03|320.03|325.95|319.95|0
1644503980000|2022-02-10 14:39:40|326.1|320.1|326.21|320.21|326.21|320.21|326.1|320.1|0
1644503990000|2022-02-10 14:39:50|326.27|320.27|326.22|320.22|326.27|320.27|326.1|320.1|0
1644504000000|2022-02-10 14:40:00|326.13|320.13|326.22|320.22|326.24|320.24|326.13|320.13|0
1644504010000|2022-02-10 14:40:10|326.3|320.3|326.24|320.24|326.42|320.42|326.23|320.23|0
1644504020000|2022-02-10 14:40:20|326.2|320.2|326.28|320.28|326.28|320.28|326.17|320.17|0
1644504030000|2022-02-10 14:40:30|326.27|320.27|326.27|320.27|326.32|320.32|326.27|320.27|0
1644504040000|2022-02-10 14:40:40|326.28|320.28|326.43|320.43|326.68|320.68|326.28|320.28|0
1644504050000|2022-02-10 14:40:50|326.4|320.4|326.36|320.36|326.52|320.52|326.29|320.29|0
1644504060000|2022-02-10 14:41:00|326.33|320.33|326.33|320.33|326.42|320.42|326.26|320.26|0
1644504070000|2022-02-10 14:41:10|326.44|320.44|326.39|320.39|326.44|320.44|326.32|320.32|0
1644504080000|2022-02-10 14:41:20|326.38|320.38|326.47|320.47|326.47|320.47|326.38|320.38|0
1644504090000|2022-02-10 14:41:30|326.29|320.29|326.34|320.34|326.35|320.35|326.29|320.29|0
1644504100000|2022-02-10 14:41:40|326.18|320.18|326.11|320.11|326.22|320.22|326.07|320.07|0
1644504110000|2022-02-10 14:41:50|326.1|320.1|326.22|320.22|326.26|320.26|326.09|320.09|0
1644504120000|2022-02-10 14:42:00|326.21|320.21|326.51|320.51|326.54|320.54|326.21|320.21|0
1644504130000|2022-02-10 14:42:10|326.43|320.43|326.62|320.62|326.66|320.66|326.43|320.43|0
1644504140000|2022-02-10 14:42:20|326.68|320.68|326.7|320.7|326.76|320.76|326.68|320.68|0
1644504150000|2022-02-10 14:42:30|326.78|320.78|326.98|320.98|326.98|320.98|326.78|320.78|0
1644504160000|2022-02-10 14:42:40|327.07|321.07|326.99|320.99|327.07|321.07|326.93|320.93|0
1644504170000|2022-02-10 14:42:50|327.06|321.06|327.06|321.06|327.12|321.12|327.02|321.02|0
1644504180000|2022-02-10 14:43:00|327.05|321.05|326.94|320.94|327.05|321.05|326.94|320.94|0
1644504190000|2022-02-10 14:43:10|326.97|320.97|327.44|321.44|327.44|321.44|326.97|320.97|0
1644504200000|2022-02-10 14:43:20|327.53|321.53|327.63|321.63|327.63|321.63|327.53|321.53|0
1644504210000|2022-02-10 14:43:30|327.59|321.59|327.79|321.79|327.79|321.79|327.59|321.59|0
1644504220000|2022-02-10 14:43:40|327.77|321.77|327.47|321.47|327.77|321.77|327.41|321.41|0
1644504230000|2022-02-10 14:43:50|327.5|321.5|327.34|321.34|327.5|321.5|327.34|321.34|0
1644504240000|2022-02-10 14:44:00|327.36|321.36|327.36|321.36|327.53|321.53|327.36|321.36|0
1644504250000|2022-02-10 14:44:10|327.32|321.32|327.19|321.19|327.33|321.33|327.19|321.19|0
1644504260000|2022-02-10 14:44:20|327.18|321.18|327.16|321.16|327.18|321.18|327.16|321.16|0
1644504270000|2022-02-10 14:44:30|327.13|321.13|327.07|321.07|327.14|321.14|327.07|321.07|0
1644504280000|2022-02-10 14:44:40|327.11|321.11|327.29|321.29|327.31|321.31|327.11|321.11|0
1644504290000|2022-02-10 14:44:50|327.28|321.28|327.32|321.32|327.32|321.32|327.26|321.26|0
1644504300000|2022-02-10 14:45:00|327.24|321.24|327.88|321.88|327.88|321.88|327.24|321.24|0
1644504310000|2022-02-10 14:45:10|327.95|321.95|328.03|322.03|328.23|322.23|327.93|321.93|0
1644504320000|2022-02-10 14:45:20|328.02|322.02|328|322|328.02|322.02|327.91|321.91|0
1644504330000|2022-02-10 14:45:30|327.99|321.99|328.13|322.13|328.13|322.13|327.99|321.99|0
1644504340000|2022-02-10 14:45:40|328.18|322.18|328.21|322.21|328.33|322.33|328.18|322.18|0
1644504350000|2022-02-10 14:45:50|328.22|322.22|328.24|322.24|328.26|322.26|328.22|322.22|0
1644504360000|2022-02-10 14:46:00|328.28|322.28|328.15|322.15|328.28|322.28|328.15|322.15|0
1644504370000|2022-02-10 14:46:10|328.16|322.16|328.23|322.23|328.27|322.27|328.16|322.16|0
1644504380000|2022-02-10 14:46:20|328.19|322.19|328.31|322.31|328.31|322.31|328.19|322.19|0
1644504390000|2022-02-10 14:46:30|328.28|322.28|328.24|322.24|328.34|322.34|328.21|322.21|0
1644504400000|2022-02-10 14:46:40|328.26|322.26|328.43|322.43|328.45|322.45|328.26|322.26|0
1644504410000|2022-02-10 14:46:50|328.47|322.47|328.42|322.42|328.47|322.47|328.39|322.39|0
1644504420000|2022-02-10 14:47:00|328.43|322.43|328.34|322.34|328.43|322.43|328.34|322.34|0
1644504430000|2022-02-10 14:47:10|328.33|322.33|328.31|322.31|328.33|322.33|328.22|322.22|0
1644504440000|2022-02-10 14:47:20|328.24|322.24|327.77|321.77|328.24|322.24|327.77|321.77|0
1644504450000|2022-02-10 14:47:30|327.78|321.78|327.75|321.75|327.84|321.84|327.71|321.71|0
1644504460000|2022-02-10 14:47:40|327.57|321.57|327.27|321.27|327.57|321.57|327.23|321.23|0
1644504470000|2022-02-10 14:47:50|327.3|321.3|327.32|321.32|327.32|321.32|327.26|321.26|0
1644504480000|2022-02-10 14:48:00|327.31|321.31|327.12|321.12|327.31|321.31|327.12|321.12|0
1644504490000|2022-02-10 14:48:10|327.03|321.03|326.69|320.69|327.03|321.03|326.69|320.69|0
1644504500000|2022-02-10 14:48:20|326.68|320.68|326.62|320.62|326.68|320.68|326.62|320.62|0
1644504510000|2022-02-10 14:48:30|326.64|320.64|326.42|320.42|326.65|320.65|326.33|320.33|0
1644504520000|2022-02-10 14:48:40|326.39|320.39|326.31|320.31|326.39|320.39|326.3|320.3|0
1644504530000|2022-02-10 14:48:50|326.32|320.32|325.72|319.72|326.36|320.36|325.72|319.72|0
1644504540000|2022-02-10 14:49:00|325.78|319.78|325.9|319.9|325.94|319.94|325.76|319.76|0
1644504550000|2022-02-10 14:49:10|325.91|319.91|325.9|319.9|325.91|319.91|325.79|319.79|0
1644504560000|2022-02-10 14:49:20|325.91|319.91|326.17|320.17|326.17|320.17|325.91|319.91|0
1644504570000|2022-02-10 14:49:30|326.15|320.15|326.37|320.37|326.37|320.37|326.1|320.1|0
1644504580000|2022-02-10 14:49:40|326.34|320.34|326.38|320.38|326.4|320.4|326.34|320.34|0
1644504590000|2022-02-10 14:49:50|326.39|320.39|326.19|320.19|326.39|320.39|326.19|320.19|0
1644504600000|2022-02-10 14:50:00|326.15|320.15|326.39|320.39|326.39|320.39|326.11|320.11|0
1644504610000|2022-02-10 14:50:10|326.58|320.58|326.73|320.73|326.78|320.78|326.58|320.58|0
1644504620000|2022-02-10 14:50:20|326.75|320.75|327.6|321.6|327.67|321.67|326.75|320.75|0
1644504630000|2022-02-10 14:50:30|327.54|321.54|327.62|321.62|327.62|321.62|327.54|321.54|0
1644504640000|2022-02-10 14:50:40|327.65|321.65|327.83|321.83|327.83|321.83|327.65|321.65|0
1644504650000|2022-02-10 14:50:50|327.9|321.9|327.96|321.96|327.96|321.96|327.86|321.86|0
1644504660000|2022-02-10 14:51:00|328.01|322.01|328|322|328.18|322.18|328|322|0
1644504670000|2022-02-10 14:51:10|328.04|322.04|328.13|322.13|328.16|322.16|328|322|0
1644504680000|2022-02-10 14:51:20|328.14|322.14|328.65|322.65|328.65|322.65|328.11|322.11|0
1644504690000|2022-02-10 14:51:30|328.73|322.73|328.7|322.7|328.73|322.73|328.69|322.69|0
1644504700000|2022-02-10 14:51:40|328.6|322.6|328.89|322.89|328.89|322.89|328.6|322.6|0
1644504710000|2022-02-10 14:51:50|328.92|322.92|329.1|323.1|329.1|323.1|328.92|322.92|0
1644504720000|2022-02-10 14:52:00|329.11|323.11|329.26|323.26|329.29|323.29|329.11|323.11|0
1644504730000|2022-02-10 14:52:10|329.24|323.24|329.27|323.27|329.29|323.29|329.23|323.23|0
1644504740000|2022-02-10 14:52:20|329.22|323.22|329.36|323.36|329.36|323.36|329.22|323.22|0
1644504750000|2022-02-10 14:52:30|329.4|323.4|329.59|323.59|329.68|323.68|329.4|323.4|0
1644504760000|2022-02-10 14:52:40|329.58|323.58|330|324|330|324|329.58|323.58|0
1644504770000|2022-02-10 14:52:50|329.98|323.98|330.16|324.16|330.16|324.16|329.96|323.96|0
1644504780000|2022-02-10 14:53:00|330.17|324.17|330.32|324.32|330.35|324.35|330.17|324.17|0
1644504790000|2022-02-10 14:53:10|330.36|324.36|330.48|324.48|330.5|324.5|330.36|324.36|0
1644504800000|2022-02-10 14:53:20|330.52|324.52|330.55|324.55|330.55|324.55|330.43|324.43|0
1644504810000|2022-02-10 14:53:30|330.54|324.54|330.73|324.73|330.73|324.73|330.52|324.52|0
1644504820000|2022-02-10 14:53:40|330.75|324.75|330.88|324.88|330.89|324.89|330.75|324.75|0
1644504830000|2022-02-10 14:53:50|330.89|324.89|331.11|325.11|331.19|325.19|330.87|324.87|0
1644504840000|2022-02-10 14:54:00|331.13|325.13|331.31|325.31|331.38|325.38|331.13|325.13|0
1644504850000|2022-02-10 14:54:10|331.29|325.29|331.52|325.52|331.55|325.55|331.29|325.29|0
1644504860000|2022-02-10 14:54:20|331.51|325.51|331.58|325.58|331.6|325.6|331.51|325.51|0
1644504870000|2022-02-10 14:54:30|331.57|325.57|331.89|325.89|331.89|325.89|331.57|325.57|0
1644504880000|2022-02-10 14:54:40|331.9|325.9|332.04|326.04|332.09|326.09|331.88|325.88|0
1644504890000|2022-02-10 14:54:50|331.99|325.99|332.24|326.24|332.24|326.24|331.92|325.92|0
1644504900000|2022-02-10 14:55:00|332.16|326.16|332.09|326.09|332.21|326.21|332.09|326.09|0
1644504910000|2022-02-10 14:55:10|332.11|326.11|332.24|326.24|332.24|326.24|332.11|326.11|0
1644504920000|2022-02-10 14:55:20|332.17|326.17|332.24|326.24|332.24|326.24|332.17|326.17|0
1644504930000|2022-02-10 14:55:30|332.43|326.43|332.87|326.87|332.87|326.87|332.43|326.43|0
1644504940000|2022-02-10 14:55:40|332.88|326.88|332.8|326.8|332.88|326.88|332.64|326.64|0
1644504950000|2022-02-10 14:55:50|332.89|326.89|332.82|326.82|332.91|326.91|332.82|326.82|0
1644504960000|2022-02-10 14:56:00|332.77|326.77|332.79|326.79|332.79|326.79|332.71|326.71|0
1644504970000|2022-02-10 14:56:10|332.77|326.77|332.9|326.9|332.91|326.91|332.71|326.71|0
1644504980000|2022-02-10 14:56:20|332.88|326.88|332.97|326.97|332.97|326.97|332.86|326.86|0
1644504990000|2022-02-10 14:56:30|332.95|326.95|333.11|327.11|333.11|327.11|332.95|326.95|0
1644505000000|2022-02-10 14:56:40|333.1|327.1|333.09|327.09|333.11|327.11|333.09|327.09|0
1644505010000|2022-02-10 14:56:50|333.08|327.08|333|327|333.08|327.08|332.97|326.97|0
1644505020000|2022-02-10 14:57:00|333.01|327.01|332.89|326.89|333.01|327.01|332.89|326.89|0
1644505030000|2022-02-10 14:57:10|332.9|326.9|332.6|326.6|332.9|326.9|332.55|326.55|0
1644505040000|2022-02-10 14:57:20|332.69|326.69|332.65|326.65|332.84|326.84|332.65|326.65|0
1644505050000|2022-02-10 14:57:30|332.6|326.6|332.42|326.42|332.6|326.6|332.42|326.42|0
1644505060000|2022-02-10 14:57:40|332.4|326.4|332.5|326.5|332.5|326.5|332.34|326.34|0
1644505070000|2022-02-10 14:57:50|332.53|326.53|332.51|326.51|332.54|326.54|332.51|326.51|0
1644505080000|2022-02-10 14:58:00|332.53|326.53|332.56|326.56|332.63|326.63|332.53|326.53|0
1644505090000|2022-02-10 14:58:10|332.61|326.61|332.43|326.43|332.62|326.62|332.43|326.43|0
1644505100000|2022-02-10 14:58:20|332.44|326.44|332.38|326.38|332.45|326.45|332.38|326.38|0
1644505110000|2022-02-10 14:58:30|332.39|326.39|332.4|326.4|332.4|326.4|332.38|326.38|0
1644505120000|2022-02-10 14:58:40|332.3|326.3|332.41|326.41|332.41|326.41|332.3|326.3|0
1644505130000|2022-02-10 14:58:50|332.26|326.26|332.31|326.31|332.32|326.32|332.26|326.26|0
1644505140000|2022-02-10 14:59:00|332.32|326.32|332.32|326.32|332.32|326.32|332.28|326.28|0
1644505150000|2022-02-10 14:59:10|332.3|326.3|332.18|326.18|332.3|326.3|332.18|326.18|0
1644505160000|2022-02-10 14:59:20|332.14|326.14|332.11|326.11|332.17|326.17|332.07|326.07|0
1644505170000|2022-02-10 14:59:30|332.13|326.13|332.05|326.05|332.13|326.13|332.03|326.03|0
1644505180000|2022-02-10 14:59:40|332.03|326.03|332.06|326.06|332.06|326.06|332.03|326.03|0
1644505190000|2022-02-10 14:59:50|332.05|326.05|332.07|326.07|332.07|326.07|332.01|326.01|0
1644505200000|2022-02-10 15:00:00|331.94|325.94|331.79|325.79|331.94|325.94|331.79|325.79|0
1644505210000|2022-02-10 15:00:10|331.74|325.74|331.46|325.46|331.74|325.74|331.4|325.4|0
1644505220000|2022-02-10 15:00:20|331.27|325.27|331.15|325.15|331.27|325.27|331.15|325.15|0
1644505230000|2022-02-10 15:00:30|331.2|325.2|331.21|325.21|331.23|325.23|331.15|325.15|0
1644505240000|2022-02-10 15:00:40|331.22|325.22|331.05|325.05|331.22|325.22|331.03|325.03|0
1644505250000|2022-02-10 15:00:50|331.04|325.04|331.19|325.19|331.2|325.2|331.04|325.04|0
1644505260000|2022-02-10 15:01:00|330.98|324.98|331.01|325.01|331.01|325.01|330.91|324.91|0
1644505270000|2022-02-10 15:01:10|330.93|324.93|330.95|324.95|330.95|324.95|330.91|324.91|0
1644505280000|2022-02-10 15:01:20|330.96|324.96|330.98|324.98|331.01|325.01|330.94|324.94|0
1644505290000|2022-02-10 15:01:30|330.95|324.95|330.98|324.98|330.98|324.98|330.85|324.85|0
1644505300000|2022-02-10 15:01:40|330.97|324.97|331.12|325.12|331.12|325.12|330.94|324.94|0
1644505310000|2022-02-10 15:01:50|331.19|325.19|331.37|325.37|331.37|325.37|331.19|325.19|0
1644505320000|2022-02-10 15:02:00|331.39|325.39|331.4|325.4|331.49|325.49|331.39|325.39|0
1644505330000|2022-02-10 15:02:10|331.38|325.38|331.47|325.47|331.47|325.47|331.34|325.34|0
1644505340000|2022-02-10 15:02:20|331.52|325.52|331.57|325.57|331.58|325.58|331.49|325.49|0
1644505350000|2022-02-10 15:02:30|331.55|325.55|332.15|326.15|332.15|326.15|331.55|325.55|0
1644505360000|2022-02-10 15:02:40|332.11|326.11|332.12|326.12|332.16|326.16|332.11|326.11|0
1644505370000|2022-02-10 15:02:50|332.33|326.33|332.3|326.3|332.33|326.33|332.29|326.29|0
1644505380000|2022-02-10 15:03:00|332.26|326.26|331.88|325.88|332.26|326.26|331.88|325.88|0
1644505390000|2022-02-10 15:03:10|331.93|325.93|331.96|325.96|331.96|325.96|331.89|325.89|0
1644505400000|2022-02-10 15:03:20|331.91|325.91|331.97|325.97|331.97|325.97|331.91|325.91|0
1644505410000|2022-02-10 15:03:30|332.2|326.2|331.99|325.99|332.2|326.2|331.99|325.99|0
1644505420000|2022-02-10 15:03:40|332.02|326.02|331.75|325.75|332.02|326.02|331.75|325.75|0
1644505430000|2022-02-10 15:03:50|331.76|325.76|331.68|325.68|331.77|325.77|331.68|325.68|0
1644505440000|2022-02-10 15:04:00|331.67|325.67|331.69|325.69|331.69|325.69|331.6|325.6|0
1644505450000|2022-02-10 15:04:10|331.7|325.7|331.67|325.67|331.71|325.71|331.67|325.67|0
1644505460000|2022-02-10 15:04:20|331.64|325.64|331.67|325.67|331.68|325.68|331.64|325.64|0
1644505470000|2022-02-10 15:04:30|331.72|325.72|331.76|325.76|331.76|325.76|331.67|325.67|0
1644505480000|2022-02-10 15:04:40|331.75|325.75|332.15|326.15|332.25|326.25|331.75|325.75|0
1644505490000|2022-02-10 15:04:50|332.12|326.12|332.36|326.36|332.36|326.36|332.12|326.12|0
1644505500000|2022-02-10 15:05:00|332.35|326.35|332.08|326.08|332.35|326.35|332.08|326.08|0
1644505510000|2022-02-10 15:05:10|332.11|326.11|332.11|326.11|332.11|326.11|332.07|326.07|0
1644505520000|2022-02-10 15:05:20|332.14|326.14|332.49|326.49|332.5|326.5|332.14|326.14|0
1644505530000|2022-02-10 15:05:30|332.4|326.4|332.34|326.34|332.4|326.4|332.29|326.29|0
1644505540000|2022-02-10 15:05:40|332.36|326.36|332.6|326.6|332.61|326.61|332.36|326.36|0
1644505550000|2022-02-10 15:05:50|332.59|326.59|332.59|326.59|332.64|326.64|332.59|326.59|0
1644505560000|2022-02-10 15:06:00|332.6|326.6|332.56|326.56|332.61|326.61|332.56|326.56|0
1644505570000|2022-02-10 15:06:10|332.59|326.59|332.69|326.69|332.74|326.74|332.58|326.58|0
1644505580000|2022-02-10 15:06:20|332.68|326.68|332.46|326.46|332.69|326.69|332.44|326.44|0
1644505590000|2022-02-10 15:06:30|332.43|326.43|332.55|326.55|332.56|326.56|332.43|326.43|0
1644505600000|2022-02-10 15:06:40|332.64|326.64|332.74|326.74|332.74|326.74|332.64|326.64|0
1644505610000|2022-02-10 15:06:50|332.69|326.69|332.98|326.98|333|327|332.69|326.69|0
1644505620000|2022-02-10 15:07:00|332.99|326.99|333.21|327.21|333.25|327.25|332.99|326.99|0
1644505630000|2022-02-10 15:07:10|333.25|327.25|333.25|327.25|333.26|327.26|333.2|327.2|0
1644505640000|2022-02-10 15:07:20|333.24|327.24|333.22|327.22|333.28|327.28|333.22|327.22|0
1644505650000|2022-02-10 15:07:30|333.23|327.23|333.32|327.32|333.32|327.32|333.23|327.23|0
1644505660000|2022-02-10 15:07:40|333.29|327.29|333.37|327.37|333.37|327.37|333.29|327.29|0
1644505670000|2022-02-10 15:07:50|333.42|327.42|333.46|327.46|333.46|327.46|333.31|327.31|0
1644505680000|2022-02-10 15:08:00|333.47|327.47|333.56|327.56|333.56|327.56|333.47|327.47|0
1644505690000|2022-02-10 15:08:10|333.55|327.55|333.65|327.65|333.65|327.65|333.55|327.55|0
1644505700000|2022-02-10 15:08:20|333.64|327.64|333.69|327.69|333.74|327.74|333.61|327.61|0
1644505710000|2022-02-10 15:08:30|333.7|327.7|333.78|327.78|333.79|327.79|333.7|327.7|0
1644505720000|2022-02-10 15:08:40|333.79|327.79|334.18|328.18|334.18|328.18|333.79|327.79|0
1644505730000|2022-02-10 15:08:50|334.21|328.21|334.21|328.21|334.22|328.22|334.17|328.17|0
1644505740000|2022-02-10 15:09:00|334.22|328.22|334.61|328.61|334.7|328.7|334.21|328.21|0
1644505750000|2022-02-10 15:09:10|334.69|328.69|334.86|328.86|334.86|328.86|334.69|328.69|0
1644505760000|2022-02-10 15:09:20|334.98|328.98|335.14|329.14|335.15|329.15|334.98|328.98|0
1644505770000|2022-02-10 15:09:30|335.16|329.16|335.3|329.3|335.3|329.3|335.07|329.07|0
1644505780000|2022-02-10 15:09:40|335.23|329.23|335.52|329.52|335.52|329.52|335.22|329.22|0
1644505790000|2022-02-10 15:09:50|335.57|329.57|335.47|329.47|335.58|329.58|335.41|329.41|0
1644505800000|2022-02-10 15:10:00|335.48|329.48|335.49|329.49|335.52|329.52|335.47|329.47|0
1644505810000|2022-02-10 15:10:10|335.52|329.52|335.44|329.44|335.52|329.52|335.44|329.44|0
1644505820000|2022-02-10 15:10:20|335.47|329.47|335.69|329.69|335.69|329.69|335.47|329.47|0
1644505830000|2022-02-10 15:10:30|335.7|329.7|335.87|329.87|335.87|329.87|335.66|329.66|0
1644505840000|2022-02-10 15:10:40|335.86|329.86|336.01|330.01|336.04|330.04|335.84|329.84|0
1644505850000|2022-02-10 15:10:50|335.91|329.91|336.07|330.07|336.08|330.08|335.78|329.78|0
1644505860000|2022-02-10 15:11:00|336.09|330.09|335.56|329.56|336.13|330.13|335.56|329.56|0
1644505870000|2022-02-10 15:11:10|335.47|329.47|335.47|329.47|335.57|329.57|335.38|329.38|0
1644505880000|2022-02-10 15:11:20|335.44|329.44|335.36|329.36|335.48|329.48|335.34|329.34|0
1644505890000|2022-02-10 15:11:30|335.4|329.4|335.63|329.63|335.63|329.63|335.4|329.4|0
1644505900000|2022-02-10 15:11:40|335.74|329.74|335.9|329.9|335.9|329.9|335.73|329.73|0
1644505910000|2022-02-10 15:11:50|335.89|329.89|336.01|330.01|336.01|330.01|335.88|329.88|0
1644505920000|2022-02-10 15:12:00|336|330|335.97|329.97|336|330|335.97|329.97|0
1644505930000|2022-02-10 15:12:10|335.95|329.95|335.83|329.83|335.95|329.95|335.83|329.83|0
1644505940000|2022-02-10 15:12:20|335.79|329.79|335.93|329.93|335.93|329.93|335.79|329.79|0
1644505950000|2022-02-10 15:12:30|335.94|329.94|335.75|329.75|335.96|329.96|335.75|329.75|0
1644505960000|2022-02-10 15:12:40|335.72|329.72|335.81|329.81|335.85|329.85|335.72|329.72|0
1644505970000|2022-02-10 15:12:50|335.79|329.79|335.8|329.8|335.83|329.83|335.79|329.79|0
1644505980000|2022-02-10 15:13:00|335.81|329.81|336.16|330.16|336.16|330.16|335.8|329.8|0
1644505990000|2022-02-10 15:13:10|336.19|330.19|336.24|330.24|336.36|330.36|336.14|330.14|0
1644506000000|2022-02-10 15:13:20|336.25|330.25|336.4|330.4|336.41|330.41|336.14|330.14|0
1644506010000|2022-02-10 15:13:30|336.41|330.41|336.63|330.63|336.63|330.63|336.41|330.41|0
1644506020000|2022-02-10 15:13:40|336.64|330.64|336.38|330.38|336.64|330.64|336.32|330.32|0
1644506030000|2022-02-10 15:13:50|336.36|330.36|336.37|330.37|336.41|330.41|336.28|330.28|0
1644506040000|2022-02-10 15:14:00|336.39|330.39|336.03|330.03|336.42|330.42|336.03|330.03|0
1644506050000|2022-02-10 15:14:10|335.8|329.8|335.59|329.59|335.81|329.81|335.59|329.59|0
1644506060000|2022-02-10 15:14:20|335.72|329.72|335.72|329.72|335.86|329.86|335.72|329.72|0
1644506070000|2022-02-10 15:14:30|335.67|329.67|335.27|329.27|335.67|329.67|335.12|329.12|0
1644506080000|2022-02-10 15:14:40|335.18|329.18|335.15|329.15|335.2|329.2|335.13|329.13|0
1644506090000|2022-02-10 15:14:50|335.18|329.18|335.09|329.09|335.24|329.24|335.09|329.09|0
1644506100000|2022-02-10 15:15:00|335.11|329.11|335.12|329.12|335.14|329.14|335.09|329.09|0
1644506110000|2022-02-10 15:15:10|335.1|329.1|335.36|329.36|335.37|329.37|335.09|329.09|0
1644506120000|2022-02-10 15:15:20|335.27|329.27|335.14|329.14|335.27|329.27|335.14|329.14|0
1644506130000|2022-02-10 15:15:30|335.13|329.13|335.06|329.06|335.13|329.13|335.03|329.03|0
1644506140000|2022-02-10 15:15:40|335.05|329.05|334.93|328.93|335.05|329.05|334.88|328.88|0
1644506150000|2022-02-10 15:15:50|334.92|328.92|334.81|328.81|334.96|328.96|334.81|328.81|0
1644506160000|2022-02-10 15:16:00|334.84|328.84|334.84|328.84|334.94|328.94|334.84|328.84|0
1644506170000|2022-02-10 15:16:10|334.79|328.79|334.71|328.71|334.79|328.79|334.71|328.71|0
1644506180000|2022-02-10 15:16:20|334.67|328.67|334.12|328.12|334.67|328.67|334.12|328.12|0
1644506190000|2022-02-10 15:16:30|334.11|328.11|334.06|328.06|334.14|328.14|334.01|328.01|0
1644506200000|2022-02-10 15:16:40|334.02|328.02|334.16|328.16|334.2|328.2|334.02|328.02|0
1644506210000|2022-02-10 15:16:50|334.15|328.15|334.14|328.14|334.15|328.15|334.13|328.13|0
1644506220000|2022-02-10 15:17:00|334.15|328.15|334.2|328.2|334.25|328.25|334.15|328.15|0
1644506230000|2022-02-10 15:17:10|334.16|328.16|334|328|334.16|328.16|334|328|0
1644506240000|2022-02-10 15:17:20|334.01|328.01|333.92|327.92|334.02|328.02|333.9|327.9|0
1644506250000|2022-02-10 15:17:30|333.89|327.89|333.77|327.77|333.89|327.89|333.77|327.77|0
1644506260000|2022-02-10 15:17:40|333.78|327.78|333.55|327.55|333.81|327.81|333.55|327.55|0
1644506270000|2022-02-10 15:17:50|333.56|327.56|333.55|327.55|333.57|327.57|333.48|327.48|0
1644506280000|2022-02-10 15:18:00|333.54|327.54|333.6|327.6|333.6|327.6|333.54|327.54|0
1644506290000|2022-02-10 15:18:10|333.53|327.53|333.62|327.62|333.63|327.63|333.51|327.51|0
1644506300000|2022-02-10 15:18:20|333.59|327.59|333.64|327.64|333.64|327.64|333.58|327.58|0
1644506310000|2022-02-10 15:18:30|333.62|327.62|333.79|327.79|333.79|327.79|333.62|327.62|0
1644506320000|2022-02-10 15:18:40|333.77|327.77|333.79|327.79|333.8|327.8|333.76|327.76|0
1644506330000|2022-02-10 15:18:50|333.91|327.91|334.34|328.34|334.34|328.34|333.91|327.91|0
1644506340000|2022-02-10 15:19:00|334.35|328.35|334.44|328.44|334.44|328.44|334.35|328.35|0
1644506350000|2022-02-10 15:19:10|334.48|328.48|334.66|328.66|334.66|328.66|334.48|328.48|0
1644506360000|2022-02-10 15:19:20|334.67|328.67|334.53|328.53|334.71|328.71|334.53|328.53|0
1644506370000|2022-02-10 15:19:30|334.56|328.56|334.66|328.66|334.66|328.66|334.56|328.56|0
1644506380000|2022-02-10 15:19:40|334.63|328.63|334.64|328.64|334.67|328.67|334.63|328.63|0
1644506390000|2022-02-10 15:19:50|334.63|328.63|334.56|328.56|334.64|328.64|334.56|328.56|0
1644506400000|2022-02-10 15:20:00|334.57|328.57|334.25|328.25|334.6|328.6|334.25|328.25|0
1644506410000|2022-02-10 15:20:10|334.24|328.24|334.28|328.28|334.28|328.28|334.24|328.24|0
1644506420000|2022-02-10 15:20:20|334.29|328.29|334.32|328.32|334.49|328.49|334.29|328.29|0
1644506430000|2022-02-10 15:20:30|334.38|328.38|334.54|328.54|334.54|328.54|334.35|328.35|0
1644506440000|2022-02-10 15:20:40|334.51|328.51|334.51|328.51|334.51|328.51|334.48|328.48|0
1644506450000|2022-02-10 15:20:50|334.61|328.61|334.67|328.67|334.67|328.67|334.59|328.59|0
1644506460000|2022-02-10 15:21:00|334.52|328.52|334.39|328.39|334.62|328.62|334.34|328.34|0
1644506470000|2022-02-10 15:21:10|334.4|328.4|334.56|328.56|334.56|328.56|334.36|328.36|0
1644506480000|2022-02-10 15:21:20|334.63|328.63|334.92|328.92|334.92|328.92|334.63|328.63|0
1644506490000|2022-02-10 15:21:30|335.16|329.16|335.05|329.05|335.21|329.21|335.01|329.01|0
1644506500000|2022-02-10 15:21:40|335.06|329.06|335.22|329.22|335.22|329.22|334.95|328.95|0
1644506510000|2022-02-10 15:21:50|335.26|329.26|335.21|329.21|335.27|329.27|335.21|329.21|0
1644506520000|2022-02-10 15:22:00|335.22|329.22|335.09|329.09|335.23|329.23|335.04|329.04|0
1644506530000|2022-02-10 15:22:10|335.14|329.14|335.13|329.13|335.14|329.14|335.12|329.12|0
1644506540000|2022-02-10 15:22:20|335.14|329.14|335.27|329.27|335.31|329.31|335.13|329.13|0
1644506550000|2022-02-10 15:22:30|335.31|329.31|335.58|329.58|335.59|329.59|335.31|329.31|0
1644506560000|2022-02-10 15:22:40|335.59|329.59|335.64|329.64|335.66|329.66|335.53|329.53|0
1644506570000|2022-02-10 15:22:50|335.67|329.67|335.84|329.84|335.84|329.84|335.66|329.66|0
1644506580000|2022-02-10 15:23:00|335.83|329.83|336.01|330.01|336.01|330.01|335.82|329.82|0
1644506590000|2022-02-10 15:23:10|336.2|330.2|336.31|330.31|336.31|330.31|336.2|330.2|0
1644506600000|2022-02-10 15:23:20|336.32|330.32|336.38|330.38|336.38|330.38|336.32|330.32|0
1644506610000|2022-02-10 15:23:30|336.37|330.37|336.45|330.45|336.45|330.45|336.35|330.35|0
1644506620000|2022-02-10 15:23:40|336.5|330.5|336.29|330.29|336.55|330.55|336.28|330.28|0
1644506630000|2022-02-10 15:23:50|336.24|330.24|336.41|330.41|336.41|330.41|336.24|330.24|0
1644506640000|2022-02-10 15:24:00|336.33|330.33|336.25|330.25|336.35|330.35|336.24|330.24|0
1644506650000|2022-02-10 15:24:10|336.26|330.26|336.32|330.32|336.34|330.34|336.26|330.26|0
1644506660000|2022-02-10 15:24:20|336.29|330.29|336.46|330.46|336.46|330.46|336.29|330.29|0
1644506670000|2022-02-10 15:24:30|336.48|330.48|336.48|330.48|336.49|330.49|336.43|330.43|0
1644506680000|2022-02-10 15:24:40|336.47|330.47|336.53|330.53|336.54|330.54|336.44|330.44|0
1644506690000|2022-02-10 15:24:50|336.52|330.52|336.6|330.6|336.6|330.6|336.52|330.52|0
1644506700000|2022-02-10 15:25:00|336.57|330.57|336.42|330.42|336.57|330.57|336.42|330.42|0
1644506710000|2022-02-10 15:25:10|336.54|330.54|336.55|330.55|336.56|330.56|336.53|330.53|0
1644506720000|2022-02-10 15:25:20|336.56|330.56|336.34|330.34|336.58|330.58|336.34|330.34|0
1644506730000|2022-02-10 15:25:30|336.21|330.21|336.22|330.22|336.24|330.24|336.17|330.17|0
1644506740000|2022-02-10 15:25:40|336.23|330.23|336.13|330.13|336.27|330.27|336.13|330.13|0
1644506750000|2022-02-10 15:25:50|336.12|330.12|336.01|330.01|336.13|330.13|336.01|330.01|0
1644506760000|2022-02-10 15:26:00|336|330|336.26|330.26|336.26|330.26|336|330|0
1644506770000|2022-02-10 15:26:10|336.21|330.21|336.21|330.21|336.21|330.21|336.21|330.21|0
1644506780000|2022-02-10 15:26:20|336.22|330.22|336.25|330.25|336.25|330.25|336.19|330.19|0
1644506790000|2022-02-10 15:26:30|336.24|330.24|336.23|330.23|336.26|330.26|336.16|330.16|0
1644506800000|2022-02-10 15:26:40|336.22|330.22|336.39|330.39|336.41|330.41|336.2|330.2|0
1644506810000|2022-02-10 15:26:50|336.47|330.47|336.55|330.55|336.6|330.6|336.46|330.46|0
1644506820000|2022-02-10 15:27:00|336.62|330.62|336.78|330.78|336.78|330.78|336.57|330.57|0
1644506830000|2022-02-10 15:27:10|336.73|330.73|336.71|330.71|336.73|330.73|336.69|330.69|0
1644506840000|2022-02-10 15:27:20|336.7|330.7|336.66|330.66|336.75|330.75|336.66|330.66|0
1644506850000|2022-02-10 15:27:30|336.68|330.68|336.7|330.7|336.7|330.7|336.68|330.68|0
1644506860000|2022-02-10 15:27:40|336.69|330.69|336.73|330.73|336.73|330.73|336.66|330.66|0
1644506870000|2022-02-10 15:27:50|336.72|330.72|336.8|330.8|336.88|330.88|336.72|330.72|0
1644506880000|2022-02-10 15:28:00|336.76|330.76|337.06|331.06|337.06|331.06|336.76|330.76|0
1644506890000|2022-02-10 15:28:10|337.07|331.07|337.08|331.08|337.08|331.08|337.06|331.06|0
1644506900000|2022-02-10 15:28:20|337.1|331.1|337.11|331.11|337.13|331.13|337.02|331.02|0
1644506910000|2022-02-10 15:28:30|337.1|331.1|337.14|331.14|337.19|331.19|337.08|331.08|0
1644506920000|2022-02-10 15:28:40|337.17|331.17|337.23|331.23|337.23|331.23|337.17|331.17|0
1644506930000|2022-02-10 15:28:50|337.24|331.24|337.17|331.17|337.28|331.28|337.17|331.17|0
1644506940000|2022-02-10 15:29:00|337.15|331.15|337.26|331.26|337.26|331.26|337.15|331.15|0
1644506950000|2022-02-10 15:29:10|337.24|331.24|337.33|331.33|337.33|331.33|337.24|331.24|0
1644506960000|2022-02-10 15:29:20|337.32|331.32|337.25|331.25|337.32|331.32|337.24|331.24|0
1644506970000|2022-02-10 15:29:30|337.26|331.26|337.41|331.41|337.41|331.41|337.26|331.26|0
1644506980000|2022-02-10 15:29:40|337.38|331.38|337.4|331.4|337.4|331.4|337.37|331.37|0
1644506990000|2022-02-10 15:29:50|337.43|331.43|337.55|331.55|337.55|331.55|337.43|331.43|0
1644507000000|2022-02-10 15:30:00|337.54|331.54|337.55|331.55|337.56|331.56|337.49|331.49|0
1644507010000|2022-02-10 15:30:10|337.54|331.54|337.58|331.58|337.58|331.58|337.53|331.53|0
1644507020000|2022-02-10 15:30:20|337.68|331.68|337.71|331.71|337.71|331.71|337.66|331.66|0
1644507030000|2022-02-10 15:30:30|337.65|331.65|337.96|331.96|338.02|332.02|337.65|331.65|0
1644507040000|2022-02-10 15:30:40|337.97|331.97|337.84|331.84|338.03|332.03|337.84|331.84|0
1644507050000|2022-02-10 15:30:50|337.94|331.94|338.08|332.08|338.08|332.08|337.92|331.92|0
1644507060000|2022-02-10 15:31:00|338.1|332.1|337.97|331.97|338.1|332.1|337.97|331.97|0
1644507070000|2022-02-10 15:31:10|337.99|331.99|338.05|332.05|338.1|332.1|337.99|331.99|0
1644507080000|2022-02-10 15:31:20|338.06|332.06|338.09|332.09|338.1|332.1|338.05|332.05|0
1644507090000|2022-02-10 15:31:30|338.11|332.11|338.21|332.21|338.21|332.21|338.11|332.11|0
1644507100000|2022-02-10 15:31:40|338.24|332.24|338.34|332.34|338.34|332.34|338.24|332.24|0
1644507110000|2022-02-10 15:31:50|338.33|332.33|338.38|332.38|338.43|332.43|338.33|332.33|0
1644507120000|2022-02-10 15:32:00|338.4|332.4|338.5|332.5|338.5|332.5|338.39|332.39|0
1644507130000|2022-02-10 15:32:10|338.52|332.52|338.51|332.51|338.53|332.53|338.5|332.5|0
1644507140000|2022-02-10 15:32:20|338.56|332.56|338.59|332.59|338.59|332.59|338.51|332.51|0
1644507150000|2022-02-10 15:32:30|338.6|332.6|338.58|332.58|338.66|332.66|338.51|332.51|0
1644507160000|2022-02-10 15:32:40|338.59|332.59|338.42|332.42|338.63|332.63|338.42|332.42|0
1644507170000|2022-02-10 15:32:50|338.43|332.43|338.43|332.43|338.45|332.45|338.43|332.43|0
1644507180000|2022-02-10 15:33:00|338.44|332.44|338.37|332.37|338.44|332.44|338.37|332.37|0
1644507190000|2022-02-10 15:33:10|338.4|332.4|338.45|332.45|338.53|332.53|338.4|332.4|0
1644507200000|2022-02-10 15:33:20|338.42|332.42|338.58|332.58|338.58|332.58|338.42|332.42|0
1644507210000|2022-02-10 15:33:30|338.56|332.56|338.49|332.49|338.56|332.56|338.49|332.49|0
1644507220000|2022-02-10 15:33:40|338.38|332.38|338.26|332.26|338.38|332.38|338.26|332.26|0
1644507230000|2022-02-10 15:33:50|338.25|332.25|338.25|332.25|338.27|332.27|338.24|332.24|0
1644507240000|2022-02-10 15:34:00|338.16|332.16|338.14|332.14|338.17|332.17|338.14|332.14|0
1644507250000|2022-02-10 15:34:10|338.13|332.13|338.13|332.13|338.14|332.14|338.11|332.11|0
1644507260000|2022-02-10 15:34:20|338.12|332.12|338.14|332.14|338.14|332.14|338.12|332.12|0
1644507270000|2022-02-10 15:34:30|338.12|332.12|338.27|332.27|338.27|332.27|338.12|332.12|0
1644507280000|2022-02-10 15:34:40|338.26|332.26|338.23|332.23|338.26|332.26|338.22|332.22|0
1644507290000|2022-02-10 15:34:50|338.17|332.17|338.4|332.4|338.44|332.44|338.17|332.17|0
1644507300000|2022-02-10 15:35:00|338.39|332.39|338.38|332.38|338.45|332.45|338.37|332.37|0
1644507310000|2022-02-10 15:35:10|338.39|332.39|338.43|332.43|338.43|332.43|338.35|332.35|0
1644507320000|2022-02-10 15:35:20|338.44|332.44|338.45|332.45|338.48|332.48|338.44|332.44|0
1644507330000|2022-02-10 15:35:30|338.42|332.42|338.39|332.39|338.42|332.42|338.39|332.39|0
1644507340000|2022-02-10 15:35:40|338.33|332.33|338.38|332.38|338.38|332.38|338.33|332.33|0
1644507350000|2022-02-10 15:35:50|338.4|332.4|338.44|332.44|338.45|332.45|338.4|332.4|0
1644507360000|2022-02-10 15:36:00|338.45|332.45|338.42|332.42|338.46|332.46|338.41|332.41|0
1644507370000|2022-02-10 15:36:10|338.41|332.41|338.34|332.34|338.42|332.42|338.34|332.34|0
1644507380000|2022-02-10 15:36:20|338.33|332.33|338.57|332.57|338.57|332.57|338.33|332.33|0
1644507390000|2022-02-10 15:36:30|338.58|332.58|338.54|332.54|338.58|332.58|338.54|332.54|0
1644507400000|2022-02-10 15:36:40|338.51|332.51|338.54|332.54|338.57|332.57|338.51|332.51|0
1644507410000|2022-02-10 15:36:50|338.56|332.56|338.59|332.59|338.59|332.59|338.56|332.56|0
1644507420000|2022-02-10 15:37:00|338.55|332.55|338.47|332.47|338.55|332.55|338.46|332.46|0
1644507430000|2022-02-10 15:37:10|338.44|332.44|338.18|332.18|338.44|332.44|338.18|332.18|0
1644507440000|2022-02-10 15:37:20|338.06|332.06|338.11|332.11|338.12|332.12|338.06|332.06|0
1644507450000|2022-02-10 15:37:30|338.12|332.12|338.13|332.13|338.14|332.14|338.11|332.11|0
1644507460000|2022-02-10 15:37:40|338.17|332.17|338.36|332.36|338.36|332.36|338.1|332.1|0
1644507470000|2022-02-10 15:37:50|338.31|332.31|338.37|332.37|338.38|332.38|338.27|332.27|0
1644507480000|2022-02-10 15:38:00|338.4|332.4|338.36|332.36|338.4|332.4|338.34|332.34|0
1644507490000|2022-02-10 15:38:10|338.37|332.37|338.48|332.48|338.48|332.48|338.37|332.37|0
1644507500000|2022-02-10 15:38:20|338.59|332.59|338.97|332.97|338.97|332.97|338.59|332.59|0
1644507510000|2022-02-10 15:38:30|338.96|332.96|339.19|333.19|339.21|333.21|338.96|332.96|0
1644507520000|2022-02-10 15:38:40|339.21|333.21|339.73|333.73|339.83|333.83|339.21|333.21|0
1644507530000|2022-02-10 15:38:50|339.75|333.75|340.01|334.01|340.02|334.02|339.75|333.75|0
1644507540000|2022-02-10 15:39:00|340.07|334.07|339.98|333.98|340.1|334.1|339.97|333.97|0
1644507550000|2022-02-10 15:39:10|340|334|340.02|334.02|340.02|334.02|340|334|0
1644507560000|2022-02-10 15:39:20|340.03|334.03|340.25|334.25|340.25|334.25|340.02|334.02|0
1644507570000|2022-02-10 15:39:30|340.27|334.27|340.19|334.19|340.27|334.27|340.19|334.19|0
1644507580000|2022-02-10 15:39:40|340.24|334.24|340.3|334.3|340.32|334.32|340.22|334.22|0
1644507590000|2022-02-10 15:39:50|340.33|334.33|340.34|334.34|340.35|334.35|340.33|334.33|0
1644507600000|2022-02-10 15:40:00|340.32|334.32|340.39|334.39|340.4|334.4|340.32|334.32|0
1644507610000|2022-02-10 15:40:10|340.35|334.35|340.37|334.37|340.39|334.39|340.34|334.34|0
1644507620000|2022-02-10 15:40:20|340.44|334.44|340.49|334.49|340.5|334.5|340.43|334.43|0
1644507630000|2022-02-10 15:40:30|340.48|334.48|340.38|334.38|340.48|334.48|340.38|334.38|0
1644507640000|2022-02-10 15:40:40|340.34|334.34|340.5|334.5|340.5|334.5|340.33|334.33|0
1644507650000|2022-02-10 15:40:50|340.64|334.64|340.82|334.82|340.82|334.82|340.64|334.64|0
1644507660000|2022-02-10 15:41:00|340.81|334.81|340.93|334.93|340.93|334.93|340.81|334.81|0
1644507670000|2022-02-10 15:41:10|340.92|334.92|341.01|335.01|341.01|335.01|340.92|334.92|0
1644507680000|2022-02-10 15:41:20|340.92|334.92|340.99|334.99|340.99|334.99|340.91|334.91|0
1644507690000|2022-02-10 15:41:30|340.98|334.98|341.03|335.03|341.03|335.03|340.98|334.98|0
1644507700000|2022-02-10 15:41:40|341.12|335.12|341.3|335.3|341.3|335.3|341.1|335.1|0
1644507710000|2022-02-10 15:41:50|341.31|335.31|341.27|335.27|341.31|335.31|341.27|335.27|0
1644507720000|2022-02-10 15:42:00|341.29|335.29|341.35|335.35|341.35|335.35|341.23|335.23|0
1644507730000|2022-02-10 15:42:10|341.39|335.39|341.29|335.29|341.39|335.39|341.27|335.27|0
1644507740000|2022-02-10 15:42:20|341.28|335.28|341.37|335.37|341.37|335.37|341.28|335.28|0
1644507750000|2022-02-10 15:42:30|341.43|335.43|341.26|335.26|341.43|335.43|341.26|335.26|0
1644507760000|2022-02-10 15:42:40|341.29|335.29|341.21|335.21|341.29|335.29|341.21|335.21|0
1644507770000|2022-02-10 15:42:50|341.23|335.23|341.28|335.28|341.29|335.29|341.23|335.23|0
1644507780000|2022-02-10 15:43:00|341.27|335.27|341.19|335.19|341.27|335.27|341.19|335.19|0
1644507790000|2022-02-10 15:43:10|341.18|335.18|341.21|335.21|341.26|335.26|341.18|335.18|0
1644507800000|2022-02-10 15:43:20|341.19|335.19|341.24|335.24|341.28|335.28|341.19|335.19|0
1644507810000|2022-02-10 15:43:30|341.18|335.18|341.22|335.22|341.22|335.22|341.18|335.18|0
1644507820000|2022-02-10 15:43:40|341.21|335.21|341.11|335.11|341.21|335.21|341.11|335.11|0
1644507830000|2022-02-10 15:43:50|340.99|334.99|340.94|334.94|340.99|334.99|340.94|334.94|0
1644507840000|2022-02-10 15:44:00|340.92|334.92|340.88|334.88|340.95|334.95|340.88|334.88|0
1644507850000|2022-02-10 15:44:10|340.64|334.64|340.65|334.65|340.65|334.65|340.63|334.63|0
1644507860000|2022-02-10 15:44:20|340.6|334.6|340.4|334.4|340.62|334.62|340.39|334.39|0
1644507870000|2022-02-10 15:44:30|340.41|334.41|340.56|334.56|340.56|334.56|340.41|334.41|0
1644507880000|2022-02-10 15:44:40|340.54|334.54|340.66|334.66|340.66|334.66|340.54|334.54|0
1644507890000|2022-02-10 15:44:50|340.67|334.67|340.71|334.71|340.79|334.79|340.67|334.67|0
1644507900000|2022-02-10 15:45:00|340.74|334.74|340.83|334.83|340.83|334.83|340.74|334.74|0
1644507910000|2022-02-10 15:45:10|340.8|334.8|340.75|334.75|340.8|334.8|340.69|334.69|0
1644507920000|2022-02-10 15:45:20|340.79|334.79|340.54|334.54|340.8|334.8|340.54|334.54|0
1644507930000|2022-02-10 15:45:30|340.51|334.51|340.41|334.41|340.51|334.51|340.41|334.41|0
1644507940000|2022-02-10 15:45:40|340.44|334.44|340.43|334.43|340.48|334.48|340.43|334.43|0
1644507950000|2022-02-10 15:45:50|340.46|334.46|340.37|334.37|340.46|334.46|340.37|334.37|0
1644507960000|2022-02-10 15:46:00|340.38|334.38|340.29|334.29|340.38|334.38|340.27|334.27|0
1644507970000|2022-02-10 15:46:10|340.33|334.33|340.38|334.38|340.38|334.38|340.33|334.33|0
1644507980000|2022-02-10 15:46:20|340.37|334.37|340.44|334.44|340.45|334.45|340.28|334.28|0
1644507990000|2022-02-10 15:46:30|340.41|334.41|340.44|334.44|340.44|334.44|340.39|334.39|0
1644508000000|2022-02-10 15:46:40|340.41|334.41|340.44|334.44|340.44|334.44|340.28|334.28|0
1644508010000|2022-02-10 15:46:50|340.54|334.54|340.46|334.46|340.54|334.54|340.45|334.45|0
1644508020000|2022-02-10 15:47:00|340.42|334.42|340.45|334.45|340.45|334.45|340.42|334.42|0
1644508030000|2022-02-10 15:47:10|340.48|334.48|340.37|334.37|340.48|334.48|340.37|334.37|0
1644508040000|2022-02-10 15:47:20|340.38|334.38|340.32|334.32|340.38|334.38|340.31|334.31|0
1644508050000|2022-02-10 15:47:30|340.33|334.33|340.39|334.39|340.39|334.39|340.33|334.33|0
1644508060000|2022-02-10 15:47:40|340.42|334.42|340.38|334.38|340.43|334.43|340.38|334.38|0
1644508070000|2022-02-10 15:47:50|340.36|334.36|340.34|334.34|340.4|334.4|340.34|334.34|0
1644508080000|2022-02-10 15:48:00|340.28|334.28|340.13|334.13|340.28|334.28|340.06|334.06|0
1644508090000|2022-02-10 15:48:10|340.12|334.12|340.14|334.14|340.22|334.22|340.12|334.12|0
1644508100000|2022-02-10 15:48:20|340.16|334.16|340.09|334.09|340.16|334.16|340.09|334.09|0
1644508110000|2022-02-10 15:48:30|340.18|334.18|340.19|334.19|340.2|334.2|340.18|334.18|0
1644508120000|2022-02-10 15:48:40|340.2|334.2|340.37|334.37|340.37|334.37|340.2|334.2|0
1644508130000|2022-02-10 15:48:50|340.39|334.39|340.4|334.4|340.4|334.4|340.39|334.39|0
1644508140000|2022-02-10 15:49:00|340.43|334.43|340.45|334.45|340.47|334.47|340.39|334.39|0
1644508150000|2022-02-10 15:49:10|340.44|334.44|340.45|334.45|340.45|334.45|340.44|334.44|0
1644508160000|2022-02-10 15:49:20|340.47|334.47|340.5|334.5|340.5|334.5|340.46|334.46|0
1644508170000|2022-02-10 15:49:30|340.51|334.51|340.59|334.59|340.59|334.59|340.51|334.51|0
1644508180000|2022-02-10 15:49:40|340.58|334.58|340.77|334.77|340.77|334.77|340.58|334.58|0
1644508190000|2022-02-10 15:49:50|340.78|334.78|340.69|334.69|340.78|334.78|340.69|334.69|0
1644508200000|2022-02-10 15:50:00|340.68|334.68|340.78|334.78|340.78|334.78|340.65|334.65|0
1644508210000|2022-02-10 15:50:10|340.85|334.85|340.7|334.7|340.85|334.85|340.65|334.65|0
1644508220000|2022-02-10 15:50:20|340.67|334.67|340.49|334.49|340.67|334.67|340.49|334.49|0
1644508230000|2022-02-10 15:50:30|340.29|334.29|340.08|334.08|340.29|334.29|340.08|334.08|0
1644508240000|2022-02-10 15:50:40|340|334|339.86|333.86|340|334|339.84|333.84|0
1644508250000|2022-02-10 15:50:50|339.84|333.84|339.49|333.49|339.85|333.85|339.49|333.49|0
1644508260000|2022-02-10 15:51:00|339.5|333.5|339.23|333.23|339.53|333.53|339.19|333.19|0
1644508270000|2022-02-10 15:51:10|339.22|333.22|339.15|333.15|339.22|333.22|339.15|333.15|0
1644508280000|2022-02-10 15:51:20|339.16|333.16|339.2|333.2|339.27|333.27|339.16|333.16|0
1644508290000|2022-02-10 15:51:30|339.19|333.19|339.17|333.17|339.19|333.19|339.15|333.15|0
1644508300000|2022-02-10 15:51:40|339.13|333.13|339.09|333.09|339.13|333.13|339.08|333.08|0
1644508310000|2022-02-10 15:51:50|339.1|333.1|339.01|333.01|339.1|333.1|339.01|333.01|0
1644508320000|2022-02-10 15:52:00|339|333|339|333|339.01|333.01|338.96|332.96|0
1644508330000|2022-02-10 15:52:10|338.98|332.98|338.87|332.87|338.98|332.98|338.86|332.86|0
1644508340000|2022-02-10 15:52:20|338.83|332.83|338.66|332.66|338.83|332.83|338.53|332.53|0
1644508350000|2022-02-10 15:52:30|338.64|332.64|338.5|332.5|338.64|332.64|338.47|332.47|0
1644508360000|2022-02-10 15:52:40|338.42|332.42|338.36|332.36|338.47|332.47|338.36|332.36|0
1644508370000|2022-02-10 15:52:50|338.37|332.37|338.18|332.18|338.37|332.37|338.18|332.18|0
1644508380000|2022-02-10 15:53:00|338.13|332.13|338.03|332.03|338.14|332.14|338|332|0
1644508390000|2022-02-10 15:53:10|338.05|332.05|337.72|331.72|338.05|332.05|337.72|331.72|0
1644508400000|2022-02-10 15:53:20|337.77|331.77|337.77|331.77|337.78|331.78|337.77|331.77|0
1644508410000|2022-02-10 15:53:30|337.79|331.79|337.82|331.82|337.82|331.82|337.78|331.78|0
1644508420000|2022-02-10 15:53:40|337.8|331.8|337.7|331.7|337.8|331.8|337.7|331.7|0
1644508430000|2022-02-10 15:53:50|337.68|331.68|337.43|331.43|337.68|331.68|337.38|331.38|0
1644508440000|2022-02-10 15:54:00|337.58|331.58|337.73|331.73|337.83|331.83|337.58|331.58|0
1644508450000|2022-02-10 15:54:10|337.66|331.66|337.58|331.58|337.69|331.69|337.58|331.58|0
1644508460000|2022-02-10 15:54:20|337.44|331.44|337.11|331.11|337.44|331.44|337.06|331.06|0
1644508470000|2022-02-10 15:54:30|337.14|331.14|336.95|330.95|337.14|331.14|336.95|330.95|0
1644508480000|2022-02-10 15:54:40|336.87|330.87|336.78|330.78|336.87|330.87|336.78|330.78|0
1644508490000|2022-02-10 15:54:50|336.77|330.77|336.65|330.65|336.79|330.79|336.64|330.64|0
1644508500000|2022-02-10 15:55:00|336.63|330.63|336.71|330.71|336.71|330.71|336.63|330.63|0
1644508510000|2022-02-10 15:55:10|336.72|330.72|336.59|330.59|336.72|330.72|336.59|330.59|0
1644508520000|2022-02-10 15:55:20|336.57|330.57|336.47|330.47|336.57|330.57|336.47|330.47|0
1644508530000|2022-02-10 15:55:30|336.42|330.42|336.53|330.53|336.54|330.54|336.42|330.42|0
1644508540000|2022-02-10 15:55:40|336.61|330.61|336.72|330.72|336.72|330.72|336.61|330.61|0
1644508550000|2022-02-10 15:55:50|336.82|330.82|336.88|330.88|336.88|330.88|336.72|330.72|0
1644508560000|2022-02-10 15:56:00|336.83|330.83|337.11|331.11|337.14|331.14|336.83|330.83|0
1644508570000|2022-02-10 15:56:10|337.14|331.14|337.26|331.26|337.26|331.26|337.14|331.14|0
1644508580000|2022-02-10 15:56:20|337.28|331.28|337|331|337.28|331.28|337|331|0
1644508590000|2022-02-10 15:56:30|336.96|330.96|337.07|331.07|337.07|331.07|336.96|330.96|0
1644508600000|2022-02-10 15:56:40|337.1|331.1|337.13|331.13|337.15|331.15|337|331|0
1644508610000|2022-02-10 15:56:50|337.11|331.11|337.1|331.1|337.11|331.11|337.1|331.1|0
1644508620000|2022-02-10 15:57:00|337.15|331.15|337.24|331.24|337.25|331.25|337.15|331.15|0
1644508630000|2022-02-10 15:57:10|337.25|331.25|337.15|331.15|337.25|331.25|337.15|331.15|0
1644508640000|2022-02-10 15:57:20|337.12|331.12|337.03|331.03|337.12|331.12|337.02|331.02|0
1644508650000|2022-02-10 15:57:30|337.06|331.06|337.08|331.08|337.08|331.08|337.04|331.04|0
1644508660000|2022-02-10 15:57:40|336.96|330.96|337.11|331.11|337.2|331.2|336.91|330.91|0
1644508670000|2022-02-10 15:57:50|337.07|331.07|337.14|331.14|337.15|331.15|337.06|331.06|0
1644508680000|2022-02-10 15:58:00|337.11|331.11|337.7|331.7|337.7|331.7|337.11|331.11|0
1644508690000|2022-02-10 15:58:10|337.67|331.67|337.86|331.86|337.86|331.86|337.64|331.64|0
1644508700000|2022-02-10 15:58:20|337.91|331.91|337.9|331.9|337.91|331.91|337.9|331.9|0
1644508710000|2022-02-10 15:58:30|337.89|331.89|338.04|332.04|338.04|332.04|337.89|331.89|0
1644508720000|2022-02-10 15:58:40|338.03|332.03|338.11|332.11|338.11|332.11|337.8|331.8|0
1644508730000|2022-02-10 15:58:50|338.14|332.14|338.19|332.19|338.25|332.25|338.14|332.14|0
1644508740000|2022-02-10 15:59:00|338.2|332.2|338.16|332.16|338.25|332.25|338.16|332.16|0
1644508750000|2022-02-10 15:59:10|338.25|332.25|338.25|332.25|338.26|332.26|338.25|332.25|0
1644508760000|2022-02-10 15:59:20|338.26|332.26|338.33|332.33|338.33|332.33|338.26|332.26|0
1644508770000|2022-02-10 15:59:30|338.34|332.34|338.38|332.38|338.44|332.44|338.34|332.34|0
1644508780000|2022-02-10 15:59:40|338.26|332.26|338.15|332.15|338.26|332.26|338.13|332.13|0
1644508790000|2022-02-10 15:59:50|338.16|332.16|338.07|332.07|338.22|332.22|338.07|332.07|0
1644508800000|2022-02-10 16:00:00|338.12|332.12|338.08|332.08|338.12|332.12|338.06|332.06|0
1644508810000|2022-02-10 16:00:10|338.05|332.05|337.92|331.92|338.05|332.05|337.92|331.92|0
1644508820000|2022-02-10 16:00:20|337.93|331.93|337.72|331.72|337.93|331.93|337.7|331.7|0
1644508830000|2022-02-10 16:00:30|337.63|331.63|337.47|331.47|337.63|331.63|337.44|331.44|0
1644508840000|2022-02-10 16:00:40|337.51|331.51|337.43|331.43|337.52|331.52|337.42|331.42|0
1644508850000|2022-02-10 16:00:50|337.25|331.25|337.12|331.12|337.26|331.26|337.09|331.09|0
1644508860000|2022-02-10 16:01:00|337.11|331.11|337.02|331.02|337.11|331.11|337|331|0
1644508870000|2022-02-10 16:01:10|337.01|331.01|336.99|330.99|337.1|331.1|336.99|330.99|0
1644508880000|2022-02-10 16:01:20|337.13|331.13|336.98|330.98|337.13|331.13|336.93|330.93|0
1644508890000|2022-02-10 16:01:30|336.8|330.8|336.78|330.78|336.81|330.81|336.77|330.77|0
1644508900000|2022-02-10 16:01:40|336.79|330.79|336.79|330.79|336.79|330.79|336.76|330.76|0
1644508910000|2022-02-10 16:01:50|336.78|330.78|336.96|330.96|337.02|331.02|336.78|330.78|0
1644508920000|2022-02-10 16:02:00|336.98|330.98|337.14|331.14|337.25|331.25|336.98|330.98|0
1644508930000|2022-02-10 16:02:10|337.11|331.11|337.48|331.48|337.48|331.48|337.11|331.11|0
1644508940000|2022-02-10 16:02:20|337.47|331.47|337.42|331.42|337.47|331.47|337.41|331.41|0
1644508950000|2022-02-10 16:02:30|337.46|331.46|337.61|331.61|337.61|331.61|337.46|331.46|0
1644508960000|2022-02-10 16:02:40|337.59|331.59|337.65|331.65|337.65|331.65|337.59|331.59|0
1644508970000|2022-02-10 16:02:50|337.66|331.66|337.74|331.74|337.74|331.74|337.66|331.66|0
1644508980000|2022-02-10 16:03:00|337.73|331.73|337.7|331.7|337.73|331.73|337.7|331.7|0
1644508990000|2022-02-10 16:03:10|337.71|331.71|337.77|331.77|337.78|331.78|337.71|331.71|0
1644509000000|2022-02-10 16:03:20|337.76|331.76|337.9|331.9|337.9|331.9|337.76|331.76|0
1644509010000|2022-02-10 16:03:30|337.88|331.88|338.13|332.13|338.14|332.14|337.88|331.88|0
1644509020000|2022-02-10 16:03:40|338.16|332.16|338.36|332.36|338.4|332.4|338.16|332.16|0
1644509030000|2022-02-10 16:03:50|338.29|332.29|338.24|332.24|338.3|332.3|338.22|332.22|0
1644509040000|2022-02-10 16:04:00|338.22|332.22|338.36|332.36|338.36|332.36|338.22|332.22|0
1644509050000|2022-02-10 16:04:10|338.29|332.29|338.43|332.43|338.43|332.43|338.29|332.29|0
1644509060000|2022-02-10 16:04:20|338.41|332.41|338.39|332.39|338.41|332.41|338.38|332.38|0
1644509070000|2022-02-10 16:04:30|338.4|332.4|338.42|332.42|338.42|332.42|338.4|332.4|0
1644509080000|2022-02-10 16:04:40|338.45|332.45|338.4|332.4|338.45|332.45|338.38|332.38|0
1644509090000|2022-02-10 16:04:50|338.39|332.39|338.48|332.48|338.48|332.48|338.39|332.39|0
1644509100000|2022-02-10 16:05:00|338.47|332.47|338.43|332.43|338.47|332.47|338.37|332.37|0
1644509110000|2022-02-10 16:05:10|338.42|332.42|338.34|332.34|338.42|332.42|338.34|332.34|0
1644509120000|2022-02-10 16:05:20|338.57|332.57|338.67|332.67|338.67|332.67|338.57|332.57|0
1644509130000|2022-02-10 16:05:30|338.68|332.68|338.8|332.8|338.8|332.8|338.68|332.68|0
1644509140000|2022-02-10 16:05:40|338.81|332.81|338.78|332.78|338.81|332.81|338.77|332.77|0
1644509150000|2022-02-10 16:05:50|338.87|332.87|338.89|332.89|338.93|332.93|338.87|332.87|0
1644509160000|2022-02-10 16:06:00|338.9|332.9|339.06|333.06|339.06|333.06|338.89|332.89|0
1644509170000|2022-02-10 16:06:10|339.03|333.03|339.15|333.15|339.15|333.15|339.03|333.03|0
1644509180000|2022-02-10 16:06:20|339.16|333.16|339.25|333.25|339.26|333.26|339.16|333.16|0
1644509190000|2022-02-10 16:06:30|339.24|333.24|339.34|333.34|339.34|333.34|339.24|333.24|0
1644509200000|2022-02-10 16:06:40|339.31|333.31|339.38|333.38|339.38|333.38|339.26|333.26|0
1644509210000|2022-02-10 16:06:50|339.37|333.37|339.36|333.36|339.37|333.37|339.36|333.36|0
1644509220000|2022-02-10 16:07:00|339.37|333.37|339.39|333.39|339.39|333.39|339.37|333.37|0
1644509230000|2022-02-10 16:07:10|339.4|333.4|339.37|333.37|339.4|333.4|339.37|333.37|0
1644509240000|2022-02-10 16:07:20|339.36|333.36|339.38|333.38|339.38|333.38|339.36|333.36|0
1644509250000|2022-02-10 16:07:30|339.39|333.39|339.41|333.41|339.41|333.41|339.39|333.39|0
1644509260000|2022-02-10 16:07:40|339.4|333.4|339.4|333.4|339.42|333.42|339.39|333.39|0
1644509270000|2022-02-10 16:07:50|339.45|333.45|339.45|333.45|339.45|333.45|339.43|333.43|0
1644509280000|2022-02-10 16:08:00|339.46|333.46|339.49|333.49|339.5|333.5|339.46|333.46|0
1644509290000|2022-02-10 16:08:10|339.47|333.47|339.69|333.69|339.69|333.69|339.43|333.43|0
1644509300000|2022-02-10 16:08:20|339.7|333.7|340.07|334.07|340.07|334.07|339.69|333.69|0
1644509310000|2022-02-10 16:08:30|340.14|334.14|340.28|334.28|340.28|334.28|340.14|334.14|0
1644509320000|2022-02-10 16:08:40|340.27|334.27|340.01|334.01|340.27|334.27|340.01|334.01|0
1644509330000|2022-02-10 16:08:50|340.02|334.02|339.98|333.98|340.02|334.02|339.92|333.92|0
1644509340000|2022-02-10 16:09:00|340|334|340.03|334.03|340.03|334.03|340|334|0
1644509350000|2022-02-10 16:09:10|340.02|334.02|340.03|334.03|340.03|334.03|340.02|334.02|0
1644509360000|2022-02-10 16:09:20|340.02|334.02|340|334|340.06|334.06|340|334|0
1644509370000|2022-02-10 16:09:30|339.97|333.97|339.93|333.93|339.97|333.97|339.91|333.91|0
1644509380000|2022-02-10 16:09:40|339.96|333.96|339.91|333.91|339.96|333.96|339.87|333.87|0
1644509390000|2022-02-10 16:09:50|339.92|333.92|339.96|333.96|339.96|333.96|339.92|333.92|0
1644509400000|2022-02-10 16:10:00|339.97|333.97|339.93|333.93|339.98|333.98|339.93|333.93|0
1644509410000|2022-02-10 16:10:10|339.94|333.94|339.99|333.99|340.01|334.01|339.94|333.94|0
1644509420000|2022-02-10 16:10:20|339.97|333.97|340|334|340|334|339.97|333.97|0
1644509430000|2022-02-10 16:10:30|339.95|333.95|339.89|333.89|339.95|333.95|339.89|333.89|0
1644509440000|2022-02-10 16:10:40|339.9|333.9|339.84|333.84|339.9|333.9|339.83|333.83|0
1644509450000|2022-02-10 16:10:50|339.82|333.82|339.82|333.82|339.82|333.82|339.82|333.82|0
1644509460000|2022-02-10 16:11:00|339.79|333.79|339.74|333.74|339.79|333.79|339.74|333.74|0
1644509470000|2022-02-10 16:11:10|339.78|333.78|339.78|333.78|339.79|333.79|339.78|333.78|0
1644509480000|2022-02-10 16:11:20|339.75|333.75|339.7|333.7|339.75|333.75|339.7|333.7|0
1644509490000|2022-02-10 16:11:30|339.71|333.71|339.69|333.69|339.73|333.73|339.69|333.69|0
1644509500000|2022-02-10 16:11:40|339.65|333.65|339.48|333.48|339.65|333.65|339.48|333.48|0
1644509510000|2022-02-10 16:11:50|339.37|333.37|339.37|333.37|339.37|333.37|339.36|333.36|0
1644509520000|2022-02-10 16:12:00|339.32|333.32|339.43|333.43|339.43|333.43|339.32|333.32|0
1644509530000|2022-02-10 16:12:10|339.35|333.35|339.45|333.45|339.45|333.45|339.35|333.35|0
1644509540000|2022-02-10 16:12:20|339.47|333.47|339.43|333.43|339.47|333.47|339.43|333.43|0
1644509550000|2022-02-10 16:12:30|339.45|333.45|339.36|333.36|339.47|333.47|339.36|333.36|0
1644509560000|2022-02-10 16:12:40|339.34|333.34|339.31|333.31|339.37|333.37|339.31|333.31|0
1644509570000|2022-02-10 16:12:50|339.33|333.33|339.32|333.32|339.36|333.36|339.31|333.31|0
1644509580000|2022-02-10 16:13:00|339.3|333.3|339.3|333.3|339.31|333.31|339.3|333.3|0
1644509590000|2022-02-10 16:13:10|339.33|333.33|339.31|333.31|339.33|333.33|339.31|333.31|0
1644509600000|2022-02-10 16:13:20|339.37|333.37|339.34|333.34|339.38|333.38|339.34|333.34|0
1644509610000|2022-02-10 16:13:30|339.35|333.35|339.34|333.34|339.35|333.35|339.33|333.33|0
1644509620000|2022-02-10 16:13:40|339.33|333.33|339.28|333.28|339.33|333.33|339.28|333.28|0
1644509630000|2022-02-10 16:13:50|339.27|333.27|339.21|333.21|339.27|333.27|339.21|333.21|0
1644509640000|2022-02-10 16:14:00|339.25|333.25|339.27|333.27|339.27|333.27|339.25|333.25|0
1644509650000|2022-02-10 16:14:10|339.29|333.29|339.33|333.33|339.34|333.34|339.29|333.29|0
1644509660000|2022-02-10 16:14:20|339.32|333.32|339.31|333.31|339.32|333.32|339.31|333.31|0
1644509670000|2022-02-10 16:14:30|339.3|333.3|339.04|333.04|339.3|333.3|339.04|333.04|0
1644509680000|2022-02-10 16:14:40|339.05|333.05|338.99|332.99|339.05|333.05|338.92|332.92|0
1644509690000|2022-02-10 16:14:50|338.97|332.97|338.76|332.76|338.97|332.97|338.76|332.76|0
1644509700000|2022-02-10 16:15:00|338.75|332.75|338.71|332.71|338.76|332.76|338.71|332.71|0
1644509710000|2022-02-10 16:15:10|338.72|332.72|338.74|332.74|338.76|332.76|338.72|332.72|0
1644509720000|2022-02-10 16:15:20|338.72|332.72|338.86|332.86|338.87|332.87|338.72|332.72|0
1644509730000|2022-02-10 16:15:30|338.81|332.81|338.99|332.99|338.99|332.99|338.81|332.81|0
1644509740000|2022-02-10 16:15:40|339.03|333.03|339.12|333.12|339.12|333.12|339.03|333.03|0
1644509750000|2022-02-10 16:15:50|339.15|333.15|339.16|333.16|339.16|333.16|339.14|333.14|0
1644509760000|2022-02-10 16:16:00|339.21|333.21|339.18|333.18|339.25|333.25|339.18|333.18|0
1644509770000|2022-02-10 16:16:10|339.15|333.15|339.18|333.18|339.18|333.18|339.14|333.14|0
1644509780000|2022-02-10 16:16:20|339.17|333.17|339.11|333.11|339.18|333.18|339.08|333.08|0
1644509790000|2022-02-10 16:16:30|339.08|333.08|339.14|333.14|339.14|333.14|339.08|333.08|0
1644509800000|2022-02-10 16:16:40|339.21|333.21|339.3|333.3|339.3|333.3|339.21|333.21|0
1644509810000|2022-02-10 16:16:50|339.27|333.27|339.28|333.28|339.29|333.29|339.27|333.27|0
1644509820000|2022-02-10 16:17:00|339.31|333.31|339.14|333.14|339.33|333.33|339.14|333.14|0
1644509830000|2022-02-10 16:17:10|339.15|333.15|339.09|333.09|339.15|333.15|339.07|333.07|0
1644509840000|2022-02-10 16:17:20|339.11|333.11|339.11|333.11|339.15|333.15|339.11|333.11|0
1644509850000|2022-02-10 16:17:30|339.12|333.12|339.14|333.14|339.14|333.14|339.12|333.12|0
1644509860000|2022-02-10 16:17:40|339.13|333.13|339.12|333.12|339.15|333.15|339.12|333.12|0
1644509870000|2022-02-10 16:17:50|339.11|333.11|339.05|333.05|339.11|333.11|339.03|333.03|0
1644509880000|2022-02-10 16:18:00|339.06|333.06|338.98|332.98|339.06|333.06|338.98|332.98|0
1644509890000|2022-02-10 16:18:10|338.99|332.99|338.94|332.94|338.99|332.99|338.94|332.94|0
1644509900000|2022-02-10 16:18:20|338.86|332.86|338.86|332.86|338.87|332.87|338.85|332.85|0
1644509910000|2022-02-10 16:18:30|338.87|332.87|338.84|332.84|338.88|332.88|338.83|332.83|0
1644509920000|2022-02-10 16:18:40|338.85|332.85|338.84|332.84|338.85|332.85|338.83|332.83|0
1644509930000|2022-02-10 16:18:50|338.77|332.77|338.74|332.74|338.78|332.78|338.7|332.7|0
1644509940000|2022-02-10 16:19:00|338.78|332.78|338.57|332.57|338.78|332.78|338.57|332.57|0
1644509950000|2022-02-10 16:19:10|338.55|332.55|338.57|332.57|338.58|332.58|338.55|332.55|0
1644509960000|2022-02-10 16:19:20|338.56|332.56|338.54|332.54|338.56|332.56|338.54|332.54|0
1644509970000|2022-02-10 16:19:30|338.52|332.52|338.67|332.67|338.67|332.67|338.52|332.52|0
1644509980000|2022-02-10 16:19:40|338.61|332.61|338.58|332.58|338.61|332.61|338.58|332.58|0
1644509990000|2022-02-10 16:19:50|338.59|332.59|338.51|332.51|338.59|332.59|338.5|332.5|0
1644510000000|2022-02-10 16:20:00|338.52|332.52|338.47|332.47|338.53|332.53|338.47|332.47|0
1644510010000|2022-02-10 16:20:10|338.44|332.44|338.52|332.52|338.52|332.52|338.44|332.44|0
1644510020000|2022-02-10 16:20:20|338.55|332.55|338.58|332.58|338.58|332.58|338.53|332.53|0
1644510030000|2022-02-10 16:20:30|338.62|332.62|338.68|332.68|338.68|332.68|338.62|332.62|0
1644510040000|2022-02-10 16:20:40|338.69|332.69|338.76|332.76|338.76|332.76|338.69|332.69|0
1644510050000|2022-02-10 16:20:50|338.79|332.79|338.75|332.75|338.79|332.79|338.74|332.74|0
1644510060000|2022-02-10 16:21:00|338.71|332.71|338.62|332.62|338.71|332.71|338.62|332.62|0
1644510070000|2022-02-10 16:21:10|338.58|332.58|338.38|332.38|338.58|332.58|338.37|332.37|0
1644510080000|2022-02-10 16:21:20|338.39|332.39|338.37|332.37|338.39|332.39|338.36|332.36|0
1644510090000|2022-02-10 16:21:30|338.36|332.36|338.33|332.33|338.37|332.37|338.33|332.33|0
1644510100000|2022-02-10 16:21:40|338.32|332.32|338.24|332.24|338.32|332.32|338.24|332.24|0
1644510110000|2022-02-10 16:21:50|338.18|332.18|337.95|331.95|338.18|332.18|337.95|331.95|0
1644510120000|2022-02-10 16:22:00|337.96|331.96|337.94|331.94|337.98|331.98|337.94|331.94|0
1644510130000|2022-02-10 16:22:10|337.97|331.97|337.86|331.86|337.97|331.97|337.86|331.86|0
1644510140000|2022-02-10 16:22:20|337.76|331.76|337.59|331.59|337.76|331.76|337.59|331.59|0
1644510150000|2022-02-10 16:22:30|337.61|331.61|337.63|331.63|337.64|331.64|337.59|331.59|0
1644510160000|2022-02-10 16:22:40|337.64|331.64|337.69|331.69|337.69|331.69|337.63|331.63|0
1644510170000|2022-02-10 16:22:50|337.74|331.74|337.71|331.71|337.75|331.75|337.71|331.71|0
1644510180000|2022-02-10 16:23:00|337.68|331.68|337.7|331.7|337.7|331.7|337.66|331.66|0
1644510190000|2022-02-10 16:23:10|337.71|331.71|337.75|331.75|337.75|331.75|337.7|331.7|0
1644510200000|2022-02-10 16:23:20|337.74|331.74|337.76|331.76|337.76|331.76|337.74|331.74|0
1644510210000|2022-02-10 16:23:30|337.75|331.75|337.85|331.85|337.91|331.91|337.75|331.75|0
1644510220000|2022-02-10 16:23:40|337.86|331.86|337.82|331.82|337.86|331.86|337.78|331.78|0
1644510230000|2022-02-10 16:23:50|337.8|331.8|337.78|331.78|337.81|331.81|337.78|331.78|0
1644510240000|2022-02-10 16:24:00|337.79|331.79|338.27|332.27|338.28|332.28|337.79|331.79|0
1644510250000|2022-02-10 16:24:10|338.25|332.25|338.3|332.3|338.31|332.31|338.25|332.25|0
1644510260000|2022-02-10 16:24:20|338.31|332.31|338.35|332.35|338.35|332.35|338.25|332.25|0
1644510270000|2022-02-10 16:24:30|338.37|332.37|338.57|332.57|338.57|332.57|338.37|332.37|0
1644510280000|2022-02-10 16:24:40|338.53|332.53|338.46|332.46|338.53|332.53|338.46|332.46|0
1644510290000|2022-02-10 16:24:50|338.44|332.44|338.47|332.47|338.48|332.48|338.44|332.44|0
1644510300000|2022-02-10 16:25:00|338.48|332.48|338.5|332.5|338.51|332.51|338.46|332.46|0
1644510310000|2022-02-10 16:25:10|338.4|332.4|338.37|332.37|338.4|332.4|338.37|332.37|0
1644510320000|2022-02-10 16:25:20|338.36|332.36|338.28|332.28|338.36|332.36|338.28|332.28|0
1644510330000|2022-02-10 16:25:30|338.27|332.27|338.2|332.2|338.27|332.27|338.19|332.19|0
1644510340000|2022-02-10 16:25:40|338.23|332.23|338.23|332.23|338.27|332.27|338.23|332.23|0
1644510350000|2022-02-10 16:25:50|338.24|332.24|338.32|332.32|338.32|332.32|338.19|332.19|0
1644510360000|2022-02-10 16:26:00|338.22|332.22|338.3|332.3|338.32|332.32|338.22|332.22|0
1644510370000|2022-02-10 16:26:10|338.33|332.33|338.33|332.33|338.33|332.33|338.32|332.32|0
1644510380000|2022-02-10 16:26:20|338.37|332.37|338.34|332.34|338.39|332.39|338.34|332.34|0
1644510390000|2022-02-10 16:26:30|338.38|332.38|338.34|332.34|338.38|332.38|338.33|332.33|0
1644510400000|2022-02-10 16:26:40|338.33|332.33|338.36|332.36|338.37|332.37|338.33|332.33|0
1644510410000|2022-02-10 16:26:50|338.42|332.42|338.33|332.33|338.42|332.42|338.33|332.33|0
1644510420000|2022-02-10 16:27:00|338.32|332.32|338.24|332.24|338.32|332.32|338.24|332.24|0
1644510430000|2022-02-10 16:27:10|338.26|332.26|338.14|332.14|338.27|332.27|338.13|332.13|0
1644510440000|2022-02-10 16:27:20|338.13|332.13|338.12|332.12|338.13|332.13|338.12|332.12|0
1644510450000|2022-02-10 16:27:30|338.13|332.13|338.13|332.13|338.13|332.13|338.08|332.08|0
1644510460000|2022-02-10 16:27:40|338.14|332.14|338.12|332.12|338.14|332.14|338.12|332.12|0
1644510470000|2022-02-10 16:27:50|338.15|332.15|338.03|332.03|338.15|332.15|338.03|332.03|0
1644510480000|2022-02-10 16:28:00|338.02|332.02|337.98|331.98|338.02|332.02|337.97|331.97|0
1644510490000|2022-02-10 16:28:10|338|332|338|332|338|332|337.99|331.99|0
1644510510000|2022-02-10 16:28:30|338.04|332.04|338.04|332.04|338.08|332.08|338.02|332.02|0
1644510520000|2022-02-10 16:28:40|338.1|332.1|338.18|332.18|338.18|332.18|338.1|332.1|0
1644510530000|2022-02-10 16:28:50|338.19|332.19|338.33|332.33|338.34|332.34|338.19|332.19|0
1644510540000|2022-02-10 16:29:00|338.37|332.37|338.47|332.47|338.58|332.58|338.37|332.37|0
1644510550000|2022-02-10 16:29:10|338.51|332.51|338.47|332.47|338.51|332.51|338.47|332.47|0
1644510560000|2022-02-10 16:29:20|338.61|332.61|338.47|332.47|338.61|332.61|338.47|332.47|0
1644510570000|2022-02-10 16:29:30|338.33|332.33|338.27|332.27|338.33|332.33|338.25|332.25|0
1644510580000|2022-02-10 16:29:40|338.26|332.26|338.21|332.21|338.26|332.26|338.2|332.2|0
1644510590000|2022-02-10 16:29:50|338.22|332.22|338.32|332.32|338.32|332.32|338.22|332.22|0
1644510600000|2022-02-10 16:30:00|338.33|332.33|338.29|332.29|338.34|332.34|338.29|332.29|0
1644510610000|2022-02-10 16:30:10|338.3|332.3|338.26|332.26|338.3|332.3|338.26|332.26|0
1644510620000|2022-02-10 16:30:20|338.25|332.25|338.13|332.13|338.25|332.25|338.13|332.13|0
1644510630000|2022-02-10 16:30:30|338.32|332.32|338.31|332.31|338.32|332.32|338.31|332.31|0
1644510640000|2022-02-10 16:30:40|338.32|332.32|338.23|332.23|338.32|332.32|338.23|332.23|0
1644510650000|2022-02-10 16:30:50|338.17|332.17|338.12|332.12|338.17|332.17|338.12|332.12|0
1644510660000|2022-02-10 16:31:00|338.13|332.13|338.07|332.07|338.13|332.13|338.07|332.07|0
1644510670000|2022-02-10 16:31:10|338.08|332.08|338.07|332.07|338.11|332.11|338.06|332.06|0
1644510680000|2022-02-10 16:31:20|338.04|332.04|338.01|332.01|338.05|332.05|338.01|332.01|0
1644510690000|2022-02-10 16:31:30|337.98|331.98|337.95|331.95|337.98|331.98|337.95|331.95|0
1644510700000|2022-02-10 16:31:40|337.94|331.94|338|332|338.01|332.01|337.94|331.94|0
1644510710000|2022-02-10 16:31:50|338.03|332.03|338.06|332.06|338.06|332.06|338.03|332.03|0
1644510720000|2022-02-10 16:32:00|338.02|332.02|337.93|331.93|338.02|332.02|337.93|331.93|0
1644510730000|2022-02-10 16:32:10|338.02|332.02|337.98|331.98|338.03|332.03|337.98|331.98|0
1644510740000|2022-02-10 16:32:20|337.99|331.99|338.01|332.01|338.02|332.02|337.99|331.99|0
1644510750000|2022-02-10 16:32:30|337.93|331.93|337.94|331.94|337.94|331.94|337.93|331.93|0
1644510760000|2022-02-10 16:32:40|337.97|331.97|337.76|331.76|337.97|331.97|337.76|331.76|0
1644510770000|2022-02-10 16:32:50|337.75|331.75|337.87|331.87|337.87|331.87|337.74|331.74|0
1644510780000|2022-02-10 16:33:00|337.86|331.86|337.64|331.64|337.86|331.86|337.63|331.63|0
1644510790000|2022-02-10 16:33:10|337.4|331.4|337.33|331.33|337.4|331.4|337.26|331.26|0
1644510800000|2022-02-10 16:33:20|337.32|331.32|337.34|331.34|337.34|331.34|337.32|331.32|0
1644510810000|2022-02-10 16:33:30|337.33|331.33|337.24|331.24|337.33|331.33|337.24|331.24|0
1644510820000|2022-02-10 16:33:40|337.17|331.17|337.18|331.18|337.19|331.19|337.17|331.17|0
1644510830000|2022-02-10 16:33:50|337.19|331.19|337.21|331.21|337.21|331.21|337.19|331.19|0
1644510840000|2022-02-10 16:34:00|337.22|331.22|337.24|331.24|337.25|331.25|337.22|331.22|0
1644510850000|2022-02-10 16:34:10|337.33|331.33|337.27|331.27|337.33|331.33|337.27|331.27|0
1644510860000|2022-02-10 16:34:20|337.31|331.31|337.3|331.3|337.31|331.31|337.3|331.3|0
1644510870000|2022-02-10 16:34:30|337.27|331.27|337.26|331.26|337.29|331.29|337.26|331.26|0
1644510880000|2022-02-10 16:34:40|337.08|331.08|337.06|331.06|337.08|331.08|337.06|331.06|0
1644510890000|2022-02-10 16:34:50|337.07|331.07|337.05|331.05|337.07|331.07|337.05|331.05|0
1644510900000|2022-02-10 16:35:00|337.02|331.02|337.02|331.02|337.02|331.02|337.02|331.02|0
1644510910000|2022-02-10 16:35:10|336.99|330.99|337.03|331.03|337.04|331.04|336.99|330.99|0
1644510920000|2022-02-10 16:35:20|337.02|331.02|337.25|331.25|337.25|331.25|337.02|331.02|0
1644510930000|2022-02-10 16:35:30|337.24|331.24|337.45|331.45|337.46|331.46|337.24|331.24|0
1644510940000|2022-02-10 16:35:40|337.51|331.51|337.52|331.52|337.52|331.52|337.51|331.51|0
1644510950000|2022-02-10 16:35:50|337.55|331.55|337.53|331.53|337.55|331.55|337.53|331.53|0
1644510960000|2022-02-10 16:36:00|337.54|331.54|337.58|331.58|337.62|331.62|337.54|331.54|0
1644510970000|2022-02-10 16:36:10|337.53|331.53|337.46|331.46|337.53|331.53|337.46|331.46|0
1644510980000|2022-02-10 16:36:20|337.45|331.45|337.43|331.43|337.46|331.46|337.41|331.41|0
1644510990000|2022-02-10 16:36:30|337.42|331.42|337.26|331.26|337.42|331.42|337.25|331.25|0
1644511000000|2022-02-10 16:36:40|337.28|331.28|337.13|331.13|337.28|331.28|337.13|331.13|0
1644511010000|2022-02-10 16:36:50|337.15|331.15|337.1|331.1|337.15|331.15|337.1|331.1|0
1644511020000|2022-02-10 16:37:00|337.06|331.06|336.94|330.94|337.08|331.08|336.94|330.94|0
1644511030000|2022-02-10 16:37:10|336.95|330.95|336.87|330.87|336.95|330.95|336.87|330.87|0
1644511040000|2022-02-10 16:37:20|336.84|330.84|336.8|330.8|336.84|330.84|336.8|330.8|0
1644511050000|2022-02-10 16:37:30|336.81|330.81|336.9|330.9|336.9|330.9|336.81|330.81|0
1644511060000|2022-02-10 16:37:40|336.89|330.89|336.78|330.78|336.89|330.89|336.78|330.78|0
1644511070000|2022-02-10 16:37:50|336.79|330.79|336.82|330.82|336.82|330.82|336.78|330.78|0
1644511080000|2022-02-10 16:38:00|336.83|330.83|336.8|330.8|336.83|330.83|336.77|330.77|0
1644511090000|2022-02-10 16:38:10|336.73|330.73|336.83|330.83|336.83|330.83|336.72|330.72|0
1644511100000|2022-02-10 16:38:20|336.8|330.8|336.76|330.76|336.8|330.8|336.76|330.76|0
1644511110000|2022-02-10 16:38:30|336.77|330.77|336.77|330.77|336.78|330.78|336.74|330.74|0
1644511120000|2022-02-10 16:38:40|336.79|330.79|336.81|330.81|336.81|330.81|336.79|330.79|0
1644511130000|2022-02-10 16:38:50|336.82|330.82|336.91|330.91|336.92|330.92|336.82|330.82|0
1644511140000|2022-02-10 16:39:00|336.9|330.9|336.87|330.87|336.9|330.9|336.87|330.87|0
1644511150000|2022-02-10 16:39:10|336.89|330.89|336.94|330.94|336.94|330.94|336.89|330.89|0
1644511160000|2022-02-10 16:39:20|336.96|330.96|337.09|331.09|337.11|331.11|336.95|330.95|0
1644511170000|2022-02-10 16:39:30|337.1|331.1|337.1|331.1|337.1|331.1|337.06|331.06|0
1644511180000|2022-02-10 16:39:40|337.09|331.09|337.1|331.1|337.1|331.1|337.06|331.06|0
1644511190000|2022-02-10 16:39:50|337.14|331.14|337.14|331.14|337.15|331.15|337.14|331.14|0
1644511200000|2022-02-10 16:40:00|337.08|331.08|337.11|331.11|337.12|331.12|337.06|331.06|0
1644511210000|2022-02-10 16:40:10|337.13|331.13|337.09|331.09|337.13|331.13|337.09|331.09|0
1644511220000|2022-02-10 16:40:20|337.1|331.1|337.1|331.1|337.1|331.1|337.1|331.1|0
1644511230000|2022-02-10 16:40:30|337.09|331.09|337.06|331.06|337.12|331.12|337.05|331.05|0
1644511240000|2022-02-10 16:40:40|337.05|331.05|337.05|331.05|337.07|331.07|337.05|331.05|0
1644511250000|2022-02-10 16:40:50|337.06|331.06|337|331|337.06|331.06|336.96|330.96|0
1644511260000|2022-02-10 16:41:00|336.95|330.95|336.95|330.95|336.95|330.95|336.95|330.95|0
1644511270000|2022-02-10 16:41:10|336.96|330.96|337|331|337|331|336.96|330.96|0
1644511280000|2022-02-10 16:41:20|337.01|331.01|337.17|331.17|337.17|331.17|337.01|331.01|0
1644511290000|2022-02-10 16:41:30|337.16|331.16|337.17|331.17|337.17|331.17|337.16|331.16|0
1644511300000|2022-02-10 16:41:40|337.25|331.25|337.26|331.26|337.26|331.26|337.25|331.25|0
1644511310000|2022-02-10 16:41:50|337.25|331.25|337.24|331.24|337.25|331.25|337.24|331.24|0
1644511320000|2022-02-10 16:42:00|337.25|331.25|337.28|331.28|337.29|331.29|337.25|331.25|0
1644511330000|2022-02-10 16:42:10|337.29|331.29|337.28|331.28|337.29|331.29|337.28|331.28|0
1644511340000|2022-02-10 16:42:20|337.25|331.25|337.24|331.24|337.25|331.25|337.24|331.24|0
1644511350000|2022-02-10 16:42:30|337.28|331.28|337.3|331.3|337.32|331.32|337.28|331.28|0
1644511360000|2022-02-10 16:42:40|337.39|331.39|337.39|331.39|337.39|331.39|337.38|331.38|0
1644511370000|2022-02-10 16:42:50|337.4|331.4|337.45|331.45|337.45|331.45|337.4|331.4|0
1644511380000|2022-02-10 16:43:00|337.53|331.53|337.58|331.58|337.58|331.58|337.53|331.53|0
1644511390000|2022-02-10 16:43:10|337.68|331.68|338|332|338|332|337.68|331.68|0
1644511400000|2022-02-10 16:43:20|338.08|332.08|338.15|332.15|338.15|332.15|338.08|332.08|0
1644511410000|2022-02-10 16:43:30|338.32|332.32|338.36|332.36|338.36|332.36|338.26|332.26|0
1644511420000|2022-02-10 16:43:40|338.35|332.35|338.34|332.34|338.36|332.36|338.34|332.34|0
1644511430000|2022-02-10 16:43:50|338.35|332.35|338.35|332.35|338.35|332.35|338.33|332.33|0
1644511440000|2022-02-10 16:44:00|338.37|332.37|338.37|332.37|338.38|332.38|338.36|332.36|0
1644511450000|2022-02-10 16:44:10|338.39|332.39|338.57|332.57|338.57|332.57|338.35|332.35|0
1644511460000|2022-02-10 16:44:20|338.6|332.6|338.62|332.62|338.62|332.62|338.6|332.6|0
1644511470000|2022-02-10 16:44:30|338.63|332.63|338.64|332.64|338.64|332.64|338.62|332.62|0
1644511480000|2022-02-10 16:44:40|338.63|332.63|338.7|332.7|338.8|332.8|338.63|332.63|0
1644511490000|2022-02-10 16:44:50|338.65|332.65|338.67|332.67|338.67|332.67|338.65|332.65|0
1644511500000|2022-02-10 16:45:00|338.68|332.68|338.68|332.68|338.68|332.68|338.67|332.67|0
1644511510000|2022-02-10 16:45:10|338.7|332.7|338.71|332.71|338.71|332.71|338.7|332.7|0
1644511520000|2022-02-10 16:45:20|338.72|332.72|338.71|332.71|338.72|332.72|338.71|332.71|0
1644511530000|2022-02-10 16:45:30|338.73|332.73|338.73|332.73|338.73|332.73|338.73|332.73|0
1644511540000|2022-02-10 16:45:40|338.74|332.74|338.89|332.89|338.89|332.89|338.74|332.74|0
1644511550000|2022-02-10 16:45:50|338.88|332.88|338.92|332.92|338.92|332.92|338.87|332.87|0
1644511560000|2022-02-10 16:46:00|338.93|332.93|339.02|333.02|339.02|333.02|338.93|332.93|0
1644511570000|2022-02-10 16:46:10|339.03|333.03|339|333|339.03|333.03|339|333|0
1644511580000|2022-02-10 16:46:20|339.03|333.03|339.12|333.12|339.12|333.12|339.03|333.03|0
1644511590000|2022-02-10 16:46:30|339.11|333.11|339.14|333.14|339.14|333.14|339.11|333.11|0
1644511600000|2022-02-10 16:46:40|339.18|333.18|339.18|333.18|339.18|333.18|339.18|333.18|0
1644511610000|2022-02-10 16:46:50|339.2|333.2|339.2|333.2|339.2|333.2|339.2|333.2|0
1644511620000|2022-02-10 16:47:00|339.16|333.16|339.17|333.17|339.18|333.18|339.16|333.16|0
1644511630000|2022-02-10 16:47:10|339.11|333.11|339.16|333.16|339.16|333.16|339.11|333.11|0
1644511640000|2022-02-10 16:47:20|339.18|333.18|339.18|333.18|339.18|333.18|339.17|333.17|0
1644511650000|2022-02-10 16:47:30|339.2|333.2|339.17|333.17|339.2|333.2|339.17|333.17|0
1644511660000|2022-02-10 16:47:40|339.18|333.18|339.26|333.26|339.28|333.28|339.17|333.17|0
1644511670000|2022-02-10 16:47:50|339.27|333.27|339.28|333.28|339.28|333.28|339.26|333.26|0
1644511680000|2022-02-10 16:48:00|339.29|333.29|339.28|333.28|339.29|333.29|339.28|333.28|0
1644511690000|2022-02-10 16:48:10|339.27|333.27|339.29|333.29|339.29|333.29|339.27|333.27|0
1644511700000|2022-02-10 16:48:20|339.27|333.27|339.39|333.39|339.43|333.43|339.27|333.27|0
1644511710000|2022-02-10 16:48:30|339.41|333.41|339.39|333.39|339.41|333.41|339.39|333.39|0
1644511720000|2022-02-10 16:48:40|339.34|333.34|339.31|333.31|339.34|333.34|339.31|333.31|0
1644511730000|2022-02-10 16:48:50|339.3|333.3|339.31|333.31|339.32|333.32|339.3|333.3|0
1644511740000|2022-02-10 16:49:00|339.32|333.32|339.29|333.29|339.32|333.32|339.29|333.29|0
1644511750000|2022-02-10 16:49:10|339.31|333.31|339.17|333.17|339.31|333.31|339.17|333.17|0
1644511760000|2022-02-10 16:49:20|339.18|333.18|339.17|333.17|339.18|333.18|339.17|333.17|0
1644511770000|2022-02-10 16:49:30|339.13|333.13|339.15|333.15|339.15|333.15|339.12|333.12|0
1644511780000|2022-02-10 16:49:40|339.13|333.13|339.13|333.13|339.14|333.14|339.13|333.13|0
1644511790000|2022-02-10 16:49:50|339.09|333.09|339.1|333.1|339.1|333.1|339.09|333.09|0
1644511800000|2022-02-10 16:50:00|339.23|333.23|339.23|333.23|339.23|333.23|339.23|333.23|0
1644511810000|2022-02-10 16:50:10|339.33|333.33|339.4|333.4|339.4|333.4|339.33|333.33|0
1644511820000|2022-02-10 16:50:20|339.42|333.42|339.46|333.46|339.48|333.48|339.42|333.42|0
1644511830000|2022-02-10 16:50:30|339.47|333.47|339.66|333.66|339.66|333.66|339.46|333.46|0
1644511840000|2022-02-10 16:50:40|339.67|333.67|339.65|333.65|339.67|333.67|339.65|333.65|0
1644511850000|2022-02-10 16:50:50|339.66|333.66|339.65|333.65|339.66|333.66|339.65|333.65|0
1644511860000|2022-02-10 16:51:00|339.64|333.64|339.65|333.65|339.65|333.65|339.63|333.63|0
1644511870000|2022-02-10 16:51:10|339.66|333.66|339.69|333.69|339.69|333.69|339.66|333.66|0
1644511880000|2022-02-10 16:51:20|339.67|333.67|339.69|333.69|339.69|333.69|339.67|333.67|0
1644511890000|2022-02-10 16:51:30|339.66|333.66|339.69|333.69|339.69|333.69|339.66|333.66|0
1644511900000|2022-02-10 16:51:40|339.87|333.87|339.88|333.88|339.88|333.88|339.87|333.87|0
1644511910000|2022-02-10 16:51:50|339.91|333.91|340|334|340|334|339.89|333.89|0
1644511920000|2022-02-10 16:52:00|340.04|334.04|340.04|334.04|340.04|334.04|340.03|334.03|0
1644511940000|2022-02-10 16:52:20|340.01|334.01|339.88|333.88|340.02|334.02|339.87|333.87|0
1644511950000|2022-02-10 16:52:30|339.87|333.87|339.91|333.91|339.91|333.91|339.87|333.87|0
1644511960000|2022-02-10 16:52:40|339.94|333.94|339.92|333.92|339.94|333.94|339.92|333.92|0
1644511970000|2022-02-10 16:52:50|339.95|333.95|339.97|333.97|339.97|333.97|339.95|333.95|0
1644511980000|2022-02-10 16:53:00|339.96|333.96|340.02|334.02|340.02|334.02|339.96|333.96|0
1644511990000|2022-02-10 16:53:10|340.01|334.01|340.01|334.01|340.01|334.01|340|334|0
1644512000000|2022-02-10 16:53:20|340|334|340|334|340|334|340|334|0
1644512010000|2022-02-10 16:53:30|340.02|334.02|340.04|334.04|340.04|334.04|340.02|334.02|0
1644512020000|2022-02-10 16:53:40|340.03|334.03|340.01|334.01|340.03|334.03|340.01|334.01|0
1644512030000|2022-02-10 16:53:50|339.98|333.98|340.01|334.01|340.01|334.01|339.97|333.97|0
1644512040000|2022-02-10 16:54:00|340|334|340.01|334.01|340.01|334.01|340|334|0
1644512060000|2022-02-10 16:54:20|339.97|333.97|340.06|334.06|340.06|334.06|339.9|333.9|0
1644512070000|2022-02-10 16:54:30|340.05|334.05|339.94|333.94|340.05|334.05|339.94|333.94|0
1644512080000|2022-02-10 16:54:40|339.97|333.97|339.97|333.97|339.98|333.98|339.97|333.97|0
1644512090000|2022-02-10 16:54:50|339.94|333.94|339.99|333.99|339.99|333.99|339.94|333.94|0
1644512100000|2022-02-10 16:55:00|339.98|333.98|340.15|334.15|340.15|334.15|339.98|333.98|0
1644512110000|2022-02-10 16:55:10|340.17|334.17|340.27|334.27|340.27|334.27|340.17|334.17|0
1644512120000|2022-02-10 16:55:20|340.34|334.34|340.42|334.42|340.42|334.42|340.3|334.3|0
1644512130000|2022-02-10 16:55:30|340.49|334.49|340.51|334.51|340.51|334.51|340.49|334.49|0
1644512140000|2022-02-10 16:55:40|340.52|334.52|340.53|334.53|340.54|334.54|340.51|334.51|0
1644512150000|2022-02-10 16:55:50|340.52|334.52|340.49|334.49|340.53|334.53|340.49|334.49|0
1644512160000|2022-02-10 16:56:00|340.51|334.51|340.55|334.55|340.55|334.55|340.51|334.51|0
1644512170000|2022-02-10 16:56:10|340.56|334.56|340.59|334.59|340.59|334.59|340.56|334.56|0
1644512180000|2022-02-10 16:56:20|340.6|334.6|340.55|334.55|340.6|334.6|340.53|334.53|0
1644512190000|2022-02-10 16:56:30|340.53|334.53|340.63|334.63|340.63|334.63|340.53|334.53|0
1644512200000|2022-02-10 16:56:40|340.69|334.69|340.82|334.82|340.82|334.82|340.69|334.69|0
1644512210000|2022-02-10 16:56:50|340.79|334.79|340.8|334.8|340.81|334.81|340.79|334.79|0
1644512220000|2022-02-10 16:57:00|340.81|334.81|340.79|334.79|340.84|334.84|340.79|334.79|0
1644512230000|2022-02-10 16:57:10|340.86|334.86|340.83|334.83|340.87|334.87|340.83|334.83|0
1644512240000|2022-02-10 16:57:20|340.87|334.87|340.83|334.83|340.93|334.93|340.83|334.83|0
1644512250000|2022-02-10 16:57:30|340.85|334.85|340.85|334.85|340.85|334.85|340.85|334.85|0
1644512260000|2022-02-10 16:57:40|340.83|334.83|340.9|334.9|340.9|334.9|340.81|334.81|0
1644512270000|2022-02-10 16:57:50|340.92|334.92|340.88|334.88|340.92|334.92|340.88|334.88|0
1644512280000|2022-02-10 16:58:00|340.89|334.89|340.91|334.91|340.91|334.91|340.89|334.89|0
1644512290000|2022-02-10 16:58:10|340.89|334.89|340.77|334.77|340.89|334.89|340.77|334.77|0
1644512300000|2022-02-10 16:58:20|340.78|334.78|340.73|334.73|340.78|334.78|340.73|334.73|0
1644512310000|2022-02-10 16:58:30|340.79|334.79|340.76|334.76|340.79|334.79|340.76|334.76|0
1644512320000|2022-02-10 16:58:40|340.79|334.79|340.77|334.77|340.79|334.79|340.75|334.75|0
1644512330000|2022-02-10 16:58:50|340.72|334.72|340.78|334.78|340.78|334.78|340.72|334.72|0
1644512340000|2022-02-10 16:59:00|340.79|334.79|340.89|334.89|340.9|334.9|340.78|334.78|0
1644512350000|2022-02-10 16:59:10|340.9|334.9|340.91|334.91|340.92|334.92|340.9|334.9|0
1644512360000|2022-02-10 16:59:20|340.9|334.9|340.9|334.9|340.9|334.9|340.9|334.9|0
1644512370000|2022-02-10 16:59:30|340.87|334.87|340.95|334.95|340.96|334.96|340.87|334.87|0
1644512380000|2022-02-10 16:59:40|340.99|334.99|341.02|335.02|341.02|335.02|340.99|334.99|0
1644512390000|2022-02-10 16:59:50|341.04|335.04|341.07|335.07|341.07|335.07|341.04|335.04|0
1644512400000|2022-02-10 17:00:00|341.09|335.09|341.13|335.13|341.14|335.14|341.09|335.09|0
1644512410000|2022-02-10 17:00:10|341.12|335.12|341.02|335.02|341.16|335.16|341.02|335.02|0
1644512420000|2022-02-10 17:00:20|340.97|334.97|340.95|334.95|340.97|334.97|340.95|334.95|0
1644512430000|2022-02-10 17:00:30|340.92|334.92|340.79|334.79|340.92|334.92|340.77|334.77|0
1644512440000|2022-02-10 17:00:40|340.75|334.75|340.67|334.67|340.75|334.75|340.64|334.64|0
1644512450000|2022-02-10 17:00:50|340.66|334.66|340.67|334.67|340.67|334.67|340.66|334.66|0
1644512460000|2022-02-10 17:01:00|340.62|334.62|340.62|334.62|340.62|334.62|340.62|334.62|0
1644512470000|2022-02-10 17:01:10|340.66|334.66|340.65|334.65|340.66|334.66|340.65|334.65|0
1644512480000|2022-02-10 17:01:20|340.64|334.64|340.67|334.67|340.67|334.67|340.63|334.63|0
1644512490000|2022-02-10 17:01:30|340.69|334.69|340.71|334.71|340.71|334.71|340.69|334.69|0
1644512500000|2022-02-10 17:01:40|340.72|334.72|340.73|334.73|340.73|334.73|340.72|334.72|0
1644512510000|2022-02-10 17:01:50|340.87|334.87|340.9|334.9|340.9|334.9|340.86|334.86|0
1644512520000|2022-02-10 17:02:00|340.91|334.91|340.98|334.98|340.98|334.98|340.91|334.91|0
1644512530000|2022-02-10 17:02:10|341.01|335.01|340.87|334.87|341.01|335.01|340.81|334.81|0
1644512540000|2022-02-10 17:02:20|340.94|334.94|340.98|334.98|340.98|334.98|340.94|334.94|0
1644512550000|2022-02-10 17:02:30|341|335|341.04|335.04|341.04|335.04|341|335|0
1644512560000|2022-02-10 17:02:40|341.02|335.02|340.98|334.98|341.02|335.02|340.98|334.98|0
1644512570000|2022-02-10 17:02:50|340.97|334.97|340.92|334.92|340.97|334.97|340.91|334.91|0
1644512580000|2022-02-10 17:03:00|340.9|334.9|340.88|334.88|340.9|334.9|340.88|334.88|0
1644512590000|2022-02-10 17:03:10|340.9|334.9|340.88|334.88|340.91|334.91|340.87|334.87|0
1644512600000|2022-02-10 17:03:20|340.87|334.87|340.82|334.82|340.87|334.87|340.82|334.82|0
1644512610000|2022-02-10 17:03:30|340.8|334.8|340.8|334.8|340.8|334.8|340.8|334.8|0
1644512620000|2022-02-10 17:03:40|340.79|334.79|340.72|334.72|340.79|334.79|340.71|334.71|0
1644512630000|2022-02-10 17:03:50|340.69|334.69|340.69|334.69|340.7|334.7|340.69|334.69|0
1644512640000|2022-02-10 17:04:00|340.68|334.68|340.65|334.65|340.68|334.68|340.65|334.65|0
1644512650000|2022-02-10 17:04:10|340.6|334.6|340.59|334.59|340.63|334.63|340.59|334.59|0
1644512660000|2022-02-10 17:04:20|340.6|334.6|340.59|334.59|340.6|334.6|340.58|334.58|0
1644512670000|2022-02-10 17:04:30|340.6|334.6|340.59|334.59|340.6|334.6|340.59|334.59|0
1644512680000|2022-02-10 17:04:40|340.58|334.58|340.51|334.51|340.58|334.58|340.5|334.5|0
1644512690000|2022-02-10 17:04:50|340.5|334.5|340.49|334.49|340.5|334.5|340.46|334.46|0
1644512700000|2022-02-10 17:05:00|340.53|334.53|340.48|334.48|340.53|334.53|340.48|334.48|0
1644512710000|2022-02-10 17:05:10|340.49|334.49|340.47|334.47|340.49|334.49|340.47|334.47|0
1644512720000|2022-02-10 17:05:20|340.52|334.52|340.59|334.59|340.59|334.59|340.52|334.52|0
1644512730000|2022-02-10 17:05:30|340.6|334.6|340.63|334.63|340.63|334.63|340.58|334.58|0
1644512740000|2022-02-10 17:05:40|340.66|334.66|340.65|334.65|340.66|334.66|340.65|334.65|0
1644512750000|2022-02-10 17:05:50|340.69|334.69|340.69|334.69|340.69|334.69|340.68|334.68|0
1644512770000|2022-02-10 17:06:10|340.64|334.64|340.64|334.64|340.65|334.65|340.64|334.64|0
1644512780000|2022-02-10 17:06:20|340.63|334.63|340.71|334.71|340.71|334.71|340.63|334.63|0
1644512790000|2022-02-10 17:06:30|340.75|334.75|340.75|334.75|340.75|334.75|340.75|334.75|0
1644512800000|2022-02-10 17:06:40|340.77|334.77|340.76|334.76|340.77|334.77|340.76|334.76|0
1644512810000|2022-02-10 17:06:50|340.72|334.72|340.71|334.71|340.72|334.72|340.71|334.71|0
1644512820000|2022-02-10 17:07:00|340.73|334.73|340.73|334.73|340.73|334.73|340.73|334.73|0
1644512830000|2022-02-10 17:07:10|340.72|334.72|340.71|334.71|340.73|334.73|340.71|334.71|0
1644512840000|2022-02-10 17:07:20|340.72|334.72|340.74|334.74|340.74|334.74|340.72|334.72|0
1644512850000|2022-02-10 17:07:30|340.76|334.76|340.83|334.83|340.83|334.83|340.76|334.76|0
1644512860000|2022-02-10 17:07:40|340.82|334.82|340.86|334.86|340.86|334.86|340.79|334.79|0
1644512870000|2022-02-10 17:07:50|340.87|334.87|340.88|334.88|340.88|334.88|340.87|334.87|0
1644512880000|2022-02-10 17:08:00|340.89|334.89|340.92|334.92|340.94|334.94|340.87|334.87|0
1644512890000|2022-02-10 17:08:10|340.97|334.97|341.06|335.06|341.06|335.06|340.97|334.97|0
1644512900000|2022-02-10 17:08:20|341.09|335.09|341.18|335.18|341.18|335.18|341.09|335.09|0
1644512910000|2022-02-10 17:08:30|341.19|335.19|341.24|335.24|341.25|335.25|341.19|335.19|0
1644512920000|2022-02-10 17:08:40|341.22|335.22|341.23|335.23|341.23|335.23|341.22|335.22|0
1644512930000|2022-02-10 17:08:50|341.22|335.22|341.15|335.15|341.22|335.22|341.15|335.15|0
1644512940000|2022-02-10 17:09:00|341.17|335.17|341.17|335.17|341.17|335.17|341.15|335.15|0
1644512950000|2022-02-10 17:09:10|341.18|335.18|341.17|335.17|341.19|335.19|341.17|335.17|0
1644512960000|2022-02-10 17:09:20|341.2|335.2|341.16|335.16|341.2|335.2|341.16|335.16|0
1644512970000|2022-02-10 17:09:30|341.18|335.18|341.18|335.18|341.19|335.19|341.18|335.18|0
1644512980000|2022-02-10 17:09:40|341.21|335.21|341.22|335.22|341.22|335.22|341.21|335.21|0
1644512990000|2022-02-10 17:09:50|341.21|335.21|341.21|335.21|341.22|335.22|341.21|335.21|0
1644513000000|2022-02-10 17:10:00|341.22|335.22|341.21|335.21|341.22|335.22|341.18|335.18|0
1644513010000|2022-02-10 17:10:10|341.2|335.2|341.24|335.24|341.24|335.24|341.2|335.2|0
1644513020000|2022-02-10 17:10:20|341.28|335.28|341.49|335.49|341.49|335.49|341.28|335.28|0
1644513030000|2022-02-10 17:10:30|341.5|335.5|341.62|335.62|341.62|335.62|341.5|335.5|0
1644513040000|2022-02-10 17:10:40|341.63|335.63|341.73|335.73|341.73|335.73|341.63|335.63|0
1644513050000|2022-02-10 17:10:50|341.72|335.72|341.8|335.8|341.81|335.81|341.72|335.72|0
1644513060000|2022-02-10 17:11:00|341.84|335.84|341.83|335.83|341.85|335.85|341.83|335.83|0
1644513070000|2022-02-10 17:11:10|341.82|335.82|341.8|335.8|341.83|335.83|341.79|335.79|0
1644513080000|2022-02-10 17:11:20|341.84|335.84|341.8|335.8|341.84|335.84|341.79|335.79|0
1644513090000|2022-02-10 17:11:30|341.79|335.79|341.67|335.67|341.79|335.79|341.67|335.67|0
1644513100000|2022-02-10 17:11:40|341.68|335.68|341.67|335.67|341.72|335.72|341.67|335.67|0
1644513110000|2022-02-10 17:11:50|341.66|335.66|341.65|335.65|341.66|335.66|341.64|335.64|0
1644513120000|2022-02-10 17:12:00|341.71|335.71|341.71|335.71|341.73|335.73|341.71|335.71|0
1644513130000|2022-02-10 17:12:10|341.72|335.72|341.72|335.72|341.74|335.74|341.72|335.72|0
1644513140000|2022-02-10 17:12:20|341.79|335.79|341.79|335.79|341.8|335.8|341.78|335.78|0
1644513150000|2022-02-10 17:12:30|341.78|335.78|341.78|335.78|341.78|335.78|341.78|335.78|0
1644513160000|2022-02-10 17:12:40|341.64|335.64|341.62|335.62|341.64|335.64|341.62|335.62|0
1644513170000|2022-02-10 17:12:50|341.61|335.61|341.59|335.59|341.61|335.61|341.59|335.59|0
1644513180000|2022-02-10 17:13:00|341.57|335.57|341.58|335.58|341.58|335.58|341.57|335.57|0
1644513200000|2022-02-10 17:13:20|341.59|335.59|341.61|335.61|341.61|335.61|341.58|335.58|0
1644513210000|2022-02-10 17:13:30|341.62|335.62|341.62|335.62|341.63|335.63|341.61|335.61|0
1644513220000|2022-02-10 17:13:40|341.65|335.65|341.65|335.65|341.65|335.65|341.64|335.64|0
1644513230000|2022-02-10 17:13:50|341.7|335.7|341.74|335.74|341.74|335.74|341.7|335.7|0
1644513240000|2022-02-10 17:14:00|341.71|335.71|341.79|335.79|341.8|335.8|341.71|335.71|0
1644513250000|2022-02-10 17:14:10|341.8|335.8|341.87|335.87|341.87|335.87|341.8|335.8|0
1644513260000|2022-02-10 17:14:20|341.86|335.86|341.86|335.86|341.91|335.91|341.86|335.86|0
1644513270000|2022-02-10 17:14:30|341.87|335.87|341.9|335.9|341.9|335.9|341.87|335.87|0
1644513280000|2022-02-10 17:14:40|341.95|335.95|341.94|335.94|341.95|335.95|341.94|335.94|0
1644513290000|2022-02-10 17:14:50|341.95|335.95|342.25|336.25|342.25|336.25|341.95|335.95|0
1644513300000|2022-02-10 17:15:00|342.26|336.26|342.31|336.31|342.31|336.31|342.26|336.26|0
1644513310000|2022-02-10 17:15:10|342.33|336.33|342.23|336.23|342.34|336.34|342.23|336.23|0
1644513320000|2022-02-10 17:15:20|342.24|336.24|342.22|336.22|342.27|336.27|342.22|336.22|0
1644513330000|2022-02-10 17:15:30|342.24|336.24|342.27|336.27|342.27|336.27|342.24|336.24|0
1644513340000|2022-02-10 17:15:40|342.26|336.26|342.27|336.27|342.27|336.27|342.25|336.25|0
1644513350000|2022-02-10 17:15:50|342.26|336.26|342.41|336.41|342.41|336.41|342.26|336.26|0
1644513360000|2022-02-10 17:16:00|342.35|336.35|342.38|336.38|342.38|336.38|342.35|336.35|0
1644513370000|2022-02-10 17:16:10|342.35|336.35|342.35|336.35|342.35|336.35|342.35|336.35|0
1644513380000|2022-02-10 17:16:20|342.34|336.34|342.14|336.14|342.35|336.35|342.08|336.08|0
1644513390000|2022-02-10 17:16:30|342.13|336.13|342.1|336.1|342.14|336.14|342.07|336.07|0
1644513400000|2022-02-10 17:16:40|342.11|336.11|342.12|336.12|342.12|336.12|342.09|336.09|0
1644513410000|2022-02-10 17:16:50|342.15|336.15|342.09|336.09|342.15|336.15|342.09|336.09|0
1644513420000|2022-02-10 17:17:00|342.06|336.06|342.06|336.06|342.09|336.09|342.05|336.05|0
1644513430000|2022-02-10 17:17:10|341.94|335.94|342.02|336.02|342.09|336.09|341.94|335.94|0
1644513440000|2022-02-10 17:17:20|342.14|336.14|342.21|336.21|342.22|336.22|342.14|336.14|0
1644513450000|2022-02-10 17:17:30|342.19|336.19|342.19|336.19|342.19|336.19|342.19|336.19|0
1644513460000|2022-02-10 17:17:40|342.21|336.21|342.24|336.24|342.24|336.24|342.2|336.2|0
1644513470000|2022-02-10 17:17:50|342.27|336.27|342.31|336.31|342.31|336.31|342.27|336.27|0
1644513480000|2022-02-10 17:18:00|342.32|336.32|342.32|336.32|342.33|336.33|342.32|336.32|0
1644513490000|2022-02-10 17:18:10|342.38|336.38|342.46|336.46|342.46|336.46|342.38|336.38|0
1644513500000|2022-02-10 17:18:20|342.47|336.47|342.47|336.47|342.47|336.47|342.47|336.47|0
1644513510000|2022-02-10 17:18:30|342.48|336.48|342.53|336.53|342.53|336.53|342.48|336.48|0
1644513520000|2022-02-10 17:18:40|342.55|336.55|342.6|336.6|342.6|336.6|342.55|336.55|0
1644513530000|2022-02-10 17:18:50|342.58|336.58|342.58|336.58|342.58|336.58|342.58|336.58|0
1644513540000|2022-02-10 17:19:00|342.59|336.59|342.62|336.62|342.62|336.62|342.58|336.58|0
1644513550000|2022-02-10 17:19:10|342.65|336.65|342.63|336.63|342.65|336.65|342.6|336.6|0
1644513560000|2022-02-10 17:19:20|342.64|336.64|342.83|336.83|342.84|336.84|342.64|336.64|0
1644513570000|2022-02-10 17:19:30|342.82|336.82|342.8|336.8|342.82|336.82|342.8|336.8|0
1644513580000|2022-02-10 17:19:40|342.82|336.82|342.98|336.98|342.98|336.98|342.82|336.82|0
1644513590000|2022-02-10 17:19:50|342.99|336.99|342.99|336.99|342.99|336.99|342.98|336.98|0
1644513600000|2022-02-10 17:20:00|342.95|336.95|342.99|336.99|343|337|342.95|336.95|0
1644513610000|2022-02-10 17:20:10|343|337|342.99|336.99|343|337|342.99|336.99|0
1644513620000|2022-02-10 17:20:20|342.97|336.97|343.04|337.04|343.04|337.04|342.94|336.94|0
1644513630000|2022-02-10 17:20:30|343.05|337.05|343.05|337.05|343.05|337.05|343.05|337.05|0
1644513640000|2022-02-10 17:20:40|343.07|337.07|343.09|337.09|343.1|337.1|343.07|337.07|0
1644513650000|2022-02-10 17:20:50|343.08|337.08|343.24|337.24|343.27|337.27|343.07|337.07|0
1644513660000|2022-02-10 17:21:00|343.26|337.26|343.15|337.15|343.26|337.26|343.1|337.1|0
1644513670000|2022-02-10 17:21:10|343.18|337.18|343.16|337.16|343.21|337.21|343.13|337.13|0
1644513690000|2022-02-10 17:21:30|343.07|337.07|343.07|337.07|343.07|337.07|343.05|337.05|0
1644513700000|2022-02-10 17:21:40|343.09|337.09|343.11|337.11|343.15|337.15|343.07|337.07|0
1644513710000|2022-02-10 17:21:50|343.05|337.05|343.05|337.05|343.05|337.05|343.05|337.05|0
1644513720000|2022-02-10 17:22:00|342.96|336.96|343.03|337.03|343.03|337.03|342.96|336.96|0
1644513730000|2022-02-10 17:22:10|343.06|337.06|343.06|337.06|343.06|337.06|343.06|337.06|0
1644513740000|2022-02-10 17:22:20|343.02|337.02|342.92|336.92|343.02|337.02|342.92|336.92|0
1644513750000|2022-02-10 17:22:30|342.93|336.93|343.08|337.08|343.09|337.09|342.93|336.93|0
1644513760000|2022-02-10 17:22:40|343.04|337.04|343.07|337.07|343.09|337.09|343.03|337.03|0
1644513770000|2022-02-10 17:22:50|343.08|337.08|343.14|337.14|343.14|337.14|343.08|337.08|0
1644513780000|2022-02-10 17:23:00|343.18|337.18|343.14|337.14|343.18|337.18|343.09|337.09|0
1644513790000|2022-02-10 17:23:10|343.02|337.02|343.01|337.01|343.02|337.02|342.98|336.98|0
1644513800000|2022-02-10 17:23:20|343|337|343|337|343|337|342.99|336.99|0
1644513810000|2022-02-10 17:23:30|342.99|336.99|343.07|337.07|343.11|337.11|342.99|336.99|0
1644513820000|2022-02-10 17:23:40|343.1|337.1|343.11|337.11|343.11|337.11|343.1|337.1|0
1644513830000|2022-02-10 17:23:50|343.1|337.1|343.15|337.15|343.15|337.15|343.1|337.1|0
1644513840000|2022-02-10 17:24:00|343.16|337.16|343.2|337.2|343.2|337.2|343.16|337.16|0
1644513850000|2022-02-10 17:24:10|343.18|337.18|343.19|337.19|343.19|337.19|343.16|337.16|0
1644513860000|2022-02-10 17:24:20|343.16|337.16|343.2|337.2|343.23|337.23|343.15|337.15|0
1644513870000|2022-02-10 17:24:30|343.19|337.19|343.13|337.13|343.24|337.24|343.13|337.13|0
1644513880000|2022-02-10 17:24:40|343.12|337.12|343.11|337.11|343.12|337.12|343.11|337.11|0
1644513890000|2022-02-10 17:24:50|343.16|337.16|343.15|337.15|343.16|337.16|343.15|337.15|0
1644513900000|2022-02-10 17:25:00|343.13|337.13|343|337|343.13|337.13|343|337|0
1644513910000|2022-02-10 17:25:10|343.03|337.03|343.03|337.03|343.03|337.03|343.03|337.03|0
1644513920000|2022-02-10 17:25:20|343.04|337.04|343.15|337.15|343.15|337.15|343.04|337.04|0
1644513930000|2022-02-10 17:25:30|343.14|337.14|343.14|337.14|343.15|337.15|343.14|337.14|0
1644513940000|2022-02-10 17:25:40|343.18|337.18|343.11|337.11|343.18|337.18|343.11|337.11|0
1644513950000|2022-02-10 17:25:50|343.1|337.1|342.99|336.99|343.11|337.11|342.99|336.99|0
1644513960000|2022-02-10 17:26:00|343|337|343.06|337.06|343.06|337.06|342.98|336.98|0
1644513970000|2022-02-10 17:26:10|343.07|337.07|343.16|337.16|343.16|337.16|343.05|337.05|0
1644513980000|2022-02-10 17:26:20|343.17|337.17|343.18|337.18|343.18|337.18|343.17|337.17|0
1644513990000|2022-02-10 17:26:30|343.19|337.19|343.21|337.21|343.21|337.21|343.19|337.19|0
1644514000000|2022-02-10 17:26:40|343.22|337.22|343.22|337.22|343.25|337.25|343.22|337.22|0
1644514010000|2022-02-10 17:26:50|343.23|337.23|343.14|337.14|343.23|337.23|343.14|337.14|0
1644514020000|2022-02-10 17:27:00|343.11|337.11|343.04|337.04|343.11|337.11|343.04|337.04|0
1644514030000|2022-02-10 17:27:10|343.05|337.05|342.97|336.97|343.05|337.05|342.97|336.97|0
1644514040000|2022-02-10 17:27:20|342.98|336.98|342.99|336.99|343|337|342.98|336.98|0
1644514050000|2022-02-10 17:27:30|343.01|337.01|343.04|337.04|343.05|337.05|343.01|337.01|0
1644514060000|2022-02-10 17:27:40|343.1|337.1|343.03|337.03|343.1|337.1|343.03|337.03|0
1644514070000|2022-02-10 17:27:50|343.06|337.06|343.08|337.08|343.08|337.08|343.04|337.04|0
1644514080000|2022-02-10 17:28:00|343.09|337.09|343.09|337.09|343.09|337.09|343.08|337.08|0
1644514090000|2022-02-10 17:28:10|343.13|337.13|343.13|337.13|343.13|337.13|343.1|337.1|0
1644514100000|2022-02-10 17:28:20|343.11|337.11|343.09|337.09|343.11|337.11|343.09|337.09|0
1644514110000|2022-02-10 17:28:30|343.11|337.11|343.18|337.18|343.18|337.18|343.11|337.11|0
1644514120000|2022-02-10 17:28:40|343.21|337.21|343.23|337.23|343.26|337.26|343.21|337.21|0
1644514130000|2022-02-10 17:28:50|343.2|337.2|343.17|337.17|343.2|337.2|343.17|337.17|0
1644514140000|2022-02-10 17:29:00|343.14|337.14|343.12|337.12|343.14|337.14|343.12|337.12|0
1644514150000|2022-02-10 17:29:10|343.1|337.1|343.04|337.04|343.11|337.11|343.04|337.04|0
1644514160000|2022-02-10 17:29:20|343.02|337.02|343.01|337.01|343.02|337.02|343.01|337.01|0
1644514170000|2022-02-10 17:29:30|343.03|337.03|343.03|337.03|343.03|337.03|343.03|337.03|0
1644514180000|2022-02-10 17:29:40|343.04|337.04|343.05|337.05|343.05|337.05|343.04|337.04|0
1644514190000|2022-02-10 17:29:50|343.04|337.04|343.03|337.03|343.04|337.04|343.03|337.03|0
1644514200000|2022-02-10 17:30:00|343.02|337.02|343.03|337.03|343.03|337.03|343.02|337.02|0
1644514210000|2022-02-10 17:30:10|343.06|337.06|343.05|337.05|343.06|337.06|343.05|337.05|0
1644514220000|2022-02-10 17:30:20|343.04|337.04|343|337|343.05|337.05|342.99|336.99|0
1644514230000|2022-02-10 17:30:30|343.02|337.02|343.18|337.18|343.18|337.18|343.02|337.02|0
1644514240000|2022-02-10 17:30:40|343.19|337.19|343.17|337.17|343.19|337.19|343.17|337.17|0
1644514250000|2022-02-10 17:30:50|343.14|337.14|343.11|337.11|343.14|337.14|343.08|337.08|0
1644514260000|2022-02-10 17:31:00|343.09|337.09|343.13|337.13|343.13|337.13|343.09|337.09|0
1644514270000|2022-02-10 17:31:10|343.07|337.07|343.04|337.04|343.07|337.07|343.04|337.04|0
1644514280000|2022-02-10 17:31:20|343.01|337.01|342.99|336.99|343.01|337.01|342.99|336.99|0
1644514290000|2022-02-10 17:31:30|342.96|336.96|342.94|336.94|342.96|336.96|342.93|336.93|0
1644514300000|2022-02-10 17:31:40|342.93|336.93|342.93|336.93|342.93|336.93|342.93|336.93|0
1644514310000|2022-02-10 17:31:50|342.92|336.92|342.86|336.86|342.92|336.92|342.86|336.86|0
1644514320000|2022-02-10 17:32:00|342.82|336.82|342.78|336.78|342.82|336.82|342.78|336.78|0
1644514330000|2022-02-10 17:32:10|342.77|336.77|342.66|336.66|342.78|336.78|342.66|336.66|0
1644514340000|2022-02-10 17:32:20|342.63|336.63|342.42|336.42|342.63|336.63|342.42|336.42|0
1644514350000|2022-02-10 17:32:30|342.44|336.44|342.39|336.39|342.45|336.45|342.39|336.39|0
1644514360000|2022-02-10 17:32:40|342.31|336.31|342.27|336.27|342.33|336.33|342.26|336.26|0
1644514370000|2022-02-10 17:32:50|342.26|336.26|342.25|336.25|342.27|336.27|342.25|336.25|0
1644514380000|2022-02-10 17:33:00|342.26|336.26|342.26|336.26|342.26|336.26|342.26|336.26|0
1644514390000|2022-02-10 17:33:10|342.28|336.28|342.12|336.12|342.28|336.28|342.07|336.07|0
1644514400000|2022-02-10 17:33:20|342.11|336.11|342.11|336.11|342.14|336.14|342.11|336.11|0
1644514410000|2022-02-10 17:33:30|342.1|336.1|342.08|336.08|342.1|336.1|342.08|336.08|0
1644514420000|2022-02-10 17:33:40|342.07|336.07|342.07|336.07|342.07|336.07|342.07|336.07|0
1644514430000|2022-02-10 17:33:50|342.06|336.06|341.96|335.96|342.06|336.06|341.96|335.96|0
1644514440000|2022-02-10 17:34:00|341.99|335.99|342.02|336.02|342.02|336.02|341.99|335.99|0
1644514450000|2022-02-10 17:34:10|341.99|335.99|341.98|335.98|341.99|335.99|341.98|335.98|0
1644514460000|2022-02-10 17:34:20|341.99|335.99|341.91|335.91|341.99|335.99|341.88|335.88|0
1644514470000|2022-02-10 17:34:30|341.9|335.9|341.9|335.9|341.9|335.9|341.89|335.89|0
1644514480000|2022-02-10 17:34:40|341.88|335.88|341.84|335.84|341.88|335.88|341.82|335.82|0
1644514500000|2022-02-10 17:35:00|341.87|335.87|341.9|335.9|341.9|335.9|341.87|335.87|0
1644514510000|2022-02-10 17:35:10|341.89|335.89|341.97|335.97|341.97|335.97|341.88|335.88|0
1644514520000|2022-02-10 17:35:20|341.98|335.98|341.99|335.99|341.99|335.99|341.95|335.95|0
1644514530000|2022-02-10 17:35:30|342|336|342.01|336.01|342.01|336.01|342|336|0
1644514540000|2022-02-10 17:35:40|341.98|335.98|341.98|335.98|341.98|335.98|341.98|335.98|0
1644514550000|2022-02-10 17:35:50|342.01|336.01|341.9|335.9|342.01|336.01|341.84|335.84|0
1644514560000|2022-02-10 17:36:00|341.92|335.92|342.01|336.01|342.01|336.01|341.92|335.92|0
1644514570000|2022-02-10 17:36:10|341.9|335.9|341.9|335.9|341.9|335.9|341.9|335.9|0
1644514580000|2022-02-10 17:36:20|341.89|335.89|341.89|335.89|341.9|335.9|341.89|335.89|0
1644514590000|2022-02-10 17:36:30|341.81|335.81|341.74|335.74|341.81|335.81|341.74|335.74|0
1644514600000|2022-02-10 17:36:40|341.75|335.75|341.75|335.75|341.75|335.75|341.75|335.75|0
1644514610000|2022-02-10 17:36:50|341.69|335.69|341.68|335.68|341.71|335.71|341.68|335.68|0
1644514620000|2022-02-10 17:37:00|341.85|335.85|341.9|335.9|341.9|335.9|341.85|335.85|0
1644514630000|2022-02-10 17:37:10|341.85|335.85|341.81|335.81|341.86|335.86|341.81|335.81|0
1644514640000|2022-02-10 17:37:20|341.83|335.83|341.84|335.84|341.84|335.84|341.83|335.83|0
1644514650000|2022-02-10 17:37:30|341.81|335.81|341.84|335.84|341.84|335.84|341.81|335.81|0
1644514660000|2022-02-10 17:37:40|341.82|335.82|341.86|335.86|341.86|335.86|341.82|335.82|0
1644514670000|2022-02-10 17:37:50|341.87|335.87|341.86|335.86|341.87|335.87|341.86|335.86|0
1644514680000|2022-02-10 17:38:00|341.87|335.87|341.92|335.92|341.92|335.92|341.87|335.87|0
1644514690000|2022-02-10 17:38:10|342.01|336.01|342.14|336.14|342.14|336.14|342.01|336.01|0
1644514700000|2022-02-10 17:38:20|342.17|336.17|342.19|336.19|342.19|336.19|342.17|336.17|0
1644514710000|2022-02-10 17:38:30|342.22|336.22|342.27|336.27|342.28|336.28|342.2|336.2|0
1644514720000|2022-02-10 17:38:40|342.32|336.32|342.32|336.32|342.33|336.33|342.32|336.32|0
1644514730000|2022-02-10 17:38:50|342.31|336.31|342.29|336.29|342.31|336.31|342.29|336.29|0
1644514740000|2022-02-10 17:39:00|342.25|336.25|342.39|336.39|342.39|336.39|342.25|336.25|0
1644514750000|2022-02-10 17:39:10|342.44|336.44|342.44|336.44|342.44|336.44|342.44|336.44|0
1644514760000|2022-02-10 17:39:20|342.45|336.45|342.49|336.49|342.49|336.49|342.45|336.45|0
1644514770000|2022-02-10 17:39:30|342.52|336.52|342.55|336.55|342.55|336.55|342.52|336.52|0
1644514780000|2022-02-10 17:39:40|342.54|336.54|342.54|336.54|342.55|336.55|342.54|336.54|0
1644514790000|2022-02-10 17:39:50|342.5|336.5|342.49|336.49|342.51|336.51|342.49|336.49|0
1644514800000|2022-02-10 17:40:00|342.48|336.48|342.43|336.43|342.49|336.49|342.43|336.43|0
1644514810000|2022-02-10 17:40:10|342.44|336.44|342.4|336.4|342.44|336.44|342.4|336.4|0
1644514820000|2022-02-10 17:40:20|342.36|336.36|342.3|336.3|342.36|336.36|342.28|336.28|0
1644514840000|2022-02-10 17:40:40|342.31|336.31|342.36|336.36|342.36|336.36|342.31|336.31|0
1644514850000|2022-02-10 17:40:50|342.38|336.38|342.14|336.14|342.38|336.38|342.14|336.14|0
1644514860000|2022-02-10 17:41:00|342.17|336.17|342.17|336.17|342.17|336.17|342.15|336.15|0
1644514870000|2022-02-10 17:41:10|342.16|336.16|342.08|336.08|342.16|336.16|342.08|336.08|0
1644514880000|2022-02-10 17:41:20|342.25|336.25|342.27|336.27|342.27|336.27|342.25|336.25|0
1644514890000|2022-02-10 17:41:30|342.26|336.26|342.26|336.26|342.27|336.27|342.26|336.26|0
1644514900000|2022-02-10 17:41:40|342.27|336.27|342.29|336.29|342.29|336.29|342.27|336.27|0
1644514910000|2022-02-10 17:41:50|342.28|336.28|342.29|336.29|342.29|336.29|342.28|336.28|0
1644514930000|2022-02-10 17:42:10|342.34|336.34|342.1|336.1|342.34|336.34|342.1|336.1|0
1644514940000|2022-02-10 17:42:20|342.13|336.13|342.06|336.06|342.13|336.13|342.06|336.06|0
1644514950000|2022-02-10 17:42:30|342.05|336.05|342.05|336.05|342.05|336.05|342.05|336.05|0
1644514980000|2022-02-10 17:43:00|342.17|336.17|342.17|336.17|342.17|336.17|342.17|336.17|0
1644514990000|2022-02-10 17:43:10|342.19|336.19|342.22|336.22|342.22|336.22|342.19|336.19|0
1644515000000|2022-02-10 17:43:20|342.36|336.36|342.42|336.42|342.43|336.43|342.36|336.36|0
1644515010000|2022-02-10 17:43:30|342.4|336.4|342.4|336.4|342.4|336.4|342.4|336.4|0
1644515020000|2022-02-10 17:43:40|342.45|336.45|342.44|336.44|342.45|336.45|342.44|336.44|0
1644515030000|2022-02-10 17:43:50|342.45|336.45|342.44|336.44|342.45|336.45|342.44|336.44|0
1644515040000|2022-02-10 17:44:00|342.45|336.45|342.41|336.41|342.46|336.46|342.41|336.41|0
1644515050000|2022-02-10 17:44:10|342.35|336.35|342.34|336.34|342.35|336.35|342.34|336.34|0
1644515060000|2022-02-10 17:44:20|342.28|336.28|342.6|336.6|342.61|336.61|342.28|336.28|0
1644515070000|2022-02-10 17:44:30|342.61|336.61|342.62|336.62|342.64|336.64|342.61|336.61|0
1644515080000|2022-02-10 17:44:40|342.6|336.6|342.59|336.59|342.61|336.61|342.59|336.59|0
1644515090000|2022-02-10 17:44:50|342.65|336.65|342.65|336.65|342.65|336.65|342.65|336.65|0
1644515100000|2022-02-10 17:45:00|342.73|336.73|342.35|336.35|342.74|336.74|342.35|336.35|0
1644515110000|2022-02-10 17:45:10|342.37|336.37|342.37|336.37|342.37|336.37|342.37|336.37|0
1644515120000|2022-02-10 17:45:20|342.35|336.35|341.29|335.29|342.35|336.35|341.08|335.08|0
1644515130000|2022-02-10 17:45:30|341.3|335.3|341.25|335.25|341.3|335.3|341.23|335.23|0
1644515140000|2022-02-10 17:45:40|341.24|335.24|341.23|335.23|341.34|335.34|341.23|335.23|0
1644515150000|2022-02-10 17:45:50|341.46|335.46|341.46|335.46|341.46|335.46|341.46|335.46|0
1644515400000|2022-02-10 17:50:00|338.95|332.95|338.99|332.99|339|333|338.93|332.93|0
1644515410000|2022-02-10 17:50:10|338.98|332.98|338.93|332.93|338.98|332.98|338.92|332.92|0
1644515420000|2022-02-10 17:50:20|338.85|332.85|338.83|332.83|338.85|332.85|338.81|332.81|0
1644515430000|2022-02-10 17:50:30|338.77|332.77|338.75|332.75|338.8|332.8|338.75|332.75|0
1644515440000|2022-02-10 17:50:40|338.74|332.74|338.57|332.57|338.74|332.74|338.45|332.45|0
1644515450000|2022-02-10 17:50:50|338.56|332.56|338.5|332.5|338.56|332.56|338.5|332.5|0
1644515460000|2022-02-10 17:51:00|338.54|332.54|338.28|332.28|338.54|332.54|338.27|332.27|0
1644515470000|2022-02-10 17:51:10|338.3|332.3|338.38|332.38|338.42|332.42|338.27|332.27|0
1644515480000|2022-02-10 17:51:20|338.36|332.36|338.26|332.26|338.38|332.38|338.24|332.24|0
1644515490000|2022-02-10 17:51:30|338.25|332.25|338.24|332.24|338.25|332.25|338.22|332.22|0
1644515500000|2022-02-10 17:51:40|338.22|332.22|338.11|332.11|338.22|332.22|338.11|332.11|0
1644515510000|2022-02-10 17:51:50|338.12|332.12|338.02|332.02|338.12|332.12|338.02|332.02|0
1644515520000|2022-02-10 17:52:00|338.09|332.09|338.03|332.03|338.2|332.2|337.96|331.96|0
1644515530000|2022-02-10 17:52:10|337.97|331.97|338.12|332.12|338.13|332.13|337.96|331.96|0
1644515540000|2022-02-10 17:52:20|338.11|332.11|338.01|332.01|338.11|332.11|338.01|332.01|0
1644515550000|2022-02-10 17:52:30|338.03|332.03|338.21|332.21|338.27|332.27|338.03|332.03|0
1644515560000|2022-02-10 17:52:40|338.2|332.2|338.27|332.27|338.3|332.3|338.2|332.2|0
1644515570000|2022-02-10 17:52:50|338.28|332.28|338.35|332.35|338.38|332.38|338.28|332.28|0
1644515580000|2022-02-10 17:53:00|338.32|332.32|338.35|332.35|338.35|332.35|338.28|332.28|0
1644515590000|2022-02-10 17:53:10|338.36|332.36|338.33|332.33|338.46|332.46|338.32|332.32|0
1644515600000|2022-02-10 17:53:20|338.4|332.4|338.44|332.44|338.44|332.44|338.4|332.4|0
1644515610000|2022-02-10 17:53:30|338.55|332.55|338.59|332.59|338.64|332.64|338.55|332.55|0
1644515620000|2022-02-10 17:53:40|338.58|332.58|338.71|332.71|338.71|332.71|338.58|332.58|0
1644515630000|2022-02-10 17:53:50|338.73|332.73|338.7|332.7|338.74|332.74|338.7|332.7|0
1644515640000|2022-02-10 17:54:00|338.71|332.71|338.71|332.71|338.76|332.76|338.7|332.7|0
1644515650000|2022-02-10 17:54:10|338.67|332.67|338.94|332.94|338.97|332.97|338.67|332.67|0
1644515660000|2022-02-10 17:54:20|338.89|332.89|338.87|332.87|338.9|332.9|338.86|332.86|0
1644515670000|2022-02-10 17:54:30|338.93|332.93|338.94|332.94|338.98|332.98|338.93|332.93|0
1644515680000|2022-02-10 17:54:40|338.95|332.95|338.99|332.99|339.07|333.07|338.94|332.94|0
1644515690000|2022-02-10 17:54:50|338.98|332.98|338.93|332.93|338.99|332.99|338.93|332.93|0
1644515700000|2022-02-10 17:55:00|338.94|332.94|339|333|339|333|338.91|332.91|0
1644515710000|2022-02-10 17:55:10|338.98|332.98|338.98|332.98|339.01|333.01|338.97|332.97|0
1644515720000|2022-02-10 17:55:20|338.99|332.99|338.97|332.97|339.02|333.02|338.95|332.95|0
1644515730000|2022-02-10 17:55:30|339|333|339.04|333.04|339.04|333.04|339|333|0
1644515740000|2022-02-10 17:55:40|339.06|333.06|339.06|333.06|339.09|333.09|339.05|333.05|0
1644515750000|2022-02-10 17:55:50|339.24|333.24|339.55|333.55|339.56|333.56|339.24|333.24|0
1644515760000|2022-02-10 17:56:00|339.52|333.52|339.43|333.43|339.54|333.54|339.43|333.43|0
1644515770000|2022-02-10 17:56:10|339.54|333.54|339.58|333.58|339.58|333.58|339.51|333.51|0
1644515780000|2022-02-10 17:56:20|339.56|333.56|339.83|333.83|339.84|333.84|339.56|333.56|0
1644515790000|2022-02-10 17:56:30|339.82|333.82|339.79|333.79|339.82|333.82|339.78|333.78|0
1644515800000|2022-02-10 17:56:40|339.91|333.91|340|334|340|334|339.91|333.91|0
1644515810000|2022-02-10 17:56:50|340.01|334.01|340.01|334.01|340.04|334.04|339.99|333.99|0
1644515820000|2022-02-10 17:57:00|340.02|334.02|340.06|334.06|340.09|334.09|340.02|334.02|0
1644515830000|2022-02-10 17:57:10|340.08|334.08|340.06|334.06|340.08|334.08|339.97|333.97|0
1644515840000|2022-02-10 17:57:20|340.09|334.09|340.28|334.28|340.28|334.28|340.09|334.09|0
1644515850000|2022-02-10 17:57:30|340.24|334.24|340.29|334.29|340.29|334.29|340.24|334.24|0
1644515860000|2022-02-10 17:57:40|340.31|334.31|340.37|334.37|340.37|334.37|340.28|334.28|0
1644515880000|2022-02-10 17:58:00|340.34|334.34|340.35|334.35|340.35|334.35|340.34|334.34|0
1644515890000|2022-02-10 17:58:10|340.37|334.37|340.37|334.37|340.37|334.37|340.37|334.37|0
1644515900000|2022-02-10 17:58:20|340.36|334.36|340.31|334.31|340.36|334.36|340.31|334.31|0
1644515960000|2022-02-10 17:59:20|340.38|334.38|340.38|334.38|340.38|334.38|340.38|334.38|0
1644515970000|2022-02-10 17:59:30|340.39|334.39|340.43|334.43|340.44|334.44|340.39|334.39|0
1644515980000|2022-02-10 17:59:40|340.42|334.42|340.4|334.4|340.43|334.43|340.4|334.4|0
1644515990000|2022-02-10 17:59:50|340.39|334.39|340.27|334.27|340.39|334.39|340.27|334.27|0
1644516000000|2022-02-10 18:00:00|340.28|334.28|340.24|334.24|340.28|334.28|340.24|334.24|0
1644516010000|2022-02-10 18:00:10|340.27|334.27|340.3|334.3|340.3|334.3|340.26|334.26|0
1644516020000|2022-02-10 18:00:20|340.33|334.33|340.36|334.36|340.36|334.36|340.32|334.32|0
1644516030000|2022-02-10 18:00:30|340.37|334.37|340.41|334.41|340.41|334.41|340.37|334.37|0
1644516040000|2022-02-10 18:00:40|340.42|334.42|340.4|334.4|340.42|334.42|340.39|334.39|0
1644516050000|2022-02-10 18:00:50|340.41|334.41|340.41|334.41|340.42|334.42|340.4|334.4|0
1644516060000|2022-02-10 18:01:00|340.42|334.42|340.39|334.39|340.42|334.42|340.39|334.39|0
1644516070000|2022-02-10 18:01:10|340.38|334.38|340.46|334.46|340.46|334.46|340.38|334.38|0
1644516080000|2022-02-10 18:01:20|340.44|334.44|340.8|334.8|340.8|334.8|340.44|334.44|0
1644516090000|2022-02-10 18:01:30|340.94|334.94|341.11|335.11|341.11|335.11|340.94|334.94|0
1644516100000|2022-02-10 18:01:40|341.14|335.14|341.19|335.19|341.22|335.22|341.14|335.14|0
1644516110000|2022-02-10 18:01:50|341.18|335.18|341.09|335.09|341.18|335.18|341.09|335.09|0
1644516120000|2022-02-10 18:02:00|341.08|335.08|341.13|335.13|341.13|335.13|341.04|335.04|0
1644516130000|2022-02-10 18:02:10|341.14|335.14|340.75|334.75|341.14|335.14|340.74|334.74|0
1644516140000|2022-02-10 18:02:20|340.72|334.72|340.73|334.73|340.73|334.73|340.7|334.7|0
1644516150000|2022-02-10 18:02:30|340.72|334.72|340.72|334.72|340.78|334.78|340.72|334.72|0
1644516160000|2022-02-10 18:02:40|340.71|334.71|340.49|334.49|340.76|334.76|340.49|334.49|0
1644516170000|2022-02-10 18:02:50|340.51|334.51|340.51|334.51|340.51|334.51|340.46|334.46|0
1644516180000|2022-02-10 18:03:00|340.5|334.5|340.61|334.61|340.62|334.62|340.47|334.47|0
1644516190000|2022-02-10 18:03:10|340.6|334.6|340.57|334.57|340.6|334.6|340.55|334.55|0
1644516200000|2022-02-10 18:03:20|340.56|334.56|340.54|334.54|340.56|334.56|340.52|334.52|0
1644516210000|2022-02-10 18:03:30|340.55|334.55|340.54|334.54|340.55|334.55|340.54|334.54|0
1644516220000|2022-02-10 18:03:40|340.53|334.53|340.57|334.57|340.57|334.57|340.53|334.53|0
1644516230000|2022-02-10 18:03:50|340.58|334.58|340.58|334.58|340.58|334.58|340.56|334.56|0
1644516240000|2022-02-10 18:04:00|340.6|334.6|340.5|334.5|340.6|334.6|340.48|334.48|0
1644516250000|2022-02-10 18:04:10|340.49|334.49|340.53|334.53|340.53|334.53|340.49|334.49|0
1644516260000|2022-02-10 18:04:20|340.6|334.6|340.59|334.59|340.6|334.6|340.59|334.59|0
1644516270000|2022-02-10 18:04:30|340.58|334.58|340.54|334.54|340.58|334.58|340.53|334.53|0
1644516280000|2022-02-10 18:04:40|340.58|334.58|340.7|334.7|340.7|334.7|340.58|334.58|0
1644516290000|2022-02-10 18:04:50|340.72|334.72|341.13|335.13|341.14|335.14|340.57|334.57|0
1644516300000|2022-02-10 18:05:00|341.09|335.09|341.12|335.12|341.14|335.14|341.09|335.09|0
1644516310000|2022-02-10 18:05:10|341.14|335.14|341.24|335.24|341.24|335.24|341.14|335.14|0
1644516320000|2022-02-10 18:05:20|341.26|335.26|341.18|335.18|341.26|335.26|341.18|335.18|0
1644516330000|2022-02-10 18:05:30|341.07|335.07|340.66|334.66|341.07|335.07|340.66|334.66|0
1644516340000|2022-02-10 18:05:40|340.68|334.68|340.78|334.78|340.83|334.83|340.68|334.68|0
1644516350000|2022-02-10 18:05:50|340.79|334.79|340.68|334.68|340.79|334.79|340.68|334.68|0
1644516360000|2022-02-10 18:06:00|340.67|334.67|340.63|334.63|340.67|334.67|340.58|334.58|0
1644516370000|2022-02-10 18:06:10|340.64|334.64|340.63|334.63|340.64|334.64|340.63|334.63|0
1644516380000|2022-02-10 18:06:20|340.64|334.64|340.72|334.72|340.72|334.72|340.63|334.63|0
1644516390000|2022-02-10 18:06:30|340.71|334.71|340.82|334.82|340.82|334.82|340.71|334.71|0
1644516400000|2022-02-10 18:06:40|340.83|334.83|340.83|334.83|340.84|334.84|340.83|334.83|0
1644516410000|2022-02-10 18:06:50|340.84|334.84|340.96|334.96|340.96|334.96|340.84|334.84|0
1644516420000|2022-02-10 18:07:00|340.97|334.97|340.96|334.96|340.97|334.97|340.93|334.93|0
1644516430000|2022-02-10 18:07:10|340.95|334.95|341.01|335.01|341.01|335.01|340.94|334.94|0
1644516440000|2022-02-10 18:07:20|340.98|334.98|340.88|334.88|340.98|334.98|340.88|334.88|0
1644516450000|2022-02-10 18:07:30|340.87|334.87|340.83|334.83|340.87|334.87|340.83|334.83|0
1644516460000|2022-02-10 18:07:40|340.82|334.82|340.66|334.66|340.82|334.82|340.65|334.65|0
1644516470000|2022-02-10 18:07:50|340.65|334.65|340.6|334.6|340.65|334.65|340.6|334.6|0
1644516480000|2022-02-10 18:08:00|340.61|334.61|340.57|334.57|340.62|334.62|340.57|334.57|0
1644516490000|2022-02-10 18:08:10|340.56|334.56|340.55|334.55|340.57|334.57|340.55|334.55|0
1644516500000|2022-02-10 18:08:20|340.51|334.51|340.47|334.47|340.51|334.51|340.47|334.47|0
1644516510000|2022-02-10 18:08:30|340.48|334.48|340.41|334.41|340.53|334.53|340.4|334.4|0
1644516520000|2022-02-10 18:08:40|340.4|334.4|340.37|334.37|340.45|334.45|340.37|334.37|0
1644516530000|2022-02-10 18:08:50|340.31|334.31|339.97|333.97|340.31|334.31|339.97|333.97|0
1644516540000|2022-02-10 18:09:00|340.07|334.07|340.09|334.09|340.18|334.18|340.07|334.07|0
1644516550000|2022-02-10 18:09:10|340.08|334.08|340.12|334.12|340.12|334.12|340.08|334.08|0
1644516560000|2022-02-10 18:09:20|340.13|334.13|340.17|334.17|340.17|334.17|340.12|334.12|0
1644516570000|2022-02-10 18:09:30|340.22|334.22|340.17|334.17|340.26|334.26|340.17|334.17|0
1644516580000|2022-02-10 18:09:40|340.18|334.18|340.2|334.2|340.2|334.2|340.17|334.17|0
1644516590000|2022-02-10 18:09:50|340.19|334.19|340.16|334.16|340.19|334.19|340.16|334.16|0
1644516600000|2022-02-10 18:10:00|340.07|334.07|340.08|334.08|340.12|334.12|340.07|334.07|0
1644516610000|2022-02-10 18:10:10|340.09|334.09|340.09|334.09|340.14|334.14|340.09|334.09|0
1644516620000|2022-02-10 18:10:20|340.03|334.03|339.93|333.93|340.03|334.03|339.93|333.93|0
1644516630000|2022-02-10 18:10:30|339.94|333.94|339.95|333.95|339.95|333.95|339.94|333.94|0
1644516640000|2022-02-10 18:10:40|339.94|333.94|339.96|333.96|339.96|333.96|339.94|333.94|0
1644516650000|2022-02-10 18:10:50|339.99|333.99|340.01|334.01|340.01|334.01|339.99|333.99|0
1644516660000|2022-02-10 18:11:00|339.99|333.99|340.01|334.01|340.01|334.01|339.98|333.98|0
1644516670000|2022-02-10 18:11:10|340|334|340.1|334.1|340.1|334.1|340|334|0
1644516680000|2022-02-10 18:11:20|340.12|334.12|339.99|333.99|340.12|334.12|339.99|333.99|0
1644516690000|2022-02-10 18:11:30|340.01|334.01|339.91|333.91|340.01|334.01|339.91|333.91|0
1644516700000|2022-02-10 18:11:40|339.92|333.92|340.03|334.03|340.03|334.03|339.85|333.85|0
1644516710000|2022-02-10 18:11:50|340.04|334.04|340.05|334.05|340.06|334.06|340|334|0
1644516720000|2022-02-10 18:12:00|340.04|334.04|340.11|334.11|340.11|334.11|340.04|334.04|0
1644516730000|2022-02-10 18:12:10|340.1|334.1|340.11|334.11|340.12|334.12|340.07|334.07|0
1644516740000|2022-02-10 18:12:20|340.12|334.12|340.11|334.11|340.12|334.12|340.11|334.11|0
1644516750000|2022-02-10 18:12:30|340.06|334.06|340.09|334.09|340.09|334.09|340.05|334.05|0
1644516760000|2022-02-10 18:12:40|340.06|334.06|340.05|334.05|340.06|334.06|340.05|334.05|0
1644516770000|2022-02-10 18:12:50|340.04|334.04|340.2|334.2|340.2|334.2|340.04|334.04|0
1644516780000|2022-02-10 18:13:00|340.21|334.21|340.27|334.27|340.28|334.28|340.21|334.21|0
1644516790000|2022-02-10 18:13:10|340.23|334.23|340.16|334.16|340.23|334.23|340.16|334.16|0
1644516800000|2022-02-10 18:13:20|340.14|334.14|340.02|334.02|340.15|334.15|339.92|333.92|0
1644516810000|2022-02-10 18:13:30|340.03|334.03|339.94|333.94|340.04|334.04|339.94|333.94|0
1644516820000|2022-02-10 18:13:40|339.93|333.93|340.04|334.04|340.07|334.07|339.93|333.93|0
1644516830000|2022-02-10 18:13:50|340.01|334.01|340.12|334.12|340.12|334.12|340|334|0
1644516840000|2022-02-10 18:14:00|340.13|334.13|340.12|334.12|340.17|334.17|340.11|334.11|0
1644516850000|2022-02-10 18:14:10|340.08|334.08|340.12|334.12|340.12|334.12|340.07|334.07|0
1644516860000|2022-02-10 18:14:20|340.11|334.11|339.85|333.85|340.13|334.13|339.84|333.84|0
1644516870000|2022-02-10 18:14:30|339.86|333.86|339.73|333.73|339.86|333.86|339.73|333.73|0
1644516880000|2022-02-10 18:14:40|339.72|333.72|339.77|333.77|339.89|333.89|339.72|333.72|0
1644516890000|2022-02-10 18:14:50|339.8|333.8|339.82|333.82|339.85|333.85|339.8|333.8|0
1644516900000|2022-02-10 18:15:00|339.81|333.81|339.71|333.71|339.82|333.82|339.71|333.71|0
1644516910000|2022-02-10 18:15:10|339.7|333.7|339.73|333.73|339.73|333.73|339.7|333.7|0
1644516920000|2022-02-10 18:15:20|339.67|333.67|339.25|333.25|339.67|333.67|339.25|333.25|0
1644516930000|2022-02-10 18:15:30|339.28|333.28|339.16|333.16|339.28|333.28|339.16|333.16|0
1644516940000|2022-02-10 18:15:40|339.17|333.17|339.12|333.12|339.17|333.17|339.12|333.12|0
1644516950000|2022-02-10 18:15:50|339.11|333.11|339.07|333.07|339.12|333.12|339.07|333.07|0
1644516960000|2022-02-10 18:16:00|339.12|333.12|338.81|332.81|339.12|333.12|338.81|332.81|0
1644516970000|2022-02-10 18:16:10|338.8|332.8|338.75|332.75|338.82|332.82|338.75|332.75|0
1644516980000|2022-02-10 18:16:20|338.76|332.76|338.55|332.55|338.76|332.76|338.55|332.55|0
1644516990000|2022-02-10 18:16:30|338.54|332.54|338.56|332.56|338.59|332.59|338.53|332.53|0
1644517000000|2022-02-10 18:16:40|338.53|332.53|338.5|332.5|338.64|332.64|338.5|332.5|0
1644517010000|2022-02-10 18:16:50|338.51|332.51|338.4|332.4|338.52|332.52|338.4|332.4|0
1644517020000|2022-02-10 18:17:00|338.37|332.37|338.27|332.27|338.37|332.37|338.26|332.26|0
1644517030000|2022-02-10 18:17:10|338.24|332.24|337.91|331.91|338.24|332.24|337.91|331.91|0
1644517040000|2022-02-10 18:17:20|337.9|331.9|337.96|331.96|337.96|331.96|337.9|331.9|0
1644517050000|2022-02-10 18:17:30|337.86|331.86|337.8|331.8|337.87|331.87|337.8|331.8|0
1644517060000|2022-02-10 18:17:40|337.88|331.88|337.77|331.77|337.88|331.88|337.76|331.76|0
1644517070000|2022-02-10 18:17:50|337.69|331.69|337.73|331.73|337.74|331.74|337.69|331.69|0
1644517080000|2022-02-10 18:18:00|337.75|331.75|337.75|331.75|337.76|331.76|337.75|331.75|0
1644517090000|2022-02-10 18:18:10|337.76|331.76|337.65|331.65|337.76|331.76|337.64|331.64|0
1644517100000|2022-02-10 18:18:20|337.62|331.62|337.54|331.54|337.63|331.63|337.54|331.54|0
1644517110000|2022-02-10 18:18:30|337.61|331.61|337.53|331.53|337.61|331.61|337.53|331.53|0
1644517120000|2022-02-10 18:18:40|337.54|331.54|337.52|331.52|337.54|331.54|337.52|331.52|0
1644517130000|2022-02-10 18:18:50|337.51|331.51|337.41|331.41|337.51|331.51|337.41|331.41|0
1644517140000|2022-02-10 18:19:00|337.4|331.4|337.35|331.35|337.4|331.4|337.34|331.34|0
1644517150000|2022-02-10 18:19:10|337.27|331.27|337.35|331.35|337.37|331.37|337.11|331.11|0
1644517160000|2022-02-10 18:19:20|337.34|331.34|337.09|331.09|337.34|331.34|337.09|331.09|0
1644517170000|2022-02-10 18:19:30|337.05|331.05|337.05|331.05|337.05|331.05|337.05|331.05|0
1644517180000|2022-02-10 18:19:40|337.04|331.04|336.93|330.93|337.04|331.04|336.93|330.93|0
1644517190000|2022-02-10 18:19:50|336.91|330.91|336.86|330.86|336.92|330.92|336.86|330.86|0
1644517200000|2022-02-10 18:20:00|336.79|330.79|336.76|330.76|336.81|330.81|336.76|330.76|0
1644517210000|2022-02-10 18:20:10|336.75|330.75|336.59|330.59|336.75|330.75|336.59|330.59|0
1644517220000|2022-02-10 18:20:20|336.56|330.56|336.44|330.44|336.56|330.56|336.44|330.44|0
1644517230000|2022-02-10 18:20:30|336.46|330.46|336.58|330.58|336.58|330.58|336.46|330.46|0
1644517240000|2022-02-10 18:20:40|336.55|330.55|336.72|330.72|336.82|330.82|336.55|330.55|0
1644517250000|2022-02-10 18:20:50|336.73|330.73|336.99|330.99|336.99|330.99|336.73|330.73|0
1644517260000|2022-02-10 18:21:00|336.98|330.98|337.02|331.02|337.02|331.02|336.98|330.98|0
1644517270000|2022-02-10 18:21:10|337.03|331.03|336.94|330.94|337.06|331.06|336.94|330.94|0
1644517280000|2022-02-10 18:21:20|336.93|330.93|337.15|331.15|337.15|331.15|336.93|330.93|0
1644517290000|2022-02-10 18:21:30|337.04|331.04|336.94|330.94|337.04|331.04|336.94|330.94|0
1644517300000|2022-02-10 18:21:40|336.85|330.85|336.63|330.63|336.85|330.85|336.63|330.63|0
1644517310000|2022-02-10 18:21:50|336.66|330.66|336.67|330.67|336.67|330.67|336.58|330.58|0
1644517320000|2022-02-10 18:22:00|336.64|330.64|336.71|330.71|336.75|330.75|336.64|330.64|0
1644517330000|2022-02-10 18:22:10|336.7|330.7|336.7|330.7|336.72|330.72|336.69|330.69|0
1644517340000|2022-02-10 18:22:20|336.67|330.67|336.69|330.69|336.69|330.69|336.66|330.66|0
1644517350000|2022-02-10 18:22:30|336.7|330.7|336.96|330.96|336.96|330.96|336.69|330.69|0
1644517360000|2022-02-10 18:22:40|336.97|330.97|336.97|330.97|337.01|331.01|336.97|330.97|0
1644517370000|2022-02-10 18:22:50|336.99|330.99|336.99|330.99|337|331|336.96|330.96|0
1644517380000|2022-02-10 18:23:00|336.98|330.98|337.02|331.02|337.16|331.16|336.98|330.98|0
1644517390000|2022-02-10 18:23:10|337.01|331.01|337.13|331.13|337.15|331.15|336.98|330.98|0
1644517400000|2022-02-10 18:23:20|337.14|331.14|337.21|331.21|337.21|331.21|337.14|331.14|0
1644517410000|2022-02-10 18:23:30|337.25|331.25|337.25|331.25|337.25|331.25|337.24|331.24|0
1644517420000|2022-02-10 18:23:40|337.28|331.28|337.09|331.09|337.28|331.28|337.09|331.09|0
1644517430000|2022-02-10 18:23:50|337.08|331.08|337.06|331.06|337.08|331.08|337.04|331.04|0
1644517440000|2022-02-10 18:24:00|337.12|331.12|337.25|331.25|337.25|331.25|337.12|331.12|0
1644517450000|2022-02-10 18:24:10|337.45|331.45|337.46|331.46|337.47|331.47|337.44|331.44|0
1644517460000|2022-02-10 18:24:20|337.47|331.47|337.59|331.59|337.59|331.59|337.47|331.47|0
1644517470000|2022-02-10 18:24:30|337.58|331.58|337.46|331.46|337.59|331.59|337.46|331.46|0
1644517480000|2022-02-10 18:24:40|337.47|331.47|337.49|331.49|337.49|331.49|337.45|331.45|0
1644517490000|2022-02-10 18:24:50|337.51|331.51|337.7|331.7|337.7|331.7|337.51|331.51|0
1644517500000|2022-02-10 18:25:00|337.73|331.73|337.81|331.81|337.81|331.81|337.73|331.73|0
1644517510000|2022-02-10 18:25:10|337.8|331.8|337.74|331.74|337.8|331.8|337.73|331.73|0
1644517520000|2022-02-10 18:25:20|337.76|331.76|337.72|331.72|337.76|331.76|337.71|331.71|0
1644517530000|2022-02-10 18:25:30|337.71|331.71|337.66|331.66|337.72|331.72|337.66|331.66|0
1644517540000|2022-02-10 18:25:40|337.65|331.65|337.59|331.59|337.66|331.66|337.58|331.58|0
1644517550000|2022-02-10 18:25:50|337.58|331.58|337.64|331.64|337.64|331.64|337.58|331.58|0
1644517560000|2022-02-10 18:26:00|337.9|331.9|337.9|331.9|337.91|331.91|337.9|331.9|0
1644517570000|2022-02-10 18:26:10|337.87|331.87|337.85|331.85|337.88|331.88|337.85|331.85|0
1644517580000|2022-02-10 18:26:20|337.8|331.8|337.86|331.86|337.87|331.87|337.8|331.8|0
1644517590000|2022-02-10 18:26:30|337.85|331.85|337.66|331.66|337.85|331.85|337.66|331.66|0
1644517600000|2022-02-10 18:26:40|337.42|331.42|337.28|331.28|337.42|331.42|337.27|331.27|0
1644517610000|2022-02-10 18:26:50|337.22|331.22|337.29|331.29|337.29|331.29|337.22|331.22|0
1644517620000|2022-02-10 18:27:00|337.34|331.34|337.41|331.41|337.43|331.43|337.34|331.34|0
1644517630000|2022-02-10 18:27:10|337.5|331.5|337.44|331.44|337.5|331.5|337.44|331.44|0
1644517640000|2022-02-10 18:27:20|337.45|331.45|337.38|331.38|337.45|331.45|337.38|331.38|0
1644517650000|2022-02-10 18:27:30|337.35|331.35|337.35|331.35|337.39|331.39|337.35|331.35|0
1644517660000|2022-02-10 18:27:40|337.31|331.31|337.22|331.22|337.31|331.31|337.22|331.22|0
1644517680000|2022-02-10 18:28:00|337.25|331.25|337.38|331.38|337.38|331.38|337.25|331.25|0
1644517690000|2022-02-10 18:28:10|337.37|331.37|337.4|331.4|337.42|331.42|337.37|331.37|0
1644517700000|2022-02-10 18:28:20|337.41|331.41|337.37|331.37|337.41|331.41|337.37|331.37|0
1644517710000|2022-02-10 18:28:30|337.34|331.34|337.35|331.35|337.35|331.35|337.34|331.34|0
1644517720000|2022-02-10 18:28:40|337.34|331.34|337.34|331.34|337.36|331.36|337.31|331.31|0
1644517730000|2022-02-10 18:28:50|337.32|331.32|337.25|331.25|337.32|331.32|337.25|331.25|0
1644517740000|2022-02-10 18:29:00|337.24|331.24|337.13|331.13|337.24|331.24|337.13|331.13|0
1644517750000|2022-02-10 18:29:10|337.12|331.12|337.17|331.17|337.25|331.25|337.12|331.12|0
1644517760000|2022-02-10 18:29:20|337.13|331.13|337.09|331.09|337.14|331.14|337.09|331.09|0
1644517770000|2022-02-10 18:29:30|337.08|331.08|337.04|331.04|337.08|331.08|337.03|331.03|0
1644517780000|2022-02-10 18:29:40|336.92|330.92|336.82|330.82|336.92|330.92|336.82|330.82|0
1644517790000|2022-02-10 18:29:50|336.77|330.77|336.69|330.69|336.77|330.77|336.69|330.69|0
1644517800000|2022-02-10 18:30:00|336.7|330.7|336.7|330.7|336.7|330.7|336.68|330.68|0
1644517810000|2022-02-10 18:30:10|336.71|330.71|336.67|330.67|336.74|330.74|336.67|330.67|0
1644517820000|2022-02-10 18:30:20|336.69|330.69|336.57|330.57|336.7|330.7|336.57|330.57|0
1644517830000|2022-02-10 18:30:30|336.58|330.58|336.49|330.49|336.58|330.58|336.49|330.49|0
1644517840000|2022-02-10 18:30:40|336.48|330.48|336.44|330.44|336.48|330.48|336.44|330.44|0
1644517850000|2022-02-10 18:30:50|336.46|330.46|336.45|330.45|336.52|330.52|336.45|330.45|0
1644517860000|2022-02-10 18:31:00|336.43|330.43|336.24|330.24|336.43|330.43|336.24|330.24|0
1644517870000|2022-02-10 18:31:10|336.21|330.21|336.17|330.17|336.24|330.24|336.17|330.17|0
1644517880000|2022-02-10 18:31:20|336.19|330.19|336.29|330.29|336.29|330.29|336.19|330.19|0
1644517890000|2022-02-10 18:31:30|336.31|330.31|336.19|330.19|336.31|330.31|336.19|330.19|0
1644517900000|2022-02-10 18:31:40|336.15|330.15|335.98|329.98|336.15|330.15|335.95|329.95|0
1644517910000|2022-02-10 18:31:50|335.99|329.99|335.96|329.96|335.99|329.99|335.96|329.96|0
1644517920000|2022-02-10 18:32:00|335.95|329.95|335.98|329.98|335.99|329.99|335.95|329.95|0
1644517930000|2022-02-10 18:32:10|335.96|329.96|335.93|329.93|335.96|329.96|335.93|329.93|0
1644517940000|2022-02-10 18:32:20|335.91|329.91|335.61|329.61|335.91|329.91|335.61|329.61|0
1644517950000|2022-02-10 18:32:30|335.52|329.52|335.38|329.38|335.52|329.52|335.38|329.38|0
1644517960000|2022-02-10 18:32:40|335.39|329.39|335.4|329.4|335.4|329.4|335.39|329.39|0
1644517970000|2022-02-10 18:32:50|335.45|329.45|335.45|329.45|335.46|329.46|335.45|329.45|0
1644517980000|2022-02-10 18:33:00|335.44|329.44|335.5|329.5|335.52|329.52|335.41|329.41|0
1644517990000|2022-02-10 18:33:10|335.49|329.49|335.54|329.54|335.54|329.54|335.49|329.49|0
1644518000000|2022-02-10 18:33:20|335.53|329.53|335.61|329.61|335.61|329.61|335.53|329.53|0
1644518010000|2022-02-10 18:33:30|335.59|329.59|335.61|329.61|335.61|329.61|335.59|329.59|0
1644518020000|2022-02-10 18:33:40|335.6|329.6|335.63|329.63|335.64|329.64|335.59|329.59|0
1644518030000|2022-02-10 18:33:50|335.61|329.61|335.61|329.61|335.61|329.61|335.61|329.61|0
1644518040000|2022-02-10 18:34:00|335.6|329.6|335.68|329.68|335.68|329.68|335.59|329.59|0
1644518050000|2022-02-10 18:34:10|335.67|329.67|335.53|329.53|335.67|329.67|335.53|329.53|0
1644518060000|2022-02-10 18:34:20|335.56|329.56|335.46|329.46|335.57|329.57|335.46|329.46|0
1644518070000|2022-02-10 18:34:30|335.47|329.47|335.43|329.43|335.47|329.47|335.43|329.43|0
1644518080000|2022-02-10 18:34:40|335.44|329.44|335.24|329.24|335.44|329.44|335.23|329.23|0
1644518090000|2022-02-10 18:34:50|335.22|329.22|334.97|328.97|335.23|329.23|334.97|328.97|0
1644518100000|2022-02-10 18:35:00|334.94|328.94|334.92|328.92|335.03|329.03|334.9|328.9|0
1644518110000|2022-02-10 18:35:10|334.91|328.91|334.88|328.88|334.91|328.91|334.87|328.87|0
1644518120000|2022-02-10 18:35:20|334.87|328.87|334.68|328.68|334.88|328.88|334.67|328.67|0
1644518130000|2022-02-10 18:35:30|334.7|328.7|334.82|328.82|334.87|328.87|334.69|328.69|0
1644518140000|2022-02-10 18:35:40|334.87|328.87|334.76|328.76|334.87|328.87|334.72|328.72|0
1644518150000|2022-02-10 18:35:50|334.82|328.82|334.81|328.81|334.82|328.82|334.81|328.81|0
1644518160000|2022-02-10 18:36:00|334.8|328.8|334.7|328.7|334.8|328.8|334.7|328.7|0
1644518170000|2022-02-10 18:36:10|334.67|328.67|334.59|328.59|334.73|328.73|334.58|328.58|0
1644518180000|2022-02-10 18:36:20|334.57|328.57|334.61|328.61|334.62|328.62|334.56|328.56|0
1644518190000|2022-02-10 18:36:30|334.55|328.55|334.16|328.16|334.55|328.55|334.14|328.14|0
1644518200000|2022-02-10 18:36:40|334.18|328.18|334.23|328.23|334.24|328.24|334.08|328.08|0
1644518210000|2022-02-10 18:36:50|334.21|328.21|333.88|327.88|334.21|328.21|333.87|327.87|0
1644518220000|2022-02-10 18:37:00|333.87|327.87|333.66|327.66|333.89|327.89|333.66|327.66|0
1644518230000|2022-02-10 18:37:10|333.63|327.63|333.27|327.27|333.67|327.67|333.27|327.27|0
1644518240000|2022-02-10 18:37:20|333.19|327.19|333.09|327.09|333.19|327.19|333.06|327.06|0
1644518250000|2022-02-10 18:37:30|333.05|327.05|332.95|326.95|333.05|327.05|332.94|326.94|0
1644518260000|2022-02-10 18:37:40|332.85|326.85|332.73|326.73|332.85|326.85|332.73|326.73|0
1644518270000|2022-02-10 18:37:50|332.75|326.75|332.65|326.65|332.8|326.8|332.65|326.65|0
1644518280000|2022-02-10 18:38:00|332.6|326.6|332.42|326.42|332.6|326.6|332.42|326.42|0
1644518290000|2022-02-10 18:38:10|332.43|326.43|332.21|326.21|332.46|326.46|332.21|326.21|0
1644518300000|2022-02-10 18:38:20|332.18|326.18|332.34|326.34|332.34|326.34|332.05|326.05|0
1644518310000|2022-02-10 18:38:30|332.32|326.32|332.33|326.33|332.33|326.33|332.3|326.3|0
1644518320000|2022-02-10 18:38:40|332.46|326.46|332.44|326.44|332.56|326.56|332.41|326.41|0
1644518330000|2022-02-10 18:38:50|332.48|326.48|332.47|326.47|332.49|326.49|332.4|326.4|0
1644518340000|2022-02-10 18:39:00|332.49|326.49|332.49|326.49|332.52|326.52|332.49|326.49|0
1644518350000|2022-02-10 18:39:10|332.51|326.51|332.3|326.3|332.51|326.51|332.3|326.3|0
1644518360000|2022-02-10 18:39:20|332.33|326.33|332.28|326.28|332.36|326.36|332.28|326.28|0
1644518370000|2022-02-10 18:39:30|332.27|326.27|332.2|326.2|332.27|326.27|332.2|326.2|0
1644518380000|2022-02-10 18:39:40|332.19|326.19|332.26|326.26|332.26|326.26|332.15|326.15|0
1644518390000|2022-02-10 18:39:50|332.27|326.27|332.46|326.46|332.46|326.46|332.27|326.27|0
1644518400000|2022-02-10 18:40:00|332.44|326.44|332.37|326.37|332.44|326.44|332.37|326.37|0
1644518410000|2022-02-10 18:40:10|332.36|326.36|332.45|326.45|332.46|326.46|332.35|326.35|0
1644518420000|2022-02-10 18:40:20|332.43|326.43|332.36|326.36|332.43|326.43|332.35|326.35|0
1644518430000|2022-02-10 18:40:30|332.37|326.37|332.37|326.37|332.37|326.37|332.36|326.36|0
1644518440000|2022-02-10 18:40:40|332.53|326.53|332.44|326.44|332.53|326.53|332.44|326.44|0
1644518450000|2022-02-10 18:40:50|332.76|326.76|332.7|326.7|332.76|326.76|332.69|326.69|0
1644518460000|2022-02-10 18:41:00|332.71|326.71|332.68|326.68|332.75|326.75|332.68|326.68|0
1644518470000|2022-02-10 18:41:10|332.71|326.71|332.69|326.69|332.71|326.71|332.68|326.68|0
1644518480000|2022-02-10 18:41:20|332.76|326.76|332.76|326.76|332.78|326.78|332.73|326.73|0
1644518490000|2022-02-10 18:41:30|332.77|326.77|332.79|326.79|332.84|326.84|332.77|326.77|0
1644518500000|2022-02-10 18:41:40|332.83|326.83|333.2|327.2|333.2|327.2|332.83|326.83|0
1644518510000|2022-02-10 18:41:50|333.21|327.21|333.27|327.27|333.27|327.27|333.15|327.15|0
1644518520000|2022-02-10 18:42:00|333.26|327.26|333.22|327.22|333.27|327.27|333.21|327.21|0
1644518530000|2022-02-10 18:42:10|333.19|327.19|333.01|327.01|333.19|327.19|333.01|327.01|0
1644518540000|2022-02-10 18:42:20|333.02|327.02|332.85|326.85|333.02|327.02|332.84|326.84|0
1644518550000|2022-02-10 18:42:30|332.84|326.84|332.87|326.87|332.87|326.87|332.84|326.84|0
1644518560000|2022-02-10 18:42:40|332.76|326.76|332.73|326.73|332.76|326.76|332.73|326.73|0
1644518570000|2022-02-10 18:42:50|332.78|326.78|332.83|326.83|332.83|326.83|332.78|326.78|0
1644518580000|2022-02-10 18:43:00|332.87|326.87|332.97|326.97|332.97|326.97|332.87|326.87|0
1644518590000|2022-02-10 18:43:10|332.98|326.98|333.31|327.31|333.31|327.31|332.97|326.97|0
1644518600000|2022-02-10 18:43:20|333.34|327.34|333.3|327.3|333.37|327.37|333.3|327.3|0
1644518610000|2022-02-10 18:43:30|333.33|327.33|333.38|327.38|333.4|327.4|333.33|327.33|0
1644518620000|2022-02-10 18:43:40|333.39|327.39|333.34|327.34|333.47|327.47|333.34|327.34|0
1644518630000|2022-02-10 18:43:50|333.33|327.33|333.39|327.39|333.39|327.39|333.33|327.33|0
1644518640000|2022-02-10 18:44:00|333.4|327.4|333.34|327.34|333.43|327.43|333.34|327.34|0
1644518650000|2022-02-10 18:44:10|333.36|327.36|333.29|327.29|333.36|327.36|333.29|327.29|0
1644518660000|2022-02-10 18:44:20|333.3|327.3|333.34|327.34|333.34|327.34|333.3|327.3|0
1644518670000|2022-02-10 18:44:30|333.35|327.35|333.38|327.38|333.4|327.4|333.35|327.35|0
1644518680000|2022-02-10 18:44:40|333.39|327.39|333.41|327.41|333.41|327.41|333.37|327.37|0
1644518690000|2022-02-10 18:44:50|333.4|327.4|333.48|327.48|333.51|327.51|333.4|327.4|0
1644518700000|2022-02-10 18:45:00|333.47|327.47|333.9|327.9|333.9|327.9|333.47|327.47|0
1644518710000|2022-02-10 18:45:10|334.11|328.11|333.99|327.99|334.11|328.11|333.97|327.97|0
1644518720000|2022-02-10 18:45:20|333.98|327.98|334.04|328.04|334.04|328.04|333.98|327.98|0
1644518730000|2022-02-10 18:45:30|334.03|328.03|334.12|328.12|334.16|328.16|334|328|0
1644518740000|2022-02-10 18:45:40|334.11|328.11|334.06|328.06|334.11|328.11|333.88|327.88|0
1644518750000|2022-02-10 18:45:50|334.09|328.09|333.82|327.82|334.09|328.09|333.81|327.81|0
1644518760000|2022-02-10 18:46:00|333.83|327.83|333.9|327.9|333.9|327.9|333.83|327.83|0
1644518770000|2022-02-10 18:46:10|333.92|327.92|334.12|328.12|334.12|328.12|333.91|327.91|0
1644518780000|2022-02-10 18:46:20|334.16|328.16|334.32|328.32|334.33|328.33|334.16|328.16|0
1644518790000|2022-02-10 18:46:30|334.29|328.29|334.14|328.14|334.32|328.32|334.14|328.14|0
1644518800000|2022-02-10 18:46:40|334.13|328.13|334.18|328.18|334.18|328.18|334.13|328.13|0
1644518810000|2022-02-10 18:46:50|334.19|328.19|334.37|328.37|334.37|328.37|334.19|328.19|0
1644518820000|2022-02-10 18:47:00|334.38|328.38|334.85|328.85|334.85|328.85|334.38|328.38|0
1644518830000|2022-02-10 18:47:10|334.76|328.76|334.84|328.84|334.87|328.87|334.76|328.76|0
1644518840000|2022-02-10 18:47:20|334.85|328.85|334.82|328.82|334.85|328.85|334.82|328.82|0
1644518850000|2022-02-10 18:47:30|334.79|328.79|334.77|328.77|334.85|328.85|334.76|328.76|0
1644518860000|2022-02-10 18:47:40|334.8|328.8|334.79|328.79|334.8|328.8|334.78|328.78|0
1644518870000|2022-02-10 18:47:50|334.78|328.78|334.81|328.81|334.81|328.81|334.78|328.78|0
1644518880000|2022-02-10 18:48:00|334.8|328.8|334.5|328.5|334.8|328.8|334.48|328.48|0
1644518890000|2022-02-10 18:48:10|334.51|328.51|334.72|328.72|334.72|328.72|334.51|328.51|0
1644518900000|2022-02-10 18:48:20|334.71|328.71|334.69|328.69|334.71|328.71|334.69|328.69|0
1644518910000|2022-02-10 18:48:30|334.7|328.7|334.5|328.5|334.7|328.7|334.5|328.5|0
1644518920000|2022-02-10 18:48:40|334.49|328.49|334.57|328.57|334.57|328.57|334.49|328.49|0
1644518930000|2022-02-10 18:48:50|334.56|328.56|334.6|328.6|334.63|328.63|334.54|328.54|0
1644518940000|2022-02-10 18:49:00|334.63|328.63|334.59|328.59|334.63|328.63|334.58|328.58|0
1644518950000|2022-02-10 18:49:10|334.58|328.58|334.37|328.37|334.6|328.6|334.37|328.37|0
1644518960000|2022-02-10 18:49:20|334.38|328.38|334.38|328.38|334.38|328.38|334.37|328.37|0
1644518970000|2022-02-10 18:49:30|334.37|328.37|334.35|328.35|334.38|328.38|334.35|328.35|0
1644518980000|2022-02-10 18:49:40|334.36|328.36|334.35|328.35|334.36|328.36|334.35|328.35|0
1644518990000|2022-02-10 18:49:50|334.36|328.36|334.45|328.45|334.45|328.45|334.36|328.36|0
1644519000000|2022-02-10 18:50:00|334.57|328.57|334.64|328.64|334.64|328.64|334.57|328.57|0
1644519010000|2022-02-10 18:50:10|334.74|328.74|334.76|328.76|334.76|328.76|334.71|328.71|0
1644519020000|2022-02-10 18:50:20|334.75|328.75|335.18|329.18|335.18|329.18|334.75|328.75|0
1644519030000|2022-02-10 18:50:30|335.21|329.21|335.22|329.22|335.24|329.24|335.21|329.21|0
1644519040000|2022-02-10 18:50:40|335.14|329.14|335.04|329.04|335.14|329.14|335.01|329.01|0
1644519050000|2022-02-10 18:50:50|335.02|329.02|335.02|329.02|335.02|329.02|335.02|329.02|0
1644519060000|2022-02-10 18:51:00|335|329|334.92|328.92|335|329|334.92|328.92|0
1644519070000|2022-02-10 18:51:10|334.91|328.91|334.85|328.85|334.91|328.91|334.85|328.85|0
1644519080000|2022-02-10 18:51:20|334.82|328.82|334.92|328.92|334.92|328.92|334.82|328.82|0
1644519090000|2022-02-10 18:51:30|334.91|328.91|334.91|328.91|334.94|328.94|334.86|328.86|0
1644519100000|2022-02-10 18:51:40|334.9|328.9|334.83|328.83|334.9|328.9|334.83|328.83|0
1644519110000|2022-02-10 18:51:50|334.84|328.84|334.84|328.84|334.84|328.84|334.84|328.84|0
1644519120000|2022-02-10 18:52:00|334.85|328.85|334.87|328.87|334.88|328.88|334.85|328.85|0
1644519130000|2022-02-10 18:52:10|334.88|328.88|334.86|328.86|334.88|328.88|334.86|328.86|0
1644519140000|2022-02-10 18:52:20|334.81|328.81|334.9|328.9|334.92|328.92|334.81|328.81|0
1644519150000|2022-02-10 18:52:30|334.86|328.86|334.86|328.86|334.86|328.86|334.84|328.84|0
1644519160000|2022-02-10 18:52:40|334.87|328.87|335.07|329.07|335.09|329.09|334.83|328.83|0
1644519170000|2022-02-10 18:52:50|335.11|329.11|335.11|329.11|335.11|329.11|335.11|329.11|0
1644519180000|2022-02-10 18:53:00|335.12|329.12|335.13|329.13|335.14|329.14|335.12|329.12|0
1644519190000|2022-02-10 18:53:10|335.17|329.17|335.09|329.09|335.17|329.17|335.09|329.09|0
1644519200000|2022-02-10 18:53:20|335.07|329.07|335.07|329.07|335.07|329.07|335.03|329.03|0
1644519210000|2022-02-10 18:53:30|335.08|329.08|335.03|329.03|335.08|329.08|335.03|329.03|0
1644519220000|2022-02-10 18:53:40|335.05|329.05|335.02|329.02|335.06|329.06|335.02|329.02|0
1644519230000|2022-02-10 18:53:50|335.01|329.01|335.01|329.01|335.01|329.01|335.01|329.01|0
1644519240000|2022-02-10 18:54:00|334.98|328.98|334.99|328.99|334.99|328.99|334.98|328.98|0
1644519250000|2022-02-10 18:54:10|335|329|335.01|329.01|335.01|329.01|335|329|0
1644519260000|2022-02-10 18:54:20|335.07|329.07|335.21|329.21|335.21|329.21|335.07|329.07|0
1644519270000|2022-02-10 18:54:30|335.17|329.17|335.14|329.14|335.18|329.18|335.14|329.14|0
1644519280000|2022-02-10 18:54:40|335.1|329.1|335.09|329.09|335.11|329.11|335.09|329.09|0
1644519290000|2022-02-10 18:54:50|335.1|329.1|335.06|329.06|335.1|329.1|335.05|329.05|0
1644519300000|2022-02-10 18:55:00|335.07|329.07|335.12|329.12|335.12|329.12|335.07|329.07|0
1644519310000|2022-02-10 18:55:10|335.13|329.13|335.08|329.08|335.13|329.13|335.08|329.08|0
1644519320000|2022-02-10 18:55:20|335.07|329.07|335.09|329.09|335.15|329.15|335.07|329.07|0
1644519330000|2022-02-10 18:55:30|335.03|329.03|334.99|328.99|335.03|329.03|334.99|328.99|0
1644519340000|2022-02-10 18:55:40|335.02|329.02|335.02|329.02|335.02|329.02|335.01|329.01|0
1644519350000|2022-02-10 18:55:50|335.01|329.01|335.04|329.04|335.04|329.04|334.98|328.98|0
1644519360000|2022-02-10 18:56:00|335.07|329.07|335.11|329.11|335.11|329.11|335.07|329.07|0
1644519370000|2022-02-10 18:56:10|335.12|329.12|335.25|329.25|335.25|329.25|335.12|329.12|0
1644519380000|2022-02-10 18:56:20|335.23|329.23|335.22|329.22|335.23|329.23|335.22|329.22|0
1644519390000|2022-02-10 18:56:30|335.24|329.24|335.2|329.2|335.25|329.25|335.2|329.2|0
1644519400000|2022-02-10 18:56:40|335.19|329.19|335.19|329.19|335.2|329.2|335.19|329.19|0
1644519410000|2022-02-10 18:56:50|335.18|329.18|335.24|329.24|335.25|329.25|335.18|329.18|0
1644519420000|2022-02-10 18:57:00|335.42|329.42|335.4|329.4|335.43|329.43|335.4|329.4|0
1644519430000|2022-02-10 18:57:10|335.37|329.37|335.36|329.36|335.37|329.37|335.36|329.36|0
1644519440000|2022-02-10 18:57:20|335.37|329.37|335.36|329.36|335.37|329.37|335.36|329.36|0
1644519450000|2022-02-10 18:57:30|335.34|329.34|335.3|329.3|335.34|329.34|335.3|329.3|0
1644519460000|2022-02-10 18:57:40|335.29|329.29|335.29|329.29|335.29|329.29|335.29|329.29|0
1644519470000|2022-02-10 18:57:50|335.32|329.32|335.28|329.28|335.32|329.32|335.25|329.25|0
1644519480000|2022-02-10 18:58:00|335.15|329.15|335.19|329.19|335.19|329.19|335.14|329.14|0
1644519490000|2022-02-10 18:58:10|335.22|329.22|335.51|329.51|335.51|329.51|335.22|329.22|0
1644519500000|2022-02-10 18:58:20|335.52|329.52|335.54|329.54|335.56|329.56|335.52|329.52|0
1644519510000|2022-02-10 18:58:30|335.53|329.53|335.52|329.52|335.53|329.53|335.52|329.52|0
1644519520000|2022-02-10 18:58:40|335.51|329.51|335.27|329.27|335.52|329.52|335.26|329.26|0
1644519530000|2022-02-10 18:58:50|335.28|329.28|335.31|329.31|335.31|329.31|335.28|329.28|0
1644519540000|2022-02-10 18:59:00|335.22|329.22|334.84|328.84|335.22|329.22|334.84|328.84|0
1644519550000|2022-02-10 18:59:10|334.81|328.81|334.68|328.68|334.81|328.81|334.67|328.67|0
1644519560000|2022-02-10 18:59:20|334.69|328.69|334.7|328.7|334.7|328.7|334.68|328.68|0
1644519570000|2022-02-10 18:59:30|334.71|328.71|334.87|328.87|334.88|328.88|334.71|328.71|0
1644519580000|2022-02-10 18:59:40|334.96|328.96|335.05|329.05|335.05|329.05|334.96|328.96|0
1644519590000|2022-02-10 18:59:50|335.08|329.08|335.23|329.23|335.28|329.28|335.08|329.08|0
1644519600000|2022-02-10 19:00:00|335.25|329.25|335.24|329.24|335.27|329.27|335.24|329.24|0
1644519610000|2022-02-10 19:00:10|335.27|329.27|335.3|329.3|335.3|329.3|335.27|329.27|0
1644519620000|2022-02-10 19:00:20|335.29|329.29|335.13|329.13|335.29|329.29|335.08|329.08|0
1644519630000|2022-02-10 19:00:30|335.17|329.17|335.13|329.13|335.17|329.17|335.13|329.13|0
1644519640000|2022-02-10 19:00:40|335.04|329.04|335.1|329.1|335.1|329.1|335.04|329.04|0
1644519650000|2022-02-10 19:00:50|335.09|329.09|335.08|329.08|335.1|329.1|335.06|329.06|0
1644519660000|2022-02-10 19:01:00|335.09|329.09|335.07|329.07|335.09|329.09|335.07|329.07|0
1644519670000|2022-02-10 19:01:10|335.06|329.06|335.04|329.04|335.07|329.07|335.04|329.04|0
1644519680000|2022-02-10 19:01:20|335.03|329.03|335|329|335.07|329.07|334.99|328.99|0
1644519690000|2022-02-10 19:01:30|334.99|328.99|334.9|328.9|334.99|328.99|334.88|328.88|0
1644519700000|2022-02-10 19:01:40|334.74|328.74|334.73|328.73|334.75|328.75|334.73|328.73|0
1644519720000|2022-02-10 19:02:00|334.74|328.74|334.71|328.71|334.74|328.74|334.7|328.7|0
1644519730000|2022-02-10 19:02:10|334.68|328.68|334.65|328.65|334.68|328.68|334.64|328.64|0
1644519740000|2022-02-10 19:02:20|334.64|328.64|334.63|328.63|334.64|328.64|334.63|328.63|0
1644519750000|2022-02-10 19:02:30|334.62|328.62|334.61|328.61|334.62|328.62|334.61|328.61|0
1644519760000|2022-02-10 19:02:40|334.6|328.6|334.53|328.53|334.6|328.6|334.53|328.53|0
1644519770000|2022-02-10 19:02:50|334.54|328.54|334.53|328.53|334.54|328.54|334.53|328.53|0
1644519780000|2022-02-10 19:03:00|334.54|328.54|334.57|328.57|334.62|328.62|334.54|328.54|0
1644519790000|2022-02-10 19:03:10|334.58|328.58|334.74|328.74|334.74|328.74|334.56|328.56|0
1644519800000|2022-02-10 19:03:20|334.72|328.72|334.59|328.59|334.72|328.72|334.59|328.59|0
1644519810000|2022-02-10 19:03:30|334.6|328.6|334.58|328.58|334.6|328.6|334.57|328.57|0
1644519820000|2022-02-10 19:03:40|334.55|328.55|334.55|328.55|334.58|328.58|334.52|328.52|0
1644519830000|2022-02-10 19:03:50|334.57|328.57|334.65|328.65|334.65|328.65|334.57|328.57|0
1644519840000|2022-02-10 19:04:00|334.66|328.66|334.63|328.63|334.66|328.66|334.63|328.63|0
1644519850000|2022-02-10 19:04:10|334.6|328.6|334.57|328.57|334.6|328.6|334.57|328.57|0
1644519860000|2022-02-10 19:04:20|334.61|328.61|334.61|328.61|334.61|328.61|334.6|328.6|0
1644519870000|2022-02-10 19:04:30|334.84|328.84|334.78|328.78|334.84|328.84|334.78|328.78|0
1644519880000|2022-02-10 19:04:40|334.73|328.73|334.74|328.74|334.74|328.74|334.73|328.73|0
1644519890000|2022-02-10 19:04:50|334.73|328.73|334.61|328.61|334.73|328.73|334.61|328.61|0
1644519900000|2022-02-10 19:05:00|334.64|328.64|334.6|328.6|334.65|328.65|334.6|328.6|0
1644519910000|2022-02-10 19:05:10|334.59|328.59|333.95|327.95|334.59|328.59|333.95|327.95|0
1644519920000|2022-02-10 19:05:20|333.94|327.94|333.83|327.83|333.94|327.94|333.83|327.83|0
1644519930000|2022-02-10 19:05:30|333.76|327.76|333.73|327.73|333.76|327.76|333.72|327.72|0
1644519940000|2022-02-10 19:05:40|333.74|327.74|333.72|327.72|333.75|327.75|333.72|327.72|0
1644519950000|2022-02-10 19:05:50|333.68|327.68|333.29|327.29|333.68|327.68|333.27|327.27|0
1644519960000|2022-02-10 19:06:00|333.3|327.3|333.25|327.25|333.3|327.3|333.25|327.25|0
1644519970000|2022-02-10 19:06:10|333.26|327.26|333.58|327.58|333.59|327.59|333.26|327.26|0
1644519980000|2022-02-10 19:06:20|333.59|327.59|333.71|327.71|333.71|327.71|333.58|327.58|0
1644519990000|2022-02-10 19:06:30|333.73|327.73|333.71|327.71|333.73|327.73|333.71|327.71|0
1644520000000|2022-02-10 19:06:40|333.82|327.82|333.84|327.84|333.87|327.87|333.82|327.82|0
1644520010000|2022-02-10 19:06:50|333.85|327.85|333.86|327.86|333.86|327.86|333.85|327.85|0
1644520020000|2022-02-10 19:07:00|333.84|327.84|333.87|327.87|333.87|327.87|333.84|327.84|0
1644520030000|2022-02-10 19:07:10|333.88|327.88|333.9|327.9|333.91|327.91|333.88|327.88|0
1644520040000|2022-02-10 19:07:20|333.91|327.91|334.3|328.3|334.3|328.3|333.91|327.91|0
1644520050000|2022-02-10 19:07:30|334.32|328.32|334.29|328.29|334.32|328.32|334.28|328.28|0
1644520060000|2022-02-10 19:07:40|334.37|328.37|334.49|328.49|334.52|328.52|334.37|328.37|0
1644520070000|2022-02-10 19:07:50|334.5|328.5|334.59|328.59|334.59|328.59|334.5|328.5|0
1644520080000|2022-02-10 19:08:00|334.58|328.58|334.59|328.59|334.59|328.59|334.57|328.57|0
1644520090000|2022-02-10 19:08:10|334.58|328.58|334.6|328.6|334.6|328.6|334.58|328.58|0
1644520100000|2022-02-10 19:08:20|334.58|328.58|334.58|328.58|334.58|328.58|334.58|328.58|0
1644520110000|2022-02-10 19:08:30|334.59|328.59|334.64|328.64|334.64|328.64|334.58|328.58|0
1644520120000|2022-02-10 19:08:40|334.63|328.63|334.58|328.58|334.63|328.63|334.58|328.58|0
1644520130000|2022-02-10 19:08:50|334.55|328.55|334.55|328.55|334.56|328.56|334.55|328.55|0
1644520140000|2022-02-10 19:09:00|334.56|328.56|334.55|328.55|334.58|328.58|334.55|328.55|0
1644520150000|2022-02-10 19:09:10|334.56|328.56|334.56|328.56|334.56|328.56|334.56|328.56|0
1644520160000|2022-02-10 19:09:20|334.57|328.57|334.69|328.69|334.69|328.69|334.56|328.56|0
1644520180000|2022-02-10 19:09:40|334.7|328.7|334.69|328.69|334.7|328.7|334.69|328.69|0
1644520190000|2022-02-10 19:09:50|334.7|328.7|334.76|328.76|334.76|328.76|334.7|328.7|0
1644520200000|2022-02-10 19:10:00|334.82|328.82|334.83|328.83|334.85|328.85|334.82|328.82|0
1644520210000|2022-02-10 19:10:10|334.84|328.84|334.83|328.83|334.84|328.84|334.83|328.83|0
1644520230000|2022-02-10 19:10:30|334.8|328.8|334.8|328.8|334.8|328.8|334.8|328.8|0
1644520240000|2022-02-10 19:10:40|334.77|328.77|334.75|328.75|334.77|328.77|334.75|328.75|0
1644520260000|2022-02-10 19:11:00|334.84|328.84|334.59|328.59|334.84|328.84|334.58|328.58|0
1644520270000|2022-02-10 19:11:10|334.58|328.58|334.5|328.5|334.59|328.59|334.49|328.49|0
1644520280000|2022-02-10 19:11:20|334.44|328.44|334.47|328.47|334.47|328.47|334.41|328.41|0
1644520290000|2022-02-10 19:11:30|334.43|328.43|334.36|328.36|334.43|328.43|334.36|328.36|0
1644520300000|2022-02-10 19:11:40|334.37|328.37|334.24|328.24|334.37|328.37|334.24|328.24|0
1644520310000|2022-02-10 19:11:50|334.23|328.23|334.23|328.23|334.25|328.25|334.21|328.21|0
1644520320000|2022-02-10 19:12:00|334.24|328.24|334.21|328.21|334.24|328.24|334.21|328.21|0
1644520330000|2022-02-10 19:12:10|334.2|328.2|334.13|328.13|334.21|328.21|334.13|328.13|0
1644520340000|2022-02-10 19:12:20|334.12|328.12|334.09|328.09|334.12|328.12|334.09|328.09|0
1644520350000|2022-02-10 19:12:30|334.12|328.12|334.02|328.02|334.14|328.14|334.02|328.02|0
1644520360000|2022-02-10 19:12:40|334.01|328.01|333.87|327.87|334.01|328.01|333.87|327.87|0
1644520370000|2022-02-10 19:12:50|333.86|327.86|333.78|327.78|333.86|327.86|333.78|327.78|0
1644520380000|2022-02-10 19:13:00|333.79|327.79|333.8|327.8|333.82|327.82|333.79|327.79|0
1644520390000|2022-02-10 19:13:10|333.79|327.79|333.94|327.94|333.94|327.94|333.79|327.79|0
1644520400000|2022-02-10 19:13:20|333.96|327.96|333.95|327.95|333.99|327.99|333.95|327.95|0
1644520410000|2022-02-10 19:13:30|333.96|327.96|333.93|327.93|334|328|333.92|327.92|0
1644520420000|2022-02-10 19:13:40|333.9|327.9|333.91|327.91|333.94|327.94|333.9|327.9|0
1644520430000|2022-02-10 19:13:50|333.96|327.96|333.96|327.96|333.96|327.96|333.95|327.95|0
1644520440000|2022-02-10 19:14:00|333.95|327.95|333.89|327.89|333.95|327.95|333.89|327.89|0
1644520450000|2022-02-10 19:14:10|333.77|327.77|333.73|327.73|333.77|327.77|333.69|327.69|0
1644520460000|2022-02-10 19:14:20|333.69|327.69|333.72|327.72|333.72|327.72|333.66|327.66|0
1644520470000|2022-02-10 19:14:30|333.65|327.65|333.67|327.67|333.67|327.67|333.65|327.65|0
1644520480000|2022-02-10 19:14:40|333.7|327.7|333.71|327.71|333.71|327.71|333.7|327.7|0
1644520490000|2022-02-10 19:14:50|333.7|327.7|333.72|327.72|333.72|327.72|333.7|327.7|0
1644520500000|2022-02-10 19:15:00|333.7|327.7|333.55|327.55|333.7|327.7|333.55|327.55|0
1644520510000|2022-02-10 19:15:10|333.51|327.51|333.46|327.46|333.51|327.51|333.46|327.46|0
1644520520000|2022-02-10 19:15:20|333.43|327.43|333.29|327.29|333.43|327.43|333.27|327.27|0
1644520530000|2022-02-10 19:15:30|333.27|327.27|333.24|327.24|333.29|327.29|333.24|327.24|0
1644520540000|2022-02-10 19:15:40|333.25|327.25|333.29|327.29|333.29|327.29|333.24|327.24|0
1644520550000|2022-02-10 19:15:50|333.27|327.27|333.2|327.2|333.27|327.27|333.2|327.2|0
1644520560000|2022-02-10 19:16:00|333.19|327.19|333.15|327.15|333.19|327.19|333.13|327.13|0
1644520570000|2022-02-10 19:16:10|333.14|327.14|332.89|326.89|333.14|327.14|332.89|326.89|0
1644520580000|2022-02-10 19:16:20|332.83|326.83|332.86|326.86|332.87|326.87|332.83|326.83|0
1644520590000|2022-02-10 19:16:30|332.85|326.85|332.76|326.76|332.85|326.85|332.76|326.76|0
1644520600000|2022-02-10 19:16:40|332.77|326.77|332.74|326.74|332.77|326.77|332.74|326.74|0
1644520610000|2022-02-10 19:16:50|332.72|326.72|332.67|326.67|332.72|326.72|332.67|326.67|0
1644520620000|2022-02-10 19:17:00|332.68|326.68|332.69|326.69|332.69|326.69|332.68|326.68|0
1644520630000|2022-02-10 19:17:10|332.67|326.67|332.67|326.67|332.67|326.67|332.59|326.59|0
1644520640000|2022-02-10 19:17:20|332.66|326.66|332.71|326.71|332.72|326.72|332.66|326.66|0
1644520650000|2022-02-10 19:17:30|332.72|326.72|332.73|326.73|332.73|326.73|332.72|326.72|0
1644520660000|2022-02-10 19:17:40|332.74|326.74|332.73|326.73|332.75|326.75|332.73|326.73|0
1644520670000|2022-02-10 19:17:50|332.75|326.75|332.74|326.74|332.78|326.78|332.74|326.74|0
1644520680000|2022-02-10 19:18:00|332.73|326.73|332.67|326.67|332.73|326.73|332.67|326.67|0
1644520690000|2022-02-10 19:18:10|332.66|326.66|332.58|326.58|332.66|326.66|332.58|326.58|0
1644520700000|2022-02-10 19:18:20|332.61|326.61|332.62|326.62|332.62|326.62|332.6|326.6|0
1644520710000|2022-02-10 19:18:30|332.61|326.61|332.61|326.61|332.61|326.61|332.61|326.61|0
1644520720000|2022-02-10 19:18:40|332.6|326.6|332.6|326.6|332.6|326.6|332.6|326.6|0
1644520730000|2022-02-10 19:18:50|332.64|326.64|332.62|326.62|332.64|326.64|332.62|326.62|0
1644520740000|2022-02-10 19:19:00|332.64|326.64|332.57|326.57|332.64|326.64|332.57|326.57|0
1644520750000|2022-02-10 19:19:10|332.56|326.56|332.47|326.47|332.56|326.56|332.47|326.47|0
1644520760000|2022-02-10 19:19:20|332.33|326.33|332.29|326.29|332.33|326.33|332.29|326.29|0
1644520770000|2022-02-10 19:19:30|332.17|326.17|332.11|326.11|332.17|326.17|332.11|326.11|0
1644520780000|2022-02-10 19:19:40|332.02|326.02|331.94|325.94|332.02|326.02|331.91|325.91|0
1644520790000|2022-02-10 19:19:50|331.93|325.93|331.93|325.93|331.94|325.94|331.91|325.91|0
1644520800000|2022-02-10 19:20:00|331.89|325.89|331.83|325.83|331.9|325.9|331.82|325.82|0
1644520810000|2022-02-10 19:20:10|331.79|325.79|331.67|325.67|331.8|325.8|331.66|325.66|0
1644520820000|2022-02-10 19:20:20|331.69|325.69|331.76|325.76|331.76|325.76|331.69|325.69|0
1644520830000|2022-02-10 19:20:30|331.75|325.75|331.86|325.86|331.86|325.86|331.75|325.75|0
1644520840000|2022-02-10 19:20:40|331.83|325.83|331.71|325.71|331.83|325.83|331.7|325.7|0
1644520850000|2022-02-10 19:20:50|331.7|325.7|331.61|325.61|331.71|325.71|331.61|325.61|0
1644520860000|2022-02-10 19:21:00|331.65|325.65|331.6|325.6|331.65|325.65|331.6|325.6|0
1644520870000|2022-02-10 19:21:10|331.57|325.57|331.39|325.39|331.6|325.6|331.39|325.39|0
1644520880000|2022-02-10 19:21:20|331.37|325.37|331.14|325.14|331.37|325.37|331.13|325.13|0
1644520890000|2022-02-10 19:21:30|331.11|325.11|331.04|325.04|331.11|325.11|331.04|325.04|0
1644520900000|2022-02-10 19:21:40|331.03|325.03|330.99|324.99|331.03|325.03|330.98|324.98|0
1644520910000|2022-02-10 19:21:50|331.01|325.01|330.99|324.99|331.03|325.03|330.99|324.99|0
1644520920000|2022-02-10 19:22:00|331|325|331.07|325.07|331.08|325.08|331|325|0
1644520930000|2022-02-10 19:22:10|331.08|325.08|331.2|325.2|331.2|325.2|331.07|325.07|0
1644520940000|2022-02-10 19:22:20|331.19|325.19|331.16|325.16|331.21|325.21|331.16|325.16|0
1644520950000|2022-02-10 19:22:30|331.14|325.14|331.17|325.17|331.17|325.17|331.14|325.14|0
1644520960000|2022-02-10 19:22:40|331.14|325.14|331.17|325.17|331.19|325.19|331.14|325.14|0
1644520970000|2022-02-10 19:22:50|331.18|325.18|331.15|325.15|331.28|325.28|331.15|325.15|0
1644520980000|2022-02-10 19:23:00|331.18|325.18|331.21|325.21|331.21|325.21|331.18|325.18|0
1644520990000|2022-02-10 19:23:10|331.22|325.22|331.22|325.22|331.22|325.22|331.2|325.2|0
1644521000000|2022-02-10 19:23:20|331.23|325.23|331.22|325.22|331.23|325.23|331.21|325.21|0
1644521010000|2022-02-10 19:23:30|331.2|325.2|331.24|325.24|331.25|325.25|331.2|325.2|0
1644521020000|2022-02-10 19:23:40|331.19|325.19|331.18|325.18|331.19|325.19|331.18|325.18|0
1644521030000|2022-02-10 19:23:50|331.19|325.19|331.43|325.43|331.43|325.43|331.19|325.19|0
1644521040000|2022-02-10 19:24:00|331.45|325.45|331.68|325.68|331.68|325.68|331.45|325.45|0
1644521050000|2022-02-10 19:24:10|331.67|325.67|331.89|325.89|331.89|325.89|331.67|325.67|0
1644521060000|2022-02-10 19:24:20|331.92|325.92|331.92|325.92|331.93|325.93|331.91|325.91|0
1644521070000|2022-02-10 19:24:30|331.99|325.99|332.11|326.11|332.11|326.11|331.99|325.99|0
1644521080000|2022-02-10 19:24:40|332.15|326.15|332.16|326.16|332.18|326.18|332.15|326.15|0
1644521090000|2022-02-10 19:24:50|332.17|326.17|332.19|326.19|332.19|326.19|332.16|326.16|0
1644521100000|2022-02-10 19:25:00|332.2|326.2|332.19|326.19|332.21|326.21|332.15|326.15|0
1644521110000|2022-02-10 19:25:10|332.2|326.2|332.29|326.29|332.29|326.29|332.2|326.2|0
1644521120000|2022-02-10 19:25:20|332.28|326.28|332.29|326.29|332.3|326.3|332.28|326.28|0
1644521130000|2022-02-10 19:25:30|332.27|326.27|332.42|326.42|332.45|326.45|332.27|326.27|0
1644521140000|2022-02-10 19:25:40|332.81|326.81|332.88|326.88|332.99|326.99|332.81|326.81|0
1644521150000|2022-02-10 19:25:50|332.89|326.89|332.87|326.87|332.89|326.89|332.86|326.86|0
1644521160000|2022-02-10 19:26:00|332.67|326.67|332.74|326.74|332.74|326.74|332.67|326.67|0
1644521170000|2022-02-10 19:26:10|332.76|326.76|332.75|326.75|332.76|326.76|332.71|326.71|0
1644521180000|2022-02-10 19:26:20|332.83|326.83|332.86|326.86|332.86|326.86|332.82|326.82|0
1644521190000|2022-02-10 19:26:30|332.87|326.87|332.9|326.9|332.9|326.9|332.87|326.87|0
1644521200000|2022-02-10 19:26:40|332.93|326.93|332.96|326.96|332.96|326.96|332.93|326.93|0
1644521210000|2022-02-10 19:26:50|332.98|326.98|333.04|327.04|333.04|327.04|332.97|326.97|0
1644521220000|2022-02-10 19:27:00|333.03|327.03|333.14|327.14|333.18|327.18|333.03|327.03|0
1644521230000|2022-02-10 19:27:10|333.11|327.11|333.15|327.15|333.15|327.15|333.11|327.11|0
1644521240000|2022-02-10 19:27:20|333.29|327.29|333.26|327.26|333.29|327.29|333.26|327.26|0
1644521250000|2022-02-10 19:27:30|333.27|327.27|333.26|327.26|333.27|327.27|333.26|327.26|0
1644521260000|2022-02-10 19:27:40|333.3|327.3|333.32|327.32|333.32|327.32|333.3|327.3|0
1644521270000|2022-02-10 19:27:50|333.31|327.31|333.34|327.34|333.36|327.36|333.31|327.31|0
1644521280000|2022-02-10 19:28:00|333.32|327.32|333.32|327.32|333.33|327.33|333.32|327.32|0
1644521290000|2022-02-10 19:28:10|333.3|327.3|333.32|327.32|333.32|327.32|333.25|327.25|0
1644521300000|2022-02-10 19:28:20|333.31|327.31|333.26|327.26|333.31|327.31|333.25|327.25|0
1644521310000|2022-02-10 19:28:30|333.27|327.27|333.27|327.27|333.27|327.27|333.27|327.27|0
1644521320000|2022-02-10 19:28:40|333.28|327.28|333.28|327.28|333.29|327.29|333.28|327.28|0
1644521330000|2022-02-10 19:28:50|333.3|327.3|333.29|327.29|333.3|327.3|333.29|327.29|0
1644521340000|2022-02-10 19:29:00|333.32|327.32|333.38|327.38|333.38|327.38|333.32|327.32|0
1644521350000|2022-02-10 19:29:10|333.37|327.37|333.35|327.35|333.37|327.37|333.34|327.34|0
1644521360000|2022-02-10 19:29:20|333.32|327.32|333.27|327.27|333.32|327.32|333.27|327.27|0
1644521370000|2022-02-10 19:29:30|333.56|327.56|333.55|327.55|333.56|327.56|333.55|327.55|0
1644521380000|2022-02-10 19:29:40|333.53|327.53|333.62|327.62|333.62|327.62|333.53|327.53|0
1644521390000|2022-02-10 19:29:50|333.65|327.65|333.64|327.64|333.65|327.65|333.64|327.64|0
1644521400000|2022-02-10 19:30:00|333.65|327.65|333.76|327.76|333.76|327.76|333.62|327.62|0
1644521410000|2022-02-10 19:30:10|333.78|327.78|333.84|327.84|333.84|327.84|333.76|327.76|0
1644521420000|2022-02-10 19:30:20|333.93|327.93|333.92|327.92|333.93|327.93|333.9|327.9|0
1644521430000|2022-02-10 19:30:30|333.95|327.95|334.05|328.05|334.05|328.05|333.91|327.91|0
1644521440000|2022-02-10 19:30:40|334.1|328.1|334.1|328.1|334.11|328.11|334.1|328.1|0
1644521450000|2022-02-10 19:30:50|334.09|328.09|334.11|328.11|334.15|328.15|334.09|328.09|0
1644521460000|2022-02-10 19:31:00|334.06|328.06|334.12|328.12|334.13|328.13|333.99|327.99|0
1644521470000|2022-02-10 19:31:10|334.11|328.11|334.17|328.17|334.17|328.17|334.11|328.11|0
1644521480000|2022-02-10 19:31:20|334.16|328.16|334.58|328.58|334.58|328.58|334.16|328.16|0
1644521490000|2022-02-10 19:31:30|334.61|328.61|334.61|328.61|334.61|328.61|334.61|328.61|0
1644521500000|2022-02-10 19:31:40|334.73|328.73|334.72|328.72|334.73|328.73|334.72|328.72|0
1644521510000|2022-02-10 19:31:50|334.67|328.67|334.58|328.58|334.7|328.7|334.57|328.57|0
1644521520000|2022-02-10 19:32:00|334.57|328.57|334.55|328.55|334.6|328.6|334.54|328.54|0
1644521530000|2022-02-10 19:32:10|334.58|328.58|334.59|328.59|334.59|328.59|334.58|328.58|0
1644521540000|2022-02-10 19:32:20|334.58|328.58|334.67|328.67|334.67|328.67|334.56|328.56|0
1644521550000|2022-02-10 19:32:30|334.77|328.77|334.76|328.76|334.77|328.77|334.73|328.73|0
1644521560000|2022-02-10 19:32:40|334.75|328.75|334.7|328.7|334.75|328.75|334.7|328.7|0
1644521570000|2022-02-10 19:32:50|334.69|328.69|334.64|328.64|334.69|328.69|334.58|328.58|0
1644521580000|2022-02-10 19:33:00|334.65|328.65|334.65|328.65|334.69|328.69|334.65|328.65|0
1644521590000|2022-02-10 19:33:10|334.64|328.64|334.57|328.57|334.64|328.64|334.57|328.57|0
1644521600000|2022-02-10 19:33:20|334.58|328.58|334.57|328.57|334.58|328.58|334.57|328.57|0
1644521610000|2022-02-10 19:33:30|334.58|328.58|334.58|328.58|334.58|328.58|334.58|328.58|0
1644521620000|2022-02-10 19:33:40|334.57|328.57|334.53|328.53|334.58|328.58|334.53|328.53|0
1644521630000|2022-02-10 19:33:50|334.54|328.54|334.52|328.52|334.55|328.55|334.52|328.52|0
1644521640000|2022-02-10 19:34:00|334.56|328.56|334.62|328.62|334.62|328.62|334.55|328.55|0
1644521650000|2022-02-10 19:34:10|334.63|328.63|334.76|328.76|334.76|328.76|334.63|328.63|0
1644521660000|2022-02-10 19:34:20|334.74|328.74|334.65|328.65|334.77|328.77|334.65|328.65|0
1644521670000|2022-02-10 19:34:30|334.63|328.63|334.64|328.64|334.65|328.65|334.63|328.63|0
1644521680000|2022-02-10 19:34:40|334.84|328.84|334.88|328.88|334.92|328.92|334.84|328.84|0
1644521690000|2022-02-10 19:34:50|334.84|328.84|334.84|328.84|334.85|328.85|334.83|328.83|0
1644521700000|2022-02-10 19:35:00|334.87|328.87|334.95|328.95|334.97|328.97|334.87|328.87|0
1644521710000|2022-02-10 19:35:10|334.89|328.89|334.9|328.9|334.92|328.92|334.88|328.88|0
1644521720000|2022-02-10 19:35:20|334.89|328.89|334.81|328.81|334.89|328.89|334.68|328.68|0
1644521730000|2022-02-10 19:35:30|334.8|328.8|334.75|328.75|334.8|328.8|334.75|328.75|0
1644521740000|2022-02-10 19:35:40|334.66|328.66|334.67|328.67|334.68|328.68|334.66|328.66|0
1644521750000|2022-02-10 19:35:50|334.66|328.66|334.67|328.67|334.67|328.67|334.66|328.66|0
1644521760000|2022-02-10 19:36:00|334.69|328.69|334.76|328.76|334.76|328.76|334.69|328.69|0
1644521770000|2022-02-10 19:36:10|334.77|328.77|334.64|328.64|334.81|328.81|334.64|328.64|0
1644521780000|2022-02-10 19:36:20|334.65|328.65|334.66|328.66|334.66|328.66|334.65|328.65|0
1644521790000|2022-02-10 19:36:30|334.67|328.67|334.98|328.98|334.98|328.98|334.67|328.67|0
1644521800000|2022-02-10 19:36:40|334.99|328.99|335.13|329.13|335.13|329.13|334.99|328.99|0
1644521810000|2022-02-10 19:36:50|335.12|329.12|335.29|329.29|335.29|329.29|335.11|329.11|0
1644521820000|2022-02-10 19:37:00|335.28|329.28|335.34|329.34|335.36|329.36|335.28|329.28|0
1644521830000|2022-02-10 19:37:10|335.3|329.3|335.01|329.01|335.3|329.3|334.97|328.97|0
1644521840000|2022-02-10 19:37:20|335.03|329.03|335.17|329.17|335.17|329.17|335.03|329.03|0
1644521850000|2022-02-10 19:37:30|335.18|329.18|335.22|329.22|335.22|329.22|335.18|329.18|0
1644521860000|2022-02-10 19:37:40|335.23|329.23|335.27|329.27|335.27|329.27|335.23|329.23|0
1644521870000|2022-02-10 19:37:50|335.24|329.24|335.4|329.4|335.4|329.4|335.24|329.24|0
1644521880000|2022-02-10 19:38:00|335.54|329.54|335.6|329.6|335.6|329.6|335.54|329.54|0
1644521890000|2022-02-10 19:38:10|335.56|329.56|335.48|329.48|335.57|329.57|335.48|329.48|0
1644521900000|2022-02-10 19:38:20|335.54|329.54|335.58|329.58|335.66|329.66|335.54|329.54|0
1644521910000|2022-02-10 19:38:30|335.57|329.57|335.6|329.6|335.6|329.6|335.57|329.57|0
1644521920000|2022-02-10 19:38:40|335.61|329.61|335.62|329.62|335.62|329.62|335.6|329.6|0
1644521930000|2022-02-10 19:38:50|335.63|329.63|335.62|329.62|335.64|329.64|335.62|329.62|0
1644521940000|2022-02-10 19:39:00|335.63|329.63|335.66|329.66|335.71|329.71|335.62|329.62|0
1644521950000|2022-02-10 19:39:10|335.62|329.62|335.6|329.6|335.62|329.62|335.6|329.6|0
1644521960000|2022-02-10 19:39:20|335.61|329.61|335.52|329.52|335.62|329.62|335.52|329.52|0
1644521970000|2022-02-10 19:39:30|335.51|329.51|335.47|329.47|335.51|329.51|335.46|329.46|0
1644521980000|2022-02-10 19:39:40|335.48|329.48|335.41|329.41|335.48|329.48|335.39|329.39|0
1644521990000|2022-02-10 19:39:50|335.55|329.55|335.56|329.56|335.56|329.56|335.55|329.55|0
1644522000000|2022-02-10 19:40:00|335.6|329.6|335.7|329.7|335.7|329.7|335.6|329.6|0
1644522010000|2022-02-10 19:40:10|335.72|329.72|335.72|329.72|335.72|329.72|335.72|329.72|0
1644522020000|2022-02-10 19:40:20|335.75|329.75|335.77|329.77|335.77|329.77|335.75|329.75|0
1644522030000|2022-02-10 19:40:30|335.78|329.78|335.8|329.8|335.8|329.8|335.77|329.77|0
1644522040000|2022-02-10 19:40:40|335.81|329.81|335.82|329.82|335.82|329.82|335.8|329.8|0
1644522050000|2022-02-10 19:40:50|335.8|329.8|335.83|329.83|335.83|329.83|335.8|329.8|0
1644522060000|2022-02-10 19:41:00|335.89|329.89|336.06|330.06|336.08|330.08|335.89|329.89|0
1644522070000|2022-02-10 19:41:10|336.05|330.05|336.19|330.19|336.19|330.19|336.04|330.04|0
1644522080000|2022-02-10 19:41:20|336.22|330.22|336.26|330.26|336.27|330.27|336.22|330.22|0
1644522090000|2022-02-10 19:41:30|336.22|330.22|336.2|330.2|336.25|330.25|336.2|330.2|0
1644522100000|2022-02-10 19:41:40|336.36|330.36|336.3|330.3|336.36|330.36|336.3|330.3|0
1644522110000|2022-02-10 19:41:50|336.31|330.31|336.19|330.19|336.31|330.31|336.19|330.19|0
1644522120000|2022-02-10 19:42:00|336.18|330.18|336.32|330.32|336.32|330.32|336.18|330.18|0
1644522130000|2022-02-10 19:42:10|336.31|330.31|336.3|330.3|336.31|330.31|336.3|330.3|0
1644522140000|2022-02-10 19:42:20|336.25|330.25|336.23|330.23|336.25|330.25|336.23|330.23|0
1644522150000|2022-02-10 19:42:30|336.24|330.24|336.14|330.14|336.24|330.24|336.14|330.14|0
1644522160000|2022-02-10 19:42:40|336.18|330.18|336.18|330.18|336.18|330.18|336.17|330.17|0
1644522170000|2022-02-10 19:42:50|336.19|330.19|336.19|330.19|336.19|330.19|336.18|330.18|0
1644522180000|2022-02-10 19:43:00|336.21|330.21|336.22|330.22|336.22|330.22|336.15|330.15|0
1644522190000|2022-02-10 19:43:10|336.25|330.25|336.31|330.31|336.31|330.31|336.25|330.25|0
1644522200000|2022-02-10 19:43:20|336.3|330.3|336.31|330.31|336.31|330.31|336.3|330.3|0
1644522210000|2022-02-10 19:43:30|336.22|330.22|336.27|330.27|336.27|330.27|336.22|330.22|0
1644522220000|2022-02-10 19:43:40|336.25|330.25|336.17|330.17|336.25|330.25|336.16|330.16|0
1644522230000|2022-02-10 19:43:50|336.16|330.16|336.12|330.12|336.16|330.16|336.12|330.12|0
1644522240000|2022-02-10 19:44:00|336.1|330.1|336.11|330.11|336.11|330.11|336.1|330.1|0
1644522250000|2022-02-10 19:44:10|336.12|330.12|336.05|330.05|336.12|330.12|336.04|330.04|0
1644522260000|2022-02-10 19:44:20|336.04|330.04|336.11|330.11|336.12|330.12|336.03|330.03|0
1644522270000|2022-02-10 19:44:30|336.1|330.1|336.09|330.09|336.1|330.1|336.08|330.08|0
1644522280000|2022-02-10 19:44:40|336.05|330.05|336.04|330.04|336.06|330.06|336.04|330.04|0
1644522290000|2022-02-10 19:44:50|336.06|330.06|335.91|329.91|336.06|330.06|335.91|329.91|0
1644522300000|2022-02-10 19:45:00|335.9|329.9|335.93|329.93|335.93|329.93|335.9|329.9|0
1644522310000|2022-02-10 19:45:10|335.92|329.92|335.91|329.91|335.92|329.92|335.91|329.91|0
1644522320000|2022-02-10 19:45:20|335.93|329.93|335.91|329.91|335.93|329.93|335.91|329.91|0
1644522330000|2022-02-10 19:45:30|335.92|329.92|335.85|329.85|335.99|329.99|335.84|329.84|0
1644522340000|2022-02-10 19:45:40|335.84|329.84|335.83|329.83|335.85|329.85|335.82|329.82|0
1644522350000|2022-02-10 19:45:50|335.82|329.82|335.81|329.81|335.82|329.82|335.81|329.81|0
1644522360000|2022-02-10 19:46:00|335.82|329.82|335.79|329.79|335.82|329.82|335.78|329.78|0
1644522370000|2022-02-10 19:46:10|335.87|329.87|335.87|329.87|335.9|329.9|335.86|329.86|0
1644522380000|2022-02-10 19:46:20|335.86|329.86|335.9|329.9|335.91|329.91|335.86|329.86|0
1644522390000|2022-02-10 19:46:30|335.92|329.92|335.95|329.95|335.95|329.95|335.92|329.92|0
1644522400000|2022-02-10 19:46:40|335.97|329.97|335.97|329.97|335.98|329.98|335.97|329.97|0
1644522410000|2022-02-10 19:46:50|336|330|335.96|329.96|336.01|330.01|335.96|329.96|0
1644522420000|2022-02-10 19:47:00|335.95|329.95|336.02|330.02|336.03|330.03|335.95|329.95|0
1644522430000|2022-02-10 19:47:10|336.01|330.01|335.88|329.88|336.01|330.01|335.88|329.88|0
1644522440000|2022-02-10 19:47:20|335.89|329.89|335.85|329.85|335.89|329.89|335.85|329.85|0
1644522450000|2022-02-10 19:47:30|335.87|329.87|335.88|329.88|335.88|329.88|335.86|329.86|0
1644522460000|2022-02-10 19:47:40|335.89|329.89|335.94|329.94|335.94|329.94|335.89|329.89|0
1644522470000|2022-02-10 19:47:50|335.93|329.93|335.93|329.93|335.93|329.93|335.92|329.92|0
1644522480000|2022-02-10 19:48:00|335.92|329.92|335.96|329.96|335.97|329.97|335.92|329.92|0
1644522490000|2022-02-10 19:48:10|335.97|329.97|335.96|329.96|335.97|329.97|335.96|329.96|0
1644522500000|2022-02-10 19:48:20|336.02|330.02|336.04|330.04|336.04|330.04|336.02|330.02|0
1644522510000|2022-02-10 19:48:30|336.06|330.06|335.91|329.91|336.06|330.06|335.91|329.91|0
1644522520000|2022-02-10 19:48:40|335.9|329.9|335.91|329.91|335.91|329.91|335.85|329.85|0
1644522530000|2022-02-10 19:48:50|335.9|329.9|335.91|329.91|335.92|329.92|335.9|329.9|0
1644522540000|2022-02-10 19:49:00|335.86|329.86|335.86|329.86|335.87|329.87|335.82|329.82|0
1644522550000|2022-02-10 19:49:10|335.83|329.83|335.83|329.83|335.83|329.83|335.8|329.8|0
1644522560000|2022-02-10 19:49:20|335.78|329.78|335.73|329.73|335.78|329.78|335.73|329.73|0
1644522570000|2022-02-10 19:49:30|335.7|329.7|335.3|329.3|335.7|329.7|335.14|329.14|0
1644522580000|2022-02-10 19:49:40|335.28|329.28|335.28|329.28|335.28|329.28|335.26|329.26|0
1644522590000|2022-02-10 19:49:50|335.26|329.26|335.09|329.09|335.26|329.26|335.09|329.09|0
1644522600000|2022-02-10 19:50:00|335.1|329.1|335.09|329.09|335.1|329.1|335.08|329.08|0
1644522610000|2022-02-10 19:50:10|335.08|329.08|335.08|329.08|335.08|329.08|335.06|329.06|0
1644522620000|2022-02-10 19:50:20|335.17|329.17|335.15|329.15|335.17|329.17|335.15|329.15|0
1644522630000|2022-02-10 19:50:30|335.16|329.16|335.17|329.17|335.17|329.17|335.16|329.16|0
1644522640000|2022-02-10 19:50:40|335.16|329.16|335.12|329.12|335.19|329.19|335.12|329.12|0
1644522650000|2022-02-10 19:50:50|335.11|329.11|334.88|328.88|335.11|329.11|334.88|328.88|0
1644522660000|2022-02-10 19:51:00|334.84|328.84|334.67|328.67|334.84|328.84|334.67|328.67|0
1644522670000|2022-02-10 19:51:10|334.57|328.57|334.6|328.6|334.6|328.6|334.57|328.57|0
1644522680000|2022-02-10 19:51:20|334.57|328.57|334.64|328.64|334.66|328.66|334.57|328.57|0
1644522690000|2022-02-10 19:51:30|334.65|328.65|334.24|328.24|334.65|328.65|334.18|328.18|0
1644522700000|2022-02-10 19:51:40|334.22|328.22|334.22|328.22|334.22|328.22|334.22|328.22|0
1644522710000|2022-02-10 19:51:50|334.23|328.23|334.23|328.23|334.23|328.23|334.21|328.21|0
1644522720000|2022-02-10 19:52:00|334.21|328.21|334.29|328.29|334.3|328.3|334.21|328.21|0
1644522730000|2022-02-10 19:52:10|334.27|328.27|334.27|328.27|334.28|328.28|334.27|328.27|0
1644522740000|2022-02-10 19:52:20|334.26|328.26|334.27|328.27|334.27|328.27|334.26|328.26|0
1644522750000|2022-02-10 19:52:30|334.28|328.28|334.19|328.19|334.28|328.28|334.19|328.19|0
1644522760000|2022-02-10 19:52:40|334.11|328.11|334.13|328.13|334.13|328.13|334.11|328.11|0
1644522770000|2022-02-10 19:52:50|334.12|328.12|334.07|328.07|334.12|328.12|334.07|328.07|0
1644522780000|2022-02-10 19:53:00|334.02|328.02|334.04|328.04|334.04|328.04|334.02|328.02|0
1644522790000|2022-02-10 19:53:10|334.03|328.03|334|328|334.03|328.03|334|328|0
1644522800000|2022-02-10 19:53:20|333.95|327.95|333.77|327.77|333.95|327.95|333.74|327.74|0
1644522810000|2022-02-10 19:53:30|333.78|327.78|333.68|327.68|333.78|327.78|333.68|327.68|0
1644522820000|2022-02-10 19:53:40|333.67|327.67|333.58|327.58|333.67|327.67|333.58|327.58|0
1644522830000|2022-02-10 19:53:50|333.47|327.47|333.43|327.43|333.47|327.47|333.43|327.43|0
1644522840000|2022-02-10 19:54:00|333.4|327.4|333.26|327.26|333.4|327.4|333.26|327.26|0
1644522850000|2022-02-10 19:54:10|333.22|327.22|333.15|327.15|333.22|327.22|333.15|327.15|0
1644522860000|2022-02-10 19:54:20|333.2|327.2|333.2|327.2|333.2|327.2|333.2|327.2|0
1644522870000|2022-02-10 19:54:30|333.17|327.17|333.07|327.07|333.17|327.17|333.07|327.07|0
1644522880000|2022-02-10 19:54:40|333.09|327.09|333.03|327.03|333.09|327.09|333.03|327.03|0
1644522890000|2022-02-10 19:54:50|333.04|327.04|332.97|326.97|333.05|327.05|332.97|326.97|0
1644522900000|2022-02-10 19:55:00|332.98|326.98|332.96|326.96|332.98|326.98|332.96|326.96|0
1644522910000|2022-02-10 19:55:10|333.1|327.1|333.05|327.05|333.11|327.11|333.05|327.05|0
1644522920000|2022-02-10 19:55:20|333.06|327.06|333.1|327.1|333.1|327.1|333.06|327.06|0
1644522930000|2022-02-10 19:55:30|333.08|327.08|333.07|327.07|333.08|327.08|333.07|327.07|0
1644522940000|2022-02-10 19:55:40|333.03|327.03|333.01|327.01|333.03|327.03|333|327|0
1644522950000|2022-02-10 19:55:50|333.02|327.02|332.98|326.98|333.02|327.02|332.98|326.98|0
1644522960000|2022-02-10 19:56:00|333.03|327.03|332.63|326.63|333.03|327.03|332.62|326.62|0
1644522970000|2022-02-10 19:56:10|332.62|326.62|332.51|326.51|332.62|326.62|332.51|326.51|0
1644522980000|2022-02-10 19:56:20|332.46|326.46|332.46|326.46|332.46|326.46|332.45|326.45|0
1644522990000|2022-02-10 19:56:30|332.41|326.41|332.41|326.41|332.42|326.42|332.4|326.4|0
1644523000000|2022-02-10 19:56:40|332.4|326.4|332.4|326.4|332.4|326.4|332.4|326.4|0
1644523010000|2022-02-10 19:56:50|332.51|326.51|332.51|326.51|332.51|326.51|332.51|326.51|0
1644523020000|2022-02-10 19:57:00|332.55|326.55|332.55|326.55|332.55|326.55|332.54|326.54|0
1644523030000|2022-02-10 19:57:10|332.54|326.54|332.52|326.52|332.54|326.54|332.52|326.52|0
1644523040000|2022-02-10 19:57:20|332.46|326.46|332.44|326.44|332.46|326.46|332.44|326.44|0
1644523050000|2022-02-10 19:57:30|332.45|326.45|332.41|326.41|332.45|326.45|332.41|326.41|0
1644523060000|2022-02-10 19:57:40|332.38|326.38|332.27|326.27|332.38|326.38|332.27|326.27|0
1644523070000|2022-02-10 19:57:50|332.26|326.26|332.33|326.33|332.33|326.33|332.26|326.26|0
1644523080000|2022-02-10 19:58:00|332.29|326.29|332.28|326.28|332.29|326.29|332.27|326.27|0
1644523090000|2022-02-10 19:58:10|332.29|326.29|332.21|326.21|332.29|326.29|332.21|326.21|0
1644523100000|2022-02-10 19:58:20|332.23|326.23|332.24|326.24|332.24|326.24|332.23|326.23|0
1644523110000|2022-02-10 19:58:30|332.23|326.23|332.21|326.21|332.23|326.23|332.21|326.21|0
1644523120000|2022-02-10 19:58:40|332.18|326.18|332.22|326.22|332.27|326.27|332.18|326.18|0
1644523130000|2022-02-10 19:58:50|332.24|326.24|332.21|326.21|332.24|326.24|332.21|326.21|0
1644523140000|2022-02-10 19:59:00|332.2|326.2|332.12|326.12|332.2|326.2|332.12|326.12|0
1644523150000|2022-02-10 19:59:10|332.11|326.11|332.03|326.03|332.11|326.11|332.03|326.03|0
1644523160000|2022-02-10 19:59:20|332|326|331.95|325.95|332.01|326.01|331.95|325.95|0
1644523170000|2022-02-10 19:59:30|331.79|325.79|331.67|325.67|331.79|325.79|331.67|325.67|0
1644523180000|2022-02-10 19:59:40|331.66|325.66|331.65|325.65|331.66|325.66|331.65|325.65|0
1644523190000|2022-02-10 19:59:50|331.64|325.64|331.69|325.69|331.69|325.69|331.64|325.64|0
1644523200000|2022-02-10 20:00:00|331.66|325.66|331.72|325.72|331.73|325.73|331.66|325.66|0
1644523210000|2022-02-10 20:00:10|331.73|325.73|331.58|325.58|331.73|325.73|331.58|325.58|0
1644523220000|2022-02-10 20:00:20|331.53|325.53|331.29|325.29|331.53|325.53|331.29|325.29|0
1644523230000|2022-02-10 20:00:30|331.26|325.26|331.26|325.26|331.27|325.27|331.26|325.26|0
1644523240000|2022-02-10 20:00:40|331.27|325.27|331.18|325.18|331.27|325.27|331.18|325.18|0
1644523250000|2022-02-10 20:00:50|331.17|325.17|331.11|325.11|331.19|325.19|331.11|325.11|0
1644523260000|2022-02-10 20:01:00|331.21|325.21|331.14|325.14|331.24|325.24|331.14|325.14|0
1644523270000|2022-02-10 20:01:10|331.13|325.13|331.06|325.06|331.13|325.13|331.06|325.06|0
1644523280000|2022-02-10 20:01:20|330.96|324.96|330.94|324.94|330.96|324.96|330.93|324.93|0
1644523290000|2022-02-10 20:01:30|330.91|324.91|330.79|324.79|330.91|324.91|330.77|324.77|0
1644523300000|2022-02-10 20:01:40|330.8|324.8|330.74|324.74|330.8|324.8|330.72|324.72|0
1644523310000|2022-02-10 20:01:50|330.75|324.75|330.74|324.74|330.75|324.75|330.73|324.73|0
1644523320000|2022-02-10 20:02:00|330.69|324.69|330.71|324.71|330.74|324.74|330.69|324.69|0
1644523330000|2022-02-10 20:02:10|330.75|324.75|330.8|324.8|330.8|324.8|330.75|324.75|0
1644523340000|2022-02-10 20:02:20|330.77|324.77|330.78|324.78|330.78|324.78|330.76|324.76|0
1644523350000|2022-02-10 20:02:30|330.77|324.77|330.44|324.44|330.77|324.77|330.44|324.44|0
1644523360000|2022-02-10 20:02:40|330.45|324.45|330.53|324.53|330.53|324.53|330.45|324.45|0
1644523370000|2022-02-10 20:02:50|330.49|324.49|330.45|324.45|330.49|324.49|330.44|324.44|0
1644523380000|2022-02-10 20:03:00|330.46|324.46|330.46|324.46|330.46|324.46|330.46|324.46|0
1644523390000|2022-02-10 20:03:10|330.45|324.45|330.6|324.6|330.61|324.61|330.45|324.45|0
1644523400000|2022-02-10 20:03:20|330.56|324.56|330.64|324.64|330.64|324.64|330.56|324.56|0
1644523410000|2022-02-10 20:03:30|330.59|324.59|330.58|324.58|330.59|324.59|330.58|324.58|0
1644523420000|2022-02-10 20:03:40|330.54|324.54|330.45|324.45|330.55|324.55|330.43|324.43|0
1644523430000|2022-02-10 20:03:50|330.47|324.47|330.42|324.42|330.51|324.51|330.42|324.42|0
1644523440000|2022-02-10 20:04:00|330.44|324.44|330.36|324.36|330.44|324.44|330.35|324.35|0
1644523450000|2022-02-10 20:04:10|330.38|324.38|330.29|324.29|330.38|324.38|330.29|324.29|0
1644523460000|2022-02-10 20:04:20|330.15|324.15|330.02|324.02|330.15|324.15|330.02|324.02|0
1644523470000|2022-02-10 20:04:30|330.03|324.03|330.06|324.06|330.06|324.06|330.03|324.03|0
1644523480000|2022-02-10 20:04:40|330.15|324.15|330.29|324.29|330.29|324.29|330.15|324.15|0
1644523490000|2022-02-10 20:04:50|330.36|324.36|330.32|324.32|330.36|324.36|330.32|324.32|0
1644523500000|2022-02-10 20:05:00|330.3|324.3|330.24|324.24|330.3|324.3|330.24|324.24|0
1644523510000|2022-02-10 20:05:10|330.41|324.41|330.41|324.41|330.46|324.46|330.41|324.41|0
1644523520000|2022-02-10 20:05:20|330.36|324.36|330.23|324.23|330.36|324.36|330.19|324.19|0
1644523530000|2022-02-10 20:05:30|330.25|324.25|330.44|324.44|330.44|324.44|330.2|324.2|0
1644523540000|2022-02-10 20:05:40|330.43|324.43|330.42|324.42|330.43|324.43|330.4|324.4|0
1644523550000|2022-02-10 20:05:50|330.44|324.44|330.56|324.56|330.57|324.57|330.44|324.44|0
1644523560000|2022-02-10 20:06:00|330.55|324.55|330.5|324.5|330.57|324.57|330.5|324.5|0
1644523570000|2022-02-10 20:06:10|330.51|324.51|330.62|324.62|330.62|324.62|330.44|324.44|0
1644523580000|2022-02-10 20:06:20|330.63|324.63|330.66|324.66|330.67|324.67|330.62|324.62|0
1644523590000|2022-02-10 20:06:30|330.67|324.67|330.7|324.7|330.73|324.73|330.66|324.66|0
1644523600000|2022-02-10 20:06:40|330.84|324.84|330.9|324.9|330.9|324.9|330.84|324.84|0
1644523610000|2022-02-10 20:06:50|330.95|324.95|331.19|325.19|331.19|325.19|330.95|324.95|0
1644523620000|2022-02-10 20:07:00|331.2|325.2|331.22|325.22|331.22|325.22|331.19|325.19|0
1644523630000|2022-02-10 20:07:10|331.23|325.23|331.26|325.26|331.29|325.29|331.18|325.18|0
1644523640000|2022-02-10 20:07:20|331.17|325.17|331.03|325.03|331.17|325.17|331.03|325.03|0
1644523650000|2022-02-10 20:07:30|331.02|325.02|331.07|325.07|331.07|325.07|331.02|325.02|0
1644523660000|2022-02-10 20:07:40|331.09|325.09|331.13|325.13|331.14|325.14|331.09|325.09|0
1644523670000|2022-02-10 20:07:50|331.12|325.12|331.11|325.11|331.13|325.13|331.08|325.08|0
1644523680000|2022-02-10 20:08:00|331.1|325.1|331|325|331.1|325.1|330.99|324.99|0
1644523690000|2022-02-10 20:08:10|330.99|324.99|330.99|324.99|330.99|324.99|330.99|324.99|0
1644523700000|2022-02-10 20:08:20|330.92|324.92|330.91|324.91|330.92|324.92|330.91|324.91|0
1644523710000|2022-02-10 20:08:30|330.95|324.95|330.95|324.95|330.99|324.99|330.95|324.95|0
1644523720000|2022-02-10 20:08:40|330.96|324.96|330.93|324.93|330.96|324.96|330.92|324.92|0
1644523730000|2022-02-10 20:08:50|330.92|324.92|331.01|325.01|331.01|325.01|330.92|324.92|0
1644523740000|2022-02-10 20:09:00|331|325|331.12|325.12|331.12|325.12|331|325|0
1644523750000|2022-02-10 20:09:10|331.1|325.1|331.19|325.19|331.2|325.2|331.1|325.1|0
1644523760000|2022-02-10 20:09:20|331.18|325.18|331.21|325.21|331.21|325.21|331.17|325.17|0
1644523770000|2022-02-10 20:09:30|331.23|325.23|331.26|325.26|331.26|325.26|331.2|325.2|0
1644523780000|2022-02-10 20:09:40|331.27|325.27|331.31|325.31|331.31|325.31|331.27|325.27|0
1644523790000|2022-02-10 20:09:50|331.27|325.27|331.29|325.29|331.29|325.29|331.27|325.27|0
1644523800000|2022-02-10 20:10:00|331.36|325.36|331.41|325.41|331.43|325.43|331.36|325.36|0
1644523810000|2022-02-10 20:10:10|331.42|325.42|331.4|325.4|331.42|325.42|331.36|325.36|0
1644523820000|2022-02-10 20:10:20|331.35|325.35|331.24|325.24|331.35|325.35|331.24|325.24|0
1644523830000|2022-02-10 20:10:30|331.23|325.23|331.24|325.24|331.24|325.24|331.18|325.18|0
1644523840000|2022-02-10 20:10:40|331.29|325.29|331.36|325.36|331.36|325.36|331.21|325.21|0
1644523850000|2022-02-10 20:10:50|331.34|325.34|331.32|325.32|331.36|325.36|331.32|325.32|0
1644523860000|2022-02-10 20:11:00|331.34|325.34|331.36|325.36|331.43|325.43|331.34|325.34|0
1644523870000|2022-02-10 20:11:10|331.37|325.37|331.54|325.54|331.54|325.54|331.37|325.37|0
1644523880000|2022-02-10 20:11:20|331.53|325.53|331.59|325.59|331.6|325.6|331.53|325.53|0
1644523890000|2022-02-10 20:11:30|331.6|325.6|331.59|325.59|331.6|325.6|331.59|325.59|0
1644523900000|2022-02-10 20:11:40|331.6|325.6|331.6|325.6|331.6|325.6|331.59|325.59|0
1644523910000|2022-02-10 20:11:50|331.64|325.64|331.64|325.64|331.64|325.64|331.62|325.62|0
1644523920000|2022-02-10 20:12:00|331.65|325.65|331.85|325.85|331.85|325.85|331.65|325.65|0
1644523930000|2022-02-10 20:12:10|331.82|325.82|331.8|325.8|331.82|325.82|331.8|325.8|0
1644523940000|2022-02-10 20:12:20|331.81|325.81|331.82|325.82|331.82|325.82|331.81|325.81|0
1644523950000|2022-02-10 20:12:30|331.81|325.81|331.99|325.99|331.99|325.99|331.8|325.8|0
1644523960000|2022-02-10 20:12:40|331.98|325.98|331.97|325.97|331.98|325.98|331.97|325.97|0
1644523970000|2022-02-10 20:12:50|332|326|331.96|325.96|332|326|331.96|325.96|0
1644523980000|2022-02-10 20:13:00|331.93|325.93|331.9|325.9|331.93|325.93|331.89|325.89|0
1644523990000|2022-02-10 20:13:10|331.91|325.91|331.82|325.82|331.91|325.91|331.8|325.8|0
1644524000000|2022-02-10 20:13:20|331.83|325.83|331.83|325.83|331.83|325.83|331.83|325.83|0
1644524010000|2022-02-10 20:13:30|331.86|325.86|331.92|325.92|331.93|325.93|331.86|325.86|0
1644524020000|2022-02-10 20:13:40|331.94|325.94|331.95|325.95|331.95|325.95|331.91|325.91|0
1644524030000|2022-02-10 20:13:50|331.94|325.94|331.88|325.88|331.94|325.94|331.88|325.88|0
1644524040000|2022-02-10 20:14:00|332.01|326.01|331.99|325.99|332.01|326.01|331.99|325.99|0
1644524050000|2022-02-10 20:14:10|331.97|325.97|331.97|325.97|331.97|325.97|331.97|325.97|0
1644524060000|2022-02-10 20:14:20|331.96|325.96|331.89|325.89|331.96|325.96|331.88|325.88|0
1644524070000|2022-02-10 20:14:30|331.9|325.9|331.9|325.9|331.9|325.9|331.89|325.89|0
1644524080000|2022-02-10 20:14:40|331.92|325.92|331.93|325.93|331.93|325.93|331.9|325.9|0
1644524090000|2022-02-10 20:14:50|331.92|325.92|331.9|325.9|331.92|325.92|331.89|325.89|0
1644524100000|2022-02-10 20:15:00|331.92|325.92|331.86|325.86|331.92|325.92|331.84|325.84|0
1644524110000|2022-02-10 20:15:10|331.87|325.87|331.88|325.88|331.88|325.88|331.86|325.86|0
1644524120000|2022-02-10 20:15:20|331.92|325.92|331.91|325.91|331.93|325.93|331.91|325.91|0
1644524130000|2022-02-10 20:15:30|331.92|325.92|331.92|325.92|331.92|325.92|331.92|325.92|0
1644524140000|2022-02-10 20:15:40|331.91|325.91|331.89|325.89|331.91|325.91|331.89|325.89|0
1644524150000|2022-02-10 20:15:50|331.99|325.99|332.4|326.4|332.4|326.4|331.99|325.99|0
1644524160000|2022-02-10 20:16:00|332.37|326.37|332.35|326.35|332.4|326.4|332.3|326.3|0
1644524170000|2022-02-10 20:16:10|332.33|326.33|332.23|326.23|332.33|326.33|332.22|326.22|0
1644524180000|2022-02-10 20:16:20|332.24|326.24|332.2|326.2|332.24|326.24|332.2|326.2|0
1644524190000|2022-02-10 20:16:30|332.19|326.19|332.18|326.18|332.19|326.19|332.17|326.17|0
1644524200000|2022-02-10 20:16:40|332.17|326.17|332.15|326.15|332.17|326.17|332.15|326.15|0
1644524210000|2022-02-10 20:16:50|332.14|326.14|332.29|326.29|332.29|326.29|332.14|326.14|0
1644524220000|2022-02-10 20:17:00|332.34|326.34|332.34|326.34|332.34|326.34|332.34|326.34|0
1644524230000|2022-02-10 20:17:10|332.35|326.35|332.37|326.37|332.48|326.48|332.35|326.35|0
1644524240000|2022-02-10 20:17:20|332.32|326.32|332.2|326.2|332.32|326.32|332.2|326.2|0
1644524250000|2022-02-10 20:17:30|332.19|326.19|332.19|326.19|332.19|326.19|332.19|326.19|0
1644524260000|2022-02-10 20:17:40|332.15|326.15|332.16|326.16|332.16|326.16|332.15|326.15|0
1644524270000|2022-02-10 20:17:50|332.24|326.24|332.22|326.22|332.26|326.26|332.22|326.22|0
1644524280000|2022-02-10 20:18:00|332.2|326.2|332.15|326.15|332.2|326.2|332.15|326.15|0
1644524290000|2022-02-10 20:18:10|332.14|326.14|332.14|326.14|332.14|326.14|332.12|326.12|0
1644524300000|2022-02-10 20:18:20|332.15|326.15|332.15|326.15|332.15|326.15|332.13|326.13|0
1644524310000|2022-02-10 20:18:30|332.09|326.09|332.1|326.1|332.1|326.1|332.09|326.09|0
1644524320000|2022-02-10 20:18:40|332.09|326.09|332|326|332.09|326.09|332|326|0
1644524330000|2022-02-10 20:18:50|331.96|325.96|331.61|325.61|331.97|325.97|331.61|325.61|0
1644524340000|2022-02-10 20:19:00|331.62|325.62|331.62|325.62|331.67|325.67|331.6|325.6|0
1644524350000|2022-02-10 20:19:10|331.61|325.61|331.6|325.6|331.61|325.61|331.6|325.6|0
1644524360000|2022-02-10 20:19:20|331.5|325.5|331.47|325.47|331.52|325.52|331.4|325.4|0
1644524370000|2022-02-10 20:19:30|331.48|325.48|331.48|325.48|331.48|325.48|331.47|325.47|0
1644524380000|2022-02-10 20:19:40|331.49|325.49|331.45|325.45|331.49|325.49|331.45|325.45|0
1644524390000|2022-02-10 20:19:50|331.5|325.5|331.51|325.51|331.51|325.51|331.5|325.5|0
1644524400000|2022-02-10 20:20:00|331.52|325.52|331.44|325.44|331.52|325.52|331.44|325.44|0
1644524410000|2022-02-10 20:20:10|331.48|325.48|331.63|325.63|331.63|325.63|331.48|325.48|0
1644524420000|2022-02-10 20:20:20|331.62|325.62|331.82|325.82|331.82|325.82|331.62|325.62|0
1644524430000|2022-02-10 20:20:30|331.83|325.83|331.81|325.81|331.85|325.85|331.81|325.81|0
1644524440000|2022-02-10 20:20:40|331.78|325.78|331.75|325.75|331.78|325.78|331.74|325.74|0
1644524450000|2022-02-10 20:20:50|331.7|325.7|331.59|325.59|331.7|325.7|331.59|325.59|0
1644524460000|2022-02-10 20:21:00|331.6|325.6|331.51|325.51|331.6|325.6|331.51|325.51|0
1644524470000|2022-02-10 20:21:10|331.54|325.54|331.55|325.55|331.55|325.55|331.51|325.51|0
1644524480000|2022-02-10 20:21:20|331.57|325.57|331.62|325.62|331.62|325.62|331.54|325.54|0
1644524490000|2022-02-10 20:21:30|331.56|325.56|331.5|325.5|331.56|325.56|331.5|325.5|0
1644524500000|2022-02-10 20:21:40|331.49|325.49|331.49|325.49|331.49|325.49|331.49|325.49|0
1644524510000|2022-02-10 20:21:50|331.48|325.48|331.52|325.52|331.52|325.52|331.48|325.48|0
1644524520000|2022-02-10 20:22:00|331.51|325.51|331.38|325.38|331.51|325.51|331.38|325.38|0
1644524530000|2022-02-10 20:22:10|331.37|325.37|331.37|325.37|331.38|325.38|331.36|325.36|0
1644524540000|2022-02-10 20:22:20|331.38|325.38|331.39|325.39|331.41|325.41|331.37|325.37|0
1644524550000|2022-02-10 20:22:30|331.29|325.29|331.25|325.25|331.29|325.29|331.25|325.25|0
1644524560000|2022-02-10 20:22:40|331.26|325.26|331.27|325.27|331.27|325.27|331.26|325.26|0
1644524570000|2022-02-10 20:22:50|331.24|325.24|331.17|325.17|331.24|325.24|331.17|325.17|0
1644524580000|2022-02-10 20:23:00|331.19|325.19|331.22|325.22|331.3|325.3|331.19|325.19|0
1644524590000|2022-02-10 20:23:10|331.24|325.24|331.24|325.24|331.24|325.24|331.24|325.24|0
1644524600000|2022-02-10 20:23:20|331.2|325.2|331.14|325.14|331.2|325.2|331.14|325.14|0
1644524610000|2022-02-10 20:23:30|331.1|325.1|331.07|325.07|331.13|325.13|331.06|325.06|0
1644524620000|2022-02-10 20:23:40|331.06|325.06|331.06|325.06|331.06|325.06|331.06|325.06|0
1644524630000|2022-02-10 20:23:50|331.04|325.04|331|325|331.04|325.04|331|325|0
1644524640000|2022-02-10 20:24:00|331.04|325.04|331.07|325.07|331.07|325.07|331.04|325.04|0
1644524650000|2022-02-10 20:24:10|331.06|325.06|331.02|325.02|331.08|325.08|331.02|325.02|0
1644524660000|2022-02-10 20:24:20|331.03|325.03|331.09|325.09|331.1|325.1|331.03|325.03|0
1644524670000|2022-02-10 20:24:30|331.12|325.12|331.13|325.13|331.13|325.13|331.12|325.12|0
1644524680000|2022-02-10 20:24:40|331.15|325.15|331.15|325.15|331.15|325.15|331.14|325.14|0
1644524690000|2022-02-10 20:24:50|331.17|325.17|331.3|325.3|331.31|325.31|331.17|325.17|0
1644524700000|2022-02-10 20:25:00|331.35|325.35|331.41|325.41|331.42|325.42|331.35|325.35|0
1644524710000|2022-02-10 20:25:10|331.42|325.42|331.44|325.44|331.44|325.44|331.4|325.4|0
1644524720000|2022-02-10 20:25:20|331.45|325.45|331.46|325.46|331.46|325.46|331.44|325.44|0
1644524730000|2022-02-10 20:25:30|331.48|325.48|331.41|325.41|331.48|325.48|331.41|325.41|0
1644524740000|2022-02-10 20:25:40|331.39|325.39|331.35|325.35|331.39|325.39|331.35|325.35|0
1644524750000|2022-02-10 20:25:50|331.36|325.36|331.46|325.46|331.46|325.46|331.36|325.36|0
1644524760000|2022-02-10 20:26:00|331.49|325.49|331.48|325.48|331.51|325.51|331.48|325.48|0
1644524770000|2022-02-10 20:26:10|331.5|325.5|331.49|325.49|331.5|325.5|331.49|325.49|0
1644524780000|2022-02-10 20:26:20|331.45|325.45|331.45|325.45|331.47|325.47|331.44|325.44|0
1644524790000|2022-02-10 20:26:30|331.44|325.44|331.24|325.24|331.44|325.44|331.24|325.24|0
1644524800000|2022-02-10 20:26:40|331.25|325.25|331.4|325.4|331.4|325.4|331.25|325.25|0
1644524810000|2022-02-10 20:26:50|331.39|325.39|331.38|325.38|331.4|325.4|331.38|325.38|0
1644524820000|2022-02-10 20:27:00|331.41|325.41|331.45|325.45|331.46|325.46|331.41|325.41|0
1644524830000|2022-02-10 20:27:10|331.46|325.46|331.56|325.56|331.56|325.56|331.46|325.46|0
1644524840000|2022-02-10 20:27:20|331.57|325.57|331.66|325.66|331.66|325.66|331.57|325.57|0
1644524850000|2022-02-10 20:27:30|331.68|325.68|331.68|325.68|331.69|325.69|331.67|325.67|0
1644524860000|2022-02-10 20:27:40|331.69|325.69|331.83|325.83|331.83|325.83|331.69|325.69|0
1644524870000|2022-02-10 20:27:50|331.87|325.87|331.95|325.95|331.95|325.95|331.84|325.84|0
1644524880000|2022-02-10 20:28:00|331.9|325.9|332.01|326.01|332.01|326.01|331.9|325.9|0
1644524890000|2022-02-10 20:28:10|331.98|325.98|332.01|326.01|332.01|326.01|331.93|325.93|0
1644524900000|2022-02-10 20:28:20|332.02|326.02|332.03|326.03|332.04|326.04|332.02|326.02|0
1644524920000|2022-02-10 20:28:40|332.02|326.02|332.03|326.03|332.03|326.03|332.02|326.02|0
1644524930000|2022-02-10 20:28:50|332.02|326.02|332.02|326.02|332.03|326.03|332.02|326.02|0
1644524940000|2022-02-10 20:29:00|332.04|326.04|332.07|326.07|332.08|326.08|332.04|326.04|0
1644524950000|2022-02-10 20:29:10|332.06|326.06|332.03|326.03|332.06|326.06|332.01|326.01|0
1644524960000|2022-02-10 20:29:20|332.01|326.01|331.99|325.99|332.03|326.03|331.98|325.98|0
1644524970000|2022-02-10 20:29:30|331.94|325.94|332|326|332.01|326.01|331.94|325.94|0
1644524980000|2022-02-10 20:29:40|332.08|326.08|332.08|326.08|332.08|326.08|332.07|326.07|0
1644524990000|2022-02-10 20:29:50|332.07|326.07|331.9|325.9|332.07|326.07|331.9|325.9|0
1644525000000|2022-02-10 20:30:00|331.88|325.88|331.82|325.82|331.88|325.88|331.81|325.81|0
1644525010000|2022-02-10 20:30:10|331.81|325.81|331.72|325.72|331.81|325.81|331.72|325.72|0
1644525020000|2022-02-10 20:30:20|331.76|325.76|331.72|325.72|331.76|325.76|331.7|325.7|0
1644525030000|2022-02-10 20:30:30|331.77|325.77|331.77|325.77|331.77|325.77|331.77|325.77|0
1644525040000|2022-02-10 20:30:40|331.76|325.76|331.7|325.7|331.76|325.76|331.7|325.7|0
1644525050000|2022-02-10 20:30:50|331.69|325.69|331.77|325.77|331.78|325.78|331.69|325.69|0
1644525060000|2022-02-10 20:31:00|331.78|325.78|331.78|325.78|331.81|325.81|331.78|325.78|0
1644525070000|2022-02-10 20:31:10|331.81|325.81|331.76|325.76|331.81|325.81|331.76|325.76|0
1644525080000|2022-02-10 20:31:20|331.77|325.77|331.77|325.77|331.77|325.77|331.76|325.76|0
1644525090000|2022-02-10 20:31:30|331.58|325.58|331.57|325.57|331.58|325.58|331.57|325.57|0
1644525100000|2022-02-10 20:31:40|331.56|325.56|331.41|325.41|331.56|325.56|331.41|325.41|0
1644525110000|2022-02-10 20:31:50|331.36|325.36|331.33|325.33|331.36|325.36|331.33|325.33|0
1644525120000|2022-02-10 20:32:00|331.32|325.32|331.32|325.32|331.34|325.34|331.25|325.25|0
1644525140000|2022-02-10 20:32:20|331.26|325.26|331.28|325.28|331.36|325.36|331.22|325.22|0
1644525150000|2022-02-10 20:32:30|331.29|325.29|331.21|325.21|331.29|325.29|331.2|325.2|0
1644525160000|2022-02-10 20:32:40|331.2|325.2|331.14|325.14|331.2|325.2|331.14|325.14|0
1644525170000|2022-02-10 20:32:50|331.18|325.18|331.21|325.21|331.22|325.22|331.17|325.17|0
1644525180000|2022-02-10 20:33:00|331.18|325.18|331.17|325.17|331.19|325.19|331.16|325.16|0
1644525190000|2022-02-10 20:33:10|331.14|325.14|331.07|325.07|331.14|325.14|331.07|325.07|0
1644525200000|2022-02-10 20:33:20|331.06|325.06|331.17|325.17|331.17|325.17|331.06|325.06|0
1644525210000|2022-02-10 20:33:30|331.18|325.18|331.17|325.17|331.2|325.2|331.17|325.17|0
1644525220000|2022-02-10 20:33:40|331.16|325.16|331.15|325.15|331.16|325.16|331.15|325.15|0
1644525230000|2022-02-10 20:33:50|331.13|325.13|330.99|324.99|331.13|325.13|330.99|324.99|0
1644525240000|2022-02-10 20:34:00|330.98|324.98|330.95|324.95|330.98|324.98|330.95|324.95|0
1644525250000|2022-02-10 20:34:10|330.93|324.93|330.95|324.95|330.96|324.96|330.92|324.92|0
1644525260000|2022-02-10 20:34:20|330.91|324.91|330.53|324.53|330.91|324.91|330.52|324.52|0
1644525270000|2022-02-10 20:34:30|330.4|324.4|330.09|324.09|330.4|324.4|330.09|324.09|0
1644525280000|2022-02-10 20:34:40|330.04|324.04|329.96|323.96|330.04|324.04|329.95|323.95|0
1644525290000|2022-02-10 20:34:50|329.94|323.94|329.89|323.89|329.94|323.94|329.86|323.86|0
1644525300000|2022-02-10 20:35:00|329.86|323.86|329.81|323.81|329.87|323.87|329.81|323.81|0
1644525310000|2022-02-10 20:35:10|329.82|323.82|329.76|323.76|329.82|323.82|329.76|323.76|0
1644525320000|2022-02-10 20:35:20|329.73|323.73|329.96|323.96|329.96|323.96|329.73|323.73|0
1644525330000|2022-02-10 20:35:30|329.97|323.97|329.97|323.97|329.97|323.97|329.97|323.97|0
1644525340000|2022-02-10 20:35:40|329.96|323.96|330.23|324.23|330.26|324.26|329.96|323.96|0
1644525350000|2022-02-10 20:35:50|330.22|324.22|330.22|324.22|330.22|324.22|330.22|324.22|0
1644525370000|2022-02-10 20:36:10|330.21|324.21|330.14|324.14|330.21|324.21|330.14|324.14|0
1644525390000|2022-02-10 20:36:30|330.15|324.15|330.17|324.17|330.19|324.19|330.15|324.15|0
1644525400000|2022-02-10 20:36:40|330.12|324.12|330.12|324.12|330.12|324.12|330.11|324.11|0
1644525410000|2022-02-10 20:36:50|330.07|324.07|329.99|323.99|330.08|324.08|329.99|323.99|0
1644525420000|2022-02-10 20:37:00|330.04|324.04|330.06|324.06|330.07|324.07|330.04|324.04|0
1644525430000|2022-02-10 20:37:10|330.07|324.07|330.11|324.11|330.12|324.12|330.07|324.07|0
1644525440000|2022-02-10 20:37:20|330.22|324.22|330.31|324.31|330.31|324.31|330.21|324.21|0
1644525450000|2022-02-10 20:37:30|330.3|324.3|330.42|324.42|330.42|324.42|330.3|324.3|0
1644525460000|2022-02-10 20:37:40|330.45|324.45|330.6|324.6|330.6|324.6|330.45|324.45|0
1644525470000|2022-02-10 20:37:50|330.59|324.59|330.58|324.58|330.6|324.6|330.56|324.56|0
1644525480000|2022-02-10 20:38:00|330.56|324.56|330.64|324.64|330.64|324.64|330.56|324.56|0
1644525490000|2022-02-10 20:38:10|330.7|324.7|330.73|324.73|330.73|324.73|330.7|324.7|0
1644525500000|2022-02-10 20:38:20|330.72|324.72|330.72|324.72|330.73|324.73|330.72|324.72|0
1644525510000|2022-02-10 20:38:30|330.71|324.71|330.73|324.73|330.73|324.73|330.71|324.71|0
1644525520000|2022-02-10 20:38:40|330.76|324.76|330.76|324.76|330.76|324.76|330.75|324.75|0
1644525530000|2022-02-10 20:38:50|330.77|324.77|330.76|324.76|330.77|324.77|330.76|324.76|0
1644525540000|2022-02-10 20:39:00|330.75|324.75|330.67|324.67|330.75|324.75|330.66|324.66|0
1644525550000|2022-02-10 20:39:10|330.68|324.68|330.69|324.69|330.69|324.69|330.67|324.67|0
1644525560000|2022-02-10 20:39:20|330.65|324.65|330.56|324.56|330.66|324.66|330.55|324.55|0
1644525570000|2022-02-10 20:39:30|330.53|324.53|330.52|324.52|330.54|324.54|330.52|324.52|0
1644525580000|2022-02-10 20:39:40|330.53|324.53|330.48|324.48|330.53|324.53|330.45|324.45|0
1644525590000|2022-02-10 20:39:50|330.49|324.49|330.55|324.55|330.56|324.56|330.49|324.49|0
1644525600000|2022-02-10 20:40:00|330.57|324.57|330.53|324.53|330.57|324.57|330.53|324.53|0
1644525610000|2022-02-10 20:40:10|330.51|324.51|330.3|324.3|330.51|324.51|330.3|324.3|0
1644525620000|2022-02-10 20:40:20|330.35|324.35|330.58|324.58|330.6|324.6|330.35|324.35|0
1644525630000|2022-02-10 20:40:30|330.59|324.59|330.61|324.61|330.63|324.63|330.59|324.59|0
1644525640000|2022-02-10 20:40:40|330.56|324.56|330.55|324.55|330.56|324.56|330.55|324.55|0
1644525650000|2022-02-10 20:40:50|330.5|324.5|330.24|324.24|330.5|324.5|330.23|324.23|0
1644525660000|2022-02-10 20:41:00|330.19|324.19|330.29|324.29|330.3|324.3|330.18|324.18|0
1644525670000|2022-02-10 20:41:10|330.35|324.35|330.4|324.4|330.4|324.4|330.35|324.35|0
1644525680000|2022-02-10 20:41:20|330.35|324.35|330.33|324.33|330.35|324.35|330.33|324.33|0
1644525690000|2022-02-10 20:41:30|330.16|324.16|329.95|323.95|330.16|324.16|329.92|323.92|0
1644525700000|2022-02-10 20:41:40|329.86|323.86|329.78|323.78|329.86|323.86|329.74|323.74|0
1644525710000|2022-02-10 20:41:50|329.76|323.76|329.72|323.72|329.76|323.76|329.72|323.72|0
1644525720000|2022-02-10 20:42:00|329.7|323.7|329.59|323.59|329.7|323.7|329.56|323.56|0
1644525730000|2022-02-10 20:42:10|329.56|323.56|329.49|323.49|329.56|323.56|329.48|323.48|0
1644525740000|2022-02-10 20:42:20|329.5|323.5|329.47|323.47|329.53|323.53|329.43|323.43|0
1644525750000|2022-02-10 20:42:30|329.37|323.37|329.28|323.28|329.37|323.37|329.21|323.21|0
1644525760000|2022-02-10 20:42:40|329.25|323.25|329.22|323.22|329.26|323.26|329.22|323.22|0
1644525770000|2022-02-10 20:42:50|329.16|323.16|329.19|323.19|329.23|323.23|329.16|323.16|0
1644525780000|2022-02-10 20:43:00|329.07|323.07|328.96|322.96|329.07|323.07|328.96|322.96|0
1644525790000|2022-02-10 20:43:10|328.95|322.95|328.57|322.57|328.95|322.95|328.57|322.57|0
1644525800000|2022-02-10 20:43:20|328.58|322.58|328.51|322.51|328.58|322.58|328.51|322.51|0
1644525810000|2022-02-10 20:43:30|328.49|322.49|328.45|322.45|328.51|322.51|328.44|322.44|0
1644525820000|2022-02-10 20:43:40|328.46|322.46|328.55|322.55|328.55|322.55|328.46|322.46|0
1644525830000|2022-02-10 20:43:50|328.62|322.62|328.89|322.89|328.89|322.89|328.62|322.62|0
1644525840000|2022-02-10 20:44:00|328.85|322.85|329.13|323.13|329.13|323.13|328.84|322.84|0
1644525850000|2022-02-10 20:44:10|329.12|323.12|328.99|322.99|329.13|323.13|328.99|322.99|0
1644525860000|2022-02-10 20:44:20|329.04|323.04|329.04|323.04|329.11|323.11|329.04|323.04|0
1644525870000|2022-02-10 20:44:30|328.96|322.96|328.86|322.86|328.96|322.96|328.86|322.86|0
1644525880000|2022-02-10 20:44:40|328.83|322.83|328.57|322.57|328.83|322.83|328.57|322.57|0
1644525890000|2022-02-10 20:44:50|328.56|322.56|328.47|322.47|328.56|322.56|328.47|322.47|0
1644525900000|2022-02-10 20:45:00|328.42|322.42|328.35|322.35|328.42|322.42|328.28|322.28|0
1644525910000|2022-02-10 20:45:10|328.34|322.34|328.43|322.43|328.43|322.43|328.33|322.33|0
1644525920000|2022-02-10 20:45:20|328.42|322.42|328.48|322.48|328.5|322.5|328.4|322.4|0
1644525930000|2022-02-10 20:45:30|328.54|322.54|328.46|322.46|328.54|322.54|328.45|322.45|0
1644525940000|2022-02-10 20:45:40|328.33|322.33|328.1|322.1|328.33|322.33|328.1|322.1|0
1644525950000|2022-02-10 20:45:50|328.09|322.09|328.01|322.01|328.1|322.1|328.01|322.01|0
1644525960000|2022-02-10 20:46:00|327.99|321.99|327.77|321.77|327.99|321.99|327.77|321.77|0
1644525970000|2022-02-10 20:46:10|327.59|321.59|327.46|321.46|327.59|321.59|327.4|321.4|0
1644525980000|2022-02-10 20:46:20|327.43|321.43|327.43|321.43|327.45|321.45|327.41|321.41|0
1644525990000|2022-02-10 20:46:30|327.37|321.37|327.39|321.39|327.39|321.39|327.35|321.35|0
1644526000000|2022-02-10 20:46:40|327.28|321.28|327.1|321.1|327.28|321.28|327.1|321.1|0
1644526010000|2022-02-10 20:46:50|327.04|321.04|326.78|320.78|327.05|321.05|326.78|320.78|0
1644526020000|2022-02-10 20:47:00|326.77|320.77|326.5|320.5|326.77|320.77|326.49|320.49|0
1644526030000|2022-02-10 20:47:10|326.47|320.47|326.1|320.1|326.47|320.47|326.1|320.1|0
1644526040000|2022-02-10 20:47:20|326.04|320.04|325.98|319.98|326.07|320.07|325.98|319.98|0
1644526050000|2022-02-10 20:47:30|326.05|320.05|325.89|319.89|326.06|320.06|325.89|319.89|0
1644526060000|2022-02-10 20:47:40|325.9|319.9|325.99|319.99|325.99|319.99|325.9|319.9|0
1644526070000|2022-02-10 20:47:50|326.03|320.03|325.94|319.94|326.03|320.03|325.94|319.94|0
1644526080000|2022-02-10 20:48:00|325.99|319.99|325.86|319.86|325.99|319.99|325.85|319.85|0
1644526090000|2022-02-10 20:48:10|325.84|319.84|325.78|319.78|325.84|319.84|325.76|319.76|0
1644526100000|2022-02-10 20:48:20|325.75|319.75|325.84|319.84|325.84|319.84|325.75|319.75|0
1644526110000|2022-02-10 20:48:30|325.77|319.77|325.69|319.69|325.78|319.78|325.69|319.69|0
1644526120000|2022-02-10 20:48:40|325.63|319.63|325.6|319.6|325.63|319.63|325.59|319.59|0
1644526130000|2022-02-10 20:48:50|325.45|319.45|325.77|319.77|325.78|319.78|325.41|319.41|0
1644526140000|2022-02-10 20:49:00|325.76|319.76|325.73|319.73|325.77|319.77|325.7|319.7|0
1644526150000|2022-02-10 20:49:10|325.72|319.72|325.32|319.32|325.72|319.72|325.32|319.32|0
1644526160000|2022-02-10 20:49:20|325.37|319.37|325.17|319.17|325.37|319.37|325.17|319.17|0
1644526170000|2022-02-10 20:49:30|325.25|319.25|325.09|319.09|325.26|319.26|325.09|319.09|0
1644526180000|2022-02-10 20:49:40|325.1|319.1|325.14|319.14|325.14|319.14|325.01|319.01|0
1644526190000|2022-02-10 20:49:50|325.15|319.15|325.02|319.02|325.15|319.15|325.01|319.01|0
1644526200000|2022-02-10 20:50:00|324.92|318.92|324.98|318.98|325.11|319.11|324.92|318.92|0
1644526210000|2022-02-10 20:50:10|324.99|318.99|324.93|318.93|324.99|318.99|324.87|318.87|0
1644526220000|2022-02-10 20:50:20|324.88|318.88|324.85|318.85|324.9|318.9|324.85|318.85|0
1644526230000|2022-02-10 20:50:30|324.84|318.84|324.83|318.83|324.85|318.85|324.83|318.83|0
1644526240000|2022-02-10 20:50:40|324.64|318.64|324.65|318.65|324.71|318.71|324.62|318.62|0
1644526250000|2022-02-10 20:50:50|324.87|318.87|324.96|318.96|324.96|318.96|324.87|318.87|0
1644526260000|2022-02-10 20:51:00|324.91|318.91|325.12|319.12|325.12|319.12|324.83|318.83|0
1644526270000|2022-02-10 20:51:10|325.14|319.14|325.24|319.24|325.24|319.24|325.13|319.13|0
1644526280000|2022-02-10 20:51:20|325.26|319.26|325.41|319.41|325.41|319.41|325.25|319.25|0
1644526290000|2022-02-10 20:51:30|325.43|319.43|325.46|319.46|325.46|319.46|325.37|319.37|0
1644526300000|2022-02-10 20:51:40|325.45|319.45|325.79|319.79|325.79|319.79|325.45|319.45|0
1644526310000|2022-02-10 20:51:50|325.83|319.83|325.84|319.84|325.86|319.86|325.81|319.81|0
1644526320000|2022-02-10 20:52:00|325.85|319.85|325.89|319.89|325.91|319.91|325.7|319.7|0
1644526330000|2022-02-10 20:52:10|325.9|319.9|325.99|319.99|326.15|320.15|325.86|319.86|0
1644526340000|2022-02-10 20:52:20|326.05|320.05|326.17|320.17|326.17|320.17|326.05|320.05|0
1644526350000|2022-02-10 20:52:30|326.2|320.2|326.42|320.42|326.42|320.42|326.2|320.2|0
1644526360000|2022-02-10 20:52:40|326.41|320.41|326.51|320.51|326.56|320.56|326.41|320.41|0
1644526370000|2022-02-10 20:52:50|326.58|320.58|326.64|320.64|326.64|320.64|326.47|320.47|0
1644526380000|2022-02-10 20:53:00|326.66|320.66|326.45|320.45|326.66|320.66|326.45|320.45|0
1644526390000|2022-02-10 20:53:10|326.46|320.46|326.59|320.59|326.59|320.59|326.35|320.35|0
1644526400000|2022-02-10 20:53:20|326.63|320.63|326.58|320.58|326.67|320.67|326.58|320.58|0
1644526410000|2022-02-10 20:53:30|326.63|320.63|326.63|320.63|326.68|320.68|326.63|320.63|0
1644526420000|2022-02-10 20:53:40|326.61|320.61|326.8|320.8|326.8|320.8|326.61|320.61|0
1644526430000|2022-02-10 20:53:50|326.83|320.83|326.82|320.82|326.87|320.87|326.79|320.79|0
1644526440000|2022-02-10 20:54:00|326.78|320.78|327.11|321.11|327.11|321.11|326.78|320.78|0
1644526450000|2022-02-10 20:54:10|327.1|321.1|327.19|321.19|327.19|321.19|327.1|321.1|0
1644526460000|2022-02-10 20:54:20|327.14|321.14|327.11|321.11|327.15|321.15|327.09|321.09|0
1644526470000|2022-02-10 20:54:30|327.17|321.17|326.84|320.84|327.17|321.17|326.84|320.84|0
1644526480000|2022-02-10 20:54:40|326.83|320.83|327.02|321.02|327.03|321.03|326.83|320.83|0
1644526490000|2022-02-10 20:54:50|327.05|321.05|327.08|321.08|327.09|321.09|327.04|321.04|0
1644526500000|2022-02-10 20:55:00|327.07|321.07|327.04|321.04|327.07|321.07|327.04|321.04|0
1644526510000|2022-02-10 20:55:10|327.09|321.09|327.11|321.11|327.11|321.11|327.07|321.07|0
1644526520000|2022-02-10 20:55:20|327.19|321.19|326.85|320.85|327.19|321.19|326.8|320.8|0
1644526530000|2022-02-10 20:55:30|326.84|320.84|326.83|320.83|326.84|320.84|326.83|320.83|0
1644526540000|2022-02-10 20:55:40|326.82|320.82|326.74|320.74|326.82|320.82|326.49|320.49|0
1644526550000|2022-02-10 20:55:50|326.76|320.76|326.72|320.72|326.76|320.76|326.69|320.69|0
1644526560000|2022-02-10 20:56:00|326.73|320.73|326.77|320.77|326.79|320.79|326.73|320.73|0
1644526570000|2022-02-10 20:56:10|326.7|320.7|326.63|320.63|326.72|320.72|326.61|320.61|0
1644526690000|2022-02-10 20:58:10|325.01|319.01|325.01|319.01|325.01|319.01|325.01|319.01|0
1644526700000|2022-02-10 20:58:20|324.94|318.94|325.09|319.09|325.17|319.17|324.94|318.94|0
1644526710000|2022-02-10 20:58:30|325.11|319.11|325.05|319.05|325.19|319.19|325.05|319.05|0
1644526720000|2022-02-10 20:58:40|324.98|318.98|325.44|319.44|325.44|319.44|324.98|318.98|0
1644526730000|2022-02-10 20:58:50|325.57|319.57|325.72|319.72|325.74|319.74|325.35|319.35|0
1644526740000|2022-02-10 20:59:00|325.67|319.67|325.36|319.36|325.67|319.67|325.19|319.19|0
1644526750000|2022-02-10 20:59:10|325.59|319.59|325.26|319.26|325.85|319.85|325.26|319.26|0
1644526760000|2022-02-10 20:59:20|325.27|319.27|325.14|319.14|325.58|319.58|325.04|319.04|0
1644526770000|2022-02-10 20:59:30|325.53|319.53|325.81|319.81|325.81|319.81|324.91|318.91|0
1644526780000|2022-02-10 20:59:40|325.79|319.79|325.82|319.82|326.19|320.19|325.75|319.75|0
1644526790000|2022-02-10 20:59:50|325.3|319.3|324.8|318.8|325.89|319.89|324.8|318.8|0
1644589990000|2022-02-11 14:33:10|327.46|321.46|327.69|321.69|327.69|321.69|327.4|321.4|0
1644590000000|2022-02-11 14:33:20|327.75|321.75|328.16|322.16|328.16|322.16|327.75|321.75|0
1644590010000|2022-02-11 14:33:30|328.18|322.18|328.61|322.61|328.61|322.61|328.18|322.18|0
1644590020000|2022-02-11 14:33:40|328.71|322.71|328.6|322.6|328.71|322.71|328.6|322.6|0
1644590030000|2022-02-11 14:33:50|328.65|322.65|328.38|322.38|328.65|322.65|328.38|322.38|0
1644590040000|2022-02-11 14:34:00|328.37|322.37|328.52|322.52|328.52|322.52|328.36|322.36|0
1644590050000|2022-02-11 14:34:10|328.46|322.46|328.35|322.35|328.46|322.46|328.3|322.3|0
1644590060000|2022-02-11 14:34:20|328.34|322.34|328.39|322.39|328.56|322.56|328.34|322.34|0
1644590070000|2022-02-11 14:34:30|328.27|322.27|328.08|322.08|328.27|322.27|328.08|322.08|0
1644590080000|2022-02-11 14:34:40|328.07|322.07|328.3|322.3|328.32|322.32|328.04|322.04|0
1644590090000|2022-02-11 14:34:50|328.31|322.31|328.5|322.5|328.51|322.51|328.2|322.2|0
1644590100000|2022-02-11 14:35:00|328.41|322.41|328.56|322.56|328.68|322.68|328.22|322.22|0
1644590110000|2022-02-11 14:35:10|328.55|322.55|328.27|322.27|328.55|322.55|328.27|322.27|0
1644590120000|2022-02-11 14:35:20|328.39|322.39|328.39|322.39|328.43|322.43|328.39|322.39|0
1644590130000|2022-02-11 14:35:30|328.34|322.34|327.94|321.94|328.39|322.39|327.94|321.94|0
1644590140000|2022-02-11 14:35:40|327.96|321.96|327.77|321.77|327.96|321.96|327.77|321.77|0
1644590150000|2022-02-11 14:35:50|327.81|321.81|328.26|322.26|328.26|322.26|327.78|321.78|0
1644590160000|2022-02-11 14:36:00|328.24|322.24|328.23|322.23|328.24|322.24|328.2|322.2|0
1644590170000|2022-02-11 14:36:10|328.26|322.26|328.12|322.12|328.26|322.26|328.12|322.12|0
1644590180000|2022-02-11 14:36:20|328.13|322.13|327.88|321.88|328.13|322.13|327.88|321.88|0
1644590190000|2022-02-11 14:36:30|327.87|321.87|327.89|321.89|327.89|321.89|327.83|321.83|0
1644590200000|2022-02-11 14:36:40|327.83|321.83|327.93|321.93|327.95|321.95|327.83|321.83|0
1644590210000|2022-02-11 14:36:50|327.91|321.91|327.98|321.98|327.98|321.98|327.89|321.89|0
1644590220000|2022-02-11 14:37:00|328.02|322.02|328.33|322.33|328.33|322.33|328.02|322.02|0
1644590230000|2022-02-11 14:37:10|328.34|322.34|328.6|322.6|328.79|322.79|328.34|322.34|0
1644590240000|2022-02-11 14:37:20|328.58|322.58|328.46|322.46|328.58|322.58|328.31|322.31|0
1644590250000|2022-02-11 14:37:30|328.58|322.58|328.67|322.67|328.67|322.67|328.55|322.55|0
1644590260000|2022-02-11 14:37:40|328.66|322.66|328.64|322.64|328.67|322.67|328.64|322.64|0
1644590270000|2022-02-11 14:37:50|328.63|322.63|328.69|322.69|328.71|322.71|328.63|322.63|0
1644590280000|2022-02-11 14:38:00|328.73|322.73|328.94|322.94|328.94|322.94|328.72|322.72|0
1644590290000|2022-02-11 14:38:10|328.97|322.97|328.81|322.81|328.97|322.97|328.77|322.77|0
1644590300000|2022-02-11 14:38:20|328.85|322.85|328.99|322.99|328.99|322.99|328.85|322.85|0
1644590310000|2022-02-11 14:38:30|329.07|323.07|329.34|323.34|329.34|323.34|329.06|323.06|0
1644590320000|2022-02-11 14:38:40|329.33|323.33|329.44|323.44|329.49|323.49|329.24|323.24|0
1644590330000|2022-02-11 14:38:50|329.45|323.45|329.45|323.45|329.45|323.45|329.45|323.45|0
1644590340000|2022-02-11 14:39:00|329.42|323.42|329.46|323.46|329.59|323.59|329.42|323.42|0
1644590350000|2022-02-11 14:39:10|329.51|323.51|329.64|323.64|329.64|323.64|329.51|323.51|0
1644590360000|2022-02-11 14:39:20|329.63|323.63|329.45|323.45|329.63|323.63|329.42|323.42|0
1644590370000|2022-02-11 14:39:30|329.41|323.41|329.4|323.4|329.43|323.43|329.35|323.35|0
1644590380000|2022-02-11 14:39:40|329.43|323.43|329.4|323.4|329.43|323.43|329.39|323.39|0
1644590390000|2022-02-11 14:39:50|329.44|323.44|329.31|323.31|329.44|323.44|329.28|323.28|0
1644590400000|2022-02-11 14:40:00|329.32|323.32|328.97|322.97|329.32|323.32|328.97|322.97|0
1644590410000|2022-02-11 14:40:10|329.06|323.06|329.02|323.02|329.18|323.18|328.91|322.91|0
1644590420000|2022-02-11 14:40:20|329.04|323.04|329.24|323.24|329.26|323.26|329.04|323.04|0
1644590430000|2022-02-11 14:40:30|329.28|323.28|329.52|323.52|329.53|323.53|329.26|323.26|0
1644590440000|2022-02-11 14:40:40|329.46|323.46|329.29|323.29|329.46|323.46|329.26|323.26|0
1644590450000|2022-02-11 14:40:50|329.32|323.32|329.26|323.26|329.37|323.37|329.26|323.26|0
1644590460000|2022-02-11 14:41:00|329.21|323.21|329.14|323.14|329.21|323.21|329.14|323.14|0
1644590470000|2022-02-11 14:41:10|329.12|323.12|329.07|323.07|329.14|323.14|329.04|323.04|0
1644590480000|2022-02-11 14:41:20|329.01|323.01|328.72|322.72|329.01|323.01|328.72|322.72|0
1644590490000|2022-02-11 14:41:30|328.62|322.62|328.6|322.6|328.64|322.64|328.6|322.6|0
1644590500000|2022-02-11 14:41:40|328.54|322.54|328.5|322.5|328.56|322.56|328.49|322.49|0
1644590510000|2022-02-11 14:41:50|328.58|322.58|328.36|322.36|328.58|322.58|328.33|322.33|0
1644590520000|2022-02-11 14:42:00|328.38|322.38|328.5|322.5|328.5|322.5|328.38|322.38|0
1644590530000|2022-02-11 14:42:10|328.57|322.57|328.69|322.69|328.69|322.69|328.56|322.56|0
1644590540000|2022-02-11 14:42:20|328.76|322.76|329.03|323.03|329.07|323.07|328.76|322.76|0
1644590550000|2022-02-11 14:42:30|329.04|323.04|329.11|323.11|329.11|323.11|329.04|323.04|0
1644590560000|2022-02-11 14:42:40|329.16|323.16|328.93|322.93|329.16|323.16|328.93|322.93|0
1644590570000|2022-02-11 14:42:50|328.95|322.95|328.89|322.89|328.96|322.96|328.89|322.89|0
1644590580000|2022-02-11 14:43:00|328.84|322.84|328.56|322.56|328.84|322.84|328.52|322.52|0
1644590590000|2022-02-11 14:43:10|328.57|322.57|328.7|322.7|328.7|322.7|328.57|322.57|0
1644590600000|2022-02-11 14:43:20|328.92|322.92|329.21|323.21|329.21|323.21|328.92|322.92|0
1644590610000|2022-02-11 14:43:30|329.24|323.24|329.47|323.47|329.5|323.5|329.2|323.2|0
1644590620000|2022-02-11 14:43:40|329.46|323.46|329.46|323.46|329.46|323.46|329.43|323.43|0
1644590630000|2022-02-11 14:43:50|329.48|323.48|329.48|323.48|329.49|323.49|329.47|323.47|0
1644590640000|2022-02-11 14:44:00|329.5|323.5|329.6|323.6|329.62|323.62|329.5|323.5|0
1644590650000|2022-02-11 14:44:10|329.57|323.57|329.74|323.74|329.85|323.85|329.57|323.57|0
1644590660000|2022-02-11 14:44:20|329.83|323.83|330.05|324.05|330.06|324.06|329.83|323.83|0
1644590670000|2022-02-11 14:44:30|330|324|330.19|324.19|330.19|324.19|329.97|323.97|0
1644590680000|2022-02-11 14:44:40|330.15|324.15|330.31|324.31|330.36|324.36|330.04|324.04|0
1644590690000|2022-02-11 14:44:50|330.32|324.32|330.22|324.22|330.32|324.32|330.19|324.19|0
1644590700000|2022-02-11 14:45:00|330.28|324.28|330.71|324.71|330.76|324.76|330.28|324.28|0
1644590710000|2022-02-11 14:45:10|330.68|324.68|331.12|325.12|331.12|325.12|330.68|324.68|0
1644590720000|2022-02-11 14:45:20|331.32|325.32|331.45|325.45|331.51|325.51|331.32|325.32|0
1644590730000|2022-02-11 14:45:30|331.44|325.44|331.28|325.28|331.44|325.44|331.25|325.25|0
1644590740000|2022-02-11 14:45:40|331.32|325.32|331.46|325.46|331.46|325.46|331.32|325.32|0
1644590750000|2022-02-11 14:45:50|331.47|325.47|331.68|325.68|331.7|325.7|331.47|325.47|0
1644590760000|2022-02-11 14:46:00|331.7|325.7|331.75|325.75|331.75|325.75|331.68|325.68|0
1644590770000|2022-02-11 14:46:10|331.9|325.9|332.16|326.16|332.16|326.16|331.9|325.9|0
1644590780000|2022-02-11 14:46:20|332.19|326.19|332.89|326.89|332.89|326.89|332.19|326.19|0
1644590790000|2022-02-11 14:46:30|332.96|326.96|332.98|326.98|333.07|327.07|332.93|326.93|0
1644590800000|2022-02-11 14:46:40|333.12|327.12|333.22|327.22|333.22|327.22|333.12|327.12|0
1644590810000|2022-02-11 14:46:50|333.19|327.19|333.18|327.18|333.21|327.21|333.17|327.17|0
1644590820000|2022-02-11 14:47:00|333.19|327.19|333.16|327.16|333.21|327.21|333.08|327.08|0
1644590830000|2022-02-11 14:47:10|333.18|327.18|333.33|327.33|333.33|327.33|333.18|327.18|0
1644590840000|2022-02-11 14:47:20|333.28|327.28|333.3|327.3|333.3|327.3|333.25|327.25|0
1644590850000|2022-02-11 14:47:30|333.36|327.36|333.44|327.44|333.46|327.46|333.33|327.33|0
1644590860000|2022-02-11 14:47:40|333.57|327.57|333.39|327.39|333.63|327.63|333.39|327.39|0
1644590870000|2022-02-11 14:47:50|333.4|327.4|333.36|327.36|333.44|327.44|333.36|327.36|0
1644590880000|2022-02-11 14:48:00|333.38|327.38|333.51|327.51|333.57|327.57|333.38|327.38|0
1644590890000|2022-02-11 14:48:10|333.49|327.49|333.58|327.58|333.62|327.62|333.49|327.49|0
1644590900000|2022-02-11 14:48:20|333.55|327.55|333.49|327.49|333.56|327.56|333.42|327.42|0
1644590910000|2022-02-11 14:48:30|333.5|327.5|333.55|327.55|333.55|327.55|333.42|327.42|0
1644590920000|2022-02-11 14:48:40|333.64|327.64|333.65|327.65|333.76|327.76|333.64|327.64|0
1644590930000|2022-02-11 14:48:50|333.64|327.64|333.61|327.61|333.65|327.65|333.61|327.61|0
1644590940000|2022-02-11 14:49:00|333.55|327.55|333.51|327.51|333.67|327.67|333.51|327.51|0
1644590950000|2022-02-11 14:49:10|333.49|327.49|333.38|327.38|333.51|327.51|333.38|327.38|0
1644590960000|2022-02-11 14:49:20|333.39|327.39|333.14|327.14|333.39|327.39|333.14|327.14|0
1644590970000|2022-02-11 14:49:30|333.15|327.15|333.04|327.04|333.21|327.21|333.04|327.04|0
1644590980000|2022-02-11 14:49:40|333.03|327.03|333.09|327.09|333.09|327.09|332.97|326.97|0
1644590990000|2022-02-11 14:49:50|333.15|327.15|333.12|327.12|333.15|327.15|333.12|327.12|0
1644591000000|2022-02-11 14:50:00|333.13|327.13|333.44|327.44|333.44|327.44|333.12|327.12|0
1644591010000|2022-02-11 14:50:10|333.42|327.42|333.55|327.55|333.56|327.56|333.38|327.38|0
1644591020000|2022-02-11 14:50:20|333.57|327.57|333.74|327.74|333.74|327.74|333.56|327.56|0
1644591030000|2022-02-11 14:50:30|333.78|327.78|333.8|327.8|333.81|327.81|333.74|327.74|0
1644591040000|2022-02-11 14:50:40|333.83|327.83|334.25|328.25|334.25|328.25|333.83|327.83|0
1644591050000|2022-02-11 14:50:50|334.23|328.23|334.21|328.21|334.27|328.27|334.21|328.21|0
1644591060000|2022-02-11 14:51:00|334.1|328.1|334.06|328.06|334.1|328.1|334.05|328.05|0
1644591070000|2022-02-11 14:51:10|334.08|328.08|334.01|328.01|334.08|328.08|334.01|328.01|0
1644591080000|2022-02-11 14:51:20|334.02|328.02|333.99|327.99|334.03|328.03|333.81|327.81|0
1644591090000|2022-02-11 14:51:30|333.77|327.77|333.59|327.59|333.77|327.77|333.49|327.49|0
1644591100000|2022-02-11 14:51:40|333.6|327.6|333.58|327.58|333.61|327.61|333.52|327.52|0
1644591110000|2022-02-11 14:51:50|333.57|327.57|333.85|327.85|333.86|327.86|333.53|327.53|0
1644591120000|2022-02-11 14:52:00|333.86|327.86|334.01|328.01|334.09|328.09|333.86|327.86|0
1644591130000|2022-02-11 14:52:10|334|328|333.72|327.72|334|328|333.72|327.72|0
1644591140000|2022-02-11 14:52:20|333.73|327.73|333.73|327.73|333.78|327.78|333.71|327.71|0
1644591150000|2022-02-11 14:52:30|333.64|327.64|333.57|327.57|333.64|327.64|333.54|327.54|0
1644591160000|2022-02-11 14:52:40|333.53|327.53|333.6|327.6|333.6|327.6|333.52|327.52|0
1644591170000|2022-02-11 14:52:50|333.79|327.79|333.71|327.71|333.79|327.79|333.71|327.71|0
1644591180000|2022-02-11 14:53:00|333.7|327.7|333.78|327.78|333.78|327.78|333.68|327.68|0
1644591190000|2022-02-11 14:53:10|333.8|327.8|334.05|328.05|334.06|328.06|333.8|327.8|0
1644591200000|2022-02-11 14:53:20|334.04|328.04|334.14|328.14|334.14|328.14|334.04|328.04|0
1644591210000|2022-02-11 14:53:30|334.2|328.2|334.23|328.23|334.23|328.23|334.2|328.2|0
1644591220000|2022-02-11 14:53:40|334.11|328.11|334.05|328.05|334.11|328.11|334.04|328.04|0
1644591230000|2022-02-11 14:53:50|334.04|328.04|334.06|328.06|334.06|328.06|334.02|328.02|0
1644591240000|2022-02-11 14:54:00|334.07|328.07|333.8|327.8|334.07|328.07|333.78|327.78|0
1644591250000|2022-02-11 14:54:10|333.82|327.82|333.99|327.99|333.99|327.99|333.82|327.82|0
1644591260000|2022-02-11 14:54:20|333.96|327.96|333.93|327.93|333.98|327.98|333.92|327.92|0
1644591270000|2022-02-11 14:54:30|333.97|327.97|334|328|334|328|333.97|327.97|0
1644591280000|2022-02-11 14:54:40|334.02|328.02|334.01|328.01|334.02|328.02|333.95|327.95|0
1644591290000|2022-02-11 14:54:50|334.02|328.02|333.97|327.97|334.02|328.02|333.97|327.97|0
1644591300000|2022-02-11 14:55:00|333.77|327.77|333.66|327.66|333.81|327.81|333.66|327.66|0
1644591310000|2022-02-11 14:55:10|333.67|327.67|333.89|327.89|333.89|327.89|333.67|327.67|0
1644591320000|2022-02-11 14:55:20|333.9|327.9|333.84|327.84|333.9|327.9|333.84|327.84|0
1644591330000|2022-02-11 14:55:30|333.82|327.82|333.77|327.77|333.82|327.82|333.76|327.76|0
1644591340000|2022-02-11 14:55:40|333.74|327.74|333.64|327.64|333.74|327.74|333.64|327.64|0
1644591350000|2022-02-11 14:55:50|333.69|327.69|333.81|327.81|333.84|327.84|333.66|327.66|0
1644591360000|2022-02-11 14:56:00|333.72|327.72|333.61|327.61|333.73|327.73|333.58|327.58|0
1644591370000|2022-02-11 14:56:10|333.57|327.57|333.25|327.25|333.57|327.57|333.25|327.25|0
1644591380000|2022-02-11 14:56:20|333.22|327.22|332.71|326.71|333.22|327.22|332.71|326.71|0
1644591390000|2022-02-11 14:56:30|332.74|326.74|332.48|326.48|332.74|326.74|332.48|326.48|0
1644591400000|2022-02-11 14:56:40|332.41|326.41|332.04|326.04|332.41|326.41|332.03|326.03|0
1644591410000|2022-02-11 14:56:50|331.99|325.99|331.72|325.72|332|326|331.72|325.72|0
1644591420000|2022-02-11 14:57:00|331.7|325.7|331.79|325.79|331.79|325.79|331.69|325.69|0
1644591430000|2022-02-11 14:57:10|331.82|325.82|331.91|325.91|331.94|325.94|331.81|325.81|0
1644591440000|2022-02-11 14:57:20|331.89|325.89|331.66|325.66|331.89|325.89|331.63|325.63|0
1644591450000|2022-02-11 14:57:30|331.68|325.68|331.83|325.83|331.83|325.83|331.68|325.68|0
1644591460000|2022-02-11 14:57:40|331.82|325.82|331.97|325.97|331.97|325.97|331.81|325.81|0
1644591470000|2022-02-11 14:57:50|332.12|326.12|332.15|326.15|332.15|326.15|332.1|326.1|0
1644591480000|2022-02-11 14:58:00|332.1|326.1|331.81|325.81|332.1|326.1|331.81|325.81|0
1644591490000|2022-02-11 14:58:10|331.82|325.82|331.79|325.79|331.83|325.83|331.78|325.78|0
1644591500000|2022-02-11 14:58:20|331.67|325.67|331.56|325.56|331.67|325.67|331.54|325.54|0
1644591510000|2022-02-11 14:58:30|331.55|325.55|331.49|325.49|331.55|325.55|331.49|325.49|0
1644591520000|2022-02-11 14:58:40|331.45|325.45|330.71|324.71|331.45|325.45|330.71|324.71|0
1644591530000|2022-02-11 14:58:50|330.59|324.59|330.51|324.51|330.59|324.59|330.51|324.51|0
1644591540000|2022-02-11 14:59:00|330.5|324.5|330.46|324.46|330.66|324.66|330.46|324.46|0
1644591550000|2022-02-11 14:59:10|330.44|324.44|330.08|324.08|330.44|324.44|330.08|324.08|0
1644591560000|2022-02-11 14:59:20|330.09|324.09|330.16|324.16|330.16|324.16|330.09|324.09|0
1644591570000|2022-02-11 14:59:30|330.14|324.14|329.96|323.96|330.16|324.16|329.96|323.96|0
1644591580000|2022-02-11 14:59:40|329.92|323.92|329.91|323.91|329.92|323.92|329.88|323.88|0
1644591590000|2022-02-11 14:59:50|329.97|323.97|330.02|324.02|330.03|324.03|329.97|323.97|0
1644591600000|2022-02-11 15:00:00|330.03|324.03|330.06|324.06|330.12|324.12|329.97|323.97|0
1644591610000|2022-02-11 15:00:10|330.07|324.07|330.18|324.18|330.21|324.21|330.07|324.07|0
1644591620000|2022-02-11 15:00:20|330.19|324.19|330.23|324.23|330.24|324.24|330.11|324.11|0
1644591630000|2022-02-11 15:00:30|330.22|324.22|330.28|324.28|330.28|324.28|330.14|324.14|0
1644591640000|2022-02-11 15:00:40|330.29|324.29|330.39|324.39|330.39|324.39|330.27|324.27|0
1644591650000|2022-02-11 15:00:50|330.38|324.38|330.4|324.4|330.41|324.41|330.37|324.37|0
1644591660000|2022-02-11 15:01:00|330.38|324.38|330.88|324.88|330.9|324.9|330.38|324.38|0
1644591670000|2022-02-11 15:01:10|330.95|324.95|330.95|324.95|330.99|324.99|330.93|324.93|0
1644591680000|2022-02-11 15:01:20|330.96|324.96|331.05|325.05|331.08|325.08|330.96|324.96|0
1644591690000|2022-02-11 15:01:30|331.08|325.08|331.32|325.32|331.32|325.32|331.07|325.07|0
1644591700000|2022-02-11 15:01:40|331.34|325.34|331.27|325.27|331.34|325.34|331.27|325.27|0
1644591710000|2022-02-11 15:01:50|331.26|325.26|331.14|325.14|331.28|325.28|331.14|325.14|0
1644591720000|2022-02-11 15:02:00|331.12|325.12|331.24|325.24|331.24|325.24|331.12|325.12|0
1644591730000|2022-02-11 15:02:10|331.27|325.27|331.37|325.37|331.37|325.37|331.26|325.26|0
1644591740000|2022-02-11 15:02:20|331.36|325.36|331.34|325.34|331.36|325.36|331.34|325.34|0
1644591750000|2022-02-11 15:02:30|331.38|325.38|331.63|325.63|331.63|325.63|331.37|325.37|0
1644591760000|2022-02-11 15:02:40|331.7|325.7|331.67|325.67|331.72|325.72|331.67|325.67|0
1644591770000|2022-02-11 15:02:50|331.64|325.64|331.94|325.94|331.94|325.94|331.64|325.64|0
1644591780000|2022-02-11 15:03:00|331.93|325.93|332.26|326.26|332.26|326.26|331.93|325.93|0
1644591790000|2022-02-11 15:03:10|332.25|326.25|332.52|326.52|332.52|326.52|332.22|326.22|0
1644591800000|2022-02-11 15:03:20|332.54|326.54|332.62|326.62|332.62|326.62|332.54|326.54|0
1644591810000|2022-02-11 15:03:30|332.63|326.63|333.08|327.08|333.08|327.08|332.63|326.63|0
1644591820000|2022-02-11 15:03:40|333.07|327.07|333.01|327.01|333.07|327.07|333.01|327.01|0
1644591830000|2022-02-11 15:03:50|333|327|332.91|326.91|333.01|327.01|332.91|326.91|0
1644591840000|2022-02-11 15:04:00|332.95|326.95|333.04|327.04|333.04|327.04|332.95|326.95|0
1644591850000|2022-02-11 15:04:10|333.06|327.06|333.06|327.06|333.08|327.08|333.06|327.06|0
1644591860000|2022-02-11 15:04:20|332.98|326.98|332.92|326.92|332.98|326.98|332.9|326.9|0
1644591870000|2022-02-11 15:04:30|332.96|326.96|332.99|326.99|332.99|326.99|332.96|326.96|0
1644591880000|2022-02-11 15:04:40|333.01|327.01|332.94|326.94|333.07|327.07|332.94|326.94|0
1644591890000|2022-02-11 15:04:50|332.97|326.97|333.02|327.02|333.04|327.04|332.97|326.97|0
1644591900000|2022-02-11 15:05:00|333.03|327.03|332.99|326.99|333.03|327.03|332.99|326.99|0
1644591910000|2022-02-11 15:05:10|332.98|326.98|332.99|326.99|333|327|332.95|326.95|0
1644591920000|2022-02-11 15:05:20|332.96|326.96|333|327|333|327|332.96|326.96|0
1644591930000|2022-02-11 15:05:30|332.99|326.99|333.21|327.21|333.21|327.21|332.97|326.97|0
1644591940000|2022-02-11 15:05:40|333.19|327.19|333.43|327.43|333.43|327.43|333.19|327.19|0
1644591950000|2022-02-11 15:05:50|333.42|327.42|333.58|327.58|333.58|327.58|333.42|327.42|0
1644591960000|2022-02-11 15:06:00|333.62|327.62|334.03|328.03|334.03|328.03|333.62|327.62|0
1644591970000|2022-02-11 15:06:10|334.02|328.02|333.93|327.93|334.02|328.02|333.92|327.92|0
1644591980000|2022-02-11 15:06:20|333.94|327.94|333.93|327.93|333.94|327.94|333.9|327.9|0
1644591990000|2022-02-11 15:06:30|333.83|327.83|333.92|327.92|333.92|327.92|333.83|327.83|0
1644592000000|2022-02-11 15:06:40|334|328|334.08|328.08|334.15|328.15|334|328|0
1644592010000|2022-02-11 15:06:50|334.26|328.26|334.1|328.1|334.26|328.26|333.95|327.95|0
1644592020000|2022-02-11 15:07:00|334.11|328.11|334.12|328.12|334.12|328.12|334.08|328.08|0
1644592030000|2022-02-11 15:07:10|334.19|328.19|334.6|328.6|334.6|328.6|334.07|328.07|0
1644592040000|2022-02-11 15:07:20|334.57|328.57|334.61|328.61|334.61|328.61|334.57|328.57|0
1644592050000|2022-02-11 15:07:30|334.57|328.57|334.56|328.56|334.57|328.57|334.55|328.55|0
1644592060000|2022-02-11 15:07:40|334.6|328.6|334.69|328.69|334.69|328.69|334.6|328.6|0
1644592070000|2022-02-11 15:07:50|334.63|328.63|334.7|328.7|334.84|328.84|334.63|328.63|0
1644592080000|2022-02-11 15:08:00|334.67|328.67|334.49|328.49|334.7|328.7|334.49|328.49|0
1644592090000|2022-02-11 15:08:10|334.48|328.48|334.64|328.64|334.64|328.64|334.42|328.42|0
1644592100000|2022-02-11 15:08:20|334.74|328.74|334.85|328.85|334.85|328.85|334.73|328.73|0
1644592110000|2022-02-11 15:08:30|334.78|328.78|334.77|328.77|334.78|328.78|334.75|328.75|0
1644592120000|2022-02-11 15:08:40|334.8|328.8|334.73|328.73|334.8|328.8|334.72|328.72|0
1644592130000|2022-02-11 15:08:50|334.72|328.72|334.74|328.74|334.74|328.74|334.7|328.7|0
1644592140000|2022-02-11 15:09:00|334.76|328.76|334.74|328.74|334.8|328.8|334.74|328.74|0
1644592150000|2022-02-11 15:09:10|334.79|328.79|334.54|328.54|334.79|328.79|334.54|328.54|0
1644592160000|2022-02-11 15:09:20|334.38|328.38|334.36|328.36|334.38|328.38|334.35|328.35|0
1644592170000|2022-02-11 15:09:30|334.51|328.51|334.51|328.51|334.52|328.52|334.42|328.42|0
1644592180000|2022-02-11 15:09:40|334.54|328.54|334.4|328.4|334.64|328.64|334.4|328.4|0
1644592190000|2022-02-11 15:09:50|334.42|328.42|334.43|328.43|334.43|328.43|334.39|328.39|0
1644592200000|2022-02-11 15:10:00|334.4|328.4|334.41|328.41|334.45|328.45|334.4|328.4|0
1644592210000|2022-02-11 15:10:10|334.4|328.4|334.47|328.47|334.47|328.47|334.4|328.4|0
1644592220000|2022-02-11 15:10:20|334.53|328.53|334.5|328.5|334.6|328.6|334.42|328.42|0
1644592230000|2022-02-11 15:10:30|334.46|328.46|334.44|328.44|334.48|328.48|334.43|328.43|0
1644592240000|2022-02-11 15:10:40|334.43|328.43|334.44|328.44|334.47|328.47|334.43|328.43|0
1644592250000|2022-02-11 15:10:50|334.45|328.45|334.54|328.54|334.54|328.54|334.45|328.45|0
1644592260000|2022-02-11 15:11:00|334.57|328.57|334.63|328.63|334.64|328.64|334.54|328.54|0
1644592270000|2022-02-11 15:11:10|334.65|328.65|334.7|328.7|334.7|328.7|334.65|328.65|0
1644592280000|2022-02-11 15:11:20|334.69|328.69|334.66|328.66|334.86|328.86|334.66|328.66|0
1644592290000|2022-02-11 15:11:30|334.65|328.65|334.57|328.57|334.68|328.68|334.57|328.57|0
1644592300000|2022-02-11 15:11:40|334.53|328.53|334.1|328.1|334.53|328.53|334.1|328.1|0
1644592310000|2022-02-11 15:11:50|334.08|328.08|334.03|328.03|334.08|328.08|334.02|328.02|0
1644592320000|2022-02-11 15:12:00|334.05|328.05|334.05|328.05|334.08|328.08|334.05|328.05|0
1644592330000|2022-02-11 15:12:10|334.07|328.07|333.55|327.55|334.07|328.07|333.54|327.54|0
1644592340000|2022-02-11 15:12:20|333.49|327.49|332.83|326.83|333.49|327.49|332.83|326.83|0
1644592350000|2022-02-11 15:12:30|332.82|326.82|332.68|326.68|332.82|326.82|332.61|326.61|0
1644592360000|2022-02-11 15:12:40|332.64|326.64|332.62|326.62|332.64|326.64|332.62|326.62|0
1644592370000|2022-02-11 15:12:50|332.63|326.63|332.71|326.71|332.72|326.72|332.63|326.63|0
1644592380000|2022-02-11 15:13:00|332.68|326.68|332.52|326.52|332.68|326.68|332.52|326.52|0
1644592390000|2022-02-11 15:13:10|332.47|326.47|332.39|326.39|332.49|326.49|332.39|326.39|0
1644592400000|2022-02-11 15:13:20|332.42|326.42|332.42|326.42|332.42|326.42|332.41|326.41|0
1644592410000|2022-02-11 15:13:30|332.31|326.31|332.36|326.36|332.36|326.36|332.28|326.28|0
1644592420000|2022-02-11 15:13:40|332.33|326.33|332.31|326.31|332.33|326.33|332.27|326.27|0
1644592430000|2022-02-11 15:13:50|332.3|326.3|332.33|326.33|332.34|326.34|332.3|326.3|0
1644592440000|2022-02-11 15:14:00|332.3|326.3|332.04|326.04|332.3|326.3|332.04|326.04|0
1644592450000|2022-02-11 15:14:10|332.05|326.05|332.4|326.4|332.4|326.4|332.05|326.05|0
1644592460000|2022-02-11 15:14:20|332.39|326.39|332.33|326.33|332.4|326.4|332.3|326.3|0
1644592470000|2022-02-11 15:14:30|332.35|326.35|332.61|326.61|332.61|326.61|332.35|326.35|0
1644592480000|2022-02-11 15:14:40|332.63|326.63|332.99|326.99|332.99|326.99|332.63|326.63|0
1644592490000|2022-02-11 15:14:50|332.98|326.98|333|327|333|327|332.86|326.86|0
1644592500000|2022-02-11 15:15:00|332.96|326.96|333.18|327.18|333.18|327.18|332.95|326.95|0
1644592510000|2022-02-11 15:15:10|333.15|327.15|333.08|327.08|333.15|327.15|333.06|327.06|0
1644592520000|2022-02-11 15:15:20|333.12|327.12|333.05|327.05|333.12|327.12|333.05|327.05|0
1644592530000|2022-02-11 15:15:30|333.06|327.06|333.04|327.04|333.08|327.08|333.04|327.04|0
1644592540000|2022-02-11 15:15:40|332.94|326.94|332.96|326.96|332.96|326.96|332.94|326.94|0
1644592550000|2022-02-11 15:15:50|332.97|326.97|332.85|326.85|332.97|326.97|332.85|326.85|0
1644592560000|2022-02-11 15:16:00|332.93|326.93|332.94|326.94|332.94|326.94|332.93|326.93|0
1644592570000|2022-02-11 15:16:10|333.2|327.2|333.16|327.16|333.2|327.2|333.16|327.16|0
1644592580000|2022-02-11 15:16:20|333.21|327.21|333.13|327.13|333.21|327.21|332.97|326.97|0
1644592590000|2022-02-11 15:16:30|333.14|327.14|333.19|327.19|333.19|327.19|333.14|327.14|0
1644592600000|2022-02-11 15:16:40|333.2|327.2|333.24|327.24|333.25|327.25|333.19|327.19|0
1644592610000|2022-02-11 15:16:50|333.25|327.25|333.32|327.32|333.32|327.32|333.25|327.25|0
1644592620000|2022-02-11 15:17:00|333.44|327.44|333.43|327.43|333.44|327.44|333.43|327.43|0
1644592630000|2022-02-11 15:17:10|333.42|327.42|333.52|327.52|333.52|327.52|333.42|327.42|0
1644592640000|2022-02-11 15:17:20|333.6|327.6|333.6|327.6|333.6|327.6|333.6|327.6|0
1644592650000|2022-02-11 15:17:30|333.58|327.58|333.59|327.59|333.59|327.59|333.56|327.56|0
1644592660000|2022-02-11 15:17:40|333.57|327.57|333.6|327.6|333.63|327.63|333.57|327.57|0
1644592670000|2022-02-11 15:17:50|333.59|327.59|333.58|327.58|333.59|327.59|333.58|327.58|0
1644592680000|2022-02-11 15:18:00|333.56|327.56|333.55|327.55|333.57|327.57|333.55|327.55|0
1644592690000|2022-02-11 15:18:10|333.52|327.52|333.48|327.48|333.52|327.52|333.48|327.48|0
1644592700000|2022-02-11 15:18:20|333.47|327.47|333.2|327.2|333.47|327.47|333.2|327.2|0
1644592710000|2022-02-11 15:18:30|333.18|327.18|332.97|326.97|333.18|327.18|332.95|326.95|0
1644592720000|2022-02-11 15:18:40|332.96|326.96|333.1|327.1|333.1|327.1|332.96|326.96|0
1644592730000|2022-02-11 15:18:50|333.12|327.12|333.19|327.19|333.19|327.19|333.12|327.12|0
1644592740000|2022-02-11 15:19:00|333.14|327.14|333.27|327.27|333.27|327.27|333.14|327.14|0
1644592750000|2022-02-11 15:19:10|333.09|327.09|333.14|327.14|333.14|327.14|333|327|0
1644592760000|2022-02-11 15:19:20|333.12|327.12|333.46|327.46|333.46|327.46|333.12|327.12|0
1644592770000|2022-02-11 15:19:30|333.49|327.49|334.08|328.08|334.08|328.08|333.49|327.49|0
1644592780000|2022-02-11 15:19:40|334.09|328.09|334.18|328.18|334.18|328.18|334.07|328.07|0
1644592790000|2022-02-11 15:19:50|334.24|328.24|334.23|328.23|334.24|328.24|334.19|328.19|0
1644592800000|2022-02-11 15:20:00|334.25|328.25|334.44|328.44|334.46|328.46|334.25|328.25|0
1644592810000|2022-02-11 15:20:10|334.43|328.43|334.76|328.76|334.76|328.76|334.43|328.43|0
1644592820000|2022-02-11 15:20:20|334.75|328.75|334.73|328.73|334.76|328.76|334.73|328.73|0
1644592830000|2022-02-11 15:20:30|334.69|328.69|335.11|329.11|335.16|329.16|334.69|328.69|0
1644592840000|2022-02-11 15:20:40|335.1|329.1|334.93|328.93|335.11|329.11|334.89|328.89|0
1644592850000|2022-02-11 15:20:50|335.13|329.13|335.19|329.19|335.19|329.19|335.04|329.04|0
1644592860000|2022-02-11 15:21:00|335.2|329.2|335.45|329.45|335.45|329.45|335.2|329.2|0
1644592870000|2022-02-11 15:21:10|335.42|329.42|335.45|329.45|335.45|329.45|335.41|329.41|0
1644592880000|2022-02-11 15:21:20|335.47|329.47|335.43|329.43|335.49|329.49|335.42|329.42|0
1644592890000|2022-02-11 15:21:30|335.44|329.44|335.4|329.4|335.44|329.44|335.4|329.4|0
1644592900000|2022-02-11 15:21:40|335.41|329.41|335.47|329.47|335.47|329.47|335.41|329.41|0
1644592910000|2022-02-11 15:21:50|335.62|329.62|335.59|329.59|335.62|329.62|335.59|329.59|0
1644592920000|2022-02-11 15:22:00|335.58|329.58|335.51|329.51|335.58|329.58|335.51|329.51|0
1644592930000|2022-02-11 15:22:10|335.52|329.52|335.55|329.55|335.63|329.63|335.52|329.52|0
1644592940000|2022-02-11 15:22:20|335.56|329.56|335.45|329.45|335.57|329.57|335.45|329.45|0
1644592950000|2022-02-11 15:22:30|335.46|329.46|335.45|329.45|335.46|329.46|335.45|329.45|0
1644592960000|2022-02-11 15:22:40|335.44|329.44|335.5|329.5|335.5|329.5|335.28|329.28|0
1644592970000|2022-02-11 15:22:50|335.49|329.49|335.59|329.59|335.59|329.59|335.49|329.49|0
1644592980000|2022-02-11 15:23:00|335.64|329.64|335.84|329.84|335.84|329.84|335.64|329.64|0
1644592990000|2022-02-11 15:23:10|335.87|329.87|335.86|329.86|335.89|329.89|335.86|329.86|0
1644593000000|2022-02-11 15:23:20|335.89|329.89|335.85|329.85|335.89|329.89|335.82|329.82|0
1644593010000|2022-02-11 15:23:30|335.82|329.82|335.81|329.81|335.84|329.84|335.81|329.81|0
1644593020000|2022-02-11 15:23:40|335.8|329.8|335.89|329.89|335.89|329.89|335.8|329.8|0
1644593030000|2022-02-11 15:23:50|335.86|329.86|335.88|329.88|335.89|329.89|335.86|329.86|0
1644593040000|2022-02-11 15:24:00|336.06|330.06|336.16|330.16|336.16|330.16|336.05|330.05|0
1644593050000|2022-02-11 15:24:10|336.1|330.1|336.24|330.24|336.24|330.24|336.1|330.1|0
1644593060000|2022-02-11 15:24:20|336.26|330.26|336.31|330.31|336.31|330.31|336.23|330.23|0
1644593070000|2022-02-11 15:24:30|336.32|330.32|336.42|330.42|336.42|330.42|336.32|330.32|0
1644593080000|2022-02-11 15:24:40|336.45|330.45|336.58|330.58|336.58|330.58|336.45|330.45|0
1644593090000|2022-02-11 15:24:50|336.59|330.59|336.63|330.63|336.66|330.66|336.58|330.58|0
1644593100000|2022-02-11 15:25:00|336.65|330.65|336.86|330.86|336.89|330.89|336.65|330.65|0
1644593110000|2022-02-11 15:25:10|336.9|330.9|336.88|330.88|336.9|330.9|336.85|330.85|0
1644593120000|2022-02-11 15:25:20|336.85|330.85|336.8|330.8|336.89|330.89|336.8|330.8|0
1644593130000|2022-02-11 15:25:30|336.75|330.75|337.01|331.01|337.01|331.01|336.72|330.72|0
1644593140000|2022-02-11 15:25:40|337.05|331.05|336.83|330.83|337.05|331.05|336.83|330.83|0
1644593150000|2022-02-11 15:25:50|336.84|330.84|336.9|330.9|336.9|330.9|336.81|330.81|0
1644593160000|2022-02-11 15:26:00|336.88|330.88|336.97|330.97|336.99|330.99|336.88|330.88|0
1644593170000|2022-02-11 15:26:10|336.98|330.98|336.91|330.91|336.98|330.98|336.89|330.89|0
1644593180000|2022-02-11 15:26:20|336.96|330.96|336.94|330.94|336.98|330.98|336.94|330.94|0
1644593190000|2022-02-11 15:26:30|336.97|330.97|336.96|330.96|336.97|330.97|336.96|330.96|0
1644593200000|2022-02-11 15:26:40|337.1|331.1|337.16|331.16|337.16|331.16|337.1|331.1|0
1644593210000|2022-02-11 15:26:50|337.15|331.15|337.37|331.37|337.37|331.37|337.15|331.15|0
1644593220000|2022-02-11 15:27:00|337.38|331.38|337.58|331.58|337.58|331.58|337.38|331.38|0
1644593230000|2022-02-11 15:27:10|337.62|331.62|337.59|331.59|337.62|331.62|337.59|331.59|0
1644593240000|2022-02-11 15:27:20|337.51|331.51|337.5|331.5|337.51|331.51|337.5|331.5|0
1644593250000|2022-02-11 15:27:30|337.52|331.52|337.49|331.49|337.53|331.53|337.49|331.49|0
1644593260000|2022-02-11 15:27:40|337.48|331.48|337.48|331.48|337.52|331.52|337.47|331.47|0
1644593270000|2022-02-11 15:27:50|337.47|331.47|337.52|331.52|337.52|331.52|337.45|331.45|0
1644593280000|2022-02-11 15:28:00|337.45|331.45|337.41|331.41|337.48|331.48|337.41|331.41|0
1644593290000|2022-02-11 15:28:10|337.42|331.42|337.13|331.13|337.42|331.42|337.13|331.13|0
1644593300000|2022-02-11 15:28:20|337.1|331.1|336.9|330.9|337.11|331.11|336.89|330.89|0
1644593310000|2022-02-11 15:28:30|337.03|331.03|337.1|331.1|337.1|331.1|337.03|331.03|0
1644593320000|2022-02-11 15:28:40|337.12|331.12|337.08|331.08|337.12|331.12|337.07|331.07|0
1644593330000|2022-02-11 15:28:50|337.09|331.09|337.1|331.1|337.11|331.11|337.08|331.08|0
1644593340000|2022-02-11 15:29:00|337.09|331.09|337.3|331.3|337.3|331.3|337.09|331.09|0
1644593350000|2022-02-11 15:29:10|337.29|331.29|337.36|331.36|337.36|331.36|337.29|331.29|0
1644593360000|2022-02-11 15:29:20|337.37|331.37|337.43|331.43|337.43|331.43|337.34|331.34|0
1644593370000|2022-02-11 15:29:30|337.42|331.42|337.8|331.8|337.8|331.8|337.42|331.42|0
1644593380000|2022-02-11 15:29:40|337.84|331.84|337.93|331.93|337.93|331.93|337.84|331.84|0
1644593390000|2022-02-11 15:29:50|337.95|331.95|337.99|331.99|337.99|331.99|337.81|331.81|0
1644593400000|2022-02-11 15:30:00|338.02|332.02|338.03|332.03|338.08|332.08|338.02|332.02|0
1644593410000|2022-02-11 15:30:10|338.14|332.14|338.36|332.36|338.37|332.37|338.12|332.12|0
1644593420000|2022-02-11 15:30:20|338.37|332.37|338.55|332.55|338.55|332.55|338.36|332.36|0
1644593430000|2022-02-11 15:30:30|338.54|332.54|338.49|332.49|338.54|332.54|338.45|332.45|0
1644593440000|2022-02-11 15:30:40|338.48|332.48|338.5|332.5|338.52|332.52|338.47|332.47|0
1644593450000|2022-02-11 15:30:50|338.53|332.53|338.59|332.59|338.59|332.59|338.53|332.53|0
1644593460000|2022-02-11 15:31:00|338.56|332.56|338.81|332.81|338.82|332.82|338.56|332.56|0
1644593470000|2022-02-11 15:31:10|338.8|332.8|338.8|332.8|338.84|332.84|338.8|332.8|0
1644593480000|2022-02-11 15:31:20|338.85|332.85|338.86|332.86|338.86|332.86|338.83|332.83|0
1644593490000|2022-02-11 15:31:30|338.92|332.92|339.1|333.1|339.1|333.1|338.92|332.92|0
1644593500000|2022-02-11 15:31:40|339.6|333.6|339.51|333.51|339.6|333.6|339.48|333.48|0
1644593510000|2022-02-11 15:31:50|339.73|333.73|339.73|333.73|339.77|333.77|339.73|333.73|0
1644593520000|2022-02-11 15:32:00|339.72|333.72|339.72|333.72|339.74|333.74|339.69|333.69|0
1644593530000|2022-02-11 15:32:10|339.66|333.66|339.5|333.5|339.66|333.66|339.5|333.5|0
1644593540000|2022-02-11 15:32:20|339.55|333.55|339.44|333.44|339.55|333.55|339.42|333.42|0
1644593550000|2022-02-11 15:32:30|339.41|333.41|339.36|333.36|339.41|333.41|339.36|333.36|0
1644593560000|2022-02-11 15:32:40|339.29|333.29|339.13|333.13|339.29|333.29|339.13|333.13|0
1644593570000|2022-02-11 15:32:50|339.1|333.1|338.99|332.99|339.1|333.1|338.99|332.99|0
1644593580000|2022-02-11 15:33:00|338.97|332.97|338.92|332.92|338.98|332.98|338.92|332.92|0
1644593590000|2022-02-11 15:33:10|338.91|332.91|338.92|332.92|338.93|332.93|338.91|332.91|0
1644593600000|2022-02-11 15:33:20|338.89|332.89|338.81|332.81|338.89|332.89|338.76|332.76|0
1644593610000|2022-02-11 15:33:30|338.82|332.82|338.8|332.8|338.85|332.85|338.8|332.8|0
1644593620000|2022-02-11 15:33:40|338.85|332.85|338.76|332.76|338.89|332.89|338.76|332.76|0
1644593630000|2022-02-11 15:33:50|338.77|332.77|338.77|332.77|338.77|332.77|338.73|332.73|0
1644593640000|2022-02-11 15:34:00|338.75|332.75|338.75|332.75|338.76|332.76|338.75|332.75|0
1644593650000|2022-02-11 15:34:10|338.71|332.71|338.48|332.48|338.71|332.71|338.48|332.48|0
1644593660000|2022-02-11 15:34:20|338.34|332.34|338.24|332.24|338.34|332.34|338.24|332.24|0
1644593670000|2022-02-11 15:34:30|338.28|332.28|338.28|332.28|338.32|332.32|338.28|332.28|0
1644593680000|2022-02-11 15:34:40|338.29|332.29|338.27|332.27|338.29|332.29|338.24|332.24|0
1644593690000|2022-02-11 15:34:50|338.28|332.28|338.22|332.22|338.29|332.29|338.13|332.13|0
1644593700000|2022-02-11 15:35:00|338.27|332.27|338.21|332.21|338.27|332.27|338.21|332.21|0
1644593710000|2022-02-11 15:35:10|338.22|332.22|338.35|332.35|338.37|332.37|338.22|332.22|0
1644593720000|2022-02-11 15:35:20|338.36|332.36|338.26|332.26|338.36|332.36|338.21|332.21|0
1644593730000|2022-02-11 15:35:30|338.23|332.23|338.39|332.39|338.45|332.45|338.23|332.23|0
1644593740000|2022-02-11 15:35:40|338.37|332.37|338.53|332.53|338.53|332.53|338.36|332.36|0
1644593750000|2022-02-11 15:35:50|338.54|332.54|338.12|332.12|338.54|332.54|338.12|332.12|0
1644593760000|2022-02-11 15:36:00|338.13|332.13|338.03|332.03|338.14|332.14|338.03|332.03|0
1644593770000|2022-02-11 15:36:10|337.99|331.99|338.03|332.03|338.03|332.03|337.96|331.96|0
1644593780000|2022-02-11 15:36:20|338.13|332.13|338.29|332.29|338.29|332.29|338.09|332.09|0
1644593790000|2022-02-11 15:36:30|338.28|332.28|338.38|332.38|338.39|332.39|338.28|332.28|0
1644593800000|2022-02-11 15:36:40|338.39|332.39|338.53|332.53|338.54|332.54|338.39|332.39|0
1644593810000|2022-02-11 15:36:50|338.59|332.59|338.58|332.58|338.61|332.61|338.58|332.58|0
1644593820000|2022-02-11 15:37:00|338.71|332.71|338.69|332.69|338.72|332.72|338.69|332.69|0
1644593830000|2022-02-11 15:37:10|338.74|332.74|338.75|332.75|338.76|332.76|338.74|332.74|0
1644593840000|2022-02-11 15:37:20|338.78|332.78|338.89|332.89|338.89|332.89|338.78|332.78|0
1644593850000|2022-02-11 15:37:30|339.06|333.06|339.07|333.07|339.07|333.07|339.01|333.01|0
1644593860000|2022-02-11 15:37:40|339.06|333.06|339.22|333.22|339.24|333.24|339.06|333.06|0
1644593870000|2022-02-11 15:37:50|339.19|333.19|339.06|333.06|339.19|333.19|339.05|333.05|0
1644593880000|2022-02-11 15:38:00|339.08|333.08|339.21|333.21|339.24|333.24|339.08|333.08|0
1644593890000|2022-02-11 15:38:10|339.2|333.2|339.12|333.12|339.2|333.2|339.12|333.12|0
1644593900000|2022-02-11 15:38:20|339.09|333.09|339.04|333.04|339.1|333.1|339.04|333.04|0
1644593910000|2022-02-11 15:38:30|339.08|333.08|339.1|333.1|339.11|333.11|339.08|333.08|0
1644593920000|2022-02-11 15:38:40|339.09|333.09|339.01|333.01|339.09|333.09|338.98|332.98|0
1644593930000|2022-02-11 15:38:50|339.05|333.05|339.03|333.03|339.05|333.05|339.03|333.03|0
1644593940000|2022-02-11 15:39:00|339.04|333.04|339.01|333.01|339.05|333.05|338.99|332.99|0
1644593950000|2022-02-11 15:39:10|339.02|333.02|339.06|333.06|339.06|333.06|338.99|332.99|0
1644593960000|2022-02-11 15:39:20|339.19|333.19|339.22|333.22|339.22|333.22|339.14|333.14|0
1644593970000|2022-02-11 15:39:30|339.37|333.37|339.45|333.45|339.45|333.45|339.37|333.37|0
1644593980000|2022-02-11 15:39:40|339.52|333.52|339.52|333.52|339.53|333.53|339.52|333.52|0
1644593990000|2022-02-11 15:39:50|339.59|333.59|339.69|333.69|339.7|333.7|339.59|333.59|0
1644594000000|2022-02-11 15:40:00|339.73|333.73|339.8|333.8|339.91|333.91|339.73|333.73|0
1644594010000|2022-02-11 15:40:10|339.74|333.74|339.67|333.67|339.74|333.74|339.65|333.65|0
1644594020000|2022-02-11 15:40:20|339.63|333.63|339.62|333.62|339.64|333.64|339.62|333.62|0
1644594030000|2022-02-11 15:40:30|339.63|333.63|339.62|333.62|339.63|333.63|339.62|333.62|0
1644594040000|2022-02-11 15:40:40|339.65|333.65|339.57|333.57|339.65|333.65|339.57|333.57|0
1644594050000|2022-02-11 15:40:50|339.58|333.58|339.41|333.41|339.58|333.58|339.41|333.41|0
1644594060000|2022-02-11 15:41:00|339.4|333.4|339.17|333.17|339.43|333.43|339.17|333.17|0
1644594070000|2022-02-11 15:41:10|339.22|333.22|339.24|333.24|339.24|333.24|339.21|333.21|0
1644594080000|2022-02-11 15:41:20|339.22|333.22|339.18|333.18|339.23|333.23|339.18|333.18|0
1644594090000|2022-02-11 15:41:30|339.13|333.13|339.1|333.1|339.14|333.14|339.1|333.1|0
1644594100000|2022-02-11 15:41:40|339.14|333.14|339.27|333.27|339.29|333.29|339.14|333.14|0
1644594110000|2022-02-11 15:41:50|339.28|333.28|339.26|333.26|339.29|333.29|339.26|333.26|0
1644594120000|2022-02-11 15:42:00|339.29|333.29|339.2|333.2|339.29|333.29|339.19|333.19|0
1644594130000|2022-02-11 15:42:10|339.19|333.19|339.31|333.31|339.33|333.33|339.19|333.19|0
1644594140000|2022-02-11 15:42:20|339.27|333.27|339.13|333.13|339.27|333.27|339.13|333.13|0
1644594150000|2022-02-11 15:42:30|339.23|333.23|339.43|333.43|339.48|333.48|339.22|333.22|0
1644594160000|2022-02-11 15:42:40|339.46|333.46|339.51|333.51|339.51|333.51|339.46|333.46|0
1644594170000|2022-02-11 15:42:50|339.48|333.48|339.49|333.49|339.52|333.52|339.48|333.48|0
1644594180000|2022-02-11 15:43:00|339.43|333.43|339.44|333.44|339.5|333.5|339.43|333.43|0
1644594190000|2022-02-11 15:43:10|339.46|333.46|339.52|333.52|339.52|333.52|339.45|333.45|0
1644594200000|2022-02-11 15:43:20|339.55|333.55|339.73|333.73|339.75|333.75|339.55|333.55|0
1644594210000|2022-02-11 15:43:30|339.76|333.76|339.91|333.91|339.91|333.91|339.76|333.76|0
1644594220000|2022-02-11 15:43:40|339.92|333.92|339.88|333.88|339.93|333.93|339.88|333.88|0
1644594230000|2022-02-11 15:43:50|339.89|333.89|339.88|333.88|339.89|333.89|339.88|333.88|0
1644594240000|2022-02-11 15:44:00|339.89|333.89|339.88|333.88|339.89|333.89|339.87|333.87|0
1644594250000|2022-02-11 15:44:10|339.94|333.94|339.89|333.89|339.94|333.94|339.89|333.89|0
1644594260000|2022-02-11 15:44:20|339.85|333.85|339.84|333.84|339.85|333.85|339.84|333.84|0
1644594270000|2022-02-11 15:44:30|339.83|333.83|339.84|333.84|339.87|333.87|339.82|333.82|0
1644594280000|2022-02-11 15:44:40|339.83|333.83|339.81|333.81|339.83|333.83|339.81|333.81|0
1644594290000|2022-02-11 15:44:50|339.8|333.8|339.8|333.8|339.8|333.8|339.76|333.76|0
1644594300000|2022-02-11 15:45:00|339.79|333.79|339.46|333.46|339.79|333.79|339.46|333.46|0
1644594310000|2022-02-11 15:45:10|339.42|333.42|339.34|333.34|339.42|333.42|339.34|333.34|0
1644594320000|2022-02-11 15:45:20|339.36|333.36|339.18|333.18|339.37|333.37|339.18|333.18|0
1644594330000|2022-02-11 15:45:30|339.21|333.21|338.72|332.72|339.21|333.21|338.72|332.72|0
1644594340000|2022-02-11 15:45:40|338.78|332.78|338.81|332.81|338.81|332.81|338.74|332.74|0
1644594350000|2022-02-11 15:45:50|338.78|332.78|338.8|332.8|338.8|332.8|338.78|332.78|0
1644594360000|2022-02-11 15:46:00|338.83|332.83|338.98|332.98|338.98|332.98|338.83|332.83|0
1644594370000|2022-02-11 15:46:10|338.95|332.95|339.09|333.09|339.09|333.09|338.95|332.95|0
1644594380000|2022-02-11 15:46:20|339.17|333.17|339.35|333.35|339.35|333.35|339.17|333.17|0
1644594390000|2022-02-11 15:46:30|339.36|333.36|339.39|333.39|339.4|333.4|339.35|333.35|0
1644594400000|2022-02-11 15:46:40|339.4|333.4|339.41|333.41|339.41|333.41|339.4|333.4|0
1644594410000|2022-02-11 15:46:50|339.54|333.54|339.53|333.53|339.54|333.54|339.52|333.52|0
1644594420000|2022-02-11 15:47:00|339.5|333.5|339.5|333.5|339.5|333.5|339.5|333.5|0
1644594430000|2022-02-11 15:47:10|339.49|333.49|339.6|333.6|339.6|333.6|339.49|333.49|0
1644594440000|2022-02-11 15:47:20|339.61|333.61|339.61|333.61|339.62|333.62|339.61|333.61|0
1644594450000|2022-02-11 15:47:30|339.62|333.62|339.69|333.69|339.71|333.71|339.62|333.62|0
1644594460000|2022-02-11 15:47:40|339.7|333.7|339.68|333.68|339.71|333.71|339.67|333.67|0
1644594470000|2022-02-11 15:47:50|339.69|333.69|339.66|333.66|339.69|333.69|339.64|333.64|0
1644594480000|2022-02-11 15:48:00|339.64|333.64|339.55|333.55|339.64|333.64|339.55|333.55|0
1644594490000|2022-02-11 15:48:10|339.56|333.56|339.45|333.45|339.56|333.56|339.45|333.45|0
1644594500000|2022-02-11 15:48:20|339.44|333.44|339.41|333.41|339.44|333.44|339.41|333.41|0
1644594510000|2022-02-11 15:48:30|339.39|333.39|339.35|333.35|339.39|333.39|339.34|333.34|0
1644594520000|2022-02-11 15:48:40|339.34|333.34|339.29|333.29|339.34|333.34|339.29|333.29|0
1644594530000|2022-02-11 15:48:50|339.3|333.3|339.56|333.56|339.56|333.56|339.3|333.3|0
1644594540000|2022-02-11 15:49:00|339.55|333.55|339.36|333.36|339.55|333.55|339.36|333.36|0
1644594550000|2022-02-11 15:49:10|339.37|333.37|339.36|333.36|339.39|333.39|339.35|333.35|0
1644594560000|2022-02-11 15:49:20|339.32|333.32|339.32|333.32|339.32|333.32|339.32|333.32|0
1644594570000|2022-02-11 15:49:30|339.3|333.3|339.28|333.28|339.32|333.32|339.26|333.26|0
1644594580000|2022-02-11 15:49:40|339.27|333.27|339.46|333.46|339.46|333.46|339.27|333.27|0
1644594590000|2022-02-11 15:49:50|339.45|333.45|339.47|333.47|339.5|333.5|339.45|333.45|0
1644594600000|2022-02-11 15:50:00|339.44|333.44|339.47|333.47|339.49|333.49|339.44|333.44|0
1644594610000|2022-02-11 15:50:10|339.49|333.49|339.49|333.49|339.52|333.52|339.49|333.49|0
1644594620000|2022-02-11 15:50:20|339.52|333.52|339.58|333.58|339.58|333.58|339.49|333.49|0
1644594630000|2022-02-11 15:50:30|339.6|333.6|339.51|333.51|339.6|333.6|339.51|333.51|0
1644594640000|2022-02-11 15:50:40|339.5|333.5|339.48|333.48|339.5|333.5|339.47|333.47|0
1644594650000|2022-02-11 15:50:50|339.49|333.49|339.45|333.45|339.49|333.49|339.44|333.44|0
1644594660000|2022-02-11 15:51:00|339.46|333.46|339.41|333.41|339.46|333.46|339.4|333.4|0
1644594670000|2022-02-11 15:51:10|339.4|333.4|339.29|333.29|339.4|333.4|339.29|333.29|0
1644594680000|2022-02-11 15:51:20|339.26|333.26|339.19|333.19|339.26|333.26|339.13|333.13|0
1644594690000|2022-02-11 15:51:30|339.18|333.18|338.9|332.9|339.18|333.18|338.9|332.9|0
1644594700000|2022-02-11 15:51:40|338.93|332.93|338.94|332.94|338.94|332.94|338.92|332.92|0
1644594710000|2022-02-11 15:51:50|338.91|332.91|338.91|332.91|338.91|332.91|338.91|332.91|0
1644594720000|2022-02-11 15:52:00|338.89|332.89|338.81|332.81|338.89|332.89|338.81|332.81|0
1644594730000|2022-02-11 15:52:10|338.79|332.79|338.65|332.65|338.79|332.79|338.65|332.65|0
1644594740000|2022-02-11 15:52:20|338.58|332.58|338.47|332.47|338.64|332.64|338.45|332.45|0
1644594750000|2022-02-11 15:52:30|338.52|332.52|338.46|332.46|338.52|332.52|338.42|332.42|0
1644594760000|2022-02-11 15:52:40|338.4|332.4|338.35|332.35|338.43|332.43|338.34|332.34|0
1644594770000|2022-02-11 15:52:50|338.4|332.4|338.39|332.39|338.47|332.47|338.39|332.39|0
1644594780000|2022-02-11 15:53:00|338.4|332.4|338.38|332.38|338.4|332.4|338.38|332.38|0
1644594790000|2022-02-11 15:53:10|338.37|332.37|338.37|332.37|338.38|332.38|338.37|332.37|0
1644594800000|2022-02-11 15:53:20|338.34|332.34|338.33|332.33|338.36|332.36|338.33|332.33|0
1644594810000|2022-02-11 15:53:30|338.34|332.34|338.27|332.27|338.34|332.34|338.26|332.26|0
1644594820000|2022-02-11 15:53:40|338.3|332.3|338.22|332.22|338.3|332.3|338.18|332.18|0
1644594830000|2022-02-11 15:53:50|338.21|332.21|338.2|332.2|338.23|332.23|338.19|332.19|0
1644594840000|2022-02-11 15:54:00|338.1|332.1|338.13|332.13|338.16|332.16|338.09|332.09|0
1644594850000|2022-02-11 15:54:10|338.14|332.14|338.15|332.15|338.15|332.15|338.12|332.12|0
1644594860000|2022-02-11 15:54:20|338.11|332.11|338.18|332.18|338.18|332.18|338.11|332.11|0
1644594870000|2022-02-11 15:54:30|338.15|332.15|338.23|332.23|338.25|332.25|338.1|332.1|0
1644594880000|2022-02-11 15:54:40|338.21|332.21|338.24|332.24|338.24|332.24|338.18|332.18|0
1644594890000|2022-02-11 15:54:50|338.25|332.25|338.36|332.36|338.36|332.36|338.24|332.24|0
1644594900000|2022-02-11 15:55:00|338.37|332.37|338.8|332.8|338.8|332.8|338.37|332.37|0
1644594910000|2022-02-11 15:55:10|338.79|332.79|338.73|332.73|338.81|332.81|338.73|332.73|0
1644594920000|2022-02-11 15:55:20|338.74|332.74|338.74|332.74|338.76|332.76|338.69|332.69|0
1644594930000|2022-02-11 15:55:30|338.89|332.89|338.9|332.9|338.93|332.93|338.88|332.88|0
1644594940000|2022-02-11 15:55:40|338.89|332.89|338.86|332.86|338.9|332.9|338.86|332.86|0
1644594950000|2022-02-11 15:55:50|338.8|332.8|338.73|332.73|338.8|332.8|338.7|332.7|0
1644594960000|2022-02-11 15:56:00|338.72|332.72|338.58|332.58|338.72|332.72|338.58|332.58|0
1644594970000|2022-02-11 15:56:10|338.57|332.57|338.51|332.51|338.57|332.57|338.51|332.51|0
1644594980000|2022-02-11 15:56:20|338.56|332.56|338.71|332.71|338.73|332.73|338.56|332.56|0
1644594990000|2022-02-11 15:56:30|338.64|332.64|338.66|332.66|338.66|332.66|338.64|332.64|0
1644595000000|2022-02-11 15:56:40|338.67|332.67|338.62|332.62|338.67|332.67|338.61|332.61|0
1644595010000|2022-02-11 15:56:50|338.63|332.63|338.75|332.75|338.76|332.76|338.62|332.62|0
1644595020000|2022-02-11 15:57:00|338.76|332.76|338.93|332.93|338.93|332.93|338.76|332.76|0
1644595030000|2022-02-11 15:57:10|338.92|332.92|338.88|332.88|338.95|332.95|338.85|332.85|0
1644595040000|2022-02-11 15:57:20|338.9|332.9|338.95|332.95|338.95|332.95|338.9|332.9|0
1644595050000|2022-02-11 15:57:30|338.94|332.94|338.87|332.87|338.94|332.94|338.87|332.87|0
1644595060000|2022-02-11 15:57:40|338.86|332.86|338.84|332.84|338.87|332.87|338.84|332.84|0
1644595070000|2022-02-11 15:57:50|338.83|332.83|338.85|332.85|338.85|332.85|338.82|332.82|0
1644595080000|2022-02-11 15:58:00|338.91|332.91|338.94|332.94|338.94|332.94|338.85|332.85|0
1644595090000|2022-02-11 15:58:10|338.93|332.93|339.12|333.12|339.12|333.12|338.93|332.93|0
1644595100000|2022-02-11 15:58:20|339.15|333.15|339.12|333.12|339.15|333.15|339.12|333.12|0
1644595110000|2022-02-11 15:58:30|339.13|333.13|339.09|333.09|339.13|333.13|339.08|333.08|0
1644595120000|2022-02-11 15:58:40|339.12|333.12|339.05|333.05|339.12|333.12|339.05|333.05|0
1644595130000|2022-02-11 15:58:50|339.06|333.06|339.06|333.06|339.06|333.06|339.03|333.03|0
1644595140000|2022-02-11 15:59:00|339.07|333.07|339.4|333.4|339.4|333.4|339.07|333.07|0
1644595150000|2022-02-11 15:59:10|339.42|333.42|339.46|333.46|339.47|333.47|339.42|333.42|0
1644595160000|2022-02-11 15:59:20|339.47|333.47|339.31|333.31|339.49|333.49|339.31|333.31|0
1644595170000|2022-02-11 15:59:30|339.28|333.28|339.22|333.22|339.3|333.3|339.22|333.22|0
1644595180000|2022-02-11 15:59:40|339.23|333.23|339.08|333.08|339.23|333.23|339.07|333.07|0
1644595190000|2022-02-11 15:59:50|339.05|333.05|339.13|333.13|339.13|333.13|339.04|333.04|0
1644595200000|2022-02-11 16:00:00|339.19|333.19|339.1|333.1|339.19|333.19|339.09|333.09|0
1644595210000|2022-02-11 16:00:10|339.01|333.01|339.06|333.06|339.06|333.06|339.01|333.01|0
1644595220000|2022-02-11 16:00:20|339.07|333.07|339.06|333.06|339.07|333.07|339.06|333.06|0
1644595230000|2022-02-11 16:00:30|339.09|333.09|339.08|333.08|339.09|333.09|339.08|333.08|0
1644595240000|2022-02-11 16:00:40|339.07|333.07|338.96|332.96|339.1|333.1|338.96|332.96|0
1644595250000|2022-02-11 16:00:50|338.94|332.94|338.94|332.94|338.94|332.94|338.94|332.94|0
1644595260000|2022-02-11 16:01:00|338.9|332.9|338.92|332.92|338.92|332.92|338.9|332.9|0
1644595270000|2022-02-11 16:01:10|338.99|332.99|339.1|333.1|339.1|333.1|338.99|332.99|0
1644595280000|2022-02-11 16:01:20|339.11|333.11|339.06|333.06|339.11|333.11|339.05|333.05|0
1644595290000|2022-02-11 16:01:30|339.09|333.09|339.02|333.02|339.09|333.09|339.02|333.02|0
1644595300000|2022-02-11 16:01:40|338.95|332.95|338.9|332.9|338.95|332.95|338.9|332.9|0
1644595310000|2022-02-11 16:01:50|338.88|332.88|338.89|332.89|338.91|332.91|338.87|332.87|0
1644595320000|2022-02-11 16:02:00|338.9|332.9|338.96|332.96|338.96|332.96|338.9|332.9|0
1644595330000|2022-02-11 16:02:10|338.99|332.99|338.8|332.8|338.99|332.99|338.8|332.8|0
1644595340000|2022-02-11 16:02:20|338.61|332.61|338.64|332.64|338.64|332.64|338.61|332.61|0
1644595350000|2022-02-11 16:02:30|338.65|332.65|338.65|332.65|338.67|332.67|338.65|332.65|0
1644595360000|2022-02-11 16:02:40|338.58|332.58|338.76|332.76|338.76|332.76|338.55|332.55|0
1644595370000|2022-02-11 16:02:50|338.91|332.91|338.91|332.91|338.91|332.91|338.9|332.9|0
1644595380000|2022-02-11 16:03:00|338.9|332.9|338.7|332.7|338.91|332.91|338.7|332.7|0
1644595390000|2022-02-11 16:03:10|338.71|332.71|338.73|332.73|338.73|332.73|338.71|332.71|0
1644595400000|2022-02-11 16:03:20|338.84|332.84|339.01|333.01|339.05|333.05|338.84|332.84|0
1644595410000|2022-02-11 16:03:30|339.02|333.02|339.16|333.16|339.16|333.16|339.02|333.02|0
1644595420000|2022-02-11 16:03:40|339.18|333.18|339.33|333.33|339.33|333.33|339.18|333.18|0
1644595430000|2022-02-11 16:03:50|339.34|333.34|339.53|333.53|339.53|333.53|339.32|333.32|0
1644595440000|2022-02-11 16:04:00|339.52|333.52|339.61|333.61|339.61|333.61|339.52|333.52|0
1644595450000|2022-02-11 16:04:10|339.64|333.64|339.82|333.82|339.82|333.82|339.64|333.64|0
1644595460000|2022-02-11 16:04:20|339.81|333.81|339.94|333.94|339.94|333.94|339.81|333.81|0
1644595470000|2022-02-11 16:04:30|339.92|333.92|340.05|334.05|340.05|334.05|339.92|333.92|0
1644595480000|2022-02-11 16:04:40|340.04|334.04|339.95|333.95|340.04|334.04|339.89|333.89|0
1644595490000|2022-02-11 16:04:50|339.91|333.91|339.74|333.74|339.97|333.97|339.74|333.74|0
1644595500000|2022-02-11 16:05:00|339.75|333.75|339.66|333.66|339.81|333.81|339.61|333.61|0
1644595510000|2022-02-11 16:05:10|339.75|333.75|339.81|333.81|339.81|333.81|339.75|333.75|0
1644595520000|2022-02-11 16:05:20|339.79|333.79|339.75|333.75|339.79|333.79|339.75|333.75|0
1644595530000|2022-02-11 16:05:30|339.73|333.73|339.74|333.74|339.74|333.74|339.73|333.73|0
1644595540000|2022-02-11 16:05:40|339.76|333.76|339.67|333.67|339.76|333.76|339.67|333.67|0
1644595550000|2022-02-11 16:05:50|339.61|333.61|339.5|333.5|339.61|333.61|339.5|333.5|0
1644595560000|2022-02-11 16:06:00|339.51|333.51|339.29|333.29|339.51|333.51|339.26|333.26|0
1644595570000|2022-02-11 16:06:10|339.32|333.32|339.21|333.21|339.32|333.32|339.19|333.19|0
1644595580000|2022-02-11 16:06:20|339.18|333.18|339.2|333.2|339.2|333.2|339.18|333.18|0
1644595590000|2022-02-11 16:06:30|339.14|333.14|339.3|333.3|339.3|333.3|339.14|333.14|0
1644595600000|2022-02-11 16:06:40|339.14|333.14|339.1|333.1|339.14|333.14|339.1|333.1|0
1644595610000|2022-02-11 16:06:50|339.06|333.06|339.03|333.03|339.06|333.06|339.03|333.03|0
1644595620000|2022-02-11 16:07:00|339.02|333.02|338.82|332.82|339.02|333.02|338.82|332.82|0
1644595630000|2022-02-11 16:07:10|338.83|332.83|338.9|332.9|338.9|332.9|338.78|332.78|0
1644595640000|2022-02-11 16:07:20|339.05|333.05|338.99|332.99|339.06|333.06|338.98|332.98|0
1644595650000|2022-02-11 16:07:30|339|333|339.12|333.12|339.12|333.12|338.93|332.93|0
1644595660000|2022-02-11 16:07:40|339.13|333.13|339.04|333.04|339.13|333.13|339.04|333.04|0
1644595670000|2022-02-11 16:07:50|338.99|332.99|338.93|332.93|338.99|332.99|338.84|332.84|0
1644595680000|2022-02-11 16:08:00|338.95|332.95|338.89|332.89|338.95|332.95|338.89|332.89|0
1644595690000|2022-02-11 16:08:10|338.93|332.93|338.81|332.81|338.93|332.93|338.81|332.81|0
1644595700000|2022-02-11 16:08:20|338.86|332.86|338.83|332.83|338.88|332.88|338.83|332.83|0
1644595710000|2022-02-11 16:08:30|338.82|332.82|338.85|332.85|338.85|332.85|338.82|332.82|0
1644595720000|2022-02-11 16:08:40|338.84|332.84|338.84|332.84|338.84|332.84|338.84|332.84|0
1644595730000|2022-02-11 16:08:50|338.83|332.83|338.74|332.74|338.83|332.83|338.74|332.74|0
1644595740000|2022-02-11 16:09:00|338.73|332.73|338.74|332.74|338.74|332.74|338.72|332.72|0
1644595750000|2022-02-11 16:09:10|338.73|332.73|338.59|332.59|338.73|332.73|338.58|332.58|0
1644595760000|2022-02-11 16:09:20|338.6|332.6|338.6|332.6|338.64|332.64|338.6|332.6|0
1644595770000|2022-02-11 16:09:30|338.57|332.57|338.56|332.56|338.57|332.57|338.56|332.56|0
1644595780000|2022-02-11 16:09:40|338.54|332.54|338.15|332.15|338.54|332.54|338.15|332.15|0
1644595790000|2022-02-11 16:09:50|338.14|332.14|337.98|331.98|338.14|332.14|337.98|331.98|0
1644595800000|2022-02-11 16:10:00|338.01|332.01|337.59|331.59|338.01|332.01|337.59|331.59|0
1644595810000|2022-02-11 16:10:10|337.58|331.58|337.47|331.47|337.59|331.59|337.47|331.47|0
1644595820000|2022-02-11 16:10:20|337.39|331.39|337.32|331.32|337.43|331.43|337.32|331.32|0
1644595830000|2022-02-11 16:10:30|337.31|331.31|337.12|331.12|337.32|331.32|337.12|331.12|0
1644595840000|2022-02-11 16:10:40|337.03|331.03|336.98|330.98|337.08|331.08|336.97|330.97|0
1644595850000|2022-02-11 16:10:50|336.97|330.97|336.82|330.82|337.05|331.05|336.8|330.8|0
1644595860000|2022-02-11 16:11:00|336.87|330.87|336.92|330.92|336.98|330.98|336.86|330.86|0
1644595870000|2022-02-11 16:11:10|336.86|330.86|336.83|330.83|336.91|330.91|336.83|330.83|0
1644595880000|2022-02-11 16:11:20|336.84|330.84|336.8|330.8|336.84|330.84|336.8|330.8|0
1644595890000|2022-02-11 16:11:30|336.78|330.78|336.81|330.81|336.81|330.81|336.78|330.78|0
1644595900000|2022-02-11 16:11:40|336.8|330.8|336.71|330.71|336.81|330.81|336.71|330.71|0
1644595910000|2022-02-11 16:11:50|336.7|330.7|336.66|330.66|336.72|330.72|336.66|330.66|0
1644595920000|2022-02-11 16:12:00|336.65|330.65|336.67|330.67|336.67|330.67|336.63|330.63|0
1644595930000|2022-02-11 16:12:10|336.65|330.65|336.72|330.72|336.72|330.72|336.65|330.65|0
1644595940000|2022-02-11 16:12:20|336.8|330.8|336.68|330.68|336.8|330.8|336.65|330.65|0
1644595950000|2022-02-11 16:12:30|336.66|330.66|336.76|330.76|336.76|330.76|336.66|330.66|0
1644595960000|2022-02-11 16:12:40|336.75|330.75|336.77|330.77|336.81|330.81|336.75|330.75|0
1644595970000|2022-02-11 16:12:50|336.78|330.78|336.74|330.74|336.78|330.78|336.74|330.74|0
1644595980000|2022-02-11 16:13:00|336.64|330.64|336.56|330.56|336.64|330.64|336.55|330.55|0
1644595990000|2022-02-11 16:13:10|336.57|330.57|336.56|330.56|336.57|330.57|336.56|330.56|0
1644596000000|2022-02-11 16:13:20|336.57|330.57|336.6|330.6|336.6|330.6|336.56|330.56|0
1644596010000|2022-02-11 16:13:30|336.63|330.63|336.56|330.56|336.63|330.63|336.56|330.56|0
1644596020000|2022-02-11 16:13:40|336.55|330.55|336.55|330.55|336.56|330.56|336.55|330.55|0
1644596030000|2022-02-11 16:13:50|336.56|330.56|336.55|330.55|336.57|330.57|336.54|330.54|0
1644596040000|2022-02-11 16:14:00|336.63|330.63|336.67|330.67|336.67|330.67|336.61|330.61|0
1644596050000|2022-02-11 16:14:10|336.68|330.68|336.63|330.63|336.69|330.69|336.63|330.63|0
1644596060000|2022-02-11 16:14:20|336.66|330.66|336.63|330.63|336.66|330.66|336.62|330.62|0
1644596070000|2022-02-11 16:14:30|336.59|330.59|336.41|330.41|336.59|330.59|336.41|330.41|0
1644596080000|2022-02-11 16:14:40|336.4|330.4|336.27|330.27|336.4|330.4|336.27|330.27|0
1644596090000|2022-02-11 16:14:50|336.26|330.26|336.29|330.29|336.29|330.29|336.26|330.26|0
1644596100000|2022-02-11 16:15:00|336.28|330.28|336.29|330.29|336.29|330.29|336.28|330.28|0
1644596110000|2022-02-11 16:15:10|336.31|330.31|336.26|330.26|336.34|330.34|336.26|330.26|0
1644596120000|2022-02-11 16:15:20|336.27|330.27|336.28|330.28|336.28|330.28|336.27|330.27|0
1644596130000|2022-02-11 16:15:30|336.27|330.27|336.25|330.25|336.27|330.27|336.25|330.25|0
1644596140000|2022-02-11 16:15:40|336.22|330.22|336.24|330.24|336.24|330.24|336.2|330.2|0
1644596150000|2022-02-11 16:15:50|336.15|330.15|336.27|330.27|336.27|330.27|336.15|330.15|0
1644596160000|2022-02-11 16:16:00|336.26|330.26|336.24|330.24|336.26|330.26|336.24|330.24|0
1644596170000|2022-02-11 16:16:10|336.19|330.19|336.16|330.16|336.19|330.19|336.16|330.16|0
1644596180000|2022-02-11 16:16:20|336.1|330.1|335.96|329.96|336.1|330.1|335.96|329.96|0
1644596190000|2022-02-11 16:16:30|335.97|329.97|336.02|330.02|336.03|330.03|335.97|329.97|0
1644596200000|2022-02-11 16:16:40|336.06|330.06|336.15|330.15|336.15|330.15|336.06|330.06|0
1644596210000|2022-02-11 16:16:50|336.13|330.13|336.13|330.13|336.13|330.13|336.12|330.12|0
1644596220000|2022-02-11 16:17:00|336.14|330.14|336.13|330.13|336.16|330.16|336.13|330.13|0
1644596230000|2022-02-11 16:17:10|336.14|330.14|336.14|330.14|336.14|330.14|336.13|330.13|0
1644596240000|2022-02-11 16:17:20|336.13|330.13|336.09|330.09|336.14|330.14|336.09|330.09|0
1644596250000|2022-02-11 16:17:30|336.08|330.08|336.09|330.09|336.09|330.09|336.08|330.08|0
1644596260000|2022-02-11 16:17:40|335.99|329.99|335.98|329.98|335.99|329.99|335.98|329.98|0
1644596270000|2022-02-11 16:17:50|335.99|329.99|335.9|329.9|335.99|329.99|335.89|329.89|0
1644596280000|2022-02-11 16:18:00|335.88|329.88|336.01|330.01|336.01|330.01|335.87|329.87|0
1644596290000|2022-02-11 16:18:10|336|330|336.02|330.02|336.02|330.02|336|330|0
1644596300000|2022-02-11 16:18:20|336.01|330.01|336.01|330.01|336.01|330.01|336.01|330.01|0
1644596310000|2022-02-11 16:18:30|336|330|336.12|330.12|336.12|330.12|336|330|0
1644596320000|2022-02-11 16:18:40|336.15|330.15|336.22|330.22|336.22|330.22|336.15|330.15|0
1644596330000|2022-02-11 16:18:50|336.24|330.24|336.16|330.16|336.32|330.32|336.16|330.16|0
1644596340000|2022-02-11 16:19:00|336.17|330.17|336.18|330.18|336.18|330.18|336.16|330.16|0
1644596350000|2022-02-11 16:19:10|336.22|330.22|336.31|330.31|336.31|330.31|336.22|330.22|0
1644596360000|2022-02-11 16:19:20|336.3|330.3|336.28|330.28|336.35|330.35|336.28|330.28|0
1644596380000|2022-02-11 16:19:40|336.27|330.27|336.28|330.28|336.28|330.28|336.22|330.22|0
1644596390000|2022-02-11 16:19:50|336.27|330.27|336.29|330.29|336.29|330.29|336.26|330.26|0
1644596400000|2022-02-11 16:20:00|336.3|330.3|336.44|330.44|336.44|330.44|336.3|330.3|0
1644596410000|2022-02-11 16:20:10|336.4|330.4|336.36|330.36|336.4|330.4|336.36|330.36|0
1644596420000|2022-02-11 16:20:20|336.45|330.45|336.45|330.45|336.45|330.45|336.44|330.44|0
1644596430000|2022-02-11 16:20:30|336.49|330.49|336.51|330.51|336.51|330.51|336.49|330.49|0
1644596440000|2022-02-11 16:20:40|336.52|330.52|336.52|330.52|336.52|330.52|336.49|330.49|0
1644596450000|2022-02-11 16:20:50|336.58|330.58|336.58|330.58|336.59|330.59|336.58|330.58|0
1644596460000|2022-02-11 16:21:00|336.57|330.57|336.59|330.59|336.59|330.59|336.57|330.57|0
1644596470000|2022-02-11 16:21:10|336.6|330.6|336.72|330.72|336.72|330.72|336.6|330.6|0
1644596480000|2022-02-11 16:21:20|336.76|330.76|336.63|330.63|336.76|330.76|336.63|330.63|0
1644596490000|2022-02-11 16:21:30|336.62|330.62|336.62|330.62|336.62|330.62|336.62|330.62|0
1644596500000|2022-02-11 16:21:40|336.61|330.61|336.61|330.61|336.61|330.61|336.61|330.61|0
1644596510000|2022-02-11 16:21:50|336.6|330.6|336.65|330.65|336.65|330.65|336.6|330.6|0
1644596520000|2022-02-11 16:22:00|336.66|330.66|336.67|330.67|336.7|330.7|336.66|330.66|0
1644596530000|2022-02-11 16:22:10|336.66|330.66|336.68|330.68|336.74|330.74|336.64|330.64|0
1644596540000|2022-02-11 16:22:20|336.67|330.67|336.69|330.69|336.7|330.7|336.67|330.67|0
1644596550000|2022-02-11 16:22:30|336.67|330.67|336.6|330.6|336.67|330.67|336.58|330.58|0
1644596560000|2022-02-11 16:22:40|336.61|330.61|336.59|330.59|336.62|330.62|336.59|330.59|0
1644596570000|2022-02-11 16:22:50|336.6|330.6|336.64|330.64|336.64|330.64|336.6|330.6|0
1644596580000|2022-02-11 16:23:00|336.63|330.63|336.65|330.65|336.65|330.65|336.63|330.63|0
1644596590000|2022-02-11 16:23:10|336.63|330.63|336.49|330.49|336.63|330.63|336.49|330.49|0
1644596600000|2022-02-11 16:23:20|336.48|330.48|336.48|330.48|336.48|330.48|336.45|330.45|0
1644596610000|2022-02-11 16:23:30|336.47|330.47|336.44|330.44|336.5|330.5|336.44|330.44|0
1644596620000|2022-02-11 16:23:40|336.43|330.43|336.37|330.37|336.43|330.43|336.37|330.37|0
1644596630000|2022-02-11 16:23:50|336.39|330.39|336.4|330.4|336.41|330.41|336.39|330.39|0
1644596640000|2022-02-11 16:24:00|336.39|330.39|336.39|330.39|336.39|330.39|336.38|330.38|0
1644596650000|2022-02-11 16:24:10|336.42|330.42|336.5|330.5|336.51|330.51|336.42|330.42|0
1644596660000|2022-02-11 16:24:20|336.51|330.51|336.53|330.53|336.56|330.56|336.51|330.51|0
1644596670000|2022-02-11 16:24:30|336.54|330.54|336.57|330.57|336.57|330.57|336.53|330.53|0
1644596680000|2022-02-11 16:24:40|336.58|330.58|336.6|330.6|336.61|330.61|336.58|330.58|0
1644596690000|2022-02-11 16:24:50|336.63|330.63|336.63|330.63|336.63|330.63|336.63|330.63|0
1644596700000|2022-02-11 16:25:00|336.69|330.69|336.65|330.65|336.69|330.69|336.64|330.64|0
1644596710000|2022-02-11 16:25:10|336.75|330.75|336.75|330.75|336.75|330.75|336.75|330.75|0
1644596720000|2022-02-11 16:25:20|336.76|330.76|336.84|330.84|336.84|330.84|336.76|330.76|0
1644596730000|2022-02-11 16:25:30|336.85|330.85|336.91|330.91|336.91|330.91|336.85|330.85|0
1644596740000|2022-02-11 16:25:40|336.89|330.89|336.9|330.9|336.9|330.9|336.89|330.89|0
1644596750000|2022-02-11 16:25:50|336.89|330.89|336.91|330.91|336.91|330.91|336.87|330.87|0
1644596760000|2022-02-11 16:26:00|336.9|330.9|336.9|330.9|336.9|330.9|336.89|330.89|0
1644596770000|2022-02-11 16:26:10|336.86|330.86|336.85|330.85|336.86|330.86|336.85|330.85|0
1644596780000|2022-02-11 16:26:20|336.86|330.86|336.74|330.74|336.86|330.86|336.72|330.72|0
1644596790000|2022-02-11 16:26:30|336.69|330.69|336.63|330.63|336.69|330.69|336.63|330.63|0
1644596800000|2022-02-11 16:26:40|336.66|330.66|336.7|330.7|336.71|330.71|336.65|330.65|0
1644596810000|2022-02-11 16:26:50|336.71|330.71|336.66|330.66|336.71|330.71|336.66|330.66|0
1644596820000|2022-02-11 16:27:00|336.65|330.65|336.67|330.67|336.67|330.67|336.65|330.65|0
1644596830000|2022-02-11 16:27:10|336.68|330.68|336.68|330.68|336.68|330.68|336.67|330.67|0
1644596840000|2022-02-11 16:27:20|336.67|330.67|336.56|330.56|336.67|330.67|336.56|330.56|0
1644596850000|2022-02-11 16:27:30|336.55|330.55|336.58|330.58|336.58|330.58|336.49|330.49|0
1644596860000|2022-02-11 16:27:40|336.59|330.59|336.56|330.56|336.59|330.59|336.56|330.56|0
1644596870000|2022-02-11 16:27:50|336.58|330.58|336.6|330.6|336.62|330.62|336.58|330.58|0
1644596880000|2022-02-11 16:28:00|336.59|330.59|336.65|330.65|336.65|330.65|336.59|330.59|0
1644596890000|2022-02-11 16:28:10|336.66|330.66|336.85|330.85|336.85|330.85|336.66|330.66|0
1644596900000|2022-02-11 16:28:20|336.95|330.95|336.97|330.97|336.97|330.97|336.95|330.95|0
1644596910000|2022-02-11 16:28:30|336.98|330.98|336.98|330.98|336.98|330.98|336.97|330.97|0
1644596920000|2022-02-11 16:28:40|336.92|330.92|336.93|330.93|336.95|330.95|336.91|330.91|0
1644596930000|2022-02-11 16:28:50|336.82|330.82|336.95|330.95|336.96|330.96|336.81|330.81|0
1644596940000|2022-02-11 16:29:00|336.94|330.94|336.76|330.76|336.94|330.94|336.76|330.76|0
1644596950000|2022-02-11 16:29:10|336.82|330.82|336.82|330.82|336.83|330.83|336.81|330.81|0
1644596960000|2022-02-11 16:29:20|336.81|330.81|336.81|330.81|336.82|330.82|336.81|330.81|0
1644596980000|2022-02-11 16:29:40|336.82|330.82|336.71|330.71|336.82|330.82|336.71|330.71|0
1644596990000|2022-02-11 16:29:50|336.68|330.68|336.68|330.68|336.71|330.71|336.67|330.67|0
1644597000000|2022-02-11 16:30:00|336.73|330.73|336.77|330.77|336.77|330.77|336.73|330.73|0
1644597010000|2022-02-11 16:30:10|336.76|330.76|336.75|330.75|336.77|330.77|336.74|330.74|0
1644597020000|2022-02-11 16:30:20|336.76|330.76|336.77|330.77|336.77|330.77|336.76|330.76|0
1644597030000|2022-02-11 16:30:30|336.81|330.81|336.85|330.85|336.86|330.86|336.81|330.81|0
1644597040000|2022-02-11 16:30:40|336.86|330.86|336.9|330.9|336.9|330.9|336.86|330.86|0
1644597050000|2022-02-11 16:30:50|336.89|330.89|336.88|330.88|336.97|330.97|336.88|330.88|0
1644597060000|2022-02-11 16:31:00|336.9|330.9|336.9|330.9|336.9|330.9|336.89|330.89|0
1644597070000|2022-02-11 16:31:10|336.91|330.91|336.91|330.91|336.91|330.91|336.9|330.9|0
1644597080000|2022-02-11 16:31:20|336.9|330.9|336.98|330.98|336.98|330.98|336.85|330.85|0
1644597090000|2022-02-11 16:31:30|336.99|330.99|337|331|337|331|336.98|330.98|0
1644597100000|2022-02-11 16:31:40|337.06|331.06|337.08|331.08|337.09|331.09|337.05|331.05|0
1644597110000|2022-02-11 16:31:50|337.09|331.09|337.07|331.07|337.09|331.09|337.06|331.06|0
1644597120000|2022-02-11 16:32:00|337.1|331.1|337.18|331.18|337.2|331.2|337.1|331.1|0
1644597130000|2022-02-11 16:32:10|337.17|331.17|337.17|331.17|337.17|331.17|337.17|331.17|0
1644597140000|2022-02-11 16:32:20|337.2|331.2|337.2|331.2|337.21|331.21|337.19|331.19|0
1644597150000|2022-02-11 16:32:30|337.22|331.22|337.24|331.24|337.25|331.25|337.22|331.22|0
1644597160000|2022-02-11 16:32:40|337.26|331.26|337.28|331.28|337.29|331.29|337.26|331.26|0
1644597170000|2022-02-11 16:32:50|337.27|331.27|337.27|331.27|337.27|331.27|337.27|331.27|0
1644597180000|2022-02-11 16:33:00|337.28|331.28|337.22|331.22|337.28|331.28|337.22|331.22|0
1644597190000|2022-02-11 16:33:10|337.18|331.18|337.2|331.2|337.2|331.2|337.11|331.11|0
1644597200000|2022-02-11 16:33:20|337.19|331.19|337.22|331.22|337.22|331.22|337.19|331.19|0
1644597220000|2022-02-11 16:33:40|337.23|331.23|337.21|331.21|337.24|331.24|337.21|331.21|0
1644597230000|2022-02-11 16:33:50|337.22|331.22|337.21|331.21|337.22|331.22|337.21|331.21|0
1644597240000|2022-02-11 16:34:00|337.22|331.22|337.12|331.12|337.22|331.22|337.12|331.12|0
1644597250000|2022-02-11 16:34:10|337.1|331.1|337.12|331.12|337.12|331.12|337.1|331.1|0
1644597260000|2022-02-11 16:34:20|337.15|331.15|337.08|331.08|337.15|331.15|337.08|331.08|0
1644597270000|2022-02-11 16:34:30|337.05|331.05|336.89|330.89|337.05|331.05|336.89|330.89|0
1644597280000|2022-02-11 16:34:40|336.9|330.9|336.95|330.95|336.95|330.95|336.9|330.9|0
1644597290000|2022-02-11 16:34:50|336.94|330.94|336.89|330.89|336.95|330.95|336.89|330.89|0
1644597300000|2022-02-11 16:35:00|336.93|330.93|336.93|330.93|336.97|330.97|336.93|330.93|0
1644597310000|2022-02-11 16:35:10|336.84|330.84|336.81|330.81|336.84|330.84|336.73|330.73|0
1644597320000|2022-02-11 16:35:20|336.8|330.8|336.68|330.68|336.8|330.8|336.68|330.68|0
1644597330000|2022-02-11 16:35:30|336.58|330.58|336.27|330.27|336.58|330.58|336.24|330.24|0
1644597340000|2022-02-11 16:35:40|336.28|330.28|336.23|330.23|336.28|330.28|336.23|330.23|0
1644597350000|2022-02-11 16:35:50|336.21|330.21|336.2|330.2|336.21|330.21|336.2|330.2|0
1644597360000|2022-02-11 16:36:00|336.18|330.18|336.08|330.08|336.18|330.18|336.05|330.05|0
1644597370000|2022-02-11 16:36:10|336.09|330.09|336.03|330.03|336.09|330.09|335.99|329.99|0
1644597380000|2022-02-11 16:36:20|335.99|329.99|335.8|329.8|335.99|329.99|335.8|329.8|0
1644597390000|2022-02-11 16:36:30|335.79|329.79|335.61|329.61|335.8|329.8|335.61|329.61|0
1644597400000|2022-02-11 16:36:40|335.6|329.6|335.73|329.73|335.73|329.73|335.6|329.6|0
1644597410000|2022-02-11 16:36:50|335.71|329.71|335.71|329.71|335.71|329.71|335.71|329.71|0
1644597420000|2022-02-11 16:37:00|335.68|329.68|335.59|329.59|335.69|329.69|335.59|329.59|0
1644597430000|2022-02-11 16:37:10|335.58|329.58|335.57|329.57|335.58|329.58|335.56|329.56|0
1644597440000|2022-02-11 16:37:20|335.47|329.47|335.46|329.46|335.47|329.47|335.46|329.46|0
1644597450000|2022-02-11 16:37:30|335.32|329.32|335.14|329.14|335.32|329.32|335.14|329.14|0
1644597460000|2022-02-11 16:37:40|335.01|329.01|335.02|329.02|335.04|329.04|335.01|329.01|0
1644597470000|2022-02-11 16:37:50|334.97|328.97|335.04|329.04|335.05|329.05|334.96|328.96|0
1644597480000|2022-02-11 16:38:00|334.99|328.99|334.99|328.99|335|329|334.99|328.99|0
1644597490000|2022-02-11 16:38:10|335.02|329.02|335.02|329.02|335.02|329.02|335.01|329.01|0
1644597500000|2022-02-11 16:38:20|334.99|328.99|334.99|328.99|334.99|328.99|334.99|328.99|0
1644597510000|2022-02-11 16:38:30|335|329|334.98|328.98|335.01|329.01|334.98|328.98|0
1644597520000|2022-02-11 16:38:40|334.97|328.97|334.81|328.81|334.97|328.97|334.81|328.81|0
1644597530000|2022-02-11 16:38:50|334.8|328.8|334.82|328.82|334.82|328.82|334.78|328.78|0
1644597540000|2022-02-11 16:39:00|334.8|328.8|334.76|328.76|334.8|328.8|334.76|328.76|0
1644597550000|2022-02-11 16:39:10|334.75|328.75|334.75|328.75|334.75|328.75|334.75|328.75|0
1644597570000|2022-02-11 16:39:30|334.72|328.72|334.73|328.73|334.73|328.73|334.72|328.72|0
1644597580000|2022-02-11 16:39:40|334.72|328.72|334.75|328.75|334.75|328.75|334.71|328.71|0
1644597590000|2022-02-11 16:39:50|334.77|328.77|334.78|328.78|334.84|328.84|334.77|328.77|0
1644597600000|2022-02-11 16:40:00|334.77|328.77|334.93|328.93|334.93|328.93|334.77|328.77|0
1644597610000|2022-02-11 16:40:10|335.06|329.06|335.06|329.06|335.06|329.06|335.05|329.05|0
1644597620000|2022-02-11 16:40:20|335.05|329.05|335.02|329.02|335.07|329.07|335.02|329.02|0
1644597630000|2022-02-11 16:40:30|335|329|334.89|328.89|335|329|334.89|328.89|0
1644597640000|2022-02-11 16:40:40|334.9|328.9|334.94|328.94|334.94|328.94|334.9|328.9|0
1644597650000|2022-02-11 16:40:50|334.95|328.95|334.95|328.95|334.95|328.95|334.95|328.95|0
1644597660000|2022-02-11 16:41:00|334.96|328.96|334.99|328.99|334.99|328.99|334.96|328.96|0
1644597670000|2022-02-11 16:41:10|335|329|335|329|335|329|335|329|0
1644597680000|2022-02-11 16:41:20|334.98|328.98|334.99|328.99|335|329|334.98|328.98|0
1644597700000|2022-02-11 16:41:40|335.02|329.02|335.01|329.01|335.02|329.02|335.01|329.01|0
1644597710000|2022-02-11 16:41:50|334.98|328.98|334.91|328.91|334.98|328.98|334.9|328.9|0
1644597720000|2022-02-11 16:42:00|334.93|328.93|334.93|328.93|334.93|328.93|334.93|328.93|0
1644597730000|2022-02-11 16:42:10|334.9|328.9|334.92|328.92|334.92|328.92|334.9|328.9|0
1644597740000|2022-02-11 16:42:20|334.91|328.91|335.05|329.05|335.05|329.05|334.91|328.91|0
1644597750000|2022-02-11 16:42:30|335.06|329.06|335.21|329.21|335.22|329.22|335.06|329.06|0
1644597760000|2022-02-11 16:42:40|335.2|329.2|335.13|329.13|335.2|329.2|335.13|329.13|0
1644597770000|2022-02-11 16:42:50|335.14|329.14|335.1|329.1|335.14|329.14|335.09|329.09|0
1644597780000|2022-02-11 16:43:00|335.06|329.06|335|329|335.06|329.06|335|329|0
1644597790000|2022-02-11 16:43:10|335.01|329.01|334.99|328.99|335.02|329.02|334.99|328.99|0
1644597810000|2022-02-11 16:43:30|334.98|328.98|334.95|328.95|334.98|328.98|334.95|328.95|0
1644597820000|2022-02-11 16:43:40|334.94|328.94|334.86|328.86|334.94|328.94|334.86|328.86|0
1644597830000|2022-02-11 16:43:50|334.85|328.85|334.81|328.81|334.86|328.86|334.81|328.81|0
1644597840000|2022-02-11 16:44:00|334.78|328.78|334.74|328.74|334.78|328.78|334.7|328.7|0
1644597860000|2022-02-11 16:44:20|334.75|328.75|334.74|328.74|334.75|328.75|334.74|328.74|0
1644597870000|2022-02-11 16:44:30|334.75|328.75|334.77|328.77|334.77|328.77|334.75|328.75|0
1644597880000|2022-02-11 16:44:40|334.88|328.88|334.88|328.88|334.88|328.88|334.87|328.87|0
1644597890000|2022-02-11 16:44:50|334.89|328.89|334.9|328.9|334.9|328.9|334.88|328.88|0
1644597900000|2022-02-11 16:45:00|334.95|328.95|334.94|328.94|334.95|328.95|334.94|328.94|0
1644597910000|2022-02-11 16:45:10|334.97|328.97|335.11|329.11|335.11|329.11|334.96|328.96|0
1644597920000|2022-02-11 16:45:20|335.12|329.12|335.12|329.12|335.12|329.12|335.12|329.12|0
1644597940000|2022-02-11 16:45:40|335.15|329.15|335.15|329.15|335.15|329.15|335.15|329.15|0
1644597950000|2022-02-11 16:45:50|335.17|329.17|335.22|329.22|335.22|329.22|335.17|329.17|0
1644597960000|2022-02-11 16:46:00|335.21|329.21|335.21|329.21|335.21|329.21|335.21|329.21|0
1644597970000|2022-02-11 16:46:10|335.19|329.19|335.2|329.2|335.21|329.21|335.18|329.18|0
1644597980000|2022-02-11 16:46:20|335.18|329.18|335.2|329.2|335.2|329.2|335.18|329.18|0
1644597990000|2022-02-11 16:46:30|335.19|329.19|335.18|329.18|335.19|329.19|335.18|329.18|0
1644598000000|2022-02-11 16:46:40|335.12|329.12|335.05|329.05|335.12|329.12|335.05|329.05|0
1644598010000|2022-02-11 16:46:50|335.03|329.03|335.03|329.03|335.03|329.03|335.03|329.03|0
1644598020000|2022-02-11 16:47:00|335.01|329.01|335.02|329.02|335.02|329.02|335.01|329.01|0
1644598030000|2022-02-11 16:47:10|335.03|329.03|335.03|329.03|335.03|329.03|335.02|329.02|0
1644598050000|2022-02-11 16:47:30|335.01|329.01|335.06|329.06|335.06|329.06|335.01|329.01|0
1644598060000|2022-02-11 16:47:40|335.08|329.08|335.07|329.07|335.09|329.09|335.05|329.05|0
1644598070000|2022-02-11 16:47:50|335.15|329.15|335.26|329.26|335.26|329.26|335.12|329.12|0
1644598080000|2022-02-11 16:48:00|335.29|329.29|335.38|329.38|335.38|329.38|335.29|329.29|0
1644598090000|2022-02-11 16:48:10|335.37|329.37|335.43|329.43|335.43|329.43|335.37|329.37|0
1644598100000|2022-02-11 16:48:20|335.5|329.5|335.62|329.62|335.62|329.62|335.5|329.5|0
1644598110000|2022-02-11 16:48:30|335.64|329.64|335.68|329.68|335.68|329.68|335.63|329.63|0
1644598120000|2022-02-11 16:48:40|335.61|329.61|335.58|329.58|335.64|329.64|335.58|329.58|0
1644598130000|2022-02-11 16:48:50|335.57|329.57|335.59|329.59|335.59|329.59|335.57|329.57|0
1644598140000|2022-02-11 16:49:00|335.58|329.58|335.51|329.51|335.58|329.58|335.46|329.46|0
1644598150000|2022-02-11 16:49:10|335.52|329.52|335.54|329.54|335.54|329.54|335.51|329.51|0
1644598160000|2022-02-11 16:49:20|335.64|329.64|335.75|329.75|335.75|329.75|335.64|329.64|0
1644598170000|2022-02-11 16:49:30|335.76|329.76|335.71|329.71|335.77|329.77|335.71|329.71|0
1644598180000|2022-02-11 16:49:40|335.68|329.68|335.68|329.68|335.68|329.68|335.68|329.68|0
1644598190000|2022-02-11 16:49:50|335.6|329.6|335.62|329.62|335.62|329.62|335.6|329.6|0
1644598200000|2022-02-11 16:50:00|335.65|329.65|335.6|329.6|335.65|329.65|335.48|329.48|0
1644598210000|2022-02-11 16:50:10|335.57|329.57|335.57|329.57|335.57|329.57|335.57|329.57|0
1644598220000|2022-02-11 16:50:20|335.55|329.55|335.52|329.52|335.55|329.55|335.52|329.52|0
1644598230000|2022-02-11 16:50:30|335.5|329.5|335.48|329.48|335.52|329.52|335.48|329.48|0
1644598240000|2022-02-11 16:50:40|335.35|329.35|335.2|329.2|335.35|329.35|335.2|329.2|0
1644598250000|2022-02-11 16:50:50|335.19|329.19|335.11|329.11|335.19|329.19|335.11|329.11|0
1644598260000|2022-02-11 16:51:00|335.1|329.1|335.1|329.1|335.11|329.11|335.1|329.1|0
1644598270000|2022-02-11 16:51:10|335.11|329.11|334.99|328.99|335.11|329.11|334.99|328.99|0
1644598280000|2022-02-11 16:51:20|334.98|328.98|334.56|328.56|334.98|328.98|334.56|328.56|0
1644598290000|2022-02-11 16:51:30|334.85|328.85|334.89|328.89|334.9|328.9|334.85|328.85|0
1644598300000|2022-02-11 16:51:40|334.87|328.87|334.92|328.92|334.92|328.92|334.87|328.87|0
1644598310000|2022-02-11 16:51:50|334.91|328.91|334.97|328.97|334.97|328.97|334.9|328.9|0
1644598320000|2022-02-11 16:52:00|334.96|328.96|335|329|335|329|334.96|328.96|0
1644598330000|2022-02-11 16:52:10|334.98|328.98|335.04|329.04|335.17|329.17|334.98|328.98|0
1644598340000|2022-02-11 16:52:20|334.98|328.98|335|329|335.01|329.01|334.98|328.98|0
1644598350000|2022-02-11 16:52:30|335.06|329.06|335.07|329.07|335.07|329.07|335.06|329.06|0
1644598360000|2022-02-11 16:52:40|335.06|329.06|335.06|329.06|335.06|329.06|335.06|329.06|0
1644598370000|2022-02-11 16:52:50|335.05|329.05|335.05|329.05|335.05|329.05|335.05|329.05|0
1644598380000|2022-02-11 16:53:00|335.04|329.04|335.09|329.09|335.09|329.09|335.04|329.04|0
1644598390000|2022-02-11 16:53:10|335.1|329.1|335.18|329.18|335.18|329.18|335.1|329.1|0
1644598400000|2022-02-11 16:53:20|335.19|329.19|335.19|329.19|335.19|329.19|335.19|329.19|0
1644598410000|2022-02-11 16:53:30|335.2|329.2|335.22|329.22|335.23|329.23|335.2|329.2|0
1644598420000|2022-02-11 16:53:40|335.19|329.19|335.2|329.2|335.2|329.2|335.19|329.19|0
1644598430000|2022-02-11 16:53:50|335.19|329.19|335.22|329.22|335.22|329.22|335.19|329.19|0
1644598440000|2022-02-11 16:54:00|335.23|329.23|335.25|329.25|335.26|329.26|335.22|329.22|0
1644598450000|2022-02-11 16:54:10|335.31|329.31|335.41|329.41|335.42|329.42|335.31|329.31|0
1644598460000|2022-02-11 16:54:20|335.38|329.38|335.37|329.37|335.38|329.38|335.35|329.35|0
1644598470000|2022-02-11 16:54:30|335.36|329.36|335.36|329.36|335.37|329.37|335.36|329.36|0
1644598480000|2022-02-11 16:54:40|335.33|329.33|335.32|329.32|335.33|329.33|335.32|329.32|0
1644598490000|2022-02-11 16:54:50|335.3|329.3|335.3|329.3|335.3|329.3|335.3|329.3|0
1644598500000|2022-02-11 16:55:00|335.24|329.24|335.23|329.23|335.24|329.24|335.21|329.21|0
1644598510000|2022-02-11 16:55:10|335.24|329.24|335.24|329.24|335.24|329.24|335.24|329.24|0
1644598530000|2022-02-11 16:55:30|335.25|329.25|335.25|329.25|335.26|329.26|335.25|329.25|0
1644598540000|2022-02-11 16:55:40|335.24|329.24|335.07|329.07|335.24|329.24|335.07|329.07|0
1644598550000|2022-02-11 16:55:50|335.08|329.08|335.07|329.07|335.08|329.08|335.06|329.06|0
1644598560000|2022-02-11 16:56:00|335.13|329.13|335.18|329.18|335.23|329.23|335.13|329.13|0
1644598570000|2022-02-11 16:56:10|335.16|329.16|335.2|329.2|335.21|329.21|335.16|329.16|0
1644598580000|2022-02-11 16:56:20|335.21|329.21|335.17|329.17|335.21|329.21|335.17|329.17|0
1644598590000|2022-02-11 16:56:30|335.2|329.2|335.27|329.27|335.27|329.27|335.2|329.2|0
1644598600000|2022-02-11 16:56:40|335.29|329.29|335.22|329.22|335.29|329.29|335.21|329.21|0
1644598610000|2022-02-11 16:56:50|335.23|329.23|335.24|329.24|335.24|329.24|335.23|329.23|0
1644598620000|2022-02-11 16:57:00|335.27|329.27|335.36|329.36|335.38|329.38|335.27|329.27|0
1644598630000|2022-02-11 16:57:10|335.33|329.33|335.31|329.31|335.33|329.33|335.3|329.3|0
1644598640000|2022-02-11 16:57:20|335.32|329.32|335.37|329.37|335.37|329.37|335.32|329.32|0
1644598650000|2022-02-11 16:57:30|335.36|329.36|335.29|329.29|335.36|329.36|335.29|329.29|0
1644598660000|2022-02-11 16:57:40|335.3|329.3|335.32|329.32|335.32|329.32|335.3|329.3|0
1644598670000|2022-02-11 16:57:50|335.33|329.33|335.27|329.27|335.33|329.33|335.26|329.26|0
1644598680000|2022-02-11 16:58:00|335.26|329.26|335.3|329.3|335.3|329.3|335.26|329.26|0
1644598690000|2022-02-11 16:58:10|335.38|329.38|335.37|329.37|335.38|329.38|335.37|329.37|0
1644598700000|2022-02-11 16:58:20|335.36|329.36|335.32|329.32|335.37|329.37|335.32|329.32|0
1644598710000|2022-02-11 16:58:30|335.33|329.33|335.3|329.3|335.33|329.33|335.3|329.3|0
1644598720000|2022-02-11 16:58:40|335.28|329.28|335.33|329.33|335.36|329.36|335.28|329.28|0
1644598730000|2022-02-11 16:58:50|335.34|329.34|335.43|329.43|335.44|329.44|335.34|329.34|0
1644598740000|2022-02-11 16:59:00|335.44|329.44|335.38|329.38|335.44|329.44|335.35|329.35|0
1644598750000|2022-02-11 16:59:10|335.29|329.29|335.3|329.3|335.31|329.31|335.26|329.26|0
1644598760000|2022-02-11 16:59:20|335.32|329.32|335.26|329.26|335.33|329.33|335.26|329.26|0
1644598770000|2022-02-11 16:59:30|335.27|329.27|335.24|329.24|335.27|329.27|335.24|329.24|0
1644598780000|2022-02-11 16:59:40|335.33|329.33|335.4|329.4|335.4|329.4|335.33|329.33|0
1644598790000|2022-02-11 16:59:50|335.39|329.39|335.64|329.64|335.64|329.64|335.39|329.39|0
1644598800000|2022-02-11 17:00:00|335.63|329.63|335.64|329.64|335.64|329.64|335.62|329.62|0
1644598810000|2022-02-11 17:00:10|335.65|329.65|335.27|329.27|335.65|329.65|335.27|329.27|0
1644598820000|2022-02-11 17:00:20|335.24|329.24|335.29|329.29|335.29|329.29|335.24|329.24|0
1644598830000|2022-02-11 17:00:30|335.3|329.3|335.31|329.31|335.31|329.31|335.3|329.3|0
1644598840000|2022-02-11 17:00:40|335.33|329.33|335.36|329.36|335.36|329.36|335.33|329.33|0
1644598850000|2022-02-11 17:00:50|335.39|329.39|335.39|329.39|335.39|329.39|335.39|329.39|0
1644598860000|2022-02-11 17:01:00|335.38|329.38|335.39|329.39|335.4|329.4|335.38|329.38|0
1644598870000|2022-02-11 17:01:10|335.4|329.4|335.49|329.49|335.49|329.49|335.4|329.4|0
1644598880000|2022-02-11 17:01:20|335.53|329.53|335.51|329.51|335.53|329.53|335.51|329.51|0
1644598900000|2022-02-11 17:01:40|335.52|329.52|335.5|329.5|335.52|329.52|335.5|329.5|0
1644598910000|2022-02-11 17:01:50|335.51|329.51|335.52|329.52|335.52|329.52|335.51|329.51|0
1644598920000|2022-02-11 17:02:00|335.55|329.55|335.67|329.67|335.68|329.68|335.54|329.54|0
1644598930000|2022-02-11 17:02:10|335.76|329.76|335.81|329.81|335.81|329.81|335.75|329.75|0
1644598940000|2022-02-11 17:02:20|335.83|329.83|335.89|329.89|335.89|329.89|335.82|329.82|0
1644598950000|2022-02-11 17:02:30|335.84|329.84|335.9|329.9|335.9|329.9|335.84|329.84|0
1644598960000|2022-02-11 17:02:40|335.89|329.89|336.3|330.3|336.3|330.3|335.89|329.89|0
1644598970000|2022-02-11 17:02:50|336.31|330.31|336.35|330.35|336.35|330.35|336.31|330.31|0
1644598980000|2022-02-11 17:03:00|336.36|330.36|336.5|330.5|336.5|330.5|336.36|330.36|0
1644598990000|2022-02-11 17:03:10|336.53|330.53|336.59|330.59|336.59|330.59|336.53|330.53|0
1644599000000|2022-02-11 17:03:20|336.58|330.58|336.58|330.58|336.58|330.58|336.58|330.58|0
1644599010000|2022-02-11 17:03:30|336.54|330.54|336.41|330.41|336.54|330.54|336.41|330.41|0
1644599020000|2022-02-11 17:03:40|336.42|330.42|336.47|330.47|336.47|330.47|336.42|330.42|0
1644599030000|2022-02-11 17:03:50|336.5|330.5|336.56|330.56|336.58|330.58|336.5|330.5|0
1644599040000|2022-02-11 17:04:00|336.57|330.57|336.57|330.57|336.6|330.6|336.54|330.54|0
1644599050000|2022-02-11 17:04:10|336.6|330.6|336.58|330.58|336.61|330.61|336.56|330.56|0
1644599060000|2022-02-11 17:04:20|336.6|330.6|336.58|330.58|336.6|330.6|336.58|330.58|0
1644599070000|2022-02-11 17:04:30|336.56|330.56|336.52|330.52|336.56|330.56|336.52|330.52|0
1644599080000|2022-02-11 17:04:40|336.53|330.53|336.59|330.59|336.59|330.59|336.45|330.45|0
1644599090000|2022-02-11 17:04:50|336.62|330.62|336.54|330.54|336.63|330.63|336.54|330.54|0
1644599100000|2022-02-11 17:05:00|336.4|330.4|336.53|330.53|336.53|330.53|336.4|330.4|0
1644599110000|2022-02-11 17:05:10|336.51|330.51|336.51|330.51|336.51|330.51|336.51|330.51|0
1644599120000|2022-02-11 17:05:20|336.49|330.49|336.47|330.47|336.49|330.49|336.47|330.47|0
1644599130000|2022-02-11 17:05:30|336.46|330.46|336.48|330.48|336.48|330.48|336.46|330.46|0
1644599140000|2022-02-11 17:05:40|336.52|330.52|336.52|330.52|336.52|330.52|336.51|330.51|0
1644599150000|2022-02-11 17:05:50|336.55|330.55|336.55|330.55|336.55|330.55|336.53|330.53|0
1644599160000|2022-02-11 17:06:00|336.54|330.54|336.48|330.48|336.54|330.54|336.48|330.48|0
1644599170000|2022-02-11 17:06:10|336.49|330.49|336.49|330.49|336.49|330.49|336.49|330.49|0
1644599180000|2022-02-11 17:06:20|336.47|330.47|336.53|330.53|336.53|330.53|336.47|330.47|0
1644599190000|2022-02-11 17:06:30|336.51|330.51|336.52|330.52|336.52|330.52|336.49|330.49|0
1644599200000|2022-02-11 17:06:40|336.54|330.54|336.54|330.54|336.54|330.54|336.54|330.54|0
1644599210000|2022-02-11 17:06:50|336.53|330.53|336.59|330.59|336.59|330.59|336.53|330.53|0
1644599220000|2022-02-11 17:07:00|336.58|330.58|336.87|330.87|336.87|330.87|336.58|330.58|0
1644599230000|2022-02-11 17:07:10|336.88|330.88|337.05|331.05|337.05|331.05|336.88|330.88|0
1644599240000|2022-02-11 17:07:20|337.08|331.08|337.13|331.13|337.14|331.14|337.08|331.08|0
1644599250000|2022-02-11 17:07:30|337.19|331.19|337.23|331.23|337.23|331.23|337.18|331.18|0
1644599260000|2022-02-11 17:07:40|337.24|331.24|337.23|331.23|337.25|331.25|337.22|331.22|0
1644599270000|2022-02-11 17:07:50|337.22|331.22|337.19|331.19|337.22|331.22|337.19|331.19|0
1644599280000|2022-02-11 17:08:00|337.22|331.22|337.26|331.26|337.26|331.26|337.22|331.22|0
1644599290000|2022-02-11 17:08:10|337.15|331.15|337.13|331.13|337.15|331.15|337.13|331.13|0
1644599300000|2022-02-11 17:08:20|337.14|331.14|337.15|331.15|337.15|331.15|337.14|331.14|0
1644599310000|2022-02-11 17:08:30|337.16|331.16|337.25|331.25|337.25|331.25|337.16|331.16|0
1644599320000|2022-02-11 17:08:40|337.28|331.28|337.2|331.2|337.28|331.28|337.2|331.2|0
1644599330000|2022-02-11 17:08:50|337.21|331.21|337.25|331.25|337.3|331.3|337.21|331.21|0
1644599340000|2022-02-11 17:09:00|337.21|331.21|337.28|331.28|337.28|331.28|337.21|331.21|0
1644599350000|2022-02-11 17:09:10|337.27|331.27|337.5|331.5|337.5|331.5|337.27|331.27|0
1644599360000|2022-02-11 17:09:20|337.62|331.62|337.73|331.73|337.73|331.73|337.62|331.62|0
1644599370000|2022-02-11 17:09:30|337.72|331.72|337.72|331.72|337.72|331.72|337.72|331.72|0
1644599380000|2022-02-11 17:09:40|337.75|331.75|337.8|331.8|337.8|331.8|337.75|331.75|0
1644599390000|2022-02-11 17:09:50|337.82|331.82|337.84|331.84|337.84|331.84|337.82|331.82|0
1644599400000|2022-02-11 17:10:00|337.86|331.86|337.9|331.9|337.9|331.9|337.86|331.86|0
1644599410000|2022-02-11 17:10:10|337.91|331.91|337.88|331.88|337.91|331.91|337.88|331.88|0
1644599420000|2022-02-11 17:10:20|337.87|331.87|337.87|331.87|337.92|331.92|337.86|331.86|0
1644599430000|2022-02-11 17:10:30|337.88|331.88|337.85|331.85|337.88|331.88|337.85|331.85|0
1644599440000|2022-02-11 17:10:40|337.86|331.86|337.9|331.9|337.9|331.9|337.84|331.84|0
1644599450000|2022-02-11 17:10:50|337.87|331.87|337.98|331.98|337.98|331.98|337.81|331.81|0
1644599460000|2022-02-11 17:11:00|337.99|331.99|338.01|332.01|338.01|332.01|337.98|331.98|0
1644599470000|2022-02-11 17:11:10|338.02|332.02|337.99|331.99|338.02|332.02|337.98|331.98|0
1644599480000|2022-02-11 17:11:20|338|332|337.94|331.94|338.01|332.01|337.94|331.94|0
1644599490000|2022-02-11 17:11:30|337.95|331.95|337.94|331.94|337.95|331.95|337.94|331.94|0
1644599500000|2022-02-11 17:11:40|337.95|331.95|337.93|331.93|337.95|331.95|337.93|331.93|0
1644599510000|2022-02-11 17:11:50|337.97|331.97|338.01|332.01|338.01|332.01|337.96|331.96|0
1644599520000|2022-02-11 17:12:00|337.99|331.99|337.87|331.87|338.01|332.01|337.87|331.87|0
1644599530000|2022-02-11 17:12:10|337.86|331.86|337.84|331.84|337.86|331.86|337.84|331.84|0
1644599540000|2022-02-11 17:12:20|337.85|331.85|337.8|331.8|337.86|331.86|337.8|331.8|0
1644599550000|2022-02-11 17:12:30|337.79|331.79|337.93|331.93|337.93|331.93|337.79|331.79|0
1644599560000|2022-02-11 17:12:40|338.01|332.01|338.02|332.02|338.05|332.05|338|332|0
1644599570000|2022-02-11 17:12:50|338.05|332.05|338.22|332.22|338.22|332.22|338.03|332.03|0
1644599580000|2022-02-11 17:13:00|338.13|332.13|338.23|332.23|338.25|332.25|338.13|332.13|0
1644599590000|2022-02-11 17:13:10|338.19|332.19|338.18|332.18|338.22|332.22|338.18|332.18|0
1644599600000|2022-02-11 17:13:20|338.15|332.15|338.13|332.13|338.15|332.15|338.13|332.13|0
1644599610000|2022-02-11 17:13:30|338.12|332.12|338.06|332.06|338.12|332.12|338.04|332.04|0
1644599620000|2022-02-11 17:13:40|338.07|332.07|338.14|332.14|338.14|332.14|338.07|332.07|0
1644599630000|2022-02-11 17:13:50|338.15|332.15|338.22|332.22|338.22|332.22|338.15|332.15|0
1644599640000|2022-02-11 17:14:00|338.25|332.25|338.25|332.25|338.25|332.25|338.25|332.25|0
1644599650000|2022-02-11 17:14:10|338.26|332.26|338.26|332.26|338.28|332.28|338.26|332.26|0
1644599660000|2022-02-11 17:14:20|338.27|332.27|338.29|332.29|338.29|332.29|338.26|332.26|0
1644599670000|2022-02-11 17:14:30|338.3|332.3|338.3|332.3|338.3|332.3|338.3|332.3|0
1644599680000|2022-02-11 17:14:40|338.31|332.31|338.31|332.31|338.31|332.31|338.31|332.31|0
1644599690000|2022-02-11 17:14:50|338.34|332.34|338.39|332.39|338.39|332.39|338.34|332.34|0
1644599700000|2022-02-11 17:15:00|338.41|332.41|338.33|332.33|338.41|332.41|338.33|332.33|0
1644599710000|2022-02-11 17:15:10|338.24|332.24|338.25|332.25|338.25|332.25|338.22|332.22|0
1644599720000|2022-02-11 17:15:20|338.21|332.21|338.25|332.25|338.25|332.25|338.21|332.21|0
1644599730000|2022-02-11 17:15:30|338.23|332.23|338.25|332.25|338.25|332.25|338.19|332.19|0
1644599740000|2022-02-11 17:15:40|338.15|332.15|338.31|332.31|338.31|332.31|338.14|332.14|0
1644599750000|2022-02-11 17:15:50|338.3|332.3|338.36|332.36|338.36|332.36|338.3|332.3|0
1644599760000|2022-02-11 17:16:00|338.52|332.52|338.35|332.35|338.52|332.52|338.35|332.35|0
1644599770000|2022-02-11 17:16:10|338.3|332.3|338.24|332.24|338.3|332.3|338.24|332.24|0
1644599780000|2022-02-11 17:16:20|338.27|332.27|338.27|332.27|338.27|332.27|338.27|332.27|0
1644599790000|2022-02-11 17:16:30|338.29|332.29|338.39|332.39|338.39|332.39|338.29|332.29|0
1644599800000|2022-02-11 17:16:40|338.41|332.41|338.6|332.6|338.6|332.6|338.38|332.38|0
1644599810000|2022-02-11 17:16:50|338.66|332.66|338.64|332.64|338.67|332.67|338.64|332.64|0
1644599820000|2022-02-11 17:17:00|338.62|332.62|338.62|332.62|338.63|332.63|338.62|332.62|0
1644599830000|2022-02-11 17:17:10|338.61|332.61|338.58|332.58|338.61|332.61|338.57|332.57|0
1644599840000|2022-02-11 17:17:20|338.55|332.55|338.46|332.46|338.55|332.55|338.46|332.46|0
1644599850000|2022-02-11 17:17:30|338.44|332.44|338.36|332.36|338.44|332.44|338.36|332.36|0
1644599860000|2022-02-11 17:17:40|338.39|332.39|338.33|332.33|338.39|332.39|338.33|332.33|0
1644599870000|2022-02-11 17:17:50|338.35|332.35|338.25|332.25|338.35|332.35|338.25|332.25|0
1644599880000|2022-02-11 17:18:00|338.26|332.26|338.12|332.12|338.26|332.26|338.12|332.12|0
1644599890000|2022-02-11 17:18:10|338.13|332.13|338.3|332.3|338.3|332.3|338.13|332.13|0
1644599900000|2022-02-11 17:18:20|338.29|332.29|338.25|332.25|338.3|332.3|338.25|332.25|0
1644599910000|2022-02-11 17:18:30|338.17|332.17|337.99|331.99|338.17|332.17|337.94|331.94|0
1644599920000|2022-02-11 17:18:40|337.96|331.96|337.82|331.82|337.96|331.96|337.78|331.78|0
1644599930000|2022-02-11 17:18:50|337.81|331.81|337.4|331.4|337.82|331.82|337.4|331.4|0
1644599940000|2022-02-11 17:19:00|337.38|331.38|337.34|331.34|337.42|331.42|337.34|331.34|0
1644599950000|2022-02-11 17:19:10|337.35|331.35|337.28|331.28|337.35|331.35|337.28|331.28|0
1644599960000|2022-02-11 17:19:20|337.26|331.26|337.15|331.15|337.26|331.26|337.15|331.15|0
1644599970000|2022-02-11 17:19:30|337.43|331.43|337.56|331.56|337.56|331.56|337.43|331.43|0
1644599980000|2022-02-11 17:19:40|337.64|331.64|337.57|331.57|337.65|331.65|337.56|331.56|0
1644599990000|2022-02-11 17:19:50|337.56|331.56|337.51|331.51|337.56|331.56|337.51|331.51|0
1644600000000|2022-02-11 17:20:00|337.53|331.53|337.63|331.63|337.64|331.64|337.53|331.53|0
1644600010000|2022-02-11 17:20:10|337.61|331.61|337.6|331.6|337.62|331.62|337.59|331.59|0
1644600020000|2022-02-11 17:20:20|337.58|331.58|337.58|331.58|337.59|331.59|337.56|331.56|0
1644600030000|2022-02-11 17:20:30|337.57|331.57|337.58|331.58|337.58|331.58|337.57|331.57|0
1644600040000|2022-02-11 17:20:40|337.49|331.49|337.54|331.54|337.54|331.54|337.49|331.49|0
1644600050000|2022-02-11 17:20:50|337.51|331.51|337.53|331.53|337.54|331.54|337.45|331.45|0
1644600060000|2022-02-11 17:21:00|337.52|331.52|337.44|331.44|337.53|331.53|337.44|331.44|0
1644600070000|2022-02-11 17:21:10|337.4|331.4|337.31|331.31|337.4|331.4|337.31|331.31|0
1644600080000|2022-02-11 17:21:20|337.28|331.28|337.17|331.17|337.31|331.31|337.17|331.17|0
1644600090000|2022-02-11 17:21:30|337.19|331.19|337.19|331.19|337.19|331.19|337.19|331.19|0
1644600100000|2022-02-11 17:21:40|337.18|331.18|337.18|331.18|337.18|331.18|337.18|331.18|0
1644600110000|2022-02-11 17:21:50|337.15|331.15|337.09|331.09|337.15|331.15|337.09|331.09|0
1644600120000|2022-02-11 17:22:00|337.11|331.11|337.15|331.15|337.15|331.15|337.11|331.11|0
1644600130000|2022-02-11 17:22:10|337.14|331.14|337.15|331.15|337.15|331.15|337.14|331.14|0
1644600140000|2022-02-11 17:22:20|337.16|331.16|337.11|331.11|337.16|331.16|337.11|331.11|0
1644600150000|2022-02-11 17:22:30|337.1|331.1|337.09|331.09|337.1|331.1|337.08|331.08|0
1644600160000|2022-02-11 17:22:40|337.08|331.08|337.08|331.08|337.08|331.08|337.08|331.08|0
1644600170000|2022-02-11 17:22:50|337.04|331.04|337.12|331.12|337.12|331.12|337.04|331.04|0
1644600180000|2022-02-11 17:23:00|337.13|331.13|337.14|331.14|337.14|331.14|337.13|331.13|0
1644600190000|2022-02-11 17:23:10|337.17|331.17|337.21|331.21|337.22|331.22|337.17|331.17|0
1644600200000|2022-02-11 17:23:20|337.22|331.22|337.14|331.14|337.22|331.22|337.14|331.14|0
1644600210000|2022-02-11 17:23:30|337.18|331.18|337.18|331.18|337.18|331.18|337.18|331.18|0
1644600220000|2022-02-11 17:23:40|337.31|331.31|337.31|331.31|337.31|331.31|337.31|331.31|0
1644600230000|2022-02-11 17:23:50|337.33|331.33|337.36|331.36|337.36|331.36|337.33|331.33|0
1644600240000|2022-02-11 17:24:00|337.39|331.39|337.2|331.2|337.4|331.4|337.19|331.19|0
1644600250000|2022-02-11 17:24:10|337.21|331.21|337.1|331.1|337.21|331.21|337.1|331.1|0
1644600260000|2022-02-11 17:24:20|337.09|331.09|337.08|331.08|337.12|331.12|337.07|331.07|0
1644600270000|2022-02-11 17:24:30|337.14|331.14|337.14|331.14|337.14|331.14|337.14|331.14|0
1644600280000|2022-02-11 17:24:40|337.16|331.16|337.18|331.18|337.18|331.18|337.15|331.15|0
1644600290000|2022-02-11 17:24:50|337.2|331.2|337.2|331.2|337.2|331.2|337.2|331.2|0
1644600300000|2022-02-11 17:25:00|337.19|331.19|337.19|331.19|337.19|331.19|337.19|331.19|0
1644600310000|2022-02-11 17:25:10|337.14|331.14|337.14|331.14|337.16|331.16|337.14|331.14|0
1644600320000|2022-02-11 17:25:20|337.15|331.15|337.15|331.15|337.15|331.15|337.15|331.15|0
1644600330000|2022-02-11 17:25:30|337.18|331.18|337.25|331.25|337.26|331.26|337.18|331.18|0
1644600340000|2022-02-11 17:25:40|337.26|331.26|337.28|331.28|337.28|331.28|337.25|331.25|0
1644600350000|2022-02-11 17:25:50|337.34|331.34|337.32|331.32|337.34|331.34|337.31|331.31|0
1644600360000|2022-02-11 17:26:00|337.35|331.35|337.35|331.35|337.35|331.35|337.35|331.35|0
1644600370000|2022-02-11 17:26:10|337.33|331.33|337.43|331.43|337.43|331.43|337.33|331.33|0
1644600380000|2022-02-11 17:26:20|337.37|331.37|337.36|331.36|337.39|331.39|337.36|331.36|0
1644600390000|2022-02-11 17:26:30|337.35|331.35|337.35|331.35|337.35|331.35|337.35|331.35|0
1644600400000|2022-02-11 17:26:40|337.36|331.36|337.4|331.4|337.4|331.4|337.36|331.36|0
1644600410000|2022-02-11 17:26:50|337.42|331.42|337.4|331.4|337.42|331.42|337.4|331.4|0
1644600420000|2022-02-11 17:27:00|337.41|331.41|337.42|331.42|337.42|331.42|337.41|331.41|0
1644600430000|2022-02-11 17:27:10|337.45|331.45|337.42|331.42|337.45|331.45|337.42|331.42|0
1644600440000|2022-02-11 17:27:20|337.43|331.43|337.44|331.44|337.44|331.44|337.42|331.42|0
1644600450000|2022-02-11 17:27:30|337.43|331.43|337.4|331.4|337.43|331.43|337.4|331.4|0
1644600470000|2022-02-11 17:27:50|337.39|331.39|337.14|331.14|337.41|331.41|337.14|331.14|0
1644600480000|2022-02-11 17:28:00|337.13|331.13|337.09|331.09|337.34|331.34|337.09|331.09|0
1644600490000|2022-02-11 17:28:10|337.06|331.06|337.21|331.21|337.21|331.21|337.04|331.04|0
1644600500000|2022-02-11 17:28:20|337.2|331.2|337.27|331.27|337.27|331.27|337.2|331.2|0
1644600510000|2022-02-11 17:28:30|337.3|331.3|337.09|331.09|337.3|331.3|337.06|331.06|0
1644600520000|2022-02-11 17:28:40|337.2|331.2|337.21|331.21|337.24|331.24|337.2|331.2|0
1644600530000|2022-02-11 17:28:50|337.22|331.22|337.17|331.17|337.22|331.22|337.17|331.17|0
1644600540000|2022-02-11 17:29:00|337.14|331.14|337.18|331.18|337.18|331.18|337.14|331.14|0
1644600550000|2022-02-11 17:29:10|337.2|331.2|337.17|331.17|337.2|331.2|337.17|331.17|0
1644600560000|2022-02-11 17:29:20|337.14|331.14|337.1|331.1|337.14|331.14|337.09|331.09|0
1644600570000|2022-02-11 17:29:30|337.09|331.09|337.14|331.14|337.15|331.15|337.09|331.09|0
1644600590000|2022-02-11 17:29:50|337.13|331.13|337.2|331.2|337.2|331.2|337.13|331.13|0
1644600600000|2022-02-11 17:30:00|337.17|331.17|337.1|331.1|337.17|331.17|337.1|331.1|0
1644600610000|2022-02-11 17:30:10|337.15|331.15|337.1|331.1|337.15|331.15|337.1|331.1|0
1644600620000|2022-02-11 17:30:20|337.09|331.09|337.09|331.09|337.09|331.09|337.09|331.09|0
1644600630000|2022-02-11 17:30:30|337.08|331.08|337.05|331.05|337.08|331.08|337.05|331.05|0
1644600640000|2022-02-11 17:30:40|336.99|330.99|336.99|330.99|337|331|336.99|330.99|0
1644600650000|2022-02-11 17:30:50|337.02|331.02|337.04|331.04|337.04|331.04|337.02|331.02|0
1644600660000|2022-02-11 17:31:00|337.03|331.03|337.05|331.05|337.05|331.05|337.03|331.03|0
1644600670000|2022-02-11 17:31:10|336.82|330.82|336.81|330.81|336.82|330.82|336.81|330.81|0
1644600680000|2022-02-11 17:31:20|336.88|330.88|336.87|330.87|336.88|330.88|336.87|330.87|0
1644600690000|2022-02-11 17:31:30|336.86|330.86|336.85|330.85|336.86|330.86|336.85|330.85|0
1644600700000|2022-02-11 17:31:40|336.8|330.8|336.77|330.77|336.8|330.8|336.77|330.77|0
1644600710000|2022-02-11 17:31:50|336.88|330.88|336.86|330.86|336.88|330.88|336.86|330.86|0
1644600720000|2022-02-11 17:32:00|336.87|330.87|336.86|330.86|336.87|330.87|336.86|330.86|0
1644600730000|2022-02-11 17:32:10|336.8|330.8|336.77|330.77|336.8|330.8|336.77|330.77|0
1644600740000|2022-02-11 17:32:20|336.79|330.79|336.82|330.82|336.82|330.82|336.79|330.79|0
1644600750000|2022-02-11 17:32:30|336.86|330.86|336.86|330.86|336.87|330.87|336.86|330.86|0
1644600760000|2022-02-11 17:32:40|336.82|330.82|336.78|330.78|336.82|330.82|336.78|330.78|0
1644600770000|2022-02-11 17:32:50|336.73|330.73|336.73|330.73|336.73|330.73|336.72|330.72|0
1644600780000|2022-02-11 17:33:00|336.72|330.72|336.91|330.91|336.91|330.91|336.71|330.71|0
1644600790000|2022-02-11 17:33:10|337.05|331.05|337.05|331.05|337.05|331.05|337.05|331.05|0
1644600800000|2022-02-11 17:33:20|337.02|331.02|337.02|331.02|337.02|331.02|337.02|331.02|0
1644600810000|2022-02-11 17:33:30|337.03|331.03|337.03|331.03|337.03|331.03|337.03|331.03|0
1644600820000|2022-02-11 17:33:40|337.02|331.02|337.05|331.05|337.05|331.05|337.02|331.02|0
1644600830000|2022-02-11 17:33:50|337.06|331.06|337.07|331.07|337.07|331.07|337.06|331.06|0
1644600840000|2022-02-11 17:34:00|337.1|331.1|337.13|331.13|337.13|331.13|337.1|331.1|0
1644600850000|2022-02-11 17:34:10|337.14|331.14|337.14|331.14|337.14|331.14|337.14|331.14|0
1644600860000|2022-02-11 17:34:20|337.13|331.13|337.19|331.19|337.19|331.19|337.13|331.13|0
1644600870000|2022-02-11 17:34:30|337.17|331.17|337.09|331.09|337.17|331.17|337.09|331.09|0
1644600900000|2022-02-11 17:35:00|337.11|331.11|337.11|331.11|337.12|331.12|337.11|331.11|0
1644600910000|2022-02-11 17:35:10|337.12|331.12|337.15|331.15|337.15|331.15|337.11|331.11|0
1644600920000|2022-02-11 17:35:20|337.21|331.21|337.14|331.14|337.21|331.21|337.14|331.14|0
1644600930000|2022-02-11 17:35:30|337.17|331.17|337.19|331.19|337.19|331.19|337.16|331.16|0
1644600950000|2022-02-11 17:35:50|337.18|331.18|337.07|331.07|337.18|331.18|337.07|331.07|0
1644600960000|2022-02-11 17:36:00|337.08|331.08|337.09|331.09|337.09|331.09|337.08|331.08|0
1644600970000|2022-02-11 17:36:10|337.08|331.08|337.08|331.08|337.08|331.08|337.08|331.08|0
1644600980000|2022-02-11 17:36:20|337.11|331.11|337.11|331.11|337.11|331.11|337.1|331.1|0
1644600990000|2022-02-11 17:36:30|337.1|331.1|337.18|331.18|337.18|331.18|337.1|331.1|0
1644601000000|2022-02-11 17:36:40|337.08|331.08|337.09|331.09|337.09|331.09|337.08|331.08|0
1644601010000|2022-02-11 17:36:50|337.1|331.1|337.1|331.1|337.1|331.1|337.1|331.1|0
1644601020000|2022-02-11 17:37:00|337.09|331.09|337.09|331.09|337.09|331.09|337.09|331.09|0
1644601030000|2022-02-11 17:37:10|337.11|331.11|337.11|331.11|337.11|331.11|337.11|331.11|0
1644601040000|2022-02-11 17:37:20|337.12|331.12|337.15|331.15|337.15|331.15|337.1|331.1|0
1644601060000|2022-02-11 17:37:40|337.16|331.16|337.15|331.15|337.17|331.17|337.15|331.15|0
1644601070000|2022-02-11 17:37:50|337.14|331.14|337.13|331.13|337.14|331.14|337.13|331.13|0
1644601080000|2022-02-11 17:38:00|337.1|331.1|336.9|330.9|337.1|331.1|336.9|330.9|0
1644601090000|2022-02-11 17:38:10|336.93|330.93|336.61|330.61|336.93|330.93|336.61|330.61|0
1644601100000|2022-02-11 17:38:20|336.6|330.6|336.48|330.48|336.6|330.6|336.48|330.48|0
1644601110000|2022-02-11 17:38:30|336.49|330.49|336.48|330.48|336.49|330.49|336.48|330.48|0
1644601120000|2022-02-11 17:38:40|336.47|330.47|336.47|330.47|336.47|330.47|336.47|330.47|0
1644601130000|2022-02-11 17:38:50|336.46|330.46|336.46|330.46|336.46|330.46|336.46|330.46|0
1644601140000|2022-02-11 17:39:00|336.45|330.45|336.43|330.43|336.45|330.45|336.42|330.42|0
1644601150000|2022-02-11 17:39:10|336.44|330.44|336.46|330.46|336.48|330.48|336.43|330.43|0
1644601170000|2022-02-11 17:39:30|336.48|330.48|336.51|330.51|336.55|330.55|336.48|330.48|0
1644601180000|2022-02-11 17:39:40|336.52|330.52|336.5|330.5|336.52|330.52|336.5|330.5|0
1644601190000|2022-02-11 17:39:50|336.48|330.48|336.48|330.48|336.48|330.48|336.48|330.48|0
1644601200000|2022-02-11 17:40:00|336.49|330.49|336.43|330.43|336.49|330.49|336.43|330.43|0
1644601210000|2022-02-11 17:40:10|336.44|330.44|336.47|330.47|336.47|330.47|336.44|330.44|0
1644601220000|2022-02-11 17:40:20|336.48|330.48|336.49|330.49|336.49|330.49|336.48|330.48|0
1644601230000|2022-02-11 17:40:30|336.48|330.48|336.41|330.41|336.48|330.48|336.41|330.41|0
1644601240000|2022-02-11 17:40:40|336.42|330.42|336.38|330.38|336.42|330.42|336.38|330.38|0
1644601250000|2022-02-11 17:40:50|336.37|330.37|336.37|330.37|336.37|330.37|336.37|330.37|0
1644601260000|2022-02-11 17:41:00|336.38|330.38|336.4|330.4|336.42|330.42|336.38|330.38|0
1644601300000|2022-02-11 17:41:40|336.38|330.38|336.38|330.38|336.38|330.38|336.38|330.38|0
1644601310000|2022-02-11 17:41:50|336.39|330.39|336.39|330.39|336.39|330.39|336.39|330.39|0
1644601320000|2022-02-11 17:42:00|336.38|330.38|336.39|330.39|336.39|330.39|336.38|330.38|0
1644601330000|2022-02-11 17:42:10|336.43|330.43|336.41|330.41|336.45|330.45|336.41|330.41|0
1644601340000|2022-02-11 17:42:20|336.4|330.4|336.41|330.41|336.41|330.41|336.4|330.4|0
1644601350000|2022-02-11 17:42:30|336.42|330.42|336.43|330.43|336.43|330.43|336.42|330.42|0
1644601360000|2022-02-11 17:42:40|336.41|330.41|336.43|330.43|336.44|330.44|336.4|330.4|0
1644601370000|2022-02-11 17:42:50|336.42|330.42|336.35|330.35|336.42|330.42|336.34|330.34|0
1644601380000|2022-02-11 17:43:00|336.34|330.34|336.45|330.45|336.48|330.48|336.34|330.34|0
1644601390000|2022-02-11 17:43:10|336.44|330.44|336.4|330.4|336.45|330.45|336.4|330.4|0
1644601400000|2022-02-11 17:43:20|336.39|330.39|336.36|330.36|336.39|330.39|336.36|330.36|0
1644601410000|2022-02-11 17:43:30|336.3|330.3|336.3|330.3|336.3|330.3|336.3|330.3|0
1644601420000|2022-02-11 17:43:40|336.26|330.26|336.26|330.26|336.26|330.26|336.26|330.26|0
1644601430000|2022-02-11 17:43:50|336.25|330.25|336.25|330.25|336.28|330.28|336.25|330.25|0
1644601440000|2022-02-11 17:44:00|336.26|330.26|336.25|330.25|336.26|330.26|336.25|330.25|0
1644601450000|2022-02-11 17:44:10|336.26|330.26|336.27|330.27|336.27|330.27|336.26|330.26|0
1644601460000|2022-02-11 17:44:20|336.26|330.26|336.26|330.26|336.27|330.27|336.26|330.26|0
1644601470000|2022-02-11 17:44:30|336.28|330.28|336.28|330.28|336.28|330.28|336.28|330.28|0
1644601480000|2022-02-11 17:44:40|336.27|330.27|336.27|330.27|336.27|330.27|336.27|330.27|0
1644601490000|2022-02-11 17:44:50|336.26|330.26|336.26|330.26|336.26|330.26|336.26|330.26|0
1644601500000|2022-02-11 17:45:00|336.25|330.25|336.11|330.11|336.26|330.26|336.09|330.09|0
1644601510000|2022-02-11 17:45:10|336.1|330.1|335.99|329.99|336.12|330.12|335.99|329.99|0
1644601520000|2022-02-11 17:45:20|335.98|329.98|336.01|330.01|336.02|330.02|335.98|329.98|0
1644601540000|2022-02-11 17:45:40|336.03|330.03|336.07|330.07|336.07|330.07|336.03|330.03|0
1644601550000|2022-02-11 17:45:50|336.06|330.06|336.06|330.06|336.06|330.06|336.06|330.06|0
1644601560000|2022-02-11 17:46:00|336.03|330.03|335.97|329.97|336.03|330.03|335.97|329.97|0
1644601570000|2022-02-11 17:46:10|335.95|329.95|335.91|329.91|335.95|329.95|335.91|329.91|0
1644601580000|2022-02-11 17:46:20|335.92|329.92|335.91|329.91|335.92|329.92|335.91|329.91|0
1644601590000|2022-02-11 17:46:30|335.9|329.9|335.89|329.89|335.96|329.96|335.89|329.89|0
1644601600000|2022-02-11 17:46:40|335.91|329.91|335.91|329.91|335.91|329.91|335.91|329.91|0
1644601610000|2022-02-11 17:46:50|335.94|329.94|335.99|329.99|335.99|329.99|335.94|329.94|0
1644601620000|2022-02-11 17:47:00|336.08|330.08|336.19|330.19|336.19|330.19|336.08|330.08|0
1644601630000|2022-02-11 17:47:10|336.15|330.15|336.12|330.12|336.15|330.15|336.12|330.12|0
1644601640000|2022-02-11 17:47:20|336.1|330.1|336.1|330.1|336.1|330.1|336.1|330.1|0
1644601660000|2022-02-11 17:47:40|336.11|330.11|336.11|330.11|336.11|330.11|336.1|330.1|0
1644601670000|2022-02-11 17:47:50|336.08|330.08|336.06|330.06|336.08|330.08|336.06|330.06|0
1644601680000|2022-02-11 17:48:00|336.08|330.08|336.03|330.03|336.08|330.08|336.02|330.02|0
1644601690000|2022-02-11 17:48:10|335.97|329.97|335.97|329.97|335.97|329.97|335.97|329.97|0
1644601720000|2022-02-11 17:48:40|335.96|329.96|335.92|329.92|335.96|329.96|335.92|329.92|0
1644601730000|2022-02-11 17:48:50|335.94|329.94|335.97|329.97|335.97|329.97|335.94|329.94|0
1644601740000|2022-02-11 17:49:00|335.98|329.98|336.09|330.09|336.09|330.09|335.98|329.98|0
1644601750000|2022-02-11 17:49:10|336.06|330.06|336.06|330.06|336.06|330.06|336.06|330.06|0
1644601760000|2022-02-11 17:49:20|336.03|330.03|336.03|330.03|336.03|330.03|336.01|330.01|0
1644601770000|2022-02-11 17:49:30|336.01|330.01|335.97|329.97|336.02|330.02|335.97|329.97|0
1644601780000|2022-02-11 17:49:40|335.96|329.96|335.93|329.93|335.96|329.96|335.93|329.93|0
1644601790000|2022-02-11 17:49:50|335.92|329.92|335.96|329.96|335.96|329.96|335.92|329.92|0
1644601800000|2022-02-11 17:50:00|335.95|329.95|335.96|329.96|335.96|329.96|335.95|329.95|0
1644601810000|2022-02-11 17:50:10|335.95|329.95|336|330|336|330|335.95|329.95|0
1644601820000|2022-02-11 17:50:20|336.01|330.01|336.02|330.02|336.02|330.02|336.01|330.01|0
1644601830000|2022-02-11 17:50:30|336.01|330.01|336.01|330.01|336.01|330.01|336.01|330.01|0
1644601840000|2022-02-11 17:50:40|335.95|329.95|335.87|329.87|335.95|329.95|335.87|329.87|0
1644601860000|2022-02-11 17:51:00|335.86|329.86|335.77|329.77|335.86|329.86|335.77|329.77|0
1644601870000|2022-02-11 17:51:10|335.74|329.74|335.75|329.75|335.75|329.75|335.74|329.74|0
1644601880000|2022-02-11 17:51:20|335.74|329.74|335.59|329.59|335.74|329.74|335.59|329.59|0
1644601890000|2022-02-11 17:51:30|335.47|329.47|335.44|329.44|335.47|329.47|335.43|329.43|0
1644601900000|2022-02-11 17:51:40|335.43|329.43|335.33|329.33|335.43|329.43|335.33|329.33|0
1644601910000|2022-02-11 17:51:50|335.34|329.34|335.29|329.29|335.34|329.34|335.28|329.28|0
1644601920000|2022-02-11 17:52:00|335.35|329.35|335.32|329.32|335.35|329.35|335.32|329.32|0
1644601940000|2022-02-11 17:52:20|335.31|329.31|335.31|329.31|335.31|329.31|335.31|329.31|0
1644601950000|2022-02-11 17:52:30|335.28|329.28|335.28|329.28|335.28|329.28|335.28|329.28|0
1644601960000|2022-02-11 17:52:40|335.31|329.31|335.35|329.35|335.35|329.35|335.31|329.31|0
1644601970000|2022-02-11 17:52:50|335.36|329.36|335.48|329.48|335.48|329.48|335.36|329.36|0
1644601980000|2022-02-11 17:53:00|335.22|329.22|335.18|329.18|335.22|329.22|335.18|329.18|0
1644602000000|2022-02-11 17:53:20|335.15|329.15|335.15|329.15|335.15|329.15|335.15|329.15|0
1644602020000|2022-02-11 17:53:40|335.1|329.1|335.1|329.1|335.11|329.11|335.1|329.1|0
1644602040000|2022-02-11 17:54:00|335.07|329.07|334.88|328.88|335.07|329.07|334.88|328.88|0
1644602050000|2022-02-11 17:54:10|334.87|328.87|334.9|328.9|334.9|328.9|334.85|328.85|0
1644602060000|2022-02-11 17:54:20|334.87|328.87|334.83|328.83|334.87|328.87|334.83|328.83|0
1644602070000|2022-02-11 17:54:30|334.8|328.8|334.84|328.84|334.84|328.84|334.79|328.79|0
1644602080000|2022-02-11 17:54:40|334.73|328.73|334.59|328.59|334.73|328.73|334.59|328.59|0
1644602090000|2022-02-11 17:54:50|334.52|328.52|334.25|328.25|334.52|328.52|334.25|328.25|0
1644602100000|2022-02-11 17:55:00|334.22|328.22|334.24|328.24|334.24|328.24|334.22|328.22|0
1644602110000|2022-02-11 17:55:10|334.26|328.26|334.29|328.29|334.33|328.33|334.26|328.26|0
1644602120000|2022-02-11 17:55:20|334.22|328.22|334.22|328.22|334.22|328.22|334.22|328.22|0
1644602130000|2022-02-11 17:55:30|334.21|328.21|334.23|328.23|334.23|328.23|334.2|328.2|0
1644602140000|2022-02-11 17:55:40|334.26|328.26|334.26|328.26|334.26|328.26|334.26|328.26|0
1644602150000|2022-02-11 17:55:50|334.29|328.29|334.03|328.03|334.29|328.29|334.03|328.03|0
1644602160000|2022-02-11 17:56:00|334.14|328.14|334.11|328.11|334.14|328.14|334.11|328.11|0
1644602170000|2022-02-11 17:56:10|334.12|328.12|334.13|328.13|334.13|328.13|334.12|328.12|0
1644602180000|2022-02-11 17:56:20|334.23|328.23|334.24|328.24|334.24|328.24|334.23|328.23|0
1644602190000|2022-02-11 17:56:30|334.25|328.25|334.26|328.26|334.26|328.26|334.25|328.25|0
1644602200000|2022-02-11 17:56:40|334.27|328.27|334.25|328.25|334.27|328.27|334.24|328.24|0
1644602210000|2022-02-11 17:56:50|334.21|328.21|334.23|328.23|334.26|328.26|334.21|328.21|0
1644602220000|2022-02-11 17:57:00|334.21|328.21|334.18|328.18|334.21|328.21|334.15|328.15|0
1644602230000|2022-02-11 17:57:10|334.14|328.14|334.15|328.15|334.15|328.15|334.14|328.14|0
1644602240000|2022-02-11 17:57:20|334.16|328.16|334.16|328.16|334.16|328.16|334.16|328.16|0
1644602250000|2022-02-11 17:57:30|334.17|328.17|334.23|328.23|334.26|328.26|334.17|328.17|0
1644602260000|2022-02-11 17:57:40|334.21|328.21|334.21|328.21|334.21|328.21|334.21|328.21|0
1644602270000|2022-02-11 17:57:50|334.23|328.23|334.21|328.21|334.24|328.24|334.21|328.21|0
1644602280000|2022-02-11 17:58:00|334.2|328.2|334.21|328.21|334.21|328.21|334.18|328.18|0
1644602290000|2022-02-11 17:58:10|334.19|328.19|334.19|328.19|334.19|328.19|334.19|328.19|0
1644602310000|2022-02-11 17:58:30|334.23|328.23|334.16|328.16|334.23|328.23|334.16|328.16|0
1644602320000|2022-02-11 17:58:40|334.3|328.3|334.27|328.27|334.3|328.3|334.27|328.27|0
1644602330000|2022-02-11 17:58:50|334.24|328.24|334.22|328.22|334.24|328.24|334.22|328.22|0
1644602340000|2022-02-11 17:59:00|334.23|328.23|334.22|328.22|334.24|328.24|334.22|328.22|0
1644602350000|2022-02-11 17:59:10|334.23|328.23|333.89|327.89|334.23|328.23|333.88|327.88|0
1644602360000|2022-02-11 17:59:20|333.86|327.86|333.8|327.8|333.86|327.86|333.8|327.8|0
1644602370000|2022-02-11 17:59:30|333.81|327.81|333.85|327.85|333.87|327.87|333.81|327.81|0
1644602380000|2022-02-11 17:59:40|333.84|327.84|333.81|327.81|333.84|327.84|333.81|327.81|0
1644602390000|2022-02-11 17:59:50|333.9|327.9|333.9|327.9|333.9|327.9|333.9|327.9|0
1644602400000|2022-02-11 18:00:00|333.94|327.94|333.94|327.94|333.94|327.94|333.94|327.94|0
1644602410000|2022-02-11 18:00:10|333.97|327.97|334.02|328.02|334.02|328.02|333.95|327.95|0
1644602420000|2022-02-11 18:00:20|334.01|328.01|334.02|328.02|334.02|328.02|334.01|328.01|0
1644602430000|2022-02-11 18:00:30|334.05|328.05|334.05|328.05|334.05|328.05|334.05|328.05|0
1644602440000|2022-02-11 18:00:40|334.08|328.08|334.1|328.1|334.1|328.1|334.06|328.06|0
1644602450000|2022-02-11 18:00:50|334.11|328.11|334.07|328.07|334.11|328.11|334.07|328.07|0
1644602460000|2022-02-11 18:01:00|334.05|328.05|334.22|328.22|334.22|328.22|334.05|328.05|0
1644602470000|2022-02-11 18:01:10|334.27|328.27|334.32|328.32|334.32|328.32|334.27|328.27|0
1644602480000|2022-02-11 18:01:20|334.33|328.33|334.36|328.36|334.36|328.36|334.33|328.33|0
1644602490000|2022-02-11 18:01:30|334.37|328.37|334.37|328.37|334.37|328.37|334.37|328.37|0
1644602500000|2022-02-11 18:01:40|334.31|328.31|334.24|328.24|334.31|328.31|334.21|328.21|0
1644602510000|2022-02-11 18:01:50|334.23|328.23|334.1|328.1|334.23|328.23|334.1|328.1|0
1644602520000|2022-02-11 18:02:00|334.11|328.11|334.04|328.04|334.11|328.11|334.04|328.04|0
1644602530000|2022-02-11 18:02:10|334.03|328.03|334.17|328.17|334.17|328.17|334.03|328.03|0
1644602540000|2022-02-11 18:02:20|334.16|328.16|334.05|328.05|334.16|328.16|334.04|328.04|0
1644602550000|2022-02-11 18:02:30|334.01|328.01|334.01|328.01|334.01|328.01|334|328|0
1644602560000|2022-02-11 18:02:40|334.02|328.02|334.02|328.02|334.02|328.02|334.02|328.02|0
1644602580000|2022-02-11 18:03:00|334.04|328.04|334.05|328.05|334.05|328.05|334.04|328.04|0
1644602590000|2022-02-11 18:03:10|334.04|328.04|334|328|334.04|328.04|334|328|0
1644602600000|2022-02-11 18:03:20|333.99|327.99|334.05|328.05|334.05|328.05|333.99|327.99|0
1644602610000|2022-02-11 18:03:30|334.04|328.04|334.05|328.05|334.05|328.05|334.04|328.04|0
1644602620000|2022-02-11 18:03:40|334.03|328.03|334.01|328.01|334.03|328.03|334.01|328.01|0
1644602630000|2022-02-11 18:03:50|334|328|334|328|334.01|328.01|334|328|0
1644602640000|2022-02-11 18:04:00|334.01|328.01|333.96|327.96|334.01|328.01|333.96|327.96|0
1644602650000|2022-02-11 18:04:10|334|328|334.07|328.07|334.07|328.07|334|328|0
1644602660000|2022-02-11 18:04:20|334.08|328.08|334.2|328.2|334.2|328.2|334.08|328.08|0
1644602670000|2022-02-11 18:04:30|334.17|328.17|334.17|328.17|334.17|328.17|334.16|328.16|0
1644602680000|2022-02-11 18:04:40|334.16|328.16|334.02|328.02|334.16|328.16|334.02|328.02|0
1644602690000|2022-02-11 18:04:50|334.03|328.03|333.94|327.94|334.04|328.04|333.94|327.94|0
1644602700000|2022-02-11 18:05:00|333.91|327.91|333.91|327.91|333.91|327.91|333.91|327.91|0
1644602710000|2022-02-11 18:05:10|333.88|327.88|333.92|327.92|333.92|327.92|333.87|327.87|0
1644602720000|2022-02-11 18:05:20|333.91|327.91|333.91|327.91|333.91|327.91|333.91|327.91|0
1644602730000|2022-02-11 18:05:30|333.94|327.94|334|328|334|328|333.94|327.94|0
1644602740000|2022-02-11 18:05:40|333.99|327.99|334.04|328.04|334.04|328.04|333.99|327.99|0
1644602750000|2022-02-11 18:05:50|334.05|328.05|334.31|328.31|334.31|328.31|334.05|328.05|0
1644602760000|2022-02-11 18:06:00|334.32|328.32|334.32|328.32|334.32|328.32|334.32|328.32|0
1644602780000|2022-02-11 18:06:20|334.33|328.33|334.32|328.32|334.33|328.33|334.32|328.32|0
1644602790000|2022-02-11 18:06:30|334.38|328.38|334.45|328.45|334.46|328.46|334.38|328.38|0
1644602800000|2022-02-11 18:06:40|334.4|328.4|334.38|328.38|334.4|328.4|334.38|328.38|0
1644602820000|2022-02-11 18:07:00|334.37|328.37|334.37|328.37|334.37|328.37|334.37|328.37|0
1644602830000|2022-02-11 18:07:10|334.38|328.38|334.37|328.37|334.38|328.38|334.37|328.37|0
1644602840000|2022-02-11 18:07:20|334.38|328.38|334.38|328.38|334.38|328.38|334.38|328.38|0
1644602850000|2022-02-11 18:07:30|334.47|328.47|334.47|328.47|334.47|328.47|334.47|328.47|0
1644602860000|2022-02-11 18:07:40|334.5|328.5|334.67|328.67|334.67|328.67|334.5|328.5|0
1644602870000|2022-02-11 18:07:50|334.71|328.71|334.82|328.82|334.82|328.82|334.71|328.71|0
1644602880000|2022-02-11 18:08:00|334.79|328.79|334.93|328.93|334.93|328.93|334.79|328.79|0
1644602890000|2022-02-11 18:08:10|334.96|328.96|335.05|329.05|335.05|329.05|334.96|328.96|0
1644602900000|2022-02-11 18:08:20|335.07|329.07|335.37|329.37|335.38|329.38|335.07|329.07|0
1644602910000|2022-02-11 18:08:30|335.36|329.36|335.35|329.35|335.36|329.36|335.35|329.35|0
1644602920000|2022-02-11 18:08:40|335.36|329.36|335.33|329.33|335.36|329.36|335.33|329.33|0
1644602930000|2022-02-11 18:08:50|335.32|329.32|335.33|329.33|335.33|329.33|335.32|329.32|0
1644602940000|2022-02-11 18:09:00|335.35|329.35|335.33|329.33|335.35|329.35|335.33|329.33|0
1644602950000|2022-02-11 18:09:10|335.32|329.32|335.32|329.32|335.32|329.32|335.32|329.32|0
1644602960000|2022-02-11 18:09:20|335.34|329.34|335.33|329.33|335.34|329.34|335.32|329.32|0
1644602970000|2022-02-11 18:09:30|335.32|329.32|335.32|329.32|335.32|329.32|335.32|329.32|0
1644602990000|2022-02-11 18:09:50|335.29|329.29|335.29|329.29|335.29|329.29|335.29|329.29|0
1644603000000|2022-02-11 18:10:00|335.3|329.3|335.3|329.3|335.3|329.3|335.3|329.3|0
1644603020000|2022-02-11 18:10:20|335.31|329.31|335.28|329.28|335.31|329.31|335.28|329.28|0
1644603030000|2022-02-11 18:10:30|335.31|329.31|335.3|329.3|335.31|329.31|335.3|329.3|0
1644603040000|2022-02-11 18:10:40|335.29|329.29|335.26|329.26|335.29|329.29|335.26|329.26|0
1644603050000|2022-02-11 18:10:50|335.25|329.25|335.28|329.28|335.28|329.28|335.25|329.25|0
1644603070000|2022-02-11 18:11:10|335.27|329.27|335.27|329.27|335.28|329.28|335.27|329.27|0
1644603090000|2022-02-11 18:11:30|335.34|329.34|335.34|329.34|335.34|329.34|335.34|329.34|0
1644603100000|2022-02-11 18:11:40|335.35|329.35|335.31|329.31|335.35|329.35|335.31|329.31|0
1644603110000|2022-02-11 18:11:50|335.3|329.3|335.21|329.21|335.3|329.3|335.2|329.2|0
1644603120000|2022-02-11 18:12:00|335.15|329.15|335.2|329.2|335.2|329.2|335.15|329.15|0
1644603130000|2022-02-11 18:12:10|335.19|329.19|335.16|329.16|335.19|329.19|335.16|329.16|0
1644603140000|2022-02-11 18:12:20|335.17|329.17|335.17|329.17|335.17|329.17|335.17|329.17|0
1644603150000|2022-02-11 18:12:30|335.15|329.15|335.15|329.15|335.15|329.15|335.15|329.15|0
1644603160000|2022-02-11 18:12:40|335.14|329.14|335.1|329.1|335.14|329.14|335.1|329.1|0
1644603180000|2022-02-11 18:13:00|335.09|329.09|335.07|329.07|335.09|329.09|335.06|329.06|0
1644603190000|2022-02-11 18:13:10|335.04|329.04|335.04|329.04|335.04|329.04|335.04|329.04|0
1644603200000|2022-02-11 18:13:20|335.05|329.05|335.04|329.04|335.05|329.05|335.04|329.04|0
1644603210000|2022-02-11 18:13:30|335.05|329.05|335.06|329.06|335.09|329.09|335.04|329.04|0
1644603220000|2022-02-11 18:13:40|335.05|329.05|335.01|329.01|335.05|329.05|335.01|329.01|0
1644603230000|2022-02-11 18:13:50|334.82|328.82|334.85|328.85|334.85|328.85|334.82|328.82|0
1644603240000|2022-02-11 18:14:00|334.88|328.88|334.97|328.97|334.97|328.97|334.88|328.88|0
1644603250000|2022-02-11 18:14:10|335.04|329.04|335.14|329.14|335.14|329.14|335.04|329.04|0
1644603260000|2022-02-11 18:14:20|335.11|329.11|335.08|329.08|335.11|329.11|335.08|329.08|0
1644603280000|2022-02-11 18:14:40|335.07|329.07|335.01|329.01|335.07|329.07|335.01|329.01|0
1644603290000|2022-02-11 18:14:50|335.02|329.02|334.99|328.99|335.02|329.02|334.99|328.99|0
1644603300000|2022-02-11 18:15:00|335|329|335|329|335|329|335|329|0
1644603310000|2022-02-11 18:15:10|334.99|328.99|334.92|328.92|335|329|334.92|328.92|0
1644603320000|2022-02-11 18:15:20|335.01|329.01|334.92|328.92|335.01|329.01|334.92|328.92|0
1644603330000|2022-02-11 18:15:30|334.91|328.91|334.93|328.93|334.95|328.95|334.91|328.91|0
1644603340000|2022-02-11 18:15:40|334.9|328.9|334.88|328.88|334.91|328.91|334.88|328.88|0
1644603350000|2022-02-11 18:15:50|334.86|328.86|334.77|328.77|334.86|328.86|334.77|328.77|0
1644603360000|2022-02-11 18:16:00|334.76|328.76|334.67|328.67|334.76|328.76|334.67|328.67|0
1644603370000|2022-02-11 18:16:10|334.68|328.68|334.58|328.58|334.68|328.68|334.58|328.58|0
1644603380000|2022-02-11 18:16:20|334.57|328.57|334.37|328.37|334.57|328.57|334.37|328.37|0
1644603390000|2022-02-11 18:16:30|334.45|328.45|334.45|328.45|334.45|328.45|334.45|328.45|0
1644603400000|2022-02-11 18:16:40|334.43|328.43|334.43|328.43|334.43|328.43|334.43|328.43|0
1644603410000|2022-02-11 18:16:50|334.23|328.23|334.2|328.2|334.23|328.23|334.2|328.2|0
1644603420000|2022-02-11 18:17:00|334.21|328.21|334.17|328.17|334.21|328.21|334.17|328.17|0
1644603430000|2022-02-11 18:17:10|334.18|328.18|334.17|328.17|334.18|328.18|334.17|328.17|0
1644603440000|2022-02-11 18:17:20|334.18|328.18|334.2|328.2|334.21|328.21|334.18|328.18|0
1644603450000|2022-02-11 18:17:30|334.14|328.14|334.14|328.14|334.14|328.14|334.14|328.14|0
1644603460000|2022-02-11 18:17:40|334.12|328.12|334.12|328.12|334.12|328.12|334.12|328.12|0
1644603470000|2022-02-11 18:17:50|334.13|328.13|334.1|328.1|334.13|328.13|334.09|328.09|0
1644603480000|2022-02-11 18:18:00|334.09|328.09|333.98|327.98|334.09|328.09|333.98|327.98|0
1644603490000|2022-02-11 18:18:10|333.99|327.99|333.98|327.98|334.01|328.01|333.93|327.93|0
1644603500000|2022-02-11 18:18:20|333.97|327.97|333.97|327.97|334|328|333.97|327.97|0
1644603510000|2022-02-11 18:18:30|333.98|327.98|333.98|327.98|333.98|327.98|333.98|327.98|0
1644603520000|2022-02-11 18:18:40|333.99|327.99|333.86|327.86|334|328|333.86|327.86|0
1644603530000|2022-02-11 18:18:50|333.82|327.82|333.84|327.84|333.84|327.84|333.82|327.82|0
1644603550000|2022-02-11 18:19:10|333.85|327.85|333.87|327.87|333.91|327.91|333.85|327.85|0
1644603560000|2022-02-11 18:19:20|333.94|327.94|333.93|327.93|333.94|327.94|333.93|327.93|0
1644603570000|2022-02-11 18:19:30|333.99|327.99|334.02|328.02|334.03|328.03|333.99|327.99|0
1644603580000|2022-02-11 18:19:40|334|328|334.03|328.03|334.03|328.03|334|328|0
1644603590000|2022-02-11 18:19:50|334|328|334.02|328.02|334.02|328.02|333.99|327.99|0
1644603600000|2022-02-11 18:20:00|334.03|328.03|333.99|327.99|334.03|328.03|333.98|327.98|0
1644603610000|2022-02-11 18:20:10|333.98|327.98|333.99|327.99|333.99|327.99|333.98|327.98|0
1644603620000|2022-02-11 18:20:20|334.02|328.02|334.07|328.07|334.07|328.07|334.02|328.02|0
1644603630000|2022-02-11 18:20:30|334.08|328.08|334.16|328.16|334.16|328.16|334.07|328.07|0
1644603640000|2022-02-11 18:20:40|334.18|328.18|334.14|328.14|334.18|328.18|334.14|328.14|0
1644603660000|2022-02-11 18:21:00|334.15|328.15|334.13|328.13|334.15|328.15|334.13|328.13|0
1644603670000|2022-02-11 18:21:10|334.1|328.1|334.16|328.16|334.16|328.16|334.1|328.1|0
1644603680000|2022-02-11 18:21:20|334.15|328.15|334.13|328.13|334.15|328.15|334.13|328.13|0
1644603690000|2022-02-11 18:21:30|334.14|328.14|334.07|328.07|334.14|328.14|334.07|328.07|0
1644603700000|2022-02-11 18:21:40|334.04|328.04|334.06|328.06|334.06|328.06|334.04|328.04|0
1644603710000|2022-02-11 18:21:50|334.03|328.03|334.03|328.03|334.03|328.03|334.03|328.03|0
1644603720000|2022-02-11 18:22:00|334.06|328.06|334.11|328.11|334.11|328.11|334.06|328.06|0
1644603730000|2022-02-11 18:22:10|334.12|328.12|334.25|328.25|334.28|328.28|334.12|328.12|0
1644603740000|2022-02-11 18:22:20|334.26|328.26|334.26|328.26|334.26|328.26|334.26|328.26|0
1644603750000|2022-02-11 18:22:30|334.25|328.25|334.22|328.22|334.25|328.25|334.22|328.22|0
1644603760000|2022-02-11 18:22:40|334.23|328.23|334.12|328.12|334.24|328.24|334.12|328.12|0
1644603770000|2022-02-11 18:22:50|334.1|328.1|334.1|328.1|334.1|328.1|334.1|328.1|0
1644603780000|2022-02-11 18:23:00|334.09|328.09|334.08|328.08|334.09|328.09|334.08|328.08|0
1644603790000|2022-02-11 18:23:10|334.09|328.09|334.09|328.09|334.09|328.09|334.09|328.09|0
1644603800000|2022-02-11 18:23:20|334.1|328.1|334.1|328.1|334.1|328.1|334.1|328.1|0
1644603810000|2022-02-11 18:23:30|334.11|328.11|334.1|328.1|334.11|328.11|334.1|328.1|0
1644603820000|2022-02-11 18:23:40|334.13|328.13|334.13|328.13|334.14|328.14|334.13|328.13|0
1644603830000|2022-02-11 18:23:50|334.14|328.14|334.15|328.15|334.17|328.17|334.14|328.14|0
1644603850000|2022-02-11 18:24:10|334.14|328.14|334.13|328.13|334.14|328.14|334.13|328.13|0
1644603860000|2022-02-11 18:24:20|334.12|328.12|334.13|328.13|334.13|328.13|334.12|328.12|0
1644603870000|2022-02-11 18:24:30|334.12|328.12|334.12|328.12|334.12|328.12|334.12|328.12|0
1644603890000|2022-02-11 18:24:50|334.13|328.13|334.17|328.17|334.17|328.17|334.13|328.13|0
1644603900000|2022-02-11 18:25:00|334.18|328.18|334.1|328.1|334.18|328.18|334.1|328.1|0
1644603910000|2022-02-11 18:25:10|334.11|328.11|334.11|328.11|334.11|328.11|334.1|328.1|0
1644603920000|2022-02-11 18:25:20|334.08|328.08|334.1|328.1|334.1|328.1|334.04|328.04|0
1644603930000|2022-02-11 18:25:30|334.12|328.12|334.14|328.14|334.14|328.14|334.12|328.12|0
1644603940000|2022-02-11 18:25:40|334.11|328.11|334.11|328.11|334.11|328.11|334.11|328.11|0
1644603950000|2022-02-11 18:25:50|333.97|327.97|333.99|327.99|333.99|327.99|333.97|327.97|0
1644603960000|2022-02-11 18:26:00|333.97|327.97|333.97|327.97|333.98|327.98|333.95|327.95|0
1644603970000|2022-02-11 18:26:10|334|328|334.11|328.11|334.11|328.11|334|328|0
1644603980000|2022-02-11 18:26:20|334.08|328.08|334.06|328.06|334.08|328.08|334.06|328.06|0
1644603990000|2022-02-11 18:26:30|334.05|328.05|334.03|328.03|334.05|328.05|334.03|328.03|0
1644604000000|2022-02-11 18:26:40|334.01|328.01|334.01|328.01|334.01|328.01|334.01|328.01|0
1644604010000|2022-02-11 18:26:50|333.96|327.96|333.94|327.94|333.96|327.96|333.94|327.94|0
1644604020000|2022-02-11 18:27:00|333.87|327.87|333.78|327.78|333.87|327.87|333.78|327.78|0
1644604030000|2022-02-11 18:27:10|333.73|327.73|333.65|327.65|333.73|327.73|333.65|327.65|0
1644604040000|2022-02-11 18:27:20|333.64|327.64|333.57|327.57|333.65|327.65|333.57|327.57|0
1644604050000|2022-02-11 18:27:30|333.58|327.58|333.58|327.58|333.58|327.58|333.57|327.57|0
1644604060000|2022-02-11 18:27:40|333.57|327.57|333.54|327.54|333.58|327.58|333.54|327.54|0
1644604070000|2022-02-11 18:27:50|333.53|327.53|333.54|327.54|333.54|327.54|333.53|327.53|0
1644604080000|2022-02-11 18:28:00|333.57|327.57|333.53|327.53|333.57|327.57|333.53|327.53|0
1644604090000|2022-02-11 18:28:10|333.54|327.54|333.51|327.51|333.54|327.54|333.51|327.51|0
1644604100000|2022-02-11 18:28:20|333.5|327.5|333.45|327.45|333.5|327.5|333.45|327.45|0
1644604110000|2022-02-11 18:28:30|333.48|327.48|333.47|327.47|333.48|327.48|333.47|327.47|0
1644604120000|2022-02-11 18:28:40|333.46|327.46|333.46|327.46|333.46|327.46|333.46|327.46|0
1644604130000|2022-02-11 18:28:50|333.47|327.47|333.46|327.46|333.48|327.48|333.46|327.46|0
1644604140000|2022-02-11 18:29:00|333.49|327.49|333.38|327.38|333.49|327.49|333.38|327.38|0
1644604150000|2022-02-11 18:29:10|333.4|327.4|333.39|327.39|333.4|327.4|333.39|327.39|0
1644604160000|2022-02-11 18:29:20|333.38|327.38|333.36|327.36|333.38|327.38|333.36|327.36|0
1644604170000|2022-02-11 18:29:30|333.22|327.22|333.03|327.03|333.22|327.22|333.03|327.03|0
1644604180000|2022-02-11 18:29:40|332.9|326.9|332.72|326.72|332.9|326.9|332.72|326.72|0
1644604190000|2022-02-11 18:29:50|332.69|326.69|332.6|326.6|332.69|326.69|332.6|326.6|0
1644604200000|2022-02-11 18:30:00|332.59|326.59|332.55|326.55|332.59|326.59|332.55|326.55|0
1644604210000|2022-02-11 18:30:10|332.56|326.56|332.56|326.56|332.56|326.56|332.56|326.56|0
1644604220000|2022-02-11 18:30:20|332.51|326.51|332.41|326.41|332.51|326.51|332.41|326.41|0
1644604230000|2022-02-11 18:30:30|332.36|326.36|332.31|326.31|332.36|326.36|332.3|326.3|0
1644604240000|2022-02-11 18:30:40|332.29|326.29|332.25|326.25|332.29|326.29|332.13|326.13|0
1644604250000|2022-02-11 18:30:50|332.24|326.24|331.87|325.87|332.24|326.24|331.86|325.86|0
1644604260000|2022-02-11 18:31:00|331.65|325.65|331.84|325.84|331.86|325.86|331.65|325.65|0
1644604270000|2022-02-11 18:31:10|331.81|325.81|331.76|325.76|331.81|325.81|331.76|325.76|0
1644604280000|2022-02-11 18:31:20|331.54|325.54|331.56|325.56|331.56|325.56|331.52|325.52|0
1644604290000|2022-02-11 18:31:30|331.55|325.55|331.61|325.61|331.63|325.63|331.55|325.55|0
1644604300000|2022-02-11 18:31:40|331.57|325.57|331.53|325.53|331.57|325.57|331.51|325.51|0
1644604310000|2022-02-11 18:31:50|331.48|325.48|331.47|325.47|331.49|325.49|331.47|325.47|0
1644604320000|2022-02-11 18:32:00|331.49|325.49|331.53|325.53|331.53|325.53|331.49|325.49|0
1644604330000|2022-02-11 18:32:10|331.54|325.54|331.56|325.56|331.56|325.56|331.54|325.54|0
1644604340000|2022-02-11 18:32:20|331.52|325.52|331.33|325.33|331.52|325.52|331.32|325.32|0
1644604350000|2022-02-11 18:32:30|331.34|325.34|331.28|325.28|331.35|325.35|331.28|325.28|0
1644604360000|2022-02-11 18:32:40|331.22|325.22|331|325|331.22|325.22|331|325|0
1644604370000|2022-02-11 18:32:50|331.02|325.02|330.97|324.97|331.02|325.02|330.97|324.97|0
1644604380000|2022-02-11 18:33:00|330.95|324.95|330.84|324.84|330.96|324.96|330.83|324.83|0
1644604390000|2022-02-11 18:33:10|330.89|324.89|330.83|324.83|330.89|324.89|330.83|324.83|0
1644604400000|2022-02-11 18:33:20|330.84|324.84|330.73|324.73|330.84|324.84|330.73|324.73|0
1644604410000|2022-02-11 18:33:30|330.71|324.71|330.68|324.68|330.74|324.74|330.67|324.67|0
1644604420000|2022-02-11 18:33:40|330.69|324.69|330.45|324.45|330.71|324.71|330.45|324.45|0
1644604430000|2022-02-11 18:33:50|330.46|324.46|330.48|324.48|330.48|324.48|330.46|324.46|0
1644604440000|2022-02-11 18:34:00|330.47|324.47|330.48|324.48|330.48|324.48|330.42|324.42|0
1644604450000|2022-02-11 18:34:10|330.47|324.47|330.43|324.43|330.49|324.49|330.43|324.43|0
1644604460000|2022-02-11 18:34:20|330.6|324.6|330.65|324.65|330.67|324.67|330.6|324.6|0
1644604470000|2022-02-11 18:34:30|330.62|324.62|330.63|324.63|330.67|324.67|330.62|324.62|0
1644604480000|2022-02-11 18:34:40|330.64|324.64|330.68|324.68|330.7|324.7|330.64|324.64|0
1644604490000|2022-02-11 18:34:50|330.69|324.69|330.63|324.63|330.7|324.7|330.63|324.63|0
1644604500000|2022-02-11 18:35:00|330.68|324.68|330.31|324.31|330.68|324.68|330.31|324.31|0
1644604510000|2022-02-11 18:35:10|330.4|324.4|330.39|324.39|330.4|324.4|330.38|324.38|0
1644604520000|2022-02-11 18:35:20|330.35|324.35|330.22|324.22|330.36|324.36|330.21|324.21|0
1644604530000|2022-02-11 18:35:30|330.27|324.27|330.22|324.22|330.27|324.27|330.22|324.22|0
1644604540000|2022-02-11 18:35:40|330.23|324.23|329.93|323.93|330.23|324.23|329.91|323.91|0
1644604550000|2022-02-11 18:35:50|330.01|324.01|330.05|324.05|330.1|324.1|330|324|0
1644604560000|2022-02-11 18:36:00|330.02|324.02|329.92|323.92|330.02|324.02|329.91|323.91|0
1644604570000|2022-02-11 18:36:10|329.91|323.91|329.88|323.88|329.91|323.91|329.88|323.88|0
1644604580000|2022-02-11 18:36:20|329.95|323.95|329.92|323.92|329.98|323.98|329.92|323.92|0
1644604590000|2022-02-11 18:36:30|329.91|323.91|329.79|323.79|329.91|323.91|329.78|323.78|0
1644604600000|2022-02-11 18:36:40|329.76|323.76|329.79|323.79|329.82|323.82|329.75|323.75|0
1644604610000|2022-02-11 18:36:50|329.78|323.78|329.82|323.82|329.82|323.82|329.78|323.78|0
1644604620000|2022-02-11 18:37:00|329.81|323.81|329.77|323.77|329.81|323.81|329.75|323.75|0
1644604630000|2022-02-11 18:37:10|329.72|323.72|329.67|323.67|329.74|323.74|329.67|323.67|0
1644604640000|2022-02-11 18:37:20|329.65|323.65|329.67|323.67|329.67|323.67|329.65|323.65|0
1644604650000|2022-02-11 18:37:30|329.7|323.7|329.57|323.57|329.7|323.7|329.57|323.57|0
1644604660000|2022-02-11 18:37:40|329.54|323.54|329.3|323.3|329.54|323.54|329.29|323.29|0
1644604670000|2022-02-11 18:37:50|329.24|323.24|329.14|323.14|329.27|323.27|329.14|323.14|0
1644604680000|2022-02-11 18:38:00|329.1|323.1|329.08|323.08|329.13|323.13|329.05|323.05|0
1644604690000|2022-02-11 18:38:10|329.07|323.07|329.04|323.04|329.07|323.07|329.02|323.02|0
1644604700000|2022-02-11 18:38:20|329.05|323.05|328.97|322.97|329.05|323.05|328.96|322.96|0
1644604710000|2022-02-11 18:38:30|328.94|322.94|328.92|322.92|328.96|322.96|328.9|322.9|0
1644604720000|2022-02-11 18:38:40|328.91|322.91|328.86|322.86|328.91|322.91|328.86|322.86|0
1644604730000|2022-02-11 18:38:50|328.88|322.88|328.85|322.85|328.88|322.88|328.85|322.85|0
1644604740000|2022-02-11 18:39:00|328.87|322.87|328.79|322.79|328.89|322.89|328.79|322.79|0
1644604750000|2022-02-11 18:39:10|328.78|322.78|328.84|322.84|328.87|322.87|328.78|322.78|0
1644604760000|2022-02-11 18:39:20|328.83|322.83|328.77|322.77|328.84|322.84|328.76|322.76|0
1644604770000|2022-02-11 18:39:30|328.78|322.78|328.53|322.53|328.78|322.78|328.53|322.53|0
1644604780000|2022-02-11 18:39:40|328.52|322.52|328.43|322.43|328.56|322.56|328.43|322.43|0
1644604790000|2022-02-11 18:39:50|328.44|322.44|328.21|322.21|328.55|322.55|328.21|322.21|0
1644604800000|2022-02-11 18:40:00|328.2|322.2|327.99|321.99|328.23|322.23|327.96|321.96|0
1644604810000|2022-02-11 18:40:10|328.07|322.07|328.36|322.36|328.36|322.36|328.07|322.07|0
1644604820000|2022-02-11 18:40:20|328.45|322.45|328.46|322.46|328.59|322.59|328.43|322.43|0
1644604830000|2022-02-11 18:40:30|328.44|322.44|328.36|322.36|328.46|322.46|328.36|322.36|0
1644604840000|2022-02-11 18:40:40|328.4|322.4|328.46|322.46|328.49|322.49|328.4|322.4|0
1644604850000|2022-02-11 18:40:50|328.47|322.47|328.32|322.32|328.47|322.47|328.32|322.32|0
1644604860000|2022-02-11 18:41:00|328.29|322.29|328.36|322.36|328.39|322.39|328.29|322.29|0
1644604870000|2022-02-11 18:41:10|328.37|322.37|328.39|322.39|328.4|322.4|328.34|322.34|0
1644604880000|2022-02-11 18:41:20|328.4|322.4|328.39|322.39|328.4|322.4|328.37|322.37|0
1644604890000|2022-02-11 18:41:30|328.42|322.42|328.53|322.53|328.53|322.53|328.39|322.39|0
1644604900000|2022-02-11 18:41:40|328.52|322.52|328.62|322.62|328.65|322.65|328.52|322.52|0
1644604910000|2022-02-11 18:41:50|328.58|322.58|328.57|322.57|328.61|322.61|328.57|322.57|0
1644604920000|2022-02-11 18:42:00|328.56|322.56|328.5|322.5|328.56|322.56|328.49|322.49|0
1644604930000|2022-02-11 18:42:10|328.48|322.48|328.55|322.55|328.56|322.56|328.48|322.48|0
1644604940000|2022-02-11 18:42:20|328.51|322.51|328.46|322.46|328.51|322.51|328.37|322.37|0
1644604950000|2022-02-11 18:42:30|328.44|322.44|328.48|322.48|328.51|322.51|328.44|322.44|0
1644604960000|2022-02-11 18:42:40|328.57|322.57|328.45|322.45|328.57|322.57|328.45|322.45|0
1644604970000|2022-02-11 18:42:50|328.46|322.46|328.29|322.29|328.47|322.47|328.29|322.29|0
1644604980000|2022-02-11 18:43:00|328.28|322.28|328.35|322.35|328.43|322.43|328.26|322.26|0
1644604990000|2022-02-11 18:43:10|328.36|322.36|328.36|322.36|328.39|322.39|328.32|322.32|0
1644605000000|2022-02-11 18:43:20|328.39|322.39|328.36|322.36|328.39|322.39|328.31|322.31|0
1644605010000|2022-02-11 18:43:30|328.35|322.35|328.31|322.31|328.36|322.36|328.31|322.31|0
1644605020000|2022-02-11 18:43:40|328.27|322.27|328.32|322.32|328.34|322.34|328.26|322.26|0
1644605030000|2022-02-11 18:43:50|328.36|322.36|328.09|322.09|328.36|322.36|328.09|322.09|0
1644605040000|2022-02-11 18:44:00|328.1|322.1|328.17|322.17|328.19|322.19|328.06|322.06|0
1644605050000|2022-02-11 18:44:10|328.2|322.2|328.57|322.57|328.57|322.57|328.2|322.2|0
1644605060000|2022-02-11 18:44:20|328.6|322.6|328.4|322.4|328.62|322.62|328.4|322.4|0
1644605070000|2022-02-11 18:44:30|328.41|322.41|328.39|322.39|328.41|322.41|328.37|322.37|0
1644605080000|2022-02-11 18:44:40|328.4|322.4|328.11|322.11|328.4|322.4|328.07|322.07|0
1644605090000|2022-02-11 18:44:50|328.14|322.14|328.13|322.13|328.15|322.15|328.13|322.13|0
1644605100000|2022-02-11 18:45:00|328.12|322.12|328.12|322.12|328.12|322.12|328.06|322.06|0
1644605110000|2022-02-11 18:45:10|328.07|322.07|328.01|322.01|328.07|322.07|327.92|321.92|0
1644605120000|2022-02-11 18:45:20|327.78|321.78|327.72|321.72|327.78|321.78|327.7|321.7|0
1644605130000|2022-02-11 18:45:30|327.7|321.7|327.56|321.56|327.72|321.72|327.56|321.56|0
1644605140000|2022-02-11 18:45:40|327.53|321.53|327.45|321.45|327.55|321.55|327.45|321.45|0
1644605150000|2022-02-11 18:45:50|327.44|321.44|327.33|321.33|327.44|321.44|327.33|321.33|0
1644605160000|2022-02-11 18:46:00|327.32|321.32|327.35|321.35|327.37|321.37|327.32|321.32|0
1644605170000|2022-02-11 18:46:10|327.32|321.32|327.12|321.12|327.32|321.32|327.12|321.12|0
1644605180000|2022-02-11 18:46:20|327.11|321.11|326.92|320.92|327.13|321.13|326.89|320.89|0
1644605190000|2022-02-11 18:46:30|326.91|320.91|326.74|320.74|326.91|320.91|326.73|320.73|0
1644605200000|2022-02-11 18:46:40|326.61|320.61|326.52|320.52|326.61|320.61|326.52|320.52|0
1644605210000|2022-02-11 18:46:50|326.54|320.54|326.6|320.6|326.69|320.69|326.54|320.54|0
1644605220000|2022-02-11 18:47:00|326.58|320.58|326.63|320.63|326.65|320.65|326.58|320.58|0
1644605230000|2022-02-11 18:47:10|326.6|320.6|326.49|320.49|326.6|320.6|326.39|320.39|0
1644605240000|2022-02-11 18:47:20|326.46|320.46|326.52|320.52|326.52|320.52|326.46|320.46|0
1644605250000|2022-02-11 18:47:30|326.51|320.51|326.6|320.6|326.6|320.6|326.37|320.37|0
1644605260000|2022-02-11 18:47:40|326.7|320.7|326.74|320.74|326.76|320.76|326.7|320.7|0
1644605270000|2022-02-11 18:47:50|326.75|320.75|326.82|320.82|326.83|320.83|326.73|320.73|0
1644605280000|2022-02-11 18:48:00|326.78|320.78|326.93|320.93|326.96|320.96|326.76|320.76|0
1644605290000|2022-02-11 18:48:10|326.9|320.9|326.85|320.85|326.94|320.94|326.84|320.84|0
1644605300000|2022-02-11 18:48:20|326.84|320.84|326.79|320.79|326.84|320.84|326.78|320.78|0
1644605310000|2022-02-11 18:48:30|326.8|320.8|326.82|320.82|326.82|320.82|326.73|320.73|0
1644605320000|2022-02-11 18:48:40|326.81|320.81|325.88|319.88|326.81|320.81|325.88|319.88|0
1644605330000|2022-02-11 18:48:50|326.24|320.24|326.16|320.16|326.24|320.24|326.16|320.16|0
1644605340000|2022-02-11 18:49:00|326.11|320.11|326.05|320.05|326.16|320.16|326.05|320.05|0
1644605350000|2022-02-11 18:49:10|326.06|320.06|325.9|319.9|326.07|320.07|325.78|319.78|0
1644605360000|2022-02-11 18:49:20|325.92|319.92|325.8|319.8|325.98|319.98|325.79|319.79|0
1644605370000|2022-02-11 18:49:30|325.31|319.31|325.37|319.37|325.57|319.57|325.31|319.31|0
1644605380000|2022-02-11 18:49:40|325.38|319.38|324.78|318.78|325.38|319.38|324.78|318.78|0
1644605390000|2022-02-11 18:49:50|324.71|318.71|325.23|319.23|325.23|319.23|324.71|318.71|0
1644605400000|2022-02-11 18:50:00|325.22|319.22|325.34|319.34|325.36|319.36|325.22|319.22|0
1644605410000|2022-02-11 18:50:10|325.28|319.28|325.07|319.07|325.28|319.28|325.02|319.02|0
1644605420000|2022-02-11 18:50:20|325.11|319.11|325.12|319.12|325.15|319.15|324.99|318.99|0
1644605430000|2022-02-11 18:50:30|325.03|319.03|324.94|318.94|325.09|319.09|324.94|318.94|0
1644605440000|2022-02-11 18:50:40|324.92|318.92|325|319|325|319|324.88|318.88|0
1644605450000|2022-02-11 18:50:50|325.01|319.01|324.98|318.98|325.01|319.01|324.9|318.9|0
1644605460000|2022-02-11 18:51:00|324.99|318.99|325|319|325|319|324.94|318.94|0
1644605470000|2022-02-11 18:51:10|325.06|319.06|325.23|319.23|325.26|319.26|325.05|319.05|0
1644605480000|2022-02-11 18:51:20|325.22|319.22|325.29|319.29|325.29|319.29|325.19|319.19|0
1644605490000|2022-02-11 18:51:30|325.28|319.28|325.3|319.3|325.54|319.54|325.27|319.27|0
1644605500000|2022-02-11 18:51:40|325.26|319.26|325.44|319.44|325.44|319.44|325.19|319.19|0
1644605510000|2022-02-11 18:51:50|325.46|319.46|325.71|319.71|325.71|319.71|325.46|319.46|0
1644605520000|2022-02-11 18:52:00|325.72|319.72|325.85|319.85|325.85|319.85|325.72|319.72|0
1644605530000|2022-02-11 18:52:10|325.81|319.81|325.7|319.7|325.81|319.81|325.7|319.7|0
1644605540000|2022-02-11 18:52:20|325.69|319.69|326|320|326|320|325.69|319.69|0
1644605550000|2022-02-11 18:52:30|326.03|320.03|325.86|319.86|326.03|320.03|325.82|319.82|0
1644605560000|2022-02-11 18:52:40|325.89|319.89|326.46|320.46|326.46|320.46|325.86|319.86|0
1644605570000|2022-02-11 18:52:50|326.45|320.45|326.32|320.32|326.48|320.48|326.31|320.31|0
1644605580000|2022-02-11 18:53:00|326.33|320.33|326.32|320.32|326.33|320.33|326.25|320.25|0
1644605590000|2022-02-11 18:53:10|326.33|320.33|326.26|320.26|326.5|320.5|326.26|320.26|0
1644605600000|2022-02-11 18:53:20|326.6|320.6|326.73|320.73|326.73|320.73|326.6|320.6|0
1644605610000|2022-02-11 18:53:30|326.72|320.72|326.93|320.93|326.95|320.95|326.72|320.72|0
1644605620000|2022-02-11 18:53:40|326.96|320.96|326.89|320.89|326.96|320.96|326.86|320.86|0
1644605630000|2022-02-11 18:53:50|326.91|320.91|326.62|320.62|326.93|320.93|326.56|320.56|0
1644605640000|2022-02-11 18:54:00|326.66|320.66|326.73|320.73|326.73|320.73|326.65|320.65|0
1644605650000|2022-02-11 18:54:10|326.74|320.74|326.4|320.4|326.74|320.74|326.4|320.4|0
1644605660000|2022-02-11 18:54:20|326.38|320.38|326.57|320.57|326.57|320.57|326.37|320.37|0
1644605670000|2022-02-11 18:54:30|326.56|320.56|326.55|320.55|326.56|320.56|326.47|320.47|0
1644605680000|2022-02-11 18:54:40|326.54|320.54|326.83|320.83|326.84|320.84|326.54|320.54|0
1644605690000|2022-02-11 18:54:50|326.81|320.81|326.82|320.82|326.83|320.83|326.81|320.81|0
1644605700000|2022-02-11 18:55:00|326.83|320.83|326.73|320.73|326.86|320.86|326.69|320.69|0
1644605710000|2022-02-11 18:55:10|326.72|320.72|326.7|320.7|326.72|320.72|326.64|320.64|0
1644605720000|2022-02-11 18:55:20|326.69|320.69|326.73|320.73|326.73|320.73|326.69|320.69|0
1644605730000|2022-02-11 18:55:30|326.75|320.75|326.85|320.85|326.85|320.85|326.75|320.75|0
1644605740000|2022-02-11 18:55:40|326.84|320.84|326.84|320.84|326.87|320.87|326.82|320.82|0
1644605750000|2022-02-11 18:55:50|326.83|320.83|326.7|320.7|326.83|320.83|326.68|320.68|0
1644605760000|2022-02-11 18:56:00|326.69|320.69|326.53|320.53|326.71|320.71|326.52|320.52|0
1644605770000|2022-02-11 18:56:10|326.51|320.51|326.72|320.72|326.72|320.72|326.48|320.48|0
1644605780000|2022-02-11 18:56:20|326.7|320.7|326.52|320.52|326.7|320.7|326.52|320.52|0
1644605790000|2022-02-11 18:56:30|326.51|320.51|326.14|320.14|326.51|320.51|326.12|320.12|0
1644605800000|2022-02-11 18:56:40|326.06|320.06|326.06|320.06|326.1|320.1|326.05|320.05|0
1644605810000|2022-02-11 18:56:50|326.07|320.07|326.11|320.11|326.12|320.12|326.02|320.02|0
1644605820000|2022-02-11 18:57:00|326.1|320.1|326|320|326.11|320.11|326|320|0
1644605830000|2022-02-11 18:57:10|326.06|320.06|326.07|320.07|326.19|320.19|326.06|320.06|0
1644605840000|2022-02-11 18:57:20|326.06|320.06|326|320|326.06|320.06|326|320|0
1644605850000|2022-02-11 18:57:30|326.03|320.03|326.2|320.2|326.2|320.2|326.03|320.03|0
1644605860000|2022-02-11 18:57:40|326.24|320.24|326.34|320.34|326.34|320.34|326.22|320.22|0
1644605870000|2022-02-11 18:57:50|326.31|320.31|326.27|320.27|326.32|320.32|326.24|320.24|0
1644605880000|2022-02-11 18:58:00|326.28|320.28|326.35|320.35|326.37|320.37|326.26|320.26|0
1644605890000|2022-02-11 18:58:10|326.39|320.39|326.43|320.43|326.45|320.45|326.39|320.39|0
1644605900000|2022-02-11 18:58:20|326.42|320.42|326.46|320.46|326.47|320.47|326.41|320.41|0
1644605910000|2022-02-11 18:58:30|326.48|320.48|326.48|320.48|326.51|320.51|326.4|320.4|0
1644605920000|2022-02-11 18:58:40|326.47|320.47|326.57|320.57|326.58|320.58|326.47|320.47|0
1644605930000|2022-02-11 18:58:50|326.54|320.54|326.48|320.48|326.56|320.56|326.48|320.48|0
1644605940000|2022-02-11 18:59:00|326.47|320.47|326.58|320.58|326.59|320.59|326.47|320.47|0
1644605950000|2022-02-11 18:59:10|326.57|320.57|326.51|320.51|326.57|320.57|326.51|320.51|0
1644605960000|2022-02-11 18:59:20|326.5|320.5|326.57|320.57|326.57|320.57|326.5|320.5|0
1644605970000|2022-02-11 18:59:30|326.56|320.56|326.54|320.54|326.61|320.61|326.54|320.54|0
1644605980000|2022-02-11 18:59:40|326.56|320.56|326.49|320.49|326.56|320.56|326.49|320.49|0
1644605990000|2022-02-11 18:59:50|326.5|320.5|326.55|320.55|326.57|320.57|326.45|320.45|0
1644606000000|2022-02-11 19:00:00|326.45|320.45|326.45|320.45|326.46|320.46|326.42|320.42|0
1644606010000|2022-02-11 19:00:10|326.47|320.47|325.96|319.96|326.49|320.49|325.96|319.96|0
1644606020000|2022-02-11 19:00:20|325.97|319.97|325.8|319.8|325.97|319.97|325.8|319.8|0
1644606030000|2022-02-11 19:00:30|325.72|319.72|325.82|319.82|325.83|319.83|325.72|319.72|0
1644606040000|2022-02-11 19:00:40|325.84|319.84|325.55|319.55|325.84|319.84|325.54|319.54|0
1644606050000|2022-02-11 19:00:50|325.54|319.54|325.44|319.44|325.55|319.55|325.43|319.43|0
1644606060000|2022-02-11 19:01:00|325.46|319.46|325.58|319.58|325.59|319.59|325.45|319.45|0
1644606070000|2022-02-11 19:01:10|325.6|319.6|325.68|319.68|325.72|319.72|325.6|319.6|0
1644606080000|2022-02-11 19:01:20|325.7|319.7|325.59|319.59|325.7|319.7|325.59|319.59|0
1644606090000|2022-02-11 19:01:30|325.51|319.51|325.53|319.53|325.53|319.53|325.5|319.5|0
1644606100000|2022-02-11 19:01:40|325.55|319.55|325.45|319.45|325.55|319.55|325.42|319.42|0
1644606110000|2022-02-11 19:01:50|325.39|319.39|325.22|319.22|325.39|319.39|325.22|319.22|0
1644606120000|2022-02-11 19:02:00|325.21|319.21|325.11|319.11|325.25|319.25|325.11|319.11|0
1644606130000|2022-02-11 19:02:10|325.07|319.07|324.76|318.76|325.07|319.07|324.76|318.76|0
1644606140000|2022-02-11 19:02:20|324.8|318.8|324.37|318.37|324.84|318.84|324.37|318.37|0
1644606150000|2022-02-11 19:02:30|324.34|318.34|324.14|318.14|324.34|318.34|324.14|318.14|0
1644606160000|2022-02-11 19:02:40|324.11|318.11|323.92|317.92|324.18|318.18|323.92|317.92|0
1644606170000|2022-02-11 19:02:50|323.95|317.95|323.69|317.69|323.95|317.95|323.66|317.66|0
1644606180000|2022-02-11 19:03:00|323.7|317.7|323.41|317.41|323.7|317.7|323.36|317.36|0
1644606190000|2022-02-11 19:03:10|323.4|317.4|323.32|317.32|323.4|317.4|323.3|317.3|0
1644606200000|2022-02-11 19:03:20|323.27|317.27|323.41|317.41|323.42|317.42|323.27|317.27|0
1644606210000|2022-02-11 19:03:30|323.4|317.4|323.52|317.52|323.54|317.54|323.36|317.36|0
1644606220000|2022-02-11 19:03:40|323.53|317.53|323.55|317.55|323.58|317.58|323.53|317.53|0
1644606230000|2022-02-11 19:03:50|323.56|317.56|323.39|317.39|323.57|317.57|323.39|317.39|0
1644606240000|2022-02-11 19:04:00|323.37|317.37|323.21|317.21|323.37|317.37|323.19|317.19|0
1644606250000|2022-02-11 19:04:10|323.2|317.2|323.15|317.15|323.31|317.31|323.15|317.15|0
1644606260000|2022-02-11 19:04:20|323.14|317.14|323.21|317.21|323.21|317.21|323.14|317.14|0
1644606270000|2022-02-11 19:04:30|323.2|317.2|323.31|317.31|323.34|317.34|323.2|317.2|0
1644606280000|2022-02-11 19:04:40|323.29|317.29|323.25|317.25|323.29|317.29|323.22|317.22|0
1644606290000|2022-02-11 19:04:50|323.22|317.22|323.43|317.43|323.43|317.43|323.22|317.22|0
1644606300000|2022-02-11 19:05:00|323.56|317.56|323.71|317.71|323.71|317.71|323.53|317.53|0
1644606310000|2022-02-11 19:05:10|323.67|317.67|323.51|317.51|323.67|317.67|323.5|317.5|0
1644606320000|2022-02-11 19:05:20|323.5|317.5|323.51|317.51|323.51|317.51|323.26|317.26|0
1644606330000|2022-02-11 19:05:30|323.52|317.52|323.43|317.43|323.53|317.53|323.43|317.43|0
1644606340000|2022-02-11 19:05:40|323.47|317.47|323.45|317.45|323.55|317.55|323.45|317.45|0
1644606350000|2022-02-11 19:05:50|323.44|317.44|323.33|317.33|323.46|317.46|323.33|317.33|0
1644606360000|2022-02-11 19:06:00|323.34|317.34|323.27|317.27|323.34|317.34|323.27|317.27|0
1644606370000|2022-02-11 19:06:10|323.23|317.23|322.97|316.97|323.23|317.23|322.97|316.97|0
1644606380000|2022-02-11 19:06:20|322.95|316.95|322.79|316.79|322.95|316.95|322.78|316.78|0
1644606390000|2022-02-11 19:06:30|322.74|316.74|323.03|317.03|323.09|317.09|322.74|316.74|0
1644606400000|2022-02-11 19:06:40|323.05|317.05|323.06|317.06|323.09|317.09|323.03|317.03|0
1644606410000|2022-02-11 19:06:50|323.07|317.07|323.05|317.05|323.08|317.08|323.01|317.01|0
1644606420000|2022-02-11 19:07:00|323.04|317.04|323.14|317.14|323.14|317.14|323.04|317.04|0
1644606430000|2022-02-11 19:07:10|323.15|317.15|323.18|317.18|323.21|317.21|323.15|317.15|0
1644606440000|2022-02-11 19:07:20|323.24|317.24|323.41|317.41|323.41|317.41|323.17|317.17|0
1644606450000|2022-02-11 19:07:30|323.43|317.43|323.36|317.36|323.43|317.43|323.36|317.36|0
1644606460000|2022-02-11 19:07:40|323.37|317.37|323.52|317.52|323.52|317.52|323.37|317.37|0
1644606470000|2022-02-11 19:07:50|323.65|317.65|323.96|317.96|323.96|317.96|323.65|317.65|0
1644606480000|2022-02-11 19:08:00|324.03|318.03|324.55|318.55|324.55|318.55|324.03|318.03|0
1644606490000|2022-02-11 19:08:10|324.62|318.62|324.99|318.99|324.99|318.99|324.62|318.62|0
1644606500000|2022-02-11 19:08:20|325|319|325.16|319.16|325.16|319.16|324.97|318.97|0
1644606510000|2022-02-11 19:08:30|325.2|319.2|325.11|319.11|325.21|319.21|325.11|319.11|0
1644606520000|2022-02-11 19:08:40|325.09|319.09|324.81|318.81|325.09|319.09|324.81|318.81|0
1644606530000|2022-02-11 19:08:50|324.77|318.77|325.04|319.04|325.11|319.11|324.77|318.77|0
1644606540000|2022-02-11 19:09:00|325.1|319.1|324.95|318.95|325.1|319.1|324.95|318.95|0
1644606550000|2022-02-11 19:09:10|324.92|318.92|325.01|319.01|325.06|319.06|324.92|318.92|0
1644606560000|2022-02-11 19:09:20|325.14|319.14|325.43|319.43|325.51|319.51|325.14|319.14|0
1644606570000|2022-02-11 19:09:30|325.39|319.39|325.48|319.48|325.56|319.56|325.39|319.39|0
1644606580000|2022-02-11 19:09:40|325.53|319.53|325.47|319.47|325.57|319.57|325.35|319.35|0
1644606590000|2022-02-11 19:09:50|325.46|319.46|325.6|319.6|325.62|319.62|325.46|319.46|0
1644606600000|2022-02-11 19:10:00|325.67|319.67|325.91|319.91|325.91|319.91|325.67|319.67|0
1644606610000|2022-02-11 19:10:10|325.9|319.9|325.86|319.86|325.91|319.91|325.85|319.85|0
1644606620000|2022-02-11 19:10:20|325.85|319.85|325.82|319.82|325.9|319.9|325.82|319.82|0
1644606630000|2022-02-11 19:10:30|325.77|319.77|325.72|319.72|325.86|319.86|325.72|319.72|0
1644606640000|2022-02-11 19:10:40|325.74|319.74|325.74|319.74|325.76|319.76|325.68|319.68|0
1644606650000|2022-02-11 19:10:50|325.75|319.75|325.81|319.81|325.84|319.84|325.73|319.73|0
1644606660000|2022-02-11 19:11:00|325.83|319.83|325.98|319.98|326|320|325.83|319.83|0
1644606670000|2022-02-11 19:11:10|325.99|319.99|326.02|320.02|326.04|320.04|325.99|319.99|0
1644606680000|2022-02-11 19:11:20|326.13|320.13|326.12|320.12|326.14|320.14|326.11|320.11|0
1644606690000|2022-02-11 19:11:30|326.07|320.07|325.96|319.96|326.07|320.07|325.96|319.96|0
1644606700000|2022-02-11 19:11:40|325.93|319.93|325.85|319.85|325.94|319.94|325.82|319.82|0
1644606710000|2022-02-11 19:11:50|325.87|319.87|325.86|319.86|325.87|319.87|325.81|319.81|0
1644606720000|2022-02-11 19:12:00|325.87|319.87|325.71|319.71|325.9|319.9|325.71|319.71|0
1644606730000|2022-02-11 19:12:10|325.73|319.73|325.75|319.75|325.75|319.75|325.72|319.72|0
1644606740000|2022-02-11 19:12:20|325.76|319.76|325.88|319.88|325.9|319.9|325.73|319.73|0
1644606750000|2022-02-11 19:12:30|325.9|319.9|325.75|319.75|325.9|319.9|325.73|319.73|0
1644606760000|2022-02-11 19:12:40|325.73|319.73|325.89|319.89|325.89|319.89|325.69|319.69|0
1644606770000|2022-02-11 19:12:50|326.01|320.01|325.75|319.75|326.02|320.02|325.74|319.74|0
1644606780000|2022-02-11 19:13:00|325.76|319.76|325.85|319.85|325.91|319.91|325.76|319.76|0
1644606790000|2022-02-11 19:13:10|325.83|319.83|325.78|319.78|325.85|319.85|325.78|319.78|0
1644606800000|2022-02-11 19:13:20|325.79|319.79|325.91|319.91|325.91|319.91|325.79|319.79|0
1644606810000|2022-02-11 19:13:30|325.9|319.9|325.9|319.9|326|320|325.9|319.9|0
1644606820000|2022-02-11 19:13:40|325.89|319.89|325.89|319.89|325.89|319.89|325.83|319.83|0
1644606830000|2022-02-11 19:13:50|325.9|319.9|326|320|326.04|320.04|325.9|319.9|0
1644606840000|2022-02-11 19:14:00|326.03|320.03|326.2|320.2|326.2|320.2|326.03|320.03|0
1644606850000|2022-02-11 19:14:10|326.19|320.19|326.03|320.03|326.19|320.19|326.03|320.03|0
1644606860000|2022-02-11 19:14:20|326.04|320.04|326.12|320.12|326.15|320.15|326.04|320.04|0
1644606870000|2022-02-11 19:14:30|326.09|320.09|326.32|320.32|326.32|320.32|326.07|320.07|0
1644606880000|2022-02-11 19:14:40|326.3|320.3|326.29|320.29|326.34|320.34|326.29|320.29|0
1644606890000|2022-02-11 19:14:50|326.28|320.28|326.28|320.28|326.29|320.29|326.27|320.27|0
1644606900000|2022-02-11 19:15:00|326.3|320.3|326.55|320.55|326.56|320.56|326.27|320.27|0
1644606910000|2022-02-11 19:15:10|326.57|320.57|326.87|320.87|326.87|320.87|326.55|320.55|0
1644606920000|2022-02-11 19:15:20|326.93|320.93|327.32|321.32|327.51|321.51|326.93|320.93|0
1644606930000|2022-02-11 19:15:30|327.38|321.38|327.5|321.5|327.5|321.5|327.36|321.36|0
1644606940000|2022-02-11 19:15:40|327.48|321.48|327.78|321.78|327.78|321.78|327.48|321.48|0
1644606950000|2022-02-11 19:15:50|327.79|321.79|327.81|321.81|327.81|321.81|327.76|321.76|0
1644606960000|2022-02-11 19:16:00|327.86|321.86|328.29|322.29|328.29|322.29|327.83|321.83|0
1644606970000|2022-02-11 19:16:10|328.33|322.33|328.32|322.32|328.35|322.35|328.32|322.32|0
1644606980000|2022-02-11 19:16:20|328.33|322.33|328.23|322.23|328.34|322.34|328.23|322.23|0
1644606990000|2022-02-11 19:16:30|328.24|322.24|328.21|322.21|328.28|322.28|328.21|322.21|0
1644607000000|2022-02-11 19:16:40|328.19|322.19|328.35|322.35|328.35|322.35|328.15|322.15|0
1644607010000|2022-02-11 19:16:50|328.25|322.25|328.29|322.29|328.31|322.31|328.21|322.21|0
1644607020000|2022-02-11 19:17:00|328.3|322.3|328.48|322.48|328.48|322.48|328.3|322.3|0
1644607030000|2022-02-11 19:17:10|328.47|322.47|328.49|322.49|328.5|322.5|328.45|322.45|0
1644607040000|2022-02-11 19:17:20|328.5|322.5|328.6|322.6|328.6|322.6|328.5|322.5|0
1644607050000|2022-02-11 19:17:30|328.64|322.64|328.72|322.72|328.72|322.72|328.64|322.64|0
1644607060000|2022-02-11 19:17:40|328.73|322.73|328.7|322.7|328.75|322.75|328.7|322.7|0
1644607070000|2022-02-11 19:17:50|328.69|322.69|329.01|323.01|329.01|323.01|328.69|322.69|0
1644607080000|2022-02-11 19:18:00|329.06|323.06|329.05|323.05|329.06|323.06|328.99|322.99|0
1644607090000|2022-02-11 19:18:10|329.11|323.11|329.61|323.61|329.61|323.61|329.11|323.11|0
1644607100000|2022-02-11 19:18:20|329.6|323.6|329.7|323.7|329.86|323.86|329.6|323.6|0
1644607110000|2022-02-11 19:18:30|329.71|323.71|329.78|323.78|329.78|323.78|329.71|323.71|0
1644607120000|2022-02-11 19:18:40|329.77|323.77|330|324|330|324|329.77|323.77|0
1644607130000|2022-02-11 19:18:50|330.05|324.05|330.06|324.06|330.07|324.07|330.05|324.05|0
1644607140000|2022-02-11 19:19:00|330.07|324.07|329.95|323.95|330.1|324.1|329.95|323.95|0
1644607150000|2022-02-11 19:19:10|329.93|323.93|329.86|323.86|329.93|323.93|329.85|323.85|0
1644607160000|2022-02-11 19:19:20|329.87|323.87|329.75|323.75|329.87|323.87|329.74|323.74|0
1644607170000|2022-02-11 19:19:30|329.76|323.76|329.8|323.8|329.8|323.8|329.75|323.75|0
1644607180000|2022-02-11 19:19:40|329.78|323.78|329.88|323.88|329.91|323.91|329.78|323.78|0
1644607190000|2022-02-11 19:19:50|329.89|323.89|329.87|323.87|329.9|323.9|329.87|323.87|0
1644607200000|2022-02-11 19:20:00|329.85|323.85|329.72|323.72|329.85|323.85|329.67|323.67|0
1644607210000|2022-02-11 19:20:10|329.73|323.73|329.63|323.63|329.73|323.73|329.62|323.62|0
1644607220000|2022-02-11 19:20:20|329.62|323.62|329.6|323.6|329.64|323.64|329.6|323.6|0
1644607230000|2022-02-11 19:20:30|329.64|323.64|329.68|323.68|329.71|323.71|329.63|323.63|0
1644607240000|2022-02-11 19:20:40|329.69|323.69|329.64|323.64|329.69|323.69|329.58|323.58|0
1644607250000|2022-02-11 19:20:50|329.65|323.65|329.61|323.61|329.65|323.65|329.6|323.6|0
1644607260000|2022-02-11 19:21:00|329.58|323.58|329.57|323.57|329.69|323.69|329.42|323.42|0
1644607270000|2022-02-11 19:21:10|329.58|323.58|329.72|323.72|329.73|323.73|329.58|323.58|0
1644607280000|2022-02-11 19:21:20|329.69|323.69|330.08|324.08|330.08|324.08|329.69|323.69|0
1644607290000|2022-02-11 19:21:30|330.09|324.09|330.14|324.14|330.16|324.16|330.09|324.09|0
1644607300000|2022-02-11 19:21:40|329.9|323.9|329.96|323.96|330.03|324.03|329.9|323.9|0
1644607310000|2022-02-11 19:21:50|329.95|323.95|329.87|323.87|329.95|323.95|329.86|323.86|0
1644607320000|2022-02-11 19:22:00|329.88|323.88|329.85|323.85|329.89|323.89|329.84|323.84|0
1644607330000|2022-02-11 19:22:10|329.87|323.87|329.95|323.95|329.95|323.95|329.87|323.87|0
1644607340000|2022-02-11 19:22:20|329.97|323.97|330|324|330.06|324.06|329.97|323.97|0
1644607350000|2022-02-11 19:22:30|329.99|323.99|329.94|323.94|330|324|329.93|323.93|0
1644607360000|2022-02-11 19:22:40|329.91|323.91|329.91|323.91|329.94|323.94|329.9|323.9|0
1644607370000|2022-02-11 19:22:50|329.92|323.92|329.92|323.92|329.93|323.93|329.92|323.92|0
1644607380000|2022-02-11 19:23:00|329.93|323.93|329.84|323.84|329.93|323.93|329.84|323.84|0
1644607390000|2022-02-11 19:23:10|329.83|323.83|329.87|323.87|329.9|323.9|329.83|323.83|0
1644607400000|2022-02-11 19:23:20|329.91|323.91|329.88|323.88|329.91|323.91|329.88|323.88|0
1644607410000|2022-02-11 19:23:30|329.89|323.89|330.01|324.01|330.01|324.01|329.89|323.89|0
1644607420000|2022-02-11 19:23:40|330|324|329.87|323.87|330|324|329.87|323.87|0
1644607430000|2022-02-11 19:23:50|329.85|323.85|329.77|323.77|329.86|323.86|329.77|323.77|0
1644607440000|2022-02-11 19:24:00|329.78|323.78|329.76|323.76|329.81|323.81|329.76|323.76|0
1644607450000|2022-02-11 19:24:10|329.75|323.75|329.6|323.6|329.75|323.75|329.6|323.6|0
1644607460000|2022-02-11 19:24:20|329.59|323.59|329.47|323.47|329.59|323.59|329.46|323.46|0
1644607470000|2022-02-11 19:24:30|329.48|323.48|329.35|323.35|329.5|323.5|329.35|323.35|0
1644607480000|2022-02-11 19:24:40|329.36|323.36|329.25|323.25|329.37|323.37|329.25|323.25|0
1644607490000|2022-02-11 19:24:50|329.19|323.19|329.18|323.18|329.23|323.23|329.14|323.14|0
1644607500000|2022-02-11 19:25:00|329.11|323.11|328.93|322.93|329.11|323.11|328.9|322.9|0
1644607510000|2022-02-11 19:25:10|328.86|322.86|328.91|322.91|328.98|322.98|328.86|322.86|0
1644607520000|2022-02-11 19:25:20|328.92|322.92|328.81|322.81|328.92|322.92|328.81|322.81|0
1644607530000|2022-02-11 19:25:30|328.76|322.76|328.8|322.8|328.81|322.81|328.76|322.76|0
1644607540000|2022-02-11 19:25:40|328.79|322.79|328.78|322.78|328.79|322.79|328.75|322.75|0
1644607550000|2022-02-11 19:25:50|328.64|322.64|328.6|322.6|328.64|322.64|328.6|322.6|0
1644607560000|2022-02-11 19:26:00|328.59|322.59|328.51|322.51|328.59|322.59|328.49|322.49|0
1644607570000|2022-02-11 19:26:10|328.52|322.52|328.16|322.16|328.57|322.57|328.16|322.16|0
1644607580000|2022-02-11 19:26:20|328.14|322.14|328.07|322.07|328.14|322.14|328.07|322.07|0
1644607590000|2022-02-11 19:26:30|328.02|322.02|327.87|321.87|328.03|322.03|327.87|321.87|0
1644607600000|2022-02-11 19:26:40|327.88|321.88|327.83|321.83|327.88|321.88|327.82|321.82|0
1644607610000|2022-02-11 19:26:50|327.82|321.82|327.74|321.74|327.82|321.82|327.74|321.74|0
1644607620000|2022-02-11 19:27:00|327.73|321.73|327.8|321.8|327.87|321.87|327.73|321.73|0
1644607630000|2022-02-11 19:27:10|327.81|321.81|327.56|321.56|327.84|321.84|327.56|321.56|0
1644607640000|2022-02-11 19:27:20|327.58|321.58|327.63|321.63|327.63|321.63|327.57|321.57|0
1644607650000|2022-02-11 19:27:30|327.65|321.65|327.69|321.69|327.7|321.7|327.65|321.65|0
1644607660000|2022-02-11 19:27:40|327.71|321.71|327.83|321.83|327.83|321.83|327.71|321.71|0
1644607670000|2022-02-11 19:27:50|327.85|321.85|327.9|321.9|327.9|321.9|327.85|321.85|0
1644607680000|2022-02-11 19:28:00|327.87|321.87|327.76|321.76|327.87|321.87|327.76|321.76|0
1644607690000|2022-02-11 19:28:10|327.75|321.75|327.63|321.63|327.77|321.77|327.61|321.61|0
1644607700000|2022-02-11 19:28:20|327.62|321.62|327.68|321.68|327.68|321.68|327.62|321.62|0
1644607710000|2022-02-11 19:28:30|327.64|321.64|327.51|321.51|327.64|321.64|327.51|321.51|0
1644607720000|2022-02-11 19:28:40|327.52|321.52|327.51|321.51|327.59|321.59|327.51|321.51|0
1644607730000|2022-02-11 19:28:50|327.42|321.42|327.43|321.43|327.45|321.45|327.42|321.42|0
1644607740000|2022-02-11 19:29:00|327.37|321.37|327.22|321.22|327.37|321.37|327.2|321.2|0
1644607750000|2022-02-11 19:29:10|327.23|321.23|326.69|320.69|327.23|321.23|326.69|320.69|0
1644607760000|2022-02-11 19:29:20|326.66|320.66|326.33|320.33|326.67|320.67|326.33|320.33|0
1644607770000|2022-02-11 19:29:30|326.3|320.3|326.23|320.23|326.31|320.31|326.23|320.23|0
1644607780000|2022-02-11 19:29:40|326.25|320.25|326.25|320.25|326.27|320.27|326.22|320.22|0
1644607790000|2022-02-11 19:29:50|326.24|320.24|326.25|320.25|326.27|320.27|326.21|320.21|0
1644607800000|2022-02-11 19:30:00|326.26|320.26|326.18|320.18|326.27|320.27|326.18|320.18|0
1644607810000|2022-02-11 19:30:10|326.19|320.19|326.29|320.29|326.29|320.29|326.19|320.19|0
1644607820000|2022-02-11 19:30:20|326.25|320.25|326.49|320.49|326.49|320.49|326.25|320.25|0
1644607830000|2022-02-11 19:30:30|326.44|320.44|326.51|320.51|326.51|320.51|326.44|320.44|0
1644607840000|2022-02-11 19:30:40|326.5|320.5|326.41|320.41|326.5|320.5|326.4|320.4|0
1644607850000|2022-02-11 19:30:50|326.44|320.44|326.41|320.41|326.46|320.46|326.4|320.4|0
1644607860000|2022-02-11 19:31:00|326.4|320.4|326.15|320.15|326.42|320.42|326.15|320.15|0
1644607870000|2022-02-11 19:31:10|326.16|320.16|326|320|326.17|320.17|326|320|0
1644607880000|2022-02-11 19:31:20|325.96|319.96|326|320|326.01|320.01|325.96|319.96|0
1644607890000|2022-02-11 19:31:30|325.99|319.99|326.03|320.03|326.06|320.06|325.98|319.98|0
1644607900000|2022-02-11 19:31:40|326.02|320.02|325.76|319.76|326.02|320.02|325.74|319.74|0
1644607910000|2022-02-11 19:31:50|325.75|319.75|325.51|319.51|325.75|319.75|325.51|319.51|0
1644607920000|2022-02-11 19:32:00|325.5|319.5|325.54|319.54|325.54|319.54|325.5|319.5|0
1644607930000|2022-02-11 19:32:10|325.52|319.52|325.75|319.75|325.75|319.75|325.52|319.52|0
1644607940000|2022-02-11 19:32:20|325.76|319.76|325.74|319.74|325.77|319.77|325.74|319.74|0
1644607950000|2022-02-11 19:32:30|325.73|319.73|325.77|319.77|325.79|319.79|325.73|319.73|0
1644607960000|2022-02-11 19:32:40|325.76|319.76|325.61|319.61|325.76|319.76|325.61|319.61|0
1644607970000|2022-02-11 19:32:50|325.59|319.59|325.74|319.74|325.74|319.74|325.58|319.58|0
1644607980000|2022-02-11 19:33:00|325.72|319.72|325.73|319.73|325.73|319.73|325.71|319.71|0
1644607990000|2022-02-11 19:33:10|325.75|319.75|325.92|319.92|325.92|319.92|325.75|319.75|0
1644608000000|2022-02-11 19:33:20|325.97|319.97|326.03|320.03|326.08|320.08|325.97|319.97|0
1644608010000|2022-02-11 19:33:30|326.04|320.04|326.28|320.28|326.3|320.3|326.04|320.04|0
1644608020000|2022-02-11 19:33:40|326.44|320.44|326.5|320.5|326.5|320.5|326.44|320.44|0
1644608030000|2022-02-11 19:33:50|326.59|320.59|326.56|320.56|326.62|320.62|326.56|320.56|0
1644608040000|2022-02-11 19:34:00|326.57|320.57|327.19|321.19|327.23|321.23|326.57|320.57|0
1644608050000|2022-02-11 19:34:10|327.24|321.24|327.55|321.55|327.55|321.55|327.24|321.24|0
1644608060000|2022-02-11 19:34:20|327.56|321.56|327.58|321.58|327.58|321.58|327.55|321.55|0
1644608070000|2022-02-11 19:34:30|327.57|321.57|327.56|321.56|327.57|321.57|327.55|321.55|0
1644608080000|2022-02-11 19:34:40|327.55|321.55|327.51|321.51|327.55|321.55|327.51|321.51|0
1644608090000|2022-02-11 19:34:50|327.52|321.52|327.5|321.5|327.54|321.54|327.5|321.5|0
1644608100000|2022-02-11 19:35:00|327.34|321.34|327.28|321.28|327.39|321.39|327.28|321.28|0
1644608110000|2022-02-11 19:35:10|327.21|321.21|327.12|321.12|327.21|321.21|327.05|321.05|0
1644608120000|2022-02-11 19:35:20|327.11|321.11|327.12|321.12|327.14|321.14|327.11|321.11|0
1644608130000|2022-02-11 19:35:30|327.08|321.08|327.14|321.14|327.17|321.17|327.06|321.06|0
1644608140000|2022-02-11 19:35:40|327.13|321.13|327.15|321.15|327.15|321.15|327.13|321.13|0
1644608150000|2022-02-11 19:35:50|327.14|321.14|327.15|321.15|327.17|321.17|327.14|321.14|0
1644608160000|2022-02-11 19:36:00|327.16|321.16|327.21|321.21|327.24|321.24|327.16|321.16|0
1644608170000|2022-02-11 19:36:10|327.2|321.2|327.51|321.51|327.54|321.54|327.2|321.2|0
1644608180000|2022-02-11 19:36:20|327.52|321.52|327.55|321.55|327.55|321.55|327.51|321.51|0
1644608190000|2022-02-11 19:36:30|327.59|321.59|327.74|321.74|327.76|321.76|327.59|321.59|0
1644608200000|2022-02-11 19:36:40|327.73|321.73|327.69|321.69|327.74|321.74|327.69|321.69|0
1644608210000|2022-02-11 19:36:50|327.68|321.68|328|322|328.01|322.01|327.68|321.68|0
1644608220000|2022-02-11 19:37:00|327.89|321.89|328|322|328.01|322.01|327.84|321.84|0
1644608230000|2022-02-11 19:37:10|328.01|322.01|328.07|322.07|328.08|322.08|328.01|322.01|0
1644608240000|2022-02-11 19:37:20|328.1|322.1|328.24|322.24|328.25|322.25|328.1|322.1|0
1644608250000|2022-02-11 19:37:30|328.25|322.25|328.37|322.37|328.37|322.37|328.25|322.25|0
1644608260000|2022-02-11 19:37:40|328.42|322.42|328.47|322.47|328.51|322.51|328.42|322.42|0
1644608270000|2022-02-11 19:37:50|328.46|322.46|328.38|322.38|328.46|322.46|328.37|322.37|0
1644608280000|2022-02-11 19:38:00|328.39|322.39|328.44|322.44|328.44|322.44|328.39|322.39|0
1644608290000|2022-02-11 19:38:10|328.45|322.45|328.58|322.58|328.58|322.58|328.45|322.45|0
1644608300000|2022-02-11 19:38:20|328.62|322.62|328.67|322.67|328.71|322.71|328.61|322.61|0
1644608310000|2022-02-11 19:38:30|328.66|322.66|328.65|322.65|328.67|322.67|328.6|322.6|0
1644608320000|2022-02-11 19:38:40|328.59|322.59|328.55|322.55|328.59|322.59|328.54|322.54|0
1644608330000|2022-02-11 19:38:50|328.52|322.52|328.6|322.6|328.63|322.63|328.52|322.52|0
1644608340000|2022-02-11 19:39:00|328.51|322.51|328.36|322.36|328.51|322.51|328.35|322.35|0
1644608350000|2022-02-11 19:39:10|328.34|322.34|328.17|322.17|328.34|322.34|328.17|322.17|0
1644608360000|2022-02-11 19:39:20|328.18|322.18|328.17|322.17|328.18|322.18|328.17|322.17|0
1644608370000|2022-02-11 19:39:30|328.18|322.18|328.29|322.29|328.29|322.29|328.16|322.16|0
1644608380000|2022-02-11 19:39:40|328.28|322.28|328.26|322.26|328.28|322.28|328.25|322.25|0
1644608390000|2022-02-11 19:39:50|328.27|322.27|328.16|322.16|328.27|322.27|328.16|322.16|0
1644608400000|2022-02-11 19:40:00|328.15|322.15|328.4|322.4|328.41|322.41|328.15|322.15|0
1644608410000|2022-02-11 19:40:10|328.39|322.39|328.34|322.34|328.4|322.4|328.34|322.34|0
1644608420000|2022-02-11 19:40:20|328.36|322.36|327.95|321.95|328.36|322.36|327.95|321.95|0
1644608430000|2022-02-11 19:40:30|327.96|321.96|327.95|321.95|327.96|321.96|327.94|321.94|0
1644608440000|2022-02-11 19:40:40|327.94|321.94|328|322|328|322|327.93|321.93|0
1644608450000|2022-02-11 19:40:50|327.99|321.99|327.85|321.85|327.99|321.99|327.85|321.85|0
1644608460000|2022-02-11 19:41:00|327.86|321.86|327.83|321.83|327.86|321.86|327.83|321.83|0
1644608470000|2022-02-11 19:41:10|327.84|321.84|327.84|321.84|327.85|321.85|327.83|321.83|0
1644608480000|2022-02-11 19:41:20|327.83|321.83|327.86|321.86|327.86|321.86|327.81|321.81|0
1644608490000|2022-02-11 19:41:30|327.85|321.85|327.66|321.66|327.85|321.85|327.65|321.65|0
1644608500000|2022-02-11 19:41:40|327.67|321.67|327.67|321.67|327.67|321.67|327.65|321.65|0
1644608510000|2022-02-11 19:41:50|327.73|321.73|327.63|321.63|327.73|321.73|327.63|321.63|0
1644608520000|2022-02-11 19:42:00|327.59|321.59|327.35|321.35|327.59|321.59|327.35|321.35|0
1644608530000|2022-02-11 19:42:10|327.3|321.3|327.17|321.17|327.3|321.3|327.17|321.17|0
1644608540000|2022-02-11 19:42:20|327.07|321.07|326.95|320.95|327.12|321.12|326.95|320.95|0
1644608550000|2022-02-11 19:42:30|326.94|320.94|326.94|320.94|326.95|320.95|326.94|320.94|0
1644608560000|2022-02-11 19:42:40|326.93|320.93|326.91|320.91|326.93|320.93|326.9|320.9|0
1644608570000|2022-02-11 19:42:50|326.9|320.9|326.92|320.92|326.92|320.92|326.9|320.9|0
1644608580000|2022-02-11 19:43:00|326.93|320.93|326.79|320.79|326.99|320.99|326.78|320.78|0
1644608590000|2022-02-11 19:43:10|326.81|320.81|327.04|321.04|327.05|321.05|326.81|320.81|0
1644608600000|2022-02-11 19:43:20|327.21|321.21|327.45|321.45|327.49|321.49|327.21|321.21|0
1644608610000|2022-02-11 19:43:30|327.44|321.44|327.38|321.38|327.57|321.57|327.38|321.38|0
1644608620000|2022-02-11 19:43:40|327.36|321.36|327.36|321.36|327.37|321.37|327.35|321.35|0
1644608630000|2022-02-11 19:43:50|327.35|321.35|327.3|321.3|327.35|321.35|327.3|321.3|0
1644608640000|2022-02-11 19:44:00|327.32|321.32|327.24|321.24|327.32|321.32|327.24|321.24|0
1644608650000|2022-02-11 19:44:10|327.21|321.21|327.16|321.16|327.21|321.21|327.15|321.15|0
1644608660000|2022-02-11 19:44:20|327.13|321.13|327.08|321.08|327.16|321.16|327.08|321.08|0
1644608670000|2022-02-11 19:44:30|327.07|321.07|327.05|321.05|327.07|321.07|327.05|321.05|0
1644608680000|2022-02-11 19:44:40|327.04|321.04|327.03|321.03|327.04|321.04|327.02|321.02|0
1644608690000|2022-02-11 19:44:50|327.02|321.02|326.98|320.98|327.02|321.02|326.92|320.92|0
1644608700000|2022-02-11 19:45:00|326.99|320.99|327.03|321.03|327.05|321.05|326.99|320.99|0
1644608710000|2022-02-11 19:45:10|327.04|321.04|327.04|321.04|327.05|321.05|327.03|321.03|0
1644608720000|2022-02-11 19:45:20|327.06|321.06|327.03|321.03|327.06|321.06|327.02|321.02|0
1644608730000|2022-02-11 19:45:30|327.01|321.01|326.94|320.94|327.02|321.02|326.94|320.94|0
1644608740000|2022-02-11 19:45:40|327.02|321.02|327.01|321.01|327.02|321.02|327|321|0
1644608750000|2022-02-11 19:45:50|327|321|326.99|320.99|327.04|321.04|326.99|320.99|0
1644608760000|2022-02-11 19:46:00|327.01|321.01|327.02|321.02|327.04|321.04|327.01|321.01|0
1644608770000|2022-02-11 19:46:10|326.97|320.97|326.95|320.95|326.97|320.97|326.94|320.94|0
1644608780000|2022-02-11 19:46:20|326.96|320.96|326.98|320.98|326.98|320.98|326.96|320.96|0
1644608790000|2022-02-11 19:46:30|326.94|320.94|326.87|320.87|326.98|320.98|326.87|320.87|0
1644608800000|2022-02-11 19:46:40|326.88|320.88|326.76|320.76|326.88|320.88|326.74|320.74|0
1644608810000|2022-02-11 19:46:50|326.74|320.74|326.49|320.49|326.74|320.74|326.49|320.49|0
1644608820000|2022-02-11 19:47:00|326.43|320.43|326.34|320.34|326.45|320.45|326.34|320.34|0
1644608830000|2022-02-11 19:47:10|326.32|320.32|326.28|320.28|326.32|320.32|326.28|320.28|0
1644608840000|2022-02-11 19:47:20|326.36|320.36|325.99|319.99|326.36|320.36|325.99|319.99|0
1644608850000|2022-02-11 19:47:30|326.04|320.04|326.05|320.05|326.07|320.07|326.04|320.04|0
1644608860000|2022-02-11 19:47:40|326.04|320.04|325.89|319.89|326.05|320.05|325.89|319.89|0
1644608870000|2022-02-11 19:47:50|325.9|319.9|325.87|319.87|325.94|319.94|325.87|319.87|0
1644608880000|2022-02-11 19:48:00|325.88|319.88|325.98|319.98|325.98|319.98|325.88|319.88|0
1644608890000|2022-02-11 19:48:10|325.95|319.95|325.92|319.92|325.95|319.95|325.88|319.88|0
1644608900000|2022-02-11 19:48:20|325.91|319.91|325.93|319.93|325.93|319.93|325.91|319.91|0
1644608910000|2022-02-11 19:48:30|325.92|319.92|325.93|319.93|325.93|319.93|325.91|319.91|0
1644608920000|2022-02-11 19:48:40|325.92|319.92|325.92|319.92|325.92|319.92|325.91|319.91|0
1644608930000|2022-02-11 19:48:50|325.91|319.91|325.77|319.77|325.91|319.91|325.76|319.76|0
1644608940000|2022-02-11 19:49:00|325.78|319.78|325.72|319.72|325.78|319.78|325.72|319.72|0
1644608950000|2022-02-11 19:49:10|325.71|319.71|325.65|319.65|325.71|319.71|325.65|319.65|0
1644608960000|2022-02-11 19:49:20|325.59|319.59|325.58|319.58|325.59|319.59|325.58|319.58|0
1644608970000|2022-02-11 19:49:30|325.62|319.62|325.23|319.23|325.62|319.62|325.19|319.19|0
1644608980000|2022-02-11 19:49:40|325.16|319.16|325.11|319.11|325.16|319.16|325.1|319.1|0
1644608990000|2022-02-11 19:49:50|325.09|319.09|325|319|325.11|319.11|325|319|0
1644609000000|2022-02-11 19:50:00|325.01|319.01|324.75|318.75|325.01|319.01|324.75|318.75|0
1644609010000|2022-02-11 19:50:10|324.79|318.79|324.65|318.65|324.81|318.81|324.65|318.65|0
1644609020000|2022-02-11 19:50:20|324.61|318.61|324.72|318.72|324.72|318.72|324.61|318.61|0
1644609030000|2022-02-11 19:50:30|324.67|318.67|324.56|318.56|324.67|318.67|324.56|318.56|0
1644609040000|2022-02-11 19:50:40|324.53|318.53|324.4|318.4|324.53|318.53|324.4|318.4|0
1644609050000|2022-02-11 19:50:50|324.41|318.41|324.34|318.34|324.41|318.41|324.34|318.34|0
1644609060000|2022-02-11 19:51:00|324.28|318.28|324.29|318.29|324.31|318.31|324.28|318.28|0
1644609070000|2022-02-11 19:51:10|324.3|318.3|324.3|318.3|324.31|318.31|324.3|318.3|0
1644609080000|2022-02-11 19:51:20|324.31|318.31|324.11|318.11|324.31|318.31|324.09|318.09|0
1644609090000|2022-02-11 19:51:30|324.12|318.12|324.25|318.25|324.25|318.25|324.08|318.08|0
1644609100000|2022-02-11 19:51:40|324.23|318.23|324.2|318.2|324.24|318.24|324.2|318.2|0
1644609110000|2022-02-11 19:51:50|324.19|318.19|324.08|318.08|324.19|318.19|324.08|318.08|0
1644609120000|2022-02-11 19:52:00|324.1|318.1|324.01|318.01|324.1|318.1|324.01|318.01|0
1644609130000|2022-02-11 19:52:10|324|318|323.85|317.85|324|318|323.84|317.84|0
1644609140000|2022-02-11 19:52:20|323.84|317.84|323.81|317.81|323.85|317.85|323.81|317.81|0
1644609150000|2022-02-11 19:52:30|323.82|317.82|323.67|317.67|323.82|317.82|323.67|317.67|0
1644609160000|2022-02-11 19:52:40|323.81|317.81|323.51|317.51|323.81|317.81|323.51|317.51|0
1644609170000|2022-02-11 19:52:50|323.44|317.44|323.39|317.39|323.44|317.44|323.39|317.39|0
1644609180000|2022-02-11 19:53:00|323.36|317.36|323.41|317.41|323.41|317.41|323.36|317.36|0
1644609190000|2022-02-11 19:53:10|323.45|317.45|323.55|317.55|323.55|317.55|323.45|317.45|0
1644609200000|2022-02-11 19:53:20|323.52|317.52|323.45|317.45|323.53|317.53|323.45|317.45|0
1644609210000|2022-02-11 19:53:30|323.46|317.46|323.43|317.43|323.49|317.49|323.43|317.43|0
1644609220000|2022-02-11 19:53:40|323.49|317.49|323.45|317.45|323.49|317.49|323.45|317.45|0
1644609230000|2022-02-11 19:53:50|323.46|317.46|323.39|317.39|323.46|317.46|323.38|317.38|0
1644609240000|2022-02-11 19:54:00|323.42|317.42|323.39|317.39|323.45|317.45|323.39|317.39|0
1644609250000|2022-02-11 19:54:10|323.38|317.38|323.34|317.34|323.38|317.38|323.34|317.34|0
1644609260000|2022-02-11 19:54:20|323.37|317.37|323.43|317.43|323.43|317.43|323.36|317.36|0
1644609270000|2022-02-11 19:54:30|323.44|317.44|323.46|317.46|323.47|317.47|323.44|317.44|0
1644609280000|2022-02-11 19:54:40|323.55|317.55|323.55|317.55|323.56|317.56|323.55|317.55|0
1644609290000|2022-02-11 19:54:50|323.54|317.54|323.56|317.56|323.57|317.57|323.54|317.54|0
1644609300000|2022-02-11 19:55:00|323.55|317.55|323.77|317.77|323.78|317.78|323.55|317.55|0
1644609310000|2022-02-11 19:55:10|323.78|317.78|323.65|317.65|323.78|317.78|323.65|317.65|0
1644609320000|2022-02-11 19:55:20|323.64|317.64|323.67|317.67|323.69|317.69|323.62|317.62|0
1644609330000|2022-02-11 19:55:30|323.68|317.68|323.69|317.69|323.73|317.73|323.67|317.67|0
1644609340000|2022-02-11 19:55:40|323.68|317.68|323.61|317.61|323.68|317.68|323.61|317.61|0
1644609350000|2022-02-11 19:55:50|323.62|317.62|323.64|317.64|323.64|317.64|323.61|317.61|0
1644609360000|2022-02-11 19:56:00|323.66|317.66|323.85|317.85|323.89|317.89|323.66|317.66|0
1644609370000|2022-02-11 19:56:10|323.84|317.84|323.86|317.86|323.86|317.86|323.84|317.84|0
1644609380000|2022-02-11 19:56:20|323.85|317.85|323.87|317.87|323.87|317.87|323.85|317.85|0
1644609390000|2022-02-11 19:56:30|323.89|317.89|323.89|317.89|323.9|317.9|323.89|317.89|0
1644609400000|2022-02-11 19:56:40|323.92|317.92|324.23|318.23|324.23|318.23|323.92|317.92|0
1644609410000|2022-02-11 19:56:50|324.29|318.29|324.36|318.36|324.36|318.36|324.28|318.28|0
1644609420000|2022-02-11 19:57:00|324.41|318.41|324.48|318.48|324.52|318.52|324.41|318.41|0
1644609430000|2022-02-11 19:57:10|324.49|318.49|324.51|318.51|324.51|318.51|324.49|318.49|0
1644609440000|2022-02-11 19:57:20|324.5|318.5|324.5|318.5|324.5|318.5|324.5|318.5|0
1644609450000|2022-02-11 19:57:30|324.47|318.47|324.44|318.44|324.47|318.47|324.42|318.42|0
1644609460000|2022-02-11 19:57:40|324.53|318.53|324.68|318.68|324.68|318.68|324.51|318.51|0
1644609470000|2022-02-11 19:57:50|324.7|318.7|324.73|318.73|324.73|318.73|324.69|318.69|0
1644609480000|2022-02-11 19:58:00|324.77|318.77|324.77|318.77|324.8|318.8|324.77|318.77|0
1644609490000|2022-02-11 19:58:10|324.74|318.74|324.92|318.92|324.93|318.93|324.73|318.73|0
1644609500000|2022-02-11 19:58:20|324.93|318.93|324.94|318.94|324.94|318.94|324.92|318.92|0
1644609510000|2022-02-11 19:58:30|324.95|318.95|325.01|319.01|325.01|319.01|324.95|318.95|0
1644609520000|2022-02-11 19:58:40|325.07|319.07|325.19|319.19|325.19|319.19|325.07|319.07|0
1644609530000|2022-02-11 19:58:50|325.18|319.18|325.22|319.22|325.23|319.23|325.17|319.17|0
1644609540000|2022-02-11 19:59:00|325.21|319.21|325.16|319.16|325.21|319.21|325.16|319.16|0
1644609550000|2022-02-11 19:59:10|325.15|319.15|325.05|319.05|325.15|319.15|325.04|319.04|0
1644609560000|2022-02-11 19:59:20|325.04|319.04|324.93|318.93|325.04|319.04|324.9|318.9|0
1644609570000|2022-02-11 19:59:30|324.82|318.82|324.87|318.87|324.87|318.87|324.79|318.79|0
1644609580000|2022-02-11 19:59:40|325.1|319.1|325.09|319.09|325.1|319.1|325.06|319.06|0
1644609590000|2022-02-11 19:59:50|325.13|319.13|325.37|319.37|325.38|319.38|325.09|319.09|0
1644609600000|2022-02-11 20:00:00|325.38|319.38|325.33|319.33|325.47|319.47|325.33|319.33|0
1644609610000|2022-02-11 20:00:10|325.34|319.34|325.31|319.31|325.35|319.35|325.31|319.31|0
1644609620000|2022-02-11 20:00:20|325.3|319.3|325.38|319.38|325.38|319.38|325.3|319.3|0
1644609630000|2022-02-11 20:00:30|325.37|319.37|325.38|319.38|325.38|319.38|325.37|319.37|0
1644609640000|2022-02-11 20:00:40|325.41|319.41|325.48|319.48|325.55|319.55|325.41|319.41|0
1644609650000|2022-02-11 20:00:50|325.47|319.47|325.45|319.45|325.47|319.47|325.42|319.42|0
1644609660000|2022-02-11 20:01:00|325.44|319.44|325.59|319.59|325.59|319.59|325.44|319.44|0
1644609670000|2022-02-11 20:01:10|325.58|319.58|325.56|319.56|325.59|319.59|325.52|319.52|0
1644609680000|2022-02-11 20:01:20|325.58|319.58|325.61|319.61|325.61|319.61|325.58|319.58|0
1644609690000|2022-02-11 20:01:30|325.83|319.83|325.84|319.84|325.86|319.86|325.83|319.83|0
1644609700000|2022-02-11 20:01:40|325.85|319.85|326.05|320.05|326.06|320.06|325.84|319.84|0
1644609710000|2022-02-11 20:01:50|326.06|320.06|326.13|320.13|326.15|320.15|326.03|320.03|0
1644609720000|2022-02-11 20:02:00|326.12|320.12|326.13|320.13|326.15|320.15|326.12|320.12|0
1644609730000|2022-02-11 20:02:10|326.11|320.11|326.14|320.14|326.14|320.14|326.11|320.11|0
1644609740000|2022-02-11 20:02:20|326.12|320.12|326.12|320.12|326.12|320.12|326.12|320.12|0
1644609800000|2022-02-11 20:03:20|326.56|320.56|326.57|320.57|326.57|320.57|326.56|320.56|0
1644609810000|2022-02-11 20:03:30|326.59|320.59|327.08|321.08|327.08|321.08|326.56|320.56|0
1644609820000|2022-02-11 20:03:40|327.13|321.13|327.33|321.33|327.35|321.35|327.13|321.13|0
1644609830000|2022-02-11 20:03:50|327.34|321.34|327.36|321.36|327.36|321.36|327.33|321.33|0
1644609840000|2022-02-11 20:04:00|327.37|321.37|327.94|321.94|327.94|321.94|327.37|321.37|0
1644609850000|2022-02-11 20:04:10|327.93|321.93|327.85|321.85|327.93|321.93|327.85|321.85|0
1644609860000|2022-02-11 20:04:20|327.98|321.98|327.83|321.83|328.01|322.01|327.83|321.83|0
1644609870000|2022-02-11 20:04:30|327.85|321.85|327.86|321.86|327.87|321.87|327.84|321.84|0
1644609890000|2022-02-11 20:04:50|327.87|321.87|327.91|321.91|327.92|321.92|327.87|321.87|0
1644609900000|2022-02-11 20:05:00|327.9|321.9|327.91|321.91|327.91|321.91|327.89|321.89|0
1644609910000|2022-02-11 20:05:10|327.92|321.92|327.81|321.81|327.92|321.92|327.78|321.78|0
1644609920000|2022-02-11 20:05:20|327.8|321.8|327.81|321.81|327.82|321.82|327.75|321.75|0
1644609930000|2022-02-11 20:05:30|327.87|321.87|328.11|322.11|328.11|322.11|327.87|321.87|0
1644609940000|2022-02-11 20:05:40|328.12|322.12|328.1|322.1|328.22|322.22|328.1|322.1|0
1644609950000|2022-02-11 20:05:50|328.08|322.08|327.9|321.9|328.08|322.08|327.88|321.88|0
1644609960000|2022-02-11 20:06:00|327.89|321.89|327.84|321.84|327.89|321.89|327.84|321.84|0
1644609970000|2022-02-11 20:06:10|327.79|321.79|327.49|321.49|327.8|321.8|327.49|321.49|0
1644609980000|2022-02-11 20:06:20|327.47|321.47|327.19|321.19|327.47|321.47|327.18|321.18|0
1644609990000|2022-02-11 20:06:30|327.17|321.17|327.09|321.09|327.17|321.17|327.09|321.09|0
1644610000000|2022-02-11 20:06:40|327.08|321.08|327.01|321.01|327.09|321.09|327|321|0
1644610010000|2022-02-11 20:06:50|326.96|320.96|326.86|320.86|327.06|321.06|326.86|320.86|0
1644610020000|2022-02-11 20:07:00|326.82|320.82|326.8|320.8|326.85|320.85|326.8|320.8|0
1644610030000|2022-02-11 20:07:10|326.77|320.77|326.6|320.6|326.77|320.77|326.53|320.53|0
1644610040000|2022-02-11 20:07:20|326.57|320.57|326.48|320.48|326.57|320.57|326.46|320.46|0
1644610050000|2022-02-11 20:07:30|326.49|320.49|326.67|320.67|326.71|320.71|326.48|320.48|0
1644610060000|2022-02-11 20:07:40|326.65|320.65|326.59|320.59|326.69|320.69|326.59|320.59|0
1644610070000|2022-02-11 20:07:50|326.58|320.58|326.6|320.6|326.6|320.6|326.58|320.58|0
1644610080000|2022-02-11 20:08:00|326.58|320.58|326.7|320.7|326.7|320.7|326.58|320.58|0
1644610090000|2022-02-11 20:08:10|326.74|320.74|326.83|320.83|326.85|320.85|326.74|320.74|0
1644610100000|2022-02-11 20:08:20|326.84|320.84|326.79|320.79|326.84|320.84|326.79|320.79|0
1644610110000|2022-02-11 20:08:30|326.87|320.87|326.92|320.92|326.92|320.92|326.87|320.87|0
1644610120000|2022-02-11 20:08:40|326.89|320.89|326.9|320.9|326.9|320.9|326.87|320.87|0
1644610130000|2022-02-11 20:08:50|326.82|320.82|326.82|320.82|326.82|320.82|326.8|320.8|0
1644610140000|2022-02-11 20:09:00|326.81|320.81|326.49|320.49|326.81|320.81|326.49|320.49|0
1644610150000|2022-02-11 20:09:10|326.5|320.5|326.41|320.41|326.51|320.51|326.41|320.41|0
1644610160000|2022-02-11 20:09:20|326.42|320.42|326.28|320.28|326.42|320.42|326.26|320.26|0
1644610170000|2022-02-11 20:09:30|326.29|320.29|326.23|320.23|326.29|320.29|326.23|320.23|0
1644610180000|2022-02-11 20:09:40|326.25|320.25|326.48|320.48|326.48|320.48|326.25|320.25|0
1644610190000|2022-02-11 20:09:50|326.45|320.45|326.48|320.48|326.48|320.48|326.45|320.45|0
1644610200000|2022-02-11 20:10:00|326.47|320.47|326.38|320.38|326.53|320.53|326.38|320.38|0
1644610210000|2022-02-11 20:10:10|326.39|320.39|326.37|320.37|326.4|320.4|326.37|320.37|0
1644610220000|2022-02-11 20:10:20|326.36|320.36|326.24|320.24|326.36|320.36|326.19|320.19|0
1644610230000|2022-02-11 20:10:30|326.23|320.23|326.22|320.22|326.23|320.23|326.22|320.22|0
1644610240000|2022-02-11 20:10:40|326.19|320.19|326.16|320.16|326.19|320.19|326.16|320.16|0
1644610250000|2022-02-11 20:10:50|326.08|320.08|326.04|320.04|326.17|320.17|326.04|320.04|0
1644610260000|2022-02-11 20:11:00|326.05|320.05|326.25|320.25|326.25|320.25|326.05|320.05|0
1644610270000|2022-02-11 20:11:10|326.22|320.22|326.08|320.08|326.22|320.22|326.08|320.08|0
1644610280000|2022-02-11 20:11:20|326.09|320.09|325.99|319.99|326.09|320.09|325.99|319.99|0
1644610290000|2022-02-11 20:11:30|325.98|319.98|326.04|320.04|326.05|320.05|325.97|319.97|0
1644610300000|2022-02-11 20:11:40|326.03|320.03|326.05|320.05|326.05|320.05|326.03|320.03|0
1644610310000|2022-02-11 20:11:50|325.92|319.92|325.89|319.89|325.92|319.92|325.88|319.88|0
1644610320000|2022-02-11 20:12:00|325.88|319.88|325.88|319.88|325.9|319.9|325.87|319.87|0
1644610330000|2022-02-11 20:12:10|325.89|319.89|325.93|319.93|325.94|319.94|325.89|319.89|0
1644610340000|2022-02-11 20:12:20|325.89|319.89|325.95|319.95|325.95|319.95|325.85|319.85|0
1644610350000|2022-02-11 20:12:30|325.96|319.96|326.04|320.04|326.04|320.04|325.96|319.96|0
1644610360000|2022-02-11 20:12:40|325.96|319.96|326.29|320.29|326.29|320.29|325.96|319.96|0
1644610370000|2022-02-11 20:12:50|326.37|320.37|326.25|320.25|326.4|320.4|326.25|320.25|0
1644610380000|2022-02-11 20:13:00|326.24|320.24|326.17|320.17|326.24|320.24|326.17|320.17|0
1644610390000|2022-02-11 20:13:10|326.16|320.16|326.09|320.09|326.16|320.16|326.09|320.09|0
1644610400000|2022-02-11 20:13:20|326.1|320.1|326.12|320.12|326.12|320.12|326.09|320.09|0
1644610410000|2022-02-11 20:13:30|326.13|320.13|326.11|320.11|326.2|320.2|326.11|320.11|0
1644610420000|2022-02-11 20:13:40|326.12|320.12|325.95|319.95|326.13|320.13|325.95|319.95|0
1644610430000|2022-02-11 20:13:50|325.91|319.91|325.83|319.83|325.91|319.91|325.82|319.82|0
1644610440000|2022-02-11 20:14:00|325.84|319.84|325.81|319.81|325.84|319.84|325.81|319.81|0
1644610450000|2022-02-11 20:14:10|325.78|319.78|325.79|319.79|325.79|319.79|325.77|319.77|0
1644610460000|2022-02-11 20:14:20|325.8|319.8|325.81|319.81|325.81|319.81|325.8|319.8|0
1644610470000|2022-02-11 20:14:30|325.8|319.8|325.81|319.81|325.81|319.81|325.76|319.76|0
1644610480000|2022-02-11 20:14:40|325.85|319.85|325.84|319.84|325.85|319.85|325.84|319.84|0
1644610490000|2022-02-11 20:14:50|325.86|319.86|325.78|319.78|325.86|319.86|325.78|319.78|0
1644610500000|2022-02-11 20:15:00|325.77|319.77|325.95|319.95|325.95|319.95|325.77|319.77|0
1644610510000|2022-02-11 20:15:10|325.94|319.94|326|320|326|320|325.92|319.92|0
1644610520000|2022-02-11 20:15:20|326.03|320.03|326|320|326.08|320.08|326|320|0
1644610530000|2022-02-11 20:15:30|325.99|319.99|326.31|320.31|326.31|320.31|325.99|319.99|0
1644610540000|2022-02-11 20:15:40|326.34|320.34|326.37|320.37|326.4|320.4|326.34|320.34|0
1644610550000|2022-02-11 20:15:50|326.39|320.39|326.54|320.54|326.54|320.54|326.39|320.39|0
1644610560000|2022-02-11 20:16:00|326.55|320.55|327|321|327|321|326.55|320.55|0
1644610570000|2022-02-11 20:16:10|327.01|321.01|327.09|321.09|327.09|321.09|327.01|321.01|0
1644610580000|2022-02-11 20:16:20|327.08|321.08|326.93|320.93|327.09|321.09|326.9|320.9|0
1644610590000|2022-02-11 20:16:30|326.92|320.92|327.04|321.04|327.04|321.04|326.92|320.92|0
1644610600000|2022-02-11 20:16:40|326.94|320.94|326.92|320.92|326.95|320.95|326.92|320.92|0
1644610610000|2022-02-11 20:16:50|326.87|320.87|326.8|320.8|326.87|320.87|326.8|320.8|0
1644610620000|2022-02-11 20:17:00|326.79|320.79|326.64|320.64|326.79|320.79|326.64|320.64|0
1644610630000|2022-02-11 20:17:10|326.59|320.59|326.57|320.57|326.59|320.59|326.54|320.54|0
1644610640000|2022-02-11 20:17:20|326.56|320.56|326.53|320.53|326.56|320.56|326.53|320.53|0
1644610650000|2022-02-11 20:17:30|326.47|320.47|326.36|320.36|326.5|320.5|326.36|320.36|0
1644610660000|2022-02-11 20:17:40|326.32|320.32|326.31|320.31|326.32|320.32|326.31|320.31|0
1644610670000|2022-02-11 20:17:50|326.32|320.32|326.33|320.33|326.33|320.33|326.32|320.32|0
1644610680000|2022-02-11 20:18:00|326.32|320.32|326.27|320.27|326.35|320.35|326.27|320.27|0
1644610690000|2022-02-11 20:18:10|326.26|320.26|326.06|320.06|326.26|320.26|326.03|320.03|0
1644610700000|2022-02-11 20:18:20|326.05|320.05|325.99|319.99|326.13|320.13|325.98|319.98|0
1644610710000|2022-02-11 20:18:30|326|320|325.92|319.92|326|320|325.92|319.92|0
1644610720000|2022-02-11 20:18:40|325.9|319.9|325.77|319.77|325.91|319.91|325.76|319.76|0
1644610730000|2022-02-11 20:18:50|325.78|319.78|325.77|319.77|325.78|319.78|325.76|319.76|0
1644610740000|2022-02-11 20:19:00|325.76|319.76|325.81|319.81|325.85|319.85|325.76|319.76|0
1644610750000|2022-02-11 20:19:10|325.86|319.86|325.85|319.85|325.86|319.86|325.85|319.85|0
1644610760000|2022-02-11 20:19:20|325.84|319.84|325.7|319.7|325.84|319.84|325.7|319.7|0
1644610770000|2022-02-11 20:19:30|325.71|319.71|325.77|319.77|325.77|319.77|325.64|319.64|0
1644610780000|2022-02-11 20:19:40|325.82|319.82|325.85|319.85|325.85|319.85|325.82|319.82|0
1644610790000|2022-02-11 20:19:50|325.84|319.84|325.82|319.82|325.84|319.84|325.82|319.82|0
1644610800000|2022-02-11 20:20:00|325.83|319.83|325.7|319.7|325.83|319.83|325.7|319.7|0
1644610810000|2022-02-11 20:20:10|325.75|319.75|325.82|319.82|325.84|319.84|325.75|319.75|0
1644610820000|2022-02-11 20:20:20|325.83|319.83|325.7|319.7|325.83|319.83|325.7|319.7|0
1644610830000|2022-02-11 20:20:30|325.54|319.54|325.49|319.49|325.54|319.54|325.49|319.49|0
1644610840000|2022-02-11 20:20:40|325.47|319.47|325.4|319.4|325.47|319.47|325.4|319.4|0
1644610850000|2022-02-11 20:20:50|325.39|319.39|325.5|319.5|325.5|319.5|325.39|319.39|0
1644610860000|2022-02-11 20:21:00|325.53|319.53|325.55|319.55|325.65|319.65|325.53|319.53|0
1644610870000|2022-02-11 20:21:10|325.57|319.57|325.66|319.66|325.66|319.66|325.56|319.56|0
1644610880000|2022-02-11 20:21:20|325.62|319.62|325.61|319.61|325.62|319.62|325.61|319.61|0
1644610890000|2022-02-11 20:21:30|325.62|319.62|325.85|319.85|325.85|319.85|325.62|319.62|0
1644610900000|2022-02-11 20:21:40|325.84|319.84|325.83|319.83|325.85|319.85|325.83|319.83|0
1644610910000|2022-02-11 20:21:50|325.91|319.91|325.87|319.87|325.91|319.91|325.87|319.87|0
1644610920000|2022-02-11 20:22:00|325.88|319.88|325.89|319.89|325.91|319.91|325.88|319.88|0
1644610930000|2022-02-11 20:22:10|325.88|319.88|325.88|319.88|325.88|319.88|325.88|319.88|0
1644610940000|2022-02-11 20:22:20|325.84|319.84|325.73|319.73|325.84|319.84|325.73|319.73|0
1644610950000|2022-02-11 20:22:30|325.71|319.71|325.71|319.71|325.71|319.71|325.7|319.7|0
1644610960000|2022-02-11 20:22:40|325.72|319.72|325.72|319.72|325.75|319.75|325.72|319.72|0
1644610970000|2022-02-11 20:22:50|325.71|319.71|325.8|319.8|325.8|319.8|325.71|319.71|0
1644610980000|2022-02-11 20:23:00|325.83|319.83|325.83|319.83|325.84|319.84|325.8|319.8|0
1644610990000|2022-02-11 20:23:10|325.85|319.85|325.61|319.61|325.85|319.85|325.58|319.58|0
1644611000000|2022-02-11 20:23:20|325.62|319.62|325.73|319.73|325.73|319.73|325.62|319.62|0
1644611010000|2022-02-11 20:23:30|325.78|319.78|325.78|319.78|325.78|319.78|325.78|319.78|0
1644611020000|2022-02-11 20:23:40|325.8|319.8|325.75|319.75|325.8|319.8|325.75|319.75|0
1644611030000|2022-02-11 20:23:50|325.74|319.74|325.71|319.71|325.74|319.74|325.71|319.71|0
1644611040000|2022-02-11 20:24:00|325.81|319.81|325.77|319.77|325.83|319.83|325.76|319.76|0
1644611050000|2022-02-11 20:24:10|325.79|319.79|325.8|319.8|325.8|319.8|325.79|319.79|0
1644611060000|2022-02-11 20:24:20|325.86|319.86|325.85|319.85|325.88|319.88|325.84|319.84|0
1644611070000|2022-02-11 20:24:30|325.87|319.87|326.07|320.07|326.07|320.07|325.87|319.87|0
1644611080000|2022-02-11 20:24:40|326.06|320.06|326|320|326.1|320.1|326|320|0
1644611090000|2022-02-11 20:24:50|326.01|320.01|326.05|320.05|326.05|320.05|326.01|320.01|0
1644611100000|2022-02-11 20:25:00|326.07|320.07|326.11|320.11|326.13|320.13|326.07|320.07|0
1644611110000|2022-02-11 20:25:10|326.1|320.1|326.17|320.17|326.22|320.22|326.1|320.1|0
1644611120000|2022-02-11 20:25:20|326.12|320.12|326.11|320.11|326.12|320.12|326.11|320.11|0
1644611130000|2022-02-11 20:25:30|326.08|320.08|326.06|320.06|326.08|320.08|326.06|320.06|0
1644611140000|2022-02-11 20:25:40|326.05|320.05|326.18|320.18|326.21|320.21|326.05|320.05|0
1644611150000|2022-02-11 20:25:50|326.19|320.19|326.25|320.25|326.25|320.25|326.19|320.19|0
1644611160000|2022-02-11 20:26:00|326.26|320.26|326.37|320.37|326.38|320.38|326.26|320.26|0
1644611170000|2022-02-11 20:26:10|326.38|320.38|326.38|320.38|326.38|320.38|326.38|320.38|0
1644611180000|2022-02-11 20:26:20|326.39|320.39|326.41|320.41|326.42|320.42|326.39|320.39|0
1644611190000|2022-02-11 20:26:30|326.44|320.44|326.45|320.45|326.46|320.46|326.44|320.44|0
1644611200000|2022-02-11 20:26:40|326.46|320.46|326.57|320.57|326.57|320.57|326.46|320.46|0
1644611210000|2022-02-11 20:26:50|326.58|320.58|326.69|320.69|326.75|320.75|326.58|320.58|0
1644611220000|2022-02-11 20:27:00|326.66|320.66|326.71|320.71|326.75|320.75|326.66|320.66|0
1644611230000|2022-02-11 20:27:10|326.77|320.77|326.81|320.81|326.81|320.81|326.76|320.76|0
1644611240000|2022-02-11 20:27:20|326.79|320.79|326.89|320.89|326.89|320.89|326.79|320.79|0
1644611250000|2022-02-11 20:27:30|326.93|320.93|326.85|320.85|326.93|320.93|326.85|320.85|0
1644611260000|2022-02-11 20:27:40|326.84|320.84|326.85|320.85|326.85|320.85|326.8|320.8|0
1644611270000|2022-02-11 20:27:50|326.86|320.86|326.93|320.93|326.93|320.93|326.86|320.86|0
1644611280000|2022-02-11 20:28:00|326.92|320.92|327.21|321.21|327.21|321.21|326.92|320.92|0
1644611290000|2022-02-11 20:28:10|327.2|321.2|327.06|321.06|327.2|321.2|327.06|321.06|0
1644611300000|2022-02-11 20:28:20|327.07|321.07|327.09|321.09|327.09|321.09|327.06|321.06|0
1644611310000|2022-02-11 20:28:30|327.1|321.1|327.16|321.16|327.16|321.16|327.1|321.1|0
1644611320000|2022-02-11 20:28:40|327.17|321.17|327.17|321.17|327.18|321.18|327.15|321.15|0
1644611330000|2022-02-11 20:28:50|327.18|321.18|327.19|321.19|327.19|321.19|327.17|321.17|0
1644611340000|2022-02-11 20:29:00|327.2|321.2|327.28|321.28|327.28|321.28|327.2|321.2|0
1644611350000|2022-02-11 20:29:10|327.3|321.3|327.33|321.33|327.34|321.34|327.3|321.3|0
1644611360000|2022-02-11 20:29:20|327.32|321.32|327.35|321.35|327.35|321.35|327.32|321.32|0
1644611370000|2022-02-11 20:29:30|327.34|321.34|327.39|321.39|327.39|321.39|327.33|321.33|0
1644611380000|2022-02-11 20:29:40|327.44|321.44|327.49|321.49|327.51|321.51|327.43|321.43|0
1644611390000|2022-02-11 20:29:50|327.48|321.48|327.48|321.48|327.49|321.49|327.44|321.44|0
1644611400000|2022-02-11 20:30:00|327.46|321.46|327.32|321.32|327.46|321.46|327.27|321.27|0
1644611410000|2022-02-11 20:30:10|327.33|321.33|327.35|321.35|327.35|321.35|327.32|321.32|0
1644611420000|2022-02-11 20:30:20|327.42|321.42|327.44|321.44|327.48|321.48|327.42|321.42|0
1644611430000|2022-02-11 20:30:30|327.41|321.41|327.41|321.41|327.42|321.42|327.41|321.41|0
1644611440000|2022-02-11 20:30:40|327.42|321.42|327.39|321.39|327.42|321.42|327.39|321.39|0
1644611450000|2022-02-11 20:30:50|327.32|321.32|327.33|321.33|327.34|321.34|327.3|321.3|0
1644611460000|2022-02-11 20:31:00|327.34|321.34|327.36|321.36|327.36|321.36|327.32|321.32|0
1644611470000|2022-02-11 20:31:10|327.32|321.32|327.37|321.37|327.37|321.37|327.32|321.32|0
1644611480000|2022-02-11 20:31:20|327.38|321.38|327.45|321.45|327.45|321.45|327.37|321.37|0
1644611500000|2022-02-11 20:31:40|327.44|321.44|327.41|321.41|327.44|321.44|327.27|321.27|0
1644611510000|2022-02-11 20:31:50|327.42|321.42|327.5|321.5|327.5|321.5|327.42|321.42|0
1644611520000|2022-02-11 20:32:00|327.4|321.4|327.34|321.34|327.4|321.4|327.3|321.3|0
1644611530000|2022-02-11 20:32:10|327.31|321.31|327.29|321.29|327.33|321.33|327.29|321.29|0
1644611540000|2022-02-11 20:32:20|327.3|321.3|327.16|321.16|327.3|321.3|327.16|321.16|0
1644611550000|2022-02-11 20:32:30|327.17|321.17|327|321|327.17|321.17|327|321|0
1644611560000|2022-02-11 20:32:40|326.99|320.99|327.05|321.05|327.05|321.05|326.99|320.99|0
1644611570000|2022-02-11 20:32:50|327.07|321.07|327.11|321.11|327.11|321.11|327.07|321.07|0
1644611580000|2022-02-11 20:33:00|327.12|321.12|327.13|321.13|327.18|321.18|327.12|321.12|0
1644611590000|2022-02-11 20:33:10|327.14|321.14|327.14|321.14|327.16|321.16|327.13|321.13|0
1644611600000|2022-02-11 20:33:20|327.13|321.13|327|321|327.14|321.14|327|321|0
1644611610000|2022-02-11 20:33:30|327.07|321.07|327.15|321.15|327.15|321.15|327.07|321.07|0
1644611620000|2022-02-11 20:33:40|327.16|321.16|327.21|321.21|327.21|321.21|327.16|321.16|0
1644611630000|2022-02-11 20:33:50|327.23|321.23|327.25|321.25|327.26|321.26|327.23|321.23|0
1644611640000|2022-02-11 20:34:00|327.29|321.29|327.29|321.29|327.32|321.32|327.25|321.25|0
1644611650000|2022-02-11 20:34:10|327.32|321.32|327.52|321.52|327.52|321.52|327.31|321.31|0
1644611660000|2022-02-11 20:34:20|327.51|321.51|327.53|321.53|327.53|321.53|327.51|321.51|0
1644611670000|2022-02-11 20:34:30|327.54|321.54|327.63|321.63|327.77|321.77|327.54|321.54|0
1644611680000|2022-02-11 20:34:40|327.65|321.65|327.61|321.61|327.7|321.7|327.61|321.61|0
1644611690000|2022-02-11 20:34:50|327.64|321.64|327.63|321.63|327.65|321.65|327.6|321.6|0
1644611700000|2022-02-11 20:35:00|327.5|321.5|327.48|321.48|327.5|321.5|327.48|321.48|0
1644611710000|2022-02-11 20:35:10|327.46|321.46|327.43|321.43|327.48|321.48|327.43|321.43|0
1644611720000|2022-02-11 20:35:20|327.42|321.42|327.57|321.57|327.58|321.58|327.37|321.37|0
1644611730000|2022-02-11 20:35:30|327.55|321.55|327.44|321.44|327.55|321.55|327.34|321.34|0
1644611740000|2022-02-11 20:35:40|327.46|321.46|327.46|321.46|327.47|321.47|327.43|321.43|0
1644611750000|2022-02-11 20:35:50|327.44|321.44|327.4|321.4|327.44|321.44|327.39|321.39|0
1644611760000|2022-02-11 20:36:00|327.41|321.41|327.53|321.53|327.53|321.53|327.41|321.41|0
1644611770000|2022-02-11 20:36:10|327.56|321.56|327.61|321.61|327.61|321.61|327.56|321.56|0
1644611780000|2022-02-11 20:36:20|327.62|321.62|327.74|321.74|327.74|321.74|327.61|321.61|0
1644611790000|2022-02-11 20:36:30|327.75|321.75|327.81|321.81|327.81|321.81|327.75|321.75|0
1644611800000|2022-02-11 20:36:40|327.84|321.84|327.83|321.83|327.84|321.84|327.83|321.83|0
1644611810000|2022-02-11 20:36:50|327.82|321.82|327.85|321.85|327.89|321.89|327.8|321.8|0
1644611820000|2022-02-11 20:37:00|327.84|321.84|327.83|321.83|327.84|321.84|327.82|321.82|0
1644611830000|2022-02-11 20:37:10|327.66|321.66|327.72|321.72|327.72|321.72|327.57|321.57|0
1644611840000|2022-02-11 20:37:20|327.65|321.65|327.6|321.6|327.65|321.65|327.6|321.6|0
1644611850000|2022-02-11 20:37:30|327.61|321.61|327.68|321.68|327.7|321.7|327.6|321.6|0
1644611860000|2022-02-11 20:37:40|327.64|321.64|327.61|321.61|327.64|321.64|327.58|321.58|0
1644611870000|2022-02-11 20:37:50|327.57|321.57|327.54|321.54|327.57|321.57|327.54|321.54|0
1644611880000|2022-02-11 20:38:00|327.51|321.51|327.5|321.5|327.52|321.52|327.46|321.46|0
1644611890000|2022-02-11 20:38:10|327.51|321.51|327.59|321.59|327.59|321.59|327.51|321.51|0
1644611900000|2022-02-11 20:38:20|327.54|321.54|327.68|321.68|327.68|321.68|327.54|321.54|0
1644611910000|2022-02-11 20:38:30|327.8|321.8|327.76|321.76|327.9|321.9|327.76|321.76|0
1644611920000|2022-02-11 20:38:40|327.74|321.74|327.84|321.84|327.84|321.84|327.74|321.74|0
1644611930000|2022-02-11 20:38:50|327.79|321.79|327.79|321.79|327.8|321.8|327.75|321.75|0
1644611940000|2022-02-11 20:39:00|327.8|321.8|327.8|321.8|327.83|321.83|327.8|321.8|0
1644611950000|2022-02-11 20:39:10|327.79|321.79|327.76|321.76|327.79|321.79|327.76|321.76|0
1644611960000|2022-02-11 20:39:20|327.78|321.78|327.86|321.86|327.86|321.86|327.74|321.74|0
1644611970000|2022-02-11 20:39:30|327.87|321.87|327.87|321.87|327.88|321.88|327.87|321.87|0
1644611980000|2022-02-11 20:39:40|327.88|321.88|327.89|321.89|327.89|321.89|327.85|321.85|0
1644611990000|2022-02-11 20:39:50|327.85|321.85|327.9|321.9|327.9|321.9|327.85|321.85|0
1644612000000|2022-02-11 20:40:00|327.94|321.94|327.76|321.76|327.94|321.94|327.74|321.74|0
1644612010000|2022-02-11 20:40:10|327.73|321.73|327.65|321.65|327.76|321.76|327.65|321.65|0
1644612020000|2022-02-11 20:40:20|327.64|321.64|327.67|321.67|327.67|321.67|327.63|321.63|0
1644612030000|2022-02-11 20:40:30|327.71|321.71|327.61|321.61|327.71|321.71|327.61|321.61|0
1644612040000|2022-02-11 20:40:40|327.57|321.57|327.45|321.45|327.57|321.57|327.45|321.45|0
1644612050000|2022-02-11 20:40:50|327.53|321.53|327.5|321.5|327.53|321.53|327.47|321.47|0
1644612060000|2022-02-11 20:41:00|327.46|321.46|327.32|321.32|327.46|321.46|327.29|321.29|0
1644612070000|2022-02-11 20:41:10|327.31|321.31|327.31|321.31|327.31|321.31|327.28|321.28|0
1644612080000|2022-02-11 20:41:20|327.27|321.27|327.25|321.25|327.29|321.29|327.25|321.25|0
1644612090000|2022-02-11 20:41:30|327.29|321.29|327.32|321.32|327.32|321.32|327.27|321.27|0
1644612100000|2022-02-11 20:41:40|327.33|321.33|327.24|321.24|327.33|321.33|327.23|321.23|0
1644612110000|2022-02-11 20:41:50|327.21|321.21|327.1|321.1|327.21|321.21|327.1|321.1|0
1644612120000|2022-02-11 20:42:00|327.09|321.09|327.07|321.07|327.1|321.1|327.07|321.07|0
1644612130000|2022-02-11 20:42:10|327.08|321.08|327.05|321.05|327.08|321.08|327.05|321.05|0
1644612140000|2022-02-11 20:42:20|327.06|321.06|327.06|321.06|327.06|321.06|327.06|321.06|0
1644612150000|2022-02-11 20:42:30|327.07|321.07|326.98|320.98|327.07|321.07|326.97|320.97|0
1644612160000|2022-02-11 20:42:40|326.99|320.99|327.03|321.03|327.03|321.03|326.99|320.99|0
1644612170000|2022-02-11 20:42:50|327.09|321.09|327.14|321.14|327.15|321.15|327.09|321.09|0
1644612180000|2022-02-11 20:43:00|327.16|321.16|327.23|321.23|327.23|321.23|327.13|321.13|0
1644612190000|2022-02-11 20:43:10|327.18|321.18|327.15|321.15|327.18|321.18|327.11|321.11|0
1644612200000|2022-02-11 20:43:20|327.17|321.17|327.38|321.38|327.38|321.38|327.05|321.05|0
1644612210000|2022-02-11 20:43:30|327.39|321.39|327.49|321.49|327.49|321.49|327.39|321.39|0
1644612220000|2022-02-11 20:43:40|327.46|321.46|327.55|321.55|327.55|321.55|327.46|321.46|0
1644612230000|2022-02-11 20:43:50|327.58|321.58|327.56|321.56|327.6|321.6|327.55|321.55|0
1644612240000|2022-02-11 20:44:00|327.57|321.57|327.75|321.75|327.76|321.76|327.57|321.57|0
1644612250000|2022-02-11 20:44:10|327.73|321.73|327.79|321.79|327.81|321.81|327.73|321.73|0
1644612260000|2022-02-11 20:44:20|327.8|321.8|327.76|321.76|327.81|321.81|327.75|321.75|0
1644612270000|2022-02-11 20:44:30|327.75|321.75|327.76|321.76|327.76|321.76|327.74|321.74|0
1644612280000|2022-02-11 20:44:40|327.77|321.77|327.73|321.73|327.77|321.77|327.73|321.73|0
1644612290000|2022-02-11 20:44:50|327.77|321.77|327.96|321.96|327.96|321.96|327.76|321.76|0
1644612300000|2022-02-11 20:45:00|327.94|321.94|327.93|321.93|327.94|321.94|327.92|321.92|0
1644612310000|2022-02-11 20:45:10|327.9|321.9|328.12|322.12|328.12|322.12|327.88|321.88|0
1644612320000|2022-02-11 20:45:20|328.11|322.11|328.21|322.21|328.34|322.34|328.11|322.11|0
1644612330000|2022-02-11 20:45:30|328.31|322.31|328.46|322.46|328.47|322.47|328.31|322.31|0
1644612340000|2022-02-11 20:45:40|328.4|322.4|328.5|322.5|328.5|322.5|328.4|322.4|0
1644612350000|2022-02-11 20:45:50|328.51|322.51|328.59|322.59|328.63|322.63|328.51|322.51|0
1644612360000|2022-02-11 20:46:00|328.68|322.68|328.7|322.7|328.71|322.71|328.66|322.66|0
1644612370000|2022-02-11 20:46:10|328.71|322.71|328.67|322.67|328.72|322.72|328.67|322.67|0
1644612380000|2022-02-11 20:46:20|328.66|322.66|328.63|322.63|328.67|322.67|328.63|322.63|0
1644612390000|2022-02-11 20:46:30|328.62|322.62|328.59|322.59|328.64|322.64|328.58|322.58|0
1644612400000|2022-02-11 20:46:40|328.64|322.64|328.7|322.7|328.8|322.8|328.63|322.63|0
1644612410000|2022-02-11 20:46:50|328.68|322.68|328.7|322.7|328.71|322.71|328.68|322.68|0
1644612420000|2022-02-11 20:47:00|328.67|322.67|328.63|322.63|328.68|322.68|328.63|322.63|0
1644612430000|2022-02-11 20:47:10|328.62|322.62|328.61|322.61|328.64|322.64|328.59|322.59|0
1644612440000|2022-02-11 20:47:20|328.55|322.55|328.66|322.66|328.66|322.66|328.55|322.55|0
1644612450000|2022-02-11 20:47:30|328.73|322.73|328.74|322.74|328.76|322.76|328.73|322.73|0
1644612460000|2022-02-11 20:47:40|328.75|322.75|328.88|322.88|328.88|322.88|328.75|322.75|0
1644612470000|2022-02-11 20:47:50|328.89|322.89|328.87|322.87|328.89|322.89|328.87|322.87|0
1644612480000|2022-02-11 20:48:00|328.93|322.93|329.15|323.15|329.15|323.15|328.93|322.93|0
1644612490000|2022-02-11 20:48:10|329.25|323.25|329.33|323.33|329.33|323.33|329.25|323.25|0
1644612500000|2022-02-11 20:48:20|329.39|323.39|329.31|323.31|329.39|323.39|329.31|323.31|0
1644612510000|2022-02-11 20:48:30|329.33|323.33|329.2|323.2|329.33|323.33|329.2|323.2|0
1644612520000|2022-02-11 20:48:40|329.23|323.23|329.73|323.73|329.73|323.73|329.23|323.23|0
1644612530000|2022-02-11 20:48:50|329.71|323.71|329.64|323.64|329.71|323.71|329.64|323.64|0
1644612540000|2022-02-11 20:49:00|329.65|323.65|329.68|323.68|329.74|323.74|329.65|323.65|0
1644612550000|2022-02-11 20:49:10|329.67|323.67|329.52|323.52|329.67|323.67|329.52|323.52|0
1644612560000|2022-02-11 20:49:20|329.55|323.55|329.62|323.62|329.62|323.62|329.53|323.53|0
1644612570000|2022-02-11 20:49:30|329.63|323.63|329.89|323.89|329.89|323.89|329.63|323.63|0
1644612580000|2022-02-11 20:49:40|329.9|323.9|329.77|323.77|329.91|323.91|329.77|323.77|0
1644612590000|2022-02-11 20:49:50|329.75|323.75|329.78|323.78|329.79|323.79|329.75|323.75|0
1644612600000|2022-02-11 20:50:00|329.79|323.79|330.02|324.02|330.1|324.1|329.78|323.78|0
1644612610000|2022-02-11 20:50:10|330.07|324.07|330.06|324.06|330.08|324.08|330.05|324.05|0
1644612620000|2022-02-11 20:50:20|330.05|324.05|329.91|323.91|330.08|324.08|329.91|323.91|0
1644612630000|2022-02-11 20:50:30|329.9|323.9|329.63|323.63|329.9|323.9|329.61|323.61|0
1644612640000|2022-02-11 20:50:40|329.54|323.54|329.87|323.87|329.87|323.87|329.54|323.54|0
1644612650000|2022-02-11 20:50:50|329.92|323.92|329.93|323.93|329.93|323.93|329.83|323.83|0
1644612660000|2022-02-11 20:51:00|329.92|323.92|330.02|324.02|330.02|324.02|329.9|323.9|0
1644612670000|2022-02-11 20:51:10|330.03|324.03|330.01|324.01|330.1|324.1|330.01|324.01|0
1644612680000|2022-02-11 20:51:20|330.02|324.02|330.2|324.2|330.24|324.24|330.02|324.02|0
1644612690000|2022-02-11 20:51:30|330.23|324.23|330.24|324.24|330.26|324.26|330.22|324.22|0
1644612700000|2022-02-11 20:51:40|330.29|324.29|330.35|324.35|330.36|324.36|330.29|324.29|0
1644612710000|2022-02-11 20:51:50|330.33|324.33|330.19|324.19|330.42|324.42|330.19|324.19|0
1644612720000|2022-02-11 20:52:00|330.21|324.21|330.04|324.04|330.24|324.24|330.04|324.04|0
1644612730000|2022-02-11 20:52:10|330.12|324.12|330.27|324.27|330.27|324.27|330.12|324.12|0
1644612740000|2022-02-11 20:52:20|330.25|324.25|330.33|324.33|330.33|324.33|330.22|324.22|0
1644612750000|2022-02-11 20:52:30|330.44|324.44|330.34|324.34|330.44|324.44|330.34|324.34|0
1644612760000|2022-02-11 20:52:40|330.33|324.33|330.34|324.34|330.34|324.34|330.31|324.31|0
1644612770000|2022-02-11 20:52:50|330.35|324.35|330.59|324.59|330.59|324.59|330.35|324.35|0
1644612780000|2022-02-11 20:53:00|330.58|324.58|330.72|324.72|330.75|324.75|330.58|324.58|0
1644612790000|2022-02-11 20:53:10|330.75|324.75|330.88|324.88|330.88|324.88|330.75|324.75|0
1644612800000|2022-02-11 20:53:20|330.87|324.87|330.77|324.77|330.94|324.94|330.77|324.77|0
1644612810000|2022-02-11 20:53:30|330.76|324.76|330.7|324.7|330.79|324.79|330.7|324.7|0
1644612820000|2022-02-11 20:53:40|330.67|324.67|330.73|324.73|330.75|324.75|330.66|324.66|0
1644612830000|2022-02-11 20:53:50|330.83|324.83|331.11|325.11|331.11|325.11|330.8|324.8|0
1644612840000|2022-02-11 20:54:00|331.1|325.1|330.95|324.95|331.1|325.1|330.9|324.9|0
1644612850000|2022-02-11 20:54:10|330.98|324.98|330.95|324.95|330.98|324.98|330.93|324.93|0
1644612860000|2022-02-11 20:54:20|331.04|325.04|331.08|325.08|331.08|325.08|331.04|325.04|0
1644612870000|2022-02-11 20:54:30|331.09|325.09|331.2|325.2|331.32|325.32|331.09|325.09|0
1644612880000|2022-02-11 20:54:40|331.14|325.14|331.21|325.21|331.24|325.24|331.14|325.14|0
1644612890000|2022-02-11 20:54:50|331.26|325.26|331.46|325.46|331.46|325.46|331.26|325.26|0
1644612900000|2022-02-11 20:55:00|331.48|325.48|331.97|325.97|332|326|331.48|325.48|0
1644612910000|2022-02-11 20:55:10|331.87|325.87|332.05|326.05|332.07|326.07|331.87|325.87|0
1644612920000|2022-02-11 20:55:20|332.11|326.11|332.22|326.22|332.25|326.25|332.11|326.11|0
1644612930000|2022-02-11 20:55:30|332.28|326.28|332.29|326.29|332.34|326.34|332.27|326.27|0
1644612940000|2022-02-11 20:55:40|332.32|326.32|332.62|326.62|332.62|326.62|332.32|326.32|0
1644612950000|2022-02-11 20:55:50|332.72|326.72|332.75|326.75|332.84|326.84|332.72|326.72|0
1644612960000|2022-02-11 20:56:00|332.71|326.71|332.51|326.51|332.71|326.71|332.5|326.5|0
1644612970000|2022-02-11 20:56:10|332.49|326.49|332.32|326.32|332.49|326.49|332.32|326.32|0
1644612980000|2022-02-11 20:56:20|332.25|326.25|332.15|326.15|332.31|326.31|332.15|326.15|0
1644612990000|2022-02-11 20:56:30|332.14|326.14|331.98|325.98|332.14|326.14|331.98|325.98|0
1644613000000|2022-02-11 20:56:40|331.97|325.97|331.92|325.92|331.97|325.97|331.9|325.9|0
1644613010000|2022-02-11 20:56:50|331.9|325.9|331.93|325.93|331.93|325.93|331.9|325.9|0
1644613020000|2022-02-11 20:57:00|331.94|325.94|331.97|325.97|331.97|325.97|331.94|325.94|0
1644613030000|2022-02-11 20:57:10|332.02|326.02|332.14|326.14|332.17|326.17|332.02|326.02|0
1644613040000|2022-02-11 20:57:20|332.16|326.16|332.14|326.14|332.39|326.39|332.11|326.11|0
1644613050000|2022-02-11 20:57:30|332.15|326.15|332.24|326.24|332.28|326.28|332.14|326.14|0
1644613060000|2022-02-11 20:57:40|332.3|326.3|332.21|326.21|332.3|326.3|332.1|326.1|0
1644613070000|2022-02-11 20:57:50|332.17|326.17|332.24|326.24|332.24|326.24|332.15|326.15|0
1644613080000|2022-02-11 20:58:00|332.27|326.27|332.13|326.13|332.27|326.27|332.13|326.13|0
1644613090000|2022-02-11 20:58:10|332.07|326.07|332.09|326.09|332.1|326.1|332.05|326.05|0
1644613100000|2022-02-11 20:58:20|331.96|325.96|331.89|325.89|331.96|325.96|331.89|325.89|0
1644613110000|2022-02-11 20:58:30|331.86|325.86|331.76|325.76|331.86|325.86|331.76|325.76|0
1644613120000|2022-02-11 20:58:40|331.75|325.75|331.55|325.55|331.77|325.77|331.5|325.5|0
1644613130000|2022-02-11 20:58:50|331.56|325.56|331.51|325.51|331.56|325.56|331.45|325.45|0
1644613140000|2022-02-11 20:59:00|331.48|325.48|331.48|325.48|331.48|325.48|331.33|325.33|0
1644613150000|2022-02-11 20:59:10|331.47|325.47|331.74|325.74|331.74|325.74|331.4|325.4|0
1644613160000|2022-02-11 20:59:20|331.59|325.59|331.49|325.49|331.59|325.59|331.43|325.43|0
1644613170000|2022-02-11 20:59:30|331.53|325.53|331.63|325.63|331.63|325.63|331.46|325.46|0
1644613180000|2022-02-11 20:59:40|331.86|325.86|331.95|325.95|332.22|326.22|331.86|325.86|0
1644613190000|2022-02-11 20:59:50|331.96|325.96|332.13|326.13|332.13|326.13|331.82|325.82|0
1644849280000|2022-02-14 14:34:40|327.96|321.96|328.37|322.37|328.37|322.37|327.93|321.93|0
1644849290000|2022-02-14 14:34:50|328.38|322.38|328.37|322.37|328.42|322.42|328.21|322.21|0
1644849300000|2022-02-14 14:35:00|328.49|322.49|329.12|323.12|329.12|323.12|328.49|322.49|0
1644849310000|2022-02-14 14:35:10|328.97|322.97|329.15|323.15|329.15|323.15|328.97|322.97|0
1644849320000|2022-02-14 14:35:20|329.04|323.04|328.69|322.69|329.04|323.04|328.66|322.66|0
1644849330000|2022-02-14 14:35:30|328.71|322.71|328.17|322.17|328.71|322.71|328.17|322.17|0
1644849340000|2022-02-14 14:35:40|328.09|322.09|328.54|322.54|328.55|322.55|328.09|322.09|0
1644849350000|2022-02-14 14:35:50|328.5|322.5|328.65|322.65|328.65|322.65|328.41|322.41|0
1644849360000|2022-02-14 14:36:00|328.67|322.67|329.16|323.16|329.16|323.16|328.67|322.67|0
1644849370000|2022-02-14 14:36:10|329.03|323.03|328.88|322.88|329.03|323.03|328.79|322.79|0
1644849380000|2022-02-14 14:36:20|328.91|322.91|328.91|322.91|329|323|328.9|322.9|0
1644849390000|2022-02-14 14:36:30|328.92|322.92|328.45|322.45|328.92|322.92|328.45|322.45|0
1644849400000|2022-02-14 14:36:40|328.46|322.46|328.32|322.32|328.46|322.46|328.32|322.32|0
1644849410000|2022-02-14 14:36:50|328.06|322.06|328.01|322.01|328.1|322.1|328.01|322.01|0
1644849420000|2022-02-14 14:37:00|328.03|322.03|328.31|322.31|328.32|322.32|328.03|322.03|0
1644849430000|2022-02-14 14:37:10|328.34|322.34|328.36|322.36|328.4|322.4|328.34|322.34|0
1644849440000|2022-02-14 14:37:20|328.38|322.38|328.61|322.61|328.69|322.69|328.38|322.38|0
1644849450000|2022-02-14 14:37:30|328.69|322.69|328.62|322.62|328.7|322.7|328.62|322.62|0
1644849460000|2022-02-14 14:37:40|328.65|322.65|328.69|322.69|328.72|322.72|328.54|322.54|0
1644849470000|2022-02-14 14:37:50|328.7|322.7|328.51|322.51|328.7|322.7|328.41|322.41|0
1644849480000|2022-02-14 14:38:00|328.5|322.5|328.47|322.47|328.59|322.59|328.47|322.47|0
1644849490000|2022-02-14 14:38:10|328.55|322.55|328.55|322.55|328.58|322.58|328.48|322.48|0
1644849500000|2022-02-14 14:38:20|328.54|322.54|328.47|322.47|328.54|322.54|328.41|322.41|0
1644849510000|2022-02-14 14:38:30|328.48|322.48|328.3|322.3|328.49|322.49|328.29|322.29|0
1644849520000|2022-02-14 14:38:40|328.33|322.33|328.43|322.43|328.45|322.45|328.33|322.33|0
1644849530000|2022-02-14 14:38:50|328.45|322.45|328.44|322.44|328.45|322.45|328.39|322.39|0
1644849540000|2022-02-14 14:39:00|328.45|322.45|328.59|322.59|328.59|322.59|328.44|322.44|0
1644849550000|2022-02-14 14:39:10|328.65|322.65|328.56|322.56|328.7|322.7|328.54|322.54|0
1644849560000|2022-02-14 14:39:20|328.54|322.54|328.16|322.16|328.54|322.54|328.13|322.13|0
1644849570000|2022-02-14 14:39:30|328.17|322.17|327.78|321.78|328.19|322.19|327.77|321.77|0
1644849580000|2022-02-14 14:39:40|327.84|321.84|327.45|321.45|327.84|321.84|327.45|321.45|0
1644849590000|2022-02-14 14:39:50|327.42|321.42|327.33|321.33|327.43|321.43|327.33|321.33|0
1644849600000|2022-02-14 14:40:00|327.3|321.3|327.3|321.3|327.3|321.3|327.19|321.19|0
1644849610000|2022-02-14 14:40:10|327.34|321.34|327.38|321.38|327.46|321.46|327.34|321.34|0
1644849620000|2022-02-14 14:40:20|327.37|321.37|327.6|321.6|327.6|321.6|327.34|321.34|0
1644849630000|2022-02-14 14:40:30|327.61|321.61|328.49|322.49|328.49|322.49|327.61|321.61|0
1644849640000|2022-02-14 14:40:40|328.52|322.52|329.16|323.16|329.17|323.17|328.52|322.52|0
1644849650000|2022-02-14 14:40:50|329.18|323.18|328.87|322.87|329.18|323.18|328.87|322.87|0
1644849660000|2022-02-14 14:41:00|328.88|322.88|328.91|322.91|328.91|322.91|328.84|322.84|0
1644849670000|2022-02-14 14:41:10|328.88|322.88|328.94|322.94|328.94|322.94|328.88|322.88|0
1644849680000|2022-02-14 14:41:20|328.95|322.95|328.95|322.95|328.95|322.95|328.95|322.95|0
1644849690000|2022-02-14 14:41:30|328.98|322.98|329.21|323.21|329.21|323.21|328.98|322.98|0
1644849700000|2022-02-14 14:41:40|329.18|323.18|329.28|323.28|329.28|323.28|329.15|323.15|0
1644849710000|2022-02-14 14:41:50|329.29|323.29|329.43|323.43|329.45|323.45|329.29|323.29|0
1644849720000|2022-02-14 14:42:00|329.49|323.49|330.12|324.12|330.12|324.12|329.49|323.49|0
1644849730000|2022-02-14 14:42:10|330.09|324.09|330.71|324.71|330.71|324.71|330.09|324.09|0
1644849740000|2022-02-14 14:42:20|330.73|324.73|331.09|325.09|331.1|325.1|330.73|324.73|0
1644849750000|2022-02-14 14:42:30|331.06|325.06|331.14|325.14|331.14|325.14|331.06|325.06|0
1644849760000|2022-02-14 14:42:40|331.15|325.15|331.22|325.22|331.22|325.22|331.13|325.13|0
1644849770000|2022-02-14 14:42:50|331.26|325.26|331.35|325.35|331.35|325.35|331.26|325.26|0
1644849780000|2022-02-14 14:43:00|331.38|325.38|331.49|325.49|331.5|325.5|331.38|325.38|0
1644849790000|2022-02-14 14:43:10|331.5|325.5|331.69|325.69|331.7|325.7|331.5|325.5|0
1644849800000|2022-02-14 14:43:20|331.7|325.7|331.83|325.83|331.83|325.83|331.7|325.7|0
1644849810000|2022-02-14 14:43:30|331.84|325.84|332.11|326.11|332.11|326.11|331.84|325.84|0
1644849820000|2022-02-14 14:43:40|332.09|326.09|332.16|326.16|332.27|326.27|332.04|326.04|0
1644849830000|2022-02-14 14:43:50|332.12|326.12|332.19|326.19|332.2|326.2|332.11|326.11|0
1644849840000|2022-02-14 14:44:00|332.18|326.18|332.11|326.11|332.18|326.18|332.06|326.06|0
1644849850000|2022-02-14 14:44:10|332.12|326.12|332.11|326.11|332.18|326.18|332.11|326.11|0
1644849860000|2022-02-14 14:44:20|332.07|326.07|331.83|325.83|332.07|326.07|331.83|325.83|0
1644849870000|2022-02-14 14:44:30|331.77|325.77|331.75|325.75|331.77|325.77|331.7|325.7|0
1644849880000|2022-02-14 14:44:40|331.76|325.76|332.04|326.04|332.04|326.04|331.73|325.73|0
1644849890000|2022-02-14 14:44:50|332.03|326.03|332.21|326.21|332.21|326.21|332.03|326.03|0
1644849900000|2022-02-14 14:45:00|332.2|326.2|331.89|325.89|332.2|326.2|331.86|325.86|0
1644849910000|2022-02-14 14:45:10|331.85|325.85|331.96|325.96|331.96|325.96|331.85|325.85|0
1644849920000|2022-02-14 14:45:20|331.99|325.99|332.2|326.2|332.2|326.2|331.98|325.98|0
1644849930000|2022-02-14 14:45:30|332.19|326.19|331.83|325.83|332.19|326.19|331.79|325.79|0
1644849940000|2022-02-14 14:45:40|331.84|325.84|331.84|325.84|331.84|325.84|331.78|325.78|0
1644849950000|2022-02-14 14:45:50|331.74|325.74|331.55|325.55|331.74|325.74|331.52|325.52|0
1644849960000|2022-02-14 14:46:00|331.54|325.54|331.53|325.53|331.56|325.56|331.47|325.47|0
1644849970000|2022-02-14 14:46:10|331.54|325.54|331.61|325.61|331.61|325.61|331.51|325.51|0
1644849980000|2022-02-14 14:46:20|331.68|325.68|331.79|325.79|331.79|325.79|331.63|325.63|0
1644849990000|2022-02-14 14:46:30|331.76|325.76|332.14|326.14|332.14|326.14|331.76|325.76|0
1644850000000|2022-02-14 14:46:40|332.19|326.19|332.36|326.36|332.36|326.36|332.19|326.19|0
1644850010000|2022-02-14 14:46:50|332.31|326.31|332.35|326.35|332.36|326.36|332.23|326.23|0
1644850020000|2022-02-14 14:47:00|332.45|326.45|332.44|326.44|332.49|326.49|332.43|326.43|0
1644850030000|2022-02-14 14:47:10|332.43|326.43|332.69|326.69|332.69|326.69|332.43|326.43|0
1644850040000|2022-02-14 14:47:20|332.88|326.88|332.97|326.97|333|327|332.88|326.88|0
1644850050000|2022-02-14 14:47:30|332.82|326.82|332.78|326.78|332.82|326.82|332.76|326.76|0
1644850060000|2022-02-14 14:47:40|332.77|326.77|332.9|326.9|332.9|326.9|332.77|326.77|0
1644850070000|2022-02-14 14:47:50|332.92|326.92|332.95|326.95|332.95|326.95|332.92|326.92|0
1644850080000|2022-02-14 14:48:00|332.98|326.98|333.11|327.11|333.11|327.11|332.98|326.98|0
1644850090000|2022-02-14 14:48:10|333.13|327.13|333.44|327.44|333.44|327.44|333.13|327.13|0
1644850100000|2022-02-14 14:48:20|333.45|327.45|333.6|327.6|333.6|327.6|333.45|327.45|0
1644850110000|2022-02-14 14:48:30|333.66|327.66|333.78|327.78|333.8|327.8|333.66|327.66|0
1644850120000|2022-02-14 14:48:40|333.81|327.81|334.16|328.16|334.16|328.16|333.78|327.78|0
1644850130000|2022-02-14 14:48:50|334.12|328.12|334.43|328.43|334.43|328.43|334.12|328.12|0
1644850140000|2022-02-14 14:49:00|334.37|328.37|334.57|328.57|334.6|328.6|334.37|328.37|0
1644850150000|2022-02-14 14:49:10|334.59|328.59|335.05|329.05|335.05|329.05|334.59|328.59|0
1644850160000|2022-02-14 14:49:20|335.12|329.12|335.31|329.31|335.31|329.31|335.08|329.08|0
1644850170000|2022-02-14 14:49:30|335.3|329.3|335.3|329.3|335.32|329.32|335.28|329.28|0
1644850180000|2022-02-14 14:49:40|335.18|329.18|335.41|329.41|335.41|329.41|335.05|329.05|0
1644850190000|2022-02-14 14:49:50|335.48|329.48|335.5|329.5|335.52|329.52|335.46|329.46|0
1644850200000|2022-02-14 14:50:00|335.51|329.51|335.54|329.54|335.54|329.54|335.49|329.49|0
1644850210000|2022-02-14 14:50:10|335.55|329.55|335.71|329.71|335.71|329.71|335.55|329.55|0
1644850220000|2022-02-14 14:50:20|335.69|329.69|335.85|329.85|335.89|329.89|335.69|329.69|0
1644850230000|2022-02-14 14:50:30|335.88|329.88|336.03|330.03|336.03|330.03|335.88|329.88|0
1644850240000|2022-02-14 14:50:40|336.06|330.06|336.06|330.06|336.06|330.06|336.01|330.01|0
1644850250000|2022-02-14 14:50:50|335.99|329.99|335.95|329.95|336.1|330.1|335.95|329.95|0
1644850260000|2022-02-14 14:51:00|335.98|329.98|335.97|329.97|335.99|329.99|335.95|329.95|0
1644850270000|2022-02-14 14:51:10|335.99|329.99|336.8|330.8|336.8|330.8|335.99|329.99|0
1644850280000|2022-02-14 14:51:20|336.81|330.81|336.83|330.83|336.86|330.86|336.81|330.81|0
1644850290000|2022-02-14 14:51:30|336.84|330.84|336.89|330.89|337.03|331.03|336.82|330.82|0
1644850300000|2022-02-14 14:51:40|336.8|330.8|336.81|330.81|336.84|330.84|336.78|330.78|0
1644850310000|2022-02-14 14:51:50|336.83|330.83|336.85|330.85|336.89|330.89|336.8|330.8|0
1644850320000|2022-02-14 14:52:00|336.81|330.81|336.96|330.96|336.96|330.96|336.81|330.81|0
1644850330000|2022-02-14 14:52:10|336.95|330.95|337.03|331.03|337.03|331.03|336.95|330.95|0
1644850340000|2022-02-14 14:52:20|337.15|331.15|337.54|331.54|337.54|331.54|337.13|331.13|0
1644850350000|2022-02-14 14:52:30|337.55|331.55|337.36|331.36|337.55|331.55|337.34|331.34|0
1644850360000|2022-02-14 14:52:40|337.33|331.33|337.38|331.38|337.42|331.42|337.32|331.32|0
1644850370000|2022-02-14 14:52:50|337.36|331.36|337.59|331.59|337.6|331.6|337.32|331.32|0
1644850380000|2022-02-14 14:53:00|337.57|331.57|337.67|331.67|337.68|331.68|337.54|331.54|0
1644850390000|2022-02-14 14:53:10|337.7|331.7|337.85|331.85|337.86|331.86|337.7|331.7|0
1644850400000|2022-02-14 14:53:20|337.66|331.66|337.69|331.69|337.69|331.69|337.66|331.66|0
1644850410000|2022-02-14 14:53:30|337.66|331.66|337.69|331.69|337.69|331.69|337.63|331.63|0
1644850420000|2022-02-14 14:53:40|337.71|331.71|338.07|332.07|338.08|332.08|337.69|331.69|0
1644850430000|2022-02-14 14:53:50|338.06|332.06|338.2|332.2|338.23|332.23|338.06|332.06|0
1644850440000|2022-02-14 14:54:00|338.26|332.26|338.2|332.2|338.26|332.26|338.02|332.02|0
1644850450000|2022-02-14 14:54:10|338.21|332.21|338.18|332.18|338.21|332.21|338.15|332.15|0
1644850460000|2022-02-14 14:54:20|338.24|332.24|338.29|332.29|338.35|332.35|338.21|332.21|0
1644850470000|2022-02-14 14:54:30|338.3|332.3|338.32|332.32|338.35|332.35|338.29|332.29|0
1644850480000|2022-02-14 14:54:40|338.31|332.31|338.37|332.37|338.37|332.37|338.3|332.3|0
1644850490000|2022-02-14 14:54:50|338.38|332.38|338.51|332.51|338.55|332.55|338.38|332.38|0
1644850500000|2022-02-14 14:55:00|338.48|332.48|338.96|332.96|338.97|332.97|338.48|332.48|0
1644850510000|2022-02-14 14:55:10|338.86|332.86|338.41|332.41|338.86|332.86|338.41|332.41|0
1644850520000|2022-02-14 14:55:20|338.42|332.42|338.51|332.51|338.51|332.51|338.41|332.41|0
1644850530000|2022-02-14 14:55:30|338.63|332.63|338.76|332.76|338.8|332.8|338.63|332.63|0
1644850540000|2022-02-14 14:55:40|338.7|332.7|338.58|332.58|338.71|332.71|338.52|332.52|0
1644850550000|2022-02-14 14:55:50|338.61|332.61|338.35|332.35|338.62|332.62|338.35|332.35|0
1644850560000|2022-02-14 14:56:00|338.27|332.27|338.16|332.16|338.28|332.28|338.13|332.13|0
1644850570000|2022-02-14 14:56:10|338.17|332.17|338.37|332.37|338.37|332.37|338.16|332.16|0
1644850580000|2022-02-14 14:56:20|338.33|332.33|338.1|332.1|338.33|332.33|338.09|332.09|0
1644850590000|2022-02-14 14:56:30|338.09|332.09|338.07|332.07|338.13|332.13|338.07|332.07|0
1644850600000|2022-02-14 14:56:40|338.06|332.06|337.99|331.99|338.07|332.07|337.99|331.99|0
1644850610000|2022-02-14 14:56:50|338.06|332.06|338.06|332.06|338.07|332.07|338|332|0
1644850620000|2022-02-14 14:57:00|337.98|331.98|337.59|331.59|337.98|331.98|337.58|331.58|0
1644850630000|2022-02-14 14:57:10|337.5|331.5|337.18|331.18|337.5|331.5|337.18|331.18|0
1644850640000|2022-02-14 14:57:20|337.21|331.21|337.13|331.13|337.21|331.21|337.13|331.13|0
1644850650000|2022-02-14 14:57:30|337.11|331.11|337.14|331.14|337.15|331.15|337.1|331.1|0
1644850660000|2022-02-14 14:57:40|337.15|331.15|337.16|331.16|337.17|331.17|337.09|331.09|0
1644850670000|2022-02-14 14:57:50|337.36|331.36|336.97|330.97|337.41|331.41|336.97|330.97|0
1644850680000|2022-02-14 14:58:00|336.93|330.93|336.77|330.77|336.93|330.93|336.73|330.73|0
1644850690000|2022-02-14 14:58:10|336.78|330.78|336.68|330.68|336.78|330.78|336.68|330.68|0
1644850700000|2022-02-14 14:58:20|336.69|330.69|336.63|330.63|336.69|330.69|336.63|330.63|0
1644850710000|2022-02-14 14:58:30|336.71|330.71|336.7|330.7|336.83|330.83|336.7|330.7|0
1644850720000|2022-02-14 14:58:40|336.66|330.66|336.66|330.66|336.74|330.74|336.65|330.65|0
1644850730000|2022-02-14 14:58:50|336.33|330.33|336.3|330.3|336.33|330.33|336.29|330.29|0
1644850740000|2022-02-14 14:59:00|336.31|330.31|336.31|330.31|336.33|330.33|336.3|330.3|0
1644850750000|2022-02-14 14:59:10|336.26|330.26|336.21|330.21|336.26|330.26|336.21|330.21|0
1644850760000|2022-02-14 14:59:20|336.18|330.18|336.01|330.01|336.18|330.18|335.96|329.96|0
1644850770000|2022-02-14 14:59:30|336.02|330.02|335.91|329.91|336.02|330.02|335.9|329.9|0
1644850780000|2022-02-14 14:59:40|335.89|329.89|335.75|329.75|335.89|329.89|335.75|329.75|0
1644850790000|2022-02-14 14:59:50|335.74|329.74|335.77|329.77|335.77|329.77|335.74|329.74|0
1644850800000|2022-02-14 15:00:00|335.76|329.76|335.7|329.7|335.77|329.77|335.7|329.7|0
1644850810000|2022-02-14 15:00:10|335.65|329.65|335.57|329.57|335.65|329.65|335.57|329.57|0
1644850820000|2022-02-14 15:00:20|335.58|329.58|335.53|329.53|335.64|329.64|335.53|329.53|0
1644850830000|2022-02-14 15:00:30|335.52|329.52|335.48|329.48|335.53|329.53|335.48|329.48|0
1644850840000|2022-02-14 15:00:40|335.42|329.42|335.19|329.19|335.42|329.42|335.19|329.19|0
1644850850000|2022-02-14 15:00:50|334.76|328.76|334.69|328.69|334.77|328.77|334.69|328.69|0
1644850860000|2022-02-14 15:01:00|334.56|328.56|334.49|328.49|334.57|328.57|334.49|328.49|0
1644850870000|2022-02-14 15:01:10|334.5|328.5|333.64|327.64|334.5|328.5|333.64|327.64|0
1644850880000|2022-02-14 15:01:20|333.61|327.61|333.41|327.41|333.61|327.61|333.41|327.41|0
1644850890000|2022-02-14 15:01:30|332.99|326.99|333.01|327.01|333.01|327.01|332.98|326.98|0
1644850900000|2022-02-14 15:01:40|332.85|326.85|332.6|326.6|332.85|326.85|332.58|326.58|0
1644850910000|2022-02-14 15:01:50|332.57|326.57|332.31|326.31|332.57|326.57|332.31|326.31|0
1644850920000|2022-02-14 15:02:00|332.22|326.22|332.13|326.13|332.33|326.33|332.13|326.13|0
1644850930000|2022-02-14 15:02:10|332.11|326.11|331.94|325.94|332.11|326.11|331.94|325.94|0
1644850940000|2022-02-14 15:02:20|331.92|325.92|332.02|326.02|332.03|326.03|331.92|325.92|0
1644850950000|2022-02-14 15:02:30|332.05|326.05|332.09|326.09|332.09|326.09|332.01|326.01|0
1644850960000|2022-02-14 15:02:40|332.06|326.06|332|326|332.06|326.06|331.99|325.99|0
1644850970000|2022-02-14 15:02:50|332.03|326.03|332.23|326.23|332.23|326.23|332.02|326.02|0
1644850980000|2022-02-14 15:03:00|332.24|326.24|331.94|325.94|332.24|326.24|331.94|325.94|0
1644850990000|2022-02-14 15:03:10|331.86|325.86|331.81|325.81|331.86|325.86|331.81|325.81|0
1644851000000|2022-02-14 15:03:20|331.87|325.87|331.81|325.81|331.88|325.88|331.81|325.81|0
1644851010000|2022-02-14 15:03:30|331.82|325.82|331.61|325.61|331.82|325.82|331.61|325.61|0
1644851020000|2022-02-14 15:03:40|331.62|325.62|331.7|325.7|331.7|325.7|331.62|325.62|0
1644851030000|2022-02-14 15:03:50|331.71|325.71|331.64|325.64|331.71|325.71|331.63|325.63|0
1644851040000|2022-02-14 15:04:00|331.56|325.56|331.52|325.52|331.56|325.56|331.46|325.46|0
1644851050000|2022-02-14 15:04:10|331.53|325.53|331.66|325.66|331.66|325.66|331.53|325.53|0
1644851060000|2022-02-14 15:04:20|331.69|325.69|331.71|325.71|331.71|325.71|331.65|325.65|0
1644851070000|2022-02-14 15:04:30|331.69|325.69|331.95|325.95|331.95|325.95|331.67|325.67|0
1644851080000|2022-02-14 15:04:40|331.94|325.94|331.85|325.85|331.94|325.94|331.85|325.85|0
1644851090000|2022-02-14 15:04:50|331.87|325.87|332.08|326.08|332.08|326.08|331.87|325.87|0
1644851100000|2022-02-14 15:05:00|332.14|326.14|331.97|325.97|332.22|326.22|331.97|325.97|0
1644851110000|2022-02-14 15:05:10|331.96|325.96|332.05|326.05|332.05|326.05|331.86|325.86|0
1644851120000|2022-02-14 15:05:20|332.04|326.04|332.45|326.45|332.45|326.45|332.03|326.03|0
1644851130000|2022-02-14 15:05:30|332.46|326.46|332.54|326.54|332.54|326.54|332.45|326.45|0
1644851140000|2022-02-14 15:05:40|332.51|326.51|332.6|326.6|332.6|326.6|332.51|326.51|0
1644851150000|2022-02-14 15:05:50|332.61|326.61|332.75|326.75|332.75|326.75|332.6|326.6|0
1644851160000|2022-02-14 15:06:00|332.74|326.74|332.74|326.74|332.74|326.74|332.74|326.74|0
1644851170000|2022-02-14 15:06:10|332.75|326.75|332.8|326.8|332.87|326.87|332.75|326.75|0
1644851180000|2022-02-14 15:06:20|332.75|326.75|332.92|326.92|332.92|326.92|332.73|326.73|0
1644851190000|2022-02-14 15:06:30|332.93|326.93|333.08|327.08|333.11|327.11|332.92|326.92|0
1644851200000|2022-02-14 15:06:40|333.09|327.09|333.24|327.24|333.24|327.24|333.09|327.09|0
1644851210000|2022-02-14 15:06:50|333.29|327.29|333.39|327.39|333.39|327.39|333.23|327.23|0
1644851220000|2022-02-14 15:07:00|333.43|327.43|333.46|327.46|333.48|327.48|333.43|327.43|0
1644851230000|2022-02-14 15:07:10|333.45|327.45|333.46|327.46|333.46|327.46|333.44|327.44|0
1644851240000|2022-02-14 15:07:20|333.47|327.47|333.6|327.6|333.6|327.6|333.47|327.47|0
1644851250000|2022-02-14 15:07:30|333.63|327.63|333.72|327.72|333.77|327.77|333.63|327.63|0
1644851260000|2022-02-14 15:07:40|333.71|327.71|333.74|327.74|333.75|327.75|333.65|327.65|0
1644851270000|2022-02-14 15:07:50|333.86|327.86|333.97|327.97|333.97|327.97|333.86|327.86|0
1644851280000|2022-02-14 15:08:00|333.94|327.94|334.01|328.01|334.03|328.03|333.93|327.93|0
1644851290000|2022-02-14 15:08:10|333.86|327.86|334.03|328.03|334.05|328.05|333.86|327.86|0
1644851300000|2022-02-14 15:08:20|334.15|328.15|334.28|328.28|334.28|328.28|334.15|328.15|0
1644851310000|2022-02-14 15:08:30|334.27|328.27|334.44|328.44|334.44|328.44|334.23|328.23|0
1644851320000|2022-02-14 15:08:40|334.4|328.4|334.33|328.33|334.42|328.42|334.33|328.33|0
1644851330000|2022-02-14 15:08:50|334.29|328.29|334.3|328.3|334.34|328.34|334.29|328.29|0
1644851340000|2022-02-14 15:09:00|334.31|328.31|334.3|328.3|334.31|328.31|334.26|328.26|0
1644851350000|2022-02-14 15:09:10|334.32|328.32|334.37|328.37|334.38|328.38|334.32|328.32|0
1644851360000|2022-02-14 15:09:20|334.38|328.38|334.63|328.63|334.63|328.63|334.38|328.38|0
1644851370000|2022-02-14 15:09:30|334.62|328.62|334.6|328.6|334.62|328.62|334.59|328.59|0
1644851380000|2022-02-14 15:09:40|334.59|328.59|334.71|328.71|334.71|328.71|334.59|328.59|0
1644851390000|2022-02-14 15:09:50|334.65|328.65|334.81|328.81|334.81|328.81|334.65|328.65|0
1644851400000|2022-02-14 15:10:00|334.82|328.82|335.04|329.04|335.04|329.04|334.82|328.82|0
1644851410000|2022-02-14 15:10:10|335.09|329.09|335.43|329.43|335.52|329.52|335.06|329.06|0
1644851420000|2022-02-14 15:10:20|335.47|329.47|335.4|329.4|335.47|329.47|335.4|329.4|0
1644851430000|2022-02-14 15:10:30|335.39|329.39|335.5|329.5|335.51|329.51|335.39|329.39|0
1644851440000|2022-02-14 15:10:40|335.47|329.47|335.48|329.48|335.49|329.49|335.46|329.46|0
1644851450000|2022-02-14 15:10:50|335.49|329.49|335.61|329.61|335.61|329.61|335.49|329.49|0
1644851460000|2022-02-14 15:11:00|335.69|329.69|335.75|329.75|335.76|329.76|335.69|329.69|0
1644851470000|2022-02-14 15:11:10|335.76|329.76|335.79|329.79|335.79|329.79|335.75|329.75|0
1644851480000|2022-02-14 15:11:20|335.8|329.8|335.94|329.94|335.94|329.94|335.8|329.8|0
1644851490000|2022-02-14 15:11:30|335.95|329.95|335.95|329.95|335.97|329.97|335.94|329.94|0
1644851500000|2022-02-14 15:11:40|335.97|329.97|336.12|330.12|336.12|330.12|335.96|329.96|0
1644851510000|2022-02-14 15:11:50|336.13|330.13|336.12|330.12|336.13|330.13|336.12|330.12|0
1644851520000|2022-02-14 15:12:00|336.13|330.13|336.24|330.24|336.24|330.24|336.13|330.13|0
1644851530000|2022-02-14 15:12:10|336.25|330.25|336.22|330.22|336.26|330.26|336.21|330.21|0
1644851540000|2022-02-14 15:12:20|336.26|330.26|336.78|330.78|336.78|330.78|336.26|330.26|0
1644851550000|2022-02-14 15:12:30|336.8|330.8|336.76|330.76|336.8|330.8|336.75|330.75|0
1644851560000|2022-02-14 15:12:40|336.8|330.8|336.7|330.7|336.8|330.8|336.67|330.67|0
1644851570000|2022-02-14 15:12:50|336.71|330.71|336.7|330.7|336.72|330.72|336.7|330.7|0
1644851580000|2022-02-14 15:13:00|337.07|331.07|337.08|331.08|337.08|331.08|337.05|331.05|0
1644851590000|2022-02-14 15:13:10|337.06|331.06|336.98|330.98|337.1|331.1|336.98|330.98|0
1644851600000|2022-02-14 15:13:20|337.04|331.04|337.05|331.05|337.05|331.05|337.04|331.04|0
1644851610000|2022-02-14 15:13:30|336.95|330.95|336.8|330.8|336.95|330.95|336.8|330.8|0
1644851620000|2022-02-14 15:13:40|336.79|330.79|337.2|331.2|337.21|331.21|336.79|330.79|0
1644851630000|2022-02-14 15:13:50|337.22|331.22|337.06|331.06|337.22|331.22|337.06|331.06|0
1644851640000|2022-02-14 15:14:00|337.05|331.05|336.47|330.47|337.05|331.05|336.47|330.47|0
1644851650000|2022-02-14 15:14:10|336.45|330.45|336.52|330.52|336.52|330.52|336.45|330.45|0
1644851660000|2022-02-14 15:14:20|336.53|330.53|336.41|330.41|336.53|330.53|336.35|330.35|0
1644851670000|2022-02-14 15:14:30|336.42|330.42|336.32|330.32|336.42|330.42|336.32|330.32|0
1644851680000|2022-02-14 15:14:40|336.29|330.29|336.13|330.13|336.29|330.29|336.12|330.12|0
1644851690000|2022-02-14 15:14:50|336.1|330.1|336.1|330.1|336.1|330.1|336.04|330.04|0
1644851700000|2022-02-14 15:15:00|336.13|330.13|336.16|330.16|336.16|330.16|336.13|330.13|0
1644851710000|2022-02-14 15:15:10|336.18|330.18|336.25|330.25|336.26|330.26|336.18|330.18|0
1644851720000|2022-02-14 15:15:20|336.26|330.26|335.61|329.61|336.26|330.26|335.61|329.61|0
1644851730000|2022-02-14 15:15:30|335.59|329.59|335.4|329.4|335.62|329.62|335.4|329.4|0
1644851740000|2022-02-14 15:15:40|335.43|329.43|335.06|329.06|335.43|329.43|335.06|329.06|0
1644851750000|2022-02-14 15:15:50|335.05|329.05|334.91|328.91|335.05|329.05|334.91|328.91|0
1644851760000|2022-02-14 15:16:00|334.7|328.7|334.01|328.01|334.7|328.7|333.94|327.94|0
1644851770000|2022-02-14 15:16:10|333.97|327.97|333.87|327.87|333.97|327.97|333.87|327.87|0
1644851780000|2022-02-14 15:16:20|333.78|327.78|333.67|327.67|333.78|327.78|333.6|327.6|0
1644851790000|2022-02-14 15:16:30|333.7|327.7|333.7|327.7|333.71|327.71|333.67|327.67|0
1644851800000|2022-02-14 15:16:40|333.69|327.69|333.5|327.5|333.69|327.69|333.49|327.49|0
1644851810000|2022-02-14 15:16:50|333.46|327.46|332.98|326.98|333.46|327.46|332.98|326.98|0
1644851820000|2022-02-14 15:17:00|332.97|326.97|332.79|326.79|332.98|326.98|332.79|326.79|0
1644851830000|2022-02-14 15:17:10|332.73|326.73|332.47|326.47|332.73|326.73|332.46|326.46|0
1644851840000|2022-02-14 15:17:20|332.44|326.44|332.35|326.35|332.48|326.48|332.34|326.34|0
1644851850000|2022-02-14 15:17:30|332.4|326.4|332.4|326.4|332.41|326.41|332.4|326.4|0
1644851860000|2022-02-14 15:17:40|332.54|326.54|332.81|326.81|332.81|326.81|332.54|326.54|0
1644851870000|2022-02-14 15:17:50|332.8|326.8|332.9|326.9|332.9|326.9|332.8|326.8|0
1644851880000|2022-02-14 15:18:00|332.89|326.89|332.89|326.89|332.97|326.97|332.89|326.89|0
1644851890000|2022-02-14 15:18:10|332.9|326.9|332.9|326.9|332.93|326.93|332.9|326.9|0
1644851900000|2022-02-14 15:18:20|332.89|326.89|332.83|326.83|332.89|326.89|332.83|326.83|0
1644851910000|2022-02-14 15:18:30|332.8|326.8|332.84|326.84|332.85|326.85|332.8|326.8|0
1644851920000|2022-02-14 15:18:40|332.85|326.85|332.84|326.84|332.85|326.85|332.82|326.82|0
1644851930000|2022-02-14 15:18:50|332.85|326.85|332.88|326.88|332.88|326.88|332.85|326.85|0
1644851940000|2022-02-14 15:19:00|332.81|326.81|332.73|326.73|332.81|326.81|332.67|326.67|0
1644851950000|2022-02-14 15:19:10|332.78|326.78|333.25|327.25|333.25|327.25|332.78|326.78|0
1644851960000|2022-02-14 15:19:20|333.27|327.27|333.27|327.27|333.28|327.28|333.24|327.24|0
1644851970000|2022-02-14 15:19:30|333.26|327.26|333.24|327.24|333.26|327.26|333.21|327.21|0
1644851980000|2022-02-14 15:19:40|333.28|327.28|333.27|327.27|333.29|327.29|333.27|327.27|0
1644851990000|2022-02-14 15:19:50|333.26|327.26|333.27|327.27|333.27|327.27|333.25|327.25|0
1644852000000|2022-02-14 15:20:00|333.28|327.28|333.17|327.17|333.28|327.28|333.17|327.17|0
1644852010000|2022-02-14 15:20:10|333.06|327.06|333.02|327.02|333.08|327.08|333.02|327.02|0
1644852020000|2022-02-14 15:20:20|332.96|326.96|332.98|326.98|332.98|326.98|332.94|326.94|0
1644852030000|2022-02-14 15:20:30|332.97|326.97|332.88|326.88|332.97|326.97|332.83|326.83|0
1644852040000|2022-02-14 15:20:40|332.78|326.78|332.78|326.78|332.8|326.8|332.77|326.77|0
1644852050000|2022-02-14 15:20:50|332.82|326.82|332.76|326.76|332.82|326.82|332.76|326.76|0
1644852060000|2022-02-14 15:21:00|332.86|326.86|332.76|326.76|332.86|326.86|332.76|326.76|0
1644852070000|2022-02-14 15:21:10|332.75|326.75|332.75|326.75|332.75|326.75|332.75|326.75|0
1644852080000|2022-02-14 15:21:20|332.76|326.76|332.58|326.58|332.77|326.77|332.58|326.58|0
1644852090000|2022-02-14 15:21:30|332.54|326.54|332.39|326.39|332.54|326.54|332.39|326.39|0
1644852100000|2022-02-14 15:21:40|332.49|326.49|332.47|326.47|332.49|326.49|332.47|326.47|0
1644852110000|2022-02-14 15:21:50|332.48|326.48|332.47|326.47|332.48|326.48|332.45|326.45|0
1644852120000|2022-02-14 15:22:00|332.46|326.46|332.31|326.31|332.46|326.46|332.31|326.31|0
1644852130000|2022-02-14 15:22:10|332.3|326.3|332.05|326.05|332.3|326.3|332.02|326.02|0
1644852140000|2022-02-14 15:22:20|332.04|326.04|331.94|325.94|332.06|326.06|331.94|325.94|0
1644852150000|2022-02-14 15:22:30|331.98|325.98|331.91|325.91|331.98|325.98|331.9|325.9|0
1644852160000|2022-02-14 15:22:40|331.85|325.85|331.94|325.94|331.95|325.95|331.85|325.85|0
1644852170000|2022-02-14 15:22:50|331.99|325.99|331.84|325.84|332.05|326.05|331.84|325.84|0
1644852180000|2022-02-14 15:23:00|331.95|325.95|332.05|326.05|332.1|326.1|331.95|325.95|0
1644852190000|2022-02-14 15:23:10|332.04|326.04|332.11|326.11|332.11|326.11|332.04|326.04|0
1644852200000|2022-02-14 15:23:20|332.2|326.2|332.29|326.29|332.3|326.3|332.12|326.12|0
1644852210000|2022-02-14 15:23:30|332.23|326.23|332.67|326.67|332.69|326.69|332.23|326.23|0
1644852220000|2022-02-14 15:23:40|332.71|326.71|333.21|327.21|333.25|327.25|332.71|326.71|0
1644852230000|2022-02-14 15:23:50|333.2|327.2|333.28|327.28|333.29|327.29|333.19|327.19|0
1644852240000|2022-02-14 15:24:00|333.27|327.27|333.24|327.24|333.27|327.27|333.14|327.14|0
1644852250000|2022-02-14 15:24:10|333.19|327.19|333.16|327.16|333.23|327.23|333.16|327.16|0
1644852260000|2022-02-14 15:24:20|333.15|327.15|333|327|333.15|327.15|333|327|0
1644852270000|2022-02-14 15:24:30|332.99|326.99|333.02|327.02|333.04|327.04|332.99|326.99|0
1644852280000|2022-02-14 15:24:40|333.01|327.01|332.96|326.96|333.04|327.04|332.96|326.96|0
1644852290000|2022-02-14 15:24:50|332.98|326.98|333.07|327.07|333.1|327.1|332.96|326.96|0
1644852300000|2022-02-14 15:25:00|333.05|327.05|333.1|327.1|333.1|327.1|333.05|327.05|0
1644852310000|2022-02-14 15:25:10|333.11|327.11|333.07|327.07|333.12|327.12|333.07|327.07|0
1644852320000|2022-02-14 15:25:20|333.12|327.12|333.17|327.17|333.17|327.17|333.12|327.12|0
1644852330000|2022-02-14 15:25:30|333.16|327.16|332.98|326.98|333.16|327.16|332.98|326.98|0
1644852340000|2022-02-14 15:25:40|332.94|326.94|332.92|326.92|332.95|326.95|332.92|326.92|0
1644852350000|2022-02-14 15:25:50|332.93|326.93|332.52|326.52|332.93|326.93|332.52|326.52|0
1644852360000|2022-02-14 15:26:00|332.49|326.49|332.19|326.19|332.49|326.49|332.19|326.19|0
1644852370000|2022-02-14 15:26:10|332.18|326.18|332.18|326.18|332.18|326.18|332.18|326.18|0
1644852380000|2022-02-14 15:26:20|332.2|326.2|332.18|326.18|332.2|326.2|332.17|326.17|0
1644852390000|2022-02-14 15:26:30|332.19|326.19|332.19|326.19|332.19|326.19|332.15|326.15|0
1644852400000|2022-02-14 15:26:40|332.2|326.2|332.13|326.13|332.2|326.2|332.11|326.11|0
1644852410000|2022-02-14 15:26:50|332.12|326.12|332.12|326.12|332.13|326.13|332.12|326.12|0
1644852420000|2022-02-14 15:27:00|332.11|326.11|332.14|326.14|332.14|326.14|332.11|326.11|0
1644852430000|2022-02-14 15:27:10|332.15|326.15|332.07|326.07|332.15|326.15|332.07|326.07|0
1644852440000|2022-02-14 15:27:20|332.08|326.08|332.07|326.07|332.1|326.1|332.07|326.07|0
1644852450000|2022-02-14 15:27:30|332.08|326.08|331.89|325.89|332.08|326.08|331.87|325.87|0
1644852460000|2022-02-14 15:27:40|331.9|325.9|331.78|325.78|331.9|325.9|331.78|325.78|0
1644852470000|2022-02-14 15:27:50|331.77|325.77|331.98|325.98|331.98|325.98|331.75|325.75|0
1644852480000|2022-02-14 15:28:00|331.97|325.97|331.95|325.95|331.99|325.99|331.94|325.94|0
1644852490000|2022-02-14 15:28:10|331.96|325.96|332.12|326.12|332.12|326.12|331.96|325.96|0
1644852500000|2022-02-14 15:28:20|332.09|326.09|332.1|326.1|332.11|326.11|332.09|326.09|0
1644852510000|2022-02-14 15:28:30|332.11|326.11|332.06|326.06|332.11|326.11|332.06|326.06|0
1644852520000|2022-02-14 15:28:40|332.04|326.04|332.09|326.09|332.09|326.09|332.04|326.04|0
1644852530000|2022-02-14 15:28:50|332.12|326.12|332.24|326.24|332.24|326.24|332.12|326.12|0
1644852540000|2022-02-14 15:29:00|332.25|326.25|332.29|326.29|332.3|326.3|332.25|326.25|0
1644852550000|2022-02-14 15:29:10|332.31|326.31|332.46|326.46|332.46|326.46|332.31|326.31|0
1644852560000|2022-02-14 15:29:20|332.45|326.45|332.44|326.44|332.46|326.46|332.44|326.44|0
1644852570000|2022-02-14 15:29:30|332.43|326.43|332.28|326.28|332.43|326.43|332.27|326.27|0
1644852580000|2022-02-14 15:29:40|332.27|326.27|332.26|326.26|332.28|326.28|332.26|326.26|0
1644852590000|2022-02-14 15:29:50|332.33|326.33|332.46|326.46|332.46|326.46|332.28|326.28|0
1644852600000|2022-02-14 15:30:00|332.45|326.45|332.22|326.22|332.45|326.45|332.21|326.21|0
1644852610000|2022-02-14 15:30:10|332.23|326.23|332.2|326.2|332.23|326.23|332.19|326.19|0
1644852620000|2022-02-14 15:30:20|332.19|326.19|332.19|326.19|332.2|326.2|332.18|326.18|0
1644852630000|2022-02-14 15:30:30|332.22|326.22|332.26|326.26|332.26|326.26|332.21|326.21|0
1644852640000|2022-02-14 15:30:40|332.25|326.25|332.23|326.23|332.26|326.26|332.22|326.22|0
1644852650000|2022-02-14 15:30:50|332.22|326.22|332.06|326.06|332.22|326.22|332.06|326.06|0
1644852660000|2022-02-14 15:31:00|331.86|325.86|331.84|325.84|331.88|325.88|331.84|325.84|0
1644852670000|2022-02-14 15:31:10|331.78|325.78|331.55|325.55|331.78|325.78|331.54|325.54|0
1644852680000|2022-02-14 15:31:20|331.52|325.52|331.29|325.29|331.52|325.52|331.29|325.29|0
1644852690000|2022-02-14 15:31:30|331.3|325.3|331.3|325.3|331.3|325.3|331.27|325.27|0
1644852700000|2022-02-14 15:31:40|331.29|325.29|331.19|325.19|331.3|325.3|331.19|325.19|0
1644852710000|2022-02-14 15:31:50|331.15|325.15|331.16|325.16|331.16|325.16|331.14|325.14|0
1644852720000|2022-02-14 15:32:00|331.13|325.13|330.71|324.71|331.13|325.13|330.71|324.71|0
1644852730000|2022-02-14 15:32:10|330.7|324.7|330.69|324.69|330.71|324.71|330.69|324.69|0
1644852740000|2022-02-14 15:32:20|330.7|324.7|330.64|324.64|330.71|324.71|330.64|324.64|0
1644852750000|2022-02-14 15:32:30|330.6|324.6|330.36|324.36|330.6|324.6|330.36|324.36|0
1644852760000|2022-02-14 15:32:40|330.3|324.3|329.94|323.94|330.3|324.3|329.91|323.91|0
1644852770000|2022-02-14 15:32:50|329.93|323.93|329.91|323.91|329.93|323.93|329.86|323.86|0
1644852780000|2022-02-14 15:33:00|329.88|323.88|329.79|323.79|329.89|323.89|329.79|323.79|0
1644852790000|2022-02-14 15:33:10|329.84|323.84|329.83|323.83|329.88|323.88|329.83|323.83|0
1644852800000|2022-02-14 15:33:20|329.81|323.81|329.59|323.59|329.81|323.81|329.56|323.56|0
1644852810000|2022-02-14 15:33:30|329.58|323.58|329.72|323.72|329.78|323.78|329.56|323.56|0
1644852820000|2022-02-14 15:33:40|329.81|323.81|329.83|323.83|329.83|323.83|329.8|323.8|0
1644852830000|2022-02-14 15:33:50|329.84|323.84|329.79|323.79|329.84|323.84|329.78|323.78|0
1644852840000|2022-02-14 15:34:00|329.77|323.77|329.78|323.78|329.78|323.78|329.77|323.77|0
1644852850000|2022-02-14 15:34:10|329.79|323.79|329.83|323.83|329.83|323.83|329.78|323.78|0
1644852860000|2022-02-14 15:34:20|329.82|323.82|329.99|323.99|330.04|324.04|329.74|323.74|0
1644852870000|2022-02-14 15:34:30|330.11|324.11|330.12|324.12|330.12|324.12|330.11|324.11|0
1644852880000|2022-02-14 15:34:40|330.13|324.13|330.13|324.13|330.14|324.14|330.13|324.13|0
1644852890000|2022-02-14 15:34:50|330.14|324.14|330.23|324.23|330.24|324.24|330.14|324.14|0
1644852900000|2022-02-14 15:35:00|330.22|324.22|330.08|324.08|330.22|324.22|330.07|324.07|0
1644852910000|2022-02-14 15:35:10|330.09|324.09|330.17|324.17|330.31|324.31|330.09|324.09|0
1644852920000|2022-02-14 15:35:20|330.16|324.16|330.25|324.25|330.28|324.28|330.15|324.15|0
1644852930000|2022-02-14 15:35:30|330.32|324.32|330.31|324.31|330.32|324.32|330.3|324.3|0
1644852940000|2022-02-14 15:35:40|330.34|324.34|330.36|324.36|330.36|324.36|330.34|324.34|0
1644852950000|2022-02-14 15:35:50|330.35|324.35|330.16|324.16|330.37|324.37|330.16|324.16|0
1644852960000|2022-02-14 15:36:00|330.19|324.19|330.1|324.1|330.2|324.2|330.08|324.08|0
1644852970000|2022-02-14 15:36:10|330.12|324.12|330.17|324.17|330.18|324.18|330.07|324.07|0
1644852980000|2022-02-14 15:36:20|330.15|324.15|330.17|324.17|330.19|324.19|330.15|324.15|0
1644852990000|2022-02-14 15:36:30|330.2|324.2|330.21|324.21|330.21|324.21|330.2|324.2|0
1644853000000|2022-02-14 15:36:40|330.22|324.22|330.25|324.25|330.25|324.25|330.17|324.17|0
1644853010000|2022-02-14 15:36:50|330.26|324.26|330.24|324.24|330.26|324.26|330.24|324.24|0
1644853020000|2022-02-14 15:37:00|330.23|324.23|330.23|324.23|330.23|324.23|330.22|324.22|0
1644853030000|2022-02-14 15:37:10|330.24|324.24|330.31|324.31|330.31|324.31|330.24|324.24|0
1644853040000|2022-02-14 15:37:20|330.3|324.3|330.23|324.23|330.3|324.3|330.21|324.21|0
1644853050000|2022-02-14 15:37:30|330.21|324.21|330.23|324.23|330.25|324.25|330.21|324.21|0
1644853060000|2022-02-14 15:37:40|330.19|324.19|330.2|324.2|330.2|324.2|330.16|324.16|0
1644853070000|2022-02-14 15:37:50|330.19|324.19|330.22|324.22|330.23|324.23|330.19|324.19|0
1644853080000|2022-02-14 15:38:00|330.17|324.17|330.13|324.13|330.17|324.17|330.13|324.13|0
1644853090000|2022-02-14 15:38:10|330.08|324.08|329.98|323.98|330.08|324.08|329.98|323.98|0
1644853100000|2022-02-14 15:38:20|329.99|323.99|330.04|324.04|330.04|324.04|329.99|323.99|0
1644853110000|2022-02-14 15:38:30|330.1|324.1|330.07|324.07|330.11|324.11|330.07|324.07|0
1644853120000|2022-02-14 15:38:40|330.08|324.08|330.01|324.01|330.08|324.08|329.99|323.99|0
1644853130000|2022-02-14 15:38:50|330|324|330.12|324.12|330.12|324.12|330|324|0
1644853140000|2022-02-14 15:39:00|330.13|324.13|330.11|324.11|330.13|324.13|330.08|324.08|0
1644853150000|2022-02-14 15:39:10|330.14|324.14|330.1|324.1|330.14|324.14|330.1|324.1|0
1644853160000|2022-02-14 15:39:20|330.09|324.09|330.1|324.1|330.1|324.1|330.08|324.08|0
1644853170000|2022-02-14 15:39:30|330.09|324.09|330.12|324.12|330.12|324.12|330.09|324.09|0
1644853180000|2022-02-14 15:39:40|330.11|324.11|330.11|324.11|330.11|324.11|330.1|324.1|0
1644853190000|2022-02-14 15:39:50|330.1|324.1|330.11|324.11|330.11|324.11|330.1|324.1|0
1644853200000|2022-02-14 15:40:00|330.1|324.1|330.11|324.11|330.12|324.12|330.1|324.1|0
1644853210000|2022-02-14 15:40:10|329.96|323.96|329.99|323.99|329.99|323.99|329.96|323.96|0
1644853220000|2022-02-14 15:40:20|329.91|323.91|329.9|323.9|329.91|323.91|329.9|323.9|0
1644853230000|2022-02-14 15:40:30|329.92|323.92|330.04|324.04|330.05|324.05|329.92|323.92|0
1644853240000|2022-02-14 15:40:40|330.05|324.05|330.02|324.02|330.05|324.05|330.02|324.02|0
1644853250000|2022-02-14 15:40:50|330.01|324.01|330.03|324.03|330.03|324.03|330.01|324.01|0
1644853260000|2022-02-14 15:41:00|330.04|324.04|330.04|324.04|330.04|324.04|329.99|323.99|0
1644853270000|2022-02-14 15:41:10|330.05|324.05|330.07|324.07|330.08|324.08|330.05|324.05|0
1644853280000|2022-02-14 15:41:20|330.08|324.08|330.38|324.38|330.38|324.38|330.08|324.08|0
1644853290000|2022-02-14 15:41:30|330.39|324.39|330.39|324.39|330.39|324.39|330.39|324.39|0
1644853300000|2022-02-14 15:41:40|330.44|324.44|330.48|324.48|330.49|324.49|330.44|324.44|0
1644853310000|2022-02-14 15:41:50|330.49|324.49|330.46|324.46|330.5|324.5|330.46|324.46|0
1644853320000|2022-02-14 15:42:00|330.42|324.42|330.37|324.37|330.42|324.42|330.37|324.37|0
1644853330000|2022-02-14 15:42:10|330.36|324.36|330.37|324.37|330.37|324.37|330.35|324.35|0
1644853340000|2022-02-14 15:42:20|330.39|324.39|330.46|324.46|330.46|324.46|330.39|324.39|0
1644853350000|2022-02-14 15:42:30|330.47|324.47|330.47|324.47|330.47|324.47|330.47|324.47|0
1644853360000|2022-02-14 15:42:40|330.49|324.49|330.5|324.5|330.5|324.5|330.48|324.48|0
1644853370000|2022-02-14 15:42:50|330.49|324.49|330.76|324.76|330.76|324.76|330.49|324.49|0
1644853380000|2022-02-14 15:43:00|330.74|324.74|330.71|324.71|330.75|324.75|330.71|324.71|0
1644853390000|2022-02-14 15:43:10|330.7|324.7|330.79|324.79|330.8|324.8|330.7|324.7|0
1644853400000|2022-02-14 15:43:20|330.78|324.78|330.79|324.79|330.8|324.8|330.77|324.77|0
1644853410000|2022-02-14 15:43:30|330.8|324.8|330.8|324.8|330.81|324.81|330.8|324.8|0
1644853420000|2022-02-14 15:43:40|330.82|324.82|330.8|324.8|330.82|324.82|330.8|324.8|0
1644853430000|2022-02-14 15:43:50|330.81|324.81|330.85|324.85|330.85|324.85|330.8|324.8|0
1644853450000|2022-02-14 15:44:10|330.84|324.84|330.84|324.84|330.85|324.85|330.83|324.83|0
1644853460000|2022-02-14 15:44:20|330.85|324.85|330.83|324.83|330.86|324.86|330.82|324.82|0
1644853470000|2022-02-14 15:44:30|331.06|325.06|331.03|325.03|331.07|325.07|331.03|325.03|0
1644853480000|2022-02-14 15:44:40|331.02|325.02|331.21|325.21|331.24|325.24|331.02|325.02|0
1644853490000|2022-02-14 15:44:50|331.17|325.17|331.23|325.23|331.24|325.24|331.17|325.17|0
1644853500000|2022-02-14 15:45:00|331.22|325.22|331.04|325.04|331.22|325.22|331.04|325.04|0
1644853510000|2022-02-14 15:45:10|331.03|325.03|330.96|324.96|331.03|325.03|330.96|324.96|0
1644853520000|2022-02-14 15:45:20|330.99|324.99|331|325|331|325|330.99|324.99|0
1644853530000|2022-02-14 15:45:30|331.03|325.03|331.22|325.22|331.22|325.22|331.03|325.03|0
1644853540000|2022-02-14 15:45:40|331.21|325.21|331.19|325.19|331.21|325.21|331.19|325.19|0
1644853550000|2022-02-14 15:45:50|331.18|325.18|331.23|325.23|331.24|325.24|331.18|325.18|0
1644853560000|2022-02-14 15:46:00|331.27|325.27|331.37|325.37|331.37|325.37|331.27|325.27|0
1644853570000|2022-02-14 15:46:10|331.39|325.39|331.49|325.49|331.5|325.5|331.39|325.39|0
1644853580000|2022-02-14 15:46:20|331.51|325.51|331.57|325.57|331.57|325.57|331.5|325.5|0
1644853590000|2022-02-14 15:46:30|331.54|325.54|331.55|325.55|331.55|325.55|331.54|325.54|0
1644853600000|2022-02-14 15:46:40|331.57|325.57|331.71|325.71|331.71|325.71|331.57|325.57|0
1644853610000|2022-02-14 15:46:50|331.7|325.7|331.73|325.73|331.73|325.73|331.7|325.7|0
1644853620000|2022-02-14 15:47:00|331.72|325.72|331.73|325.73|331.73|325.73|331.72|325.72|0
1644853630000|2022-02-14 15:47:10|331.72|325.72|331.68|325.68|331.72|325.72|331.68|325.68|0
1644853640000|2022-02-14 15:47:20|331.67|325.67|331.63|325.63|331.67|325.67|331.6|325.6|0
1644853650000|2022-02-14 15:47:30|331.61|325.61|331.6|325.6|331.62|325.62|331.6|325.6|0
1644853660000|2022-02-14 15:47:40|331.59|325.59|331.55|325.55|331.59|325.59|331.54|325.54|0
1644853670000|2022-02-14 15:47:50|331.54|325.54|331.54|325.54|331.57|325.57|331.54|325.54|0
1644853680000|2022-02-14 15:48:00|331.55|325.55|331.55|325.55|331.55|325.55|331.54|325.54|0
1644853690000|2022-02-14 15:48:10|331.58|325.58|331.58|325.58|331.58|325.58|331.55|325.55|0
1644853700000|2022-02-14 15:48:20|331.61|325.61|331.85|325.85|331.85|325.85|331.61|325.61|0
1644853710000|2022-02-14 15:48:30|331.84|325.84|332.04|326.04|332.04|326.04|331.84|325.84|0
1644853720000|2022-02-14 15:48:40|332.07|326.07|332.42|326.42|332.42|326.42|332|326|0
1644853730000|2022-02-14 15:48:50|332.45|326.45|332.39|326.39|332.45|326.45|332.39|326.39|0
1644853740000|2022-02-14 15:49:00|332.4|326.4|332.38|326.38|332.4|326.4|332.37|326.37|0
1644853750000|2022-02-14 15:49:10|332.37|326.37|332.29|326.29|332.37|326.37|332.29|326.29|0
1644853760000|2022-02-14 15:49:20|332.26|326.26|332.19|326.19|332.26|326.26|332.18|326.18|0
1644853770000|2022-02-14 15:49:30|332.18|326.18|332.15|326.15|332.18|326.18|332.15|326.15|0
1644853780000|2022-02-14 15:49:40|332.18|326.18|332.16|326.16|332.18|326.18|332.16|326.16|0
1644853790000|2022-02-14 15:49:50|332.17|326.17|332.21|326.21|332.21|326.21|332.17|326.17|0
1644853800000|2022-02-14 15:50:00|332.19|326.19|332.36|326.36|332.36|326.36|332.19|326.19|0
1644853810000|2022-02-14 15:50:10|332.43|326.43|332.57|326.57|332.6|326.6|332.43|326.43|0
1644853820000|2022-02-14 15:50:20|332.58|326.58|332.59|326.59|332.63|326.63|332.58|326.58|0
1644853830000|2022-02-14 15:50:30|332.61|326.61|332.65|326.65|332.65|326.65|332.59|326.59|0
1644853840000|2022-02-14 15:50:40|332.72|326.72|332.72|326.72|332.72|326.72|332.72|326.72|0
1644853850000|2022-02-14 15:50:50|332.71|326.71|332.7|326.7|332.71|326.71|332.67|326.67|0
1644853860000|2022-02-14 15:51:00|332.69|326.69|332.69|326.69|332.77|326.77|332.68|326.68|0
1644853870000|2022-02-14 15:51:10|332.7|326.7|332.7|326.7|332.7|326.7|332.7|326.7|0
1644853880000|2022-02-14 15:51:20|332.66|326.66|332.17|326.17|332.66|326.66|332.16|326.16|0
1644853890000|2022-02-14 15:51:30|332.11|326.11|332.09|326.09|332.11|326.11|332.09|326.09|0
1644853900000|2022-02-14 15:51:40|332.06|326.06|331.77|325.77|332.06|326.06|331.77|325.77|0
1644853910000|2022-02-14 15:51:50|331.72|325.72|331.7|325.7|331.72|325.72|331.68|325.68|0
1644853920000|2022-02-14 15:52:00|331.66|325.66|331.63|325.63|331.66|325.66|331.63|325.63|0
1644853930000|2022-02-14 15:52:10|331.62|325.62|331.47|325.47|331.62|325.62|331.47|325.47|0
1644853940000|2022-02-14 15:52:20|331.48|325.48|331.43|325.43|331.48|325.48|331.43|325.43|0
1644853950000|2022-02-14 15:52:30|331.41|325.41|331.3|325.3|331.41|325.41|331.29|325.29|0
1644853960000|2022-02-14 15:52:40|331.29|325.29|331.26|325.26|331.32|325.32|331.25|325.25|0
1644853970000|2022-02-14 15:52:50|331.27|325.27|331.27|325.27|331.27|325.27|331.26|325.26|0
1644853980000|2022-02-14 15:53:00|331.32|325.32|331.33|325.33|331.33|325.33|331.32|325.32|0
1644853990000|2022-02-14 15:53:10|331.29|325.29|331.26|325.26|331.31|325.31|331.26|325.26|0
1644854000000|2022-02-14 15:53:20|331.27|325.27|331.09|325.09|331.27|325.27|331.09|325.09|0
1644854010000|2022-02-14 15:53:30|331.11|325.11|331.14|325.14|331.14|325.14|331.11|325.11|0
1644854020000|2022-02-14 15:53:40|331.15|325.15|331.15|325.15|331.15|325.15|331.09|325.09|0
1644854030000|2022-02-14 15:53:50|331.17|325.17|331.27|325.27|331.27|325.27|331.16|325.16|0
1644854040000|2022-02-14 15:54:00|331.28|325.28|331.5|325.5|331.5|325.5|331.28|325.28|0
1644854050000|2022-02-14 15:54:10|331.53|325.53|331.41|325.41|331.53|325.53|331.4|325.4|0
1644854060000|2022-02-14 15:54:20|331.4|325.4|331.31|325.31|331.4|325.4|331.31|325.31|0
1644854080000|2022-02-14 15:54:40|331.29|325.29|331.11|325.11|331.29|325.29|331.11|325.11|0
1644854090000|2022-02-14 15:54:50|331.12|325.12|331.14|325.14|331.15|325.15|331.12|325.12|0
1644854100000|2022-02-14 15:55:00|331.15|325.15|331.17|325.17|331.18|325.18|331.15|325.15|0
1644854110000|2022-02-14 15:55:10|331.18|325.18|331.22|325.22|331.22|325.22|331.17|325.17|0
1644854120000|2022-02-14 15:55:20|331.23|325.23|331.26|325.26|331.29|325.29|331.21|325.21|0
1644854130000|2022-02-14 15:55:30|331.29|325.29|331.35|325.35|331.36|325.36|331.29|325.29|0
1644854140000|2022-02-14 15:55:40|331.36|325.36|331.3|325.3|331.36|325.36|331.3|325.3|0
1644854150000|2022-02-14 15:55:50|331.29|325.29|331.3|325.3|331.32|325.32|331.28|325.28|0
1644854160000|2022-02-14 15:56:00|331.31|325.31|331.5|325.5|331.51|325.51|331.31|325.31|0
1644854170000|2022-02-14 15:56:10|331.49|325.49|331.34|325.34|331.49|325.49|331.34|325.34|0
1644854180000|2022-02-14 15:56:20|331.33|325.33|331.29|325.29|331.36|325.36|331.28|325.28|0
1644854190000|2022-02-14 15:56:30|331.28|325.28|331.19|325.19|331.28|325.28|331.19|325.19|0
1644854200000|2022-02-14 15:56:40|331.18|325.18|331.16|325.16|331.18|325.18|331.16|325.16|0
1644854210000|2022-02-14 15:56:50|331.15|325.15|331.13|325.13|331.16|325.16|331.13|325.13|0
1644854220000|2022-02-14 15:57:00|331.16|325.16|331.17|325.17|331.2|325.2|331.14|325.14|0
1644854230000|2022-02-14 15:57:10|331.16|325.16|330.55|324.55|331.16|325.16|330.54|324.54|0
1644854240000|2022-02-14 15:57:20|330.62|324.62|330.58|324.58|330.62|324.62|330.55|324.55|0
1644854250000|2022-02-14 15:57:30|330.57|324.57|330.54|324.54|330.57|324.57|330.54|324.54|0
1644854260000|2022-02-14 15:57:40|330.55|324.55|330.53|324.53|330.55|324.55|330.53|324.53|0
1644854270000|2022-02-14 15:57:50|330.56|324.56|330.55|324.55|330.56|324.56|330.55|324.55|0
1644854280000|2022-02-14 15:58:00|330.56|324.56|330.63|324.63|330.63|324.63|330.55|324.55|0
1644854290000|2022-02-14 15:58:10|330.62|324.62|330.59|324.59|330.62|324.62|330.59|324.59|0
1644854300000|2022-02-14 15:58:20|330.58|324.58|330.54|324.54|330.58|324.58|330.54|324.54|0
1644854310000|2022-02-14 15:58:30|330.55|324.55|330.56|324.56|330.56|324.56|330.55|324.55|0
1644854320000|2022-02-14 15:58:40|330.55|324.55|330.59|324.59|330.59|324.59|330.55|324.55|0
1644854330000|2022-02-14 15:58:50|330.55|324.55|330.55|324.55|330.56|324.56|330.55|324.55|0
1644854340000|2022-02-14 15:59:00|330.6|324.6|330.58|324.58|330.6|324.6|330.58|324.58|0
1644854350000|2022-02-14 15:59:10|330.59|324.59|330.6|324.6|330.61|324.61|330.59|324.59|0
1644854360000|2022-02-14 15:59:20|330.57|324.57|330.57|324.57|330.57|324.57|330.57|324.57|0
1644854370000|2022-02-14 15:59:30|330.56|324.56|330.46|324.46|330.56|324.56|330.46|324.46|0
1644854380000|2022-02-14 15:59:40|330.45|324.45|330.45|324.45|330.45|324.45|330.42|324.42|0
1644854390000|2022-02-14 15:59:50|330.44|324.44|330.4|324.4|330.46|324.46|330.4|324.4|0
1644854400000|2022-02-14 16:00:00|330.41|324.41|330.4|324.4|330.41|324.41|330.4|324.4|0
1644854410000|2022-02-14 16:00:10|330.42|324.42|330.36|324.36|330.42|324.42|330.35|324.35|0
1644854420000|2022-02-14 16:00:20|330.37|324.37|330.36|324.36|330.37|324.37|330.36|324.36|0
1644854430000|2022-02-14 16:00:30|330.35|324.35|330.31|324.31|330.35|324.35|330.31|324.31|0
1644854440000|2022-02-14 16:00:40|330.35|324.35|330.29|324.29|330.36|324.36|330.29|324.29|0
1644854450000|2022-02-14 16:00:50|330.28|324.28|330.27|324.27|330.28|324.28|330.27|324.27|0
1644854460000|2022-02-14 16:01:00|330.28|324.28|330.31|324.31|330.31|324.31|330.25|324.25|0
1644854470000|2022-02-14 16:01:10|330.3|324.3|330.34|324.34|330.34|324.34|330.3|324.3|0
1644854480000|2022-02-14 16:01:20|330.32|324.32|330.25|324.25|330.35|324.35|330.24|324.24|0
1644854490000|2022-02-14 16:01:30|330.22|324.22|330.2|324.2|330.22|324.22|330.2|324.2|0
1644854500000|2022-02-14 16:01:40|330.19|324.19|330.17|324.17|330.2|324.2|330.17|324.17|0
1644854510000|2022-02-14 16:01:50|330.18|324.18|330.31|324.31|330.31|324.31|330.18|324.18|0
1644854520000|2022-02-14 16:02:00|330.32|324.32|330.32|324.32|330.32|324.32|330.32|324.32|0
1644854530000|2022-02-14 16:02:10|330.31|324.31|330.25|324.25|330.31|324.31|330.25|324.25|0
1644854540000|2022-02-14 16:02:20|330.3|324.3|330.33|324.33|330.34|324.34|330.3|324.3|0
1644854550000|2022-02-14 16:02:30|330.37|324.37|330.48|324.48|330.48|324.48|330.37|324.37|0
1644854560000|2022-02-14 16:02:40|330.46|324.46|330.46|324.46|330.46|324.46|330.45|324.45|0
1644854570000|2022-02-14 16:02:50|330.44|324.44|330.42|324.42|330.44|324.44|330.41|324.41|0
1644854580000|2022-02-14 16:03:00|330.39|324.39|330.41|324.41|330.41|324.41|330.39|324.39|0
1644854590000|2022-02-14 16:03:10|330.42|324.42|330.35|324.35|330.42|324.42|330.35|324.35|0
1644854600000|2022-02-14 16:03:20|330.33|324.33|330.25|324.25|330.35|324.35|330.25|324.25|0
1644854610000|2022-02-14 16:03:30|330.24|324.24|330.18|324.18|330.24|324.24|330.18|324.18|0
1644854620000|2022-02-14 16:03:40|330.23|324.23|330.25|324.25|330.25|324.25|330.23|324.23|0
1644854630000|2022-02-14 16:03:50|330.24|324.24|330.19|324.19|330.26|324.26|330.18|324.18|0
1644854640000|2022-02-14 16:04:00|330.2|324.2|330.47|324.47|330.47|324.47|330.2|324.2|0
1644854650000|2022-02-14 16:04:10|330.53|324.53|330.7|324.7|330.7|324.7|330.52|324.52|0
1644854660000|2022-02-14 16:04:20|330.71|324.71|330.68|324.68|330.79|324.79|330.68|324.68|0
1644854670000|2022-02-14 16:04:30|330.67|324.67|330.69|324.69|330.72|324.72|330.67|324.67|0
1644854680000|2022-02-14 16:04:40|330.71|324.71|330.72|324.72|330.72|324.72|330.71|324.71|0
1644854690000|2022-02-14 16:04:50|330.73|324.73|330.76|324.76|330.76|324.76|330.73|324.73|0
1644854700000|2022-02-14 16:05:00|330.71|324.71|330.57|324.57|330.71|324.71|330.56|324.56|0
1644854710000|2022-02-14 16:05:10|330.64|324.64|330.6|324.6|330.64|324.64|330.6|324.6|0
1644854720000|2022-02-14 16:05:20|330.59|324.59|330.52|324.52|330.6|324.6|330.52|324.52|0
1644854730000|2022-02-14 16:05:30|330.49|324.49|330.4|324.4|330.5|324.5|330.4|324.4|0
1644854740000|2022-02-14 16:05:40|330.29|324.29|330.34|324.34|330.34|324.34|330.29|324.29|0
1644854750000|2022-02-14 16:05:50|330.33|324.33|330.25|324.25|330.33|324.33|330.25|324.25|0
1644854760000|2022-02-14 16:06:00|330.26|324.26|330.23|324.23|330.26|324.26|330.2|324.2|0
1644854770000|2022-02-14 16:06:10|330.22|324.22|330.09|324.09|330.22|324.22|330.09|324.09|0
1644854780000|2022-02-14 16:06:20|330.1|324.1|330.09|324.09|330.1|324.1|330.08|324.08|0
1644854790000|2022-02-14 16:06:30|330.12|324.12|330.14|324.14|330.14|324.14|330.11|324.11|0
1644854800000|2022-02-14 16:06:40|330.15|324.15|330.12|324.12|330.15|324.15|330.12|324.12|0
1644854810000|2022-02-14 16:06:50|330.13|324.13|330.21|324.21|330.21|324.21|330.13|324.13|0
1644854820000|2022-02-14 16:07:00|330.26|324.26|330.41|324.41|330.41|324.41|330.26|324.26|0
1644854830000|2022-02-14 16:07:10|330.4|324.4|330.49|324.49|330.5|324.5|330.37|324.37|0
1644854840000|2022-02-14 16:07:20|330.52|324.52|330.54|324.54|330.54|324.54|330.52|324.52|0
1644854850000|2022-02-14 16:07:30|330.62|324.62|330.6|324.6|330.62|324.62|330.6|324.6|0
1644854860000|2022-02-14 16:07:40|330.61|324.61|330.62|324.62|330.64|324.64|330.61|324.61|0
1644854870000|2022-02-14 16:07:50|330.61|324.61|330.61|324.61|330.61|324.61|330.61|324.61|0
1644854880000|2022-02-14 16:08:00|330.58|324.58|330.55|324.55|330.58|324.58|330.55|324.55|0
1644854890000|2022-02-14 16:08:10|330.54|324.54|330.42|324.42|330.54|324.54|330.42|324.42|0
1644854900000|2022-02-14 16:08:20|330.41|324.41|330.42|324.42|330.43|324.43|330.41|324.41|0
1644854910000|2022-02-14 16:08:30|330.41|324.41|330.47|324.47|330.47|324.47|330.41|324.41|0
1644854920000|2022-02-14 16:08:40|330.44|324.44|330.46|324.46|330.46|324.46|330.44|324.44|0
1644854930000|2022-02-14 16:08:50|330.45|324.45|330.46|324.46|330.46|324.46|330.45|324.45|0
1644854940000|2022-02-14 16:09:00|330.44|324.44|330.51|324.51|330.51|324.51|330.44|324.44|0
1644854950000|2022-02-14 16:09:10|330.52|324.52|330.57|324.57|330.58|324.58|330.52|324.52|0
1644854960000|2022-02-14 16:09:20|330.6|324.6|330.58|324.58|330.6|324.6|330.58|324.58|0
1644854970000|2022-02-14 16:09:30|330.55|324.55|330.49|324.49|330.55|324.55|330.49|324.49|0
1644854980000|2022-02-14 16:09:40|330.48|324.48|330.47|324.47|330.48|324.48|330.46|324.46|0
1644854990000|2022-02-14 16:09:50|330.45|324.45|330.47|324.47|330.47|324.47|330.45|324.45|0
1644855000000|2022-02-14 16:10:00|330.46|324.46|330.56|324.56|330.56|324.56|330.45|324.45|0
1644855010000|2022-02-14 16:10:10|330.55|324.55|330.6|324.6|330.62|324.62|330.55|324.55|0
1644855020000|2022-02-14 16:10:20|330.59|324.59|330.6|324.6|330.6|324.6|330.58|324.58|0
1644855030000|2022-02-14 16:10:30|330.59|324.59|330.59|324.59|330.6|324.6|330.59|324.59|0
1644855040000|2022-02-14 16:10:40|330.53|324.53|330.41|324.41|330.53|324.53|330.4|324.4|0
1644855050000|2022-02-14 16:10:50|330.4|324.4|330.54|324.54|330.54|324.54|330.4|324.4|0
1644855060000|2022-02-14 16:11:00|330.55|324.55|330.57|324.57|330.57|324.57|330.55|324.55|0
1644855070000|2022-02-14 16:11:10|330.51|324.51|330.48|324.48|330.51|324.51|330.48|324.48|0
1644855080000|2022-02-14 16:11:20|330.39|324.39|330.39|324.39|330.39|324.39|330.38|324.38|0
1644855090000|2022-02-14 16:11:30|330.4|324.4|330.39|324.39|330.4|324.4|330.39|324.39|0
1644855100000|2022-02-14 16:11:40|330.38|324.38|330.39|324.39|330.39|324.39|330.38|324.38|0
1644855110000|2022-02-14 16:11:50|330.41|324.41|330.4|324.4|330.45|324.45|330.4|324.4|0
1644855120000|2022-02-14 16:12:00|330.39|324.39|330.46|324.46|330.48|324.48|330.38|324.38|0
1644855130000|2022-02-14 16:12:10|330.48|324.48|330.53|324.53|330.53|324.53|330.48|324.48|0
1644855140000|2022-02-14 16:12:20|330.52|324.52|330.54|324.54|330.55|324.55|330.52|324.52|0
1644855150000|2022-02-14 16:12:30|330.41|324.41|330.36|324.36|330.42|324.42|330.36|324.36|0
1644855160000|2022-02-14 16:12:40|330.37|324.37|330.37|324.37|330.37|324.37|330.34|324.34|0
1644855170000|2022-02-14 16:12:50|330.35|324.35|330.35|324.35|330.36|324.36|330.35|324.35|0
1644855180000|2022-02-14 16:13:00|330.38|324.38|330.39|324.39|330.4|324.4|330.38|324.38|0
1644855190000|2022-02-14 16:13:10|330.4|324.4|330.44|324.44|330.48|324.48|330.4|324.4|0
1644855200000|2022-02-14 16:13:20|330.45|324.45|330.57|324.57|330.58|324.58|330.45|324.45|0
1644855210000|2022-02-14 16:13:30|330.58|324.58|330.59|324.59|330.6|324.6|330.58|324.58|0
1644855220000|2022-02-14 16:13:40|330.58|324.58|330.59|324.59|330.59|324.59|330.58|324.58|0
1644855230000|2022-02-14 16:13:50|330.58|324.58|330.7|324.7|330.7|324.7|330.58|324.58|0
1644855240000|2022-02-14 16:14:00|330.71|324.71|330.7|324.7|330.72|324.72|330.7|324.7|0
1644855250000|2022-02-14 16:14:10|330.69|324.69|330.56|324.56|330.69|324.69|330.56|324.56|0
1644855260000|2022-02-14 16:14:20|330.55|324.55|330.52|324.52|330.55|324.55|330.51|324.51|0
1644855270000|2022-02-14 16:14:30|330.53|324.53|330.53|324.53|330.53|324.53|330.51|324.51|0
1644855280000|2022-02-14 16:14:40|330.5|324.5|330.5|324.5|330.51|324.51|330.5|324.5|0
1644855290000|2022-02-14 16:14:50|330.51|324.51|330.55|324.55|330.6|324.6|330.51|324.51|0
1644855300000|2022-02-14 16:15:00|330.56|324.56|330.63|324.63|330.63|324.63|330.56|324.56|0
1644855310000|2022-02-14 16:15:10|330.6|324.6|330.59|324.59|330.6|324.6|330.58|324.58|0
1644855320000|2022-02-14 16:15:20|330.58|324.58|330.57|324.57|330.59|324.59|330.57|324.57|0
1644855330000|2022-02-14 16:15:30|330.6|324.6|330.61|324.61|330.61|324.61|330.6|324.6|0
1644855340000|2022-02-14 16:15:40|330.63|324.63|330.66|324.66|330.67|324.67|330.63|324.63|0
1644855350000|2022-02-14 16:15:50|330.65|324.65|330.69|324.69|330.69|324.69|330.64|324.64|0
1644855360000|2022-02-14 16:16:00|330.71|324.71|330.84|324.84|330.84|324.84|330.71|324.71|0
1644855370000|2022-02-14 16:16:10|330.85|324.85|331.08|325.08|331.08|325.08|330.85|324.85|0
1644855380000|2022-02-14 16:16:20|331.11|325.11|331.14|325.14|331.14|325.14|331.11|325.11|0
1644855390000|2022-02-14 16:16:30|331.15|325.15|331.34|325.34|331.34|325.34|331.15|325.15|0
1644855400000|2022-02-14 16:16:40|331.33|325.33|331.3|325.3|331.33|325.33|331.29|325.29|0
1644855410000|2022-02-14 16:16:50|331.4|325.4|331.39|325.39|331.4|325.4|331.39|325.39|0
1644855420000|2022-02-14 16:17:00|331.41|325.41|331.53|325.53|331.55|325.55|331.37|325.37|0
1644855430000|2022-02-14 16:17:10|331.55|325.55|331.64|325.64|331.64|325.64|331.55|325.55|0
1644855440000|2022-02-14 16:17:20|331.63|325.63|331.67|325.67|331.68|325.68|331.63|325.63|0
1644855450000|2022-02-14 16:17:30|331.73|325.73|331.69|325.69|331.73|325.73|331.69|325.69|0
1644855460000|2022-02-14 16:17:40|331.68|325.68|331.68|325.68|331.68|325.68|331.68|325.68|0
1644855470000|2022-02-14 16:17:50|331.69|325.69|331.66|325.66|331.69|325.69|331.66|325.66|0
1644855480000|2022-02-14 16:18:00|331.67|325.67|331.71|325.71|331.73|325.73|331.67|325.67|0
1644855490000|2022-02-14 16:18:10|331.72|325.72|331.79|325.79|331.79|325.79|331.7|325.7|0
1644855500000|2022-02-14 16:18:20|331.76|325.76|331.69|325.69|331.76|325.76|331.66|325.66|0
1644855510000|2022-02-14 16:18:30|331.7|325.7|331.72|325.72|331.72|325.72|331.7|325.7|0
1644855520000|2022-02-14 16:18:40|331.71|325.71|331.71|325.71|331.71|325.71|331.71|325.71|0
1644855530000|2022-02-14 16:18:50|331.72|325.72|331.71|325.71|331.72|325.72|331.71|325.71|0
1644855540000|2022-02-14 16:19:00|331.67|325.67|331.68|325.68|331.68|325.68|331.67|325.67|0
1644855550000|2022-02-14 16:19:10|331.69|325.69|331.84|325.84|331.84|325.84|331.68|325.68|0
1644855560000|2022-02-14 16:19:20|331.91|325.91|331.94|325.94|331.95|325.95|331.91|325.91|0
1644855570000|2022-02-14 16:19:30|331.95|325.95|332.05|326.05|332.05|326.05|331.95|325.95|0
1644855580000|2022-02-14 16:19:40|332.07|326.07|332.04|326.04|332.07|326.07|332.04|326.04|0
1644855590000|2022-02-14 16:19:50|332.05|326.05|331.97|325.97|332.05|326.05|331.97|325.97|0
1644855600000|2022-02-14 16:20:00|331.96|325.96|331.97|325.97|331.97|325.97|331.96|325.96|0
1644855610000|2022-02-14 16:20:10|331.96|325.96|331.92|325.92|331.96|325.96|331.92|325.92|0
1644855620000|2022-02-14 16:20:20|331.93|325.93|331.89|325.89|331.93|325.93|331.89|325.89|0
1644855630000|2022-02-14 16:20:30|331.9|325.9|331.9|325.9|331.9|325.9|331.89|325.89|0
1644855640000|2022-02-14 16:20:40|331.92|325.92|331.92|325.92|331.92|325.92|331.92|325.92|0
1644855650000|2022-02-14 16:20:50|331.93|325.93|332.04|326.04|332.04|326.04|331.93|325.93|0
1644855660000|2022-02-14 16:21:00|332.11|326.11|332.25|326.25|332.25|326.25|332.11|326.11|0
1644855670000|2022-02-14 16:21:10|332.24|326.24|332.24|326.24|332.24|326.24|332.24|326.24|0
1644855680000|2022-02-14 16:21:20|332.25|326.25|332.25|326.25|332.25|326.25|332.25|326.25|0
1644855690000|2022-02-14 16:21:30|332.26|326.26|332.32|326.32|332.32|326.32|332.26|326.26|0
1644855700000|2022-02-14 16:21:40|332.33|326.33|332.34|326.34|332.34|326.34|332.32|326.32|0
1644855710000|2022-02-14 16:21:50|332.32|326.32|332.2|326.2|332.32|326.32|332.2|326.2|0
1644855720000|2022-02-14 16:22:00|332.19|326.19|332.18|326.18|332.19|326.19|332.18|326.18|0
1644855730000|2022-02-14 16:22:10|332.2|326.2|332.19|326.19|332.2|326.2|332.19|326.19|0
1644855740000|2022-02-14 16:22:20|332.2|326.2|332.19|326.19|332.2|326.2|332.19|326.19|0
1644855750000|2022-02-14 16:22:30|332.15|326.15|332.13|326.13|332.16|326.16|332.13|326.13|0
1644855760000|2022-02-14 16:22:40|332.12|326.12|332.11|326.11|332.12|326.12|332.11|326.11|0
1644855770000|2022-02-14 16:22:50|332.12|326.12|332.15|326.15|332.15|326.15|332.12|326.12|0
1644855780000|2022-02-14 16:23:00|332.18|326.18|332.25|326.25|332.25|326.25|332.17|326.17|0
1644855790000|2022-02-14 16:23:10|332.28|326.28|332.34|326.34|332.34|326.34|332.28|326.28|0
1644855800000|2022-02-14 16:23:20|332.36|326.36|332.36|326.36|332.36|326.36|332.36|326.36|0
1644855810000|2022-02-14 16:23:30|332.4|326.4|332.41|326.41|332.41|326.41|332.4|326.4|0
1644855820000|2022-02-14 16:23:40|332.42|326.42|332.41|326.41|332.42|326.42|332.41|326.41|0
1644855830000|2022-02-14 16:23:50|332.4|326.4|332.39|326.39|332.4|326.4|332.39|326.39|0
1644855840000|2022-02-14 16:24:00|332.48|326.48|332.48|326.48|332.48|326.48|332.47|326.47|0
1644855860000|2022-02-14 16:24:20|332.49|326.49|332.5|326.5|332.5|326.5|332.49|326.49|0
1644855870000|2022-02-14 16:24:30|332.42|326.42|332.39|326.39|332.43|326.43|332.39|326.39|0
1644855880000|2022-02-14 16:24:40|332.41|326.41|332.42|326.42|332.42|326.42|332.41|326.41|0
1644855890000|2022-02-14 16:24:50|332.43|326.43|332.41|326.41|332.43|326.43|332.41|326.41|0
1644855900000|2022-02-14 16:25:00|332.45|326.45|332.48|326.48|332.49|326.49|332.45|326.45|0
1644855910000|2022-02-14 16:25:10|332.45|326.45|332.45|326.45|332.45|326.45|332.44|326.44|0
1644855920000|2022-02-14 16:25:20|332.49|326.49|332.55|326.55|332.55|326.55|332.49|326.49|0
1644855930000|2022-02-14 16:25:30|332.58|326.58|332.52|326.52|332.58|326.58|332.52|326.52|0
1644855940000|2022-02-14 16:25:40|332.53|326.53|332.5|326.5|332.53|326.53|332.5|326.5|0
1644855950000|2022-02-14 16:25:50|332.51|326.51|332.46|326.46|332.51|326.51|332.46|326.46|0
1644855960000|2022-02-14 16:26:00|332.47|326.47|332.47|326.47|332.47|326.47|332.44|326.44|0
1644855970000|2022-02-14 16:26:10|332.51|326.51|332.55|326.55|332.56|326.56|332.51|326.51|0
1644855980000|2022-02-14 16:26:20|332.56|326.56|332.55|326.55|332.56|326.56|332.55|326.55|0
1644855990000|2022-02-14 16:26:30|332.54|326.54|332.54|326.54|332.54|326.54|332.54|326.54|0
1644856000000|2022-02-14 16:26:40|332.52|326.52|332.53|326.53|332.53|326.53|332.52|326.52|0
1644856010000|2022-02-14 16:26:50|332.54|326.54|332.54|326.54|332.54|326.54|332.54|326.54|0
1644856020000|2022-02-14 16:27:00|332.51|326.51|332.51|326.51|332.51|326.51|332.51|326.51|0
1644856030000|2022-02-14 16:27:10|332.52|326.52|332.52|326.52|332.52|326.52|332.52|326.52|0
1644856040000|2022-02-14 16:27:20|332.53|326.53|332.58|326.58|332.58|326.58|332.52|326.52|0
1644856050000|2022-02-14 16:27:30|332.59|326.59|332.68|326.68|332.69|326.69|332.59|326.59|0
1644856060000|2022-02-14 16:27:40|332.67|326.67|332.64|326.64|332.67|326.67|332.61|326.61|0
1644856070000|2022-02-14 16:27:50|332.66|326.66|332.66|326.66|332.68|326.68|332.66|326.66|0
1644856080000|2022-02-14 16:28:00|332.67|326.67|332.67|326.67|332.68|326.68|332.66|326.66|0
1644856090000|2022-02-14 16:28:10|332.66|326.66|332.62|326.62|332.73|326.73|332.62|326.62|0
1644856100000|2022-02-14 16:28:20|332.65|326.65|332.68|326.68|332.68|326.68|332.65|326.65|0
1644856110000|2022-02-14 16:28:30|332.7|326.7|332.77|326.77|332.78|326.78|332.7|326.7|0
1644856120000|2022-02-14 16:28:40|332.78|326.78|332.76|326.76|332.78|326.78|332.76|326.76|0
1644856130000|2022-02-14 16:28:50|332.79|326.79|332.87|326.87|332.87|326.87|332.79|326.79|0
1644856140000|2022-02-14 16:29:00|332.83|326.83|332.83|326.83|332.84|326.84|332.83|326.83|0
1644856150000|2022-02-14 16:29:10|332.79|326.79|332.79|326.79|332.81|326.81|332.78|326.78|0
1644856160000|2022-02-14 16:29:20|332.75|326.75|332.74|326.74|332.75|326.75|332.74|326.74|0
1644856170000|2022-02-14 16:29:30|332.73|326.73|332.69|326.69|332.73|326.73|332.68|326.68|0
1644856180000|2022-02-14 16:29:40|332.71|326.71|332.71|326.71|332.71|326.71|332.7|326.7|0
1644856190000|2022-02-14 16:29:50|332.67|326.67|332.76|326.76|332.76|326.76|332.67|326.67|0
1644856200000|2022-02-14 16:30:00|332.73|326.73|332.75|326.75|332.75|326.75|332.72|326.72|0
1644856210000|2022-02-14 16:30:10|332.76|326.76|332.77|326.77|332.77|326.77|332.76|326.76|0
1644856220000|2022-02-14 16:30:20|332.78|326.78|332.78|326.78|332.78|326.78|332.77|326.77|0
1644856230000|2022-02-14 16:30:30|332.77|326.77|332.78|326.78|332.78|326.78|332.74|326.74|0
1644856240000|2022-02-14 16:30:40|332.79|326.79|332.75|326.75|332.79|326.79|332.75|326.75|0
1644856250000|2022-02-14 16:30:50|332.72|326.72|332.73|326.73|332.73|326.73|332.72|326.72|0
1644856260000|2022-02-14 16:31:00|332.75|326.75|332.74|326.74|332.75|326.75|332.74|326.74|0
1644856270000|2022-02-14 16:31:10|332.73|326.73|332.74|326.74|332.74|326.74|332.73|326.73|0
1644856280000|2022-02-14 16:31:20|332.82|326.82|332.74|326.74|332.82|326.82|332.74|326.74|0
1644856290000|2022-02-14 16:31:30|332.73|326.73|332.73|326.73|332.74|326.74|332.73|326.73|0
1644856300000|2022-02-14 16:31:40|332.72|326.72|332.72|326.72|332.73|326.73|332.72|326.72|0
1644856320000|2022-02-14 16:32:00|332.68|326.68|332.64|326.64|332.68|326.68|332.64|326.64|0
1644856330000|2022-02-14 16:32:10|332.61|326.61|332.52|326.52|332.61|326.61|332.52|326.52|0
1644856340000|2022-02-14 16:32:20|332.53|326.53|332.48|326.48|332.53|326.53|332.45|326.45|0
1644856350000|2022-02-14 16:32:30|332.45|326.45|332.45|326.45|332.45|326.45|332.45|326.45|0
1644856360000|2022-02-14 16:32:40|332.44|326.44|332.38|326.38|332.44|326.44|332.38|326.38|0
1644856370000|2022-02-14 16:32:50|332.23|326.23|332.34|326.34|332.34|326.34|332.23|326.23|0
1644856380000|2022-02-14 16:33:00|332.32|326.32|332.25|326.25|332.32|326.32|332.25|326.25|0
1644856390000|2022-02-14 16:33:10|332.26|326.26|332.26|326.26|332.26|326.26|332.26|326.26|0
1644856400000|2022-02-14 16:33:20|332.25|326.25|332.27|326.27|332.27|326.27|332.25|326.25|0
1644856410000|2022-02-14 16:33:30|332.26|326.26|332.25|326.25|332.26|326.26|332.25|326.25|0
1644856420000|2022-02-14 16:33:40|332.26|326.26|332.24|326.24|332.32|326.32|332.24|326.24|0
1644856430000|2022-02-14 16:33:50|332.15|326.15|332.26|326.26|332.26|326.26|332.13|326.13|0
1644856440000|2022-02-14 16:34:00|332.39|326.39|332.39|326.39|332.39|326.39|332.39|326.39|0
1644856510000|2022-02-14 16:35:10|332.36|326.36|332.29|326.29|332.36|326.36|332.29|326.29|0
1644856520000|2022-02-14 16:35:20|332.27|326.27|332.13|326.13|332.27|326.27|332.12|326.12|0
1644856530000|2022-02-14 16:35:30|332.14|326.14|332.27|326.27|332.27|326.27|332.14|326.14|0
1644856540000|2022-02-14 16:35:40|332.25|326.25|332.19|326.19|332.25|326.25|332.18|326.18|0
1644856550000|2022-02-14 16:35:50|332.18|326.18|332.19|326.19|332.19|326.19|332.18|326.18|0
1644856560000|2022-02-14 16:36:00|332.2|326.2|332.28|326.28|332.29|326.29|332.2|326.2|0
1644856570000|2022-02-14 16:36:10|332.29|326.29|332.28|326.28|332.3|326.3|332.28|326.28|0
1644856580000|2022-02-14 16:36:20|332.27|326.27|332.24|326.24|332.27|326.27|332.24|326.24|0
1644856590000|2022-02-14 16:36:30|332.23|326.23|332.16|326.16|332.23|326.23|332.16|326.16|0
1644856600000|2022-02-14 16:36:40|332.17|326.17|332.12|326.12|332.17|326.17|332.12|326.12|0
1644856610000|2022-02-14 16:36:50|332.14|326.14|332.15|326.15|332.15|326.15|332.14|326.14|0
1644856620000|2022-02-14 16:37:00|332.16|326.16|332.14|326.14|332.16|326.16|332.14|326.14|0
1644856630000|2022-02-14 16:37:10|332.09|326.09|332.06|326.06|332.09|326.09|332.04|326.04|0
1644856640000|2022-02-14 16:37:20|332.07|326.07|332.06|326.06|332.07|326.07|332.06|326.06|0
1644856650000|2022-02-14 16:37:30|332.08|326.08|332.08|326.08|332.08|326.08|332.07|326.07|0
1644856660000|2022-02-14 16:37:40|332.07|326.07|331.99|325.99|332.07|326.07|331.99|325.99|0
1644856670000|2022-02-14 16:37:50|332|326|331.94|325.94|332|326|331.94|325.94|0
1644856680000|2022-02-14 16:38:00|331.95|325.95|331.86|325.86|331.95|325.95|331.86|325.86|0
1644856690000|2022-02-14 16:38:10|331.85|325.85|331.86|325.86|331.87|325.87|331.85|325.85|0
1644856700000|2022-02-14 16:38:20|331.85|325.85|331.81|325.81|331.85|325.85|331.81|325.81|0
1644856710000|2022-02-14 16:38:30|331.82|325.82|331.8|325.8|331.82|325.82|331.8|325.8|0
1644856720000|2022-02-14 16:38:40|331.79|325.79|331.77|325.77|331.8|325.8|331.77|325.77|0
1644856730000|2022-02-14 16:38:50|331.76|325.76|331.7|325.7|331.76|325.76|331.7|325.7|0
1644856740000|2022-02-14 16:39:00|331.69|325.69|331.69|325.69|331.7|325.7|331.69|325.69|0
1644856750000|2022-02-14 16:39:10|331.78|325.78|331.8|325.8|331.8|325.8|331.78|325.78|0
1644856760000|2022-02-14 16:39:20|331.83|325.83|331.84|325.84|331.84|325.84|331.83|325.83|0
1644856770000|2022-02-14 16:39:30|331.83|325.83|331.89|325.89|331.9|325.9|331.83|325.83|0
1644856790000|2022-02-14 16:39:50|331.86|325.86|331.86|325.86|331.87|325.87|331.86|325.86|0
1644856800000|2022-02-14 16:40:00|331.85|325.85|331.87|325.87|331.87|325.87|331.85|325.85|0
1644856810000|2022-02-14 16:40:10|331.88|325.88|331.8|325.8|331.88|325.88|331.77|325.77|0
1644856820000|2022-02-14 16:40:20|331.79|325.79|331.72|325.72|331.8|325.8|331.72|325.72|0
1644856830000|2022-02-14 16:40:30|331.71|325.71|331.71|325.71|331.72|325.72|331.71|325.71|0
1644856840000|2022-02-14 16:40:40|331.72|325.72|331.72|325.72|331.73|325.73|331.72|325.72|0
1644856850000|2022-02-14 16:40:50|331.75|325.75|331.75|325.75|331.75|325.75|331.74|325.74|0
1644856860000|2022-02-14 16:41:00|331.69|325.69|331.59|325.59|331.69|325.69|331.59|325.59|0
1644856870000|2022-02-14 16:41:10|331.58|325.58|331.54|325.54|331.58|325.58|331.52|325.52|0
1644856880000|2022-02-14 16:41:20|331.56|325.56|331.57|325.57|331.57|325.57|331.56|325.56|0
1644856890000|2022-02-14 16:41:30|331.61|325.61|331.62|325.62|331.62|325.62|331.61|325.61|0
1644856900000|2022-02-14 16:41:40|331.66|325.66|331.68|325.68|331.68|325.68|331.66|325.66|0
1644856910000|2022-02-14 16:41:50|331.67|325.67|331.67|325.67|331.67|325.67|331.67|325.67|0
1644856920000|2022-02-14 16:42:00|331.65|325.65|331.66|325.66|331.66|325.66|331.64|325.64|0
1644856930000|2022-02-14 16:42:10|331.68|325.68|331.65|325.65|331.72|325.72|331.65|325.65|0
1644856940000|2022-02-14 16:42:20|331.64|325.64|331.64|325.64|331.64|325.64|331.62|325.62|0
1644856950000|2022-02-14 16:42:30|331.63|325.63|331.62|325.62|331.63|325.63|331.62|325.62|0
1644856960000|2022-02-14 16:42:40|331.65|325.65|331.66|325.66|331.66|325.66|331.65|325.65|0
1644856970000|2022-02-14 16:42:50|331.65|325.65|331.67|325.67|331.67|325.67|331.65|325.65|0
1644856980000|2022-02-14 16:43:00|331.65|325.65|331.7|325.7|331.71|325.71|331.65|325.65|0
1644856990000|2022-02-14 16:43:10|331.71|325.71|331.7|325.7|331.71|325.71|331.7|325.7|0
1644857000000|2022-02-14 16:43:20|331.71|325.71|331.68|325.68|331.71|325.71|331.67|325.67|0
1644857010000|2022-02-14 16:43:30|331.67|325.67|331.67|325.67|331.67|325.67|331.67|325.67|0
1644857020000|2022-02-14 16:43:40|331.68|325.68|331.65|325.65|331.7|325.7|331.65|325.65|0
1644857030000|2022-02-14 16:43:50|331.66|325.66|331.66|325.66|331.66|325.66|331.65|325.65|0
1644857040000|2022-02-14 16:44:00|331.67|325.67|331.67|325.67|331.67|325.67|331.67|325.67|0
1644857050000|2022-02-14 16:44:10|331.66|325.66|331.65|325.65|331.67|325.67|331.65|325.65|0
1644857060000|2022-02-14 16:44:20|331.66|325.66|331.7|325.7|331.7|325.7|331.66|325.66|0
1644857070000|2022-02-14 16:44:30|331.69|325.69|331.69|325.69|331.69|325.69|331.69|325.69|0
1644857080000|2022-02-14 16:44:40|331.68|325.68|331.61|325.61|331.68|325.68|331.61|325.61|0
1644857090000|2022-02-14 16:44:50|331.6|325.6|331.83|325.83|331.83|325.83|331.6|325.6|0
1644857100000|2022-02-14 16:45:00|331.81|325.81|331.84|325.84|331.84|325.84|331.81|325.81|0
1644857110000|2022-02-14 16:45:10|331.85|325.85|331.87|325.87|331.87|325.87|331.85|325.85|0
1644857120000|2022-02-14 16:45:20|331.9|325.9|332.06|326.06|332.06|326.06|331.9|325.9|0
1644857130000|2022-02-14 16:45:30|332.05|326.05|332.05|326.05|332.06|326.06|332.05|326.05|0
1644857140000|2022-02-14 16:45:40|332.02|326.02|332.11|326.11|332.11|326.11|331.99|325.99|0
1644857150000|2022-02-14 16:45:50|332.1|326.1|332.08|326.08|332.1|326.1|332.08|326.08|0
1644857160000|2022-02-14 16:46:00|332.01|326.01|331.89|325.89|332.01|326.01|331.89|325.89|0
1644857170000|2022-02-14 16:46:10|331.88|325.88|331.81|325.81|331.9|325.9|331.81|325.81|0
1644857180000|2022-02-14 16:46:20|331.82|325.82|331.81|325.81|331.82|325.82|331.81|325.81|0
1644857190000|2022-02-14 16:46:30|331.82|325.82|331.83|325.83|331.83|325.83|331.82|325.82|0
1644857200000|2022-02-14 16:46:40|331.86|325.86|331.84|325.84|331.86|325.86|331.81|325.81|0
1644857210000|2022-02-14 16:46:50|331.85|325.85|331.87|325.87|331.87|325.87|331.85|325.85|0
1644857220000|2022-02-14 16:47:00|331.88|325.88|331.85|325.85|331.88|325.88|331.85|325.85|0
1644857230000|2022-02-14 16:47:10|331.82|325.82|331.83|325.83|331.83|325.83|331.82|325.82|0
1644857240000|2022-02-14 16:47:20|331.84|325.84|331.85|325.85|331.85|325.85|331.84|325.84|0
1644857250000|2022-02-14 16:47:30|331.84|325.84|331.84|325.84|331.84|325.84|331.84|325.84|0
1644857260000|2022-02-14 16:47:40|331.83|325.83|331.83|325.83|331.83|325.83|331.83|325.83|0
1644857270000|2022-02-14 16:47:50|331.84|325.84|331.85|325.85|331.85|325.85|331.84|325.84|0
1644857280000|2022-02-14 16:48:00|331.86|325.86|331.88|325.88|331.88|325.88|331.86|325.86|0
1644857290000|2022-02-14 16:48:10|331.89|325.89|331.89|325.89|331.89|325.89|331.89|325.89|0
1644857300000|2022-02-14 16:48:20|331.88|325.88|331.88|325.88|331.9|325.9|331.87|325.87|0
1644857310000|2022-02-14 16:48:30|331.87|325.87|331.88|325.88|331.92|325.92|331.86|325.86|0
1644857320000|2022-02-14 16:48:40|331.87|325.87|331.87|325.87|331.87|325.87|331.83|325.83|0
1644857330000|2022-02-14 16:48:50|331.93|325.93|331.97|325.97|331.98|325.98|331.93|325.93|0
1644857340000|2022-02-14 16:49:00|331.98|325.98|332.02|326.02|332.03|326.03|331.98|325.98|0
1644857350000|2022-02-14 16:49:10|332.05|326.05|332.05|326.05|332.05|326.05|332.05|326.05|0
1644857360000|2022-02-14 16:49:20|332.06|326.06|332.07|326.07|332.07|326.07|332.05|326.05|0
1644857370000|2022-02-14 16:49:30|332.1|326.1|332.13|326.13|332.14|326.14|332.1|326.1|0
1644857380000|2022-02-14 16:49:40|332.14|326.14|332.01|326.01|332.14|326.14|332|326|0
1644857390000|2022-02-14 16:49:50|332|326|332.06|326.06|332.07|326.07|332|326|0
1644857400000|2022-02-14 16:50:00|332.07|326.07|332.15|326.15|332.16|326.16|332.07|326.07|0
1644857410000|2022-02-14 16:50:10|332.14|326.14|332.12|326.12|332.17|326.17|332.12|326.12|0
1644857420000|2022-02-14 16:50:20|332.09|326.09|332.05|326.05|332.09|326.09|332.05|326.05|0
1644857440000|2022-02-14 16:50:40|332.04|326.04|332.06|326.06|332.06|326.06|332.04|326.04|0
1644857450000|2022-02-14 16:50:50|332.05|326.05|332.1|326.1|332.1|326.1|332.05|326.05|0
1644857460000|2022-02-14 16:51:00|332.11|326.11|332.09|326.09|332.11|326.11|332.09|326.09|0
1644857470000|2022-02-14 16:51:10|332.08|326.08|332.12|326.12|332.13|326.13|332.08|326.08|0
1644857480000|2022-02-14 16:51:20|332.13|326.13|332.07|326.07|332.13|326.13|332.07|326.07|0
1644857490000|2022-02-14 16:51:30|332.01|326.01|332.01|326.01|332.02|326.02|332|326|0
1644857500000|2022-02-14 16:51:40|332|326|331.9|325.9|332|326|331.9|325.9|0
1644857510000|2022-02-14 16:51:50|331.89|325.89|331.87|325.87|331.89|325.89|331.86|325.86|0
1644857520000|2022-02-14 16:52:00|331.86|325.86|331.8|325.8|331.86|325.86|331.8|325.8|0
1644857530000|2022-02-14 16:52:10|331.81|325.81|331.64|325.64|331.81|325.81|331.64|325.64|0
1644857540000|2022-02-14 16:52:20|331.63|325.63|331.6|325.6|331.65|325.65|331.6|325.6|0
1644857550000|2022-02-14 16:52:30|331.59|325.59|331.58|325.58|331.59|325.59|331.57|325.57|0
1644857560000|2022-02-14 16:52:40|331.57|325.57|331.52|325.52|331.58|325.58|331.52|325.52|0
1644857570000|2022-02-14 16:52:50|331.53|325.53|331.36|325.36|331.53|325.53|331.35|325.35|0
1644857580000|2022-02-14 16:53:00|331.35|325.35|331.35|325.35|331.36|325.36|331.35|325.35|0
1644857590000|2022-02-14 16:53:10|331.36|325.36|331.41|325.41|331.44|325.44|331.36|325.36|0
1644857600000|2022-02-14 16:53:20|331.4|325.4|331.39|325.39|331.41|325.41|331.33|325.33|0
1644857610000|2022-02-14 16:53:30|331.4|325.4|331.4|325.4|331.4|325.4|331.4|325.4|0
1644857620000|2022-02-14 16:53:40|331.39|325.39|331.36|325.36|331.39|325.39|331.35|325.35|0
1644857630000|2022-02-14 16:53:50|331.34|325.34|331.33|325.33|331.34|325.34|331.33|325.33|0
1644857640000|2022-02-14 16:54:00|331.34|325.34|331.35|325.35|331.36|325.36|331.34|325.34|0
1644857650000|2022-02-14 16:54:10|331.34|325.34|331.31|325.31|331.35|325.35|331.31|325.31|0
1644857660000|2022-02-14 16:54:20|331.3|325.3|331.31|325.31|331.31|325.31|331.3|325.3|0
1644857670000|2022-02-14 16:54:30|331.3|325.3|331.29|325.29|331.3|325.3|331.29|325.29|0
1644857680000|2022-02-14 16:54:40|331.32|325.32|331.3|325.3|331.32|325.32|331.3|325.3|0
1644857690000|2022-02-14 16:54:50|331.25|325.25|331.25|325.25|331.25|325.25|331.25|325.25|0
1644857700000|2022-02-14 16:55:00|331.29|325.29|331.28|325.28|331.29|325.29|331.28|325.28|0
1644857710000|2022-02-14 16:55:10|331.29|325.29|331.31|325.31|331.32|325.32|331.28|325.28|0
1644857720000|2022-02-14 16:55:20|331.32|325.32|331.33|325.33|331.33|325.33|331.31|325.31|0
1644857730000|2022-02-14 16:55:30|331.36|325.36|331.35|325.35|331.36|325.36|331.34|325.34|0
1644857740000|2022-02-14 16:55:40|331.34|325.34|331.34|325.34|331.34|325.34|331.34|325.34|0
1644857750000|2022-02-14 16:55:50|331.46|325.46|331.46|325.46|331.46|325.46|331.46|325.46|0
1644857760000|2022-02-14 16:56:00|331.43|325.43|331.33|325.33|331.43|325.43|331.33|325.33|0
1644857770000|2022-02-14 16:56:10|331.32|325.32|331.31|325.31|331.32|325.32|331.28|325.28|0
1644857780000|2022-02-14 16:56:20|331.29|325.29|331.16|325.16|331.29|325.29|331.16|325.16|0
1644857790000|2022-02-14 16:56:30|331.14|325.14|331.15|325.15|331.15|325.15|331.13|325.13|0
1644857800000|2022-02-14 16:56:40|331.16|325.16|331.16|325.16|331.16|325.16|331.15|325.15|0
1644857810000|2022-02-14 16:56:50|331.2|325.2|331.27|325.27|331.27|325.27|331.2|325.2|0
1644857820000|2022-02-14 16:57:00|331.26|325.26|331.36|325.36|331.39|325.39|331.26|325.26|0
1644857830000|2022-02-14 16:57:10|331.37|325.37|331.22|325.22|331.37|325.37|331.21|325.21|0
1644857840000|2022-02-14 16:57:20|331.21|325.21|331.42|325.42|331.43|325.43|331.21|325.21|0
1644857850000|2022-02-14 16:57:30|331.44|325.44|331.44|325.44|331.44|325.44|331.43|325.43|0
1644857860000|2022-02-14 16:57:40|331.43|325.43|331.39|325.39|331.43|325.43|331.39|325.39|0
1644857870000|2022-02-14 16:57:50|331.4|325.4|331.4|325.4|331.4|325.4|331.39|325.39|0
1644857880000|2022-02-14 16:58:00|331.41|325.41|331.41|325.41|331.41|325.41|331.41|325.41|0
1644857890000|2022-02-14 16:58:10|331.4|325.4|331.38|325.38|331.4|325.4|331.38|325.38|0
1644857900000|2022-02-14 16:58:20|331.39|325.39|331.4|325.4|331.4|325.4|331.39|325.39|0
1644857910000|2022-02-14 16:58:30|331.39|325.39|331.42|325.42|331.45|325.45|331.38|325.38|0
1644857920000|2022-02-14 16:58:40|331.41|325.41|331.42|325.42|331.42|325.42|331.41|325.41|0
1644857930000|2022-02-14 16:58:50|331.44|325.44|331.45|325.45|331.45|325.45|331.44|325.44|0
1644857940000|2022-02-14 16:59:00|331.44|325.44|331.45|325.45|331.45|325.45|331.43|325.43|0
1644857950000|2022-02-14 16:59:10|331.44|325.44|331.44|325.44|331.44|325.44|331.41|325.41|0
1644857960000|2022-02-14 16:59:20|331.42|325.42|331.46|325.46|331.46|325.46|331.42|325.42|0
1644857970000|2022-02-14 16:59:30|331.43|325.43|331.42|325.42|331.43|325.43|331.42|325.42|0
1644857980000|2022-02-14 16:59:40|331.4|325.4|331.4|325.4|331.4|325.4|331.4|325.4|0
1644857990000|2022-02-14 16:59:50|331.39|325.39|331.4|325.4|331.4|325.4|331.39|325.39|0
1644858000000|2022-02-14 17:00:00|331.41|325.41|331.42|325.42|331.42|325.42|331.4|325.4|0
1644858010000|2022-02-14 17:00:10|331.4|325.4|331.35|325.35|331.4|325.4|331.35|325.35|0
1644858020000|2022-02-14 17:00:20|331.36|325.36|331.36|325.36|331.36|325.36|331.36|325.36|0
1644858030000|2022-02-14 17:00:30|331.35|325.35|331.35|325.35|331.36|325.36|331.35|325.35|0
1644858040000|2022-02-14 17:00:40|331.36|325.36|331.36|325.36|331.36|325.36|331.35|325.35|0
1644858050000|2022-02-14 17:00:50|331.37|325.37|331.35|325.35|331.37|325.37|331.34|325.34|0
1644858060000|2022-02-14 17:01:00|331.36|325.36|331.42|325.42|331.42|325.42|331.36|325.36|0
1644858070000|2022-02-14 17:01:10|331.41|325.41|331.59|325.59|331.59|325.59|331.41|325.41|0
1644858080000|2022-02-14 17:01:20|331.58|325.58|331.63|325.63|331.63|325.63|331.56|325.56|0
1644858090000|2022-02-14 17:01:30|331.64|325.64|331.68|325.68|331.68|325.68|331.64|325.64|0
1644858100000|2022-02-14 17:01:40|331.75|325.75|331.75|325.75|331.75|325.75|331.75|325.75|0
1644858110000|2022-02-14 17:01:50|331.76|325.76|331.76|325.76|331.76|325.76|331.76|325.76|0
1644858120000|2022-02-14 17:02:00|331.75|325.75|331.74|325.74|331.75|325.75|331.74|325.74|0
1644858130000|2022-02-14 17:02:10|331.75|325.75|331.74|325.74|331.75|325.75|331.74|325.74|0
1644858140000|2022-02-14 17:02:20|331.75|325.75|331.75|325.75|331.76|325.76|331.75|325.75|0
1644858150000|2022-02-14 17:02:30|331.73|325.73|331.73|325.73|331.73|325.73|331.73|325.73|0
1644858160000|2022-02-14 17:02:40|331.7|325.7|331.7|325.7|331.7|325.7|331.7|325.7|0
1644858170000|2022-02-14 17:02:50|331.71|325.71|331.7|325.7|331.71|325.71|331.69|325.69|0
1644858180000|2022-02-14 17:03:00|331.71|325.71|331.7|325.7|331.71|325.71|331.7|325.7|0
1644858190000|2022-02-14 17:03:10|331.71|325.71|331.77|325.77|331.78|325.78|331.71|325.71|0
1644858200000|2022-02-14 17:03:20|331.75|325.75|331.77|325.77|331.77|325.77|331.75|325.75|0
1644858210000|2022-02-14 17:03:30|331.74|325.74|331.74|325.74|331.74|325.74|331.74|325.74|0
1644858220000|2022-02-14 17:03:40|331.75|325.75|331.73|325.73|331.75|325.75|331.73|325.73|0
1644858230000|2022-02-14 17:03:50|331.72|325.72|331.65|325.65|331.75|325.75|331.65|325.65|0
1644858240000|2022-02-14 17:04:00|331.67|325.67|331.65|325.65|331.67|325.67|331.65|325.65|0
1644858250000|2022-02-14 17:04:10|331.64|325.64|331.64|325.64|331.64|325.64|331.64|325.64|0
1644858260000|2022-02-14 17:04:20|331.58|325.58|331.45|325.45|331.58|325.58|331.44|325.44|0
1644858270000|2022-02-14 17:04:30|331.44|325.44|331.4|325.4|331.44|325.44|331.4|325.4|0
1644858280000|2022-02-14 17:04:40|331.39|325.39|331.41|325.41|331.41|325.41|331.39|325.39|0
1644858290000|2022-02-14 17:04:50|331.4|325.4|331.4|325.4|331.4|325.4|331.4|325.4|0
1644858300000|2022-02-14 17:05:00|331.43|325.43|331.38|325.38|331.43|325.43|331.38|325.38|0
1644858310000|2022-02-14 17:05:10|331.39|325.39|331.3|325.3|331.39|325.39|331.29|325.29|0
1644858320000|2022-02-14 17:05:20|331.29|325.29|331.26|325.26|331.29|325.29|331.26|325.26|0
1644858330000|2022-02-14 17:05:30|331.25|325.25|331.27|325.27|331.27|325.27|331.25|325.25|0
1644858340000|2022-02-14 17:05:40|331.26|325.26|331.24|325.24|331.27|325.27|331.24|325.24|0
1644858350000|2022-02-14 17:05:50|331.23|325.23|331.23|325.23|331.23|325.23|331.23|325.23|0
1644858360000|2022-02-14 17:06:00|331.27|325.27|331.24|325.24|331.27|325.27|331.24|325.24|0
1644858370000|2022-02-14 17:06:10|331.22|325.22|331.23|325.23|331.24|325.24|331.22|325.22|0
1644858380000|2022-02-14 17:06:20|331.22|325.22|331.22|325.22|331.22|325.22|331.22|325.22|0
1644858390000|2022-02-14 17:06:30|331.23|325.23|331.23|325.23|331.23|325.23|331.23|325.23|0
1644858400000|2022-02-14 17:06:40|331.24|325.24|331.23|325.23|331.24|325.24|331.23|325.23|0
1644858410000|2022-02-14 17:06:50|331.24|325.24|331.23|325.23|331.24|325.24|331.22|325.22|0
1644858420000|2022-02-14 17:07:00|331.25|325.25|331.22|325.22|331.25|325.25|331.22|325.22|0
1644858430000|2022-02-14 17:07:10|331.23|325.23|331.23|325.23|331.23|325.23|331.22|325.22|0
1644858440000|2022-02-14 17:07:20|331.24|325.24|331.24|325.24|331.24|325.24|331.23|325.23|0
1644858450000|2022-02-14 17:07:30|331.23|325.23|331.19|325.19|331.23|325.23|331.19|325.19|0
1644858460000|2022-02-14 17:07:40|331.18|325.18|331.17|325.17|331.18|325.18|331.17|325.17|0
1644858470000|2022-02-14 17:07:50|331.18|325.18|331.16|325.16|331.19|325.19|331.16|325.16|0
1644858480000|2022-02-14 17:08:00|331.17|325.17|331.07|325.07|331.17|325.17|331.07|325.07|0
1644858490000|2022-02-14 17:08:10|331.05|325.05|331.06|325.06|331.06|325.06|331.05|325.05|0
1644858500000|2022-02-14 17:08:20|331.05|325.05|331.04|325.04|331.05|325.05|331.03|325.03|0
1644858510000|2022-02-14 17:08:30|330.97|324.97|330.99|324.99|331|325|330.97|324.97|0
1644858520000|2022-02-14 17:08:40|330.98|324.98|330.86|324.86|330.98|324.98|330.86|324.86|0
1644858530000|2022-02-14 17:08:50|330.85|324.85|330.82|324.82|330.86|324.86|330.82|324.82|0
1644858540000|2022-02-14 17:09:00|330.76|324.76|330.79|324.79|330.79|324.79|330.76|324.76|0
1644858550000|2022-02-14 17:09:10|330.73|324.73|330.73|324.73|330.73|324.73|330.73|324.73|0
1644858560000|2022-02-14 17:09:20|330.74|324.74|330.75|324.75|330.76|324.76|330.73|324.73|0
1644858570000|2022-02-14 17:09:30|330.74|324.74|330.75|324.75|330.78|324.78|330.74|324.74|0
1644858580000|2022-02-14 17:09:40|330.76|324.76|330.72|324.72|330.76|324.76|330.71|324.71|0
1644858590000|2022-02-14 17:09:50|330.7|324.7|330.69|324.69|330.7|324.7|330.69|324.69|0
1644858600000|2022-02-14 17:10:00|330.7|324.7|330.64|324.64|330.7|324.7|330.63|324.63|0
1644858610000|2022-02-14 17:10:10|330.63|324.63|330.67|324.67|330.67|324.67|330.63|324.63|0
1644858620000|2022-02-14 17:10:20|330.64|324.64|330.53|324.53|330.65|324.65|330.53|324.53|0
1644858630000|2022-02-14 17:10:30|330.55|324.55|330.59|324.59|330.59|324.59|330.55|324.55|0
1644858640000|2022-02-14 17:10:40|330.58|324.58|330.58|324.58|330.58|324.58|330.58|324.58|0
1644858650000|2022-02-14 17:10:50|330.6|324.6|330.6|324.6|330.6|324.6|330.6|324.6|0
1644858660000|2022-02-14 17:11:00|330.59|324.59|330.59|324.59|330.59|324.59|330.59|324.59|0
1644858670000|2022-02-14 17:11:10|330.58|324.58|330.58|324.58|330.58|324.58|330.58|324.58|0
1644858680000|2022-02-14 17:11:20|330.59|324.59|330.58|324.58|330.59|324.59|330.58|324.58|0
1644858700000|2022-02-14 17:11:40|330.59|324.59|330.58|324.58|330.59|324.59|330.55|324.55|0
1644858710000|2022-02-14 17:11:50|330.6|324.6|330.59|324.59|330.6|324.6|330.59|324.59|0
1644858720000|2022-02-14 17:12:00|330.6|324.6|330.6|324.6|330.6|324.6|330.59|324.59|0
1644858730000|2022-02-14 17:12:10|330.55|324.55|330.55|324.55|330.55|324.55|330.55|324.55|0
1644858740000|2022-02-14 17:12:20|330.54|324.54|330.55|324.55|330.55|324.55|330.54|324.54|0
1644858760000|2022-02-14 17:12:40|330.54|324.54|330.55|324.55|330.55|324.55|330.53|324.53|0
1644858770000|2022-02-14 17:12:50|330.56|324.56|330.56|324.56|330.56|324.56|330.56|324.56|0
1644858780000|2022-02-14 17:13:00|330.55|324.55|330.57|324.57|330.57|324.57|330.55|324.55|0
1644858790000|2022-02-14 17:13:10|330.51|324.51|330.51|324.51|330.51|324.51|330.51|324.51|0
1644858800000|2022-02-14 17:13:20|330.5|324.5|330.42|324.42|330.51|324.51|330.42|324.42|0
1644858810000|2022-02-14 17:13:30|330.32|324.32|330.23|324.23|330.32|324.32|330.19|324.19|0
1644858820000|2022-02-14 17:13:40|330.22|324.22|330.22|324.22|330.22|324.22|330.22|324.22|0
1644858830000|2022-02-14 17:13:50|330.2|324.2|330.19|324.19|330.2|324.2|330.19|324.19|0
1644858840000|2022-02-14 17:14:00|330.16|324.16|330.18|324.18|330.18|324.18|330.16|324.16|0
1644858850000|2022-02-14 17:14:10|330.16|324.16|330.19|324.19|330.2|324.2|330.16|324.16|0
1644858860000|2022-02-14 17:14:20|330.21|324.21|330.21|324.21|330.21|324.21|330.21|324.21|0
1644858870000|2022-02-14 17:14:30|330.19|324.19|330.15|324.15|330.19|324.19|330.15|324.15|0
1644858880000|2022-02-14 17:14:40|330.14|324.14|330.02|324.02|330.14|324.14|330.02|324.02|0
1644858890000|2022-02-14 17:14:50|329.83|323.83|329.84|323.84|329.84|323.84|329.82|323.82|0
1644858900000|2022-02-14 17:15:00|329.86|323.86|329.87|323.87|329.9|323.9|329.86|323.86|0
1644858910000|2022-02-14 17:15:10|329.88|323.88|329.9|323.9|329.9|323.9|329.88|323.88|0
1644858920000|2022-02-14 17:15:20|329.89|323.89|329.88|323.88|329.89|323.89|329.88|323.88|0
1644858930000|2022-02-14 17:15:30|329.9|323.9|329.9|323.9|329.9|323.9|329.89|323.89|0
1644858940000|2022-02-14 17:15:40|329.91|323.91|329.9|323.9|329.91|323.91|329.89|323.89|0
1644858950000|2022-02-14 17:15:50|329.89|323.89|329.75|323.75|329.89|323.89|329.73|323.73|0
1644858960000|2022-02-14 17:16:00|329.7|323.7|329.71|323.71|329.72|323.72|329.69|323.69|0
1644858970000|2022-02-14 17:16:10|329.73|323.73|329.75|323.75|329.76|323.76|329.72|323.72|0
1644858980000|2022-02-14 17:16:20|329.77|323.77|329.73|323.73|329.77|323.77|329.73|323.73|0
1644858990000|2022-02-14 17:16:30|329.72|323.72|329.72|323.72|329.72|323.72|329.72|323.72|0
1644859000000|2022-02-14 17:16:40|329.73|323.73|329.73|323.73|329.73|323.73|329.72|323.72|0
1644859010000|2022-02-14 17:16:50|329.71|323.71|329.79|323.79|329.79|323.79|329.71|323.71|0
1644859020000|2022-02-14 17:17:00|329.8|323.8|329.76|323.76|329.8|323.8|329.76|323.76|0
1644859030000|2022-02-14 17:17:10|329.75|323.75|329.75|323.75|329.75|323.75|329.75|323.75|0
1644859040000|2022-02-14 17:17:20|329.74|323.74|329.7|323.7|329.74|323.74|329.7|323.7|0
1644859050000|2022-02-14 17:17:30|329.69|323.69|329.69|323.69|329.7|323.7|329.69|323.69|0
1644859060000|2022-02-14 17:17:40|329.63|323.63|329.62|323.62|329.64|323.64|329.62|323.62|0
1644859070000|2022-02-14 17:17:50|329.64|323.64|329.65|323.65|329.65|323.65|329.61|323.61|0
1644859080000|2022-02-14 17:18:00|329.5|323.5|329.35|323.35|329.5|323.5|329.35|323.35|0
1644859090000|2022-02-14 17:18:10|329.22|323.22|329.19|323.19|329.23|323.23|329.19|323.19|0
1644859100000|2022-02-14 17:18:20|329.04|323.04|329.05|323.05|329.05|323.05|329.04|323.04|0
1644859110000|2022-02-14 17:18:30|329.08|323.08|329.07|323.07|329.08|323.08|329.07|323.07|0
1644859120000|2022-02-14 17:18:40|329.05|323.05|329.06|323.06|329.06|323.06|329.05|323.05|0
1644859130000|2022-02-14 17:18:50|329.07|323.07|329.07|323.07|329.07|323.07|329.07|323.07|0
1644859140000|2022-02-14 17:19:00|329.08|323.08|329.09|323.09|329.09|323.09|329.08|323.08|0
1644859150000|2022-02-14 17:19:10|329.08|323.08|329.2|323.2|329.2|323.2|329.08|323.08|0
1644859160000|2022-02-14 17:19:20|329.24|323.24|329.23|323.23|329.24|323.24|329.23|323.23|0
1644859170000|2022-02-14 17:19:30|329.2|323.2|329.19|323.19|329.2|323.2|329.18|323.18|0
1644859180000|2022-02-14 17:19:40|329.18|323.18|329.2|323.2|329.2|323.2|329.18|323.18|0
1644859190000|2022-02-14 17:19:50|329.29|323.29|329.24|323.24|329.29|323.29|329.23|323.23|0
1644859200000|2022-02-14 17:20:00|329.23|323.23|329.27|323.27|329.27|323.27|329.23|323.23|0
1644859210000|2022-02-14 17:20:10|329.24|323.24|329.25|323.25|329.25|323.25|329.24|323.24|0
1644859220000|2022-02-14 17:20:20|329.28|323.28|329.28|323.28|329.28|323.28|329.28|323.28|0
1644859230000|2022-02-14 17:20:30|329.36|323.36|329.35|323.35|329.37|323.37|329.35|323.35|0
1644859240000|2022-02-14 17:20:40|329.36|323.36|329.32|323.32|329.36|323.36|329.32|323.32|0
1644859250000|2022-02-14 17:20:50|329.33|323.33|329.36|323.36|329.37|323.37|329.33|323.33|0
1644859260000|2022-02-14 17:21:00|329.37|323.37|329.47|323.47|329.47|323.47|329.36|323.36|0
1644859270000|2022-02-14 17:21:10|329.54|323.54|329.54|323.54|329.54|323.54|329.54|323.54|0
1644859280000|2022-02-14 17:21:20|329.53|323.53|329.53|323.53|329.53|323.53|329.53|323.53|0
1644859290000|2022-02-14 17:21:30|329.51|323.51|329.51|323.51|329.51|323.51|329.5|323.5|0
1644859300000|2022-02-14 17:21:40|329.52|323.52|329.52|323.52|329.52|323.52|329.51|323.51|0
1644859310000|2022-02-14 17:21:50|329.55|323.55|329.56|323.56|329.56|323.56|329.55|323.55|0
1644859320000|2022-02-14 17:22:00|329.55|323.55|329.55|323.55|329.55|323.55|329.55|323.55|0
1644859330000|2022-02-14 17:22:10|329.56|323.56|329.6|323.6|329.6|323.6|329.56|323.56|0
1644859340000|2022-02-14 17:22:20|329.61|323.61|329.61|323.61|329.62|323.62|329.61|323.61|0
1644859360000|2022-02-14 17:22:40|329.62|323.62|329.56|323.56|329.62|323.62|329.56|323.56|0
1644859370000|2022-02-14 17:22:50|329.58|323.58|329.45|323.45|329.58|323.58|329.45|323.45|0
1644859380000|2022-02-14 17:23:00|329.46|323.46|329.32|323.32|329.46|323.46|329.32|323.32|0
1644859390000|2022-02-14 17:23:10|329.42|323.42|329.47|323.47|329.47|323.47|329.42|323.42|0
1644859400000|2022-02-14 17:23:20|329.41|323.41|329.45|323.45|329.45|323.45|329.39|323.39|0
1644859420000|2022-02-14 17:23:40|329.44|323.44|329.45|323.45|329.45|323.45|329.44|323.44|0
1644859430000|2022-02-14 17:23:50|329.46|323.46|329.44|323.44|329.46|323.46|329.44|323.44|0
1644859440000|2022-02-14 17:24:00|329.42|323.42|329.45|323.45|329.45|323.45|329.42|323.42|0
1644859450000|2022-02-14 17:24:10|329.48|323.48|329.52|323.52|329.52|323.52|329.48|323.48|0
1644859460000|2022-02-14 17:24:20|329.51|323.51|329.52|323.52|329.52|323.52|329.51|323.51|0
1644859470000|2022-02-14 17:24:30|329.51|323.51|329.5|323.5|329.51|323.51|329.5|323.5|0
1644859480000|2022-02-14 17:24:40|329.51|323.51|329.49|323.49|329.54|323.54|329.49|323.49|0
1644859490000|2022-02-14 17:24:50|329.46|323.46|329.44|323.44|329.46|323.46|329.44|323.44|0
1644859500000|2022-02-14 17:25:00|329.43|323.43|329.44|323.44|329.44|323.44|329.42|323.42|0
1644859510000|2022-02-14 17:25:10|329.43|323.43|329.44|323.44|329.44|323.44|329.43|323.43|0
1644859520000|2022-02-14 17:25:20|329.43|323.43|329.49|323.49|329.49|323.49|329.43|323.43|0
1644859530000|2022-02-14 17:25:30|329.5|323.5|329.55|323.55|329.56|323.56|329.5|323.5|0
1644859540000|2022-02-14 17:25:40|329.56|323.56|329.58|323.58|329.58|323.58|329.56|323.56|0
1644859550000|2022-02-14 17:25:50|329.59|323.59|329.58|323.58|329.59|323.59|329.58|323.58|0
1644859560000|2022-02-14 17:26:00|329.57|323.57|329.58|323.58|329.58|323.58|329.57|323.57|0
1644859570000|2022-02-14 17:26:10|329.6|323.6|329.53|323.53|329.6|323.6|329.53|323.53|0
1644859580000|2022-02-14 17:26:20|329.55|323.55|329.53|323.53|329.55|323.55|329.53|323.53|0
1644859590000|2022-02-14 17:26:30|329.52|323.52|329.5|323.5|329.54|323.54|329.5|323.5|0
1644859600000|2022-02-14 17:26:40|329.49|323.49|329.35|323.35|329.49|323.49|329.35|323.35|0
1644859610000|2022-02-14 17:26:50|329.34|323.34|329.34|323.34|329.35|323.35|329.34|323.34|0
1644859620000|2022-02-14 17:27:00|329.35|323.35|329.33|323.33|329.36|323.36|329.33|323.33|0
1644859630000|2022-02-14 17:27:10|329.34|323.34|329.35|323.35|329.35|323.35|329.33|323.33|0
1644859640000|2022-02-14 17:27:20|329.34|323.34|329.34|323.34|329.34|323.34|329.34|323.34|0
1644859650000|2022-02-14 17:27:30|329.35|323.35|329.35|323.35|329.35|323.35|329.34|323.34|0
1644859660000|2022-02-14 17:27:40|329.33|323.33|329.33|323.33|329.33|323.33|329.33|323.33|0
1644859670000|2022-02-14 17:27:50|329.34|323.34|329.34|323.34|329.34|323.34|329.34|323.34|0
1644859680000|2022-02-14 17:28:00|329.33|323.33|329.25|323.25|329.33|323.33|329.25|323.25|0
1644859690000|2022-02-14 17:28:10|329.24|323.24|329.24|323.24|329.24|323.24|329.24|323.24|0
1644859700000|2022-02-14 17:28:20|329.27|323.27|329.27|323.27|329.27|323.27|329.27|323.27|0
1644859710000|2022-02-14 17:28:30|329.25|323.25|329.24|323.24|329.25|323.25|329.24|323.24|0
1644859720000|2022-02-14 17:28:40|329.25|323.25|329.22|323.22|329.25|323.25|329.22|323.22|0
1644859730000|2022-02-14 17:28:50|329.23|323.23|329.33|323.33|329.33|323.33|329.23|323.23|0
1644859750000|2022-02-14 17:29:10|329.34|323.34|329.3|323.3|329.34|323.34|329.3|323.3|0
1644859760000|2022-02-14 17:29:20|329.33|323.33|329.36|323.36|329.36|323.36|329.33|323.33|0
1644859770000|2022-02-14 17:29:30|329.38|323.38|329.45|323.45|329.45|323.45|329.37|323.37|0
1644859780000|2022-02-14 17:29:40|329.52|323.52|329.58|323.58|329.58|323.58|329.52|323.52|0
1644859790000|2022-02-14 17:29:50|329.57|323.57|329.62|323.62|329.63|323.63|329.57|323.57|0
1644859800000|2022-02-14 17:30:00|329.63|323.63|329.64|323.64|329.64|323.64|329.62|323.62|0
1644859810000|2022-02-14 17:30:10|329.67|323.67|329.81|323.81|329.81|323.81|329.67|323.67|0
1644859820000|2022-02-14 17:30:20|329.85|323.85|329.84|323.84|329.85|323.85|329.84|323.84|0
1644859830000|2022-02-14 17:30:30|329.91|323.91|329.9|323.9|329.91|323.91|329.9|323.9|0
1644859840000|2022-02-14 17:30:40|329.89|323.89|329.95|323.95|329.95|323.95|329.89|323.89|0
1644859850000|2022-02-14 17:30:50|329.96|323.96|329.97|323.97|329.97|323.97|329.96|323.96|0
1644859860000|2022-02-14 17:31:00|329.98|323.98|329.98|323.98|329.98|323.98|329.98|323.98|0
1644859870000|2022-02-14 17:31:10|330.01|324.01|330.06|324.06|330.06|324.06|330.01|324.01|0
1644859880000|2022-02-14 17:31:20|330.07|324.07|330.07|324.07|330.07|324.07|330.07|324.07|0
1644859890000|2022-02-14 17:31:30|330.05|324.05|330.06|324.06|330.06|324.06|330.05|324.05|0
1644859900000|2022-02-14 17:31:40|330.07|324.07|330.09|324.09|330.09|324.09|330.07|324.07|0
1644859910000|2022-02-14 17:31:50|330.21|324.21|330.21|324.21|330.21|324.21|330.21|324.21|0
1644859920000|2022-02-14 17:32:00|330.2|324.2|330.21|324.21|330.21|324.21|330.2|324.2|0
1644859930000|2022-02-14 17:32:10|330.22|324.22|330.25|324.25|330.25|324.25|330.22|324.22|0
1644859940000|2022-02-14 17:32:20|330.28|324.28|330.45|324.45|330.45|324.45|330.28|324.28|0
1644859950000|2022-02-14 17:32:30|330.46|324.46|330.43|324.43|330.46|324.46|330.43|324.43|0
1644859960000|2022-02-14 17:32:40|330.42|324.42|330.42|324.42|330.42|324.42|330.42|324.42|0
1644859980000|2022-02-14 17:33:00|330.41|324.41|330.46|324.46|330.46|324.46|330.41|324.41|0
1644859990000|2022-02-14 17:33:10|330.64|324.64|330.65|324.65|330.65|324.65|330.63|324.63|0
1644860000000|2022-02-14 17:33:20|330.64|324.64|330.63|324.63|330.64|324.64|330.63|324.63|0
1644860010000|2022-02-14 17:33:30|330.62|324.62|330.59|324.59|330.63|324.63|330.59|324.59|0
1644860020000|2022-02-14 17:33:40|330.54|324.54|330.52|324.52|330.54|324.54|330.52|324.52|0
1644860030000|2022-02-14 17:33:50|330.51|324.51|330.41|324.41|330.51|324.51|330.41|324.41|0
1644860040000|2022-02-14 17:34:00|330.39|324.39|330.31|324.31|330.39|324.39|330.31|324.31|0
1644860050000|2022-02-14 17:34:10|330.3|324.3|330.28|324.28|330.3|324.3|330.28|324.28|0
1644860060000|2022-02-14 17:34:20|330.3|324.3|330.29|324.29|330.3|324.3|330.29|324.29|0
1644860070000|2022-02-14 17:34:30|330.28|324.28|330.28|324.28|330.28|324.28|330.28|324.28|0
1644860080000|2022-02-14 17:34:40|330.3|324.3|330.31|324.31|330.32|324.32|330.3|324.3|0
1644860090000|2022-02-14 17:34:50|330.3|324.3|330.35|324.35|330.35|324.35|330.3|324.3|0
1644860100000|2022-02-14 17:35:00|330.34|324.34|330.36|324.36|330.36|324.36|330.34|324.34|0
1644860110000|2022-02-14 17:35:10|330.39|324.39|330.43|324.43|330.44|324.44|330.39|324.39|0
1644860120000|2022-02-14 17:35:20|330.4|324.4|330.43|324.43|330.43|324.43|330.4|324.4|0
1644860130000|2022-02-14 17:35:30|330.44|324.44|330.45|324.45|330.45|324.45|330.44|324.44|0
1644860140000|2022-02-14 17:35:40|330.42|324.42|330.37|324.37|330.42|324.42|330.37|324.37|0
1644860150000|2022-02-14 17:35:50|330.38|324.38|330.37|324.37|330.38|324.38|330.37|324.37|0
1644860160000|2022-02-14 17:36:00|330.36|324.36|330.37|324.37|330.38|324.38|330.36|324.36|0
1644860170000|2022-02-14 17:36:10|330.21|324.21|330.15|324.15|330.21|324.21|330.15|324.15|0
1644860180000|2022-02-14 17:36:20|330.14|324.14|330.09|324.09|330.14|324.14|330.09|324.09|0
1644860190000|2022-02-14 17:36:30|330.07|324.07|330.06|324.06|330.07|324.07|330.06|324.06|0
1644860200000|2022-02-14 17:36:40|330.05|324.05|330.02|324.02|330.05|324.05|330.02|324.02|0
1644860210000|2022-02-14 17:36:50|330.01|324.01|329.94|323.94|330.01|324.01|329.94|323.94|0
1644860220000|2022-02-14 17:37:00|329.97|323.97|329.97|323.97|329.97|323.97|329.97|323.97|0
1644860230000|2022-02-14 17:37:10|329.99|323.99|329.97|323.97|329.99|323.99|329.96|323.96|0
1644860240000|2022-02-14 17:37:20|329.96|323.96|329.96|323.96|329.97|323.97|329.96|323.96|0
1644860250000|2022-02-14 17:37:30|329.97|323.97|329.89|323.89|329.97|323.97|329.88|323.88|0
1644860260000|2022-02-14 17:37:40|329.88|323.88|329.88|323.88|329.88|323.88|329.88|323.88|0
1644860280000|2022-02-14 17:38:00|329.89|323.89|329.89|323.89|329.89|323.89|329.88|323.88|0
1644860290000|2022-02-14 17:38:10|329.88|323.88|329.88|323.88|329.88|323.88|329.88|323.88|0
1644860300000|2022-02-14 17:38:20|329.89|323.89|329.88|323.88|329.89|323.89|329.88|323.88|0
1644860310000|2022-02-14 17:38:30|329.89|323.89|329.91|323.91|329.91|323.91|329.88|323.88|0
1644860320000|2022-02-14 17:38:40|329.92|323.92|329.83|323.83|329.92|323.92|329.81|323.81|0
1644860330000|2022-02-14 17:38:50|329.81|323.81|329.81|323.81|329.81|323.81|329.81|323.81|0
1644860340000|2022-02-14 17:39:00|329.82|323.82|329.79|323.79|329.82|323.82|329.79|323.79|0
1644860360000|2022-02-14 17:39:20|329.8|323.8|329.93|323.93|329.94|323.94|329.8|323.8|0
1644860370000|2022-02-14 17:39:30|329.94|323.94|330.09|324.09|330.09|324.09|329.94|323.94|0
1644860390000|2022-02-14 17:39:50|330.06|324.06|330.06|324.06|330.06|324.06|330.06|324.06|0
1644860400000|2022-02-14 17:40:00|330.03|324.03|330.03|324.03|330.03|324.03|330.03|324.03|0
1644860410000|2022-02-14 17:40:10|330|324|330.05|324.05|330.05|324.05|330|324|0
1644860420000|2022-02-14 17:40:20|330.08|324.08|330.06|324.06|330.08|324.08|330.06|324.06|0
1644860440000|2022-02-14 17:40:40|330.07|324.07|330.08|324.08|330.08|324.08|330.06|324.06|0
1644860450000|2022-02-14 17:40:50|330.05|324.05|330.13|324.13|330.13|324.13|330.05|324.05|0
1644860460000|2022-02-14 17:41:00|330.14|324.14|330.12|324.12|330.14|324.14|330.12|324.12|0
1644860470000|2022-02-14 17:41:10|330.11|324.11|330.22|324.22|330.22|324.22|330.11|324.11|0
1644860480000|2022-02-14 17:41:20|330.21|324.21|330.15|324.15|330.22|324.22|330.15|324.15|0
1644860490000|2022-02-14 17:41:30|330.13|324.13|330.09|324.09|330.14|324.14|330.08|324.08|0
1644860500000|2022-02-14 17:41:40|330.08|324.08|330.07|324.07|330.08|324.08|330.07|324.07|0
1644860510000|2022-02-14 17:41:50|330.06|324.06|330.06|324.06|330.06|324.06|330.06|324.06|0
1644860520000|2022-02-14 17:42:00|330.07|324.07|330.06|324.06|330.07|324.07|330.06|324.06|0
1644860530000|2022-02-14 17:42:10|330.04|324.04|330.04|324.04|330.05|324.05|330.04|324.04|0
1644860540000|2022-02-14 17:42:20|330.06|324.06|330.08|324.08|330.08|324.08|330.06|324.06|0
1644860550000|2022-02-14 17:42:30|330.09|324.09|330.16|324.16|330.16|324.16|330.09|324.09|0
1644860560000|2022-02-14 17:42:40|330.14|324.14|330.14|324.14|330.14|324.14|330.13|324.13|0
1644860570000|2022-02-14 17:42:50|330.15|324.15|330.16|324.16|330.16|324.16|330.15|324.15|0
1644860580000|2022-02-14 17:43:00|330.17|324.17|330.17|324.17|330.17|324.17|330.16|324.16|0
1644860590000|2022-02-14 17:43:10|330.16|324.16|330.14|324.14|330.17|324.17|330.14|324.14|0
1644860600000|2022-02-14 17:43:20|330.15|324.15|330.15|324.15|330.15|324.15|330.14|324.14|0
1644860620000|2022-02-14 17:43:40|330.16|324.16|330.16|324.16|330.16|324.16|330.16|324.16|0
1644860640000|2022-02-14 17:44:00|330.17|324.17|330.24|324.24|330.24|324.24|330.17|324.17|0
1644860650000|2022-02-14 17:44:10|330.26|324.26|330.26|324.26|330.26|324.26|330.26|324.26|0
1644860660000|2022-02-14 17:44:20|330.31|324.31|330.34|324.34|330.34|324.34|330.31|324.31|0
1644860670000|2022-02-14 17:44:30|330.4|324.4|330.49|324.49|330.49|324.49|330.4|324.4|0
1644860680000|2022-02-14 17:44:40|330.42|324.42|330.45|324.45|330.45|324.45|330.42|324.42|0
1644860690000|2022-02-14 17:44:50|330.5|324.5|330.46|324.46|330.5|324.5|330.46|324.46|0
1644860700000|2022-02-14 17:45:00|330.4|324.4|330.35|324.35|330.41|324.41|330.34|324.34|0
1644860710000|2022-02-14 17:45:10|330.29|324.29|330.28|324.28|330.29|324.29|330.28|324.28|0
1644860720000|2022-02-14 17:45:20|330.27|324.27|330.32|324.32|330.32|324.32|330.27|324.27|0
1644860740000|2022-02-14 17:45:40|330.29|324.29|330.24|324.24|330.29|324.29|330.24|324.24|0
1644860750000|2022-02-14 17:45:50|330.22|324.22|330.11|324.11|330.22|324.22|330.11|324.11|0
1644860760000|2022-02-14 17:46:00|330.12|324.12|330.13|324.13|330.14|324.14|330.12|324.12|0
1644860770000|2022-02-14 17:46:10|330.14|324.14|330.14|324.14|330.14|324.14|330.14|324.14|0
1644860790000|2022-02-14 17:46:30|330.13|324.13|330.12|324.12|330.13|324.13|330.09|324.09|0
1644860800000|2022-02-14 17:46:40|330.15|324.15|330.15|324.15|330.15|324.15|330.15|324.15|0
1644860810000|2022-02-14 17:46:50|330.14|324.14|330.09|324.09|330.14|324.14|330.09|324.09|0
1644860820000|2022-02-14 17:47:00|330.13|324.13|330.11|324.11|330.13|324.13|330.11|324.11|0
1644860830000|2022-02-14 17:47:10|330.12|324.12|330.12|324.12|330.13|324.13|330.12|324.12|0
1644860840000|2022-02-14 17:47:20|330.11|324.11|330.11|324.11|330.11|324.11|330.11|324.11|0
1644860850000|2022-02-14 17:47:30|330.06|324.06|330.15|324.15|330.16|324.16|330.06|324.06|0
1644860860000|2022-02-14 17:47:40|330.21|324.21|330.18|324.18|330.21|324.21|330.18|324.18|0
1644860880000|2022-02-14 17:48:00|330.2|324.2|330.22|324.22|330.22|324.22|330.18|324.18|0
1644860890000|2022-02-14 17:48:10|330.23|324.23|330.24|324.24|330.24|324.24|330.22|324.22|0
1644860900000|2022-02-14 17:48:20|330.27|324.27|330.26|324.26|330.27|324.27|330.26|324.26|0
1644860920000|2022-02-14 17:48:40|330.22|324.22|330.25|324.25|330.25|324.25|330.21|324.21|0
1644860930000|2022-02-14 17:48:50|330.24|324.24|330.21|324.21|330.24|324.24|330.21|324.21|0
1644860950000|2022-02-14 17:49:10|330.23|324.23|330.31|324.31|330.33|324.33|330.23|324.23|0
1644860960000|2022-02-14 17:49:20|330.3|324.3|330.3|324.3|330.3|324.3|330.3|324.3|0
1644860970000|2022-02-14 17:49:30|330.31|324.31|330.31|324.31|330.31|324.31|330.31|324.31|0
1644860980000|2022-02-14 17:49:40|330.44|324.44|330.44|324.44|330.44|324.44|330.44|324.44|0
1644860990000|2022-02-14 17:49:50|330.43|324.43|330.42|324.42|330.43|324.43|330.42|324.42|0
1644861000000|2022-02-14 17:50:00|330.41|324.41|330.38|324.38|330.41|324.41|330.38|324.38|0
1644861010000|2022-02-14 17:50:10|330.39|324.39|330.38|324.38|330.4|324.4|330.38|324.38|0
1644861030000|2022-02-14 17:50:30|330.39|324.39|330.42|324.42|330.42|324.42|330.39|324.39|0
1644861040000|2022-02-14 17:50:40|330.41|324.41|330.4|324.4|330.42|324.42|330.4|324.4|0
1644861050000|2022-02-14 17:50:50|330.41|324.41|330.42|324.42|330.42|324.42|330.41|324.41|0
1644861060000|2022-02-14 17:51:00|330.43|324.43|330.42|324.42|330.43|324.43|330.42|324.42|0
1644861070000|2022-02-14 17:51:10|330.39|324.39|330.39|324.39|330.39|324.39|330.39|324.39|0
1644861080000|2022-02-14 17:51:20|330.41|324.41|330.43|324.43|330.43|324.43|330.41|324.41|0
1644861090000|2022-02-14 17:51:30|330.42|324.42|330.45|324.45|330.45|324.45|330.42|324.42|0
1644861100000|2022-02-14 17:51:40|330.38|324.38|330.32|324.32|330.38|324.38|330.31|324.31|0
1644861110000|2022-02-14 17:51:50|330.31|324.31|330.3|324.3|330.31|324.31|330.3|324.3|0
1644861120000|2022-02-14 17:52:00|330.32|324.32|330.32|324.32|330.32|324.32|330.32|324.32|0
1644861130000|2022-02-14 17:52:10|330.3|324.3|330.3|324.3|330.3|324.3|330.29|324.29|0
1644861140000|2022-02-14 17:52:20|330.27|324.27|330.27|324.27|330.27|324.27|330.27|324.27|0
1644861150000|2022-02-14 17:52:30|330.25|324.25|330.24|324.24|330.25|324.25|330.24|324.24|0
1644861160000|2022-02-14 17:52:40|330.22|324.22|330.18|324.18|330.22|324.22|330.18|324.18|0
1644861170000|2022-02-14 17:52:50|330.17|324.17|330.05|324.05|330.17|324.17|330.05|324.05|0
1644861180000|2022-02-14 17:53:00|330.08|324.08|330.09|324.09|330.09|324.09|330.08|324.08|0
1644861190000|2022-02-14 17:53:10|330.1|324.1|330.15|324.15|330.15|324.15|330.1|324.1|0
1644861200000|2022-02-14 17:53:20|330.18|324.18|330.18|324.18|330.18|324.18|330.17|324.17|0
1644861240000|2022-02-14 17:54:00|330.19|324.19|330.2|324.2|330.2|324.2|330.19|324.19|0
1644861250000|2022-02-14 17:54:10|330.21|324.21|330.21|324.21|330.21|324.21|330.21|324.21|0
1644861260000|2022-02-14 17:54:20|330.22|324.22|330.23|324.23|330.24|324.24|330.21|324.21|0
1644861270000|2022-02-14 17:54:30|330.22|324.22|330.23|324.23|330.23|324.23|330.22|324.22|0
1644861280000|2022-02-14 17:54:40|330.19|324.19|330.18|324.18|330.19|324.19|330.18|324.18|0
1644861290000|2022-02-14 17:54:50|330.19|324.19|330.23|324.23|330.23|324.23|330.19|324.19|0
1644861300000|2022-02-14 17:55:00|330.22|324.22|330.15|324.15|330.23|324.23|330.15|324.15|0
1644861310000|2022-02-14 17:55:10|330.12|324.12|329.97|323.97|330.12|324.12|329.97|323.97|0
1644861320000|2022-02-14 17:55:20|329.93|323.93|329.75|323.75|329.93|323.93|329.75|323.75|0
1644861330000|2022-02-14 17:55:30|329.73|323.73|329.67|323.67|329.73|323.73|329.67|323.67|0
1644861340000|2022-02-14 17:55:40|329.66|323.66|329.69|323.69|329.69|323.69|329.66|323.66|0
1644861350000|2022-02-14 17:55:50|329.7|323.7|329.72|323.72|329.73|323.73|329.7|323.7|0
1644861360000|2022-02-14 17:56:00|329.73|323.73|329.68|323.68|329.73|323.73|329.68|323.68|0
1644861370000|2022-02-14 17:56:10|329.65|323.65|329.54|323.54|329.65|323.65|329.54|323.54|0
1644861380000|2022-02-14 17:56:20|329.55|323.55|329.55|323.55|329.56|323.56|329.55|323.55|0
1644861390000|2022-02-14 17:56:30|329.56|323.56|329.56|323.56|329.56|323.56|329.55|323.55|0
1644861400000|2022-02-14 17:56:40|329.62|323.62|329.61|323.61|329.62|323.62|329.59|323.59|0
1644861410000|2022-02-14 17:56:50|329.6|323.6|329.61|323.61|329.62|323.62|329.6|323.6|0
1644861420000|2022-02-14 17:57:00|329.66|323.66|329.65|323.65|329.68|323.68|329.65|323.65|0
1644861430000|2022-02-14 17:57:10|329.66|323.66|329.66|323.66|329.66|323.66|329.66|323.66|0
1644861440000|2022-02-14 17:57:20|329.64|323.64|329.64|323.64|329.64|323.64|329.64|323.64|0
1644861450000|2022-02-14 17:57:30|329.62|323.62|329.58|323.58|329.62|323.62|329.58|323.58|0
1644861460000|2022-02-14 17:57:40|329.56|323.56|329.35|323.35|329.56|323.56|329.35|323.35|0
1644861470000|2022-02-14 17:57:50|329.3|323.3|329.3|323.3|329.3|323.3|329.3|323.3|0
1644861480000|2022-02-14 17:58:00|329.27|323.27|329.21|323.21|329.27|323.27|329.21|323.21|0
1644861490000|2022-02-14 17:58:10|329.22|323.22|329.14|323.14|329.22|323.22|329.14|323.14|0
1644861500000|2022-02-14 17:58:20|329.15|323.15|329.14|323.14|329.15|323.15|329.14|323.14|0
1644861520000|2022-02-14 17:58:40|329.11|323.11|329.13|323.13|329.13|323.13|329.11|323.11|0
1644861530000|2022-02-14 17:58:50|329.12|323.12|329.11|323.11|329.13|323.13|329.1|323.1|0
1644861540000|2022-02-14 17:59:00|329.14|323.14|329.14|323.14|329.14|323.14|329.14|323.14|0
1644861550000|2022-02-14 17:59:10|329.17|323.17|329.05|323.05|329.17|323.17|329.05|323.05|0
1644861560000|2022-02-14 17:59:20|329.03|323.03|329.01|323.01|329.03|323.03|329.01|323.01|0
1644861570000|2022-02-14 17:59:30|328.95|322.95|328.95|322.95|328.96|322.96|328.95|322.95|0
1644861580000|2022-02-14 17:59:40|328.94|322.94|328.92|322.92|328.94|322.94|328.92|322.92|0
1644861590000|2022-02-14 17:59:50|328.95|322.95|328.95|322.95|328.95|322.95|328.95|322.95|0
1644861600000|2022-02-14 18:00:00|328.96|322.96|329.01|323.01|329.01|323.01|328.96|322.96|0
1644861610000|2022-02-14 18:00:10|329.03|323.03|329.04|323.04|329.04|323.04|329.03|323.03|0
1644861620000|2022-02-14 18:00:20|329.07|323.07|329.1|323.1|329.1|323.1|329.07|323.07|0
1644861630000|2022-02-14 18:00:30|329|323|328.98|322.98|329|323|328.98|322.98|0
1644861640000|2022-02-14 18:00:40|329.07|323.07|329.07|323.07|329.07|323.07|329.07|323.07|0
1644861650000|2022-02-14 18:00:50|329.06|323.06|329.04|323.04|329.06|323.06|329.04|323.04|0
1644861660000|2022-02-14 18:01:00|329.02|323.02|329.02|323.02|329.02|323.02|329.02|323.02|0
1644861680000|2022-02-14 18:01:20|328.99|322.99|328.85|322.85|328.99|322.99|328.85|322.85|0
1644861690000|2022-02-14 18:01:30|328.73|322.73|328.61|322.61|328.73|322.73|328.61|322.61|0
1644861700000|2022-02-14 18:01:40|328.62|322.62|328.59|322.59|328.63|322.63|328.59|322.59|0
1644861710000|2022-02-14 18:01:50|328.58|322.58|328.61|322.61|328.61|322.61|328.58|322.58|0
1644861720000|2022-02-14 18:02:00|328.57|322.57|328.37|322.37|328.57|322.57|328.37|322.37|0
1644861730000|2022-02-14 18:02:10|328.4|322.4|328.43|322.43|328.54|322.54|328.4|322.4|0
1644861740000|2022-02-14 18:02:20|328.44|322.44|328.48|322.48|328.48|322.48|328.44|322.44|0
1644861750000|2022-02-14 18:02:30|328.46|322.46|328.5|322.5|328.5|322.5|328.46|322.46|0
1644861760000|2022-02-14 18:02:40|328.51|322.51|328.51|322.51|328.51|322.51|328.51|322.51|0
1644861770000|2022-02-14 18:02:50|328.53|322.53|328.64|322.64|328.64|322.64|328.46|322.46|0
1644861780000|2022-02-14 18:03:00|328.61|322.61|328.68|322.68|328.68|322.68|328.61|322.61|0
1644861790000|2022-02-14 18:03:10|328.75|322.75|328.74|322.74|328.75|322.75|328.65|322.65|0
1644861800000|2022-02-14 18:03:20|328.75|322.75|328.73|322.73|328.79|322.79|328.73|322.73|0
1644861820000|2022-02-14 18:03:40|328.65|322.65|328.8|322.8|328.8|322.8|328.65|322.65|0
1644861830000|2022-02-14 18:03:50|328.79|322.79|328.78|322.78|328.79|322.79|328.78|322.78|0
1644861840000|2022-02-14 18:04:00|328.8|322.8|328.8|322.8|328.81|322.81|328.8|322.8|0
1644861850000|2022-02-14 18:04:10|328.78|322.78|328.78|322.78|328.78|322.78|328.78|322.78|0
1644861860000|2022-02-14 18:04:20|328.75|322.75|328.78|322.78|328.78|322.78|328.75|322.75|0
1644861870000|2022-02-14 18:04:30|328.79|322.79|328.79|322.79|328.79|322.79|328.79|322.79|0
1644861880000|2022-02-14 18:04:40|328.78|322.78|328.77|322.77|328.78|322.78|328.76|322.76|0
1644861890000|2022-02-14 18:04:50|328.76|322.76|328.76|322.76|328.77|322.77|328.76|322.76|0
1644861900000|2022-02-14 18:05:00|328.8|322.8|329.06|323.06|329.06|323.06|328.8|322.8|0
1644861910000|2022-02-14 18:05:10|328.99|322.99|329.1|323.1|329.1|323.1|328.99|322.99|0
1644861920000|2022-02-14 18:05:20|329.19|323.19|329.19|323.19|329.19|323.19|329.19|323.19|0
1644861930000|2022-02-14 18:05:30|329.2|323.2|329.19|323.19|329.2|323.2|329.19|323.19|0
1644861940000|2022-02-14 18:05:40|329.16|323.16|329.16|323.16|329.16|323.16|329.16|323.16|0
1644861950000|2022-02-14 18:05:50|329.11|323.11|329.19|323.19|329.19|323.19|329.11|323.11|0
1644861960000|2022-02-14 18:06:00|329.22|323.22|329.32|323.32|329.32|323.32|329.22|323.22|0
1644861970000|2022-02-14 18:06:10|329.33|323.33|329.24|323.24|329.33|323.33|329.24|323.24|0
1644861980000|2022-02-14 18:06:20|329.19|323.19|329.17|323.17|329.24|323.24|329.17|323.17|0
1644861990000|2022-02-14 18:06:30|329.14|323.14|329.09|323.09|329.14|323.14|329.09|323.09|0
1644862000000|2022-02-14 18:06:40|329.08|323.08|329.1|323.1|329.11|323.11|329.08|323.08|0
1644862010000|2022-02-14 18:06:50|329.09|323.09|329.08|323.08|329.1|323.1|329.07|323.07|0
1644862020000|2022-02-14 18:07:00|329.16|323.16|329.34|323.34|329.34|323.34|329.16|323.16|0
1644862030000|2022-02-14 18:07:10|329.37|323.37|329.32|323.32|329.37|323.37|329.32|323.32|0
1644862040000|2022-02-14 18:07:20|329.31|323.31|329.34|323.34|329.36|323.36|329.31|323.31|0
1644862050000|2022-02-14 18:07:30|329.33|323.33|329.32|323.32|329.34|323.34|329.32|323.32|0
1644862060000|2022-02-14 18:07:40|329.31|323.31|329.34|323.34|329.34|323.34|329.3|323.3|0
1644862070000|2022-02-14 18:07:50|329.35|323.35|329.4|323.4|329.4|323.4|329.35|323.35|0
1644862080000|2022-02-14 18:08:00|329.41|323.41|329.38|323.38|329.41|323.41|329.38|323.38|0
1644862090000|2022-02-14 18:08:10|329.39|323.39|329.38|323.38|329.39|323.39|329.38|323.38|0
1644862100000|2022-02-14 18:08:20|329.39|323.39|329.38|323.38|329.39|323.39|329.38|323.38|0
1644862110000|2022-02-14 18:08:30|329.33|323.33|329.37|323.37|329.37|323.37|329.33|323.33|0
1644862120000|2022-02-14 18:08:40|329.35|323.35|329.37|323.37|329.37|323.37|329.35|323.35|0
1644862130000|2022-02-14 18:08:50|329.36|323.36|329.34|323.34|329.37|323.37|329.34|323.34|0
1644862140000|2022-02-14 18:09:00|329.37|323.37|329.4|323.4|329.4|323.4|329.37|323.37|0
1644862150000|2022-02-14 18:09:10|329.37|323.37|329.31|323.31|329.37|323.37|329.31|323.31|0
1644862160000|2022-02-14 18:09:20|329.32|323.32|329.34|323.34|329.34|323.34|329.32|323.32|0
1644862170000|2022-02-14 18:09:30|329.33|323.33|329.32|323.32|329.33|323.33|329.32|323.32|0
1644862180000|2022-02-14 18:09:40|329.31|323.31|329.34|323.34|329.34|323.34|329.31|323.31|0
1644862200000|2022-02-14 18:10:00|329.35|323.35|329.35|323.35|329.38|323.38|329.35|323.35|0
1644862210000|2022-02-14 18:10:10|329.34|323.34|329.34|323.34|329.34|323.34|329.34|323.34|0
1644862220000|2022-02-14 18:10:20|329.33|323.33|329.34|323.34|329.34|323.34|329.33|323.33|0
1644862230000|2022-02-14 18:10:30|329.36|323.36|329.35|323.35|329.36|323.36|329.35|323.35|0
1644862240000|2022-02-14 18:10:40|329.34|323.34|329.33|323.33|329.35|323.35|329.33|323.33|0
1644862250000|2022-02-14 18:10:50|329.32|323.32|329.31|323.31|329.32|323.32|329.31|323.31|0
1644862260000|2022-02-14 18:11:00|329.28|323.28|329.27|323.27|329.3|323.3|329.27|323.27|0
1644862270000|2022-02-14 18:11:10|329.25|323.25|329.22|323.22|329.25|323.25|329.22|323.22|0
1644862280000|2022-02-14 18:11:20|329.21|323.21|329.22|323.22|329.22|323.22|329.21|323.21|0
1644862290000|2022-02-14 18:11:30|329.23|323.23|329.22|323.22|329.23|323.23|329.22|323.22|0
1644862300000|2022-02-14 18:11:40|329.11|323.11|329.11|323.11|329.11|323.11|329.11|323.11|0
1644862310000|2022-02-14 18:11:50|329.1|323.1|329.1|323.1|329.1|323.1|329.1|323.1|0
1644862320000|2022-02-14 18:12:00|329.09|323.09|328.92|322.92|329.11|323.11|328.92|322.92|0
1644862330000|2022-02-14 18:12:10|328.87|322.87|328.81|322.81|328.87|322.87|328.8|322.8|0
1644862340000|2022-02-14 18:12:20|328.79|322.79|328.79|322.79|328.79|322.79|328.78|322.78|0
1644862350000|2022-02-14 18:12:30|328.8|322.8|328.72|322.72|328.8|322.8|328.71|322.71|0
1644862360000|2022-02-14 18:12:40|328.71|322.71|328.73|322.73|328.73|322.73|328.71|322.71|0
1644862370000|2022-02-14 18:12:50|328.74|322.74|328.76|322.76|328.76|322.76|328.74|322.74|0
1644862380000|2022-02-14 18:13:00|328.79|322.79|328.79|322.79|328.79|322.79|328.79|322.79|0
1644862390000|2022-02-14 18:13:10|328.78|322.78|328.77|322.77|328.78|322.78|328.77|322.77|0
1644862400000|2022-02-14 18:13:20|328.76|322.76|328.77|322.77|328.77|322.77|328.76|322.76|0
1644862410000|2022-02-14 18:13:30|328.76|322.76|328.75|322.75|328.76|322.76|328.75|322.75|0
1644862420000|2022-02-14 18:13:40|328.76|322.76|328.75|322.75|328.76|322.76|328.75|322.75|0
1644862430000|2022-02-14 18:13:50|328.76|322.76|328.66|322.66|328.76|322.76|328.66|322.66|0
1644862440000|2022-02-14 18:14:00|328.67|322.67|328.66|322.66|328.67|322.67|328.66|322.66|0
1644862450000|2022-02-14 18:14:10|328.67|322.67|328.68|322.68|328.68|322.68|328.66|322.66|0
1644862460000|2022-02-14 18:14:20|328.67|322.67|328.6|322.6|328.67|322.67|328.6|322.6|0
1644862470000|2022-02-14 18:14:30|328.61|322.61|328.44|322.44|328.61|322.61|328.44|322.44|0
1644862480000|2022-02-14 18:14:40|328.45|322.45|328.49|322.49|328.49|322.49|328.45|322.45|0
1644862490000|2022-02-14 18:14:50|328.46|322.46|328.46|322.46|328.46|322.46|328.46|322.46|0
1644862500000|2022-02-14 18:15:00|328.43|322.43|328.44|322.44|328.45|322.45|328.43|322.43|0
1644862510000|2022-02-14 18:15:10|328.42|322.42|328.42|322.42|328.42|322.42|328.42|322.42|0
1644862520000|2022-02-14 18:15:20|328.41|322.41|328.4|322.4|328.42|322.42|328.39|322.39|0
1644862530000|2022-02-14 18:15:30|328.39|322.39|328.41|322.41|328.41|322.41|328.37|322.37|0
1644862540000|2022-02-14 18:15:40|328.44|322.44|328.44|322.44|328.44|322.44|328.44|322.44|0
1644862550000|2022-02-14 18:15:50|328.41|322.41|328.38|322.38|328.41|322.41|328.38|322.38|0
1644862570000|2022-02-14 18:16:10|328.42|322.42|328.43|322.43|328.43|322.43|328.41|322.41|0
1644862590000|2022-02-14 18:16:30|328.4|322.4|328.4|322.4|328.4|322.4|328.4|322.4|0
1644862610000|2022-02-14 18:16:50|328.41|322.41|328.42|322.42|328.42|322.42|328.41|322.41|0
1644862620000|2022-02-14 18:17:00|328.43|322.43|328.43|322.43|328.43|322.43|328.43|322.43|0
1644862650000|2022-02-14 18:17:30|328.41|322.41|328.41|322.41|328.41|322.41|328.41|322.41|0
1644862660000|2022-02-14 18:17:40|328.35|322.35|328.37|322.37|328.37|322.37|328.35|322.35|0
1644862670000|2022-02-14 18:17:50|328.38|322.38|328.33|322.33|328.38|322.38|328.33|322.33|0
1644862680000|2022-02-14 18:18:00|328.32|322.32|328.32|322.32|328.32|322.32|328.32|322.32|0
1644862690000|2022-02-14 18:18:10|328.25|322.25|328.25|322.25|328.25|322.25|328.24|322.24|0
1644862700000|2022-02-14 18:18:20|328.24|322.24|328.24|322.24|328.24|322.24|328.24|322.24|0
1644862710000|2022-02-14 18:18:30|328.25|322.25|328.25|322.25|328.25|322.25|328.25|322.25|0
1644862720000|2022-02-14 18:18:40|328.24|322.24|328.24|322.24|328.24|322.24|328.24|322.24|0
1644862730000|2022-02-14 18:18:50|328.25|322.25|328.39|322.39|328.39|322.39|328.24|322.24|0
1644862740000|2022-02-14 18:19:00|328.45|322.45|328.48|322.48|328.51|322.51|328.45|322.45|0
1644862750000|2022-02-14 18:19:10|328.49|322.49|328.55|322.55|328.56|322.56|328.49|322.49|0
1644862760000|2022-02-14 18:19:20|328.56|322.56|328.56|322.56|328.57|322.57|328.56|322.56|0
1644862770000|2022-02-14 18:19:30|328.55|322.55|328.56|322.56|328.56|322.56|328.55|322.55|0
1644862780000|2022-02-14 18:19:40|328.55|322.55|328.55|322.55|328.56|322.56|328.55|322.55|0
1644862800000|2022-02-14 18:20:00|328.52|322.52|328.58|322.58|328.58|322.58|328.52|322.52|0
1644862810000|2022-02-14 18:20:10|328.57|322.57|328.51|322.51|328.58|322.58|328.51|322.51|0
1644862820000|2022-02-14 18:20:20|328.48|322.48|328.41|322.41|328.48|322.48|328.41|322.41|0
1644862830000|2022-02-14 18:20:30|328.4|322.4|328.4|322.4|328.4|322.4|328.39|322.39|0
1644862840000|2022-02-14 18:20:40|328.41|322.41|328.4|322.4|328.41|322.41|328.4|322.4|0
1644862850000|2022-02-14 18:20:50|328.35|322.35|328.35|322.35|328.35|322.35|328.35|322.35|0
1644862860000|2022-02-14 18:21:00|328.34|322.34|328.3|322.3|328.35|322.35|328.3|322.3|0
1644862870000|2022-02-14 18:21:10|328.28|322.28|328.26|322.26|328.29|322.29|328.26|322.26|0
1644862880000|2022-02-14 18:21:20|328.29|322.29|328.31|322.31|328.31|322.31|328.29|322.29|0
1644862890000|2022-02-14 18:21:30|328.26|322.26|328.26|322.26|328.26|322.26|328.26|322.26|0
1644862900000|2022-02-14 18:21:40|328.22|322.22|328.23|322.23|328.23|322.23|328.22|322.22|0
1644862910000|2022-02-14 18:21:50|328.24|322.24|328.24|322.24|328.24|322.24|328.24|322.24|0
1644862920000|2022-02-14 18:22:00|328.22|322.22|328.24|322.24|328.24|322.24|328.22|322.22|0
1644862940000|2022-02-14 18:22:20|328.23|322.23|328.24|322.24|328.24|322.24|328.23|322.23|0
1644862960000|2022-02-14 18:22:40|328.18|322.18|328.14|322.14|328.18|322.18|328.14|322.14|0
1644862970000|2022-02-14 18:22:50|328.11|322.11|328.07|322.07|328.12|322.12|328.07|322.07|0
1644862980000|2022-02-14 18:23:00|328.04|322.04|327.87|321.87|328.04|322.04|327.87|321.87|0
1644862990000|2022-02-14 18:23:10|327.84|321.84|327.75|321.75|327.84|321.84|327.75|321.75|0
1644863000000|2022-02-14 18:23:20|327.69|321.69|327.55|321.55|327.71|321.71|327.55|321.55|0
1644863010000|2022-02-14 18:23:30|327.54|321.54|327.42|321.42|327.55|321.55|327.42|321.42|0
1644863020000|2022-02-14 18:23:40|327.4|321.4|327.41|321.41|327.41|321.41|327.4|321.4|0
1644863030000|2022-02-14 18:23:50|327.39|321.39|327.39|321.39|327.39|321.39|327.39|321.39|0
1644863040000|2022-02-14 18:24:00|327.38|321.38|327.36|321.36|327.38|321.38|327.36|321.36|0
1644863050000|2022-02-14 18:24:10|327.37|321.37|327.35|321.35|327.37|321.37|327.35|321.35|0
1644863060000|2022-02-14 18:24:20|327.36|321.36|327.36|321.36|327.36|321.36|327.36|321.36|0
1644863070000|2022-02-14 18:24:30|327.18|321.18|327.07|321.07|327.18|321.18|327.07|321.07|0
1644863080000|2022-02-14 18:24:40|327.06|321.06|327.09|321.09|327.09|321.09|327.06|321.06|0
1644863090000|2022-02-14 18:24:50|327.05|321.05|327.1|321.1|327.1|321.1|327.01|321.01|0
1644863100000|2022-02-14 18:25:00|327.08|321.08|326.97|320.97|327.08|321.08|326.95|320.95|0
1644863110000|2022-02-14 18:25:10|326.96|320.96|326.89|320.89|326.96|320.96|326.89|320.89|0
1644863120000|2022-02-14 18:25:20|326.9|320.9|326.99|320.99|326.99|320.99|326.9|320.9|0
1644863130000|2022-02-14 18:25:30|326.93|320.93|326.93|320.93|326.93|320.93|326.93|320.93|0
1644863140000|2022-02-14 18:25:40|326.88|320.88|326.87|320.87|326.88|320.88|326.8|320.8|0
1644863150000|2022-02-14 18:25:50|326.85|320.85|326.95|320.95|326.95|320.95|326.85|320.85|0
1644863160000|2022-02-14 18:26:00|326.94|320.94|326.91|320.91|326.94|320.94|326.91|320.91|0
1644863170000|2022-02-14 18:26:10|326.81|320.81|326.8|320.8|326.81|320.81|326.8|320.8|0
1644863180000|2022-02-14 18:26:20|326.81|320.81|326.91|320.91|326.94|320.94|326.81|320.81|0
1644863190000|2022-02-14 18:26:30|326.9|320.9|326.91|320.91|326.91|320.91|326.9|320.9|0
1644863200000|2022-02-14 18:26:40|326.9|320.9|326.94|320.94|326.94|320.94|326.9|320.9|0
1644863210000|2022-02-14 18:26:50|326.95|320.95|326.95|320.95|326.95|320.95|326.95|320.95|0
1644863220000|2022-02-14 18:27:00|326.91|320.91|326.89|320.89|326.91|320.91|326.89|320.89|0
1644863230000|2022-02-14 18:27:10|326.88|320.88|326.84|320.84|326.88|320.88|326.84|320.84|0
1644863240000|2022-02-14 18:27:20|326.82|320.82|326.77|320.77|326.82|320.82|326.77|320.77|0
1644863250000|2022-02-14 18:27:30|326.74|320.74|326.74|320.74|326.74|320.74|326.74|320.74|0
1644863260000|2022-02-14 18:27:40|326.93|320.93|326.98|320.98|326.99|320.99|326.93|320.93|0
1644863270000|2022-02-14 18:27:50|326.99|320.99|326.9|320.9|326.99|320.99|326.9|320.9|0
1644863280000|2022-02-14 18:28:00|326.88|320.88|326.88|320.88|326.9|320.9|326.88|320.88|0
1644863290000|2022-02-14 18:28:10|326.92|320.92|326.92|320.92|326.92|320.92|326.91|320.91|0
1644863300000|2022-02-14 18:28:20|326.91|320.91|326.9|320.9|326.91|320.91|326.9|320.9|0
1644863310000|2022-02-14 18:28:30|326.87|320.87|326.87|320.87|326.87|320.87|326.87|320.87|0
1644863320000|2022-02-14 18:28:40|326.83|320.83|326.93|320.93|326.95|320.95|326.82|320.82|0
1644863330000|2022-02-14 18:28:50|326.94|320.94|326.9|320.9|326.94|320.94|326.9|320.9|0
1644863340000|2022-02-14 18:29:00|326.91|320.91|326.96|320.96|326.96|320.96|326.91|320.91|0
1644863350000|2022-02-14 18:29:10|326.99|320.99|327.03|321.03|327.03|321.03|326.99|320.99|0
1644863360000|2022-02-14 18:29:20|327.01|321.01|327.03|321.03|327.03|321.03|327.01|321.01|0
1644863370000|2022-02-14 18:29:30|326.98|320.98|326.92|320.92|326.98|320.98|326.92|320.92|0
1644863380000|2022-02-14 18:29:40|326.93|320.93|326.9|320.9|326.93|320.93|326.9|320.9|0
1644863390000|2022-02-14 18:29:50|326.89|320.89|326.89|320.89|326.89|320.89|326.89|320.89|0
1644863400000|2022-02-14 18:30:00|326.9|320.9|326.91|320.91|326.91|320.91|326.89|320.89|0
1644863410000|2022-02-14 18:30:10|326.9|320.9|326.91|320.91|326.91|320.91|326.9|320.9|0
1644863420000|2022-02-14 18:30:20|326.9|320.9|326.71|320.71|326.91|320.91|326.71|320.71|0
1644863430000|2022-02-14 18:30:30|326.63|320.63|326.37|320.37|326.63|320.63|326.37|320.37|0
1644863440000|2022-02-14 18:30:40|326.4|320.4|326.4|320.4|326.41|320.41|326.4|320.4|0
1644863450000|2022-02-14 18:30:50|326.41|320.41|326.47|320.47|326.47|320.47|326.39|320.39|0
1644863460000|2022-02-14 18:31:00|326.5|320.5|326.52|320.52|326.52|320.52|326.49|320.49|0
1644863470000|2022-02-14 18:31:10|326.34|320.34|326.23|320.23|326.34|320.34|326.23|320.23|0
1644863480000|2022-02-14 18:31:20|326.22|320.22|326.22|320.22|326.22|320.22|326.22|320.22|0
1644863490000|2022-02-14 18:31:30|326.1|320.1|326.17|320.17|326.18|320.18|326.1|320.1|0
1644863500000|2022-02-14 18:31:40|326.16|320.16|326.07|320.07|326.16|320.16|326.07|320.07|0
1644863510000|2022-02-14 18:31:50|326.08|320.08|326.07|320.07|326.08|320.08|326.07|320.07|0
1644863520000|2022-02-14 18:32:00|326.06|320.06|325.83|319.83|326.06|320.06|325.83|319.83|0
1644863530000|2022-02-14 18:32:10|325.77|319.77|325.72|319.72|325.77|319.77|325.72|319.72|0
1644863540000|2022-02-14 18:32:20|325.73|319.73|325.72|319.72|325.78|319.78|325.72|319.72|0
1644863560000|2022-02-14 18:32:40|325.73|319.73|325.72|319.72|325.73|319.73|325.72|319.72|0
1644863570000|2022-02-14 18:32:50|325.69|319.69|325.7|319.7|325.7|319.7|325.69|319.69|0
1644863590000|2022-02-14 18:33:10|325.71|319.71|325.64|319.64|325.74|319.74|325.64|319.64|0
1644863600000|2022-02-14 18:33:20|325.59|319.59|325.56|319.56|325.6|319.6|325.56|319.56|0
1644863610000|2022-02-14 18:33:30|325.54|319.54|325.54|319.54|325.54|319.54|325.54|319.54|0
1644863620000|2022-02-14 18:33:40|325.55|319.55|325.58|319.58|325.58|319.58|325.52|319.52|0
1644863630000|2022-02-14 18:33:50|325.57|319.57|325.56|319.56|325.57|319.57|325.56|319.56|0
1644863640000|2022-02-14 18:34:00|325.72|319.72|325.62|319.62|325.72|319.72|325.62|319.62|0
1644863650000|2022-02-14 18:34:10|325.69|319.69|325.64|319.64|325.7|319.7|325.64|319.64|0
1644863660000|2022-02-14 18:34:20|325.61|319.61|325.58|319.58|325.61|319.61|325.58|319.58|0
1644863670000|2022-02-14 18:34:30|325.6|319.6|325.54|319.54|325.6|319.6|325.54|319.54|0
1644863680000|2022-02-14 18:34:40|325.51|319.51|325.51|319.51|325.51|319.51|325.51|319.51|0
1644863690000|2022-02-14 18:34:50|325.43|319.43|325.37|319.37|325.43|319.43|325.37|319.37|0
1644863700000|2022-02-14 18:35:00|325.38|319.38|325.37|319.37|325.38|319.38|325.37|319.37|0
1644863710000|2022-02-14 18:35:10|325.36|319.36|325.4|319.4|325.4|319.4|325.36|319.36|0
1644863720000|2022-02-14 18:35:20|325.43|319.43|325.4|319.4|325.43|319.43|325.4|319.4|0
1644863730000|2022-02-14 18:35:30|325.39|319.39|325.39|319.39|325.4|319.4|325.39|319.39|0
1644863740000|2022-02-14 18:35:40|325.35|319.35|325.38|319.38|325.38|319.38|325.35|319.35|0
1644863750000|2022-02-14 18:35:50|325.37|319.37|325.38|319.38|325.38|319.38|325.37|319.37|0
1644863770000|2022-02-14 18:36:10|325.37|319.37|325.38|319.38|325.39|319.39|325.37|319.37|0
1644863780000|2022-02-14 18:36:20|325.39|319.39|325.42|319.42|325.42|319.42|325.39|319.39|0
1644863790000|2022-02-14 18:36:30|325.38|319.38|325.46|319.46|325.46|319.46|325.38|319.38|0
1644863800000|2022-02-14 18:36:40|325.45|319.45|325.26|319.26|325.5|319.5|325.26|319.26|0
1644863810000|2022-02-14 18:36:50|325.23|319.23|325.22|319.22|325.23|319.23|325.22|319.22|0
1644863820000|2022-02-14 18:37:00|325.23|319.23|325.25|319.25|325.25|319.25|325.21|319.21|0
1644863830000|2022-02-14 18:37:10|325.24|319.24|325.22|319.22|325.24|319.24|325.22|319.22|0
1644863840000|2022-02-14 18:37:20|325.23|319.23|325.28|319.28|325.28|319.28|325.23|319.23|0
1644863870000|2022-02-14 18:37:50|325.33|319.33|325.31|319.31|325.35|319.35|325.31|319.31|0
1644863880000|2022-02-14 18:38:00|325.35|319.35|325.35|319.35|325.35|319.35|325.35|319.35|0
1644863890000|2022-02-14 18:38:10|325.36|319.36|325.38|319.38|325.38|319.38|325.36|319.36|0
1644863920000|2022-02-14 18:38:40|325.44|319.44|325.44|319.44|325.44|319.44|325.44|319.44|0
1644863930000|2022-02-14 18:38:50|325.43|319.43|325.44|319.44|325.45|319.45|325.42|319.42|0
1644863940000|2022-02-14 18:39:00|325.43|319.43|325.35|319.35|325.43|319.43|325.35|319.35|0
1644863950000|2022-02-14 18:39:10|325.31|319.31|325.29|319.29|325.35|319.35|325.29|319.29|0
1644863960000|2022-02-14 18:39:20|325.28|319.28|325.24|319.24|325.28|319.28|325.24|319.24|0
1644863980000|2022-02-14 18:39:40|325.21|319.21|325.21|319.21|325.21|319.21|325.21|319.21|0
1644863990000|2022-02-14 18:39:50|325.24|319.24|325.24|319.24|325.24|319.24|325.24|319.24|0
1644864010000|2022-02-14 18:40:10|325.25|319.25|325.21|319.21|325.25|319.25|325.21|319.21|0
1644864020000|2022-02-14 18:40:20|325.2|319.2|325.21|319.21|325.21|319.21|325.2|319.2|0
1644864030000|2022-02-14 18:40:30|325.2|319.2|325.21|319.21|325.21|319.21|325.2|319.2|0
1644864040000|2022-02-14 18:40:40|325.16|319.16|325.19|319.19|325.2|319.2|325.16|319.16|0
1644864060000|2022-02-14 18:41:00|325.09|319.09|325.09|319.09|325.09|319.09|325.09|319.09|0
1644864070000|2022-02-14 18:41:10|325.1|319.1|325.09|319.09|325.1|319.1|325.09|319.09|0
1644864080000|2022-02-14 18:41:20|325.1|319.1|325.1|319.1|325.1|319.1|325.1|319.1|0
1644864090000|2022-02-14 18:41:30|325.19|319.19|325.19|319.19|325.19|319.19|325.19|319.19|0
1644864100000|2022-02-14 18:41:40|325.24|319.24|325.25|319.25|325.25|319.25|325.24|319.24|0
1644864110000|2022-02-14 18:41:50|325.24|319.24|325.24|319.24|325.24|319.24|325.24|319.24|0
1644864120000|2022-02-14 18:42:00|325.25|319.25|325.38|319.38|325.38|319.38|325.25|319.25|0
1644864130000|2022-02-14 18:42:10|325.4|319.4|325.45|319.45|325.45|319.45|325.4|319.4|0
1644864140000|2022-02-14 18:42:20|325.49|319.49|325.5|319.5|325.5|319.5|325.49|319.49|0
1644864170000|2022-02-14 18:42:50|325.51|319.51|325.51|319.51|325.51|319.51|325.51|319.51|0
1644864180000|2022-02-14 18:43:00|325.5|319.5|325.49|319.49|325.5|319.5|325.49|319.49|0
1644864190000|2022-02-14 18:43:10|325.46|319.46|325.42|319.42|325.46|319.46|325.42|319.42|0
1644864200000|2022-02-14 18:43:20|325.41|319.41|325.38|319.38|325.41|319.41|325.38|319.38|0
1644864210000|2022-02-14 18:43:30|325.18|319.18|325.19|319.19|325.19|319.19|325.17|319.17|0
1644864220000|2022-02-14 18:43:40|325.23|319.23|325.23|319.23|325.23|319.23|325.22|319.22|0
1644864230000|2022-02-14 18:43:50|325.22|319.22|325.22|319.22|325.22|319.22|325.22|319.22|0
1644864240000|2022-02-14 18:44:00|325.15|319.15|325.14|319.14|325.15|319.15|325.14|319.14|0
1644864250000|2022-02-14 18:44:10|325.17|319.17|325.18|319.18|325.18|319.18|325.17|319.17|0
1644864260000|2022-02-14 18:44:20|325.17|319.17|325.17|319.17|325.17|319.17|325.17|319.17|0
1644864270000|2022-02-14 18:44:30|325.18|319.18|325.18|319.18|325.25|319.25|325.18|319.18|0
1644864300000|2022-02-14 18:45:00|325.14|319.14|325.14|319.14|325.14|319.14|325.13|319.13|0
1644864310000|2022-02-14 18:45:10|325.15|319.15|325.15|319.15|325.15|319.15|325.14|319.14|0
1644864320000|2022-02-14 18:45:20|325.16|319.16|325.14|319.14|325.16|319.16|325.14|319.14|0
1644864330000|2022-02-14 18:45:30|325.15|319.15|325.15|319.15|325.15|319.15|325.15|319.15|0
1644864340000|2022-02-14 18:45:40|325.13|319.13|325.12|319.12|325.13|319.13|325.12|319.12|0
1644864350000|2022-02-14 18:45:50|325.11|319.11|325.11|319.11|325.12|319.12|325.11|319.11|0
1644864360000|2022-02-14 18:46:00|325.12|319.12|325.12|319.12|325.12|319.12|325.12|319.12|0
1644864380000|2022-02-14 18:46:20|325.14|319.14|325.19|319.19|325.19|319.19|325.14|319.14|0
1644864390000|2022-02-14 18:46:30|325.21|319.21|325.2|319.2|325.21|319.21|325.2|319.2|0
1644864400000|2022-02-14 18:46:40|325.38|319.38|325.38|319.38|325.38|319.38|325.38|319.38|0
1644864410000|2022-02-14 18:46:50|325.37|319.37|325.45|319.45|325.45|319.45|325.37|319.37|0
1644864420000|2022-02-14 18:47:00|325.46|319.46|325.51|319.51|325.52|319.52|325.46|319.46|0
1644864430000|2022-02-14 18:47:10|325.52|319.52|325.52|319.52|325.52|319.52|325.52|319.52|0
1644864440000|2022-02-14 18:47:20|325.51|319.51|325.51|319.51|325.52|319.52|325.51|319.51|0
1644864450000|2022-02-14 18:47:30|325.48|319.48|325.53|319.53|325.53|319.53|325.48|319.48|0
1644864460000|2022-02-14 18:47:40|325.54|319.54|325.54|319.54|325.54|319.54|325.54|319.54|0
1644864470000|2022-02-14 18:47:50|325.52|319.52|325.53|319.53|325.53|319.53|325.52|319.52|0
1644864480000|2022-02-14 18:48:00|325.58|319.58|325.58|319.58|325.58|319.58|325.58|319.58|0
1644864490000|2022-02-14 18:48:10|325.67|319.67|325.72|319.72|325.72|319.72|325.67|319.67|0
1644864500000|2022-02-14 18:48:20|325.71|319.71|325.72|319.72|325.72|319.72|325.68|319.68|0
1644864510000|2022-02-14 18:48:30|325.67|319.67|325.7|319.7|325.7|319.7|325.67|319.67|0
1644864520000|2022-02-14 18:48:40|325.69|319.69|325.69|319.69|325.69|319.69|325.69|319.69|0
1644864530000|2022-02-14 18:48:50|325.68|319.68|325.49|319.49|325.68|319.68|325.49|319.49|0
1644864540000|2022-02-14 18:49:00|325.5|319.5|325.36|319.36|325.5|319.5|325.36|319.36|0
1644864550000|2022-02-14 18:49:10|325.34|319.34|325.32|319.32|325.34|319.34|325.32|319.32|0
1644864560000|2022-02-14 18:49:20|325.35|319.35|325.31|319.31|325.35|319.35|325.31|319.31|0
1644864570000|2022-02-14 18:49:30|325.3|319.3|325.08|319.08|325.3|319.3|325.08|319.08|0
1644864580000|2022-02-14 18:49:40|325.07|319.07|325.08|319.08|325.08|319.08|325.07|319.07|0
1644864590000|2022-02-14 18:49:50|325.03|319.03|325.03|319.03|325.03|319.03|325.03|319.03|0
1644864600000|2022-02-14 18:50:00|325.02|319.02|324.97|318.97|325.02|319.02|324.97|318.97|0
1644864610000|2022-02-14 18:50:10|324.99|318.99|324.98|318.98|324.99|318.99|324.98|318.98|0
1644864620000|2022-02-14 18:50:20|324.91|318.91|324.91|318.91|324.92|318.92|324.86|318.86|0
1644864630000|2022-02-14 18:50:30|324.84|318.84|324.83|318.83|324.85|318.85|324.79|318.79|0
1644864640000|2022-02-14 18:50:40|324.82|318.82|324.82|318.82|324.83|318.83|324.81|318.81|0
1644864650000|2022-02-14 18:50:50|324.78|318.78|324.71|318.71|324.78|318.78|324.71|318.71|0
1644864670000|2022-02-14 18:51:10|324.02|318.02|324.03|318.03|324.03|318.03|324.02|318.02|0
1644864680000|2022-02-14 18:51:20|324.02|318.02|324|318|324.02|318.02|324|318|0
1644864690000|2022-02-14 18:51:30|323.99|317.99|323.89|317.89|323.99|317.99|323.89|317.89|0
1644864700000|2022-02-14 18:51:40|323.91|317.91|324.01|318.01|324.01|318.01|323.91|317.91|0
1644864720000|2022-02-14 18:52:00|323.93|317.93|323.93|317.93|323.93|317.93|323.93|317.93|0
1644864730000|2022-02-14 18:52:10|323.94|317.94|324.12|318.12|324.12|318.12|323.94|317.94|0
1644864740000|2022-02-14 18:52:20|324.11|318.11|323.86|317.86|324.11|318.11|323.86|317.86|0
1644864750000|2022-02-14 18:52:30|323.88|317.88|323.92|317.92|323.93|317.93|323.88|317.88|0
1644864760000|2022-02-14 18:52:40|323.94|317.94|323.81|317.81|323.94|317.94|323.81|317.81|0
1644864770000|2022-02-14 18:52:50|323.82|317.82|323.85|317.85|323.85|317.85|323.82|317.82|0
1644864780000|2022-02-14 18:53:00|323.82|317.82|323.72|317.72|323.83|317.83|323.72|317.72|0
1644864790000|2022-02-14 18:53:10|323.7|317.7|323.71|317.71|323.71|317.71|323.7|317.7|0
1644864800000|2022-02-14 18:53:20|323.7|317.7|323.7|317.7|323.78|317.78|323.7|317.7|0
1644864810000|2022-02-14 18:53:30|323.69|317.69|323.71|317.71|323.72|317.72|323.68|317.68|0
1644864820000|2022-02-14 18:53:40|323.69|317.69|323.63|317.63|323.69|317.69|323.63|317.63|0
1644864830000|2022-02-14 18:53:50|323.64|317.64|323.63|317.63|323.64|317.64|323.63|317.63|0
1644864840000|2022-02-14 18:54:00|323.64|317.64|323.65|317.65|323.65|317.65|323.62|317.62|0
1644864850000|2022-02-14 18:54:10|323.64|317.64|323.58|317.58|323.64|317.64|323.58|317.58|0
1644864860000|2022-02-14 18:54:20|323.59|317.59|323.48|317.48|323.59|317.59|323.47|317.47|0
1644864870000|2022-02-14 18:54:30|323.44|317.44|323.37|317.37|323.45|317.45|323.37|317.37|0
1644864880000|2022-02-14 18:54:40|323.36|317.36|323.3|317.3|323.36|317.36|323.3|317.3|0
1644864890000|2022-02-14 18:54:50|323.29|317.29|323.33|317.33|323.33|317.33|323.29|317.29|0
1644864900000|2022-02-14 18:55:00|323.32|317.32|323.24|317.24|323.33|317.33|323.24|317.24|0
1644864910000|2022-02-14 18:55:10|323.25|317.25|323.26|317.26|323.27|317.27|323.21|317.21|0
1644864920000|2022-02-14 18:55:20|323.25|317.25|323.36|317.36|323.36|317.36|323.25|317.25|0
1644864930000|2022-02-14 18:55:30|323.35|317.35|323.4|317.4|323.4|317.4|323.35|317.35|0
1644864940000|2022-02-14 18:55:40|323.39|317.39|323.39|317.39|323.39|317.39|323.38|317.38|0
1644864950000|2022-02-14 18:55:50|323.36|317.36|323.3|317.3|323.36|317.36|323.3|317.3|0
1644864960000|2022-02-14 18:56:00|323.26|317.26|322.98|316.98|323.26|317.26|322.93|316.93|0
1644864970000|2022-02-14 18:56:10|322.99|316.99|322.92|316.92|322.99|316.99|322.92|316.92|0
1644864980000|2022-02-14 18:56:20|322.97|316.97|322.95|316.95|322.97|316.97|322.95|316.95|0
1644864990000|2022-02-14 18:56:30|322.92|316.92|322.86|316.86|322.94|316.94|322.86|316.86|0
1644865000000|2022-02-14 18:56:40|322.87|316.87|322.89|316.89|322.89|316.89|322.87|316.87|0
1644865010000|2022-02-14 18:56:50|322.9|316.9|322.9|316.9|322.9|316.9|322.9|316.9|0
1644865020000|2022-02-14 18:57:00|322.91|316.91|322.92|316.92|322.92|316.92|322.9|316.9|0
1644865030000|2022-02-14 18:57:10|322.97|316.97|322.97|316.97|322.97|316.97|322.94|316.94|0
1644865040000|2022-02-14 18:57:20|323|317|323.06|317.06|323.06|317.06|323|317|0
1644865050000|2022-02-14 18:57:30|323.12|317.12|323.31|317.31|323.31|317.31|323.11|317.11|0
1644865060000|2022-02-14 18:57:40|323.32|317.32|323.46|317.46|323.46|317.46|323.32|317.32|0
1644865070000|2022-02-14 18:57:50|323.47|317.47|323.63|317.63|323.64|317.64|323.46|317.46|0
1644865080000|2022-02-14 18:58:00|323.62|317.62|323.63|317.63|323.63|317.63|323.61|317.61|0
1644865090000|2022-02-14 18:58:10|323.64|317.64|323.76|317.76|323.76|317.76|323.64|317.64|0
1644865100000|2022-02-14 18:58:20|323.75|317.75|323.63|317.63|323.75|317.75|323.63|317.63|0
1644865110000|2022-02-14 18:58:30|323.62|317.62|323.62|317.62|323.62|317.62|323.61|317.61|0
1644865120000|2022-02-14 18:58:40|323.61|317.61|323.62|317.62|323.66|317.66|323.61|317.61|0
1644865130000|2022-02-14 18:58:50|323.6|317.6|323.6|317.6|323.6|317.6|323.59|317.59|0
1644865140000|2022-02-14 18:59:00|323.58|317.58|323.52|317.52|323.58|317.58|323.52|317.52|0
1644865150000|2022-02-14 18:59:10|323.53|317.53|323.4|317.4|323.53|317.53|323.37|317.37|0
1644865160000|2022-02-14 18:59:20|323.39|317.39|323.4|317.4|323.4|317.4|323.39|317.39|0
1644865170000|2022-02-14 18:59:30|323.38|317.38|323.38|317.38|323.38|317.38|323.37|317.37|0
1644865180000|2022-02-14 18:59:40|323.48|317.48|323.51|317.51|323.51|317.51|323.47|317.47|0
1644865190000|2022-02-14 18:59:50|323.47|317.47|323.43|317.43|323.48|317.48|323.42|317.42|0
1644865200000|2022-02-14 19:00:00|323.41|317.41|323.37|317.37|323.41|317.41|323.36|317.36|0
1644865210000|2022-02-14 19:00:10|323.38|317.38|323.38|317.38|323.39|317.39|323.38|317.38|0
1644865220000|2022-02-14 19:00:20|323.37|317.37|323.5|317.5|323.51|317.51|323.37|317.37|0
1644865230000|2022-02-14 19:00:30|323.51|317.51|323.7|317.7|323.7|317.7|323.51|317.51|0
1644865240000|2022-02-14 19:00:40|323.67|317.67|323.69|317.69|323.69|317.69|323.66|317.66|0
1644865250000|2022-02-14 19:00:50|323.66|317.66|323.65|317.65|323.66|317.66|323.65|317.65|0
1644865260000|2022-02-14 19:01:00|323.64|317.64|323.66|317.66|323.67|317.67|323.64|317.64|0
1644865270000|2022-02-14 19:01:10|323.65|317.65|323.55|317.55|323.66|317.66|323.55|317.55|0
1644865280000|2022-02-14 19:01:20|323.56|317.56|323.57|317.57|323.57|317.57|323.54|317.54|0
1644865290000|2022-02-14 19:01:30|323.55|317.55|323.43|317.43|323.55|317.55|323.43|317.43|0
1644865300000|2022-02-14 19:01:40|323.41|317.41|323.35|317.35|323.41|317.41|323.35|317.35|0
1644865310000|2022-02-14 19:01:50|323.36|317.36|323.38|317.38|323.38|317.38|323.36|317.36|0
1644865320000|2022-02-14 19:02:00|323.37|317.37|323.41|317.41|323.41|317.41|323.36|317.36|0
1644865330000|2022-02-14 19:02:10|323.46|317.46|323.45|317.45|323.48|317.48|323.45|317.45|0
1644865340000|2022-02-14 19:02:20|323.44|317.44|323.44|317.44|323.44|317.44|323.43|317.43|0
1644865350000|2022-02-14 19:02:30|323.41|317.41|323.43|317.43|323.43|317.43|323.41|317.41|0
1644865360000|2022-02-14 19:02:40|323.49|317.49|323.49|317.49|323.51|317.51|323.47|317.47|0
1644865370000|2022-02-14 19:02:50|323.48|317.48|323.49|317.49|323.49|317.49|323.46|317.46|0
1644865380000|2022-02-14 19:03:00|323.51|317.51|323.41|317.41|323.51|317.51|323.4|317.4|0
1644865390000|2022-02-14 19:03:10|323.4|317.4|323.31|317.31|323.4|317.4|323.31|317.31|0
1644865400000|2022-02-14 19:03:20|323.32|317.32|323.25|317.25|323.32|317.32|323.25|317.25|0
1644865410000|2022-02-14 19:03:30|323.26|317.26|323.26|317.26|323.26|317.26|323.25|317.25|0
1644865420000|2022-02-14 19:03:40|323.25|317.25|323.29|317.29|323.29|317.29|323.25|317.25|0
1644865430000|2022-02-14 19:03:50|323.3|317.3|323.36|317.36|323.37|317.37|323.3|317.3|0
1644865440000|2022-02-14 19:04:00|323.35|317.35|323.43|317.43|323.43|317.43|323.35|317.35|0
1644865450000|2022-02-14 19:04:10|323.42|317.42|323.42|317.42|323.42|317.42|323.42|317.42|0
1644865460000|2022-02-14 19:04:20|323.43|317.43|323.42|317.42|323.43|317.43|323.42|317.42|0
1644865470000|2022-02-14 19:04:30|323.43|317.43|323.42|317.42|323.43|317.43|323.42|317.42|0
1644865480000|2022-02-14 19:04:40|323.39|317.39|323.42|317.42|323.43|317.43|323.39|317.39|0
1644865490000|2022-02-14 19:04:50|323.41|317.41|323.41|317.41|323.41|317.41|323.41|317.41|0
1644865500000|2022-02-14 19:05:00|323.42|317.42|323.37|317.37|323.42|317.42|323.37|317.37|0
1644865510000|2022-02-14 19:05:10|323.38|317.38|323.38|317.38|323.38|317.38|323.37|317.37|0
1644865520000|2022-02-14 19:05:20|323.39|317.39|323.46|317.46|323.46|317.46|323.39|317.39|0
1644865530000|2022-02-14 19:05:30|323.47|317.47|323.45|317.45|323.47|317.47|323.45|317.45|0
1644865540000|2022-02-14 19:05:40|323.44|317.44|323.33|317.33|323.45|317.45|323.33|317.33|0
1644865550000|2022-02-14 19:05:50|323.34|317.34|323.33|317.33|323.35|317.35|323.33|317.33|0
1644865560000|2022-02-14 19:06:00|323.34|317.34|323.32|317.32|323.34|317.34|323.32|317.32|0
1644865570000|2022-02-14 19:06:10|323.31|317.31|323.09|317.09|323.34|317.34|323.09|317.09|0
1644865580000|2022-02-14 19:06:20|323.08|317.08|322.98|316.98|323.08|317.08|322.98|316.98|0
1644865590000|2022-02-14 19:06:30|322.95|316.95|322.85|316.85|322.95|316.95|322.85|316.85|0
1644865600000|2022-02-14 19:06:40|322.81|316.81|322.78|316.78|322.81|316.81|322.77|316.77|0
1644865610000|2022-02-14 19:06:50|322.77|316.77|322.74|316.74|322.77|316.77|322.73|316.73|0
1644865620000|2022-02-14 19:07:00|322.76|316.76|322.76|316.76|322.79|316.79|322.76|316.76|0
1644865630000|2022-02-14 19:07:10|322.75|316.75|322.75|316.75|322.76|316.76|322.7|316.7|0
1644865640000|2022-02-14 19:07:20|322.65|316.65|322.68|316.68|322.68|316.68|322.65|316.65|0
1644865650000|2022-02-14 19:07:30|322.69|316.69|322.66|316.66|322.7|316.7|322.66|316.66|0
1644865660000|2022-02-14 19:07:40|322.67|316.67|322.67|316.67|322.67|316.67|322.66|316.66|0
1644865670000|2022-02-14 19:07:50|322.68|316.68|322.75|316.75|322.76|316.76|322.68|316.68|0
1644865680000|2022-02-14 19:08:00|322.76|316.76|322.75|316.75|322.77|316.77|322.75|316.75|0
1644865690000|2022-02-14 19:08:10|322.76|316.76|322.79|316.79|322.79|316.79|322.75|316.75|0
1644865700000|2022-02-14 19:08:20|322.81|316.81|322.84|316.84|322.84|316.84|322.81|316.81|0
1644865710000|2022-02-14 19:08:30|322.79|316.79|322.8|316.8|322.8|316.8|322.78|316.78|0
1644865720000|2022-02-14 19:08:40|322.79|316.79|322.78|316.78|322.79|316.79|322.78|316.78|0
1644865730000|2022-02-14 19:08:50|322.77|316.77|322.93|316.93|322.93|316.93|322.77|316.77|0
1644865740000|2022-02-14 19:09:00|322.9|316.9|323.01|317.01|323.07|317.07|322.9|316.9|0
1644865750000|2022-02-14 19:09:10|323.02|317.02|323.11|317.11|323.11|317.11|323.01|317.01|0
1644865760000|2022-02-14 19:09:20|323.14|317.14|323.12|317.12|323.18|317.18|323.12|317.12|0
1644865770000|2022-02-14 19:09:30|323.08|317.08|323.06|317.06|323.09|317.09|323.05|317.05|0
1644865780000|2022-02-14 19:09:40|323.05|317.05|323.05|317.05|323.05|317.05|323.05|317.05|0
1644865790000|2022-02-14 19:09:50|323.06|317.06|322.98|316.98|323.06|317.06|322.97|316.97|0
1644865800000|2022-02-14 19:10:00|322.97|316.97|322.89|316.89|322.97|316.97|322.89|316.89|0
1644865810000|2022-02-14 19:10:10|322.85|316.85|322.83|316.83|322.86|316.86|322.83|316.83|0
1644865820000|2022-02-14 19:10:20|322.82|316.82|322.81|316.81|322.83|316.83|322.8|316.8|0
1644865830000|2022-02-14 19:10:30|322.73|316.73|322.73|316.73|322.74|316.74|322.73|316.73|0
1644865840000|2022-02-14 19:10:40|322.72|316.72|322.72|316.72|322.73|316.73|322.71|316.71|0
1644865850000|2022-02-14 19:10:50|322.7|316.7|322.72|316.72|322.73|316.73|322.7|316.7|0
1644865860000|2022-02-14 19:11:00|322.73|316.73|322.76|316.76|322.76|316.76|322.73|316.73|0
1644865870000|2022-02-14 19:11:10|322.79|316.79|322.77|316.77|322.79|316.79|322.77|316.77|0
1644865880000|2022-02-14 19:11:20|322.79|316.79|322.57|316.57|322.79|316.79|322.57|316.57|0
1644865890000|2022-02-14 19:11:30|322.56|316.56|322.52|316.52|322.56|316.56|322.51|316.51|0
1644865900000|2022-02-14 19:11:40|322.53|316.53|322.53|316.53|322.53|316.53|322.52|316.52|0
1644865910000|2022-02-14 19:11:50|322.52|316.52|322.43|316.43|322.53|316.53|322.43|316.43|0
1644865920000|2022-02-14 19:12:00|322.44|316.44|322.53|316.53|322.53|316.53|322.44|316.44|0
1644865930000|2022-02-14 19:12:10|322.54|316.54|322.55|316.55|322.55|316.55|322.53|316.53|0
1644865940000|2022-02-14 19:12:20|322.54|316.54|322.53|316.53|322.54|316.54|322.53|316.53|0
1644865950000|2022-02-14 19:12:30|322.55|316.55|322.56|316.56|322.56|316.56|322.55|316.55|0
1644865960000|2022-02-14 19:12:40|322.55|316.55|322.57|316.57|322.58|316.58|322.55|316.55|0
1644865970000|2022-02-14 19:12:50|322.58|316.58|322.56|316.56|322.58|316.58|322.54|316.54|0
1644865980000|2022-02-14 19:13:00|322.63|316.63|322.45|316.45|322.63|316.63|322.41|316.41|0
1644865990000|2022-02-14 19:13:10|322.46|316.46|322.53|316.53|322.54|316.54|322.46|316.46|0
1644866000000|2022-02-14 19:13:20|322.6|316.6|322.58|316.58|322.62|316.62|322.58|316.58|0
1644866010000|2022-02-14 19:13:30|322.53|316.53|322.53|316.53|322.57|316.57|322.52|316.52|0
1644866030000|2022-02-14 19:13:50|322.52|316.52|322.52|316.52|322.53|316.53|322.52|316.52|0
1644866040000|2022-02-14 19:14:00|322.51|316.51|322.49|316.49|322.51|316.51|322.48|316.48|0
1644866050000|2022-02-14 19:14:10|322.52|316.52|322.47|316.47|322.55|316.55|322.46|316.46|0
1644866060000|2022-02-14 19:14:20|322.5|316.5|322.47|316.47|322.5|316.5|322.46|316.46|0
1644866070000|2022-02-14 19:14:30|322.48|316.48|322.43|316.43|322.49|316.49|322.43|316.43|0
1644866080000|2022-02-14 19:14:40|322.44|316.44|322.45|316.45|322.45|316.45|322.44|316.44|0
1644866090000|2022-02-14 19:14:50|322.44|316.44|322.43|316.43|322.44|316.44|322.43|316.43|0
1644866100000|2022-02-14 19:15:00|322.42|316.42|322.42|316.42|322.42|316.42|322.4|316.4|0
1644866110000|2022-02-14 19:15:10|322.46|316.46|322.44|316.44|322.46|316.46|322.44|316.44|0
1644866120000|2022-02-14 19:15:20|322.22|316.22|322.14|316.14|322.22|316.22|322.14|316.14|0
1644866130000|2022-02-14 19:15:30|322.16|316.16|322.09|316.09|322.16|316.16|322.08|316.08|0
1644866140000|2022-02-14 19:15:40|322.07|316.07|321.9|315.9|322.07|316.07|321.9|315.9|0
1644866150000|2022-02-14 19:15:50|321.86|315.86|321.88|315.88|321.88|315.88|321.86|315.86|0
1644866160000|2022-02-14 19:16:00|321.87|315.87|321.83|315.83|321.87|315.87|321.83|315.83|0
1644866170000|2022-02-14 19:16:10|321.77|315.77|321.77|315.77|321.78|315.78|321.77|315.77|0
1644866180000|2022-02-14 19:16:20|321.76|315.76|321.71|315.71|321.76|315.76|321.71|315.71|0
1644866190000|2022-02-14 19:16:30|321.75|315.75|321.75|315.75|321.75|315.75|321.75|315.75|0
1644866200000|2022-02-14 19:16:40|321.74|315.74|321.75|315.75|321.75|315.75|321.74|315.74|0
1644866210000|2022-02-14 19:16:50|321.78|315.78|321.8|315.8|321.8|315.8|321.78|315.78|0
1644866220000|2022-02-14 19:17:00|321.85|315.85|321.86|315.86|321.86|315.86|321.84|315.84|0
1644866230000|2022-02-14 19:17:10|321.8|315.8|321.85|315.85|321.85|315.85|321.8|315.8|0
1644866240000|2022-02-14 19:17:20|321.86|315.86|321.88|315.88|321.88|315.88|321.86|315.86|0
1644866250000|2022-02-14 19:17:30|321.89|315.89|321.9|315.9|321.9|315.9|321.89|315.89|0
1644866260000|2022-02-14 19:17:40|321.89|315.89|321.91|315.91|321.91|315.91|321.89|315.89|0
1644866270000|2022-02-14 19:17:50|321.9|315.9|321.89|315.89|321.91|315.91|321.89|315.89|0
1644866280000|2022-02-14 19:18:00|321.97|315.97|321.94|315.94|321.97|315.97|321.94|315.94|0
1644866290000|2022-02-14 19:18:10|321.93|315.93|321.94|315.94|321.94|315.94|321.93|315.93|0
1644866300000|2022-02-14 19:18:20|321.93|315.93|321.79|315.79|321.93|315.93|321.79|315.79|0
1644866310000|2022-02-14 19:18:30|321.71|315.71|321.69|315.69|321.71|315.71|321.69|315.69|0
1644866320000|2022-02-14 19:18:40|321.72|315.72|321.77|315.77|321.77|315.77|321.72|315.72|0
1644866330000|2022-02-14 19:18:50|321.79|315.79|321.81|315.81|321.81|315.81|321.79|315.79|0
1644866340000|2022-02-14 19:19:00|321.8|315.8|321.82|315.82|321.82|315.82|321.77|315.77|0
1644866350000|2022-02-14 19:19:10|321.81|315.81|321.83|315.83|321.83|315.83|321.81|315.81|0
1644866360000|2022-02-14 19:19:20|321.82|315.82|321.83|315.83|321.83|315.83|321.82|315.82|0
1644866370000|2022-02-14 19:19:30|321.84|315.84|321.84|315.84|321.84|315.84|321.83|315.83|0
1644866380000|2022-02-14 19:19:40|321.83|315.83|321.81|315.81|321.83|315.83|321.8|315.8|0
1644866390000|2022-02-14 19:19:50|321.83|315.83|321.83|315.83|321.84|315.84|321.83|315.83|0
1644866400000|2022-02-14 19:20:00|321.84|315.84|321.98|315.98|321.99|315.99|321.84|315.84|0
1644866410000|2022-02-14 19:20:10|321.97|315.97|322|316|322.02|316.02|321.97|315.97|0
1644866420000|2022-02-14 19:20:20|321.99|315.99|322.02|316.02|322.02|316.02|321.99|315.99|0
1644866430000|2022-02-14 19:20:30|322.03|316.03|322.06|316.06|322.06|316.06|322.03|316.03|0
1644866440000|2022-02-14 19:20:40|322.51|316.51|322.67|316.67|322.7|316.7|322.51|316.51|0
1644866450000|2022-02-14 19:20:50|322.68|316.68|322.7|316.7|322.71|316.71|322.68|316.68|0
1644866460000|2022-02-14 19:21:00|322.67|316.67|322.72|316.72|322.73|316.73|322.67|316.67|0
1644866470000|2022-02-14 19:21:10|322.75|316.75|322.83|316.83|322.84|316.84|322.75|316.75|0
1644866480000|2022-02-14 19:21:20|322.84|316.84|322.83|316.83|322.84|316.84|322.83|316.83|0
1644866490000|2022-02-14 19:21:30|322.84|316.84|322.82|316.82|322.84|316.84|322.82|316.82|0
1644866500000|2022-02-14 19:21:40|322.8|316.8|322.8|316.8|322.8|316.8|322.8|316.8|0
1644866510000|2022-02-14 19:21:50|322.81|316.81|322.85|316.85|322.86|316.86|322.8|316.8|0
1644866520000|2022-02-14 19:22:00|322.87|316.87|322.85|316.85|322.87|316.87|322.85|316.85|0
1644866530000|2022-02-14 19:22:10|322.84|316.84|322.84|316.84|322.85|316.85|322.84|316.84|0
1644866540000|2022-02-14 19:22:20|322.85|316.85|322.84|316.84|322.85|316.85|322.83|316.83|0
1644866550000|2022-02-14 19:22:30|322.83|316.83|322.83|316.83|322.83|316.83|322.83|316.83|0
1644866560000|2022-02-14 19:22:40|322.84|316.84|322.84|316.84|322.85|316.85|322.84|316.84|0
1644866570000|2022-02-14 19:22:50|322.86|316.86|322.9|316.9|322.9|316.9|322.86|316.86|0
1644866580000|2022-02-14 19:23:00|322.89|316.89|322.93|316.93|322.93|316.93|322.88|316.88|0
1644866590000|2022-02-14 19:23:10|322.95|316.95|322.97|316.97|322.97|316.97|322.95|316.95|0
1644866600000|2022-02-14 19:23:20|322.96|316.96|322.91|316.91|322.96|316.96|322.9|316.9|0
1644866610000|2022-02-14 19:23:30|322.9|316.9|322.9|316.9|322.9|316.9|322.89|316.89|0
1644866620000|2022-02-14 19:23:40|322.89|316.89|322.97|316.97|322.97|316.97|322.89|316.89|0
1644866630000|2022-02-14 19:23:50|322.93|316.93|322.94|316.94|322.94|316.94|322.91|316.91|0
1644866640000|2022-02-14 19:24:00|322.95|316.95|323.07|317.07|323.13|317.13|322.94|316.94|0
1644866650000|2022-02-14 19:24:10|323.06|317.06|323.25|317.25|323.25|317.25|323.06|317.06|0
1644866660000|2022-02-14 19:24:20|323.23|317.23|323.22|317.22|323.23|317.23|323.22|317.22|0
1644866670000|2022-02-14 19:24:30|323.18|317.18|323.18|317.18|323.18|317.18|323.17|317.17|0
1644866680000|2022-02-14 19:24:40|323.15|317.15|323.16|317.16|323.16|317.16|323.14|317.14|0
1644866690000|2022-02-14 19:24:50|323.17|317.17|323.18|317.18|323.18|317.18|323.13|317.13|0
1644866700000|2022-02-14 19:25:00|323.19|317.19|323.18|317.18|323.19|317.19|323.16|317.16|0
1644866710000|2022-02-14 19:25:10|323.14|317.14|323.15|317.15|323.16|317.16|323.14|317.14|0
1644866720000|2022-02-14 19:25:20|323.16|317.16|323.1|317.1|323.16|317.16|323.1|317.1|0
1644866730000|2022-02-14 19:25:30|323.09|317.09|323.09|317.09|323.09|317.09|323.06|317.06|0
1644866740000|2022-02-14 19:25:40|323.08|317.08|323.06|317.06|323.09|317.09|323.06|317.06|0
1644866750000|2022-02-14 19:25:50|323.07|317.07|323.07|317.07|323.07|317.07|323.07|317.07|0
1644866760000|2022-02-14 19:26:00|323.08|317.08|323.07|317.07|323.08|317.08|323.07|317.07|0
1644866770000|2022-02-14 19:26:10|323.08|317.08|323.08|317.08|323.09|317.09|323.08|317.08|0
1644866780000|2022-02-14 19:26:20|323.09|317.09|323.05|317.05|323.09|317.09|323.05|317.05|0
1644866790000|2022-02-14 19:26:30|323.09|317.09|323.09|317.09|323.09|317.09|323.09|317.09|0
1644866800000|2022-02-14 19:26:40|323.08|317.08|322.94|316.94|323.08|317.08|322.94|316.94|0
1644866810000|2022-02-14 19:26:50|322.91|316.91|322.84|316.84|322.92|316.92|322.83|316.83|0
1644866820000|2022-02-14 19:27:00|322.83|316.83|322.67|316.67|322.83|316.83|322.67|316.67|0
1644866830000|2022-02-14 19:27:10|322.65|316.65|322.65|316.65|322.65|316.65|322.65|316.65|0
1644866840000|2022-02-14 19:27:20|322.68|316.68|322.69|316.69|322.69|316.69|322.67|316.67|0
1644866850000|2022-02-14 19:27:30|322.68|316.68|322.67|316.67|322.69|316.69|322.67|316.67|0
1644866860000|2022-02-14 19:27:40|322.66|316.66|322.63|316.63|322.66|316.66|322.63|316.63|0
1644866870000|2022-02-14 19:27:50|322.61|316.61|322.6|316.6|322.61|316.61|322.6|316.6|0
1644866880000|2022-02-14 19:28:00|322.61|316.61|322.7|316.7|322.7|316.7|322.61|316.61|0
1644866890000|2022-02-14 19:28:10|322.71|316.71|322.75|316.75|322.76|316.76|322.7|316.7|0
1644866900000|2022-02-14 19:28:20|322.77|316.77|322.9|316.9|322.9|316.9|322.77|316.77|0
1644866910000|2022-02-14 19:28:30|322.91|316.91|322.91|316.91|322.91|316.91|322.91|316.91|0
1644866920000|2022-02-14 19:28:40|322.9|316.9|322.9|316.9|322.93|316.93|322.89|316.89|0
1644866930000|2022-02-14 19:28:50|323.8|317.8|323.8|317.8|323.8|317.8|323.8|317.8|0
1644866940000|2022-02-14 19:29:00|323.81|317.81|324.19|318.19|324.19|318.19|323.81|317.81|0
1644866950000|2022-02-14 19:29:10|324.34|318.34|324.38|318.38|324.38|318.38|324.34|318.34|0
1644867210000|2022-02-14 19:33:30|324.04|318.04|324.04|318.04|324.04|318.04|324.01|318.01|0
1644867220000|2022-02-14 19:33:40|324.09|318.09|324.11|318.11|324.11|318.11|324.09|318.09|0
1644867230000|2022-02-14 19:33:50|324.14|318.14|324.16|318.16|324.16|318.16|324.14|318.14|0
1644867240000|2022-02-14 19:34:00|324.15|318.15|324.26|318.26|324.26|318.26|324.14|318.14|0
1644867250000|2022-02-14 19:34:10|324.28|318.28|324.26|318.26|324.29|318.29|324.24|318.24|0
1644867260000|2022-02-14 19:34:20|324.27|318.27|324.37|318.37|324.39|318.39|324.26|318.26|0
1644867270000|2022-02-14 19:34:30|324.36|318.36|324.48|318.48|324.48|318.48|324.35|318.35|0
1644867280000|2022-02-14 19:34:40|324.58|318.58|324.75|318.75|324.75|318.75|324.58|318.58|0
1644867290000|2022-02-14 19:34:50|324.78|318.78|325|319|325.01|319.01|324.77|318.77|0
1644867300000|2022-02-14 19:35:00|324.99|318.99|324.97|318.97|324.99|318.99|324.95|318.95|0
1644867310000|2022-02-14 19:35:10|324.98|318.98|324.94|318.94|324.98|318.98|324.94|318.94|0
1644867320000|2022-02-14 19:35:20|324.95|318.95|324.95|318.95|324.96|318.96|324.95|318.95|0
1644867330000|2022-02-14 19:35:30|324.96|318.96|325.02|319.02|325.02|319.02|324.96|318.96|0
1644867340000|2022-02-14 19:35:40|325|319|325.05|319.05|325.05|319.05|325|319|0
1644867350000|2022-02-14 19:35:50|325.06|319.06|325.05|319.05|325.06|319.06|325.04|319.04|0
1644867360000|2022-02-14 19:36:00|325.04|319.04|325.09|319.09|325.09|319.09|325.03|319.03|0
1644867370000|2022-02-14 19:36:10|325.08|319.08|325.05|319.05|325.08|319.08|325.04|319.04|0
1644867380000|2022-02-14 19:36:20|325.04|319.04|324.95|318.95|325.04|319.04|324.95|318.95|0
1644867390000|2022-02-14 19:36:30|324.94|318.94|324.91|318.91|324.94|318.94|324.91|318.91|0
1644867400000|2022-02-14 19:36:40|324.9|318.9|324.91|318.91|324.91|318.91|324.9|318.9|0
1644867410000|2022-02-14 19:36:50|324.85|318.85|324.59|318.59|324.85|318.85|324.59|318.59|0
1644867420000|2022-02-14 19:37:00|324.58|318.58|324.61|318.61|324.61|318.61|324.58|318.58|0
1644867430000|2022-02-14 19:37:10|324.63|318.63|324.68|318.68|324.68|318.68|324.61|318.61|0
1644867440000|2022-02-14 19:37:20|324.67|318.67|324.63|318.63|324.67|318.67|324.63|318.63|0
1644867450000|2022-02-14 19:37:30|324.64|318.64|324.62|318.62|324.65|318.65|324.61|318.61|0
1644867460000|2022-02-14 19:37:40|324.61|318.61|324.58|318.58|324.62|318.62|324.58|318.58|0
1644867470000|2022-02-14 19:37:50|324.59|318.59|324.38|318.38|324.59|318.59|324.38|318.38|0
1644867480000|2022-02-14 19:38:00|324.34|318.34|324.36|318.36|324.36|318.36|324.32|318.32|0
1644867490000|2022-02-14 19:38:10|324.46|318.46|324.33|318.33|324.47|318.47|324.33|318.33|0
1644867500000|2022-02-14 19:38:20|324.32|318.32|324.3|318.3|324.32|318.32|324.3|318.3|0
1644867510000|2022-02-14 19:38:30|324.31|318.31|324.3|318.3|324.31|318.31|324.3|318.3|0
1644867520000|2022-02-14 19:38:40|324.31|318.31|324.32|318.32|324.33|318.33|324.3|318.3|0
1644867530000|2022-02-14 19:38:50|324.31|318.31|324.29|318.29|324.32|318.32|324.28|318.28|0
1644867540000|2022-02-14 19:39:00|324.26|318.26|324.25|318.25|324.26|318.26|324.25|318.25|0
1644867550000|2022-02-14 19:39:10|324.26|318.26|324.24|318.24|324.27|318.27|324.24|318.24|0
1644867560000|2022-02-14 19:39:20|324.27|318.27|324.3|318.3|324.3|318.3|324.27|318.27|0
1644867570000|2022-02-14 19:39:30|324.29|318.29|324.26|318.26|324.3|318.3|324.26|318.26|0
1644867580000|2022-02-14 19:39:40|324.25|318.25|324.25|318.25|324.26|318.26|324.25|318.25|0
1644867590000|2022-02-14 19:39:50|324.24|318.24|324.21|318.21|324.27|318.27|324.21|318.21|0
1644867600000|2022-02-14 19:40:00|324.25|318.25|324.25|318.25|324.25|318.25|324.24|318.24|0
1644867610000|2022-02-14 19:40:10|324.24|318.24|324.25|318.25|324.25|318.25|324.24|318.24|0
1644867620000|2022-02-14 19:40:20|324.28|318.28|324.34|318.34|324.34|318.34|324.28|318.28|0
1644867630000|2022-02-14 19:40:30|324.35|318.35|324.61|318.61|324.61|318.61|324.35|318.35|0
1644867640000|2022-02-14 19:40:40|324.62|318.62|324.61|318.61|324.62|318.62|324.61|318.61|0
1644867650000|2022-02-14 19:40:50|324.62|318.62|324.63|318.63|324.63|318.63|324.61|318.61|0
1644867660000|2022-02-14 19:41:00|324.64|318.64|324.7|318.7|324.76|318.76|324.64|318.64|0
1644867670000|2022-02-14 19:41:10|324.77|318.77|324.8|318.8|324.81|318.81|324.77|318.77|0
1644867680000|2022-02-14 19:41:20|324.82|318.82|324.8|318.8|324.82|318.82|324.8|318.8|0
1644867690000|2022-02-14 19:41:30|324.78|318.78|324.78|318.78|324.78|318.78|324.77|318.77|0
1644867700000|2022-02-14 19:41:40|324.77|318.77|324.74|318.74|324.77|318.77|324.74|318.74|0
1644867710000|2022-02-14 19:41:50|324.73|318.73|324.66|318.66|324.73|318.73|324.66|318.66|0
1644867720000|2022-02-14 19:42:00|324.8|318.8|324.54|318.54|324.8|318.8|324.54|318.54|0
1644867730000|2022-02-14 19:42:10|324.53|318.53|324.41|318.41|324.53|318.53|324.41|318.41|0
1644867740000|2022-02-14 19:42:20|324.42|318.42|324.42|318.42|324.45|318.45|324.41|318.41|0
1644867750000|2022-02-14 19:42:30|324.41|318.41|324.45|318.45|324.45|318.45|324.41|318.41|0
1644867760000|2022-02-14 19:42:40|324.44|318.44|324.32|318.32|324.44|318.44|324.32|318.32|0
1644867770000|2022-02-14 19:42:50|324.31|318.31|324.32|318.32|324.32|318.32|324.31|318.31|0
1644867780000|2022-02-14 19:43:00|324.31|318.31|324.29|318.29|324.31|318.31|324.29|318.29|0
1644867790000|2022-02-14 19:43:10|324.28|318.28|324.31|318.31|324.31|318.31|324.28|318.28|0
1644867800000|2022-02-14 19:43:20|324.33|318.33|324.35|318.35|324.35|318.35|324.33|318.33|0
1644867810000|2022-02-14 19:43:30|324.34|318.34|324.31|318.31|324.35|318.35|324.31|318.31|0
1644867820000|2022-02-14 19:43:40|324.32|318.32|324.33|318.33|324.33|318.33|324.32|318.32|0
1644867830000|2022-02-14 19:43:50|324.32|318.32|324.33|318.33|324.33|318.33|324.32|318.32|0
1644867840000|2022-02-14 19:44:00|324.29|318.29|324.27|318.27|324.29|318.29|324.27|318.27|0
1644867850000|2022-02-14 19:44:10|324.24|318.24|324.24|318.24|324.24|318.24|324.24|318.24|0
1644867860000|2022-02-14 19:44:20|324.26|318.26|324.31|318.31|324.31|318.31|324.25|318.25|0
1644867870000|2022-02-14 19:44:30|324.32|318.32|324.32|318.32|324.32|318.32|324.32|318.32|0
1644867880000|2022-02-14 19:44:40|324.39|318.39|324.4|318.4|324.41|318.41|324.39|318.39|0
1644867890000|2022-02-14 19:44:50|324.39|318.39|324.16|318.16|324.39|318.39|324.16|318.16|0
1644867900000|2022-02-14 19:45:00|324.15|318.15|324.07|318.07|324.15|318.15|324.07|318.07|0
1644867910000|2022-02-14 19:45:10|324.08|318.08|324.08|318.08|324.09|318.09|324.08|318.08|0
1644867920000|2022-02-14 19:45:20|324.06|318.06|324.09|318.09|324.1|318.1|324.06|318.06|0
1644867930000|2022-02-14 19:45:30|324.1|318.1|324.12|318.12|324.12|318.12|324.09|318.09|0
1644867940000|2022-02-14 19:45:40|324.18|318.18|324.22|318.22|324.24|318.24|324.18|318.18|0
1644867950000|2022-02-14 19:45:50|324.21|318.21|324.25|318.25|324.25|318.25|324.21|318.21|0
1644867960000|2022-02-14 19:46:00|324.24|318.24|324.23|318.23|324.24|318.24|324.21|318.21|0
1644867970000|2022-02-14 19:46:10|324.22|318.22|324.22|318.22|324.22|318.22|324.21|318.21|0
1644867980000|2022-02-14 19:46:20|324.21|318.21|324.2|318.2|324.21|318.21|324.2|318.2|0
1644867990000|2022-02-14 19:46:30|324.21|318.21|324.2|318.2|324.21|318.21|324.2|318.2|0
1644868000000|2022-02-14 19:46:40|324.21|318.21|324.23|318.23|324.24|318.24|324.21|318.21|0
1644868010000|2022-02-14 19:46:50|324.24|318.24|324.22|318.22|324.24|318.24|324.22|318.22|0
1644868020000|2022-02-14 19:47:00|324.21|318.21|324.22|318.22|324.22|318.22|324.21|318.21|0
1644868030000|2022-02-14 19:47:10|324.21|318.21|324.21|318.21|324.23|318.23|324.21|318.21|0
1644868040000|2022-02-14 19:47:20|323.89|317.89|323.88|317.88|323.89|317.89|323.88|317.88|0
1644868050000|2022-02-14 19:47:30|323.87|317.87|323.86|317.86|323.88|317.88|323.86|317.86|0
1644868060000|2022-02-14 19:47:40|323.87|317.87|323.81|317.81|323.87|317.87|323.8|317.8|0
1644868070000|2022-02-14 19:47:50|323.71|317.71|323.71|317.71|323.71|317.71|323.71|317.71|0
1644868080000|2022-02-14 19:48:00|323.6|317.6|323.54|317.54|323.6|317.6|323.54|317.54|0
1644868090000|2022-02-14 19:48:10|323.51|317.51|323.43|317.43|323.51|317.51|323.43|317.43|0
1644868100000|2022-02-14 19:48:20|323.19|317.19|323.15|317.15|323.19|317.19|323.15|317.15|0
1644868110000|2022-02-14 19:48:30|323.09|317.09|322.92|316.92|323.09|317.09|322.88|316.88|0
1644868120000|2022-02-14 19:48:40|322.91|316.91|322.84|316.84|322.91|316.91|322.84|316.84|0
1644868130000|2022-02-14 19:48:50|322.74|316.74|322.71|316.71|322.76|316.76|322.71|316.71|0
1644868140000|2022-02-14 19:49:00|322.8|316.8|322.85|316.85|322.86|316.86|322.8|316.8|0
1644868150000|2022-02-14 19:49:10|323.05|317.05|323.27|317.27|323.27|317.27|323.05|317.05|0
1644868160000|2022-02-14 19:49:20|323.26|317.26|323.3|317.3|323.3|317.3|323.26|317.26|0
1644868170000|2022-02-14 19:49:30|323.31|317.31|323.28|317.28|323.31|317.31|323.28|317.28|0
1644868180000|2022-02-14 19:49:40|323.29|317.29|323.31|317.31|323.31|317.31|323.29|317.29|0
1644868190000|2022-02-14 19:49:50|323.32|317.32|323.09|317.09|323.32|317.32|323.07|317.07|0
1644868200000|2022-02-14 19:50:00|323.07|317.07|323.15|317.15|323.16|317.16|323.06|317.06|0
1644868210000|2022-02-14 19:50:10|323.31|317.31|323.44|317.44|323.44|317.44|323.31|317.31|0
1644868220000|2022-02-14 19:50:20|323.47|317.47|323.48|317.48|323.48|317.48|323.46|317.46|0
1644868230000|2022-02-14 19:50:30|323.49|317.49|323.5|317.5|323.5|317.5|323.49|317.49|0
1644868240000|2022-02-14 19:50:40|323.52|317.52|323.94|317.94|323.94|317.94|323.52|317.52|0
1644868250000|2022-02-14 19:50:50|323.93|317.93|324.05|318.05|324.05|318.05|323.93|317.93|0
1644868260000|2022-02-14 19:51:00|324.04|318.04|324.05|318.05|324.06|318.06|324.04|318.04|0
1644868270000|2022-02-14 19:51:10|324.06|318.06|324.11|318.11|324.11|318.11|324.06|318.06|0
1644868280000|2022-02-14 19:51:20|324.12|318.12|324.28|318.28|324.29|318.29|324.12|318.12|0
1644868290000|2022-02-14 19:51:30|324.29|318.29|324.47|318.47|324.47|318.47|324.28|318.28|0
1644868300000|2022-02-14 19:51:40|324.46|318.46|324.67|318.67|324.68|318.68|324.46|318.46|0
1644868310000|2022-02-14 19:51:50|324.66|318.66|324.65|318.65|324.66|318.66|324.62|318.62|0
1644868320000|2022-02-14 19:52:00|324.75|318.75|324.62|318.62|324.76|318.76|324.62|318.62|0
1644868330000|2022-02-14 19:52:10|324.63|318.63|324.61|318.61|324.63|318.63|324.61|318.61|0
1644868340000|2022-02-14 19:52:20|324.64|318.64|324.68|318.68|324.71|318.71|324.64|318.64|0
1644868350000|2022-02-14 19:52:30|324.67|318.67|324.75|318.75|324.75|318.75|324.67|318.67|0
1644868360000|2022-02-14 19:52:40|324.7|318.7|324.75|318.75|324.75|318.75|324.7|318.7|0
1644868370000|2022-02-14 19:52:50|324.74|318.74|324.74|318.74|324.74|318.74|324.74|318.74|0
1644868380000|2022-02-14 19:53:00|324.7|318.7|324.75|318.75|324.79|318.79|324.7|318.7|0
1644868390000|2022-02-14 19:53:10|324.78|318.78|324.69|318.69|324.78|318.78|324.69|318.69|0
1644868400000|2022-02-14 19:53:20|324.64|318.64|324.62|318.62|324.65|318.65|324.62|318.62|0
1644868410000|2022-02-14 19:53:30|324.63|318.63|324.61|318.61|324.63|318.63|324.61|318.61|0
1644868420000|2022-02-14 19:53:40|324.6|318.6|324.62|318.62|324.62|318.62|324.6|318.6|0
1644868430000|2022-02-14 19:53:50|324.59|318.59|324.52|318.52|324.59|318.59|324.52|318.52|0
1644868440000|2022-02-14 19:54:00|324.49|318.49|324.46|318.46|324.49|318.49|324.46|318.46|0
1644868450000|2022-02-14 19:54:10|324.45|318.45|324.45|318.45|324.48|318.48|324.45|318.45|0
1644868460000|2022-02-14 19:54:20|324.43|318.43|324.44|318.44|324.44|318.44|324.43|318.43|0
1644868470000|2022-02-14 19:54:30|324.45|318.45|324.43|318.43|324.45|318.45|324.43|318.43|0
1644868480000|2022-02-14 19:54:40|324.41|318.41|324.41|318.41|324.41|318.41|324.41|318.41|0
1644868490000|2022-02-14 19:54:50|324.4|318.4|324.41|318.41|324.42|318.42|324.39|318.39|0
1644868500000|2022-02-14 19:55:00|324.48|318.48|324.49|318.49|324.49|318.49|324.48|318.48|0
1644868510000|2022-02-14 19:55:10|324.52|318.52|324.52|318.52|324.52|318.52|324.52|318.52|0
1644868520000|2022-02-14 19:55:20|324.54|318.54|324.51|318.51|324.54|318.54|324.5|318.5|0
1644868530000|2022-02-14 19:55:30|324.52|318.52|324.52|318.52|324.52|318.52|324.52|318.52|0
1644868540000|2022-02-14 19:55:40|324.49|318.49|324.5|318.5|324.5|318.5|324.49|318.49|0
1644868550000|2022-02-14 19:55:50|324.47|318.47|324.47|318.47|324.48|318.48|324.47|318.47|0
1644868560000|2022-02-14 19:56:00|324.54|318.54|324.65|318.65|324.68|318.68|324.54|318.54|0
1644868580000|2022-02-14 19:56:20|324.66|318.66|324.68|318.68|324.68|318.68|324.65|318.65|0
1644868590000|2022-02-14 19:56:30|324.67|318.67|324.63|318.63|324.67|318.67|324.63|318.63|0
1644868600000|2022-02-14 19:56:40|324.62|318.62|324.58|318.58|324.62|318.62|324.58|318.58|0
1644868610000|2022-02-14 19:56:50|324.43|318.43|324.43|318.43|324.43|318.43|324.42|318.42|0
1644868620000|2022-02-14 19:57:00|324.42|318.42|324.4|318.4|324.44|318.44|324.4|318.4|0
1644868630000|2022-02-14 19:57:10|324.39|318.39|324.23|318.23|324.39|318.39|324.23|318.23|0
1644868640000|2022-02-14 19:57:20|324.17|318.17|324.17|318.17|324.17|318.17|324.17|318.17|0
1644868650000|2022-02-14 19:57:30|324.16|318.16|324.21|318.21|324.21|318.21|324.16|318.16|0
1644868660000|2022-02-14 19:57:40|324.19|318.19|324.1|318.1|324.19|318.19|324.1|318.1|0
1644868670000|2022-02-14 19:57:50|324.11|318.11|324.1|318.1|324.12|318.12|324.08|318.08|0
1644868680000|2022-02-14 19:58:00|324.12|318.12|324.24|318.24|324.26|318.26|324.12|318.12|0
1644868690000|2022-02-14 19:58:10|324.25|318.25|324.23|318.23|324.25|318.25|324.23|318.23|0
1644868700000|2022-02-14 19:58:20|324.24|318.24|324.27|318.27|324.27|318.27|324.24|318.24|0
1644868710000|2022-02-14 19:58:30|324.28|318.28|324.5|318.5|324.5|318.5|324.28|318.28|0
1644868720000|2022-02-14 19:58:40|324.49|318.49|324.49|318.49|324.49|318.49|324.49|318.49|0
1644868730000|2022-02-14 19:58:50|324.48|318.48|324.5|318.5|324.5|318.5|324.48|318.48|0
1644868740000|2022-02-14 19:59:00|324.45|318.45|324.45|318.45|324.45|318.45|324.45|318.45|0
1644868750000|2022-02-14 19:59:10|324.44|318.44|324.52|318.52|324.55|318.55|324.44|318.44|0
1644868760000|2022-02-14 19:59:20|324.53|318.53|324.54|318.54|324.54|318.54|324.53|318.53|0
1644868770000|2022-02-14 19:59:30|324.55|318.55|324.48|318.48|324.55|318.55|324.48|318.48|0
1644868780000|2022-02-14 19:59:40|324.47|318.47|324.45|318.45|324.47|318.47|324.45|318.45|0
1644868790000|2022-02-14 19:59:50|324.44|318.44|324.48|318.48|324.49|318.49|324.44|318.44|0
1644868800000|2022-02-14 20:00:00|324.37|318.37|324.42|318.42|324.43|318.43|324.37|318.37|0
1644868810000|2022-02-14 20:00:10|324.43|318.43|324.4|318.4|324.43|318.43|324.4|318.4|0
1644868820000|2022-02-14 20:00:20|324.39|318.39|324.4|318.4|324.4|318.4|324.39|318.39|0
1644868830000|2022-02-14 20:00:30|324.39|318.39|324.4|318.4|324.4|318.4|324.39|318.39|0
1644868840000|2022-02-14 20:00:40|324.41|318.41|324.37|318.37|324.41|318.41|324.36|318.36|0
1644868850000|2022-02-14 20:00:50|324.38|318.38|324.25|318.25|324.38|318.38|324.24|318.24|0
1644868860000|2022-02-14 20:01:00|324.3|318.3|324.29|318.29|324.32|318.32|324.28|318.28|0
1644868870000|2022-02-14 20:01:10|324.3|318.3|324.27|318.27|324.3|318.3|324.27|318.27|0
1644868880000|2022-02-14 20:01:20|324.28|318.28|324.25|318.25|324.28|318.28|324.25|318.25|0
1644868890000|2022-02-14 20:01:30|324.26|318.26|324.26|318.26|324.26|318.26|324.26|318.26|0
1644868900000|2022-02-14 20:01:40|324.23|318.23|324.21|318.21|324.23|318.23|324.21|318.21|0
1644868910000|2022-02-14 20:01:50|324.2|318.2|324.2|318.2|324.2|318.2|324.18|318.18|0
1644868920000|2022-02-14 20:02:00|324.19|318.19|324.22|318.22|324.22|318.22|324.19|318.19|0
1644868930000|2022-02-14 20:02:10|324.23|318.23|324.33|318.33|324.33|318.33|324.23|318.23|0
1644868940000|2022-02-14 20:02:20|324.36|318.36|324.36|318.36|324.36|318.36|324.35|318.35|0
1644868950000|2022-02-14 20:02:30|324.34|318.34|324.37|318.37|324.37|318.37|324.34|318.34|0
1644868960000|2022-02-14 20:02:40|324.38|318.38|324.37|318.37|324.38|318.38|324.37|318.37|0
1644868970000|2022-02-14 20:02:50|324.36|318.36|324.35|318.35|324.36|318.36|324.35|318.35|0
1644868980000|2022-02-14 20:03:00|324.48|318.48|324.48|318.48|324.48|318.48|324.48|318.48|0
1644868990000|2022-02-14 20:03:10|324.43|318.43|324.44|318.44|324.46|318.46|324.43|318.43|0
1644869000000|2022-02-14 20:03:20|324.43|318.43|324.44|318.44|324.44|318.44|324.43|318.43|0
1644869010000|2022-02-14 20:03:30|324.41|318.41|324.41|318.41|324.41|318.41|324.41|318.41|0
1644869020000|2022-02-14 20:03:40|324.4|318.4|324.4|318.4|324.41|318.41|324.4|318.4|0
1644869030000|2022-02-14 20:03:50|324.38|318.38|324.38|318.38|324.39|318.39|324.38|318.38|0
1644869040000|2022-02-14 20:04:00|324.39|318.39|324.4|318.4|324.4|318.4|324.39|318.39|0
1644869050000|2022-02-14 20:04:10|324.42|318.42|324.71|318.71|324.71|318.71|324.42|318.42|0
1644869060000|2022-02-14 20:04:20|324.69|318.69|324.66|318.66|324.69|318.69|324.65|318.65|0
1644869070000|2022-02-14 20:04:30|324.64|318.64|324.69|318.69|324.69|318.69|324.64|318.64|0
1644869080000|2022-02-14 20:04:40|324.7|318.7|324.69|318.69|324.7|318.7|324.69|318.69|0
1644869090000|2022-02-14 20:04:50|324.72|318.72|324.73|318.73|324.73|318.73|324.72|318.72|0
1644869100000|2022-02-14 20:05:00|324.69|318.69|324.55|318.55|324.7|318.7|324.55|318.55|0
1644869110000|2022-02-14 20:05:10|324.54|318.54|324.15|318.15|324.54|318.54|324.14|318.14|0
1644869120000|2022-02-14 20:05:20|324.16|318.16|324.08|318.08|324.16|318.16|324.08|318.08|0
1644869130000|2022-02-14 20:05:30|324|318|323.97|317.97|324|318|323.97|317.97|0
1644869140000|2022-02-14 20:05:40|324|318|324.01|318.01|324.01|318.01|324|318|0
1644869150000|2022-02-14 20:05:50|323.99|317.99|324.01|318.01|324.01|318.01|323.99|317.99|0
1644869160000|2022-02-14 20:06:00|324|318|323.95|317.95|324.01|318.01|323.95|317.95|0
1644869170000|2022-02-14 20:06:10|323.94|317.94|323.92|317.92|323.95|317.95|323.92|317.92|0
1644869180000|2022-02-14 20:06:20|323.91|317.91|323.83|317.83|323.92|317.92|323.83|317.83|0
1644869200000|2022-02-14 20:06:40|323.81|317.81|323.73|317.73|323.81|317.81|323.72|317.72|0
1644869210000|2022-02-14 20:06:50|323.75|317.75|323.76|317.76|323.76|317.76|323.74|317.74|0
1644869220000|2022-02-14 20:07:00|323.75|317.75|323.79|317.79|323.79|317.79|323.75|317.75|0
1644869230000|2022-02-14 20:07:10|323.82|317.82|323.81|317.81|323.85|317.85|323.81|317.81|0
1644869240000|2022-02-14 20:07:20|323.82|317.82|323.77|317.77|323.82|317.82|323.77|317.77|0
1644869250000|2022-02-14 20:07:30|323.78|317.78|323.78|317.78|323.78|317.78|323.75|317.75|0
1644869260000|2022-02-14 20:07:40|323.77|317.77|323.77|317.77|323.78|317.78|323.77|317.77|0
1644869270000|2022-02-14 20:07:50|323.8|317.8|323.86|317.86|323.86|317.86|323.8|317.8|0
1644869280000|2022-02-14 20:08:00|323.87|317.87|323.96|317.96|323.96|317.96|323.87|317.87|0
1644869290000|2022-02-14 20:08:10|324.05|318.05|324.08|318.08|324.08|318.08|324.05|318.05|0
1644869300000|2022-02-14 20:08:20|324.09|318.09|324.06|318.06|324.09|318.09|324.06|318.06|0
1644869310000|2022-02-14 20:08:30|324.07|318.07|324.05|318.05|324.07|318.07|324.05|318.05|0
1644869320000|2022-02-14 20:08:40|324.04|318.04|324.08|318.08|324.08|318.08|324.04|318.04|0
1644869330000|2022-02-14 20:08:50|324.07|318.07|324.08|318.08|324.08|318.08|324.07|318.07|0
1644869340000|2022-02-14 20:09:00|324.11|318.11|324.12|318.12|324.12|318.12|324.06|318.06|0
1644869350000|2022-02-14 20:09:10|324.11|318.11|324.27|318.27|324.3|318.3|324.11|318.11|0
1644869360000|2022-02-14 20:09:20|324.24|318.24|324.26|318.26|324.26|318.26|324.24|318.24|0
1644869370000|2022-02-14 20:09:30|324.25|318.25|324.25|318.25|324.25|318.25|324.25|318.25|0
1644869380000|2022-02-14 20:09:40|324.24|318.24|324.21|318.21|324.25|318.25|324.21|318.21|0
1644869390000|2022-02-14 20:09:50|324.18|318.18|324.22|318.22|324.22|318.22|324.18|318.18|0
1644869400000|2022-02-14 20:10:00|324.21|318.21|324.21|318.21|324.21|318.21|324.18|318.18|0
1644869410000|2022-02-14 20:10:10|324.22|318.22|324.25|318.25|324.25|318.25|324.22|318.22|0
1644869420000|2022-02-14 20:10:20|324.24|318.24|324.15|318.15|324.24|318.24|324.15|318.15|0
1644869430000|2022-02-14 20:10:30|324.09|318.09|324.03|318.03|324.1|318.1|324|318|0
1644869440000|2022-02-14 20:10:40|324|318|323.94|317.94|324|318|323.93|317.93|0
1644869450000|2022-02-14 20:10:50|323.93|317.93|323.94|317.94|323.94|317.94|323.93|317.93|0
1644869460000|2022-02-14 20:11:00|323.93|317.93|323.92|317.92|323.94|317.94|323.92|317.92|0
1644869470000|2022-02-14 20:11:10|323.93|317.93|323.95|317.95|323.95|317.95|323.93|317.93|0
1644869480000|2022-02-14 20:11:20|323.94|317.94|323.96|317.96|323.97|317.97|323.94|317.94|0
1644869490000|2022-02-14 20:11:30|323.97|317.97|323.97|317.97|323.98|317.98|323.97|317.97|0
1644869500000|2022-02-14 20:11:40|323.94|317.94|323.94|317.94|323.95|317.95|323.94|317.94|0
1644869510000|2022-02-14 20:11:50|323.95|317.95|323.9|317.9|323.95|317.95|323.9|317.9|0
1644869520000|2022-02-14 20:12:00|323.92|317.92|323.93|317.93|323.93|317.93|323.92|317.92|0
1644869530000|2022-02-14 20:12:10|323.92|317.92|324|318|324|318|323.92|317.92|0
1644869540000|2022-02-14 20:12:20|324.01|318.01|324.02|318.02|324.03|318.03|324.01|318.01|0
1644869550000|2022-02-14 20:12:30|324.03|318.03|324.19|318.19|324.19|318.19|324.02|318.02|0
1644869560000|2022-02-14 20:12:40|324.16|318.16|324.16|318.16|324.16|318.16|324.16|318.16|0
1644869570000|2022-02-14 20:12:50|324.13|318.13|324.1|318.1|324.13|318.13|324.1|318.1|0
1644869580000|2022-02-14 20:13:00|324.09|318.09|324.11|318.11|324.12|318.12|324.09|318.09|0
1644869590000|2022-02-14 20:13:10|324.12|318.12|324.08|318.08|324.12|318.12|324.08|318.08|0
1644869600000|2022-02-14 20:13:20|324.1|318.1|324.09|318.09|324.1|318.1|324.09|318.09|0
1644869610000|2022-02-14 20:13:30|324.06|318.06|324.09|318.09|324.1|318.1|324.06|318.06|0
1644869620000|2022-02-14 20:13:40|324.18|318.18|324.18|318.18|324.18|318.18|324.17|318.17|0
1644869630000|2022-02-14 20:13:50|324.19|318.19|324.19|318.19|324.19|318.19|324.19|318.19|0
1644869640000|2022-02-14 20:14:00|324.18|318.18|324.15|318.15|324.18|318.18|324.15|318.15|0
1644869650000|2022-02-14 20:14:10|324.18|318.18|324.1|318.1|324.19|318.19|324.1|318.1|0
1644869660000|2022-02-14 20:14:20|324.09|318.09|324.02|318.02|324.1|318.1|324.02|318.02|0
1644869670000|2022-02-14 20:14:30|324.03|318.03|324.03|318.03|324.03|318.03|324.03|318.03|0
1644869680000|2022-02-14 20:14:40|323.98|317.98|324.16|318.16|324.18|318.18|323.98|317.98|0
1644869690000|2022-02-14 20:14:50|324.18|318.18|324.18|318.18|324.18|318.18|324.17|318.17|0
1644869700000|2022-02-14 20:15:00|324.17|318.17|324.25|318.25|324.25|318.25|324.14|318.14|0
1644869710000|2022-02-14 20:15:10|324.26|318.26|324.29|318.29|324.29|318.29|324.25|318.25|0
1644869720000|2022-02-14 20:15:20|324.3|318.3|324.2|318.2|324.3|318.3|324.2|318.2|0
1644869730000|2022-02-14 20:15:30|324.21|318.21|324.22|318.22|324.22|318.22|324.2|318.2|0
1644869740000|2022-02-14 20:15:40|324.23|318.23|324.2|318.2|324.23|318.23|324.2|318.2|0
1644869760000|2022-02-14 20:16:00|324.19|318.19|324.11|318.11|324.19|318.19|324.08|318.08|0
1644869770000|2022-02-14 20:16:10|324.1|318.1|324.08|318.08|324.1|318.1|324.08|318.08|0
1644869780000|2022-02-14 20:16:20|324.06|318.06|324.03|318.03|324.06|318.06|324.03|318.03|0
1644869790000|2022-02-14 20:16:30|324.04|318.04|324.01|318.01|324.04|318.04|324.01|318.01|0
1644869800000|2022-02-14 20:16:40|324|318|323.88|317.88|324.01|318.01|323.88|317.88|0
1644869810000|2022-02-14 20:16:50|323.82|317.82|323.77|317.77|323.82|317.82|323.76|317.76|0
1644869820000|2022-02-14 20:17:00|323.78|317.78|323.66|317.66|323.78|317.78|323.65|317.65|0
1644869830000|2022-02-14 20:17:10|323.64|317.64|323.65|317.65|323.65|317.65|323.64|317.64|0
1644869840000|2022-02-14 20:17:20|323.63|317.63|323.63|317.63|323.63|317.63|323.62|317.62|0
1644869850000|2022-02-14 20:17:30|323.61|317.61|323.58|317.58|323.62|317.62|323.58|317.58|0
1644869860000|2022-02-14 20:17:40|323.65|317.65|323.69|317.69|323.69|317.69|323.64|317.64|0
1644869870000|2022-02-14 20:17:50|323.68|317.68|323.68|317.68|323.68|317.68|323.68|317.68|0
1644869880000|2022-02-14 20:18:00|323.67|317.67|323.71|317.71|323.71|317.71|323.64|317.64|0
1644869890000|2022-02-14 20:18:10|323.68|317.68|323.68|317.68|323.68|317.68|323.68|317.68|0
1644869900000|2022-02-14 20:18:20|323.67|317.67|323.69|317.69|323.69|317.69|323.63|317.63|0
1644869910000|2022-02-14 20:18:30|323.68|317.68|323.68|317.68|323.68|317.68|323.68|317.68|0
1644869920000|2022-02-14 20:18:40|323.65|317.65|323.82|317.82|323.82|317.82|323.65|317.65|0
1644869930000|2022-02-14 20:18:50|323.75|317.75|323.71|317.71|323.75|317.75|323.71|317.71|0
1644869940000|2022-02-14 20:19:00|323.72|317.72|323.75|317.75|323.76|317.76|323.72|317.72|0
1644869950000|2022-02-14 20:19:10|323.76|317.76|323.75|317.75|323.76|317.76|323.75|317.75|0
1644869960000|2022-02-14 20:19:20|323.81|317.81|323.77|317.77|323.82|317.82|323.77|317.77|0
1644869970000|2022-02-14 20:19:30|323.79|317.79|323.82|317.82|323.82|317.82|323.79|317.79|0
1644869980000|2022-02-14 20:19:40|323.81|317.81|323.99|317.99|324.02|318.02|323.8|317.8|0
1644869990000|2022-02-14 20:19:50|323.98|317.98|324|318|324.01|318.01|323.98|317.98|0
1644870000000|2022-02-14 20:20:00|323.99|317.99|323.87|317.87|323.99|317.99|323.87|317.87|0
1644870010000|2022-02-14 20:20:10|323.88|317.88|323.88|317.88|323.89|317.89|323.88|317.88|0
1644870020000|2022-02-14 20:20:20|323.87|317.87|323.7|317.7|323.87|317.87|323.7|317.7|0
1644870030000|2022-02-14 20:20:30|323.68|317.68|323.66|317.66|323.68|317.68|323.66|317.66|0
1644870040000|2022-02-14 20:20:40|323.67|317.67|323.66|317.66|323.67|317.67|323.66|317.66|0
1644870060000|2022-02-14 20:21:00|323.65|317.65|323.7|317.7|323.7|317.7|323.65|317.65|0
1644870070000|2022-02-14 20:21:10|323.69|317.69|323.7|317.7|323.71|317.71|323.69|317.69|0
1644870080000|2022-02-14 20:21:20|323.73|317.73|323.69|317.69|323.73|317.73|323.69|317.69|0
1644870090000|2022-02-14 20:21:30|323.7|317.7|323.69|317.69|323.71|317.71|323.69|317.69|0
1644870100000|2022-02-14 20:21:40|323.7|317.7|323.7|317.7|323.7|317.7|323.69|317.69|0
1644870110000|2022-02-14 20:21:50|323.71|317.71|323.79|317.79|323.8|317.8|323.71|317.71|0
1644870120000|2022-02-14 20:22:00|323.8|317.8|323.95|317.95|323.95|317.95|323.8|317.8|0
1644870130000|2022-02-14 20:22:10|323.99|317.99|324.03|318.03|324.03|318.03|323.99|317.99|0
1644870140000|2022-02-14 20:22:20|324.04|318.04|324.09|318.09|324.1|318.1|324.04|318.04|0
1644870150000|2022-02-14 20:22:30|324.12|318.12|324.28|318.28|324.31|318.31|324.12|318.12|0
1644870160000|2022-02-14 20:22:40|324.29|318.29|324.32|318.32|324.32|318.32|324.29|318.29|0
1644870170000|2022-02-14 20:22:50|324.34|318.34|324.34|318.34|324.35|318.35|324.33|318.33|0
1644870180000|2022-02-14 20:23:00|324.37|318.37|324.36|318.36|324.37|318.37|324.36|318.36|0
1644870190000|2022-02-14 20:23:10|324.35|318.35|324.42|318.42|324.42|318.42|324.34|318.34|0
1644870200000|2022-02-14 20:23:20|324.39|318.39|324.38|318.38|324.42|318.42|324.38|318.38|0
1644870210000|2022-02-14 20:23:30|324.37|318.37|324.4|318.4|324.4|318.4|324.37|318.37|0
1644870220000|2022-02-14 20:23:40|324.39|318.39|324.41|318.41|324.41|318.41|324.39|318.39|0
1644870230000|2022-02-14 20:23:50|324.42|318.42|324.67|318.67|324.68|318.68|324.42|318.42|0
1644870240000|2022-02-14 20:24:00|324.7|318.7|324.93|318.93|324.93|318.93|324.7|318.7|0
1644870250000|2022-02-14 20:24:10|325.06|319.06|325.15|319.15|325.15|319.15|325.05|319.05|0
1644870260000|2022-02-14 20:24:20|325.12|319.12|325.07|319.07|325.12|319.12|325.06|319.06|0
1644870270000|2022-02-14 20:24:30|325.21|319.21|325.18|319.18|325.21|319.21|325.18|319.18|0
1644870280000|2022-02-14 20:24:40|325.2|319.2|325.24|319.24|325.25|319.25|325.2|319.2|0
1644870290000|2022-02-14 20:24:50|325.23|319.23|325.23|319.23|325.23|319.23|325.23|319.23|0
1644870300000|2022-02-14 20:25:00|325.25|319.25|325.21|319.21|325.25|319.25|325.2|319.2|0
1644870310000|2022-02-14 20:25:10|325.2|319.2|325.17|319.17|325.2|319.2|325.17|319.17|0
1644870320000|2022-02-14 20:25:20|325.18|319.18|325.2|319.2|325.21|319.21|325.15|319.15|0
1644870340000|2022-02-14 20:25:40|325.21|319.21|325.21|319.21|325.21|319.21|325.21|319.21|0
1644870350000|2022-02-14 20:25:50|325.22|319.22|325.25|319.25|325.25|319.25|325.19|319.19|0
1644870370000|2022-02-14 20:26:10|325.21|319.21|325.07|319.07|325.21|319.21|325.07|319.07|0
1644870380000|2022-02-14 20:26:20|324.97|318.97|324.97|318.97|324.98|318.98|324.97|318.97|0
1644870390000|2022-02-14 20:26:30|324.98|318.98|324.98|318.98|324.98|318.98|324.97|318.97|0
1644870400000|2022-02-14 20:26:40|325.02|319.02|325.02|319.02|325.02|319.02|325.01|319.01|0
1644870410000|2022-02-14 20:26:50|325.03|319.03|325.03|319.03|325.03|319.03|325.02|319.02|0
1644870420000|2022-02-14 20:27:00|325|319|325|319|325|319|325|319|0
1644870430000|2022-02-14 20:27:10|324.99|318.99|325|319|325|319|324.99|318.99|0
1644870440000|2022-02-14 20:27:20|324.99|318.99|325|319|325.01|319.01|324.99|318.99|0
1644870450000|2022-02-14 20:27:30|324.98|318.98|324.95|318.95|324.98|318.98|324.95|318.95|0
1644870460000|2022-02-14 20:27:40|324.94|318.94|324.93|318.93|324.94|318.94|324.93|318.93|0
1644870470000|2022-02-14 20:27:50|324.92|318.92|324.92|318.92|324.92|318.92|324.92|318.92|0
1644870480000|2022-02-14 20:28:00|324.93|318.93|324.99|318.99|324.99|318.99|324.92|318.92|0
1644870490000|2022-02-14 20:28:10|325|319|325|319|325|319|324.99|318.99|0
1644870500000|2022-02-14 20:28:20|324.99|318.99|325|319|325|319|324.99|318.99|0
1644870510000|2022-02-14 20:28:30|324.95|318.95|324.93|318.93|324.95|318.95|324.93|318.93|0
1644870520000|2022-02-14 20:28:40|324.94|318.94|324.93|318.93|324.94|318.94|324.93|318.93|0
1644870530000|2022-02-14 20:28:50|324.94|318.94|324.94|318.94|324.94|318.94|324.94|318.94|0
1644870540000|2022-02-14 20:29:00|324.93|318.93|324.98|318.98|324.98|318.98|324.93|318.93|0
1644870550000|2022-02-14 20:29:10|324.96|318.96|324.98|318.98|324.98|318.98|324.95|318.95|0
1644870560000|2022-02-14 20:29:20|325.07|319.07|325.08|319.08|325.08|319.08|325.07|319.07|0
1644870570000|2022-02-14 20:29:30|325.04|319.04|325.04|319.04|325.04|319.04|325.03|319.03|0
1644870580000|2022-02-14 20:29:40|325.03|319.03|325.04|319.04|325.04|319.04|325.02|319.02|0
1644870590000|2022-02-14 20:29:50|325.03|319.03|325.03|319.03|325.03|319.03|325.03|319.03|0
1644870600000|2022-02-14 20:30:00|325.07|319.07|324.96|318.96|325.07|319.07|324.96|318.96|0
1644870610000|2022-02-14 20:30:10|324.92|318.92|324.97|318.97|324.97|318.97|324.84|318.84|0
1644870620000|2022-02-14 20:30:20|325|319|325.11|319.11|325.13|319.13|325|319|0
1644870630000|2022-02-14 20:30:30|325.1|319.1|325.51|319.51|325.51|319.51|325.1|319.1|0
1644870640000|2022-02-14 20:30:40|325.5|319.5|325.53|319.53|325.53|319.53|325.5|319.5|0
1644870650000|2022-02-14 20:30:50|325.54|319.54|325.55|319.55|325.55|319.55|325.54|319.54|0
1644870660000|2022-02-14 20:31:00|325.57|319.57|325.66|319.66|325.66|319.66|325.57|319.57|0
1644870670000|2022-02-14 20:31:10|325.65|319.65|325.67|319.67|325.68|319.68|325.65|319.65|0
1644870680000|2022-02-14 20:31:20|325.63|319.63|325.54|319.54|325.63|319.63|325.54|319.54|0
1644870690000|2022-02-14 20:31:30|325.55|319.55|325.55|319.55|325.55|319.55|325.53|319.53|0
1644870700000|2022-02-14 20:31:40|325.54|319.54|325.55|319.55|325.55|319.55|325.54|319.54|0
1644870710000|2022-02-14 20:31:50|325.56|319.56|325.63|319.63|325.63|319.63|325.56|319.56|0
1644870720000|2022-02-14 20:32:00|325.6|319.6|325.68|319.68|325.68|319.68|325.59|319.59|0
1644870730000|2022-02-14 20:32:10|325.67|319.67|325.49|319.49|325.67|319.67|325.48|319.48|0
1644870740000|2022-02-14 20:32:20|325.5|319.5|325.55|319.55|325.55|319.55|325.49|319.49|0
1644870760000|2022-02-14 20:32:40|325.56|319.56|325.55|319.55|325.56|319.56|325.55|319.55|0
1644870770000|2022-02-14 20:32:50|325.54|319.54|325.54|319.54|325.54|319.54|325.54|319.54|0
1644870780000|2022-02-14 20:33:00|325.55|319.55|325.64|319.64|325.64|319.64|325.55|319.55|0
1644870790000|2022-02-14 20:33:10|325.68|319.68|325.75|319.75|325.75|319.75|325.68|319.68|0
1644870800000|2022-02-14 20:33:20|325.76|319.76|325.78|319.78|325.78|319.78|325.75|319.75|0
1644870810000|2022-02-14 20:33:30|325.77|319.77|325.77|319.77|325.77|319.77|325.75|319.75|0
1644870820000|2022-02-14 20:33:40|325.76|319.76|325.63|319.63|325.77|319.77|325.63|319.63|0
1644870830000|2022-02-14 20:33:50|325.61|319.61|325.6|319.6|325.61|319.61|325.6|319.6|0
1644870840000|2022-02-14 20:34:00|325.57|319.57|325.65|319.65|325.66|319.66|325.57|319.57|0
1644870850000|2022-02-14 20:34:10|325.66|319.66|325.69|319.69|325.69|319.69|325.66|319.66|0
1644870860000|2022-02-14 20:34:20|325.7|319.7|325.7|319.7|325.7|319.7|325.7|319.7|0
1644870870000|2022-02-14 20:34:30|325.69|319.69|325.86|319.86|325.87|319.87|325.69|319.69|0
1644870880000|2022-02-14 20:34:40|325.87|319.87|326.22|320.22|326.26|320.26|325.87|319.87|0
1644870890000|2022-02-14 20:34:50|326.21|320.21|326.23|320.23|326.23|320.23|326.21|320.21|0
1644870900000|2022-02-14 20:35:00|326.22|320.22|326.25|320.25|326.28|320.28|326.22|320.22|0
1644870910000|2022-02-14 20:35:10|326.28|320.28|326.25|320.25|326.28|320.28|326.25|320.25|0
1644870920000|2022-02-14 20:35:20|326.26|320.26|326.27|320.27|326.27|320.27|326.26|320.26|0
1644870930000|2022-02-14 20:35:30|326.25|320.25|326.28|320.28|326.28|320.28|326.24|320.24|0
1644870940000|2022-02-14 20:35:40|326.31|320.31|326.44|320.44|326.45|320.45|326.31|320.31|0
1644870950000|2022-02-14 20:35:50|326.43|320.43|326.45|320.45|326.46|320.46|326.43|320.43|0
1644870960000|2022-02-14 20:36:00|326.46|320.46|326.37|320.37|326.46|320.46|326.21|320.21|0
1644870970000|2022-02-14 20:36:10|326.4|320.4|326.34|320.34|326.4|320.4|326.34|320.34|0
1644870980000|2022-02-14 20:36:20|326.33|320.33|326.33|320.33|326.33|320.33|326.33|320.33|0
1644870990000|2022-02-14 20:36:30|326.32|320.32|326.32|320.32|326.33|320.33|326.32|320.32|0
1644871000000|2022-02-14 20:36:40|326.36|320.36|326.36|320.36|326.36|320.36|326.36|320.36|0
1644871010000|2022-02-14 20:36:50|326.35|320.35|326.28|320.28|326.35|320.35|326.28|320.28|0
1644871020000|2022-02-14 20:37:00|326.3|320.3|326.29|320.29|326.3|320.3|326.29|320.29|0
1644871030000|2022-02-14 20:37:10|326.3|320.3|326.27|320.27|326.3|320.3|326.25|320.25|0
1644871040000|2022-02-14 20:37:20|326.28|320.28|325.94|319.94|326.28|320.28|325.94|319.94|0
1644871050000|2022-02-14 20:37:30|325.95|319.95|325.95|319.95|325.97|319.97|325.94|319.94|0
1644871060000|2022-02-14 20:37:40|325.94|319.94|325.94|319.94|325.94|319.94|325.94|319.94|0
1644871070000|2022-02-14 20:37:50|325.91|319.91|325.91|319.91|325.94|319.94|325.9|319.9|0
1644871080000|2022-02-14 20:38:00|325.92|319.92|325.72|319.72|325.92|319.92|325.72|319.72|0
1644871090000|2022-02-14 20:38:10|325.67|319.67|325.69|319.69|325.7|319.7|325.67|319.67|0
1644871100000|2022-02-14 20:38:20|325.63|319.63|325.65|319.65|325.65|319.65|325.63|319.63|0
1644871110000|2022-02-14 20:38:30|325.67|319.67|325.7|319.7|325.7|319.7|325.67|319.67|0
1644871120000|2022-02-14 20:38:40|325.71|319.71|325.79|319.79|325.79|319.79|325.71|319.71|0
1644871130000|2022-02-14 20:38:50|325.78|319.78|325.64|319.64|325.78|319.78|325.64|319.64|0
1644871150000|2022-02-14 20:39:10|325.51|319.51|325.48|319.48|325.51|319.51|325.47|319.47|0
1644871160000|2022-02-14 20:39:20|325.49|319.49|325.48|319.48|325.49|319.49|325.48|319.48|0
1644871170000|2022-02-14 20:39:30|325.51|319.51|325.45|319.45|325.51|319.51|325.45|319.45|0
1644871180000|2022-02-14 20:39:40|325.48|319.48|325.39|319.39|325.48|319.48|325.39|319.39|0
1644871190000|2022-02-14 20:39:50|325.36|319.36|325.38|319.38|325.38|319.38|325.33|319.33|0
1644871200000|2022-02-14 20:40:00|325.39|319.39|325.39|319.39|325.4|319.4|325.38|319.38|0
1644871210000|2022-02-14 20:40:10|325.38|319.38|325.35|319.35|325.38|319.38|325.35|319.35|0
1644871220000|2022-02-14 20:40:20|325.29|319.29|325.38|319.38|325.38|319.38|325.29|319.29|0
1644871240000|2022-02-14 20:40:40|325.4|319.4|325.47|319.47|325.47|319.47|325.4|319.4|0
1644871250000|2022-02-14 20:40:50|325.46|319.46|325.46|319.46|325.46|319.46|325.46|319.46|0
1644871260000|2022-02-14 20:41:00|325.5|319.5|325.46|319.46|325.5|319.5|325.45|319.45|0
1644871270000|2022-02-14 20:41:10|325.45|319.45|325.41|319.41|325.48|319.48|325.41|319.41|0
1644871280000|2022-02-14 20:41:20|325.4|319.4|325.34|319.34|325.42|319.42|325.34|319.34|0
1644871290000|2022-02-14 20:41:30|325.25|319.25|325.25|319.25|325.25|319.25|325.25|319.25|0
1644871300000|2022-02-14 20:41:40|325.23|319.23|325.24|319.24|325.25|319.25|325.23|319.23|0
1644871310000|2022-02-14 20:41:50|325.26|319.26|325.16|319.16|325.26|319.26|325.16|319.16|0
1644871320000|2022-02-14 20:42:00|325.14|319.14|325.15|319.15|325.15|319.15|325.14|319.14|0
1644871330000|2022-02-14 20:42:10|325.05|319.05|324.98|318.98|325.06|319.06|324.98|318.98|0
1644871340000|2022-02-14 20:42:20|324.99|318.99|324.88|318.88|325|319|324.88|318.88|0
1644871350000|2022-02-14 20:42:30|324.9|318.9|324.95|318.95|324.98|318.98|324.9|318.9|0
1644871360000|2022-02-14 20:42:40|324.93|318.93|324.98|318.98|324.99|318.99|324.93|318.93|0
1644871370000|2022-02-14 20:42:50|324.99|318.99|324.99|318.99|324.99|318.99|324.98|318.98|0
1644871380000|2022-02-14 20:43:00|324.97|318.97|324.98|318.98|324.99|318.99|324.97|318.97|0
1644871390000|2022-02-14 20:43:10|324.91|318.91|324.85|318.85|324.91|318.91|324.85|318.85|0
1644871400000|2022-02-14 20:43:20|324.8|318.8|324.58|318.58|324.8|318.8|324.58|318.58|0
1644871410000|2022-02-14 20:43:30|324.57|318.57|324.57|318.57|324.57|318.57|324.56|318.56|0
1644871420000|2022-02-14 20:43:40|324.56|318.56|324.6|318.6|324.6|318.6|324.56|318.56|0
1644871430000|2022-02-14 20:43:50|324.61|318.61|324.61|318.61|324.61|318.61|324.61|318.61|0
1644871440000|2022-02-14 20:44:00|324.78|318.78|324.79|318.79|324.79|318.79|324.77|318.77|0
1644871450000|2022-02-14 20:44:10|324.8|318.8|324.8|318.8|324.8|318.8|324.8|318.8|0
1644871460000|2022-02-14 20:44:20|324.79|318.79|324.79|318.79|324.79|318.79|324.79|318.79|0
1644871470000|2022-02-14 20:44:30|324.81|318.81|324.64|318.64|324.83|318.83|324.63|318.63|0
1644871480000|2022-02-14 20:44:40|324.63|318.63|324.9|318.9|324.9|318.9|324.63|318.63|0
1644871490000|2022-02-14 20:44:50|324.91|318.91|324.91|318.91|324.91|318.91|324.91|318.91|0
1644871500000|2022-02-14 20:45:00|324.81|318.81|324.76|318.76|324.82|318.82|324.76|318.76|0
1644871510000|2022-02-14 20:45:10|324.75|318.75|324.66|318.66|324.76|318.76|324.66|318.66|0
1644871520000|2022-02-14 20:45:20|324.51|318.51|324.53|318.53|324.54|318.54|324.51|318.51|0
1644871530000|2022-02-14 20:45:30|324.47|318.47|324.45|318.45|324.47|318.47|324.41|318.41|0
1644871540000|2022-02-14 20:45:40|324.39|318.39|324.3|318.3|324.39|318.39|324.3|318.3|0
1644871550000|2022-02-14 20:45:50|324.24|318.24|324.15|318.15|324.24|318.24|324.15|318.15|0
1644871560000|2022-02-14 20:46:00|324.14|318.14|324.14|318.14|324.14|318.14|324.14|318.14|0
1644871570000|2022-02-14 20:46:10|324.08|318.08|324.08|318.08|324.08|318.08|324.08|318.08|0
1644871580000|2022-02-14 20:46:20|324.06|318.06|323.91|317.91|324.06|318.06|323.91|317.91|0
1644871590000|2022-02-14 20:46:30|323.92|317.92|323.91|317.91|323.92|317.92|323.91|317.91|0
1644871600000|2022-02-14 20:46:40|323.9|317.9|323.88|317.88|323.91|317.91|323.88|317.88|0
1644871610000|2022-02-14 20:46:50|323.83|317.83|323.85|317.85|323.85|317.85|323.83|317.83|0
1644871620000|2022-02-14 20:47:00|323.86|317.86|323.94|317.94|323.94|317.94|323.85|317.85|0
1644871630000|2022-02-14 20:47:10|323.96|317.96|323.99|317.99|323.99|317.99|323.96|317.96|0
1644871640000|2022-02-14 20:47:20|324.01|318.01|323.96|317.96|324.01|318.01|323.96|317.96|0
1644871650000|2022-02-14 20:47:30|323.97|317.97|323.97|317.97|323.97|317.97|323.97|317.97|0
1644871660000|2022-02-14 20:47:40|323.98|317.98|324.02|318.02|324.02|318.02|323.98|317.98|0
1644871670000|2022-02-14 20:47:50|324.01|318.01|324.07|318.07|324.07|318.07|324.01|318.01|0
1644871680000|2022-02-14 20:48:00|324.12|318.12|324.29|318.29|324.29|318.29|324.12|318.12|0
1644871690000|2022-02-14 20:48:10|324.31|318.31|324.4|318.4|324.45|318.45|324.31|318.31|0
1644871700000|2022-02-14 20:48:20|324.42|318.42|324.49|318.49|324.49|318.49|324.42|318.42|0
1644871710000|2022-02-14 20:48:30|324.51|318.51|324.53|318.53|324.53|318.53|324.51|318.51|0
1644871720000|2022-02-14 20:48:40|324.55|318.55|324.52|318.52|324.59|318.59|324.52|318.52|0
1644871730000|2022-02-14 20:48:50|324.5|318.5|324.49|318.49|324.51|318.51|324.49|318.49|0
1644871740000|2022-02-14 20:49:00|324.5|318.5|324.79|318.79|324.79|318.79|324.5|318.5|0
1644871750000|2022-02-14 20:49:10|324.8|318.8|324.93|318.93|324.93|318.93|324.79|318.79|0
1644871760000|2022-02-14 20:49:20|324.97|318.97|325.23|319.23|325.23|319.23|324.97|318.97|0
1644871770000|2022-02-14 20:49:30|325.21|319.21|325.23|319.23|325.29|319.29|325.21|319.21|0
1644871780000|2022-02-14 20:49:40|325.22|319.22|325.19|319.19|325.22|319.22|325.19|319.19|0
1644871790000|2022-02-14 20:49:50|325.18|319.18|324.98|318.98|325.18|319.18|324.98|318.98|0
1644871800000|2022-02-14 20:50:00|324.96|318.96|324.44|318.44|324.96|318.96|324.43|318.43|0
1644871810000|2022-02-14 20:50:10|324.45|318.45|324.13|318.13|324.45|318.45|324.13|318.13|0
1644871820000|2022-02-14 20:50:20|323.86|317.86|323.47|317.47|323.86|317.86|323.47|317.47|0
1644871830000|2022-02-14 20:50:30|323.45|317.45|323.14|317.14|323.46|317.46|323.14|317.14|0
1644871840000|2022-02-14 20:50:40|323.23|317.23|323.23|317.23|323.23|317.23|323.23|317.23|0
1644871850000|2022-02-14 20:50:50|323.26|317.26|323.31|317.31|323.32|317.32|323.26|317.26|0
1644871860000|2022-02-14 20:51:00|323.32|317.32|323.3|317.3|323.32|317.32|323.29|317.29|0
1644871870000|2022-02-14 20:51:10|323.32|317.32|323.32|317.32|323.37|317.37|323.32|317.32|0
1644871880000|2022-02-14 20:51:20|323.34|317.34|323.45|317.45|323.45|317.45|323.34|317.34|0
1644871890000|2022-02-14 20:51:30|323.44|317.44|323.45|317.45|323.48|317.48|323.44|317.44|0
1644871900000|2022-02-14 20:51:40|323.4|317.4|323.39|317.39|323.4|317.4|323.39|317.39|0
1644871920000|2022-02-14 20:52:00|323.38|317.38|323.42|317.42|323.43|317.43|323.37|317.37|0
1644871930000|2022-02-14 20:52:10|323.43|317.43|323.38|317.38|323.43|317.43|323.38|317.38|0
1644871940000|2022-02-14 20:52:20|323.39|317.39|323.23|317.23|323.41|317.41|323.23|317.23|0
1644871950000|2022-02-14 20:52:30|323.22|317.22|323.46|317.46|323.47|317.47|323.22|317.22|0
1644871960000|2022-02-14 20:52:40|323.36|317.36|323.35|317.35|323.36|317.36|323.35|317.35|0
1644871970000|2022-02-14 20:52:50|323.36|317.36|323.36|317.36|323.36|317.36|323.36|317.36|0
1644871980000|2022-02-14 20:53:00|323.35|317.35|323.36|317.36|323.36|317.36|323.35|317.35|0
1644871990000|2022-02-14 20:53:10|323.35|317.35|323.2|317.2|323.35|317.35|323.2|317.2|0
1644872000000|2022-02-14 20:53:20|323.18|317.18|323.07|317.07|323.18|317.18|323.07|317.07|0
1644872010000|2022-02-14 20:53:30|323.06|317.06|323.07|317.07|323.07|317.07|323.05|317.05|0
1644872020000|2022-02-14 20:53:40|323.23|317.23|323.4|317.4|323.4|317.4|323.22|317.22|0
1644872030000|2022-02-14 20:53:50|323.39|317.39|323.37|317.37|323.39|317.39|323.37|317.37|0
1644872040000|2022-02-14 20:54:00|323.47|317.47|323.47|317.47|323.47|317.47|323.47|317.47|0
1644872050000|2022-02-14 20:54:10|323.48|317.48|323.62|317.62|323.69|317.69|323.48|317.48|0
1644872060000|2022-02-14 20:54:20|323.64|317.64|323.87|317.87|323.93|317.93|323.64|317.64|0
1644872070000|2022-02-14 20:54:30|323.9|317.9|323.83|317.83|323.9|317.9|323.83|317.83|0
1644872080000|2022-02-14 20:54:40|323.84|317.84|323.91|317.91|323.93|317.93|323.84|317.84|0
1644872090000|2022-02-14 20:54:50|323.94|317.94|324.01|318.01|324.01|318.01|323.94|317.94|0
1644872100000|2022-02-14 20:55:00|324|318|323.86|317.86|324.05|318.05|323.86|317.86|0
1644872110000|2022-02-14 20:55:10|323.87|317.87|323.82|317.82|323.87|317.87|323.77|317.77|0
1644872120000|2022-02-14 20:55:20|323.78|317.78|323.99|317.99|323.99|317.99|323.78|317.78|0
1644872130000|2022-02-14 20:55:30|324.02|318.02|324.14|318.14|324.14|318.14|324.02|318.02|0
1644872140000|2022-02-14 20:55:40|324.15|318.15|324.2|318.2|324.2|318.2|324.14|318.14|0
1644872150000|2022-02-14 20:55:50|324.19|318.19|324.14|318.14|324.19|318.19|324.14|318.14|0
1644872160000|2022-02-14 20:56:00|324.13|318.13|324.07|318.07|324.15|318.15|324.07|318.07|0
1644872170000|2022-02-14 20:56:10|324.06|318.06|324|318|324.07|318.07|324|318|0
1644872180000|2022-02-14 20:56:20|323.95|317.95|323.92|317.92|323.95|317.95|323.9|317.9|0
1644872190000|2022-02-14 20:56:30|323.95|317.95|323.92|317.92|323.95|317.95|323.92|317.92|0
1644872200000|2022-02-14 20:56:40|323.91|317.91|323.86|317.86|323.92|317.92|323.86|317.86|0
1644872210000|2022-02-14 20:56:50|323.84|317.84|324.05|318.05|324.05|318.05|323.84|317.84|0
1644872220000|2022-02-14 20:57:00|324.06|318.06|324.16|318.16|324.17|318.17|324.04|318.04|0
1644872230000|2022-02-14 20:57:10|324.25|318.25|324.46|318.46|324.51|318.51|324.25|318.25|0
1644872240000|2022-02-14 20:57:20|324.51|318.51|324.64|318.64|324.66|318.66|324.51|318.51|0
1644872250000|2022-02-14 20:57:30|324.63|318.63|324.63|318.63|324.63|318.63|324.59|318.59|0
1644872260000|2022-02-14 20:57:40|324.65|318.65|324.64|318.64|324.65|318.65|324.64|318.64|0
1644872270000|2022-02-14 20:57:50|324.67|318.67|324.68|318.68|324.69|318.69|324.67|318.67|0
1644872280000|2022-02-14 20:58:00|324.69|318.69|324.62|318.62|324.69|318.69|324.61|318.61|0
1644872290000|2022-02-14 20:58:10|324.6|318.6|324.46|318.46|324.61|318.61|324.43|318.43|0
1644872300000|2022-02-14 20:58:20|324.45|318.45|324.69|318.69|324.69|318.69|324.45|318.45|0
1644872310000|2022-02-14 20:58:30|324.68|318.68|324.75|318.75|324.76|318.76|324.64|318.64|0
1644872320000|2022-02-14 20:58:40|324.74|318.74|324.69|318.69|324.77|318.77|324.68|318.68|0
1644872330000|2022-02-14 20:58:50|324.68|318.68|324.8|318.8|324.82|318.82|324.68|318.68|0
1644872340000|2022-02-14 20:59:00|324.76|318.76|325.37|319.37|325.39|319.39|324.76|318.76|0
1644872350000|2022-02-14 20:59:10|325.36|319.36|325.26|319.26|325.36|319.36|325.23|319.23|0
1644872360000|2022-02-14 20:59:20|325.24|319.24|325.19|319.19|325.24|319.24|325.16|319.16|0
1644872370000|2022-02-14 20:59:30|325.24|319.24|325.11|319.11|325.25|319.25|325.11|319.11|0
1644872380000|2022-02-14 20:59:40|325.01|319.01|325.04|319.04|325.04|319.04|325.01|319.01|0
1644872390000|2022-02-14 20:59:50|324.89|318.89|324.75|318.75|325.04|319.04|324.72|318.72|0
1645021990000|2022-02-16 14:33:10|332|326|331.57|325.57|332|326|331.57|325.57|0
1645022000000|2022-02-16 14:33:20|331.58|325.58|331.58|325.58|331.58|325.58|331.48|325.48|0
1645022010000|2022-02-16 14:33:30|331.49|325.49|331.56|325.56|331.64|325.64|331.49|325.49|0
1645022020000|2022-02-16 14:33:40|331.5|325.5|331.23|325.23|331.5|325.5|331.21|325.21|0
1645022030000|2022-02-16 14:33:50|331|325|331.1|325.1|331.1|325.1|330.96|324.96|0
1645022040000|2022-02-16 14:34:00|331.13|325.13|330.79|324.79|331.21|325.21|330.79|324.79|0
1645022050000|2022-02-16 14:34:10|330.75|324.75|330.67|324.67|330.77|324.77|330.67|324.67|0
1645022060000|2022-02-16 14:34:20|330.68|324.68|330.94|324.94|330.94|324.94|330.68|324.68|0
1645022070000|2022-02-16 14:34:30|330.99|324.99|330.99|324.99|330.99|324.99|330.98|324.98|0
1645022080000|2022-02-16 14:34:40|330.98|324.98|331.4|325.4|331.4|325.4|330.98|324.98|0
1645022090000|2022-02-16 14:34:50|331.33|325.33|331.35|325.35|331.36|325.36|331.33|325.33|0
1645022100000|2022-02-16 14:35:00|331.34|325.34|331.29|325.29|331.36|325.36|331.25|325.25|0
1645022110000|2022-02-16 14:35:10|331.28|325.28|331.35|325.35|331.35|325.35|331.27|325.27|0
1645022120000|2022-02-16 14:35:20|331.42|325.42|331.29|325.29|331.42|325.42|331.29|325.29|0
1645022130000|2022-02-16 14:35:30|331.25|325.25|331.06|325.06|331.25|325.25|331.05|325.05|0
1645022140000|2022-02-16 14:35:40|331|325|330.97|324.97|331.03|325.03|330.96|324.96|0
1645022150000|2022-02-16 14:35:50|330.95|324.95|330.93|324.93|330.95|324.95|330.93|324.93|0
1645022160000|2022-02-16 14:36:00|330.91|324.91|330.91|324.91|330.91|324.91|330.87|324.87|0
1645022170000|2022-02-16 14:36:10|330.9|324.9|330.77|324.77|330.9|324.9|330.77|324.77|0
1645022180000|2022-02-16 14:36:20|330.72|324.72|330.64|324.64|330.75|324.75|330.64|324.64|0
1645022190000|2022-02-16 14:36:30|330.67|324.67|330.53|324.53|330.72|324.72|330.46|324.46|0
1645022200000|2022-02-16 14:36:40|330.55|324.55|330.48|324.48|330.55|324.55|330.48|324.48|0
1645022210000|2022-02-16 14:36:50|330.47|324.47|330.54|324.54|330.54|324.54|330.47|324.47|0
1645022220000|2022-02-16 14:37:00|330.57|324.57|330.2|324.2|330.57|324.57|330.2|324.2|0
1645022230000|2022-02-16 14:37:10|330.17|324.17|330.18|324.18|330.22|324.22|330.17|324.17|0
1645022240000|2022-02-16 14:37:20|330.24|324.24|330.27|324.27|330.27|324.27|330.22|324.22|0
1645022250000|2022-02-16 14:37:30|330.3|324.3|330.33|324.33|330.33|324.33|330.29|324.29|0
1645022260000|2022-02-16 14:37:40|330.32|324.32|330.46|324.46|330.46|324.46|330.3|324.3|0
1645022270000|2022-02-16 14:37:50|330.54|324.54|330.51|324.51|330.54|324.54|330.5|324.5|0
1645022280000|2022-02-16 14:38:00|330.52|324.52|330.4|324.4|330.52|324.52|330.4|324.4|0
1645022290000|2022-02-16 14:38:10|330.5|324.5|330.54|324.54|330.56|324.56|330.5|324.5|0
1645022300000|2022-02-16 14:38:20|330.55|324.55|330.28|324.28|330.55|324.55|330.28|324.28|0
1645022310000|2022-02-16 14:38:30|330.19|324.19|329.94|323.94|330.19|324.19|329.91|323.91|0
1645022320000|2022-02-16 14:38:40|329.84|323.84|329.86|323.86|329.86|323.86|329.78|323.78|0
1645022330000|2022-02-16 14:38:50|329.9|323.9|329.76|323.76|329.94|323.94|329.76|323.76|0
1645022340000|2022-02-16 14:39:00|329.73|323.73|329.98|323.98|329.98|323.98|329.73|323.73|0
1645022350000|2022-02-16 14:39:10|330.03|324.03|330.12|324.12|330.17|324.17|330.03|324.03|0
1645022360000|2022-02-16 14:39:20|330.13|324.13|330.12|324.12|330.15|324.15|330.06|324.06|0
1645022370000|2022-02-16 14:39:30|330.09|324.09|330.23|324.23|330.23|324.23|330.07|324.07|0
1645022380000|2022-02-16 14:39:40|330.2|324.2|330.08|324.08|330.2|324.2|330.08|324.08|0
1645022390000|2022-02-16 14:39:50|330.02|324.02|329.96|323.96|330.02|324.02|329.93|323.93|0
1645022400000|2022-02-16 14:40:00|329.93|323.93|329.48|323.48|329.93|323.93|329.48|323.48|0
1645022410000|2022-02-16 14:40:10|329.37|323.37|329.57|323.57|329.57|323.57|329.37|323.37|0
1645022420000|2022-02-16 14:40:20|329.56|323.56|329.5|323.5|329.58|323.58|329.5|323.5|0
1645022430000|2022-02-16 14:40:30|329.36|323.36|329.3|323.3|329.38|323.38|329.3|323.3|0
1645022440000|2022-02-16 14:40:40|329.25|323.25|329.4|323.4|329.4|323.4|329.24|323.24|0
1645022450000|2022-02-16 14:40:50|329.42|323.42|329.31|323.31|329.42|323.42|329.31|323.31|0
1645022460000|2022-02-16 14:41:00|329.28|323.28|329.33|323.33|329.33|323.33|329.28|323.28|0
1645022470000|2022-02-16 14:41:10|329.34|323.34|329.39|323.39|329.4|323.4|329.3|323.3|0
1645022480000|2022-02-16 14:41:20|329.4|323.4|329.37|323.37|329.45|323.45|329.37|323.37|0
1645022490000|2022-02-16 14:41:30|329.34|323.34|329.44|323.44|329.44|323.44|329.3|323.3|0
1645022500000|2022-02-16 14:41:40|329.48|323.48|329.8|323.8|329.8|323.8|329.48|323.48|0
1645022510000|2022-02-16 14:41:50|329.75|323.75|329.81|323.81|329.81|323.81|329.75|323.75|0
1645022520000|2022-02-16 14:42:00|329.77|323.77|330.27|324.27|330.27|324.27|329.76|323.76|0
1645022530000|2022-02-16 14:42:10|330.29|324.29|330.61|324.61|330.61|324.61|330.29|324.29|0
1645022540000|2022-02-16 14:42:20|330.68|324.68|330.42|324.42|330.68|324.68|330.42|324.42|0
1645022550000|2022-02-16 14:42:30|330.45|324.45|330.34|324.34|330.45|324.45|330.34|324.34|0
1645022560000|2022-02-16 14:42:40|330.31|324.31|330.33|324.33|330.33|324.33|330.31|324.31|0
1645022570000|2022-02-16 14:42:50|330.32|324.32|330.1|324.1|330.32|324.32|330.1|324.1|0
1645022580000|2022-02-16 14:43:00|330.11|324.11|330.12|324.12|330.12|324.12|330.09|324.09|0
1645022590000|2022-02-16 14:43:10|330.13|324.13|330.19|324.19|330.19|324.19|330.13|324.13|0
1645022600000|2022-02-16 14:43:20|330.23|324.23|330.22|324.22|330.25|324.25|330.22|324.22|0
1645022610000|2022-02-16 14:43:30|330.19|324.19|330.13|324.13|330.19|324.19|330.13|324.13|0
1645022620000|2022-02-16 14:43:40|330.17|324.17|330.16|324.16|330.17|324.17|330.16|324.16|0
1645022630000|2022-02-16 14:43:50|330.18|324.18|330.15|324.15|330.18|324.18|330.15|324.15|0
1645022640000|2022-02-16 14:44:00|330.12|324.12|330.03|324.03|330.13|324.13|330.02|324.02|0
1645022650000|2022-02-16 14:44:10|330.09|324.09|330|324|330.09|324.09|330|324|0
1645022660000|2022-02-16 14:44:20|330.03|324.03|330.05|324.05|330.05|324.05|330.03|324.03|0
1645022670000|2022-02-16 14:44:30|330.1|324.1|330.13|324.13|330.14|324.14|330.09|324.09|0
1645022680000|2022-02-16 14:44:40|330.12|324.12|330.09|324.09|330.13|324.13|330.09|324.09|0
1645022690000|2022-02-16 14:44:50|330.07|324.07|329.93|323.93|330.07|324.07|329.91|323.91|0
1645022700000|2022-02-16 14:45:00|329.84|323.84|329.97|323.97|329.97|323.97|329.84|323.84|0
1645022710000|2022-02-16 14:45:10|330.03|324.03|330.21|324.21|330.21|324.21|330.03|324.03|0
1645022720000|2022-02-16 14:45:20|330.36|324.36|330.6|324.6|330.64|324.64|330.36|324.36|0
1645022730000|2022-02-16 14:45:30|330.61|324.61|330.63|324.63|330.63|324.63|330.61|324.61|0
1645022740000|2022-02-16 14:45:40|330.69|324.69|330.82|324.82|330.82|324.82|330.69|324.69|0
1645022750000|2022-02-16 14:45:50|330.79|324.79|330.71|324.71|330.79|324.79|330.71|324.71|0
1645022760000|2022-02-16 14:46:00|330.68|324.68|330.68|324.68|330.72|324.72|330.68|324.68|0
1645022770000|2022-02-16 14:46:10|330.67|324.67|330.9|324.9|330.9|324.9|330.67|324.67|0
1645022780000|2022-02-16 14:46:20|330.89|324.89|330.87|324.87|330.89|324.89|330.86|324.86|0
1645022790000|2022-02-16 14:46:30|330.85|324.85|330.97|324.97|330.98|324.98|330.84|324.84|0
1645022800000|2022-02-16 14:46:40|330.91|324.91|330.96|324.96|330.96|324.96|330.88|324.88|0
1645022810000|2022-02-16 14:46:50|330.95|324.95|330.96|324.96|330.97|324.97|330.95|324.95|0
1645022820000|2022-02-16 14:47:00|330.97|324.97|331.2|325.2|331.2|325.2|330.97|324.97|0
1645022830000|2022-02-16 14:47:10|331.21|325.21|331.5|325.5|331.5|325.5|331.2|325.2|0
1645022840000|2022-02-16 14:47:20|331.47|325.47|331.47|325.47|331.47|325.47|331.47|325.47|0
1645022850000|2022-02-16 14:47:30|331.48|325.48|331.56|325.56|331.56|325.56|331.48|325.48|0
1645022860000|2022-02-16 14:47:40|331.58|325.58|331.61|325.61|331.62|325.62|331.58|325.58|0
1645022870000|2022-02-16 14:47:50|331.74|325.74|331.73|325.73|331.74|325.74|331.69|325.69|0
1645022880000|2022-02-16 14:48:00|331.74|325.74|331.87|325.87|331.88|325.88|331.74|325.74|0
1645022890000|2022-02-16 14:48:10|331.86|325.86|331.93|325.93|331.95|325.95|331.86|325.86|0
1645022900000|2022-02-16 14:48:20|331.84|325.84|331.8|325.8|331.84|325.84|331.8|325.8|0
1645022910000|2022-02-16 14:48:30|331.94|325.94|331.84|325.84|331.94|325.94|331.82|325.82|0
1645022920000|2022-02-16 14:48:40|331.86|325.86|332.04|326.04|332.04|326.04|331.85|325.85|0
1645022930000|2022-02-16 14:48:50|332.07|326.07|331.84|325.84|332.07|326.07|331.84|325.84|0
1645022940000|2022-02-16 14:49:00|331.85|325.85|331.74|325.74|331.85|325.85|331.74|325.74|0
1645022950000|2022-02-16 14:49:10|331.77|325.77|331.87|325.87|331.87|325.87|331.75|325.75|0
1645022960000|2022-02-16 14:49:20|331.81|325.81|331.76|325.76|331.81|325.81|331.73|325.73|0
1645022970000|2022-02-16 14:49:30|331.79|325.79|331.78|325.78|331.79|325.79|331.77|325.77|0
1645022980000|2022-02-16 14:49:40|331.77|325.77|331.94|325.94|331.94|325.94|331.77|325.77|0
1645022990000|2022-02-16 14:49:50|331.93|325.93|332.27|326.27|332.27|326.27|331.92|325.92|0
1645023000000|2022-02-16 14:50:00|332.22|326.22|332.22|326.22|332.22|326.22|332.22|326.22|0
1645023010000|2022-02-16 14:50:10|332.2|326.2|332.36|326.36|332.41|326.41|332.2|326.2|0
1645023020000|2022-02-16 14:50:20|332.12|326.12|332.01|326.01|332.13|326.13|332.01|326.01|0
1645023030000|2022-02-16 14:50:30|332.02|326.02|331.98|325.98|332.02|326.02|331.98|325.98|0
1645023040000|2022-02-16 14:50:40|331.99|325.99|331.86|325.86|331.99|325.99|331.86|325.86|0
1645023050000|2022-02-16 14:50:50|331.73|325.73|331.52|325.52|331.78|325.78|331.52|325.52|0
1645023060000|2022-02-16 14:51:00|331.48|325.48|331.2|325.2|331.49|325.49|331.2|325.2|0
1645023070000|2022-02-16 14:51:10|331.21|325.21|331.25|325.25|331.25|325.25|331.2|325.2|0
1645023080000|2022-02-16 14:51:20|331.26|325.26|331.18|325.18|331.26|325.26|331.16|325.16|0
1645023090000|2022-02-16 14:51:30|331.15|325.15|331.2|325.2|331.2|325.2|331.15|325.15|0
1645023100000|2022-02-16 14:51:40|331.19|325.19|330.85|324.85|331.21|325.21|330.84|324.84|0
1645023110000|2022-02-16 14:51:50|330.83|324.83|330.78|324.78|330.83|324.83|330.78|324.78|0
1645023120000|2022-02-16 14:52:00|330.79|324.79|330.89|324.89|330.9|324.9|330.76|324.76|0
1645023130000|2022-02-16 14:52:10|330.88|324.88|330.86|324.86|330.93|324.93|330.86|324.86|0
1645023140000|2022-02-16 14:52:20|330.85|324.85|330.74|324.74|330.89|324.89|330.74|324.74|0
1645023150000|2022-02-16 14:52:30|330.73|324.73|330.5|324.5|330.73|324.73|330.5|324.5|0
1645023160000|2022-02-16 14:52:40|330.51|324.51|330.55|324.55|330.55|324.55|330.51|324.51|0
1645023170000|2022-02-16 14:52:50|330.39|324.39|330.3|324.3|330.39|324.39|330.3|324.3|0
1645023180000|2022-02-16 14:53:00|330.29|324.29|330.26|324.26|330.3|324.3|330.26|324.26|0
1645023190000|2022-02-16 14:53:10|330.21|324.21|330.17|324.17|330.21|324.21|330.17|324.17|0
1645023210000|2022-02-16 14:53:30|330.16|324.16|330|324|330.16|324.16|330|324|0
1645023220000|2022-02-16 14:53:40|329.99|323.99|329.95|323.95|330|324|329.94|323.94|0
1645023230000|2022-02-16 14:53:50|329.96|323.96|330.04|324.04|330.04|324.04|329.95|323.95|0
1645023240000|2022-02-16 14:54:00|329.63|323.63|329.59|323.59|329.64|323.64|329.59|323.59|0
1645023250000|2022-02-16 14:54:10|329.58|323.58|329.77|323.77|329.81|323.81|329.58|323.58|0
1645023260000|2022-02-16 14:54:20|329.78|323.78|329.88|323.88|329.92|323.92|329.78|323.78|0
1645023270000|2022-02-16 14:54:30|329.87|323.87|329.83|323.83|329.87|323.87|329.74|323.74|0
1645023280000|2022-02-16 14:54:40|329.82|323.82|329.79|323.79|329.82|323.82|329.79|323.79|0
1645023290000|2022-02-16 14:54:50|329.78|323.78|329.83|323.83|329.83|323.83|329.78|323.78|0
1645023300000|2022-02-16 14:55:00|329.86|323.86|330.26|324.26|330.3|324.3|329.84|323.84|0
1645023310000|2022-02-16 14:55:10|330.27|324.27|330.29|324.29|330.29|324.29|330.19|324.19|0
1645023320000|2022-02-16 14:55:20|330.27|324.27|330.26|324.26|330.28|324.28|330.26|324.26|0
1645023330000|2022-02-16 14:55:30|330.25|324.25|330.19|324.19|330.25|324.25|330.18|324.18|0
1645023340000|2022-02-16 14:55:40|330.22|324.22|330.23|324.23|330.26|324.26|330.21|324.21|0
1645023350000|2022-02-16 14:55:50|330.24|324.24|330.24|324.24|330.25|324.25|330.24|324.24|0
1645023360000|2022-02-16 14:56:00|330.21|324.21|330.23|324.23|330.26|324.26|330.2|324.2|0
1645023370000|2022-02-16 14:56:10|330.17|324.17|330.22|324.22|330.22|324.22|330.17|324.17|0
1645023380000|2022-02-16 14:56:20|330.15|324.15|330.11|324.11|330.15|324.15|330.05|324.05|0
1645023390000|2022-02-16 14:56:30|330.12|324.12|330.15|324.15|330.15|324.15|330.07|324.07|0
1645023400000|2022-02-16 14:56:40|330.16|324.16|330.26|324.26|330.27|324.27|330.16|324.16|0
1645023410000|2022-02-16 14:56:50|330.32|324.32|330.36|324.36|330.36|324.36|330.32|324.32|0
1645023420000|2022-02-16 14:57:00|330.38|324.38|330.67|324.67|330.67|324.67|330.38|324.38|0
1645023430000|2022-02-16 14:57:10|330.64|324.64|330.73|324.73|330.73|324.73|330.64|324.64|0
1645023440000|2022-02-16 14:57:20|330.79|324.79|330.82|324.82|330.83|324.83|330.75|324.75|0
1645023450000|2022-02-16 14:57:30|330.81|324.81|330.8|324.8|330.81|324.81|330.8|324.8|0
1645023460000|2022-02-16 14:57:40|330.77|324.77|330.83|324.83|330.83|324.83|330.77|324.77|0
1645023470000|2022-02-16 14:57:50|330.91|324.91|330.97|324.97|330.97|324.97|330.91|324.91|0
1645023480000|2022-02-16 14:58:00|330.98|324.98|331.09|325.09|331.09|325.09|330.95|324.95|0
1645023490000|2022-02-16 14:58:10|331.13|325.13|331.28|325.28|331.31|325.31|331.13|325.13|0
1645023500000|2022-02-16 14:58:20|331.29|325.29|331.29|325.29|331.3|325.3|331.28|325.28|0
1645023510000|2022-02-16 14:58:30|331.3|325.3|331.29|325.29|331.3|325.3|331.28|325.28|0
1645023520000|2022-02-16 14:58:40|331.34|325.34|331.62|325.62|331.62|325.62|331.34|325.34|0
1645023530000|2022-02-16 14:58:50|331.64|325.64|331.79|325.79|331.79|325.79|331.64|325.64|0
1645023540000|2022-02-16 14:59:00|331.76|325.76|331.8|325.8|331.8|325.8|331.74|325.74|0
1645023550000|2022-02-16 14:59:10|331.81|325.81|331.82|325.82|331.82|325.82|331.8|325.8|0
1645023560000|2022-02-16 14:59:20|331.81|325.81|331.77|325.77|331.82|325.82|331.75|325.75|0
1645023570000|2022-02-16 14:59:30|331.76|325.76|331.74|325.74|331.76|325.76|331.73|325.73|0
1645023580000|2022-02-16 14:59:40|331.69|325.69|331.66|325.66|331.69|325.69|331.65|325.65|0
1645023590000|2022-02-16 14:59:50|331.63|325.63|331.67|325.67|331.67|325.67|331.63|325.63|0
1645023600000|2022-02-16 15:00:00|331.66|325.66|331.61|325.61|331.66|325.66|331.61|325.61|0
1645023610000|2022-02-16 15:00:10|331.65|325.65|331.37|325.37|331.65|325.65|331.37|325.37|0
1645023620000|2022-02-16 15:00:20|331.35|325.35|331.35|325.35|331.38|325.38|331.28|325.28|0
1645023630000|2022-02-16 15:00:30|331.38|325.38|331.57|325.57|331.57|325.57|331.38|325.38|0
1645023640000|2022-02-16 15:00:40|331.66|325.66|331.89|325.89|331.89|325.89|331.66|325.66|0
1645023650000|2022-02-16 15:00:50|331.87|325.87|331.89|325.89|331.89|325.89|331.87|325.87|0
1645023660000|2022-02-16 15:01:00|331.9|325.9|331.9|325.9|331.91|325.91|331.86|325.86|0
1645023670000|2022-02-16 15:01:10|331.93|325.93|331.89|325.89|331.93|325.93|331.89|325.89|0
1645023680000|2022-02-16 15:01:20|331.9|325.9|332.37|326.37|332.39|326.39|331.9|325.9|0
1645023690000|2022-02-16 15:01:30|332.38|326.38|332.34|326.34|332.38|326.38|332.32|326.32|0
1645023700000|2022-02-16 15:01:40|332.31|326.31|332.42|326.42|332.42|326.42|332.31|326.31|0
1645023710000|2022-02-16 15:01:50|332.41|326.41|332.39|326.39|332.45|326.45|332.39|326.39|0
1645023720000|2022-02-16 15:02:00|332.38|326.38|332.34|326.34|332.38|326.38|332.34|326.34|0
1645023730000|2022-02-16 15:02:10|332.39|326.39|332.3|326.3|332.39|326.39|332.3|326.3|0
1645023740000|2022-02-16 15:02:20|332.34|326.34|332.5|326.5|332.5|326.5|332.33|326.33|0
1645023750000|2022-02-16 15:02:30|332.48|326.48|332.51|326.51|332.51|326.51|332.47|326.47|0
1645023760000|2022-02-16 15:02:40|332.54|326.54|332.54|326.54|332.54|326.54|332.53|326.53|0
1645023770000|2022-02-16 15:02:50|332.52|326.52|332.44|326.44|332.52|326.52|332.44|326.44|0
1645023780000|2022-02-16 15:03:00|332.45|326.45|332.42|326.42|332.48|326.48|332.42|326.42|0
1645023790000|2022-02-16 15:03:10|332.41|326.41|332.38|326.38|332.42|326.42|332.38|326.38|0
1645023800000|2022-02-16 15:03:20|332.4|326.4|332.3|326.3|332.4|326.4|332.3|326.3|0
1645023810000|2022-02-16 15:03:30|332.27|326.27|332.27|326.27|332.28|326.28|332.25|326.25|0
1645023820000|2022-02-16 15:03:40|332.28|326.28|332.29|326.29|332.31|326.31|332.28|326.28|0
1645023830000|2022-02-16 15:03:50|332.2|326.2|332.12|326.12|332.2|326.2|332.12|326.12|0
1645023840000|2022-02-16 15:04:00|332.09|326.09|331.97|325.97|332.09|326.09|331.91|325.91|0
1645023850000|2022-02-16 15:04:10|331.98|325.98|332.01|326.01|332.02|326.02|331.98|325.98|0
1645023860000|2022-02-16 15:04:20|332.05|326.05|332.07|326.07|332.07|326.07|332.05|326.05|0
1645023870000|2022-02-16 15:04:30|332.06|326.06|332.07|326.07|332.07|326.07|332.06|326.06|0
1645023880000|2022-02-16 15:04:40|332.11|326.11|332.07|326.07|332.16|326.16|332.05|326.05|0
1645023890000|2022-02-16 15:04:50|332.09|326.09|332.11|326.11|332.11|326.11|332.08|326.08|0
1645023900000|2022-02-16 15:05:00|332.09|326.09|331.88|325.88|332.14|326.14|331.88|325.88|0
1645023910000|2022-02-16 15:05:10|331.92|325.92|331.87|325.87|331.92|325.92|331.87|325.87|0
1645023920000|2022-02-16 15:05:20|331.85|325.85|331.85|325.85|331.85|325.85|331.85|325.85|0
1645023930000|2022-02-16 15:05:30|331.86|325.86|331.96|325.96|331.97|325.97|331.86|325.86|0
1645023940000|2022-02-16 15:05:40|331.97|325.97|331.95|325.95|331.97|325.97|331.95|325.95|0
1645023960000|2022-02-16 15:06:00|331.96|325.96|332.06|326.06|332.06|326.06|331.96|325.96|0
1645023970000|2022-02-16 15:06:10|332.09|326.09|332.04|326.04|332.12|326.12|332.04|326.04|0
1645023980000|2022-02-16 15:06:20|332.07|326.07|332.18|326.18|332.19|326.19|332.05|326.05|0
1645023990000|2022-02-16 15:06:30|332.22|326.22|332.28|326.28|332.29|326.29|332.22|326.22|0
1645024000000|2022-02-16 15:06:40|332.29|326.29|332.56|326.56|332.57|326.57|332.29|326.29|0
1645024010000|2022-02-16 15:06:50|332.6|326.6|332.67|326.67|332.67|326.67|332.6|326.6|0
1645024020000|2022-02-16 15:07:00|332.66|326.66|333.06|327.06|333.07|327.07|332.65|326.65|0
1645024030000|2022-02-16 15:07:10|333.02|327.02|333.11|327.11|333.11|327.11|333.02|327.02|0
1645024040000|2022-02-16 15:07:20|333.1|327.1|333.06|327.06|333.11|327.11|333.06|327.06|0
1645024050000|2022-02-16 15:07:30|333.07|327.07|333.05|327.05|333.07|327.07|333.05|327.05|0
1645024060000|2022-02-16 15:07:40|333.06|327.06|333.03|327.03|333.06|327.06|333.03|327.03|0
1645024070000|2022-02-16 15:07:50|333.04|327.04|333.04|327.04|333.05|327.05|333.04|327.04|0
1645024080000|2022-02-16 15:08:00|333.06|327.06|333.22|327.22|333.22|327.22|333.06|327.06|0
1645024090000|2022-02-16 15:08:10|333.26|327.26|333.33|327.33|333.33|327.33|333.25|327.25|0
1645024100000|2022-02-16 15:08:20|333.32|327.32|333.32|327.32|333.32|327.32|333.32|327.32|0
1645024110000|2022-02-16 15:08:30|333.29|327.29|333.38|327.38|333.38|327.38|333.29|327.29|0
1645024120000|2022-02-16 15:08:40|333.35|327.35|333.37|327.37|333.37|327.37|333.35|327.35|0
1645024130000|2022-02-16 15:08:50|333.38|327.38|333.5|327.5|333.5|327.5|333.38|327.38|0
1645024140000|2022-02-16 15:09:00|333.47|327.47|333.33|327.33|333.47|327.47|333.33|327.33|0
1645024150000|2022-02-16 15:09:10|333.32|327.32|333.31|327.31|333.33|327.33|333.31|327.31|0
1645024160000|2022-02-16 15:09:20|333.32|327.32|333.27|327.27|333.32|327.32|333.27|327.27|0
1645024170000|2022-02-16 15:09:30|333.24|327.24|333.23|327.23|333.25|327.25|333.23|327.23|0
1645024180000|2022-02-16 15:09:40|333.22|327.22|333.23|327.23|333.23|327.23|333.22|327.22|0
1645024190000|2022-02-16 15:09:50|333.2|327.2|333.2|327.2|333.21|327.21|333.2|327.2|0
1645024200000|2022-02-16 15:10:00|333.19|327.19|333.14|327.14|333.19|327.19|333.14|327.14|0
1645024210000|2022-02-16 15:10:10|333.11|327.11|333.3|327.3|333.3|327.3|333.11|327.11|0
1645024220000|2022-02-16 15:10:20|333.31|327.31|333.36|327.36|333.36|327.36|333.31|327.31|0
1645024230000|2022-02-16 15:10:30|333.37|327.37|333.38|327.38|333.38|327.38|333.36|327.36|0
1645024240000|2022-02-16 15:10:40|333.4|327.4|333.36|327.36|333.41|327.41|333.34|327.34|0
1645024250000|2022-02-16 15:10:50|333.35|327.35|333.44|327.44|333.44|327.44|333.29|327.29|0
1645024260000|2022-02-16 15:11:00|333.41|327.41|333.46|327.46|333.55|327.55|333.41|327.41|0
1645024270000|2022-02-16 15:11:10|333.43|327.43|333.35|327.35|333.43|327.43|333.35|327.35|0
1645024280000|2022-02-16 15:11:20|333.29|327.29|333.24|327.24|333.29|327.29|333.24|327.24|0
1645024290000|2022-02-16 15:11:30|333.23|327.23|333.2|327.2|333.24|327.24|333.2|327.2|0
1645024300000|2022-02-16 15:11:40|333.19|327.19|333.24|327.24|333.24|327.24|333.19|327.19|0
1645024310000|2022-02-16 15:11:50|333.25|327.25|333.21|327.21|333.32|327.32|333.21|327.21|0
1645024320000|2022-02-16 15:12:00|333.2|327.2|333.19|327.19|333.2|327.2|333.19|327.19|0
1645024330000|2022-02-16 15:12:10|333.25|327.25|333.26|327.26|333.26|327.26|333.23|327.23|0
1645024340000|2022-02-16 15:12:20|333.34|327.34|333.54|327.54|333.54|327.54|333.34|327.34|0
1645024350000|2022-02-16 15:12:30|333.42|327.42|333.42|327.42|333.46|327.46|333.42|327.42|0
1645024360000|2022-02-16 15:12:40|333.38|327.38|333.38|327.38|333.39|327.39|333.35|327.35|0
1645024370000|2022-02-16 15:12:50|333.39|327.39|333.37|327.37|333.39|327.39|333.37|327.37|0
1645024380000|2022-02-16 15:13:00|333.4|327.4|333.41|327.41|333.41|327.41|333.36|327.36|0
1645024390000|2022-02-16 15:13:10|333.48|327.48|333.43|327.43|333.48|327.48|333.42|327.42|0
1645024400000|2022-02-16 15:13:20|333.44|327.44|333.48|327.48|333.48|327.48|333.44|327.44|0
1645024410000|2022-02-16 15:13:30|333.47|327.47|333.8|327.8|333.81|327.81|333.47|327.47|0
1645024420000|2022-02-16 15:13:40|333.79|327.79|333.77|327.77|333.79|327.79|333.77|327.77|0
1645024440000|2022-02-16 15:14:00|333.75|327.75|333.63|327.63|333.75|327.75|333.57|327.57|0
1645024450000|2022-02-16 15:14:10|333.64|327.64|333.57|327.57|333.64|327.64|333.57|327.57|0
1645024460000|2022-02-16 15:14:20|333.56|327.56|333.55|327.55|333.56|327.56|333.53|327.53|0
1645024470000|2022-02-16 15:14:30|333.51|327.51|333.34|327.34|333.51|327.51|333.34|327.34|0
1645024480000|2022-02-16 15:14:40|333.33|327.33|333.33|327.33|333.34|327.34|333.33|327.33|0
1645024490000|2022-02-16 15:14:50|333.34|327.34|333.4|327.4|333.4|327.4|333.34|327.34|0
1645024500000|2022-02-16 15:15:00|333.41|327.41|333.49|327.49|333.51|327.51|333.41|327.41|0
1645024510000|2022-02-16 15:15:10|333.44|327.44|333.37|327.37|333.44|327.44|333.37|327.37|0
1645024520000|2022-02-16 15:15:20|333.33|327.33|333.27|327.27|333.33|327.33|333.26|327.26|0
1645024530000|2022-02-16 15:15:30|333.24|327.24|333.2|327.2|333.24|327.24|333.2|327.2|0
1645024540000|2022-02-16 15:15:40|333.18|327.18|333.3|327.3|333.3|327.3|333.18|327.18|0
1645024550000|2022-02-16 15:15:50|333.27|327.27|333.13|327.13|333.27|327.27|333.12|327.12|0
1645024560000|2022-02-16 15:16:00|333.12|327.12|333.03|327.03|333.13|327.13|333.03|327.03|0
1645024570000|2022-02-16 15:16:10|333.08|327.08|333.04|327.04|333.08|327.08|333.04|327.04|0
1645024580000|2022-02-16 15:16:20|333.05|327.05|333.07|327.07|333.07|327.07|333.05|327.05|0
1645024590000|2022-02-16 15:16:30|333.08|327.08|333.08|327.08|333.08|327.08|333.08|327.08|0
1645024610000|2022-02-16 15:16:50|333.03|327.03|333.02|327.02|333.03|327.03|333.02|327.02|0
1645024620000|2022-02-16 15:17:00|332.96|326.96|332.94|326.94|332.96|326.96|332.94|326.94|0
1645024630000|2022-02-16 15:17:10|332.9|326.9|332.84|326.84|332.9|326.9|332.83|326.83|0
1645024640000|2022-02-16 15:17:20|332.82|326.82|332.84|326.84|332.84|326.84|332.82|326.82|0
1645024650000|2022-02-16 15:17:30|332.85|326.85|332.75|326.75|332.87|326.87|332.74|326.74|0
1645024660000|2022-02-16 15:17:40|332.74|326.74|332.77|326.77|332.77|326.77|332.73|326.73|0
1645024670000|2022-02-16 15:17:50|332.76|326.76|332.76|326.76|332.76|326.76|332.76|326.76|0
1645024680000|2022-02-16 15:18:00|332.8|326.8|332.63|326.63|332.8|326.8|332.63|326.63|0
1645024690000|2022-02-16 15:18:10|332.59|326.59|332.63|326.63|332.63|326.63|332.59|326.59|0
1645024700000|2022-02-16 15:18:20|332.64|326.64|332.65|326.65|332.65|326.65|332.64|326.64|0
1645024710000|2022-02-16 15:18:30|332.66|326.66|332.62|326.62|332.66|326.66|332.62|326.62|0
1645024720000|2022-02-16 15:18:40|332.6|326.6|332.57|326.57|332.6|326.6|332.57|326.57|0
1645024730000|2022-02-16 15:18:50|332.58|326.58|332.53|326.53|332.58|326.58|332.53|326.53|0
1645024740000|2022-02-16 15:19:00|332.54|326.54|332.56|326.56|332.64|326.64|332.54|326.54|0
1645024750000|2022-02-16 15:19:10|332.47|326.47|332.48|326.48|332.49|326.49|332.47|326.47|0
1645024760000|2022-02-16 15:19:20|332.47|326.47|332.47|326.47|332.48|326.48|332.47|326.47|0
1645024770000|2022-02-16 15:19:30|332.46|326.46|332.48|326.48|332.48|326.48|332.46|326.46|0
1645024780000|2022-02-16 15:19:40|332.47|326.47|332.28|326.28|332.47|326.47|332.28|326.28|0
1645024790000|2022-02-16 15:19:50|332.3|326.3|332.43|326.43|332.43|326.43|332.3|326.3|0
1645024800000|2022-02-16 15:20:00|332.4|326.4|332.4|326.4|332.4|326.4|332.4|326.4|0
1645024810000|2022-02-16 15:20:10|332.36|326.36|332.44|326.44|332.45|326.45|332.36|326.36|0
1645024820000|2022-02-16 15:20:20|332.45|326.45|332.43|326.43|332.45|326.45|332.43|326.43|0
1645024830000|2022-02-16 15:20:30|332.46|326.46|332.45|326.45|332.46|326.46|332.45|326.45|0
1645024840000|2022-02-16 15:20:40|332.44|326.44|332.39|326.39|332.55|326.55|332.39|326.39|0
1645024850000|2022-02-16 15:20:50|332.34|326.34|332.34|326.34|332.34|326.34|332.34|326.34|0
1645024860000|2022-02-16 15:21:00|332.35|326.35|332.35|326.35|332.38|326.38|332.35|326.35|0
1645024870000|2022-02-16 15:21:10|332.36|326.36|332.35|326.35|332.36|326.36|332.35|326.35|0
1645024880000|2022-02-16 15:21:20|332.36|326.36|332.36|326.36|332.36|326.36|332.36|326.36|0
1645024890000|2022-02-16 15:21:30|332.35|326.35|332.4|326.4|332.4|326.4|332.35|326.35|0
1645024900000|2022-02-16 15:21:40|332.39|326.39|332.39|326.39|332.4|326.4|332.36|326.36|0
1645024910000|2022-02-16 15:21:50|332.36|326.36|332.39|326.39|332.39|326.39|332.36|326.36|0
1645024920000|2022-02-16 15:22:00|332.4|326.4|332.4|326.4|332.41|326.41|332.39|326.39|0
1645024930000|2022-02-16 15:22:10|332.37|326.37|332.39|326.39|332.41|326.41|332.37|326.37|0
1645024940000|2022-02-16 15:22:20|332.4|326.4|332.37|326.37|332.4|326.4|332.36|326.36|0
1645024950000|2022-02-16 15:22:30|332.36|326.36|332.28|326.28|332.36|326.36|332.28|326.28|0
1645024960000|2022-02-16 15:22:40|332.29|326.29|332.31|326.31|332.32|326.32|332.29|326.29|0
1645024970000|2022-02-16 15:22:50|332.32|326.32|332.33|326.33|332.33|326.33|332.31|326.31|0
1645024980000|2022-02-16 15:23:00|332.36|326.36|332.62|326.62|332.62|326.62|332.32|326.32|0
1645024990000|2022-02-16 15:23:10|332.61|326.61|332.65|326.65|332.65|326.65|332.59|326.59|0
1645025000000|2022-02-16 15:23:20|332.63|326.63|332.64|326.64|332.64|326.64|332.63|326.63|0
1645025010000|2022-02-16 15:23:30|332.63|326.63|332.63|326.63|332.63|326.63|332.62|326.62|0
1645025020000|2022-02-16 15:23:40|332.65|326.65|332.65|326.65|332.65|326.65|332.65|326.65|0
1645025030000|2022-02-16 15:23:50|332.74|326.74|332.72|326.72|332.75|326.75|332.72|326.72|0
1645025040000|2022-02-16 15:24:00|332.73|326.73|332.7|326.7|332.73|326.73|332.7|326.7|0
1645025050000|2022-02-16 15:24:10|332.71|326.71|332.72|326.72|332.72|326.72|332.71|326.71|0
1645025060000|2022-02-16 15:24:20|332.96|326.96|332.96|326.96|332.97|326.97|332.96|326.96|0
1645025070000|2022-02-16 15:24:30|332.95|326.95|332.98|326.98|332.98|326.98|332.95|326.95|0
1645025080000|2022-02-16 15:24:40|332.99|326.99|332.99|326.99|332.99|326.99|332.99|326.99|0
1645025090000|2022-02-16 15:24:50|333|327|333|327|333|327|332.99|326.99|0
1645025100000|2022-02-16 15:25:00|333.01|327.01|333.08|327.08|333.11|327.11|333.01|327.01|0
1645025110000|2022-02-16 15:25:10|333.14|327.14|333.14|327.14|333.14|327.14|333.13|327.13|0
1645025120000|2022-02-16 15:25:20|333.22|327.22|333.18|327.18|333.22|327.22|333.18|327.18|0
1645025130000|2022-02-16 15:25:30|333.17|327.17|333.15|327.15|333.17|327.17|333.15|327.15|0
1645025140000|2022-02-16 15:25:40|333.16|327.16|333.17|327.17|333.19|327.19|333.16|327.16|0
1645025150000|2022-02-16 15:25:50|333.19|327.19|333.18|327.18|333.19|327.19|333.16|327.16|0
1645025160000|2022-02-16 15:26:00|333.17|327.17|333.21|327.21|333.21|327.21|333.17|327.17|0
1645025170000|2022-02-16 15:26:10|333.19|327.19|333.17|327.17|333.19|327.19|333.16|327.16|0
1645025180000|2022-02-16 15:26:20|333.18|327.18|333.18|327.18|333.18|327.18|333.18|327.18|0
1645025190000|2022-02-16 15:26:30|333.17|327.17|333.4|327.4|333.41|327.41|333.16|327.16|0
1645025200000|2022-02-16 15:26:40|333.39|327.39|333.41|327.41|333.41|327.41|333.31|327.31|0
1645025210000|2022-02-16 15:26:50|333.42|327.42|333.4|327.4|333.43|327.43|333.4|327.4|0
1645025220000|2022-02-16 15:27:00|333.42|327.42|333.43|327.43|333.43|327.43|333.39|327.39|0
1645025230000|2022-02-16 15:27:10|333.53|327.53|333.64|327.64|333.64|327.64|333.53|327.53|0
1645025240000|2022-02-16 15:27:20|333.69|327.69|333.67|327.67|333.73|327.73|333.66|327.66|0
1645025250000|2022-02-16 15:27:30|333.68|327.68|333.7|327.7|333.7|327.7|333.67|327.67|0
1645025260000|2022-02-16 15:27:40|333.72|327.72|333.74|327.74|333.74|327.74|333.72|327.72|0
1645025270000|2022-02-16 15:27:50|333.78|327.78|333.72|327.72|333.79|327.79|333.72|327.72|0
1645025280000|2022-02-16 15:28:00|333.73|327.73|333.72|327.72|333.73|327.73|333.72|327.72|0
1645025290000|2022-02-16 15:28:10|333.82|327.82|334.14|328.14|334.14|328.14|333.82|327.82|0
1645025300000|2022-02-16 15:28:20|334.29|328.29|334.5|328.5|334.5|328.5|334.29|328.29|0
1645025310000|2022-02-16 15:28:30|334.51|328.51|334.58|328.58|334.58|328.58|334.51|328.51|0
1645025320000|2022-02-16 15:28:40|334.62|328.62|334.66|328.66|334.69|328.69|334.62|328.62|0
1645025330000|2022-02-16 15:28:50|334.67|328.67|334.67|328.67|334.7|328.7|334.66|328.66|0
1645025340000|2022-02-16 15:29:00|334.66|328.66|334.7|328.7|334.7|328.7|334.66|328.66|0
1645025350000|2022-02-16 15:29:10|334.71|328.71|334.69|328.69|334.73|328.73|334.69|328.69|0
1645025360000|2022-02-16 15:29:20|334.68|328.68|334.67|328.67|334.71|328.71|334.66|328.66|0
1645025370000|2022-02-16 15:29:30|334.72|328.72|334.72|328.72|334.72|328.72|334.72|328.72|0
1645025380000|2022-02-16 15:29:40|334.77|328.77|334.81|328.81|334.81|328.81|334.77|328.77|0
1645025400000|2022-02-16 15:30:00|334.83|328.83|334.86|328.86|334.87|328.87|334.78|328.78|0
1645025410000|2022-02-16 15:30:10|334.87|328.87|334.91|328.91|334.91|328.91|334.84|328.84|0
1645025420000|2022-02-16 15:30:20|334.89|328.89|334.89|328.89|334.92|328.92|334.89|328.89|0
1645025430000|2022-02-16 15:30:30|334.88|328.88|334.93|328.93|334.93|328.93|334.88|328.88|0
1645025440000|2022-02-16 15:30:40|334.94|328.94|334.94|328.94|334.95|328.95|334.94|328.94|0
1645025450000|2022-02-16 15:30:50|334.93|328.93|334.93|328.93|334.93|328.93|334.93|328.93|0
1645025460000|2022-02-16 15:31:00|334.94|328.94|335.24|329.24|335.24|329.24|334.83|328.83|0
1645025470000|2022-02-16 15:31:10|335.25|329.25|335.24|329.24|335.25|329.25|335.24|329.24|0
1645025480000|2022-02-16 15:31:20|335.35|329.35|335.42|329.42|335.43|329.43|335.35|329.35|0
1645025490000|2022-02-16 15:31:30|335.56|329.56|335.56|329.56|335.56|329.56|335.53|329.53|0
1645025500000|2022-02-16 15:31:40|335.52|329.52|335.45|329.45|335.52|329.52|335.44|329.44|0
1645025510000|2022-02-16 15:31:50|335.44|329.44|335.54|329.54|335.54|329.54|335.39|329.39|0
1645025520000|2022-02-16 15:32:00|335.56|329.56|335.69|329.69|335.69|329.69|335.55|329.55|0
1645025530000|2022-02-16 15:32:10|335.67|329.67|335.68|329.68|335.69|329.69|335.67|329.67|0
1645025540000|2022-02-16 15:32:20|335.69|329.69|335.68|329.68|335.69|329.69|335.68|329.68|0
1645025550000|2022-02-16 15:32:30|335.71|329.71|335.69|329.69|335.72|329.72|335.69|329.69|0
1645025560000|2022-02-16 15:32:40|335.66|329.66|335.66|329.66|335.66|329.66|335.66|329.66|0
1645025570000|2022-02-16 15:32:50|335.69|329.69|335.63|329.63|335.69|329.69|335.63|329.63|0
1645025580000|2022-02-16 15:33:00|335.59|329.59|335.63|329.63|335.63|329.63|335.59|329.59|0
1645025590000|2022-02-16 15:33:10|335.62|329.62|335.66|329.66|335.66|329.66|335.62|329.62|0
1645025600000|2022-02-16 15:33:20|335.64|329.64|335.54|329.54|335.64|329.64|335.49|329.49|0
1645025610000|2022-02-16 15:33:30|335.58|329.58|335.58|329.58|335.58|329.58|335.57|329.57|0
1645025620000|2022-02-16 15:33:40|335.6|329.6|335.58|329.58|335.61|329.61|335.57|329.57|0
1645025630000|2022-02-16 15:33:50|335.51|329.51|335.38|329.38|335.51|329.51|335.38|329.38|0
1645025640000|2022-02-16 15:34:00|335.37|329.37|335.34|329.34|335.37|329.37|335.34|329.34|0
1645025650000|2022-02-16 15:34:10|335.33|329.33|335.17|329.17|335.33|329.33|335.17|329.17|0
1645025660000|2022-02-16 15:34:20|335.16|329.16|335.15|329.15|335.16|329.16|335.14|329.14|0
1645025670000|2022-02-16 15:34:30|335.16|329.16|335.26|329.26|335.26|329.26|335.12|329.12|0
1645025680000|2022-02-16 15:34:40|335.25|329.25|335.39|329.39|335.39|329.39|335.25|329.25|0
1645025690000|2022-02-16 15:34:50|335.4|329.4|335.5|329.5|335.5|329.5|335.4|329.4|0
1645025700000|2022-02-16 15:35:00|335.51|329.51|335.49|329.49|335.51|329.51|335.43|329.43|0
1645025710000|2022-02-16 15:35:10|335.5|329.5|335.65|329.65|335.65|329.65|335.5|329.5|0
1645025720000|2022-02-16 15:35:20|335.71|329.71|335.82|329.82|335.82|329.82|335.71|329.71|0
1645025730000|2022-02-16 15:35:30|335.83|329.83|335.86|329.86|335.87|329.87|335.83|329.83|0
1645025740000|2022-02-16 15:35:40|335.85|329.85|335.87|329.87|335.87|329.87|335.84|329.84|0
1645025750000|2022-02-16 15:35:50|335.86|329.86|335.84|329.84|335.86|329.86|335.84|329.84|0
1645025760000|2022-02-16 15:36:00|335.9|329.9|335.9|329.9|335.91|329.91|335.9|329.9|0
1645025770000|2022-02-16 15:36:10|335.88|329.88|335.85|329.85|335.88|329.88|335.85|329.85|0
1645025780000|2022-02-16 15:36:20|335.84|329.84|335.86|329.86|335.86|329.86|335.82|329.82|0
1645025790000|2022-02-16 15:36:30|335.87|329.87|335.85|329.85|335.87|329.87|335.85|329.85|0
1645025800000|2022-02-16 15:36:40|335.86|329.86|335.85|329.85|335.86|329.86|335.84|329.84|0
1645025810000|2022-02-16 15:36:50|335.88|329.88|335.88|329.88|335.88|329.88|335.88|329.88|0
1645025820000|2022-02-16 15:37:00|335.86|329.86|335.83|329.83|335.86|329.86|335.82|329.82|0
1645025830000|2022-02-16 15:37:10|335.84|329.84|335.84|329.84|335.84|329.84|335.84|329.84|0
1645025840000|2022-02-16 15:37:20|335.83|329.83|335.84|329.84|335.84|329.84|335.83|329.83|0
1645025850000|2022-02-16 15:37:30|335.89|329.89|335.9|329.9|335.9|329.9|335.88|329.88|0
1645025860000|2022-02-16 15:37:40|335.89|329.89|336.05|330.05|336.05|330.05|335.89|329.89|0
1645025870000|2022-02-16 15:37:50|336.09|330.09|336.09|330.09|336.1|330.1|336.09|330.09|0
1645025880000|2022-02-16 15:38:00|336.08|330.08|336.08|330.08|336.08|330.08|336.08|330.08|0
1645025890000|2022-02-16 15:38:10|336.14|330.14|336.17|330.17|336.18|330.18|336.14|330.14|0
1645025900000|2022-02-16 15:38:20|336.14|330.14|336.08|330.08|336.14|330.14|336.08|330.08|0
1645025910000|2022-02-16 15:38:30|336.06|330.06|336.19|330.19|336.2|330.2|336.06|330.06|0
1645025920000|2022-02-16 15:38:40|336.2|330.2|336.35|330.35|336.36|330.36|336.2|330.2|0
1645025930000|2022-02-16 15:38:50|336.38|330.38|336.4|330.4|336.4|330.4|336.37|330.37|0
1645025940000|2022-02-16 15:39:00|336.41|330.41|336.41|330.41|336.41|330.41|336.41|330.41|0
1645025950000|2022-02-16 15:39:10|336.39|330.39|336.5|330.5|336.5|330.5|336.39|330.39|0
1645025960000|2022-02-16 15:39:20|336.49|330.49|336.49|330.49|336.49|330.49|336.48|330.48|0
1645025970000|2022-02-16 15:39:30|336.5|330.5|336.48|330.48|336.5|330.5|336.48|330.48|0
1645025980000|2022-02-16 15:39:40|336.45|330.45|336.47|330.47|336.47|330.47|336.45|330.45|0
1645025990000|2022-02-16 15:39:50|336.49|330.49|336.57|330.57|336.57|330.57|336.49|330.49|0
1645026000000|2022-02-16 15:40:00|336.56|330.56|336.49|330.49|336.59|330.59|336.49|330.49|0
1645026010000|2022-02-16 15:40:10|336.5|330.5|336.52|330.52|336.53|330.53|336.49|330.49|0
1645026020000|2022-02-16 15:40:20|336.55|330.55|336.63|330.63|336.63|330.63|336.55|330.55|0
1645026030000|2022-02-16 15:40:30|336.52|330.52|336.47|330.47|336.57|330.57|336.47|330.47|0
1645026040000|2022-02-16 15:40:40|336.52|330.52|336.52|330.52|336.52|330.52|336.52|330.52|0
1645026050000|2022-02-16 15:40:50|336.56|330.56|336.6|330.6|336.6|330.6|336.56|330.56|0
1645026060000|2022-02-16 15:41:00|336.67|330.67|336.74|330.74|336.74|330.74|336.67|330.67|0
1645026070000|2022-02-16 15:41:10|336.75|330.75|337.39|331.39|337.41|331.41|336.75|330.75|0
1645026080000|2022-02-16 15:41:20|337.38|331.38|337.5|331.5|337.5|331.5|337.38|331.38|0
1645026090000|2022-02-16 15:41:30|337.53|331.53|337.52|331.52|337.56|331.56|337.52|331.52|0
1645026100000|2022-02-16 15:41:40|337.58|331.58|337.62|331.62|337.62|331.62|337.56|331.56|0
1645026110000|2022-02-16 15:41:50|337.6|331.6|337.65|331.65|337.65|331.65|337.6|331.6|0
1645026120000|2022-02-16 15:42:00|337.72|331.72|337.69|331.69|337.72|331.72|337.67|331.67|0
1645026130000|2022-02-16 15:42:10|337.68|331.68|337.82|331.82|337.82|331.82|337.68|331.68|0
1645026140000|2022-02-16 15:42:20|337.81|331.81|337.92|331.92|337.92|331.92|337.78|331.78|0
1645026150000|2022-02-16 15:42:30|338.02|332.02|338.08|332.08|338.08|332.08|337.78|331.78|0
1645026160000|2022-02-16 15:42:40|338.07|332.07|338.1|332.1|338.12|332.12|338.07|332.07|0
1645026170000|2022-02-16 15:42:50|338.13|332.13|338.22|332.22|338.22|332.22|338.13|332.13|0
1645026180000|2022-02-16 15:43:00|338.21|332.21|338.48|332.48|338.48|332.48|338.21|332.21|0
1645026190000|2022-02-16 15:43:10|338.59|332.59|338.57|332.57|338.61|332.61|338.52|332.52|0
1645026200000|2022-02-16 15:43:20|338.58|332.58|338.74|332.74|338.76|332.76|338.58|332.58|0
1645026210000|2022-02-16 15:43:30|338.84|332.84|339.11|333.11|339.11|333.11|338.84|332.84|0
1645026220000|2022-02-16 15:43:40|339.17|333.17|339.23|333.23|339.23|333.23|339.17|333.17|0
1645026230000|2022-02-16 15:43:50|339.27|333.27|339.38|333.38|339.39|333.39|339.27|333.27|0
1645026240000|2022-02-16 15:44:00|339.33|333.33|339.62|333.62|339.62|333.62|339.27|333.27|0
1645026250000|2022-02-16 15:44:10|339.68|333.68|339.76|333.76|339.79|333.79|339.68|333.68|0
1645026260000|2022-02-16 15:44:20|339.71|333.71|339.67|333.67|339.72|333.72|339.67|333.67|0
1645026270000|2022-02-16 15:44:30|339.66|333.66|339.66|333.66|339.67|333.67|339.64|333.64|0
1645026280000|2022-02-16 15:44:40|339.65|333.65|339.7|333.7|339.71|333.71|339.65|333.65|0
1645026290000|2022-02-16 15:44:50|339.65|333.65|339.61|333.61|339.66|333.66|339.61|333.61|0
1645026300000|2022-02-16 15:45:00|339.66|333.66|339.62|333.62|339.66|333.66|339.62|333.62|0
1645026310000|2022-02-16 15:45:10|339.5|333.5|339.88|333.88|339.88|333.88|339.5|333.5|0
1645026320000|2022-02-16 15:45:20|339.9|333.9|339.77|333.77|339.9|333.9|339.72|333.72|0
1645026330000|2022-02-16 15:45:30|339.73|333.73|339.73|333.73|339.74|333.74|339.73|333.73|0
1645026340000|2022-02-16 15:45:40|339.7|333.7|340.06|334.06|340.06|334.06|339.7|333.7|0
1645026350000|2022-02-16 15:45:50|340.05|334.05|340.42|334.42|340.42|334.42|340.02|334.02|0
1645026360000|2022-02-16 15:46:00|340.58|334.58|340.63|334.63|340.64|334.64|340.58|334.58|0
1645026370000|2022-02-16 15:46:10|340.65|334.65|340.62|334.62|340.65|334.65|340.51|334.51|0
1645026380000|2022-02-16 15:46:20|340.65|334.65|340.85|334.85|340.92|334.92|340.64|334.64|0
1645026390000|2022-02-16 15:46:30|340.86|334.86|340.84|334.84|340.86|334.86|340.83|334.83|0
1645026400000|2022-02-16 15:46:40|340.81|334.81|340.97|334.97|340.97|334.97|340.81|334.81|0
1645026410000|2022-02-16 15:46:50|340.78|334.78|341.08|335.08|341.08|335.08|340.78|334.78|0
1645026420000|2022-02-16 15:47:00|341.26|335.26|341.16|335.16|341.26|335.26|341.11|335.11|0
1645026430000|2022-02-16 15:47:10|341.17|335.17|341.14|335.14|341.17|335.17|340.99|334.99|0
1645026440000|2022-02-16 15:47:20|341.08|335.08|341.17|335.17|341.17|335.17|341.08|335.08|0
1645026450000|2022-02-16 15:47:30|341.18|335.18|341.05|335.05|341.22|335.22|341.04|335.04|0
1645026460000|2022-02-16 15:47:40|340.92|334.92|340.97|334.97|340.98|334.98|340.91|334.91|0
1645026470000|2022-02-16 15:47:50|341.02|335.02|341.13|335.13|341.13|335.13|341.02|335.02|0
1645026480000|2022-02-16 15:48:00|341.19|335.19|341.44|335.44|341.45|335.45|341.19|335.19|0
1645026490000|2022-02-16 15:48:10|341.46|335.46|341.47|335.47|341.5|335.5|341.38|335.38|0
1645026500000|2022-02-16 15:48:20|341.48|335.48|341.67|335.67|341.72|335.72|341.48|335.48|0
1645026510000|2022-02-16 15:48:30|341.65|335.65|341.66|335.66|341.7|335.7|341.65|335.65|0
1645026520000|2022-02-16 15:48:40|341.69|335.69|341.9|335.9|341.9|335.9|341.69|335.69|0
1645026530000|2022-02-16 15:48:50|341.93|335.93|342.18|336.18|342.18|336.18|341.92|335.92|0
1645026540000|2022-02-16 15:49:00|342.17|336.17|342.3|336.3|342.3|336.3|342.17|336.17|0
1645026550000|2022-02-16 15:49:10|342.34|336.34|342.32|336.32|342.34|336.34|342.31|336.31|0
1645026560000|2022-02-16 15:49:20|342.33|336.33|342.37|336.37|342.37|336.37|342.32|336.32|0
1645026570000|2022-02-16 15:49:30|342.39|336.39|342.31|336.31|342.42|336.42|342.3|336.3|0
1645026580000|2022-02-16 15:49:40|342.3|336.3|342.32|336.32|342.38|336.38|342.3|336.3|0
1645026590000|2022-02-16 15:49:50|342.31|336.31|342.33|336.33|342.33|336.33|342.31|336.31|0
1645026600000|2022-02-16 15:50:00|342.34|336.34|342.45|336.45|342.45|336.45|342.27|336.27|0
1645026610000|2022-02-16 15:50:10|342.44|336.44|342.57|336.57|342.57|336.57|342.44|336.44|0
1645026620000|2022-02-16 15:50:20|342.44|336.44|342.79|336.79|342.79|336.79|342.43|336.43|0
1645026630000|2022-02-16 15:50:30|342.81|336.81|343.04|337.04|343.04|337.04|342.81|336.81|0
1645026640000|2022-02-16 15:50:40|343.08|337.08|343.24|337.24|343.24|337.24|343.08|337.08|0
1645026650000|2022-02-16 15:50:50|343.26|337.26|342.92|336.92|343.27|337.27|342.92|336.92|0
1645026660000|2022-02-16 15:51:00|342.91|336.91|342.93|336.93|342.93|336.93|342.91|336.91|0
1645026670000|2022-02-16 15:51:10|342.92|336.92|343.3|337.3|343.3|337.3|342.92|336.92|0
1645026680000|2022-02-16 15:51:20|343.32|337.32|343.42|337.42|343.42|337.42|343.32|337.32|0
1645026690000|2022-02-16 15:51:30|343.41|337.41|343.47|337.47|343.47|337.47|343.38|337.38|0
1645026700000|2022-02-16 15:51:40|343.48|337.48|343.41|337.41|343.52|337.52|343.41|337.41|0
1645026710000|2022-02-16 15:51:50|343.53|337.53|343.67|337.67|343.67|337.67|343.53|337.53|0
1645026720000|2022-02-16 15:52:00|343.73|337.73|343.7|337.7|343.73|337.73|343.65|337.65|0
1645026730000|2022-02-16 15:52:10|343.76|337.76|343.79|337.79|343.87|337.87|343.76|337.76|0
1645026740000|2022-02-16 15:52:20|343.78|337.78|343.66|337.66|343.78|337.78|343.65|337.65|0
1645026750000|2022-02-16 15:52:30|343.67|337.67|343.66|337.66|343.68|337.68|343.66|337.66|0
1645026760000|2022-02-16 15:52:40|343.7|337.7|343.56|337.56|343.7|337.7|343.56|337.56|0
1645026770000|2022-02-16 15:52:50|343.58|337.58|343.52|337.52|343.58|337.58|343.52|337.52|0
1645026780000|2022-02-16 15:53:00|343.53|337.53|343.23|337.23|343.53|337.53|343.23|337.23|0
1645026790000|2022-02-16 15:53:10|343.18|337.18|343.15|337.15|343.19|337.19|343.15|337.15|0
1645026800000|2022-02-16 15:53:20|343.13|337.13|342.92|336.92|343.13|337.13|342.89|336.89|0
1645026810000|2022-02-16 15:53:30|342.96|336.96|342.84|336.84|342.96|336.96|342.83|336.83|0
1645026820000|2022-02-16 15:53:40|342.81|336.81|342.66|336.66|342.81|336.81|342.66|336.66|0
1645026830000|2022-02-16 15:53:50|342.63|336.63|342.61|336.61|342.66|336.66|342.61|336.61|0
1645026840000|2022-02-16 15:54:00|342.64|336.64|342.6|336.6|342.64|336.64|342.58|336.58|0
1645026850000|2022-02-16 15:54:10|342.65|336.65|342.7|336.7|342.7|336.7|342.64|336.64|0
1645026860000|2022-02-16 15:54:20|342.71|336.71|342.58|336.58|342.71|336.71|342.58|336.58|0
1645026870000|2022-02-16 15:54:30|342.59|336.59|342.63|336.63|342.74|336.74|342.59|336.59|0
1645026880000|2022-02-16 15:54:40|342.73|336.73|342.7|336.7|342.8|336.8|342.7|336.7|0
1645026890000|2022-02-16 15:54:50|342.67|336.67|342.71|336.71|342.75|336.75|342.67|336.67|0
1645026900000|2022-02-16 15:55:00|342.7|336.7|342.69|336.69|342.71|336.71|342.68|336.68|0
1645026910000|2022-02-16 15:55:10|342.68|336.68|342.65|336.65|342.69|336.69|342.65|336.65|0
1645026920000|2022-02-16 15:55:20|342.66|336.66|342.69|336.69|342.69|336.69|342.65|336.65|0
1645026930000|2022-02-16 15:55:30|342.67|336.67|342.59|336.59|342.67|336.67|342.59|336.59|0
1645026940000|2022-02-16 15:55:40|342.6|336.6|342.57|336.57|342.6|336.6|342.56|336.56|0
1645026950000|2022-02-16 15:55:50|342.44|336.44|342.3|336.3|342.44|336.44|342.3|336.3|0
1645026960000|2022-02-16 15:56:00|342.31|336.31|342.24|336.24|342.31|336.31|342.24|336.24|0
1645026970000|2022-02-16 15:56:10|342.28|336.28|342.19|336.19|342.28|336.28|342.18|336.18|0
1645026980000|2022-02-16 15:56:20|342.2|336.2|342.14|336.14|342.2|336.2|342.14|336.14|0
1645026990000|2022-02-16 15:56:30|342.13|336.13|342.01|336.01|342.14|336.14|341.99|335.99|0
1645027000000|2022-02-16 15:56:40|341.73|335.73|341.68|335.68|341.73|335.73|341.62|335.62|0
1645027010000|2022-02-16 15:56:50|341.47|335.47|341.5|335.5|341.5|335.5|341.47|335.47|0
1645027020000|2022-02-16 15:57:00|341.49|335.49|341.47|335.47|341.49|335.49|341.47|335.47|0
1645027030000|2022-02-16 15:57:10|341.51|335.51|341.44|335.44|341.52|335.52|341.42|335.42|0
1645027040000|2022-02-16 15:57:20|341.45|335.45|341.5|335.5|341.51|335.51|341.45|335.45|0
1645027050000|2022-02-16 15:57:30|341.51|335.51|341.53|335.53|341.54|335.54|341.49|335.49|0
1645027060000|2022-02-16 15:57:40|341.54|335.54|341.53|335.53|341.54|335.54|341.52|335.52|0
1645027070000|2022-02-16 15:57:50|341.59|335.59|341.52|335.52|341.63|335.63|341.52|335.52|0
1645027080000|2022-02-16 15:58:00|341.55|335.55|341.45|335.45|341.57|335.57|341.45|335.45|0
1645027090000|2022-02-16 15:58:10|341.44|335.44|341.46|335.46|341.46|335.46|341.43|335.43|0
1645027100000|2022-02-16 15:58:20|341.38|335.38|341.27|335.27|341.38|335.38|341.27|335.27|0
1645027110000|2022-02-16 15:58:30|341.26|335.26|341.3|335.3|341.3|335.3|341.26|335.26|0
1645027120000|2022-02-16 15:58:40|341.25|335.25|341.3|335.3|341.3|335.3|341.25|335.25|0
1645027130000|2022-02-16 15:58:50|341.31|335.31|341.16|335.16|341.34|335.34|341.15|335.15|0
1645027140000|2022-02-16 15:59:00|341.17|335.17|341.14|335.14|341.17|335.17|341.14|335.14|0
1645027150000|2022-02-16 15:59:10|341.13|335.13|341.07|335.07|341.13|335.13|341.07|335.07|0
1645027160000|2022-02-16 15:59:20|341.08|335.08|341.03|335.03|341.08|335.08|341|335|0
1645027170000|2022-02-16 15:59:30|341.01|335.01|340.67|334.67|341.01|335.01|340.66|334.66|0
1645027180000|2022-02-16 15:59:40|340.68|334.68|340.74|334.74|340.74|334.74|340.68|334.68|0
1645027190000|2022-02-16 15:59:50|340.73|334.73|340.71|334.71|340.74|334.74|340.71|334.71|0
1645027200000|2022-02-16 16:00:00|340.75|334.75|340.92|334.92|340.95|334.95|340.75|334.75|0
1645027210000|2022-02-16 16:00:10|340.9|334.9|340.81|334.81|340.91|334.91|340.8|334.8|0
1645027220000|2022-02-16 16:00:20|340.82|334.82|340.79|334.79|340.83|334.83|340.79|334.79|0
1645027230000|2022-02-16 16:00:30|340.8|334.8|340.71|334.71|340.8|334.8|340.71|334.71|0
1645027240000|2022-02-16 16:00:40|340.72|334.72|340.75|334.75|340.76|334.76|340.71|334.71|0
1645027250000|2022-02-16 16:00:50|340.76|334.76|340.78|334.78|340.79|334.79|340.76|334.76|0
1645027260000|2022-02-16 16:01:00|340.74|334.74|340.5|334.5|340.74|334.74|340.5|334.5|0
1645027270000|2022-02-16 16:01:10|340.51|334.51|340.55|334.55|340.56|334.56|340.51|334.51|0
1645027280000|2022-02-16 16:01:20|340.56|334.56|340.67|334.67|340.67|334.67|340.56|334.56|0
1645027290000|2022-02-16 16:01:30|340.66|334.66|340.65|334.65|340.69|334.69|340.65|334.65|0
1645027300000|2022-02-16 16:01:40|340.64|334.64|340.63|334.63|340.64|334.64|340.6|334.6|0
1645027310000|2022-02-16 16:01:50|340.61|334.61|340.62|334.62|340.63|334.63|340.6|334.6|0
1645027320000|2022-02-16 16:02:00|340.61|334.61|340.49|334.49|340.61|334.61|340.49|334.49|0
1645027330000|2022-02-16 16:02:10|340.51|334.51|340.47|334.47|340.52|334.52|340.47|334.47|0
1645027340000|2022-02-16 16:02:20|340.41|334.41|340.53|334.53|340.54|334.54|340.41|334.41|0
1645027350000|2022-02-16 16:02:30|340.5|334.5|340.44|334.44|340.5|334.5|340.42|334.42|0
1645027360000|2022-02-16 16:02:40|340.43|334.43|340.36|334.36|340.43|334.43|340.3|334.3|0
1645027370000|2022-02-16 16:02:50|340.34|334.34|340.37|334.37|340.37|334.37|340.32|334.32|0
1645027380000|2022-02-16 16:03:00|340.38|334.38|340.42|334.42|340.42|334.42|340.38|334.38|0
1645027390000|2022-02-16 16:03:10|340.43|334.43|340.48|334.48|340.48|334.48|340.43|334.43|0
1645027400000|2022-02-16 16:03:20|340.47|334.47|340.5|334.5|340.52|334.52|340.46|334.46|0
1645027410000|2022-02-16 16:03:30|340.51|334.51|340.64|334.64|340.64|334.64|340.51|334.51|0
1645027420000|2022-02-16 16:03:40|340.72|334.72|340.66|334.66|340.72|334.72|340.66|334.66|0
1645027430000|2022-02-16 16:03:50|340.67|334.67|340.69|334.69|340.69|334.69|340.67|334.67|0
1645027440000|2022-02-16 16:04:00|340.73|334.73|340.96|334.96|340.96|334.96|340.73|334.73|0
1645027450000|2022-02-16 16:04:10|340.95|334.95|341.01|335.01|341.01|335.01|340.95|334.95|0
1645027460000|2022-02-16 16:04:20|341.02|335.02|340.98|334.98|341.03|335.03|340.98|334.98|0
1645027470000|2022-02-16 16:04:30|340.99|334.99|341|335|341|335|340.98|334.98|0
1645027480000|2022-02-16 16:04:40|340.97|334.97|340.97|334.97|340.97|334.97|340.97|334.97|0
1645027490000|2022-02-16 16:04:50|340.94|334.94|340.82|334.82|340.94|334.94|340.82|334.82|0
1645027500000|2022-02-16 16:05:00|340.81|334.81|340.5|334.5|340.81|334.81|340.5|334.5|0
1645027510000|2022-02-16 16:05:10|340.47|334.47|340.56|334.56|340.56|334.56|340.44|334.44|0
1645027520000|2022-02-16 16:05:20|340.54|334.54|340.53|334.53|340.56|334.56|340.53|334.53|0
1645027530000|2022-02-16 16:05:30|340.5|334.5|340.5|334.5|340.5|334.5|340.5|334.5|0
1645027540000|2022-02-16 16:05:40|340.51|334.51|340.5|334.5|340.54|334.54|340.5|334.5|0
1645027550000|2022-02-16 16:05:50|340.48|334.48|340.48|334.48|340.48|334.48|340.46|334.46|0
1645027560000|2022-02-16 16:06:00|340.47|334.47|340.27|334.27|340.47|334.47|340.26|334.26|0
1645027570000|2022-02-16 16:06:10|340.23|334.23|340.23|334.23|340.23|334.23|340.23|334.23|0
1645027580000|2022-02-16 16:06:20|340.22|334.22|340.22|334.22|340.22|334.22|340.21|334.21|0
1645027590000|2022-02-16 16:06:30|340.23|334.23|340.26|334.26|340.27|334.27|340.23|334.23|0
1645027600000|2022-02-16 16:06:40|340.3|334.3|340.31|334.31|340.32|334.32|340.3|334.3|0
1645027610000|2022-02-16 16:06:50|340.3|334.3|340.47|334.47|340.47|334.47|340.3|334.3|0
1645027620000|2022-02-16 16:07:00|340.49|334.49|340.58|334.58|340.58|334.58|340.46|334.46|0
1645027630000|2022-02-16 16:07:10|340.64|334.64|340.87|334.87|340.88|334.88|340.64|334.64|0
1645027640000|2022-02-16 16:07:20|340.88|334.88|340.9|334.9|340.94|334.94|340.88|334.88|0
1645027650000|2022-02-16 16:07:30|340.89|334.89|340.94|334.94|340.94|334.94|340.87|334.87|0
1645027660000|2022-02-16 16:07:40|340.95|334.95|340.96|334.96|340.96|334.96|340.95|334.95|0
1645027670000|2022-02-16 16:07:50|340.97|334.97|340.97|334.97|340.97|334.97|340.96|334.96|0
1645027680000|2022-02-16 16:08:00|340.92|334.92|340.87|334.87|340.92|334.92|340.87|334.87|0
1645027690000|2022-02-16 16:08:10|340.84|334.84|340.9|334.9|340.9|334.9|340.84|334.84|0
1645027700000|2022-02-16 16:08:20|340.91|334.91|340.93|334.93|340.94|334.94|340.91|334.91|0
1645027710000|2022-02-16 16:08:30|340.94|334.94|340.89|334.89|340.96|334.96|340.89|334.89|0
1645027720000|2022-02-16 16:08:40|340.95|334.95|340.96|334.96|340.98|334.98|340.95|334.95|0
1645027730000|2022-02-16 16:08:50|340.99|334.99|341.01|335.01|341.01|335.01|340.99|334.99|0
1645027740000|2022-02-16 16:09:00|341.04|335.04|341.15|335.15|341.15|335.15|341.04|335.04|0
1645027750000|2022-02-16 16:09:10|341.27|335.27|341.29|335.29|341.29|335.29|341.27|335.27|0
1645027760000|2022-02-16 16:09:20|341.26|335.26|341.15|335.15|341.26|335.26|341.15|335.15|0
1645027770000|2022-02-16 16:09:30|341.11|335.11|341.01|335.01|341.11|335.11|340.99|334.99|0
1645027780000|2022-02-16 16:09:40|341.02|335.02|341.04|335.04|341.04|335.04|341.02|335.02|0
1645027790000|2022-02-16 16:09:50|341|335|341|335|341|335|341|335|0
1645027800000|2022-02-16 16:10:00|340.99|334.99|340.98|334.98|341.03|335.03|340.98|334.98|0
1645027810000|2022-02-16 16:10:10|340.99|334.99|340.98|334.98|340.99|334.99|340.98|334.98|0
1645027820000|2022-02-16 16:10:20|340.97|334.97|340.97|334.97|340.98|334.98|340.97|334.97|0
1645027830000|2022-02-16 16:10:30|340.98|334.98|340.92|334.92|340.98|334.98|340.92|334.92|0
1645027840000|2022-02-16 16:10:40|340.91|334.91|340.92|334.92|340.93|334.93|340.91|334.91|0
1645027850000|2022-02-16 16:10:50|340.91|334.91|340.95|334.95|341|335|340.91|334.91|0
1645027860000|2022-02-16 16:11:00|340.9|334.9|340.87|334.87|340.9|334.9|340.86|334.86|0
1645027870000|2022-02-16 16:11:10|340.88|334.88|340.73|334.73|340.88|334.88|340.73|334.73|0
1645027880000|2022-02-16 16:11:20|340.71|334.71|340.61|334.61|340.71|334.71|340.6|334.6|0
1645027890000|2022-02-16 16:11:30|340.71|334.71|340.69|334.69|340.71|334.71|340.69|334.69|0
1645027900000|2022-02-16 16:11:40|340.68|334.68|340.69|334.69|340.69|334.69|340.68|334.68|0
1645027910000|2022-02-16 16:11:50|340.65|334.65|340.61|334.61|340.67|334.67|340.61|334.61|0
1645027920000|2022-02-16 16:12:00|340.64|334.64|340.47|334.47|340.65|334.65|340.47|334.47|0
1645027930000|2022-02-16 16:12:10|340.5|334.5|340.42|334.42|340.5|334.5|340.41|334.41|0
1645027940000|2022-02-16 16:12:20|340.41|334.41|340.37|334.37|340.41|334.41|340.36|334.36|0
1645027950000|2022-02-16 16:12:30|340.35|334.35|340.3|334.3|340.35|334.35|340.26|334.26|0
1645027960000|2022-02-16 16:12:40|340.31|334.31|340.31|334.31|340.31|334.31|340.31|334.31|0
1645027970000|2022-02-16 16:12:50|340.3|334.3|340.29|334.29|340.31|334.31|340.29|334.29|0
1645027980000|2022-02-16 16:13:00|340.28|334.28|340.28|334.28|340.28|334.28|340.27|334.27|0
1645027990000|2022-02-16 16:13:10|340.27|334.27|340.27|334.27|340.27|334.27|340.27|334.27|0
1645028000000|2022-02-16 16:13:20|340.25|334.25|340.19|334.19|340.25|334.25|340.19|334.19|0
1645028010000|2022-02-16 16:13:30|340.18|334.18|340.19|334.19|340.19|334.19|340.18|334.18|0
1645028020000|2022-02-16 16:13:40|340.18|334.18|340.19|334.19|340.19|334.19|340.18|334.18|0
1645028030000|2022-02-16 16:13:50|340.26|334.26|340.29|334.29|340.29|334.29|340.26|334.26|0
1645028040000|2022-02-16 16:14:00|340.31|334.31|340.42|334.42|340.42|334.42|340.31|334.31|0
1645028050000|2022-02-16 16:14:10|340.36|334.36|340.35|334.35|340.36|334.36|340.34|334.34|0
1645028060000|2022-02-16 16:14:20|340.34|334.34|340.34|334.34|340.34|334.34|340.34|334.34|0
1645028070000|2022-02-16 16:14:30|340.35|334.35|340.35|334.35|340.35|334.35|340.35|334.35|0
1645028080000|2022-02-16 16:14:40|340.34|334.34|340.3|334.3|340.34|334.34|340.29|334.29|0
1645028090000|2022-02-16 16:14:50|340.29|334.29|340.26|334.26|340.3|334.3|340.26|334.26|0
1645028100000|2022-02-16 16:15:00|340.29|334.29|340.32|334.32|340.32|334.32|340.29|334.29|0
1645028110000|2022-02-16 16:15:10|340.33|334.33|340.3|334.3|340.33|334.33|340.3|334.3|0
1645028120000|2022-02-16 16:15:20|340.22|334.22|340.24|334.24|340.24|334.24|340.22|334.22|0
1645028130000|2022-02-16 16:15:30|340.25|334.25|340.31|334.31|340.31|334.31|340.24|334.24|0
1645028140000|2022-02-16 16:15:40|340.3|334.3|340.28|334.28|340.31|334.31|340.28|334.28|0
1645028150000|2022-02-16 16:15:50|340.27|334.27|340.24|334.24|340.27|334.27|340.24|334.24|0
1645028160000|2022-02-16 16:16:00|340.14|334.14|340.19|334.19|340.19|334.19|340.14|334.14|0
1645028170000|2022-02-16 16:16:10|340.18|334.18|340.2|334.2|340.2|334.2|340.18|334.18|0
1645028180000|2022-02-16 16:16:20|340.19|334.19|340.25|334.25|340.25|334.25|340.16|334.16|0
1645028190000|2022-02-16 16:16:30|340.26|334.26|340.27|334.27|340.27|334.27|340.26|334.26|0
1645028200000|2022-02-16 16:16:40|340.29|334.29|340.25|334.25|340.29|334.29|340.25|334.25|0
1645028210000|2022-02-16 16:16:50|340.28|334.28|340.28|334.28|340.28|334.28|340.28|334.28|0
1645028220000|2022-02-16 16:17:00|340.32|334.32|340.35|334.35|340.35|334.35|340.32|334.32|0
1645028230000|2022-02-16 16:17:10|340.36|334.36|340.41|334.41|340.42|334.42|340.36|334.36|0
1645028240000|2022-02-16 16:17:20|340.42|334.42|340.41|334.41|340.42|334.42|340.41|334.41|0
1645028250000|2022-02-16 16:17:30|340.44|334.44|340.5|334.5|340.5|334.5|340.44|334.44|0
1645028260000|2022-02-16 16:17:40|340.49|334.49|340.48|334.48|340.49|334.49|340.48|334.48|0
1645028270000|2022-02-16 16:17:50|340.47|334.47|340.48|334.48|340.48|334.48|340.47|334.47|0
1645028280000|2022-02-16 16:18:00|340.47|334.47|340.46|334.46|340.47|334.47|340.45|334.45|0
1645028290000|2022-02-16 16:18:10|340.45|334.45|340.49|334.49|340.54|334.54|340.45|334.45|0
1645028300000|2022-02-16 16:18:20|340.48|334.48|340.47|334.47|340.49|334.49|340.47|334.47|0
1645028310000|2022-02-16 16:18:30|340.46|334.46|340.45|334.45|340.47|334.47|340.45|334.45|0
1645028320000|2022-02-16 16:18:40|340.44|334.44|340.29|334.29|340.44|334.44|340.29|334.29|0
1645028330000|2022-02-16 16:18:50|340.23|334.23|340.22|334.22|340.23|334.23|340.18|334.18|0
1645028340000|2022-02-16 16:19:00|340.23|334.23|340.08|334.08|340.23|334.23|340.08|334.08|0
1645028350000|2022-02-16 16:19:10|340.07|334.07|339.92|333.92|340.08|334.08|339.92|333.92|0
1645028360000|2022-02-16 16:19:20|339.9|333.9|339.59|333.59|339.9|333.9|339.59|333.59|0
1645028370000|2022-02-16 16:19:30|339.6|333.6|339.62|333.62|339.63|333.63|339.6|333.6|0
1645028380000|2022-02-16 16:19:40|339.59|333.59|339.54|333.54|339.59|333.59|339.54|333.54|0
1645028390000|2022-02-16 16:19:50|339.5|333.5|339.37|333.37|339.51|333.51|339.36|333.36|0
1645028400000|2022-02-16 16:20:00|339.36|333.36|339.37|333.37|339.37|333.37|339.36|333.36|0
1645028410000|2022-02-16 16:20:10|339.35|333.35|339.28|333.28|339.35|333.35|339.28|333.28|0
1645028420000|2022-02-16 16:20:20|339.17|333.17|339.23|333.23|339.23|333.23|339.14|333.14|0
1645028430000|2022-02-16 16:20:30|339.22|333.22|339.19|333.19|339.22|333.22|339.19|333.19|0
1645028440000|2022-02-16 16:20:40|339.2|333.2|339.21|333.21|339.22|333.22|339.2|333.2|0
1645028450000|2022-02-16 16:20:50|339.22|333.22|339.34|333.34|339.34|333.34|339.21|333.21|0
1645028460000|2022-02-16 16:21:00|339.35|333.35|339.24|333.24|339.36|333.36|339.18|333.18|0
1645028470000|2022-02-16 16:21:10|339.25|333.25|339.19|333.19|339.25|333.25|339.16|333.16|0
1645028480000|2022-02-16 16:21:20|339.18|333.18|339.05|333.05|339.18|333.18|339.02|333.02|0
1645028500000|2022-02-16 16:21:40|339.06|333.06|339.08|333.08|339.08|333.08|339.06|333.06|0
1645028510000|2022-02-16 16:21:50|338.99|332.99|338.99|332.99|338.99|332.99|338.98|332.98|0
1645028520000|2022-02-16 16:22:00|338.9|332.9|338.9|332.9|338.9|332.9|338.9|332.9|0
1645028530000|2022-02-16 16:22:10|338.83|332.83|338.8|332.8|338.83|332.83|338.79|332.79|0
1645028540000|2022-02-16 16:22:20|338.76|332.76|338.74|332.74|338.76|332.76|338.71|332.71|0
1645028550000|2022-02-16 16:22:30|338.77|332.77|338.78|332.78|338.78|332.78|338.77|332.77|0
1645028560000|2022-02-16 16:22:40|338.77|332.77|338.94|332.94|338.94|332.94|338.76|332.76|0
1645028570000|2022-02-16 16:22:50|338.96|332.96|338.99|332.99|338.99|332.99|338.96|332.96|0
1645028590000|2022-02-16 16:23:10|338.96|332.96|338.93|332.93|338.96|332.96|338.93|332.93|0
1645028600000|2022-02-16 16:23:20|338.94|332.94|338.95|332.95|338.95|332.95|338.94|332.94|0
1645028610000|2022-02-16 16:23:30|338.94|332.94|338.88|332.88|338.94|332.94|338.88|332.88|0
1645028620000|2022-02-16 16:23:40|338.83|332.83|338.89|332.89|338.91|332.91|338.83|332.83|0
1645028630000|2022-02-16 16:23:50|338.9|332.9|338.94|332.94|338.94|332.94|338.89|332.89|0
1645028640000|2022-02-16 16:24:00|338.95|332.95|339.01|333.01|339.02|333.02|338.95|332.95|0
1645028650000|2022-02-16 16:24:10|338.96|332.96|338.93|332.93|338.96|332.96|338.93|332.93|0
1645028660000|2022-02-16 16:24:20|338.9|332.9|338.93|332.93|338.94|332.94|338.9|332.9|0
1645028670000|2022-02-16 16:24:30|338.9|332.9|338.66|332.66|338.9|332.9|338.59|332.59|0
1645028680000|2022-02-16 16:24:40|338.65|332.65|338.66|332.66|338.66|332.66|338.65|332.65|0
1645028690000|2022-02-16 16:24:50|338.67|332.67|338.7|332.7|338.73|332.73|338.67|332.67|0
1645028700000|2022-02-16 16:25:00|338.69|332.69|338.69|332.69|338.69|332.69|338.67|332.67|0
1645028710000|2022-02-16 16:25:10|338.73|332.73|338.79|332.79|338.79|332.79|338.73|332.73|0
1645028720000|2022-02-16 16:25:20|338.82|332.82|338.88|332.88|338.88|332.88|338.82|332.82|0
1645028730000|2022-02-16 16:25:30|338.89|332.89|338.89|332.89|338.89|332.89|338.89|332.89|0
1645028740000|2022-02-16 16:25:40|338.88|332.88|338.89|332.89|338.9|332.9|338.88|332.88|0
1645028750000|2022-02-16 16:25:50|338.86|332.86|338.9|332.9|338.9|332.9|338.86|332.86|0
1645028760000|2022-02-16 16:26:00|338.91|332.91|339.04|333.04|339.04|333.04|338.91|332.91|0
1645028770000|2022-02-16 16:26:10|339.03|333.03|339|333|339.06|333.06|338.97|332.97|0
1645028780000|2022-02-16 16:26:20|339.04|333.04|339.02|333.02|339.04|333.04|339.01|333.01|0
1645028790000|2022-02-16 16:26:30|339.01|333.01|339.04|333.04|339.04|333.04|339|333|0
1645028800000|2022-02-16 16:26:40|339.05|333.05|339.05|333.05|339.05|333.05|339.05|333.05|0
1645028810000|2022-02-16 16:26:50|339.04|333.04|339.05|333.05|339.05|333.05|339.04|333.04|0
1645028820000|2022-02-16 16:27:00|339.06|333.06|339.14|333.14|339.14|333.14|339.05|333.05|0
1645028830000|2022-02-16 16:27:10|339.15|333.15|339.25|333.25|339.25|333.25|339.15|333.15|0
1645028840000|2022-02-16 16:27:20|339.24|333.24|339.24|333.24|339.24|333.24|339.24|333.24|0
1645028850000|2022-02-16 16:27:30|339.2|333.2|339.19|333.19|339.2|333.2|339.18|333.18|0
1645028860000|2022-02-16 16:27:40|339.2|333.2|339.2|333.2|339.2|333.2|339.2|333.2|0
1645028880000|2022-02-16 16:28:00|339.28|333.28|339.24|333.24|339.29|333.29|339.24|333.24|0
1645028890000|2022-02-16 16:28:10|339.34|333.34|339.34|333.34|339.36|333.36|339.34|333.34|0
1645028900000|2022-02-16 16:28:20|339.36|333.36|339.39|333.39|339.39|333.39|339.36|333.36|0
1645028910000|2022-02-16 16:28:30|339.31|333.31|339.24|333.24|339.32|333.32|339.24|333.24|0
1645028920000|2022-02-16 16:28:40|339.28|333.28|339.28|333.28|339.28|333.28|339.28|333.28|0
1645028930000|2022-02-16 16:28:50|339.29|333.29|339.22|333.22|339.29|333.29|339.2|333.2|0
1645028940000|2022-02-16 16:29:00|339.25|333.25|339.24|333.24|339.25|333.25|339.24|333.24|0
1645028950000|2022-02-16 16:29:10|339.26|333.26|339.33|333.33|339.33|333.33|339.26|333.26|0
1645028960000|2022-02-16 16:29:20|339.35|333.35|339.4|333.4|339.4|333.4|339.35|333.35|0
1645028970000|2022-02-16 16:29:30|339.35|333.35|339.33|333.33|339.35|333.35|339.33|333.33|0
1645028980000|2022-02-16 16:29:40|339.3|333.3|339.29|333.29|339.3|333.3|339.28|333.28|0
1645028990000|2022-02-16 16:29:50|339.3|333.3|339.28|333.28|339.3|333.3|339.26|333.26|0
1645029000000|2022-02-16 16:30:00|339.25|333.25|339.22|333.22|339.25|333.25|339.22|333.22|0
1645029010000|2022-02-16 16:30:10|339.19|333.19|339.22|333.22|339.22|333.22|339.18|333.18|0
1645029020000|2022-02-16 16:30:20|339.24|333.24|339.23|333.23|339.25|333.25|339.23|333.23|0
1645029030000|2022-02-16 16:30:30|339.26|333.26|339.26|333.26|339.27|333.27|339.26|333.26|0
1645029040000|2022-02-16 16:30:40|339.24|333.24|339.27|333.27|339.28|333.28|339.24|333.24|0
1645029050000|2022-02-16 16:30:50|339.26|333.26|339.27|333.27|339.27|333.27|339.26|333.26|0
1645029060000|2022-02-16 16:31:00|339.28|333.28|339.15|333.15|339.28|333.28|339.15|333.15|0
1645029070000|2022-02-16 16:31:10|339.18|333.18|339.18|333.18|339.18|333.18|339.18|333.18|0
1645029080000|2022-02-16 16:31:20|339.17|333.17|339.19|333.19|339.19|333.19|339.17|333.17|0
1645029090000|2022-02-16 16:31:30|339.2|333.2|339.21|333.21|339.21|333.21|339.2|333.2|0
1645029100000|2022-02-16 16:31:40|339.22|333.22|339.21|333.21|339.22|333.22|339.21|333.21|0
1645029110000|2022-02-16 16:31:50|339.2|333.2|339.2|333.2|339.21|333.21|339.2|333.2|0
1645029120000|2022-02-16 16:32:00|339.19|333.19|339.17|333.17|339.19|333.19|339.16|333.16|0
1645029130000|2022-02-16 16:32:10|339.13|333.13|339.12|333.12|339.13|333.13|339.12|333.12|0
1645029140000|2022-02-16 16:32:20|339.1|333.1|339.05|333.05|339.1|333.1|339.05|333.05|0
1645029150000|2022-02-16 16:32:30|339.06|333.06|339.09|333.09|339.1|333.1|339.06|333.06|0
1645029160000|2022-02-16 16:32:40|339.11|333.11|339.07|333.07|339.11|333.11|339.07|333.07|0
1645029170000|2022-02-16 16:32:50|339.06|333.06|339.06|333.06|339.06|333.06|339.06|333.06|0
1645029180000|2022-02-16 16:33:00|339.1|333.1|339.14|333.14|339.14|333.14|339.1|333.1|0
1645029190000|2022-02-16 16:33:10|339.13|333.13|339.17|333.17|339.17|333.17|339.13|333.13|0
1645029200000|2022-02-16 16:33:20|339.16|333.16|339.17|333.17|339.17|333.17|339.16|333.16|0
1645029210000|2022-02-16 16:33:30|339.18|333.18|339.14|333.14|339.19|333.19|339.14|333.14|0
1645029220000|2022-02-16 16:33:40|339.22|333.22|339.26|333.26|339.26|333.26|339.22|333.22|0
1645029230000|2022-02-16 16:33:50|339.24|333.24|339.25|333.25|339.25|333.25|339.24|333.24|0
1645029240000|2022-02-16 16:34:00|339.18|333.18|339.21|333.21|339.21|333.21|339.18|333.18|0
1645029250000|2022-02-16 16:34:10|339.18|333.18|339.17|333.17|339.18|333.18|339.17|333.17|0
1645029260000|2022-02-16 16:34:20|339.18|333.18|339.21|333.21|339.21|333.21|339.17|333.17|0
1645029270000|2022-02-16 16:34:30|339.24|333.24|339.22|333.22|339.27|333.27|339.22|333.22|0
1645029290000|2022-02-16 16:34:50|339.26|333.26|339.34|333.34|339.34|333.34|339.26|333.26|0
1645029300000|2022-02-16 16:35:00|339.37|333.37|339.37|333.37|339.37|333.37|339.37|333.37|0
1645029310000|2022-02-16 16:35:10|339.33|333.33|339.32|333.32|339.33|333.33|339.27|333.27|0
1645029320000|2022-02-16 16:35:20|339.29|333.29|339.22|333.22|339.29|333.29|339.22|333.22|0
1645029340000|2022-02-16 16:35:40|339.23|333.23|339.23|333.23|339.23|333.23|339.23|333.23|0
1645029350000|2022-02-16 16:35:50|339.25|333.25|339.25|333.25|339.25|333.25|339.25|333.25|0
1645029360000|2022-02-16 16:36:00|339.24|333.24|339.11|333.11|339.27|333.27|339.11|333.11|0
1645029370000|2022-02-16 16:36:10|339.08|333.08|339.03|333.03|339.08|333.08|339.03|333.03|0
1645029380000|2022-02-16 16:36:20|339.04|333.04|338.98|332.98|339.04|333.04|338.97|332.97|0
1645029390000|2022-02-16 16:36:30|338.99|332.99|338.99|332.99|338.99|332.99|338.99|332.99|0
1645029400000|2022-02-16 16:36:40|339|333|339.03|333.03|339.03|333.03|339|333|0
1645029410000|2022-02-16 16:36:50|339|333|338.96|332.96|339|333|338.96|332.96|0
1645029420000|2022-02-16 16:37:00|338.9|332.9|338.84|332.84|338.9|332.9|338.84|332.84|0
1645029430000|2022-02-16 16:37:10|338.8|332.8|338.7|332.7|338.81|332.81|338.7|332.7|0
1645029440000|2022-02-16 16:37:20|338.68|332.68|338.6|332.6|338.68|332.68|338.6|332.6|0
1645029450000|2022-02-16 16:37:30|338.63|332.63|338.63|332.63|338.63|332.63|338.62|332.62|0
1645029460000|2022-02-16 16:37:40|338.64|332.64|338.62|332.62|338.65|332.65|338.62|332.62|0
1645029480000|2022-02-16 16:38:00|338.71|332.71|338.81|332.81|338.82|332.82|338.71|332.71|0
1645029490000|2022-02-16 16:38:10|338.82|332.82|338.72|332.72|338.82|332.82|338.72|332.72|0
1645029500000|2022-02-16 16:38:20|338.75|332.75|338.75|332.75|338.75|332.75|338.75|332.75|0
1645029510000|2022-02-16 16:38:30|338.74|332.74|338.84|332.84|338.84|332.84|338.74|332.74|0
1645029520000|2022-02-16 16:38:40|338.83|332.83|338.84|332.84|338.84|332.84|338.83|332.83|0
1645029530000|2022-02-16 16:38:50|338.82|332.82|338.81|332.81|338.83|332.83|338.81|332.81|0
1645029540000|2022-02-16 16:39:00|338.82|332.82|338.76|332.76|338.82|332.82|338.76|332.76|0
1645029550000|2022-02-16 16:39:10|338.75|332.75|338.71|332.71|338.75|332.75|338.7|332.7|0
1645029560000|2022-02-16 16:39:20|338.74|332.74|338.72|332.72|338.74|332.74|338.72|332.72|0
1645029570000|2022-02-16 16:39:30|338.71|332.71|338.67|332.67|338.71|332.71|338.67|332.67|0
1645029580000|2022-02-16 16:39:40|338.68|332.68|338.67|332.67|338.68|332.68|338.67|332.67|0
1645029590000|2022-02-16 16:39:50|338.65|332.65|338.72|332.72|338.72|332.72|338.65|332.65|0
1645029600000|2022-02-16 16:40:00|338.73|332.73|338.75|332.75|338.75|332.75|338.73|332.73|0
1645029610000|2022-02-16 16:40:10|338.76|332.76|338.76|332.76|338.76|332.76|338.76|332.76|0
1645029620000|2022-02-16 16:40:20|338.75|332.75|338.77|332.77|338.78|332.78|338.75|332.75|0
1645029630000|2022-02-16 16:40:30|338.78|332.78|338.78|332.78|338.79|332.79|338.77|332.77|0
1645029640000|2022-02-16 16:40:40|338.77|332.77|338.75|332.75|338.77|332.77|338.75|332.75|0
1645029660000|2022-02-16 16:41:00|338.77|332.77|338.76|332.76|338.77|332.77|338.76|332.76|0
1645029670000|2022-02-16 16:41:10|338.84|332.84|338.85|332.85|338.85|332.85|338.84|332.84|0
1645029680000|2022-02-16 16:41:20|338.84|332.84|338.82|332.82|338.85|332.85|338.82|332.82|0
1645029690000|2022-02-16 16:41:30|338.81|332.81|338.81|332.81|338.81|332.81|338.8|332.8|0
1645029700000|2022-02-16 16:41:40|338.82|332.82|338.77|332.77|338.82|332.82|338.77|332.77|0
1645029710000|2022-02-16 16:41:50|338.76|332.76|338.76|332.76|338.77|332.77|338.76|332.76|0
1645029720000|2022-02-16 16:42:00|338.77|332.77|338.77|332.77|338.78|332.78|338.76|332.76|0
1645029730000|2022-02-16 16:42:10|338.78|332.78|338.86|332.86|338.86|332.86|338.78|332.78|0
1645029740000|2022-02-16 16:42:20|338.88|332.88|338.88|332.88|338.88|332.88|338.88|332.88|0
1645029750000|2022-02-16 16:42:30|338.87|332.87|338.85|332.85|338.87|332.87|338.85|332.85|0
1645029760000|2022-02-16 16:42:40|338.87|332.87|338.87|332.87|338.87|332.87|338.87|332.87|0
1645029770000|2022-02-16 16:42:50|338.84|332.84|338.88|332.88|338.88|332.88|338.84|332.84|0
1645029780000|2022-02-16 16:43:00|338.87|332.87|338.81|332.81|338.87|332.87|338.81|332.81|0
1645029790000|2022-02-16 16:43:10|338.77|332.77|338.76|332.76|338.77|332.77|338.73|332.73|0
1645029800000|2022-02-16 16:43:20|338.84|332.84|338.73|332.73|338.84|332.84|338.73|332.73|0
1645029810000|2022-02-16 16:43:30|338.72|332.72|338.72|332.72|338.73|332.73|338.71|332.71|0
1645029820000|2022-02-16 16:43:40|338.71|332.71|338.69|332.69|338.71|332.71|338.69|332.69|0
1645029840000|2022-02-16 16:44:00|338.68|332.68|338.71|332.71|338.72|332.72|338.68|332.68|0
1645029850000|2022-02-16 16:44:10|338.7|332.7|338.71|332.71|338.71|332.71|338.7|332.7|0
1645029860000|2022-02-16 16:44:20|338.67|332.67|338.54|332.54|338.67|332.67|338.54|332.54|0
1645029870000|2022-02-16 16:44:30|338.45|332.45|338.34|332.34|338.45|332.45|338.34|332.34|0
1645029880000|2022-02-16 16:44:40|338.33|332.33|338.28|332.28|338.34|332.34|338.28|332.28|0
1645029890000|2022-02-16 16:44:50|338.29|332.29|338.31|332.31|338.31|332.31|338.29|332.29|0
1645029900000|2022-02-16 16:45:00|338.28|332.28|338.32|332.32|338.37|332.37|338.28|332.28|0
1645029910000|2022-02-16 16:45:10|338.31|332.31|338.34|332.34|338.34|332.34|338.31|332.31|0
1645029920000|2022-02-16 16:45:20|338.33|332.33|338.35|332.35|338.35|332.35|338.33|332.33|0
1645029930000|2022-02-16 16:45:30|338.34|332.34|338.36|332.36|338.36|332.36|338.34|332.34|0
1645029940000|2022-02-16 16:45:40|338.44|332.44|338.5|332.5|338.5|332.5|338.44|332.44|0
1645029960000|2022-02-16 16:46:00|338.52|332.52|338.5|332.5|338.53|332.53|338.49|332.49|0
1645029970000|2022-02-16 16:46:10|338.48|332.48|338.41|332.41|338.48|332.48|338.41|332.41|0
1645029980000|2022-02-16 16:46:20|338.4|332.4|338.4|332.4|338.41|332.41|338.4|332.4|0
1645029990000|2022-02-16 16:46:30|338.38|332.38|338.34|332.34|338.38|332.38|338.34|332.34|0
1645030000000|2022-02-16 16:46:40|338.48|332.48|338.5|332.5|338.5|332.5|338.48|332.48|0
1645030010000|2022-02-16 16:46:50|338.49|332.49|338.5|332.5|338.5|332.5|338.49|332.49|0
1645030020000|2022-02-16 16:47:00|338.49|332.49|338.51|332.51|338.51|332.51|338.49|332.49|0
1645030030000|2022-02-16 16:47:10|338.52|332.52|338.52|332.52|338.52|332.52|338.52|332.52|0
1645030040000|2022-02-16 16:47:20|338.53|332.53|338.5|332.5|338.53|332.53|338.5|332.5|0
1645030050000|2022-02-16 16:47:30|338.51|332.51|338.43|332.43|338.51|332.51|338.43|332.43|0
1645030060000|2022-02-16 16:47:40|338.42|332.42|338.39|332.39|338.44|332.44|338.39|332.39|0
1645030070000|2022-02-16 16:47:50|338.36|332.36|338.38|332.38|338.38|332.38|338.36|332.36|0
1645030080000|2022-02-16 16:48:00|338.37|332.37|338.36|332.36|338.38|332.38|338.35|332.35|0
1645030090000|2022-02-16 16:48:10|338.33|332.33|338.34|332.34|338.34|332.34|338.33|332.33|0
1645030110000|2022-02-16 16:48:30|338.36|332.36|338.36|332.36|338.36|332.36|338.36|332.36|0
1645030120000|2022-02-16 16:48:40|338.4|332.4|338.34|332.34|338.4|332.4|338.34|332.34|0
1645030130000|2022-02-16 16:48:50|338.33|332.33|338.2|332.2|338.33|332.33|338.2|332.2|0
1645030140000|2022-02-16 16:49:00|338.19|332.19|338.16|332.16|338.19|332.19|338.16|332.16|0
1645030150000|2022-02-16 16:49:10|338.17|332.17|338.15|332.15|338.18|332.18|338.15|332.15|0
1645030160000|2022-02-16 16:49:20|338.17|332.17|338.18|332.18|338.19|332.19|338.17|332.17|0
1645030170000|2022-02-16 16:49:30|338.19|332.19|338.14|332.14|338.19|332.19|338.14|332.14|0
1645030180000|2022-02-16 16:49:40|338.15|332.15|338.06|332.06|338.15|332.15|338.06|332.06|0
1645030190000|2022-02-16 16:49:50|338.07|332.07|338.14|332.14|338.14|332.14|338.07|332.07|0
1645030200000|2022-02-16 16:50:00|338.15|332.15|338.3|332.3|338.3|332.3|338.15|332.15|0
1645030210000|2022-02-16 16:50:10|338.29|332.29|338.4|332.4|338.4|332.4|338.29|332.29|0
1645030220000|2022-02-16 16:50:20|338.48|332.48|338.51|332.51|338.51|332.51|338.48|332.48|0
1645030230000|2022-02-16 16:50:30|338.55|332.55|338.53|332.53|338.57|332.57|338.53|332.53|0
1645030240000|2022-02-16 16:50:40|338.6|332.6|338.6|332.6|338.6|332.6|338.59|332.59|0
1645030250000|2022-02-16 16:50:50|338.62|332.62|338.62|332.62|338.63|332.63|338.61|332.61|0
1645030260000|2022-02-16 16:51:00|338.61|332.61|338.61|332.61|338.62|332.62|338.61|332.61|0
1645030270000|2022-02-16 16:51:10|338.58|332.58|338.58|332.58|338.58|332.58|338.57|332.57|0
1645030280000|2022-02-16 16:51:20|338.59|332.59|338.6|332.6|338.61|332.61|338.58|332.58|0
1645030290000|2022-02-16 16:51:30|338.61|332.61|338.61|332.61|338.61|332.61|338.6|332.6|0
1645030300000|2022-02-16 16:51:40|338.6|332.6|338.6|332.6|338.61|332.61|338.6|332.6|0
1645030310000|2022-02-16 16:51:50|338.61|332.61|338.48|332.48|338.62|332.62|338.48|332.48|0
1645030320000|2022-02-16 16:52:00|338.49|332.49|338.49|332.49|338.49|332.49|338.49|332.49|0
1645030330000|2022-02-16 16:52:10|338.46|332.46|338.45|332.45|338.46|332.46|338.45|332.45|0
1645030340000|2022-02-16 16:52:20|338.43|332.43|338.4|332.4|338.43|332.43|338.4|332.4|0
1645030350000|2022-02-16 16:52:30|338.41|332.41|338.39|332.39|338.42|332.42|338.39|332.39|0
1645030360000|2022-02-16 16:52:40|338.38|332.38|338.47|332.47|338.47|332.47|338.38|332.38|0
1645030380000|2022-02-16 16:53:00|338.46|332.46|338.46|332.46|338.47|332.47|338.46|332.46|0
1645030390000|2022-02-16 16:53:10|338.47|332.47|338.47|332.47|338.47|332.47|338.46|332.46|0
1645030400000|2022-02-16 16:53:20|338.44|332.44|338.41|332.41|338.44|332.44|338.41|332.41|0
1645030410000|2022-02-16 16:53:30|338.4|332.4|338.41|332.41|338.41|332.41|338.4|332.4|0
1645030420000|2022-02-16 16:53:40|338.4|332.4|338.45|332.45|338.45|332.45|338.4|332.4|0
1645030430000|2022-02-16 16:53:50|338.46|332.46|338.47|332.47|338.47|332.47|338.46|332.46|0
1645030440000|2022-02-16 16:54:00|338.48|332.48|338.48|332.48|338.48|332.48|338.48|332.48|0
1645030450000|2022-02-16 16:54:10|338.46|332.46|338.48|332.48|338.48|332.48|338.46|332.46|0
1645030460000|2022-02-16 16:54:20|338.45|332.45|338.36|332.36|338.45|332.45|338.36|332.36|0
1645030470000|2022-02-16 16:54:30|338.28|332.28|338.18|332.18|338.28|332.28|338.14|332.14|0
1645030480000|2022-02-16 16:54:40|338.17|332.17|338.17|332.17|338.17|332.17|338.17|332.17|0
1645030490000|2022-02-16 16:54:50|338.15|332.15|338.16|332.16|338.16|332.16|338.15|332.15|0
1645030500000|2022-02-16 16:55:00|338.15|332.15|338.13|332.13|338.15|332.15|338.13|332.13|0
1645030510000|2022-02-16 16:55:10|338.14|332.14|338.18|332.18|338.18|332.18|338.14|332.14|0
1645030520000|2022-02-16 16:55:20|338.15|332.15|338.14|332.14|338.15|332.15|338.13|332.13|0
1645030540000|2022-02-16 16:55:40|338.2|332.2|338.2|332.2|338.2|332.2|338.2|332.2|0
1645030550000|2022-02-16 16:55:50|338.19|332.19|338.13|332.13|338.19|332.19|338.13|332.13|0
1645030560000|2022-02-16 16:56:00|338.14|332.14|338.12|332.12|338.14|332.14|338.12|332.12|0
1645030570000|2022-02-16 16:56:10|338.11|332.11|338.11|332.11|338.11|332.11|338.11|332.11|0
1645030580000|2022-02-16 16:56:20|338.1|332.1|338.1|332.1|338.1|332.1|338.1|332.1|0
1645030590000|2022-02-16 16:56:30|338.11|332.11|338.18|332.18|338.19|332.19|338.11|332.11|0
1645030600000|2022-02-16 16:56:40|338.27|332.27|338.29|332.29|338.3|332.3|338.27|332.27|0
1645030610000|2022-02-16 16:56:50|338.19|332.19|338.29|332.29|338.29|332.29|338.18|332.18|0
1645030620000|2022-02-16 16:57:00|338.3|332.3|338.25|332.25|338.3|332.3|338.24|332.24|0
1645030630000|2022-02-16 16:57:10|338.3|332.3|338.37|332.37|338.37|332.37|338.3|332.3|0
1645030640000|2022-02-16 16:57:20|338.35|332.35|338.37|332.37|338.37|332.37|338.35|332.35|0
1645030650000|2022-02-16 16:57:30|338.43|332.43|338.45|332.45|338.45|332.45|338.43|332.43|0
1645030660000|2022-02-16 16:57:40|338.46|332.46|338.47|332.47|338.47|332.47|338.46|332.46|0
1645030670000|2022-02-16 16:57:50|338.46|332.46|338.44|332.44|338.46|332.46|338.44|332.44|0
1645030680000|2022-02-16 16:58:00|338.45|332.45|338.47|332.47|338.47|332.47|338.44|332.44|0
1645030690000|2022-02-16 16:58:10|338.46|332.46|338.52|332.52|338.52|332.52|338.46|332.46|0
1645030700000|2022-02-16 16:58:20|338.49|332.49|338.49|332.49|338.52|332.52|338.49|332.49|0
1645030710000|2022-02-16 16:58:30|338.46|332.46|338.46|332.46|338.46|332.46|338.46|332.46|0
1645030720000|2022-02-16 16:58:40|338.45|332.45|338.7|332.7|338.7|332.7|338.45|332.45|0
1645030730000|2022-02-16 16:58:50|338.71|332.71|338.49|332.49|338.71|332.71|338.49|332.49|0
1645030740000|2022-02-16 16:59:00|338.45|332.45|338.44|332.44|338.45|332.45|338.43|332.43|0
1645030750000|2022-02-16 16:59:10|338.45|332.45|338.43|332.43|338.46|332.46|338.43|332.43|0
1645030760000|2022-02-16 16:59:20|338.45|332.45|338.47|332.47|338.47|332.47|338.45|332.45|0
1645030770000|2022-02-16 16:59:30|338.46|332.46|338.46|332.46|338.46|332.46|338.46|332.46|0
1645030780000|2022-02-16 16:59:40|338.47|332.47|338.51|332.51|338.51|332.51|338.46|332.46|0
1645030790000|2022-02-16 16:59:50|338.53|332.53|338.5|332.5|338.53|332.53|338.49|332.49|0
1645030800000|2022-02-16 17:00:00|338.51|332.51|338.52|332.52|338.53|332.53|338.51|332.51|0
1645030810000|2022-02-16 17:00:10|338.55|332.55|338.54|332.54|338.55|332.55|338.54|332.54|0
1645030830000|2022-02-16 17:00:30|338.52|332.52|338.52|332.52|338.52|332.52|338.52|332.52|0
1645030840000|2022-02-16 17:00:40|338.53|332.53|338.42|332.42|338.53|332.53|338.42|332.42|0
1645030850000|2022-02-16 17:00:50|338.39|332.39|338.47|332.47|338.47|332.47|338.39|332.39|0
1645030860000|2022-02-16 17:01:00|338.5|332.5|338.5|332.5|338.5|332.5|338.5|332.5|0
1645030870000|2022-02-16 17:01:10|338.53|332.53|338.72|332.72|338.74|332.74|338.53|332.53|0
1645030880000|2022-02-16 17:01:20|338.75|332.75|338.79|332.79|338.79|332.79|338.75|332.75|0
1645030900000|2022-02-16 17:01:40|338.8|332.8|338.79|332.79|338.8|332.8|338.79|332.79|0
1645030910000|2022-02-16 17:01:50|338.8|332.8|339.27|333.27|339.29|333.29|338.8|332.8|0
1645030920000|2022-02-16 17:02:00|339.25|333.25|339.32|333.32|339.32|333.32|339.25|333.25|0
1645030930000|2022-02-16 17:02:10|339.38|333.38|339.38|333.38|339.38|333.38|339.38|333.38|0
1645030940000|2022-02-16 17:02:20|339.36|333.36|339.46|333.46|339.49|333.49|339.36|333.36|0
1645030950000|2022-02-16 17:02:30|339.41|333.41|339.36|333.36|339.44|333.44|339.36|333.36|0
1645030960000|2022-02-16 17:02:40|339.35|333.35|339.35|333.35|339.36|333.36|339.35|333.35|0
1645030970000|2022-02-16 17:02:50|339.28|333.28|339.35|333.35|339.35|333.35|339.28|333.28|0
1645030980000|2022-02-16 17:03:00|339.32|333.32|339.31|333.31|339.32|333.32|339.3|333.3|0
1645030990000|2022-02-16 17:03:10|339.32|333.32|339.25|333.25|339.32|333.32|339.25|333.25|0
1645031000000|2022-02-16 17:03:20|339.22|333.22|339.11|333.11|339.23|333.23|339.11|333.11|0
1645031010000|2022-02-16 17:03:30|339.1|333.1|339|333|339.1|333.1|339|333|0
1645031020000|2022-02-16 17:03:40|338.99|332.99|338.95|332.95|338.99|332.99|338.95|332.95|0
1645031030000|2022-02-16 17:03:50|338.98|332.98|338.98|332.98|338.98|332.98|338.98|332.98|0
1645031040000|2022-02-16 17:04:00|338.97|332.97|338.97|332.97|338.97|332.97|338.97|332.97|0
1645031050000|2022-02-16 17:04:10|338.94|332.94|338.84|332.84|338.95|332.95|338.83|332.83|0
1645031060000|2022-02-16 17:04:20|338.81|332.81|338.83|332.83|338.83|332.83|338.81|332.81|0
1645031070000|2022-02-16 17:04:30|338.76|332.76|338.76|332.76|338.76|332.76|338.76|332.76|0
1645031080000|2022-02-16 17:04:40|338.75|332.75|338.69|332.69|338.75|332.75|338.69|332.69|0
1645031090000|2022-02-16 17:04:50|338.71|332.71|338.71|332.71|338.71|332.71|338.71|332.71|0
1645031100000|2022-02-16 17:05:00|338.66|332.66|338.65|332.65|338.66|332.66|338.63|332.63|0
1645031110000|2022-02-16 17:05:10|338.67|332.67|338.66|332.66|338.67|332.67|338.66|332.66|0
1645031120000|2022-02-16 17:05:20|338.67|332.67|338.65|332.65|338.67|332.67|338.65|332.65|0
1645031130000|2022-02-16 17:05:30|338.66|332.66|338.6|332.6|338.67|332.67|338.6|332.6|0
1645031140000|2022-02-16 17:05:40|338.57|332.57|338.54|332.54|338.57|332.57|338.53|332.53|0
1645031150000|2022-02-16 17:05:50|338.51|332.51|338.51|332.51|338.51|332.51|338.5|332.5|0
1645031170000|2022-02-16 17:06:10|338.49|332.49|338.49|332.49|338.49|332.49|338.49|332.49|0
1645031180000|2022-02-16 17:06:20|338.48|332.48|338.49|332.49|338.53|332.53|338.48|332.48|0
1645031190000|2022-02-16 17:06:30|338.48|332.48|338.24|332.24|338.48|332.48|338.24|332.24|0
1645031200000|2022-02-16 17:06:40|338.23|332.23|338.21|332.21|338.25|332.25|338.21|332.21|0
1645031210000|2022-02-16 17:06:50|338.22|332.22|338.34|332.34|338.34|332.34|338.22|332.22|0
1645031220000|2022-02-16 17:07:00|338.33|332.33|338.45|332.45|338.45|332.45|338.33|332.33|0
1645031230000|2022-02-16 17:07:10|338.39|332.39|338.4|332.4|338.4|332.4|338.39|332.39|0
1645031240000|2022-02-16 17:07:20|338.43|332.43|338.42|332.42|338.43|332.43|338.42|332.42|0
1645031250000|2022-02-16 17:07:30|338.4|332.4|338.46|332.46|338.46|332.46|338.39|332.39|0
1645031260000|2022-02-16 17:07:40|338.44|332.44|338.43|332.43|338.44|332.44|338.43|332.43|0
1645031280000|2022-02-16 17:08:00|338.42|332.42|338.34|332.34|338.42|332.42|338.34|332.34|0
1645031290000|2022-02-16 17:08:10|338.35|332.35|338.34|332.34|338.35|332.35|338.34|332.34|0
1645031300000|2022-02-16 17:08:20|338.36|332.36|338.35|332.35|338.36|332.36|338.35|332.35|0
1645031310000|2022-02-16 17:08:30|338.4|332.4|338.48|332.48|338.48|332.48|338.4|332.4|0
1645031320000|2022-02-16 17:08:40|338.52|332.52|338.54|332.54|338.54|332.54|338.52|332.52|0
1645031340000|2022-02-16 17:09:00|338.51|332.51|338.5|332.5|338.51|332.51|338.5|332.5|0
1645031350000|2022-02-16 17:09:10|338.41|332.41|338.4|332.4|338.41|332.41|338.4|332.4|0
1645031360000|2022-02-16 17:09:20|338.41|332.41|338.33|332.33|338.41|332.41|338.33|332.33|0
1645031370000|2022-02-16 17:09:30|338.31|332.31|338.3|332.3|338.31|332.31|338.3|332.3|0
1645031410000|2022-02-16 17:10:10|338.28|332.28|338.28|332.28|338.28|332.28|338.28|332.28|0
1645031420000|2022-02-16 17:10:20|338.29|332.29|338.3|332.3|338.3|332.3|338.29|332.29|0
1645031440000|2022-02-16 17:10:40|338.29|332.29|338.34|332.34|338.34|332.34|338.29|332.29|0
1645031450000|2022-02-16 17:10:50|338.31|332.31|338.27|332.27|338.31|332.31|338.27|332.27|0
1645031460000|2022-02-16 17:11:00|338.23|332.23|338.2|332.2|338.23|332.23|338.2|332.2|0
1645031470000|2022-02-16 17:11:10|338.24|332.24|338.26|332.26|338.27|332.27|338.24|332.24|0
1645031480000|2022-02-16 17:11:20|338.24|332.24|338.24|332.24|338.24|332.24|338.24|332.24|0
1645031490000|2022-02-16 17:11:30|338.21|332.21|338.3|332.3|338.3|332.3|338.18|332.18|0
1645031500000|2022-02-16 17:11:40|338.28|332.28|338.31|332.31|338.31|332.31|338.28|332.28|0
1645031510000|2022-02-16 17:11:50|338.29|332.29|338.29|332.29|338.29|332.29|338.29|332.29|0
1645031520000|2022-02-16 17:12:00|338.38|332.38|338.38|332.38|338.38|332.38|338.38|332.38|0
1645031530000|2022-02-16 17:12:10|338.39|332.39|338.4|332.4|338.41|332.41|338.39|332.39|0
1645031540000|2022-02-16 17:12:20|338.42|332.42|338.42|332.42|338.42|332.42|338.42|332.42|0
1645031550000|2022-02-16 17:12:30|338.41|332.41|338.4|332.4|338.41|332.41|338.4|332.4|0
1645031560000|2022-02-16 17:12:40|338.43|332.43|338.44|332.44|338.44|332.44|338.43|332.43|0
1645031570000|2022-02-16 17:12:50|338.42|332.42|338.42|332.42|338.42|332.42|338.42|332.42|0
1645031580000|2022-02-16 17:13:00|338.41|332.41|338.41|332.41|338.41|332.41|338.41|332.41|0
1645031590000|2022-02-16 17:13:10|338.42|332.42|338.44|332.44|338.44|332.44|338.42|332.42|0
1645031600000|2022-02-16 17:13:20|338.43|332.43|338.4|332.4|338.43|332.43|338.4|332.4|0
1645031610000|2022-02-16 17:13:30|338.39|332.39|338.39|332.39|338.39|332.39|338.39|332.39|0
1645031620000|2022-02-16 17:13:40|338.4|332.4|338.37|332.37|338.42|332.42|338.37|332.37|0
1645031630000|2022-02-16 17:13:50|338.39|332.39|338.36|332.36|338.39|332.39|338.35|332.35|0
1645031640000|2022-02-16 17:14:00|338.35|332.35|338.34|332.34|338.36|332.36|338.32|332.32|0
1645031650000|2022-02-16 17:14:10|338.35|332.35|338.28|332.28|338.35|332.35|338.28|332.28|0
1645031660000|2022-02-16 17:14:20|338.3|332.3|338.22|332.22|338.3|332.3|338.22|332.22|0
1645031670000|2022-02-16 17:14:30|338.23|332.23|338.15|332.15|338.23|332.23|338.15|332.15|0
1645031680000|2022-02-16 17:14:40|338.16|332.16|338.16|332.16|338.16|332.16|338.16|332.16|0
1645031690000|2022-02-16 17:14:50|338.14|332.14|338.12|332.12|338.15|332.15|338.12|332.12|0
1645031700000|2022-02-16 17:15:00|338.13|332.13|338.13|332.13|338.13|332.13|338.12|332.12|0
1645031710000|2022-02-16 17:15:10|338.12|332.12|338.04|332.04|338.12|332.12|338.04|332.04|0
1645031720000|2022-02-16 17:15:20|338.05|332.05|338.05|332.05|338.05|332.05|338.04|332.04|0
1645031740000|2022-02-16 17:15:40|338.02|332.02|338.03|332.03|338.03|332.03|338.02|332.02|0
1645031750000|2022-02-16 17:15:50|338.04|332.04|338.07|332.07|338.08|332.08|338.04|332.04|0
1645031760000|2022-02-16 17:16:00|338.08|332.08|338.03|332.03|338.08|332.08|338.03|332.03|0
1645031770000|2022-02-16 17:16:10|338.04|332.04|338.05|332.05|338.05|332.05|338.04|332.04|0
1645031780000|2022-02-16 17:16:20|338.06|332.06|338.17|332.17|338.17|332.17|338.06|332.06|0
1645031800000|2022-02-16 17:16:40|338.22|332.22|338.22|332.22|338.22|332.22|338.22|332.22|0
1645031820000|2022-02-16 17:17:00|338.25|332.25|338.44|332.44|338.44|332.44|338.25|332.25|0
1645031830000|2022-02-16 17:17:10|338.4|332.4|338.4|332.4|338.4|332.4|338.39|332.39|0
1645031840000|2022-02-16 17:17:20|338.37|332.37|338.33|332.33|338.37|332.37|338.33|332.33|0
1645031850000|2022-02-16 17:17:30|338.34|332.34|338.46|332.46|338.46|332.46|338.34|332.34|0
1645031870000|2022-02-16 17:17:50|338.45|332.45|338.4|332.4|338.45|332.45|338.39|332.39|0
1645031880000|2022-02-16 17:18:00|338.43|332.43|338.4|332.4|338.43|332.43|338.38|332.38|0
1645031890000|2022-02-16 17:18:10|338.41|332.41|338.35|332.35|338.41|332.41|338.35|332.35|0
1645031900000|2022-02-16 17:18:20|338.36|332.36|338.37|332.37|338.37|332.37|338.35|332.35|0
1645031910000|2022-02-16 17:18:30|338.33|332.33|338.33|332.33|338.33|332.33|338.33|332.33|0
1645031930000|2022-02-16 17:18:50|338.34|332.34|338.38|332.38|338.38|332.38|338.34|332.34|0
1645031940000|2022-02-16 17:19:00|338.37|332.37|338.28|332.28|338.37|332.37|338.28|332.28|0
1645031950000|2022-02-16 17:19:10|338.29|332.29|338.28|332.28|338.29|332.29|338.28|332.28|0
1645031960000|2022-02-16 17:19:20|338.29|332.29|338.33|332.33|338.33|332.33|338.29|332.29|0
1645031970000|2022-02-16 17:19:30|338.3|332.3|338.3|332.3|338.3|332.3|338.3|332.3|0
1645031990000|2022-02-16 17:19:50|338.31|332.31|338.3|332.3|338.31|332.31|338.3|332.3|0
1645032000000|2022-02-16 17:20:00|338.31|332.31|338.32|332.32|338.32|332.32|338.31|332.31|0
1645032010000|2022-02-16 17:20:10|338.33|332.33|338.36|332.36|338.37|332.37|338.32|332.32|0
1645032020000|2022-02-16 17:20:20|338.37|332.37|338.36|332.36|338.37|332.37|338.36|332.36|0
1645032030000|2022-02-16 17:20:30|338.37|332.37|338.37|332.37|338.37|332.37|338.36|332.36|0
1645032040000|2022-02-16 17:20:40|338.36|332.36|338.38|332.38|338.39|332.39|338.36|332.36|0
1645032060000|2022-02-16 17:21:00|338.49|332.49|338.53|332.53|338.53|332.53|338.49|332.49|0
1645032070000|2022-02-16 17:21:10|338.52|332.52|338.45|332.45|338.52|332.52|338.45|332.45|0
1645032080000|2022-02-16 17:21:20|338.44|332.44|338.46|332.46|338.46|332.46|338.44|332.44|0
1645032090000|2022-02-16 17:21:30|338.43|332.43|338.43|332.43|338.43|332.43|338.42|332.42|0
1645032100000|2022-02-16 17:21:40|338.42|332.42|338.43|332.43|338.43|332.43|338.42|332.42|0
1645032110000|2022-02-16 17:21:50|338.4|332.4|338.4|332.4|338.4|332.4|338.4|332.4|0
1645032120000|2022-02-16 17:22:00|338.39|332.39|338.38|332.38|338.39|332.39|338.38|332.38|0
1645032140000|2022-02-16 17:22:20|338.39|332.39|338.4|332.4|338.4|332.4|338.37|332.37|0
1645032150000|2022-02-16 17:22:30|338.39|332.39|338.39|332.39|338.39|332.39|338.39|332.39|0
1645032160000|2022-02-16 17:22:40|338.38|332.38|338.37|332.37|338.38|332.38|338.35|332.35|0
1645032170000|2022-02-16 17:22:50|338.3|332.3|338.3|332.3|338.3|332.3|338.3|332.3|0
1645032180000|2022-02-16 17:23:00|338.32|332.32|338.32|332.32|338.32|332.32|338.32|332.32|0
1645032190000|2022-02-16 17:23:10|338.37|332.37|338.38|332.38|338.38|332.38|338.37|332.37|0
1645032200000|2022-02-16 17:23:20|338.39|332.39|338.39|332.39|338.39|332.39|338.39|332.39|0
1645032210000|2022-02-16 17:23:30|338.38|332.38|338.39|332.39|338.39|332.39|338.38|332.38|0
1645032220000|2022-02-16 17:23:40|338.36|332.36|338.36|332.36|338.36|332.36|338.36|332.36|0
1645032230000|2022-02-16 17:23:50|338.35|332.35|338.36|332.36|338.36|332.36|338.35|332.35|0
1645032240000|2022-02-16 17:24:00|338.35|332.35|338.36|332.36|338.36|332.36|338.35|332.35|0
1645032270000|2022-02-16 17:24:30|338.32|332.32|338.24|332.24|338.32|332.32|338.24|332.24|0
1645032280000|2022-02-16 17:24:40|338.15|332.15|338.14|332.14|338.18|332.18|338.14|332.14|0
1645032290000|2022-02-16 17:24:50|338.11|332.11|338.12|332.12|338.12|332.12|338.11|332.11|0
1645032300000|2022-02-16 17:25:00|338.11|332.11|338.1|332.1|338.11|332.11|338.1|332.1|0
1645032310000|2022-02-16 17:25:10|338.09|332.09|338.09|332.09|338.09|332.09|338.06|332.06|0
1645032320000|2022-02-16 17:25:20|338.1|332.1|338.09|332.09|338.1|332.1|338.09|332.09|0
1645032330000|2022-02-16 17:25:30|338.1|332.1|338.04|332.04|338.1|332.1|338.04|332.04|0
1645032340000|2022-02-16 17:25:40|338.07|332.07|338.07|332.07|338.07|332.07|338.06|332.06|0
1645032350000|2022-02-16 17:25:50|338.08|332.08|338.08|332.08|338.08|332.08|338.07|332.07|0
1645032360000|2022-02-16 17:26:00|338.1|332.1|338.11|332.11|338.11|332.11|338.1|332.1|0
1645032370000|2022-02-16 17:26:10|338.12|332.12|338.12|332.12|338.12|332.12|338.12|332.12|0
1645032380000|2022-02-16 17:26:20|338.09|332.09|338.1|332.1|338.1|332.1|338.09|332.09|0
1645032390000|2022-02-16 17:26:30|338.09|332.09|338.1|332.1|338.1|332.1|338.09|332.09|0
1645032410000|2022-02-16 17:26:50|338.05|332.05|338.05|332.05|338.05|332.05|338.05|332.05|0
1645032420000|2022-02-16 17:27:00|338.17|332.17|338.17|332.17|338.17|332.17|338.17|332.17|0
1645032440000|2022-02-16 17:27:20|338.14|332.14|338.13|332.13|338.14|332.14|338.13|332.13|0
1645032450000|2022-02-16 17:27:30|338.21|332.21|338.21|332.21|338.21|332.21|338.21|332.21|0
1645032460000|2022-02-16 17:27:40|338.24|332.24|338.25|332.25|338.25|332.25|338.24|332.24|0
1645032480000|2022-02-16 17:28:00|338.26|332.26|338.26|332.26|338.26|332.26|338.26|332.26|0
1645032490000|2022-02-16 17:28:10|338.27|332.27|338.26|332.26|338.27|332.27|338.26|332.26|0
1645032500000|2022-02-16 17:28:20|338.27|332.27|338.28|332.28|338.28|332.28|338.27|332.27|0
1645032510000|2022-02-16 17:28:30|338.27|332.27|338.26|332.26|338.27|332.27|338.26|332.26|0
1645032520000|2022-02-16 17:28:40|338.25|332.25|338.21|332.21|338.25|332.25|338.21|332.21|0
1645032530000|2022-02-16 17:28:50|338.2|332.2|338.15|332.15|338.21|332.21|338.14|332.14|0
1645032550000|2022-02-16 17:29:10|338.17|332.17|338.15|332.15|338.17|332.17|338.15|332.15|0
1645032560000|2022-02-16 17:29:20|338.09|332.09|338.09|332.09|338.09|332.09|338.09|332.09|0
1645032570000|2022-02-16 17:29:30|338.1|332.1|338.1|332.1|338.1|332.1|338.1|332.1|0
1645032580000|2022-02-16 17:29:40|338.11|332.11|338.1|332.1|338.11|332.11|338.1|332.1|0
1645032600000|2022-02-16 17:30:00|338.11|332.11|338.11|332.11|338.11|332.11|338.1|332.1|0
1645032610000|2022-02-16 17:30:10|338.13|332.13|338.13|332.13|338.13|332.13|338.13|332.13|0
1645032620000|2022-02-16 17:30:20|338.1|332.1|338.08|332.08|338.1|332.1|338.07|332.07|0
1645032630000|2022-02-16 17:30:30|338.07|332.07|338.07|332.07|338.07|332.07|338.07|332.07|0
1645032640000|2022-02-16 17:30:40|338.06|332.06|337.9|331.9|338.06|332.06|337.9|331.9|0
1645032650000|2022-02-16 17:30:50|337.89|331.89|337.89|331.89|337.9|331.9|337.89|331.89|0
1645032660000|2022-02-16 17:31:00|337.88|331.88|337.74|331.74|337.89|331.89|337.74|331.74|0
1645032670000|2022-02-16 17:31:10|337.73|331.73|337.36|331.36|337.73|331.73|337.36|331.36|0
1645032680000|2022-02-16 17:31:20|337.29|331.29|337.26|331.26|337.3|331.3|337.26|331.26|0
1645032690000|2022-02-16 17:31:30|337.25|331.25|337.25|331.25|337.26|331.26|337.25|331.25|0
1645032700000|2022-02-16 17:31:40|337.22|331.22|337.11|331.11|337.22|331.22|337.11|331.11|0
1645032710000|2022-02-16 17:31:50|337.12|331.12|337.07|331.07|337.12|331.12|337.07|331.07|0
1645032720000|2022-02-16 17:32:00|337.06|331.06|337.05|331.05|337.06|331.06|337.04|331.04|0
1645032730000|2022-02-16 17:32:10|336.98|330.98|336.92|330.92|336.99|330.99|336.92|330.92|0
1645032740000|2022-02-16 17:32:20|336.91|330.91|336.92|330.92|336.92|330.92|336.91|330.91|0
1645032750000|2022-02-16 17:32:30|336.89|330.89|336.87|330.87|336.89|330.89|336.87|330.87|0
1645032760000|2022-02-16 17:32:40|336.84|330.84|336.8|330.8|336.84|330.84|336.8|330.8|0
1645032770000|2022-02-16 17:32:50|336.79|330.79|336.64|330.64|336.79|330.79|336.64|330.64|0
1645032780000|2022-02-16 17:33:00|336.63|330.63|336.57|330.57|336.63|330.63|336.57|330.57|0
1645032790000|2022-02-16 17:33:10|336.58|330.58|336.46|330.46|336.58|330.58|336.46|330.46|0
1645032800000|2022-02-16 17:33:20|336.41|330.41|336.39|330.39|336.41|330.41|336.39|330.39|0
1645032810000|2022-02-16 17:33:30|336.34|330.34|336.35|330.35|336.35|330.35|336.31|330.31|0
1645032820000|2022-02-16 17:33:40|336.32|330.32|336.31|330.31|336.32|330.32|336.31|330.31|0
1645032830000|2022-02-16 17:33:50|336.35|330.35|336.34|330.34|336.35|330.35|336.34|330.34|0
1645032840000|2022-02-16 17:34:00|336.31|330.31|336.31|330.31|336.31|330.31|336.31|330.31|0
1645032850000|2022-02-16 17:34:10|336.32|330.32|336.34|330.34|336.35|330.35|336.32|330.32|0
1645032860000|2022-02-16 17:34:20|336.35|330.35|336.16|330.16|336.35|330.35|336.16|330.16|0
1645032870000|2022-02-16 17:34:30|336.17|330.17|336.15|330.15|336.17|330.17|336.15|330.15|0
1645032880000|2022-02-16 17:34:40|336.16|330.16|336.13|330.13|336.16|330.16|336.13|330.13|0
1645032890000|2022-02-16 17:34:50|336.12|330.12|336.1|330.1|336.12|330.12|336.09|330.09|0
1645032900000|2022-02-16 17:35:00|336.07|330.07|336.05|330.05|336.07|330.07|336.05|330.05|0
1645032910000|2022-02-16 17:35:10|336.04|330.04|336.04|330.04|336.06|330.06|336.04|330.04|0
1645032920000|2022-02-16 17:35:20|336.05|330.05|336.04|330.04|336.06|330.06|336.04|330.04|0
1645032930000|2022-02-16 17:35:30|336.13|330.13|336.13|330.13|336.13|330.13|336.13|330.13|0
1645032940000|2022-02-16 17:35:40|336.07|330.07|336.04|330.04|336.07|330.07|336.04|330.04|0
1645032950000|2022-02-16 17:35:50|336.01|330.01|336.02|330.02|336.02|330.02|336.01|330.01|0
1645032960000|2022-02-16 17:36:00|335.98|329.98|335.82|329.82|335.99|329.99|335.82|329.82|0
1645032970000|2022-02-16 17:36:10|335.83|329.83|335.85|329.85|335.85|329.85|335.83|329.83|0
1645032980000|2022-02-16 17:36:20|335.84|329.84|335.84|329.84|335.85|329.85|335.84|329.84|0
1645032990000|2022-02-16 17:36:30|335.83|329.83|335.83|329.83|335.84|329.84|335.83|329.83|0
1645033000000|2022-02-16 17:36:40|335.82|329.82|335.82|329.82|335.82|329.82|335.82|329.82|0
1645033010000|2022-02-16 17:36:50|335.84|329.84|335.86|329.86|335.86|329.86|335.84|329.84|0
1645033020000|2022-02-16 17:37:00|335.87|329.87|335.87|329.87|335.88|329.88|335.87|329.87|0
1645033030000|2022-02-16 17:37:10|335.85|329.85|335.86|329.86|335.86|329.86|335.85|329.85|0
1645033040000|2022-02-16 17:37:20|335.85|329.85|335.87|329.87|335.88|329.88|335.85|329.85|0
1645033050000|2022-02-16 17:37:30|335.86|329.86|335.85|329.85|335.86|329.86|335.85|329.85|0
1645033060000|2022-02-16 17:37:40|335.86|329.86|335.83|329.83|335.86|329.86|335.83|329.83|0
1645033070000|2022-02-16 17:37:50|335.85|329.85|335.77|329.77|335.85|329.85|335.77|329.77|0
1645033080000|2022-02-16 17:38:00|335.73|329.73|335.71|329.71|335.73|329.73|335.71|329.71|0
1645033090000|2022-02-16 17:38:10|335.72|329.72|335.71|329.71|335.72|329.72|335.71|329.71|0
1645033100000|2022-02-16 17:38:20|335.73|329.73|335.74|329.74|335.75|329.75|335.72|329.72|0
1645033110000|2022-02-16 17:38:30|335.75|329.75|335.74|329.74|335.75|329.75|335.74|329.74|0
1645033120000|2022-02-16 17:38:40|335.73|329.73|335.75|329.75|335.75|329.75|335.73|329.73|0
1645033130000|2022-02-16 17:38:50|335.76|329.76|335.77|329.77|335.77|329.77|335.76|329.76|0
1645033140000|2022-02-16 17:39:00|335.76|329.76|335.78|329.78|335.78|329.78|335.76|329.76|0
1645033150000|2022-02-16 17:39:10|335.8|329.8|335.82|329.82|335.82|329.82|335.8|329.8|0
1645033160000|2022-02-16 17:39:20|335.81|329.81|335.83|329.83|335.84|329.84|335.81|329.81|0
1645033170000|2022-02-16 17:39:30|335.86|329.86|335.87|329.87|335.87|329.87|335.86|329.86|0
1645033180000|2022-02-16 17:39:40|335.88|329.88|335.87|329.87|335.88|329.88|335.86|329.86|0
1645033190000|2022-02-16 17:39:50|335.86|329.86|335.87|329.87|335.87|329.87|335.86|329.86|0
1645033200000|2022-02-16 17:40:00|335.86|329.86|335.88|329.88|335.88|329.88|335.86|329.86|0
1645033210000|2022-02-16 17:40:10|335.91|329.91|335.95|329.95|335.96|329.96|335.91|329.91|0
1645033220000|2022-02-16 17:40:20|335.96|329.96|335.96|329.96|335.98|329.98|335.94|329.94|0
1645033230000|2022-02-16 17:40:30|335.98|329.98|335.99|329.99|335.99|329.99|335.98|329.98|0
1645033240000|2022-02-16 17:40:40|336.02|330.02|336.02|330.02|336.02|330.02|336.02|330.02|0
1645033250000|2022-02-16 17:40:50|336|330|335.98|329.98|336|330|335.98|329.98|0
1645033260000|2022-02-16 17:41:00|335.99|329.99|335.99|329.99|335.99|329.99|335.99|329.99|0
1645033270000|2022-02-16 17:41:10|335.97|329.97|335.98|329.98|335.98|329.98|335.97|329.97|0
1645033280000|2022-02-16 17:41:20|335.99|329.99|335.99|329.99|335.99|329.99|335.99|329.99|0
1645033290000|2022-02-16 17:41:30|336|330|336|330|336|330|335.99|329.99|0
1645033300000|2022-02-16 17:41:40|335.93|329.93|335.97|329.97|335.97|329.97|335.92|329.92|0
1645033310000|2022-02-16 17:41:50|335.98|329.98|335.98|329.98|335.98|329.98|335.97|329.97|0
1645033320000|2022-02-16 17:42:00|335.96|329.96|335.96|329.96|335.96|329.96|335.96|329.96|0
1645033330000|2022-02-16 17:42:10|335.97|329.97|336|330|336|330|335.95|329.95|0
1645033340000|2022-02-16 17:42:20|336.03|330.03|336.05|330.05|336.06|330.06|336.03|330.03|0
1645033350000|2022-02-16 17:42:30|336.06|330.06|336.09|330.09|336.09|330.09|336.06|330.06|0
1645033360000|2022-02-16 17:42:40|336.13|330.13|336.19|330.19|336.19|330.19|336.13|330.13|0
1645033370000|2022-02-16 17:42:50|336.18|330.18|336.18|330.18|336.18|330.18|336.18|330.18|0
1645033380000|2022-02-16 17:43:00|336.19|330.19|336.19|330.19|336.19|330.19|336.18|330.18|0
1645033390000|2022-02-16 17:43:10|336.27|330.27|336.3|330.3|336.3|330.3|336.27|330.27|0
1645033400000|2022-02-16 17:43:20|336.31|330.31|336.34|330.34|336.34|330.34|336.28|330.28|0
1645033410000|2022-02-16 17:43:30|336.36|330.36|336.39|330.39|336.39|330.39|336.34|330.34|0
1645033420000|2022-02-16 17:43:40|336.4|330.4|336.4|330.4|336.4|330.4|336.4|330.4|0
1645033430000|2022-02-16 17:43:50|336.42|330.42|336.51|330.51|336.51|330.51|336.42|330.42|0
1645033440000|2022-02-16 17:44:00|336.47|330.47|336.48|330.48|336.48|330.48|336.47|330.47|0
1645033450000|2022-02-16 17:44:10|336.45|330.45|336.44|330.44|336.45|330.45|336.44|330.44|0
1645033460000|2022-02-16 17:44:20|336.45|330.45|336.46|330.46|336.46|330.46|336.44|330.44|0
1645033470000|2022-02-16 17:44:30|336.47|330.47|336.46|330.46|336.47|330.47|336.46|330.46|0
1645033480000|2022-02-16 17:44:40|336.45|330.45|336.53|330.53|336.53|330.53|336.45|330.45|0
1645033490000|2022-02-16 17:44:50|336.52|330.52|336.52|330.52|336.52|330.52|336.52|330.52|0
1645033510000|2022-02-16 17:45:10|336.53|330.53|336.52|330.52|336.53|330.53|336.52|330.52|0
1645033520000|2022-02-16 17:45:20|336.53|330.53|336.53|330.53|336.53|330.53|336.53|330.53|0
1645033530000|2022-02-16 17:45:30|336.54|330.54|336.5|330.5|336.54|330.54|336.5|330.5|0
1645033540000|2022-02-16 17:45:40|336.51|330.51|336.5|330.5|336.51|330.51|336.5|330.5|0
1645033550000|2022-02-16 17:45:50|336.52|330.52|336.5|330.5|336.52|330.52|336.5|330.5|0
1645033560000|2022-02-16 17:46:00|336.51|330.51|336.5|330.5|336.51|330.51|336.5|330.5|0
1645033570000|2022-02-16 17:46:10|336.51|330.51|336.49|330.49|336.51|330.51|336.49|330.49|0
1645033580000|2022-02-16 17:46:20|336.43|330.43|336.44|330.44|336.44|330.44|336.43|330.43|0
1645033590000|2022-02-16 17:46:30|336.43|330.43|336.44|330.44|336.44|330.44|336.43|330.43|0
1645033600000|2022-02-16 17:46:40|336.46|330.46|336.46|330.46|336.46|330.46|336.46|330.46|0
1645033610000|2022-02-16 17:46:50|336.41|330.41|336.41|330.41|336.41|330.41|336.4|330.4|0
1645033620000|2022-02-16 17:47:00|336.39|330.39|336.4|330.4|336.4|330.4|336.39|330.39|0
1645033630000|2022-02-16 17:47:10|336.41|330.41|336.45|330.45|336.45|330.45|336.41|330.41|0
1645033640000|2022-02-16 17:47:20|336.48|330.48|336.47|330.47|336.48|330.48|336.47|330.47|0
1645033650000|2022-02-16 17:47:30|336.46|330.46|336.52|330.52|336.52|330.52|336.46|330.46|0
1645033660000|2022-02-16 17:47:40|336.53|330.53|336.53|330.53|336.53|330.53|336.53|330.53|0
1645033680000|2022-02-16 17:48:00|336.54|330.54|336.56|330.56|336.56|330.56|336.54|330.54|0
1645033690000|2022-02-16 17:48:10|336.55|330.55|336.56|330.56|336.56|330.56|336.55|330.55|0
1645033700000|2022-02-16 17:48:20|336.61|330.61|336.6|330.6|336.62|330.62|336.6|330.6|0
1645033710000|2022-02-16 17:48:30|336.62|330.62|336.64|330.64|336.64|330.64|336.62|330.62|0
1645033720000|2022-02-16 17:48:40|336.65|330.65|336.65|330.65|336.65|330.65|336.65|330.65|0
1645033730000|2022-02-16 17:48:50|336.56|330.56|336.57|330.57|336.57|330.57|336.56|330.56|0
1645033740000|2022-02-16 17:49:00|336.56|330.56|336.57|330.57|336.57|330.57|336.56|330.56|0
1645033750000|2022-02-16 17:49:10|336.56|330.56|336.56|330.56|336.57|330.57|336.56|330.56|0
1645033760000|2022-02-16 17:49:20|336.55|330.55|336.55|330.55|336.55|330.55|336.55|330.55|0
1645033770000|2022-02-16 17:49:30|336.54|330.54|336.56|330.56|336.56|330.56|336.54|330.54|0
1645033780000|2022-02-16 17:49:40|336.55|330.55|336.56|330.56|336.56|330.56|336.55|330.55|0
1645033790000|2022-02-16 17:49:50|336.54|330.54|336.54|330.54|336.54|330.54|336.54|330.54|0
1645033800000|2022-02-16 17:50:00|336.55|330.55|336.6|330.6|336.6|330.6|336.55|330.55|0
1645033810000|2022-02-16 17:50:10|336.62|330.62|336.62|330.62|336.62|330.62|336.61|330.61|0
1645033820000|2022-02-16 17:50:20|336.84|330.84|336.8|330.8|336.87|330.87|336.8|330.8|0
1645033830000|2022-02-16 17:50:30|336.82|330.82|336.72|330.72|336.83|330.83|336.69|330.69|0
1645033840000|2022-02-16 17:50:40|336.73|330.73|336.72|330.72|336.73|330.73|336.72|330.72|0
1645033850000|2022-02-16 17:50:50|336.69|330.69|336.7|330.7|336.7|330.7|336.69|330.69|0
1645033860000|2022-02-16 17:51:00|336.69|330.69|336.67|330.67|336.69|330.69|336.67|330.67|0
1645033880000|2022-02-16 17:51:20|336.7|330.7|336.74|330.74|336.74|330.74|336.7|330.7|0
1645033890000|2022-02-16 17:51:30|336.75|330.75|336.74|330.74|336.75|330.75|336.74|330.74|0
1645033920000|2022-02-16 17:52:00|336.68|330.68|336.68|330.68|336.68|330.68|336.68|330.68|0
1645033930000|2022-02-16 17:52:10|336.66|330.66|336.64|330.64|336.66|330.66|336.64|330.64|0
1645033940000|2022-02-16 17:52:20|336.62|330.62|336.62|330.62|336.62|330.62|336.62|330.62|0
1645033950000|2022-02-16 17:52:30|336.63|330.63|336.63|330.63|336.63|330.63|336.63|330.63|0
1645033960000|2022-02-16 17:52:40|336.64|330.64|336.63|330.63|336.64|330.64|336.63|330.63|0
1645033980000|2022-02-16 17:53:00|336.64|330.64|336.64|330.64|336.64|330.64|336.64|330.64|0
1645033990000|2022-02-16 17:53:10|336.65|330.65|336.65|330.65|336.65|330.65|336.65|330.65|0
1645034000000|2022-02-16 17:53:20|336.66|330.66|336.66|330.66|336.66|330.66|336.66|330.66|0
1645034010000|2022-02-16 17:53:30|336.73|330.73|336.73|330.73|336.73|330.73|336.73|330.73|0
1645034020000|2022-02-16 17:53:40|336.75|330.75|336.75|330.75|336.75|330.75|336.75|330.75|0
1645034030000|2022-02-16 17:53:50|336.73|330.73|336.67|330.67|336.73|330.73|336.67|330.67|0
1645034040000|2022-02-16 17:54:00|336.62|330.62|336.6|330.6|336.62|330.62|336.59|330.59|0
1645034050000|2022-02-16 17:54:10|336.63|330.63|336.66|330.66|336.68|330.68|336.63|330.63|0
1645034060000|2022-02-16 17:54:20|336.67|330.67|336.69|330.69|336.7|330.7|336.67|330.67|0
1645034070000|2022-02-16 17:54:30|336.66|330.66|336.61|330.61|336.66|330.66|336.61|330.61|0
1645034080000|2022-02-16 17:54:40|336.49|330.49|336.46|330.46|336.49|330.49|336.46|330.46|0
1645034090000|2022-02-16 17:54:50|336.4|330.4|336.32|330.32|336.4|330.4|336.32|330.32|0
1645034100000|2022-02-16 17:55:00|336.3|330.3|336.29|330.29|336.3|330.3|336.29|330.29|0
1645034110000|2022-02-16 17:55:10|336.28|330.28|336.28|330.28|336.28|330.28|336.28|330.28|0
1645034120000|2022-02-16 17:55:20|336.3|330.3|336.28|330.28|336.3|330.3|336.28|330.28|0
1645034130000|2022-02-16 17:55:30|336.25|330.25|336.25|330.25|336.25|330.25|336.25|330.25|0
1645034150000|2022-02-16 17:55:50|336.22|330.22|336.22|330.22|336.22|330.22|336.22|330.22|0
1645034160000|2022-02-16 17:56:00|336.17|330.17|336.16|330.16|336.17|330.17|336.16|330.16|0
1645034170000|2022-02-16 17:56:10|336.17|330.17|336.14|330.14|336.17|330.17|336.14|330.14|0
1645034180000|2022-02-16 17:56:20|336.15|330.15|336.16|330.16|336.18|330.18|336.14|330.14|0
1645034190000|2022-02-16 17:56:30|336.14|330.14|336.15|330.15|336.15|330.15|336.14|330.14|0
1645034200000|2022-02-16 17:56:40|336.16|330.16|336.16|330.16|336.16|330.16|336.16|330.16|0
1645034210000|2022-02-16 17:56:50|336.15|330.15|336.16|330.16|336.16|330.16|336.15|330.15|0
1645034220000|2022-02-16 17:57:00|336.09|330.09|336.08|330.08|336.09|330.09|336.07|330.07|0
1645034230000|2022-02-16 17:57:10|336.06|330.06|335.98|329.98|336.06|330.06|335.98|329.98|0
1645034240000|2022-02-16 17:57:20|335.97|329.97|335.97|329.97|335.97|329.97|335.97|329.97|0
1645034250000|2022-02-16 17:57:30|335.95|329.95|335.95|329.95|335.95|329.95|335.95|329.95|0
1645034260000|2022-02-16 17:57:40|335.87|329.87|335.81|329.81|335.88|329.88|335.81|329.81|0
1645034270000|2022-02-16 17:57:50|335.82|329.82|335.81|329.81|335.82|329.82|335.81|329.81|0
1645034280000|2022-02-16 17:58:00|335.79|329.79|335.8|329.8|335.8|329.8|335.79|329.79|0
1645034290000|2022-02-16 17:58:10|335.79|329.79|335.79|329.79|335.79|329.79|335.79|329.79|0
1645034300000|2022-02-16 17:58:20|335.78|329.78|335.78|329.78|335.79|329.79|335.78|329.78|0
1645034310000|2022-02-16 17:58:30|335.66|329.66|335.59|329.59|335.66|329.66|335.59|329.59|0
1645034320000|2022-02-16 17:58:40|335.6|329.6|335.59|329.59|335.6|329.6|335.59|329.59|0
1645034330000|2022-02-16 17:58:50|335.5|329.5|335.5|329.5|335.5|329.5|335.48|329.48|0
1645034340000|2022-02-16 17:59:00|335.49|329.49|335.51|329.51|335.51|329.51|335.49|329.49|0
1645034350000|2022-02-16 17:59:10|335.52|329.52|335.48|329.48|335.52|329.52|335.48|329.48|0
1645034360000|2022-02-16 17:59:20|335.49|329.49|335.49|329.49|335.49|329.49|335.49|329.49|0
1645034370000|2022-02-16 17:59:30|335.46|329.46|335.51|329.51|335.51|329.51|335.46|329.46|0
1645034380000|2022-02-16 17:59:40|335.54|329.54|335.53|329.53|335.54|329.54|335.52|329.52|0
1645034390000|2022-02-16 17:59:50|335.54|329.54|335.54|329.54|335.54|329.54|335.53|329.53|0
1645034400000|2022-02-16 18:00:00|335.49|329.49|335.49|329.49|335.49|329.49|335.49|329.49|0
1645034410000|2022-02-16 18:00:10|335.5|329.5|335.5|329.5|335.5|329.5|335.5|329.5|0
1645034420000|2022-02-16 18:00:20|335.47|329.47|335.42|329.42|335.47|329.47|335.42|329.42|0
1645034430000|2022-02-16 18:00:30|335.43|329.43|335.42|329.42|335.46|329.46|335.42|329.42|0
1645034440000|2022-02-16 18:00:40|335.41|329.41|335.4|329.4|335.41|329.41|335.4|329.4|0
1645034450000|2022-02-16 18:00:50|335.38|329.38|335.38|329.38|335.38|329.38|335.38|329.38|0
1645034460000|2022-02-16 18:01:00|335.32|329.32|335.33|329.33|335.33|329.33|335.32|329.32|0
1645034470000|2022-02-16 18:01:10|335.32|329.32|335.32|329.32|335.33|329.33|335.32|329.32|0
1645034480000|2022-02-16 18:01:20|335.33|329.33|335.33|329.33|335.33|329.33|335.32|329.32|0
1645034490000|2022-02-16 18:01:30|335.32|329.32|335.19|329.19|335.32|329.32|335.19|329.19|0
1645034500000|2022-02-16 18:01:40|335.17|329.17|335.18|329.18|335.18|329.18|335.17|329.17|0
1645034510000|2022-02-16 18:01:50|335.2|329.2|335.23|329.23|335.23|329.23|335.2|329.2|0
1645034520000|2022-02-16 18:02:00|335.25|329.25|335.19|329.19|335.25|329.25|335.19|329.19|0
1645034530000|2022-02-16 18:02:10|335.17|329.17|335.17|329.17|335.17|329.17|335.17|329.17|0
1645034540000|2022-02-16 18:02:20|335.16|329.16|334.88|328.88|335.16|329.16|334.88|328.88|0
1645034550000|2022-02-16 18:02:30|334.9|328.9|334.89|328.89|334.9|328.9|334.89|328.89|0
1645034560000|2022-02-16 18:02:40|334.88|328.88|334.88|328.88|334.88|328.88|334.88|328.88|0
1645034570000|2022-02-16 18:02:50|334.84|328.84|334.84|328.84|334.84|328.84|334.84|328.84|0
1645034580000|2022-02-16 18:03:00|334.85|328.85|334.85|328.85|334.85|328.85|334.85|328.85|0
1645034590000|2022-02-16 18:03:10|334.84|328.84|334.84|328.84|334.84|328.84|334.83|328.83|0
1645034600000|2022-02-16 18:03:20|334.78|328.78|334.81|328.81|334.81|328.81|334.78|328.78|0
1645034610000|2022-02-16 18:03:30|334.83|328.83|334.82|328.82|334.83|328.83|334.82|328.82|0
1645034620000|2022-02-16 18:03:40|334.75|328.75|334.73|328.73|334.75|328.75|334.73|328.73|0
1645034630000|2022-02-16 18:03:50|334.71|328.71|334.66|328.66|334.71|328.71|334.66|328.66|0
1645034640000|2022-02-16 18:04:00|334.73|328.73|334.75|328.75|334.76|328.76|334.73|328.73|0
1645034650000|2022-02-16 18:04:10|334.74|328.74|334.75|328.75|334.75|328.75|334.74|328.74|0
1645034660000|2022-02-16 18:04:20|334.72|328.72|334.72|328.72|334.72|328.72|334.72|328.72|0
1645034670000|2022-02-16 18:04:30|334.7|328.7|334.6|328.6|334.7|328.7|334.6|328.6|0
1645034690000|2022-02-16 18:04:50|334.54|328.54|334.56|328.56|334.56|328.56|334.54|328.54|0
1645034700000|2022-02-16 18:05:00|334.59|328.59|334.59|328.59|334.59|328.59|334.59|328.59|0
1645034710000|2022-02-16 18:05:10|334.56|328.56|334.56|328.56|334.56|328.56|334.55|328.55|0
1645034720000|2022-02-16 18:05:20|334.42|328.42|334.42|328.42|334.42|328.42|334.42|328.42|0
1645034730000|2022-02-16 18:05:30|334.41|328.41|334.54|328.54|334.54|328.54|334.41|328.41|0
1645034740000|2022-02-16 18:05:40|334.57|328.57|334.57|328.57|334.57|328.57|334.57|328.57|0
1645034750000|2022-02-16 18:05:50|334.6|328.6|334.6|328.6|334.6|328.6|334.6|328.6|0
1645034760000|2022-02-16 18:06:00|334.56|328.56|334.57|328.57|334.57|328.57|334.56|328.56|0
1645034770000|2022-02-16 18:06:10|334.56|328.56|334.56|328.56|334.56|328.56|334.56|328.56|0
1645034790000|2022-02-16 18:06:30|334.57|328.57|334.62|328.62|334.62|328.62|334.57|328.57|0
1645034800000|2022-02-16 18:06:40|334.63|328.63|334.7|328.7|334.71|328.71|334.63|328.63|0
1645034810000|2022-02-16 18:06:50|334.78|328.78|334.82|328.82|334.88|328.88|334.77|328.77|0
1645034820000|2022-02-16 18:07:00|334.83|328.83|334.79|328.79|334.83|328.83|334.79|328.79|0
1645034830000|2022-02-16 18:07:10|334.8|328.8|334.8|328.8|334.8|328.8|334.8|328.8|0
1645034840000|2022-02-16 18:07:20|334.81|328.81|334.68|328.68|334.82|328.82|334.67|328.67|0
1645034850000|2022-02-16 18:07:30|334.69|328.69|334.77|328.77|334.78|328.78|334.69|328.69|0
1645034860000|2022-02-16 18:07:40|334.78|328.78|334.78|328.78|334.78|328.78|334.78|328.78|0
1645034870000|2022-02-16 18:07:50|334.75|328.75|334.76|328.76|334.76|328.76|334.75|328.75|0
1645034880000|2022-02-16 18:08:00|334.74|328.74|334.74|328.74|334.74|328.74|334.74|328.74|0
1645034890000|2022-02-16 18:08:10|334.75|328.75|334.79|328.79|334.79|328.79|334.75|328.75|0
1645034900000|2022-02-16 18:08:20|334.78|328.78|334.81|328.81|334.81|328.81|334.78|328.78|0
1645034910000|2022-02-16 18:08:30|334.8|328.8|334.79|328.79|334.8|328.8|334.79|328.79|0
1645034920000|2022-02-16 18:08:40|334.84|328.84|334.81|328.81|334.84|328.84|334.81|328.81|0
1645034930000|2022-02-16 18:08:50|334.79|328.79|334.74|328.74|334.79|328.79|334.74|328.74|0
1645034940000|2022-02-16 18:09:00|334.77|328.77|334.79|328.79|334.8|328.8|334.77|328.77|0
1645034960000|2022-02-16 18:09:20|334.76|328.76|334.76|328.76|334.76|328.76|334.76|328.76|0
1645034970000|2022-02-16 18:09:30|334.84|328.84|334.8|328.8|334.84|328.84|334.8|328.8|0
1645034980000|2022-02-16 18:09:40|334.77|328.77|334.77|328.77|334.77|328.77|334.77|328.77|0
1645034990000|2022-02-16 18:09:50|334.8|328.8|334.83|328.83|334.83|328.83|334.8|328.8|0
1645035010000|2022-02-16 18:10:10|334.85|328.85|334.89|328.89|334.9|328.9|334.85|328.85|0
1645035020000|2022-02-16 18:10:20|334.92|328.92|334.92|328.92|334.92|328.92|334.92|328.92|0
1645035040000|2022-02-16 18:10:40|334.91|328.91|334.84|328.84|334.92|328.92|334.84|328.84|0
1645035050000|2022-02-16 18:10:50|334.85|328.85|334.85|328.85|334.85|328.85|334.84|328.84|0
1645035060000|2022-02-16 18:11:00|334.83|328.83|334.81|328.81|334.83|328.83|334.81|328.81|0
1645035070000|2022-02-16 18:11:10|334.82|328.82|334.81|328.81|334.82|328.82|334.81|328.81|0
1645035080000|2022-02-16 18:11:20|334.78|328.78|334.78|328.78|334.78|328.78|334.78|328.78|0
1645035090000|2022-02-16 18:11:30|334.75|328.75|334.75|328.75|334.75|328.75|334.75|328.75|0
1645035100000|2022-02-16 18:11:40|334.76|328.76|334.77|328.77|334.77|328.77|334.74|328.74|0
1645035110000|2022-02-16 18:11:50|334.78|328.78|334.78|328.78|334.78|328.78|334.77|328.77|0
1645035120000|2022-02-16 18:12:00|334.8|328.8|334.82|328.82|334.82|328.82|334.78|328.78|0
1645035130000|2022-02-16 18:12:10|334.81|328.81|334.87|328.87|334.87|328.87|334.81|328.81|0
1645035140000|2022-02-16 18:12:20|334.89|328.89|334.87|328.87|334.89|328.89|334.86|328.86|0
1645035150000|2022-02-16 18:12:30|334.86|328.86|334.86|328.86|334.86|328.86|334.86|328.86|0
1645035160000|2022-02-16 18:12:40|334.87|328.87|334.87|328.87|334.88|328.88|334.87|328.87|0
1645035170000|2022-02-16 18:12:50|334.88|328.88|334.9|328.9|334.9|328.9|334.87|328.87|0
1645035180000|2022-02-16 18:13:00|334.93|328.93|335.06|329.06|335.06|329.06|334.93|328.93|0
1645035190000|2022-02-16 18:13:10|335.07|329.07|335.1|329.1|335.1|329.1|335.07|329.07|0
1645035200000|2022-02-16 18:13:20|335.08|329.08|335.18|329.18|335.19|329.19|335.08|329.08|0
1645035210000|2022-02-16 18:13:30|335.19|329.19|335.21|329.21|335.22|329.22|335.18|329.18|0
1645035220000|2022-02-16 18:13:40|335.22|329.22|335.23|329.23|335.23|329.23|335.21|329.21|0
1645035230000|2022-02-16 18:13:50|335.25|329.25|335.25|329.25|335.25|329.25|335.25|329.25|0
1645035240000|2022-02-16 18:14:00|335.24|329.24|335.3|329.3|335.31|329.31|335.24|329.24|0
1645035260000|2022-02-16 18:14:20|335.31|329.31|335.31|329.31|335.31|329.31|335.31|329.31|0
1645035270000|2022-02-16 18:14:30|335.23|329.23|335.25|329.25|335.25|329.25|335.23|329.23|0
1645035280000|2022-02-16 18:14:40|335.3|329.3|335.3|329.3|335.3|329.3|335.3|329.3|0
1645035300000|2022-02-16 18:15:00|335.31|329.31|335.31|329.31|335.32|329.32|335.31|329.31|0
1645035310000|2022-02-16 18:15:10|335.32|329.32|335.32|329.32|335.32|329.32|335.31|329.31|0
1645035330000|2022-02-16 18:15:30|335.31|329.31|335.39|329.39|335.39|329.39|335.31|329.31|0
1645035340000|2022-02-16 18:15:40|335.43|329.43|335.43|329.43|335.43|329.43|335.43|329.43|0
1645035350000|2022-02-16 18:15:50|335.42|329.42|335.42|329.42|335.43|329.43|335.42|329.42|0
1645035360000|2022-02-16 18:16:00|335.43|329.43|335.41|329.41|335.45|329.45|335.41|329.41|0
1645035370000|2022-02-16 18:16:10|335.4|329.4|335.39|329.39|335.4|329.4|335.38|329.38|0
1645035390000|2022-02-16 18:16:30|335.4|329.4|335.4|329.4|335.41|329.41|335.4|329.4|0
1645035400000|2022-02-16 18:16:40|335.41|329.41|335.44|329.44|335.44|329.44|335.41|329.41|0
1645035410000|2022-02-16 18:16:50|335.55|329.55|335.54|329.54|335.55|329.55|335.54|329.54|0
1645035420000|2022-02-16 18:17:00|335.53|329.53|335.54|329.54|335.54|329.54|335.53|329.53|0
1645035430000|2022-02-16 18:17:10|335.55|329.55|335.56|329.56|335.56|329.56|335.55|329.55|0
1645035440000|2022-02-16 18:17:20|335.58|329.58|335.49|329.49|335.58|329.58|335.49|329.49|0
1645035450000|2022-02-16 18:17:30|335.48|329.48|335.48|329.48|335.48|329.48|335.48|329.48|0
1645035460000|2022-02-16 18:17:40|335.56|329.56|335.56|329.56|335.56|329.56|335.56|329.56|0
1645035470000|2022-02-16 18:17:50|335.55|329.55|335.55|329.55|335.55|329.55|335.55|329.55|0
1645035500000|2022-02-16 18:18:20|335.56|329.56|335.59|329.59|335.59|329.59|335.56|329.56|0
1645035510000|2022-02-16 18:18:30|335.62|329.62|335.6|329.6|335.62|329.62|335.58|329.58|0
1645035520000|2022-02-16 18:18:40|335.73|329.73|335.74|329.74|335.74|329.74|335.72|329.72|0
1645035530000|2022-02-16 18:18:50|335.73|329.73|335.74|329.74|335.74|329.74|335.73|329.73|0
1645035540000|2022-02-16 18:19:00|335.72|329.72|335.74|329.74|335.75|329.75|335.72|329.72|0
1645035550000|2022-02-16 18:19:10|335.73|329.73|335.65|329.65|335.73|329.73|335.65|329.65|0
1645035560000|2022-02-16 18:19:20|335.61|329.61|335.47|329.47|335.61|329.61|335.47|329.47|0
1645035570000|2022-02-16 18:19:30|335.48|329.48|335.54|329.54|335.58|329.58|335.48|329.48|0
1645035580000|2022-02-16 18:19:40|335.46|329.46|335.43|329.43|335.46|329.46|335.43|329.43|0
1645035590000|2022-02-16 18:19:50|335.44|329.44|335.43|329.43|335.44|329.44|335.43|329.43|0
1645035600000|2022-02-16 18:20:00|335.44|329.44|335.44|329.44|335.46|329.46|335.43|329.43|0
1645035610000|2022-02-16 18:20:10|335.43|329.43|335.43|329.43|335.44|329.44|335.43|329.43|0
1645035620000|2022-02-16 18:20:20|335.44|329.44|335.44|329.44|335.44|329.44|335.44|329.44|0
1645035630000|2022-02-16 18:20:30|335.45|329.45|335.45|329.45|335.45|329.45|335.45|329.45|0
1645035640000|2022-02-16 18:20:40|335.46|329.46|335.48|329.48|335.48|329.48|335.45|329.45|0
1645035650000|2022-02-16 18:20:50|335.47|329.47|335.45|329.45|335.47|329.47|335.45|329.45|0
1645035660000|2022-02-16 18:21:00|335.44|329.44|335.46|329.46|335.46|329.46|335.44|329.44|0
1645035680000|2022-02-16 18:21:20|335.43|329.43|335.44|329.44|335.44|329.44|335.43|329.43|0
1645035700000|2022-02-16 18:21:40|335.45|329.45|335.65|329.65|335.65|329.65|335.45|329.45|0
1645035710000|2022-02-16 18:21:50|335.66|329.66|335.68|329.68|335.69|329.69|335.66|329.66|0
1645035720000|2022-02-16 18:22:00|335.65|329.65|335.62|329.62|335.65|329.65|335.62|329.62|0
1645035730000|2022-02-16 18:22:10|335.63|329.63|335.62|329.62|335.63|329.63|335.62|329.62|0
1645035740000|2022-02-16 18:22:20|335.65|329.65|335.66|329.66|335.67|329.67|335.64|329.64|0
1645035750000|2022-02-16 18:22:30|335.73|329.73|335.73|329.73|335.73|329.73|335.73|329.73|0
1645035760000|2022-02-16 18:22:40|335.71|329.71|335.71|329.71|335.73|329.73|335.71|329.71|0
1645035790000|2022-02-16 18:23:10|335.72|329.72|335.83|329.83|335.83|329.83|335.72|329.72|0
1645035800000|2022-02-16 18:23:20|335.85|329.85|335.98|329.98|335.98|329.98|335.84|329.84|0
1645035810000|2022-02-16 18:23:30|335.99|329.99|336|330|336|330|335.99|329.99|0
1645035820000|2022-02-16 18:23:40|336.01|330.01|336.21|330.21|336.22|330.22|336.01|330.01|0
1645035830000|2022-02-16 18:23:50|336.2|330.2|336.24|330.24|336.24|330.24|336.19|330.19|0
1645035840000|2022-02-16 18:24:00|336.25|330.25|336.25|330.25|336.25|330.25|336.25|330.25|0
1645035850000|2022-02-16 18:24:10|336.24|330.24|336.26|330.26|336.26|330.26|336.24|330.24|0
1645035860000|2022-02-16 18:24:20|336.24|330.24|336.27|330.27|336.27|330.27|336.23|330.23|0
1645035870000|2022-02-16 18:24:30|336.22|330.22|336.2|330.2|336.22|330.22|336.2|330.2|0
1645035880000|2022-02-16 18:24:40|336.19|330.19|336.17|330.17|336.2|330.2|336.17|330.17|0
1645035890000|2022-02-16 18:24:50|336.18|330.18|336.18|330.18|336.18|330.18|336.18|330.18|0
1645035900000|2022-02-16 18:25:00|336.09|330.09|335.96|329.96|336.09|330.09|335.96|329.96|0
1645035920000|2022-02-16 18:25:20|335.97|329.97|335.96|329.96|335.97|329.97|335.96|329.96|0
1645035930000|2022-02-16 18:25:30|335.94|329.94|335.93|329.93|335.94|329.94|335.93|329.93|0
1645035940000|2022-02-16 18:25:40|335.88|329.88|335.89|329.89|335.89|329.89|335.88|329.88|0
1645035950000|2022-02-16 18:25:50|335.88|329.88|335.88|329.88|335.88|329.88|335.88|329.88|0
1645035960000|2022-02-16 18:26:00|335.85|329.85|335.78|329.78|335.85|329.85|335.78|329.78|0
1645035970000|2022-02-16 18:26:10|335.77|329.77|335.82|329.82|335.83|329.83|335.77|329.77|0
1645035980000|2022-02-16 18:26:20|335.81|329.81|335.78|329.78|335.81|329.81|335.78|329.78|0
1645035990000|2022-02-16 18:26:30|335.77|329.77|335.74|329.74|335.77|329.77|335.73|329.73|0
1645036010000|2022-02-16 18:26:50|335.71|329.71|335.71|329.71|335.71|329.71|335.71|329.71|0
1645036020000|2022-02-16 18:27:00|335.73|329.73|335.73|329.73|335.73|329.73|335.73|329.73|0
1645036030000|2022-02-16 18:27:10|335.72|329.72|335.73|329.73|335.73|329.73|335.72|329.72|0
1645036050000|2022-02-16 18:27:30|335.72|329.72|335.64|329.64|335.72|329.72|335.64|329.64|0
1645036060000|2022-02-16 18:27:40|335.61|329.61|335.71|329.71|335.71|329.71|335.61|329.61|0
1645036070000|2022-02-16 18:27:50|335.7|329.7|335.73|329.73|335.73|329.73|335.7|329.7|0
1645036080000|2022-02-16 18:28:00|335.75|329.75|335.75|329.75|335.75|329.75|335.75|329.75|0
1645036090000|2022-02-16 18:28:10|335.78|329.78|335.78|329.78|335.78|329.78|335.78|329.78|0
1645036110000|2022-02-16 18:28:30|335.79|329.79|335.79|329.79|335.79|329.79|335.79|329.79|0
1645036140000|2022-02-16 18:29:00|335.82|329.82|335.82|329.82|335.82|329.82|335.82|329.82|0
1645036160000|2022-02-16 18:29:20|335.85|329.85|335.89|329.89|335.89|329.89|335.85|329.85|0
1645036170000|2022-02-16 18:29:30|335.88|329.88|335.88|329.88|335.88|329.88|335.87|329.87|0
1645036180000|2022-02-16 18:29:40|335.89|329.89|335.88|329.88|335.89|329.89|335.87|329.87|0
1645036190000|2022-02-16 18:29:50|335.87|329.87|335.82|329.82|335.87|329.87|335.82|329.82|0
1645036200000|2022-02-16 18:30:00|335.81|329.81|335.87|329.87|335.87|329.87|335.78|329.78|0
1645036210000|2022-02-16 18:30:10|335.84|329.84|335.84|329.84|335.86|329.86|335.84|329.84|0
1645036220000|2022-02-16 18:30:20|335.85|329.85|335.84|329.84|335.85|329.85|335.83|329.83|0
1645036230000|2022-02-16 18:30:30|335.83|329.83|335.83|329.83|335.84|329.84|335.83|329.83|0
1645036240000|2022-02-16 18:30:40|335.82|329.82|335.86|329.86|335.86|329.86|335.82|329.82|0
1645036250000|2022-02-16 18:30:50|335.87|329.87|335.87|329.87|335.87|329.87|335.87|329.87|0
1645036260000|2022-02-16 18:31:00|335.85|329.85|335.8|329.8|335.85|329.85|335.78|329.78|0
1645036270000|2022-02-16 18:31:10|335.81|329.81|335.82|329.82|335.82|329.82|335.81|329.81|0
1645036280000|2022-02-16 18:31:20|335.83|329.83|335.67|329.67|335.83|329.83|335.67|329.67|0
1645036290000|2022-02-16 18:31:30|335.68|329.68|335.68|329.68|335.68|329.68|335.67|329.67|0
1645036300000|2022-02-16 18:31:40|335.65|329.65|335.58|329.58|335.65|329.65|335.58|329.58|0
1645036310000|2022-02-16 18:31:50|335.56|329.56|335.42|329.42|335.56|329.56|335.4|329.4|0
1645036330000|2022-02-16 18:32:10|335.43|329.43|335.43|329.43|335.43|329.43|335.43|329.43|0
1645036340000|2022-02-16 18:32:20|335.42|329.42|335.39|329.39|335.42|329.42|335.39|329.39|0
1645036350000|2022-02-16 18:32:30|335.38|329.38|335.36|329.36|335.38|329.38|335.36|329.36|0
1645036360000|2022-02-16 18:32:40|335.35|329.35|335.36|329.36|335.36|329.36|335.35|329.35|0
1645036380000|2022-02-16 18:33:00|335.37|329.37|335.37|329.37|335.37|329.37|335.37|329.37|0
1645036390000|2022-02-16 18:33:10|335.41|329.41|335.46|329.46|335.46|329.46|335.41|329.41|0
1645036400000|2022-02-16 18:33:20|335.45|329.45|335.48|329.48|335.48|329.48|335.45|329.45|0
1645036410000|2022-02-16 18:33:30|335.45|329.45|335.47|329.47|335.47|329.47|335.44|329.44|0
1645036420000|2022-02-16 18:33:40|335.45|329.45|335.42|329.42|335.45|329.45|335.42|329.42|0
1645036430000|2022-02-16 18:33:50|335.39|329.39|335.4|329.4|335.41|329.41|335.39|329.39|0
1645036440000|2022-02-16 18:34:00|335.41|329.41|335.4|329.4|335.41|329.41|335.4|329.4|0
1645036450000|2022-02-16 18:34:10|335.46|329.46|335.44|329.44|335.47|329.47|335.44|329.44|0
1645036470000|2022-02-16 18:34:30|335.43|329.43|335.43|329.43|335.43|329.43|335.43|329.43|0
1645036480000|2022-02-16 18:34:40|335.42|329.42|335.42|329.42|335.42|329.42|335.41|329.41|0
1645036490000|2022-02-16 18:34:50|335.4|329.4|335.39|329.39|335.4|329.4|335.39|329.39|0
1645036500000|2022-02-16 18:35:00|335.4|329.4|335.4|329.4|335.4|329.4|335.4|329.4|0
1645036510000|2022-02-16 18:35:10|335.39|329.39|335.38|329.38|335.39|329.39|335.38|329.38|0
1645036530000|2022-02-16 18:35:30|335.34|329.34|335.34|329.34|335.34|329.34|335.33|329.33|0
1645036540000|2022-02-16 18:35:40|335.35|329.35|335.35|329.35|335.35|329.35|335.35|329.35|0
1645036550000|2022-02-16 18:35:50|335.37|329.37|335.37|329.37|335.37|329.37|335.37|329.37|0
1645036560000|2022-02-16 18:36:00|335.39|329.39|335.49|329.49|335.52|329.52|335.39|329.39|0
1645036570000|2022-02-16 18:36:10|335.47|329.47|335.47|329.47|335.47|329.47|335.46|329.46|0
1645036580000|2022-02-16 18:36:20|335.46|329.46|335.31|329.31|335.46|329.46|335.31|329.31|0
1645036590000|2022-02-16 18:36:30|335.3|329.3|335.3|329.3|335.31|329.31|335.3|329.3|0
1645036600000|2022-02-16 18:36:40|335.29|329.29|335.29|329.29|335.29|329.29|335.29|329.29|0
1645036620000|2022-02-16 18:37:00|335.3|329.3|335.31|329.31|335.31|329.31|335.28|329.28|0
1645036630000|2022-02-16 18:37:10|335.3|329.3|335.25|329.25|335.3|329.3|335.24|329.24|0
1645036650000|2022-02-16 18:37:30|335.24|329.24|335.24|329.24|335.24|329.24|335.24|329.24|0
1645036660000|2022-02-16 18:37:40|335.22|329.22|335.23|329.23|335.23|329.23|335.22|329.22|0
1645036670000|2022-02-16 18:37:50|335.22|329.22|335.23|329.23|335.23|329.23|335.22|329.22|0
1645036680000|2022-02-16 18:38:00|335.22|329.22|335.19|329.19|335.23|329.23|335.19|329.19|0
1645036690000|2022-02-16 18:38:10|335.18|329.18|335.15|329.15|335.19|329.19|335.15|329.15|0
1645036700000|2022-02-16 18:38:20|335.14|329.14|335.17|329.17|335.17|329.17|335.14|329.14|0
1645036720000|2022-02-16 18:38:40|335.18|329.18|335.18|329.18|335.18|329.18|335.18|329.18|0
1645036740000|2022-02-16 18:39:00|335.17|329.17|335.14|329.14|335.17|329.17|335.14|329.14|0
1645036750000|2022-02-16 18:39:10|335.15|329.15|335.14|329.14|335.15|329.15|335.14|329.14|0
1645036760000|2022-02-16 18:39:20|335.15|329.15|335.15|329.15|335.15|329.15|335.14|329.14|0
1645036770000|2022-02-16 18:39:30|335.14|329.14|335.14|329.14|335.14|329.14|335.14|329.14|0
1645036780000|2022-02-16 18:39:40|335.17|329.17|335.17|329.17|335.17|329.17|335.17|329.17|0
1645036800000|2022-02-16 18:40:00|335.16|329.16|335.16|329.16|335.17|329.17|335.15|329.15|0
1645036810000|2022-02-16 18:40:10|335.13|329.13|334.95|328.95|335.13|329.13|334.95|328.95|0
1645036820000|2022-02-16 18:40:20|334.94|328.94|334.96|328.96|334.96|328.96|334.94|328.94|0
1645036830000|2022-02-16 18:40:30|334.95|328.95|334.95|328.95|334.96|328.96|334.95|328.95|0
1645036840000|2022-02-16 18:40:40|334.94|328.94|334.93|328.93|334.94|328.94|334.93|328.93|0
1645036860000|2022-02-16 18:41:00|334.91|328.91|334.92|328.92|334.92|328.92|334.91|328.91|0
1645036870000|2022-02-16 18:41:10|334.93|328.93|334.93|328.93|334.93|328.93|334.93|328.93|0
1645036880000|2022-02-16 18:41:20|334.99|328.99|334.98|328.98|334.99|328.99|334.98|328.98|0
1645036890000|2022-02-16 18:41:30|334.99|328.99|334.99|328.99|334.99|328.99|334.99|328.99|0
1645036900000|2022-02-16 18:41:40|335|329|335|329|335|329|335|329|0
1645036910000|2022-02-16 18:41:50|334.99|328.99|335|329|335|329|334.99|328.99|0
1645036920000|2022-02-16 18:42:00|335.01|329.01|335.09|329.09|335.09|329.09|335.01|329.01|0
1645036930000|2022-02-16 18:42:10|335.1|329.1|335.07|329.07|335.1|329.1|335.07|329.07|0
1645036940000|2022-02-16 18:42:20|335.09|329.09|335.09|329.09|335.09|329.09|335.09|329.09|0
1645036950000|2022-02-16 18:42:30|335.1|329.1|335.1|329.1|335.1|329.1|335.1|329.1|0
1645036970000|2022-02-16 18:42:50|335.09|329.09|335.08|329.08|335.09|329.09|335.08|329.08|0
1645036980000|2022-02-16 18:43:00|335.09|329.09|335.15|329.15|335.16|329.16|335.09|329.09|0
1645037000000|2022-02-16 18:43:20|335.12|329.12|335.07|329.07|335.13|329.13|335.07|329.07|0
1645037010000|2022-02-16 18:43:30|335.1|329.1|335.1|329.1|335.1|329.1|335.1|329.1|0
1645037020000|2022-02-16 18:43:40|335.09|329.09|335.09|329.09|335.09|329.09|335.09|329.09|0
1645037030000|2022-02-16 18:43:50|335.12|329.12|335.07|329.07|335.12|329.12|335.07|329.07|0
1645037040000|2022-02-16 18:44:00|335.04|329.04|334.99|328.99|335.04|329.04|334.99|328.99|0
1645037050000|2022-02-16 18:44:10|335|329|334.99|328.99|335|329|334.99|328.99|0
1645037060000|2022-02-16 18:44:20|334.97|328.97|335.01|329.01|335.03|329.03|334.97|328.97|0
1645037070000|2022-02-16 18:44:30|335|329|335.01|329.01|335.01|329.01|335|329|0
1645037100000|2022-02-16 18:45:00|334.91|328.91|334.91|328.91|334.91|328.91|334.91|328.91|0
1645037120000|2022-02-16 18:45:20|334.94|328.94|334.97|328.97|334.97|328.97|334.94|328.94|0
1645037130000|2022-02-16 18:45:30|334.96|328.96|334.98|328.98|334.98|328.98|334.96|328.96|0
1645037150000|2022-02-16 18:45:50|334.97|328.97|334.97|328.97|334.97|328.97|334.97|328.97|0
1645037160000|2022-02-16 18:46:00|334.98|328.98|335.05|329.05|335.06|329.06|334.98|328.98|0
1645037170000|2022-02-16 18:46:10|335.04|329.04|335.04|329.04|335.04|329.04|335.03|329.03|0
1645037180000|2022-02-16 18:46:20|335.05|329.05|335.06|329.06|335.08|329.08|335.05|329.05|0
1645037190000|2022-02-16 18:46:30|335.08|329.08|335.08|329.08|335.08|329.08|335.07|329.07|0
1645037200000|2022-02-16 18:46:40|335.07|329.07|335.07|329.07|335.07|329.07|335.07|329.07|0
1645037210000|2022-02-16 18:46:50|335.09|329.09|335.09|329.09|335.09|329.09|335.09|329.09|0
1645037220000|2022-02-16 18:47:00|335.11|329.11|335.1|329.1|335.11|329.11|335.1|329.1|0
1645037230000|2022-02-16 18:47:10|335.05|329.05|335.05|329.05|335.06|329.06|335.05|329.05|0
1645037240000|2022-02-16 18:47:20|335.06|329.06|335.06|329.06|335.06|329.06|335.06|329.06|0
1645037250000|2022-02-16 18:47:30|335.01|329.01|335.01|329.01|335.01|329.01|335.01|329.01|0
1645037260000|2022-02-16 18:47:40|335|329|335|329|335|329|335|329|0
1645037270000|2022-02-16 18:47:50|335.01|329.01|335.05|329.05|335.05|329.05|335.01|329.01|0
1645037280000|2022-02-16 18:48:00|335.06|329.06|335.1|329.1|335.1|329.1|335.06|329.06|0
1645037290000|2022-02-16 18:48:10|335.09|329.09|335.1|329.1|335.1|329.1|335.09|329.09|0
1645037310000|2022-02-16 18:48:30|335.09|329.09|335.1|329.1|335.1|329.1|335.09|329.09|0
1645037320000|2022-02-16 18:48:40|335.06|329.06|335.04|329.04|335.06|329.06|335.04|329.04|0
1645037330000|2022-02-16 18:48:50|335.05|329.05|335.05|329.05|335.05|329.05|335.05|329.05|0
1645037340000|2022-02-16 18:49:00|335.07|329.07|335.06|329.06|335.07|329.07|335.06|329.06|0
1645037380000|2022-02-16 18:49:40|335.07|329.07|335.07|329.07|335.07|329.07|335.07|329.07|0
1645037400000|2022-02-16 18:50:00|335.08|329.08|335.11|329.11|335.11|329.11|335.08|329.08|0
1645037410000|2022-02-16 18:50:10|335.12|329.12|335.21|329.21|335.21|329.21|335.12|329.12|0
1645037420000|2022-02-16 18:50:20|335.24|329.24|335.24|329.24|335.26|329.26|335.24|329.24|0
1645037430000|2022-02-16 18:50:30|335.15|329.15|335.12|329.12|335.15|329.15|335.12|329.12|0
1645037440000|2022-02-16 18:50:40|335.09|329.09|335.06|329.06|335.09|329.09|335.06|329.06|0
1645037450000|2022-02-16 18:50:50|335.05|329.05|335.06|329.06|335.06|329.06|335.04|329.04|0
1645037460000|2022-02-16 18:51:00|335.07|329.07|335.08|329.08|335.08|329.08|335.07|329.07|0
1645037470000|2022-02-16 18:51:10|335.07|329.07|335.06|329.06|335.07|329.07|335.06|329.06|0
1645037520000|2022-02-16 18:52:00|335.05|329.05|335.08|329.08|335.08|329.08|335.05|329.05|0
1645037530000|2022-02-16 18:52:10|335.12|329.12|335.16|329.16|335.16|329.16|335.12|329.12|0
1645037540000|2022-02-16 18:52:20|335.19|329.19|335.19|329.19|335.19|329.19|335.19|329.19|0
1645037550000|2022-02-16 18:52:30|335.13|329.13|335.13|329.13|335.13|329.13|335.13|329.13|0
1645037560000|2022-02-16 18:52:40|335.14|329.14|335.14|329.14|335.14|329.14|335.14|329.14|0
1645037570000|2022-02-16 18:52:50|335.13|329.13|335.1|329.1|335.13|329.13|335.1|329.1|0
1645037580000|2022-02-16 18:53:00|335.07|329.07|335.07|329.07|335.07|329.07|335.07|329.07|0
1645037590000|2022-02-16 18:53:10|335.12|329.12|335.12|329.12|335.12|329.12|335.12|329.12|0
1645037600000|2022-02-16 18:53:20|335.13|329.13|335.12|329.12|335.13|329.13|335.12|329.12|0
1645037640000|2022-02-16 18:54:00|335.11|329.11|335.11|329.11|335.11|329.11|335.11|329.11|0
1645037650000|2022-02-16 18:54:10|335.12|329.12|335.11|329.11|335.12|329.12|335.11|329.11|0
1645037660000|2022-02-16 18:54:20|335.1|329.1|335.1|329.1|335.1|329.1|335.1|329.1|0
1645037670000|2022-02-16 18:54:30|335.11|329.11|335.11|329.11|335.11|329.11|335.11|329.11|0
1645037690000|2022-02-16 18:54:50|335.12|329.12|335.12|329.12|335.12|329.12|335.12|329.12|0
1645037700000|2022-02-16 18:55:00|335.1|329.1|335.1|329.1|335.1|329.1|335.1|329.1|0
1645037710000|2022-02-16 18:55:10|335.06|329.06|335.05|329.05|335.06|329.06|335.05|329.05|0
1645037720000|2022-02-16 18:55:20|335.04|329.04|335.05|329.05|335.05|329.05|335.04|329.04|0
1645037730000|2022-02-16 18:55:30|335.04|329.04|335.02|329.02|335.04|329.04|335.02|329.02|0
1645037740000|2022-02-16 18:55:40|335.04|329.04|335.08|329.08|335.08|329.08|335.04|329.04|0
1645037750000|2022-02-16 18:55:50|335.07|329.07|335.04|329.04|335.07|329.07|335.03|329.03|0
1645037760000|2022-02-16 18:56:00|335.03|329.03|335.03|329.03|335.03|329.03|335.03|329.03|0
1645037770000|2022-02-16 18:56:10|334.98|328.98|334.9|328.9|334.98|328.98|334.9|328.9|0
1645037780000|2022-02-16 18:56:20|334.89|328.89|334.89|328.89|334.89|328.89|334.89|328.89|0
1645037790000|2022-02-16 18:56:30|334.88|328.88|334.88|328.88|334.89|328.89|334.88|328.88|0
1645037800000|2022-02-16 18:56:40|334.87|328.87|334.86|328.86|334.88|328.88|334.86|328.86|0
1645037810000|2022-02-16 18:56:50|334.85|328.85|334.85|328.85|334.85|328.85|334.85|328.85|0
1645037820000|2022-02-16 18:57:00|334.87|328.87|334.84|328.84|334.87|328.87|334.84|328.84|0
1645037840000|2022-02-16 18:57:20|334.87|328.87|334.87|328.87|334.87|328.87|334.87|328.87|0
1645037850000|2022-02-16 18:57:30|334.89|328.89|334.6|328.6|334.9|328.9|334.6|328.6|0
1645037860000|2022-02-16 18:57:40|334.61|328.61|334.59|328.59|334.61|328.61|334.59|328.59|0
1645037870000|2022-02-16 18:57:50|334.6|328.6|334.6|328.6|334.6|328.6|334.6|328.6|0
1645037880000|2022-02-16 18:58:00|334.61|328.61|334.63|328.63|334.64|328.64|334.61|328.61|0
1645037900000|2022-02-16 18:58:20|334.62|328.62|334.62|328.62|334.62|328.62|334.62|328.62|0
1645037920000|2022-02-16 18:58:40|334.63|328.63|334.63|328.63|334.64|328.64|334.63|328.63|0
1645037930000|2022-02-16 18:58:50|334.64|328.64|334.64|328.64|334.64|328.64|334.64|328.64|0
1645037940000|2022-02-16 18:59:00|334.63|328.63|334.63|328.63|334.66|328.66|334.63|328.63|0
1645037950000|2022-02-16 18:59:10|334.64|328.64|334.5|328.5|334.64|328.64|334.5|328.5|0
1645037960000|2022-02-16 18:59:20|334.38|328.38|334.29|328.29|334.38|328.38|334.27|328.27|0
1645037970000|2022-02-16 18:59:30|334.31|328.31|334.31|328.31|334.33|328.33|334.31|328.31|0
1645037980000|2022-02-16 18:59:40|334.33|328.33|334.39|328.39|334.4|328.4|334.33|328.33|0
1645037990000|2022-02-16 18:59:50|334.43|328.43|334.49|328.49|334.49|328.49|334.43|328.43|0
1645038000000|2022-02-16 19:00:00|334.5|328.5|334.53|328.53|334.53|328.53|334.5|328.5|0
1645038010000|2022-02-16 19:00:10|334.54|328.54|334.59|328.59|334.6|328.6|334.54|328.54|0
1645038020000|2022-02-16 19:00:20|334.62|328.62|334.66|328.66|334.66|328.66|334.62|328.62|0
1645038030000|2022-02-16 19:00:30|334.71|328.71|335.72|329.72|335.72|329.72|334.71|328.71|0
1645038040000|2022-02-16 19:00:40|335.69|329.69|336.21|330.21|336.21|330.21|335.69|329.69|0
1645038050000|2022-02-16 19:00:50|336.35|330.35|336.71|330.71|336.73|330.73|336.35|330.35|0
1645038060000|2022-02-16 19:01:00|336.64|330.64|336.72|330.72|336.72|330.72|336.64|330.64|0
1645038070000|2022-02-16 19:01:10|336.69|330.69|336.61|330.61|336.69|330.69|336.59|330.59|0
1645038080000|2022-02-16 19:01:20|336.58|330.58|336.42|330.42|336.58|330.58|336.41|330.41|0
1645038090000|2022-02-16 19:01:30|336.46|330.46|336.47|330.47|336.47|330.47|336.44|330.44|0
1645038100000|2022-02-16 19:01:40|336.51|330.51|336.47|330.47|336.52|330.52|336.47|330.47|0
1645038110000|2022-02-16 19:01:50|336.36|330.36|336.24|330.24|336.36|330.36|336.24|330.24|0
1645038120000|2022-02-16 19:02:00|336.25|330.25|336.26|330.26|336.29|330.29|336.25|330.25|0
1645038130000|2022-02-16 19:02:10|336.27|330.27|335.88|329.88|336.27|330.27|335.88|329.88|0
1645038140000|2022-02-16 19:02:20|335.81|329.81|334.81|328.81|335.81|329.81|334.81|328.81|0
1645038150000|2022-02-16 19:02:30|334.74|328.74|334.78|328.78|334.79|328.79|334.69|328.69|0
1645038160000|2022-02-16 19:02:40|334.79|328.79|334.67|328.67|334.82|328.82|334.67|328.67|0
1645038170000|2022-02-16 19:02:50|334.68|328.68|334.92|328.92|334.92|328.92|334.68|328.68|0
1645038180000|2022-02-16 19:03:00|334.93|328.93|334.99|328.99|334.99|328.99|334.84|328.84|0
1645038190000|2022-02-16 19:03:10|335.02|329.02|335.02|329.02|335.03|329.03|334.96|328.96|0
1645038200000|2022-02-16 19:03:20|335.1|329.1|335.37|329.37|335.39|329.39|335.09|329.09|0
1645038210000|2022-02-16 19:03:30|335.36|329.36|335.36|329.36|335.41|329.41|335.34|329.34|0
1645038220000|2022-02-16 19:03:40|335.39|329.39|335.37|329.37|335.41|329.41|335.37|329.37|0
1645038230000|2022-02-16 19:03:50|335.39|329.39|335.39|329.39|335.4|329.4|335.39|329.39|0
1645038520000|2022-02-16 19:08:40|336.51|330.51|336.51|330.51|336.51|330.51|336.51|330.51|0
1645038530000|2022-02-16 19:08:50|336.41|330.41|336.46|330.46|336.46|330.46|336.38|330.38|0
1645038540000|2022-02-16 19:09:00|336.45|330.45|336.43|330.43|336.47|330.47|336.43|330.43|0
1645038550000|2022-02-16 19:09:10|336.46|330.46|336.54|330.54|336.55|330.55|336.44|330.44|0
1645038560000|2022-02-16 19:09:20|336.55|330.55|336.53|330.53|336.56|330.56|336.53|330.53|0
1645038570000|2022-02-16 19:09:30|336.55|330.55|336.56|330.56|336.58|330.58|336.55|330.55|0
1645038580000|2022-02-16 19:09:40|336.54|330.54|336.38|330.38|336.54|330.54|336.38|330.38|0
1645038590000|2022-02-16 19:09:50|336.37|330.37|336.35|330.35|336.37|330.37|336.29|330.29|0
1645038600000|2022-02-16 19:10:00|336.36|330.36|336.34|330.34|336.36|330.36|336.28|330.28|0
1645038610000|2022-02-16 19:10:10|336.36|330.36|336.35|330.35|336.36|330.36|336.32|330.32|0
1645038620000|2022-02-16 19:10:20|336.36|330.36|336.29|330.29|336.36|330.36|336.29|330.29|0
1645038630000|2022-02-16 19:10:30|336.27|330.27|336.27|330.27|336.3|330.3|336.27|330.27|0
1645038640000|2022-02-16 19:10:40|336.25|330.25|336.27|330.27|336.27|330.27|336.22|330.22|0
1645038650000|2022-02-16 19:10:50|336.25|330.25|336.25|330.25|336.26|330.26|336.25|330.25|0
1645038660000|2022-02-16 19:11:00|336.24|330.24|336.21|330.21|336.25|330.25|336.21|330.21|0
1645038670000|2022-02-16 19:11:10|336.22|330.22|336.12|330.12|336.22|330.22|336.12|330.12|0
1645038680000|2022-02-16 19:11:20|336.08|330.08|336.09|330.09|336.1|330.1|336.07|330.07|0
1645038690000|2022-02-16 19:11:30|336.07|330.07|336.12|330.12|336.12|330.12|336.07|330.07|0
1645038700000|2022-02-16 19:11:40|336.11|330.11|336.16|330.16|336.16|330.16|336.11|330.11|0
1645038710000|2022-02-16 19:11:50|336.15|330.15|336.25|330.25|336.25|330.25|336.15|330.15|0
1645038720000|2022-02-16 19:12:00|336.23|330.23|336.28|330.28|336.29|330.29|336.23|330.23|0
1645038730000|2022-02-16 19:12:10|336.26|330.26|336.18|330.18|336.26|330.26|336.17|330.17|0
1645038740000|2022-02-16 19:12:20|336.19|330.19|335.97|329.97|336.19|330.19|335.97|329.97|0
1645038750000|2022-02-16 19:12:30|335.94|329.94|336.03|330.03|336.03|330.03|335.94|329.94|0
1645038760000|2022-02-16 19:12:40|336.02|330.02|335.78|329.78|336.02|330.02|335.78|329.78|0
1645038770000|2022-02-16 19:12:50|335.73|329.73|335.74|329.74|335.74|329.74|335.73|329.73|0
1645038780000|2022-02-16 19:13:00|335.73|329.73|335.85|329.85|335.85|329.85|335.73|329.73|0
1645038790000|2022-02-16 19:13:10|335.84|329.84|335.8|329.8|335.84|329.84|335.8|329.8|0
1645038800000|2022-02-16 19:13:20|335.73|329.73|335.66|329.66|335.73|329.73|335.66|329.66|0
1645038810000|2022-02-16 19:13:30|335.65|329.65|335.72|329.72|335.72|329.72|335.65|329.65|0
1645038820000|2022-02-16 19:13:40|335.78|329.78|335.79|329.79|335.79|329.79|335.77|329.77|0
1645038830000|2022-02-16 19:13:50|335.8|329.8|335.81|329.81|335.86|329.86|335.8|329.8|0
1645038840000|2022-02-16 19:14:00|335.8|329.8|335.65|329.65|335.8|329.8|335.65|329.65|0
1645038850000|2022-02-16 19:14:10|335.64|329.64|335.68|329.68|335.68|329.68|335.62|329.62|0
1645038860000|2022-02-16 19:14:20|335.65|329.65|335.64|329.64|335.65|329.65|335.63|329.63|0
1645038870000|2022-02-16 19:14:30|335.65|329.65|335.69|329.69|335.7|329.7|335.65|329.65|0
1645038880000|2022-02-16 19:14:40|335.68|329.68|335.77|329.77|335.78|329.78|335.68|329.68|0
1645038890000|2022-02-16 19:14:50|335.73|329.73|335.72|329.72|335.73|329.73|335.72|329.72|0
1645038900000|2022-02-16 19:15:00|335.7|329.7|335.71|329.71|335.75|329.75|335.7|329.7|0
1645038910000|2022-02-16 19:15:10|335.73|329.73|335.81|329.81|335.81|329.81|335.71|329.71|0
1645038920000|2022-02-16 19:15:20|335.82|329.82|336.22|330.22|336.24|330.24|335.82|329.82|0
1645038930000|2022-02-16 19:15:30|336.21|330.21|336.35|330.35|336.4|330.4|336.21|330.21|0
1645038940000|2022-02-16 19:15:40|336.33|330.33|336.35|330.35|336.35|330.35|336.33|330.33|0
1645038950000|2022-02-16 19:15:50|336.34|330.34|336.4|330.4|336.4|330.4|336.34|330.34|0
1645038960000|2022-02-16 19:16:00|336.46|330.46|336.44|330.44|336.46|330.46|336.43|330.43|0
1645038970000|2022-02-16 19:16:10|336.4|330.4|336.41|330.41|336.42|330.42|336.38|330.38|0
1645038980000|2022-02-16 19:16:20|336.43|330.43|336.42|330.42|336.43|330.43|336.41|330.41|0
1645038990000|2022-02-16 19:16:30|336.45|330.45|336.45|330.45|336.5|330.5|336.45|330.45|0
1645039000000|2022-02-16 19:16:40|336.43|330.43|336.35|330.35|336.44|330.44|336.34|330.34|0
1645039010000|2022-02-16 19:16:50|336.37|330.37|336.36|330.36|336.37|330.37|336.35|330.35|0
1645039020000|2022-02-16 19:17:00|336.21|330.21|336.2|330.2|336.21|330.21|336.19|330.19|0
1645039030000|2022-02-16 19:17:10|336.22|330.22|336.25|330.25|336.25|330.25|336.22|330.22|0
1645039040000|2022-02-16 19:17:20|336.27|330.27|336.36|330.36|336.37|330.37|336.27|330.27|0
1645039050000|2022-02-16 19:17:30|336.37|330.37|336.36|330.36|336.37|330.37|336.35|330.35|0
1645039060000|2022-02-16 19:17:40|336.37|330.37|336.43|330.43|336.44|330.44|336.36|330.36|0
1645039070000|2022-02-16 19:17:50|336.42|330.42|336.42|330.42|336.43|330.43|336.39|330.39|0
1645039080000|2022-02-16 19:18:00|336.46|330.46|336.55|330.55|336.56|330.56|336.46|330.46|0
1645039090000|2022-02-16 19:18:10|336.67|330.67|336.73|330.73|336.73|330.73|336.67|330.67|0
1645039100000|2022-02-16 19:18:20|336.7|330.7|336.68|330.68|336.7|330.7|336.68|330.68|0
1645039110000|2022-02-16 19:18:30|336.67|330.67|336.63|330.63|336.67|330.67|336.63|330.63|0
1645039120000|2022-02-16 19:18:40|336.6|330.6|336.62|330.62|336.62|330.62|336.59|330.59|0
1645039130000|2022-02-16 19:18:50|336.64|330.64|336.63|330.63|336.65|330.65|336.62|330.62|0
1645039140000|2022-02-16 19:19:00|336.62|330.62|336.62|330.62|336.62|330.62|336.61|330.61|0
1645039150000|2022-02-16 19:19:10|336.61|330.61|336.64|330.64|336.66|330.66|336.61|330.61|0
1645039160000|2022-02-16 19:19:20|336.65|330.65|336.64|330.64|336.65|330.65|336.62|330.62|0
1645039170000|2022-02-16 19:19:30|336.63|330.63|336.75|330.75|336.76|330.76|336.63|330.63|0
1645039180000|2022-02-16 19:19:40|336.74|330.74|336.75|330.75|336.75|330.75|336.73|330.73|0
1645039190000|2022-02-16 19:19:50|336.72|330.72|336.72|330.72|336.73|330.73|336.72|330.72|0
1645039200000|2022-02-16 19:20:00|336.73|330.73|336.7|330.7|336.73|330.73|336.69|330.69|0
1645039210000|2022-02-16 19:20:10|336.72|330.72|336.77|330.77|336.77|330.77|336.72|330.72|0
1645039220000|2022-02-16 19:20:20|336.76|330.76|336.62|330.62|336.76|330.76|336.62|330.62|0
1645039230000|2022-02-16 19:20:30|336.61|330.61|336.55|330.55|336.62|330.62|336.55|330.55|0
1645039240000|2022-02-16 19:20:40|336.56|330.56|336.64|330.64|336.64|330.64|336.56|330.56|0
1645039250000|2022-02-16 19:20:50|336.7|330.7|336.7|330.7|336.71|330.71|336.7|330.7|0
1645039260000|2022-02-16 19:21:00|336.69|330.69|336.74|330.74|336.74|330.74|336.69|330.69|0
1645039270000|2022-02-16 19:21:10|336.73|330.73|336.78|330.78|336.78|330.78|336.73|330.73|0
1645039280000|2022-02-16 19:21:20|336.79|330.79|336.79|330.79|336.79|330.79|336.79|330.79|0
1645039290000|2022-02-16 19:21:30|336.78|330.78|336.78|330.78|336.78|330.78|336.78|330.78|0
1645039300000|2022-02-16 19:21:40|336.79|330.79|336.96|330.96|336.96|330.96|336.79|330.79|0
1645039310000|2022-02-16 19:21:50|336.95|330.95|337.06|331.06|337.08|331.08|336.95|330.95|0
1645039320000|2022-02-16 19:22:00|337.09|331.09|337.06|331.06|337.09|331.09|337.03|331.03|0
1645039330000|2022-02-16 19:22:10|337.09|331.09|337.24|331.24|337.24|331.24|337.09|331.09|0
1645039340000|2022-02-16 19:22:20|337.22|331.22|337.25|331.25|337.27|331.27|337.22|331.22|0
1645039350000|2022-02-16 19:22:30|337.23|331.23|337.25|331.25|337.25|331.25|337.23|331.23|0
1645039360000|2022-02-16 19:22:40|337.26|331.26|337.29|331.29|337.29|331.29|337.25|331.25|0
1645039370000|2022-02-16 19:22:50|337.28|331.28|337.29|331.29|337.29|331.29|337.28|331.28|0
1645039380000|2022-02-16 19:23:00|337.36|331.36|337.38|331.38|337.38|331.38|337.35|331.35|0
1645039390000|2022-02-16 19:23:10|337.41|331.41|337.39|331.39|337.41|331.41|337.36|331.36|0
1645039400000|2022-02-16 19:23:20|337.37|331.37|337.32|331.32|337.37|331.37|337.32|331.32|0
1645039410000|2022-02-16 19:23:30|337.28|331.28|337.34|331.34|337.34|331.34|337.27|331.27|0
1645039420000|2022-02-16 19:23:40|337.33|331.33|337.32|331.32|337.33|331.33|337.32|331.32|0
1645039430000|2022-02-16 19:23:50|337.33|331.33|337.34|331.34|337.36|331.36|337.33|331.33|0
1645039440000|2022-02-16 19:24:00|337.32|331.32|337.33|331.33|337.33|331.33|337.32|331.32|0
1645039450000|2022-02-16 19:24:10|337.35|331.35|337.35|331.35|337.36|331.36|337.35|331.35|0
1645039460000|2022-02-16 19:24:20|337.36|331.36|337.25|331.25|337.36|331.36|337.25|331.25|0
1645039470000|2022-02-16 19:24:30|337.27|331.27|337.29|331.29|337.29|331.29|337.27|331.27|0
1645039480000|2022-02-16 19:24:40|337.28|331.28|337.3|331.3|337.32|331.32|337.28|331.28|0
1645039490000|2022-02-16 19:24:50|337.31|331.31|337.31|331.31|337.31|331.31|337.31|331.31|0
1645039500000|2022-02-16 19:25:00|337.3|331.3|337.28|331.28|337.3|331.3|337.28|331.28|0
1645039510000|2022-02-16 19:25:10|337.3|331.3|337.3|331.3|337.31|331.31|337.3|331.3|0
1645039520000|2022-02-16 19:25:20|337.31|331.31|337.29|331.29|337.31|331.31|337.28|331.28|0
1645039530000|2022-02-16 19:25:30|337.27|331.27|337.34|331.34|337.34|331.34|337.25|331.25|0
1645039540000|2022-02-16 19:25:40|337.44|331.44|337.4|331.4|337.44|331.44|337.4|331.4|0
1645039550000|2022-02-16 19:25:50|337.41|331.41|337.41|331.41|337.41|331.41|337.41|331.41|0
1645039560000|2022-02-16 19:26:00|337.43|331.43|337.43|331.43|337.44|331.44|337.43|331.43|0
1645039570000|2022-02-16 19:26:10|337.44|331.44|337.4|331.4|337.44|331.44|337.4|331.4|0
1645039580000|2022-02-16 19:26:20|337.41|331.41|337.42|331.42|337.42|331.42|337.39|331.39|0
1645039590000|2022-02-16 19:26:30|337.46|331.46|337.46|331.46|337.46|331.46|337.46|331.46|0
1645039600000|2022-02-16 19:26:40|337.47|331.47|337.48|331.48|337.48|331.48|337.47|331.47|0
1645039610000|2022-02-16 19:26:50|337.51|331.51|337.51|331.51|337.51|331.51|337.51|331.51|0
1645039620000|2022-02-16 19:27:00|337.52|331.52|337.52|331.52|337.52|331.52|337.51|331.51|0
1645039630000|2022-02-16 19:27:10|337.51|331.51|337.53|331.53|337.54|331.54|337.51|331.51|0
1645039640000|2022-02-16 19:27:20|337.54|331.54|337.56|331.56|337.56|331.56|337.54|331.54|0
1645039650000|2022-02-16 19:27:30|337.57|331.57|337.62|331.62|337.62|331.62|337.54|331.54|0
1645039660000|2022-02-16 19:27:40|337.61|331.61|337.66|331.66|337.67|331.67|337.61|331.61|0
1645039670000|2022-02-16 19:27:50|337.65|331.65|337.71|331.71|337.72|331.72|337.65|331.65|0
1645039680000|2022-02-16 19:28:00|337.72|331.72|337.74|331.74|337.74|331.74|337.72|331.72|0
1645039690000|2022-02-16 19:28:10|337.75|331.75|337.78|331.78|337.82|331.82|337.75|331.75|0
1645039700000|2022-02-16 19:28:20|337.79|331.79|337.79|331.79|337.8|331.8|337.78|331.78|0
1645039710000|2022-02-16 19:28:30|337.78|331.78|337.77|331.77|337.78|331.78|337.76|331.76|0
1645039720000|2022-02-16 19:28:40|337.89|331.89|337.85|331.85|337.91|331.91|337.85|331.85|0
1645039730000|2022-02-16 19:28:50|337.84|331.84|337.85|331.85|337.85|331.85|337.83|331.83|0
1645039740000|2022-02-16 19:29:00|337.87|331.87|337.87|331.87|337.88|331.88|337.87|331.87|0
1645039750000|2022-02-16 19:29:10|337.86|331.86|337.88|331.88|337.88|331.88|337.86|331.86|0
1645039760000|2022-02-16 19:29:20|337.87|331.87|337.83|331.83|337.89|331.89|337.83|331.83|0
1645039770000|2022-02-16 19:29:30|337.82|331.82|337.82|331.82|337.82|331.82|337.82|331.82|0
1645039780000|2022-02-16 19:29:40|337.81|331.81|337.86|331.86|337.86|331.86|337.81|331.81|0
1645039790000|2022-02-16 19:29:50|337.85|331.85|337.83|331.83|337.86|331.86|337.83|331.83|0
1645039800000|2022-02-16 19:30:00|337.86|331.86|337.88|331.88|337.88|331.88|337.86|331.86|0
1645039810000|2022-02-16 19:30:10|337.91|331.91|337.96|331.96|337.97|331.97|337.89|331.89|0
1645039820000|2022-02-16 19:30:20|337.94|331.94|337.92|331.92|337.94|331.94|337.9|331.9|0
1645039830000|2022-02-16 19:30:30|337.91|331.91|337.87|331.87|337.91|331.91|337.87|331.87|0
1645039840000|2022-02-16 19:30:40|337.88|331.88|337.87|331.87|337.92|331.92|337.87|331.87|0
1645039850000|2022-02-16 19:30:50|337.88|331.88|337.88|331.88|337.88|331.88|337.87|331.87|0
1645039860000|2022-02-16 19:31:00|337.89|331.89|337.89|331.89|337.89|331.89|337.89|331.89|0
1645039870000|2022-02-16 19:31:10|337.9|331.9|337.96|331.96|337.96|331.96|337.89|331.89|0
1645039880000|2022-02-16 19:31:20|337.97|331.97|338.02|332.02|338.02|332.02|337.97|331.97|0
1645039890000|2022-02-16 19:31:30|338.01|332.01|338.11|332.11|338.11|332.11|338.01|332.01|0
1645039900000|2022-02-16 19:31:40|338.1|332.1|338.12|332.12|338.12|332.12|338.09|332.09|0
1645039910000|2022-02-16 19:31:50|338.13|332.13|338.26|332.26|338.26|332.26|338.13|332.13|0
1645039920000|2022-02-16 19:32:00|338.28|332.28|338.16|332.16|338.28|332.28|338.16|332.16|0
1645039930000|2022-02-16 19:32:10|338.15|332.15|338.13|332.13|338.15|332.15|338.13|332.13|0
1645039940000|2022-02-16 19:32:20|338.12|332.12|338.13|332.13|338.13|332.13|338.12|332.12|0
1645039950000|2022-02-16 19:32:30|338.17|332.17|338.18|332.18|338.22|332.22|338.17|332.17|0
1645039960000|2022-02-16 19:32:40|338.2|332.2|338.22|332.22|338.22|332.22|338.2|332.2|0
1645039970000|2022-02-16 19:32:50|338.33|332.33|338.37|332.37|338.39|332.39|338.33|332.33|0
1645039980000|2022-02-16 19:33:00|338.36|332.36|338.34|332.34|338.36|332.36|338.33|332.33|0
1645039990000|2022-02-16 19:33:10|338.31|332.31|338.33|332.33|338.34|332.34|338.31|332.31|0
1645040000000|2022-02-16 19:33:20|338.31|332.31|338.08|332.08|338.31|332.31|338.08|332.08|0
1645040010000|2022-02-16 19:33:30|338.09|332.09|338.08|332.08|338.09|332.09|338.07|332.07|0
1645040020000|2022-02-16 19:33:40|338.11|332.11|338.43|332.43|338.44|332.44|338.1|332.1|0
1645040030000|2022-02-16 19:33:50|338.44|332.44|338.42|332.42|338.44|332.44|338.42|332.42|0
1645040040000|2022-02-16 19:34:00|338.43|332.43|338.43|332.43|338.44|332.44|338.42|332.42|0
1645040050000|2022-02-16 19:34:10|338.4|332.4|338.38|332.38|338.4|332.4|338.38|332.38|0
1645040060000|2022-02-16 19:34:20|338.37|332.37|338.37|332.37|338.38|332.38|338.36|332.36|0
1645040070000|2022-02-16 19:34:30|338.36|332.36|338.37|332.37|338.38|332.38|338.35|332.35|0
1645040080000|2022-02-16 19:34:40|338.32|332.32|338.33|332.33|338.33|332.33|338.31|332.31|0
1645040090000|2022-02-16 19:34:50|338.34|332.34|338.17|332.17|338.34|332.34|338.17|332.17|0
1645040100000|2022-02-16 19:35:00|338.06|332.06|338.1|332.1|338.1|332.1|338.06|332.06|0
1645040110000|2022-02-16 19:35:10|338.09|332.09|338.13|332.13|338.13|332.13|338.09|332.09|0
1645040120000|2022-02-16 19:35:20|338.12|332.12|338.12|332.12|338.12|332.12|338.12|332.12|0
1645040130000|2022-02-16 19:35:30|338.11|332.11|338.05|332.05|338.13|332.13|338.05|332.05|0
1645040140000|2022-02-16 19:35:40|337.96|331.96|337.94|331.94|337.96|331.96|337.94|331.94|0
1645040150000|2022-02-16 19:35:50|337.96|331.96|337.76|331.76|337.96|331.96|337.76|331.76|0
1645040160000|2022-02-16 19:36:00|337.74|331.74|337.65|331.65|337.75|331.75|337.65|331.65|0
1645040170000|2022-02-16 19:36:10|337.66|331.66|337.67|331.67|337.67|331.67|337.66|331.66|0
1645040180000|2022-02-16 19:36:20|337.68|331.68|337.69|331.69|337.69|331.69|337.68|331.68|0
1645040190000|2022-02-16 19:36:30|337.67|331.67|337.64|331.64|337.67|331.67|337.64|331.64|0
1645040210000|2022-02-16 19:36:50|337.63|331.63|337.62|331.62|337.63|331.63|337.61|331.61|0
1645040220000|2022-02-16 19:37:00|337.61|331.61|337.42|331.42|337.61|331.61|337.42|331.42|0
1645040230000|2022-02-16 19:37:10|337.38|331.38|337.38|331.38|337.39|331.39|337.38|331.38|0
1645040240000|2022-02-16 19:37:20|337.39|331.39|337.36|331.36|337.39|331.39|337.36|331.36|0
1645040250000|2022-02-16 19:37:30|337.38|331.38|337.33|331.33|337.38|331.38|337.33|331.33|0
1645040260000|2022-02-16 19:37:40|337.34|331.34|337.26|331.26|337.34|331.34|337.26|331.26|0
1645040270000|2022-02-16 19:37:50|337.25|331.25|337.23|331.23|337.25|331.25|337.22|331.22|0
1645040280000|2022-02-16 19:38:00|337.24|331.24|337.25|331.25|337.25|331.25|337.24|331.24|0
1645040290000|2022-02-16 19:38:10|337.23|331.23|337.19|331.19|337.23|331.23|337.18|331.18|0
1645040300000|2022-02-16 19:38:20|337.2|331.2|337.2|331.2|337.21|331.21|337.2|331.2|0
1645040310000|2022-02-16 19:38:30|337.23|331.23|337.21|331.21|337.24|331.24|337.21|331.21|0
1645040320000|2022-02-16 19:38:40|337.22|331.22|337.25|331.25|337.3|331.3|337.22|331.22|0
1645040330000|2022-02-16 19:38:50|337.24|331.24|337.24|331.24|337.26|331.26|337.24|331.24|0
1645040340000|2022-02-16 19:39:00|337.25|331.25|337.22|331.22|337.25|331.25|337.22|331.22|0
1645040350000|2022-02-16 19:39:10|337.23|331.23|337.23|331.23|337.23|331.23|337.22|331.22|0
1645040360000|2022-02-16 19:39:20|337.25|331.25|337.28|331.28|337.28|331.28|337.25|331.25|0
1645040370000|2022-02-16 19:39:30|337.33|331.33|337.34|331.34|337.35|331.35|337.33|331.33|0
1645040380000|2022-02-16 19:39:40|337.33|331.33|337.29|331.29|337.33|331.33|337.29|331.29|0
1645040390000|2022-02-16 19:39:50|337.28|331.28|337.28|331.28|337.28|331.28|337.28|331.28|0
1645040400000|2022-02-16 19:40:00|337.27|331.27|337.28|331.28|337.28|331.28|337.27|331.27|0
1645040410000|2022-02-16 19:40:10|337.31|331.31|337.31|331.31|337.31|331.31|337.31|331.31|0
1645040420000|2022-02-16 19:40:20|337.36|331.36|337.44|331.44|337.44|331.44|337.36|331.36|0
1645040430000|2022-02-16 19:40:30|337.45|331.45|337.45|331.45|337.45|331.45|337.45|331.45|0
1645040440000|2022-02-16 19:40:40|337.42|331.42|337.39|331.39|337.45|331.45|337.38|331.38|0
1645040450000|2022-02-16 19:40:50|337.38|331.38|337.39|331.39|337.39|331.39|337.38|331.38|0
1645040460000|2022-02-16 19:41:00|337.38|331.38|337.35|331.35|337.38|331.38|337.35|331.35|0
1645040470000|2022-02-16 19:41:10|337.36|331.36|337.27|331.27|337.36|331.36|337.27|331.27|0
1645040480000|2022-02-16 19:41:20|337.28|331.28|337.28|331.28|337.29|331.29|337.28|331.28|0
1645040490000|2022-02-16 19:41:30|337.25|331.25|337.12|331.12|337.25|331.25|337.12|331.12|0
1645040500000|2022-02-16 19:41:40|337.1|331.1|337.03|331.03|337.1|331.1|337.03|331.03|0
1645040510000|2022-02-16 19:41:50|337.04|331.04|337.03|331.03|337.04|331.04|337.03|331.03|0
1645040520000|2022-02-16 19:42:00|337|331|336.93|330.93|337.01|331.01|336.93|330.93|0
1645040530000|2022-02-16 19:42:10|336.94|330.94|336.9|330.9|336.94|330.94|336.9|330.9|0
1645040540000|2022-02-16 19:42:20|336.91|330.91|336.84|330.84|336.94|330.94|336.77|330.77|0
1645040550000|2022-02-16 19:42:30|336.85|330.85|336.84|330.84|336.85|330.85|336.83|330.83|0
1645040560000|2022-02-16 19:42:40|336.85|330.85|336.85|330.85|336.85|330.85|336.85|330.85|0
1645040570000|2022-02-16 19:42:50|336.83|330.83|336.83|330.83|336.84|330.84|336.83|330.83|0
1645040580000|2022-02-16 19:43:00|336.84|330.84|336.88|330.88|336.88|330.88|336.84|330.84|0
1645040590000|2022-02-16 19:43:10|336.87|330.87|336.83|330.83|336.88|330.88|336.82|330.82|0
1645040600000|2022-02-16 19:43:20|336.82|330.82|336.82|330.82|336.83|330.83|336.82|330.82|0
1645040610000|2022-02-16 19:43:30|336.83|330.83|336.85|330.85|336.85|330.85|336.83|330.83|0
1645040620000|2022-02-16 19:43:40|336.84|330.84|336.81|330.81|336.84|330.84|336.81|330.81|0
1645040630000|2022-02-16 19:43:50|336.8|330.8|336.86|330.86|336.87|330.87|336.8|330.8|0
1645040640000|2022-02-16 19:44:00|336.85|330.85|336.84|330.84|336.85|330.85|336.84|330.84|0
1645040650000|2022-02-16 19:44:10|336.83|330.83|336.84|330.84|336.84|330.84|336.83|330.83|0
1645040660000|2022-02-16 19:44:20|336.83|330.83|336.84|330.84|336.84|330.84|336.83|330.83|0
1645040670000|2022-02-16 19:44:30|336.83|330.83|336.83|330.83|336.83|330.83|336.82|330.82|0
1645040680000|2022-02-16 19:44:40|336.82|330.82|336.83|330.83|336.83|330.83|336.82|330.82|0
1645040690000|2022-02-16 19:44:50|336.84|330.84|336.8|330.8|336.84|330.84|336.8|330.8|0
1645040700000|2022-02-16 19:45:00|336.82|330.82|336.79|330.79|336.83|330.83|336.77|330.77|0
1645040710000|2022-02-16 19:45:10|336.81|330.81|336.78|330.78|336.81|330.81|336.77|330.77|0
1645040720000|2022-02-16 19:45:20|336.79|330.79|336.91|330.91|336.91|330.91|336.79|330.79|0
1645040730000|2022-02-16 19:45:30|336.92|330.92|336.93|330.93|336.93|330.93|336.92|330.92|0
1645040740000|2022-02-16 19:45:40|336.97|330.97|337.02|331.02|337.03|331.03|336.97|330.97|0
1645040750000|2022-02-16 19:45:50|336.99|330.99|336.98|330.98|336.99|330.99|336.98|330.98|0
1645040760000|2022-02-16 19:46:00|336.97|330.97|336.98|330.98|336.99|330.99|336.97|330.97|0
1645040770000|2022-02-16 19:46:10|336.99|330.99|337|331|337|331|336.99|330.99|0
1645040780000|2022-02-16 19:46:20|337.01|331.01|337|331|337.01|331.01|337|331|0
1645040790000|2022-02-16 19:46:30|337.01|331.01|337.01|331.01|337.01|331.01|337.01|331.01|0
1645040810000|2022-02-16 19:46:50|337.02|331.02|337.03|331.03|337.03|331.03|337.02|331.02|0
1645040820000|2022-02-16 19:47:00|337.02|331.02|337.09|331.09|337.09|331.09|336.97|330.97|0
1645040830000|2022-02-16 19:47:10|337.08|331.08|337.13|331.13|337.13|331.13|337.05|331.05|0
1645040840000|2022-02-16 19:47:20|337.12|331.12|337.11|331.11|337.12|331.12|337.11|331.11|0
1645040850000|2022-02-16 19:47:30|337.1|331.1|337.1|331.1|337.11|331.11|337.1|331.1|0
1645040870000|2022-02-16 19:47:50|337.09|331.09|337.03|331.03|337.09|331.09|337.02|331.02|0
1645040880000|2022-02-16 19:48:00|337|331|336.88|330.88|337|331|336.88|330.88|0
1645040890000|2022-02-16 19:48:10|336.86|330.86|336.87|330.87|336.87|330.87|336.86|330.86|0
1645040900000|2022-02-16 19:48:20|336.86|330.86|336.85|330.85|336.86|330.86|336.85|330.85|0
1645040910000|2022-02-16 19:48:30|336.83|330.83|336.79|330.79|336.83|330.83|336.79|330.79|0
1645040920000|2022-02-16 19:48:40|336.8|330.8|336.82|330.82|336.82|330.82|336.8|330.8|0
1645040930000|2022-02-16 19:48:50|336.79|330.79|336.8|330.8|336.8|330.8|336.79|330.79|0
1645040940000|2022-02-16 19:49:00|336.79|330.79|336.78|330.78|336.8|330.8|336.78|330.78|0
1645040950000|2022-02-16 19:49:10|336.82|330.82|336.81|330.81|336.84|330.84|336.81|330.81|0
1645040960000|2022-02-16 19:49:20|336.82|330.82|336.83|330.83|336.83|330.83|336.82|330.82|0
1645040970000|2022-02-16 19:49:30|336.84|330.84|336.84|330.84|336.84|330.84|336.83|330.83|0
1645040980000|2022-02-16 19:49:40|336.85|330.85|336.87|330.87|336.88|330.88|336.85|330.85|0
1645040990000|2022-02-16 19:49:50|336.88|330.88|336.85|330.85|336.88|330.88|336.84|330.84|0
1645041000000|2022-02-16 19:50:00|336.86|330.86|336.82|330.82|336.87|330.87|336.82|330.82|0
1645041010000|2022-02-16 19:50:10|336.79|330.79|336.79|330.79|336.79|330.79|336.79|330.79|0
1645041020000|2022-02-16 19:50:20|336.77|330.77|336.76|330.76|336.77|330.77|336.76|330.76|0
1645041030000|2022-02-16 19:50:30|336.77|330.77|336.72|330.72|336.77|330.77|336.72|330.72|0
1645041040000|2022-02-16 19:50:40|336.71|330.71|336.65|330.65|336.71|330.71|336.65|330.65|0
1645041050000|2022-02-16 19:50:50|336.66|330.66|336.67|330.67|336.67|330.67|336.66|330.66|0
1645041060000|2022-02-16 19:51:00|336.68|330.68|336.75|330.75|336.75|330.75|336.68|330.68|0
1645041070000|2022-02-16 19:51:10|336.73|330.73|336.72|330.72|336.73|330.73|336.72|330.72|0
1645041080000|2022-02-16 19:51:20|336.69|330.69|336.69|330.69|336.69|330.69|336.69|330.69|0
1645041090000|2022-02-16 19:51:30|336.7|330.7|336.73|330.73|336.73|330.73|336.7|330.7|0
1645041110000|2022-02-16 19:51:50|336.75|330.75|336.66|330.66|336.75|330.75|336.66|330.66|0
1645041120000|2022-02-16 19:52:00|336.67|330.67|336.66|330.66|336.71|330.71|336.66|330.66|0
1645041130000|2022-02-16 19:52:10|336.65|330.65|336.67|330.67|336.67|330.67|336.65|330.65|0
1645041140000|2022-02-16 19:52:20|336.64|330.64|336.52|330.52|336.64|330.64|336.49|330.49|0
1645041150000|2022-02-16 19:52:30|336.51|330.51|336.55|330.55|336.56|330.56|336.51|330.51|0
1645041160000|2022-02-16 19:52:40|336.54|330.54|336.57|330.57|336.57|330.57|336.54|330.54|0
1645041180000|2022-02-16 19:53:00|336.61|330.61|336.69|330.69|336.7|330.7|336.61|330.61|0
1645041190000|2022-02-16 19:53:10|336.7|330.7|336.71|330.71|336.71|330.71|336.7|330.7|0
1645041200000|2022-02-16 19:53:20|336.7|330.7|336.75|330.75|336.75|330.75|336.7|330.7|0
1645041210000|2022-02-16 19:53:30|336.77|330.77|336.77|330.77|336.78|330.78|336.77|330.77|0
1645041220000|2022-02-16 19:53:40|336.75|330.75|336.7|330.7|336.75|330.75|336.67|330.67|0
1645041230000|2022-02-16 19:53:50|336.71|330.71|336.68|330.68|336.71|330.71|336.68|330.68|0
1645041240000|2022-02-16 19:54:00|336.7|330.7|336.66|330.66|336.7|330.7|336.65|330.65|0
1645041250000|2022-02-16 19:54:10|336.63|330.63|336.6|330.6|336.63|330.63|336.6|330.6|0
1645041260000|2022-02-16 19:54:20|336.61|330.61|336.61|330.61|336.61|330.61|336.61|330.61|0
1645041270000|2022-02-16 19:54:30|336.6|330.6|336.6|330.6|336.6|330.6|336.6|330.6|0
1645041280000|2022-02-16 19:54:40|336.61|330.61|336.61|330.61|336.61|330.61|336.61|330.61|0
1645041300000|2022-02-16 19:55:00|336.62|330.62|336.67|330.67|336.67|330.67|336.62|330.62|0
1645041310000|2022-02-16 19:55:10|336.69|330.69|336.68|330.68|336.69|330.69|336.67|330.67|0
1645041320000|2022-02-16 19:55:20|336.67|330.67|336.66|330.66|336.67|330.67|336.66|330.66|0
1645041330000|2022-02-16 19:55:30|336.67|330.67|336.66|330.66|336.67|330.67|336.65|330.65|0
1645041340000|2022-02-16 19:55:40|336.65|330.65|336.67|330.67|336.67|330.67|336.65|330.65|0
1645041350000|2022-02-16 19:55:50|336.71|330.71|336.71|330.71|336.71|330.71|336.71|330.71|0
1645041360000|2022-02-16 19:56:00|336.72|330.72|336.82|330.82|336.82|330.82|336.71|330.71|0
1645041370000|2022-02-16 19:56:10|336.81|330.81|336.71|330.71|336.83|330.83|336.7|330.7|0
1645041380000|2022-02-16 19:56:20|336.72|330.72|336.72|330.72|336.72|330.72|336.72|330.72|0
1645041390000|2022-02-16 19:56:30|336.71|330.71|336.71|330.71|336.71|330.71|336.7|330.7|0
1645041400000|2022-02-16 19:56:40|336.73|330.73|336.72|330.72|336.73|330.73|336.72|330.72|0
1645041410000|2022-02-16 19:56:50|336.73|330.73|336.7|330.7|336.73|330.73|336.69|330.69|0
1645041420000|2022-02-16 19:57:00|336.75|330.75|336.76|330.76|336.76|330.76|336.75|330.75|0
1645041430000|2022-02-16 19:57:10|336.75|330.75|336.78|330.78|336.78|330.78|336.75|330.75|0
1645041440000|2022-02-16 19:57:20|336.79|330.79|336.79|330.79|336.8|330.8|336.78|330.78|0
1645041450000|2022-02-16 19:57:30|336.76|330.76|336.8|330.8|336.8|330.8|336.76|330.76|0
1645041460000|2022-02-16 19:57:40|336.75|330.75|336.8|330.8|336.8|330.8|336.75|330.75|0
1645041470000|2022-02-16 19:57:50|336.79|330.79|336.82|330.82|336.82|330.82|336.77|330.77|0
1645041480000|2022-02-16 19:58:00|336.84|330.84|336.81|330.81|336.84|330.84|336.81|330.81|0
1645041490000|2022-02-16 19:58:10|336.82|330.82|336.82|330.82|336.82|330.82|336.82|330.82|0
1645041500000|2022-02-16 19:58:20|336.81|330.81|336.82|330.82|336.82|330.82|336.81|330.81|0
1645041510000|2022-02-16 19:58:30|336.81|330.81|336.84|330.84|336.84|330.84|336.81|330.81|0
1645041520000|2022-02-16 19:58:40|336.82|330.82|336.81|330.81|336.82|330.82|336.81|330.81|0
1645041530000|2022-02-16 19:58:50|336.82|330.82|336.81|330.81|336.82|330.82|336.8|330.8|0
1645041540000|2022-02-16 19:59:00|336.82|330.82|336.92|330.92|336.93|330.93|336.82|330.82|0
1645041550000|2022-02-16 19:59:10|336.93|330.93|336.88|330.88|336.93|330.93|336.86|330.86|0
1645041560000|2022-02-16 19:59:20|336.85|330.85|336.87|330.87|336.89|330.89|336.85|330.85|0
1645041570000|2022-02-16 19:59:30|336.88|330.88|336.89|330.89|336.89|330.89|336.88|330.88|0
1645041580000|2022-02-16 19:59:40|336.9|330.9|336.91|330.91|336.91|330.91|336.9|330.9|0
1645041590000|2022-02-16 19:59:50|336.9|330.9|336.91|330.91|336.91|330.91|336.9|330.9|0
1645041600000|2022-02-16 20:00:00|336.92|330.92|336.93|330.93|336.94|330.94|336.92|330.92|0
1645041610000|2022-02-16 20:00:10|336.94|330.94|336.95|330.95|336.95|330.95|336.94|330.94|0
1645041620000|2022-02-16 20:00:20|336.98|330.98|337.03|331.03|337.04|331.04|336.98|330.98|0
1645041630000|2022-02-16 20:00:30|337.11|331.11|337.14|331.14|337.16|331.16|337.11|331.11|0
1645041640000|2022-02-16 20:00:40|337.16|331.16|337.16|331.16|337.16|331.16|337.16|331.16|0
1645041650000|2022-02-16 20:00:50|337.12|331.12|337.13|331.13|337.13|331.13|337.12|331.12|0
1645041660000|2022-02-16 20:01:00|337.12|331.12|337.11|331.11|337.12|331.12|337.11|331.11|0
1645041670000|2022-02-16 20:01:10|337.08|331.08|337.08|331.08|337.09|331.09|337.08|331.08|0
1645041680000|2022-02-16 20:01:20|337.15|331.15|337.14|331.14|337.15|331.15|337.14|331.14|0
1645041690000|2022-02-16 20:01:30|337.15|331.15|337.14|331.14|337.15|331.15|337.13|331.13|0
1645041700000|2022-02-16 20:01:40|337.15|331.15|337.14|331.14|337.15|331.15|337.14|331.14|0
1645041710000|2022-02-16 20:01:50|337.13|331.13|337.05|331.05|337.13|331.13|337.05|331.05|0
1645041720000|2022-02-16 20:02:00|337.06|331.06|337.07|331.07|337.13|331.13|337.06|331.06|0
1645041730000|2022-02-16 20:02:10|337.08|331.08|337.08|331.08|337.08|331.08|337.08|331.08|0
1645041740000|2022-02-16 20:02:20|337.07|331.07|337.14|331.14|337.14|331.14|337.07|331.07|0
1645041750000|2022-02-16 20:02:30|337.15|331.15|337.37|331.37|337.37|331.37|337.14|331.14|0
1645041760000|2022-02-16 20:02:40|337.39|331.39|337.4|331.4|337.4|331.4|337.39|331.39|0
1645041770000|2022-02-16 20:02:50|337.41|331.41|337.41|331.41|337.41|331.41|337.41|331.41|0
1645041780000|2022-02-16 20:03:00|337.46|331.46|337.67|331.67|337.67|331.67|337.46|331.46|0
1645041790000|2022-02-16 20:03:10|337.68|331.68|337.76|331.76|337.79|331.79|337.68|331.68|0
1645041800000|2022-02-16 20:03:20|337.85|331.85|337.85|331.85|337.85|331.85|337.85|331.85|0
1645041810000|2022-02-16 20:03:30|337.86|331.86|337.83|331.83|337.86|331.86|337.83|331.83|0
1645041820000|2022-02-16 20:03:40|337.84|331.84|337.99|331.99|337.99|331.99|337.84|331.84|0
1645041830000|2022-02-16 20:03:50|338|332|338|332|338.01|332.01|338|332|0
1645041840000|2022-02-16 20:04:00|338.03|332.03|338.04|332.04|338.04|332.04|338.03|332.03|0
1645041850000|2022-02-16 20:04:10|338.05|332.05|338.19|332.19|338.19|332.19|338.04|332.04|0
1645041860000|2022-02-16 20:04:20|338.21|332.21|338.29|332.29|338.3|332.3|338.21|332.21|0
1645041870000|2022-02-16 20:04:30|338.31|332.31|338.43|332.43|338.43|332.43|338.31|332.31|0
1645041880000|2022-02-16 20:04:40|338.42|332.42|338.43|332.43|338.46|332.46|338.42|332.42|0
1645041890000|2022-02-16 20:04:50|338.44|332.44|338.5|332.5|338.5|332.5|338.44|332.44|0
1645041900000|2022-02-16 20:05:00|338.53|332.53|338.53|332.53|338.53|332.53|338.53|332.53|0
1645041910000|2022-02-16 20:05:10|338.54|332.54|338.54|332.54|338.54|332.54|338.53|332.53|0
1645041920000|2022-02-16 20:05:20|338.53|332.53|338.44|332.44|338.53|332.53|338.44|332.44|0
1645041930000|2022-02-16 20:05:30|338.39|332.39|338.4|332.4|338.4|332.4|338.39|332.39|0
1645041940000|2022-02-16 20:05:40|338.37|332.37|338.37|332.37|338.37|332.37|338.37|332.37|0
1645041950000|2022-02-16 20:05:50|338.38|332.38|338.29|332.29|338.38|332.38|338.29|332.29|0
1645041960000|2022-02-16 20:06:00|338.28|332.28|338.32|332.32|338.32|332.32|338.28|332.28|0
1645041970000|2022-02-16 20:06:10|338.33|332.33|338.24|332.24|338.33|332.33|338.24|332.24|0
1645041980000|2022-02-16 20:06:20|338.25|332.25|338.25|332.25|338.25|332.25|338.25|332.25|0
1645041990000|2022-02-16 20:06:30|338.33|332.33|338.32|332.32|338.33|332.33|338.32|332.32|0
1645042000000|2022-02-16 20:06:40|338.3|332.3|338.22|332.22|338.3|332.3|338.19|332.19|0
1645042010000|2022-02-16 20:06:50|338.23|332.23|338.19|332.19|338.23|332.23|338.19|332.19|0
1645042020000|2022-02-16 20:07:00|338.18|332.18|338.16|332.16|338.18|332.18|338.16|332.16|0
1645042030000|2022-02-16 20:07:10|338.17|332.17|338.1|332.1|338.17|332.17|338.09|332.09|0
1645042040000|2022-02-16 20:07:20|338.13|332.13|338.16|332.16|338.16|332.16|338.13|332.13|0
1645042060000|2022-02-16 20:07:40|338.15|332.15|338.19|332.19|338.19|332.19|338.15|332.15|0
1645042080000|2022-02-16 20:08:00|338.2|332.2|338.2|332.2|338.2|332.2|338.19|332.19|0
1645042090000|2022-02-16 20:08:10|338.19|332.19|338.22|332.22|338.22|332.22|338.19|332.19|0
1645042100000|2022-02-16 20:08:20|338.21|332.21|338.21|332.21|338.21|332.21|338.21|332.21|0
1645042110000|2022-02-16 20:08:30|338.22|332.22|338.22|332.22|338.23|332.23|338.22|332.22|0
1645042120000|2022-02-16 20:08:40|338.2|332.2|338.08|332.08|338.2|332.2|338.08|332.08|0
1645042130000|2022-02-16 20:08:50|338.07|332.07|338.07|332.07|338.07|332.07|338.07|332.07|0
1645042140000|2022-02-16 20:09:00|338.06|332.06|338.06|332.06|338.06|332.06|338.05|332.05|0
1645042150000|2022-02-16 20:09:10|338.07|332.07|338.02|332.02|338.07|332.07|338.01|332.01|0
1645042160000|2022-02-16 20:09:20|338.01|332.01|338.01|332.01|338.01|332.01|338.01|332.01|0
1645042170000|2022-02-16 20:09:30|337.98|331.98|338|332|338|332|337.98|331.98|0
1645042180000|2022-02-16 20:09:40|337.99|331.99|337.98|331.98|337.99|331.99|337.98|331.98|0
1645042190000|2022-02-16 20:09:50|337.97|331.97|337.98|331.98|337.98|331.98|337.97|331.97|0
1645042200000|2022-02-16 20:10:00|337.99|331.99|337.99|331.99|337.99|331.99|337.99|331.99|0
1645042210000|2022-02-16 20:10:10|338.03|332.03|338.03|332.03|338.04|332.04|338.03|332.03|0
1645042220000|2022-02-16 20:10:20|338.17|332.17|338.16|332.16|338.17|332.17|338.16|332.16|0
1645042230000|2022-02-16 20:10:30|338.17|332.17|338.17|332.17|338.17|332.17|338.17|332.17|0
1645042240000|2022-02-16 20:10:40|338.19|332.19|338.23|332.23|338.23|332.23|338.17|332.17|0
1645042250000|2022-02-16 20:10:50|338.22|332.22|338.23|332.23|338.23|332.23|338.22|332.22|0
1645042260000|2022-02-16 20:11:00|338.22|332.22|338.18|332.18|338.22|332.22|338.18|332.18|0
1645042270000|2022-02-16 20:11:10|338.17|332.17|338.14|332.14|338.17|332.17|338.14|332.14|0
1645042280000|2022-02-16 20:11:20|338.12|332.12|338.06|332.06|338.12|332.12|338.06|332.06|0
1645042290000|2022-02-16 20:11:30|338.05|332.05|337.99|331.99|338.05|332.05|337.99|331.99|0
1645042300000|2022-02-16 20:11:40|337.96|331.96|337.93|331.93|337.96|331.96|337.93|331.93|0
1645042320000|2022-02-16 20:12:00|337.92|331.92|337.78|331.78|337.92|331.92|337.78|331.78|0
1645042330000|2022-02-16 20:12:10|337.79|331.79|337.8|331.8|337.82|331.82|337.79|331.79|0
1645042340000|2022-02-16 20:12:20|337.81|331.81|337.81|331.81|337.81|331.81|337.81|331.81|0
1645042350000|2022-02-16 20:12:30|337.8|331.8|337.82|331.82|337.82|331.82|337.8|331.8|0
1645042370000|2022-02-16 20:12:50|337.81|331.81|337.81|331.81|337.81|331.81|337.81|331.81|0
1645042380000|2022-02-16 20:13:00|337.82|331.82|337.82|331.82|337.82|331.82|337.81|331.81|0
1645042390000|2022-02-16 20:13:10|337.83|331.83|337.82|331.82|337.83|331.83|337.82|331.82|0
1645042400000|2022-02-16 20:13:20|337.81|331.81|337.78|331.78|337.81|331.81|337.73|331.73|0
1645042410000|2022-02-16 20:13:30|337.79|331.79|337.58|331.58|337.79|331.79|337.58|331.58|0
1645042420000|2022-02-16 20:13:40|337.57|331.57|337.55|331.55|337.57|331.57|337.55|331.55|0
1645042430000|2022-02-16 20:13:50|337.5|331.5|337.54|331.54|337.54|331.54|337.5|331.5|0
1645042440000|2022-02-16 20:14:00|337.55|331.55|337.58|331.58|337.58|331.58|337.55|331.55|0
1645042450000|2022-02-16 20:14:10|337.59|331.59|337.55|331.55|337.59|331.59|337.55|331.55|0
1645042460000|2022-02-16 20:14:20|337.52|331.52|337.49|331.49|337.56|331.56|337.49|331.49|0
1645042470000|2022-02-16 20:14:30|337.5|331.5|337.49|331.49|337.5|331.5|337.49|331.49|0
1645042480000|2022-02-16 20:14:40|337.48|331.48|337.49|331.49|337.49|331.49|337.48|331.48|0
1645042490000|2022-02-16 20:14:50|337.48|331.48|337.48|331.48|337.48|331.48|337.48|331.48|0
1645042500000|2022-02-16 20:15:00|337.47|331.47|337.49|331.49|337.49|331.49|337.47|331.47|0
1645042510000|2022-02-16 20:15:10|337.39|331.39|337.43|331.43|337.43|331.43|337.38|331.38|0
1645042520000|2022-02-16 20:15:20|337.41|331.41|337.41|331.41|337.41|331.41|337.4|331.4|0
1645042530000|2022-02-16 20:15:30|337.42|331.42|337.41|331.41|337.42|331.42|337.41|331.41|0
1645042540000|2022-02-16 20:15:40|337.36|331.36|337.35|331.35|337.36|331.36|337.35|331.35|0
1645042550000|2022-02-16 20:15:50|337.33|331.33|337.35|331.35|337.35|331.35|337.33|331.33|0
1645042560000|2022-02-16 20:16:00|337.34|331.34|337.2|331.2|337.34|331.34|337.19|331.19|0
1645042570000|2022-02-16 20:16:10|337.19|331.19|337.19|331.19|337.19|331.19|337.19|331.19|0
1645042580000|2022-02-16 20:16:20|337.11|331.11|337.11|331.11|337.11|331.11|337.11|331.11|0
1645042590000|2022-02-16 20:16:30|337.12|331.12|337.11|331.11|337.12|331.12|337.11|331.11|0
1645042600000|2022-02-16 20:16:40|337.12|331.12|337.21|331.21|337.21|331.21|337.12|331.12|0
1645042610000|2022-02-16 20:16:50|337.22|331.22|337.25|331.25|337.26|331.26|337.22|331.22|0
1645042620000|2022-02-16 20:17:00|337.27|331.27|337.3|331.3|337.3|331.3|337.27|331.27|0
1645042630000|2022-02-16 20:17:10|337.31|331.31|337.3|331.3|337.31|331.31|337.29|331.29|0
1645042640000|2022-02-16 20:17:20|337.29|331.29|337.29|331.29|337.29|331.29|337.29|331.29|0
1645042650000|2022-02-16 20:17:30|337.28|331.28|337.27|331.27|337.28|331.28|337.27|331.27|0
1645042670000|2022-02-16 20:17:50|337.25|331.25|337.29|331.29|337.29|331.29|337.25|331.25|0
1645042680000|2022-02-16 20:18:00|337.28|331.28|337.28|331.28|337.28|331.28|337.25|331.25|0
1645042690000|2022-02-16 20:18:10|337.29|331.29|337.27|331.27|337.29|331.29|337.27|331.27|0
1645042700000|2022-02-16 20:18:20|337.25|331.25|337.13|331.13|337.25|331.25|337.13|331.13|0
1645042710000|2022-02-16 20:18:30|337.21|331.21|337.19|331.19|337.21|331.21|337.19|331.19|0
1645042730000|2022-02-16 20:18:50|337.18|331.18|337.26|331.26|337.26|331.26|337.18|331.18|0
1645042740000|2022-02-16 20:19:00|337.27|331.27|337.27|331.27|337.27|331.27|337.27|331.27|0
1645042750000|2022-02-16 20:19:10|337.21|331.21|337.16|331.16|337.21|331.21|337.16|331.16|0
1645042760000|2022-02-16 20:19:20|337.17|331.17|337.16|331.16|337.17|331.17|337.16|331.16|0
1645042770000|2022-02-16 20:19:30|337.17|331.17|337.18|331.18|337.18|331.18|337.17|331.17|0
1645042780000|2022-02-16 20:19:40|337.16|331.16|337.19|331.19|337.19|331.19|337.16|331.16|0
1645042790000|2022-02-16 20:19:50|337.21|331.21|337.23|331.23|337.23|331.23|337.21|331.21|0
1645042800000|2022-02-16 20:20:00|337.26|331.26|337.25|331.25|337.26|331.26|337.25|331.25|0
1645042810000|2022-02-16 20:20:10|337.24|331.24|337.38|331.38|337.38|331.38|337.24|331.24|0
1645042820000|2022-02-16 20:20:20|337.33|331.33|337.36|331.36|337.36|331.36|337.3|331.3|0
1645042830000|2022-02-16 20:20:30|337.4|331.4|337.44|331.44|337.44|331.44|337.4|331.4|0
1645042840000|2022-02-16 20:20:40|337.43|331.43|337.4|331.4|337.43|331.43|337.4|331.4|0
1645042850000|2022-02-16 20:20:50|337.38|331.38|337.24|331.24|337.38|331.38|337.24|331.24|0
1645042860000|2022-02-16 20:21:00|337.23|331.23|337.15|331.15|337.23|331.23|337.14|331.14|0
1645042870000|2022-02-16 20:21:10|337.14|331.14|336.98|330.98|337.14|331.14|336.98|330.98|0
1645042880000|2022-02-16 20:21:20|336.99|330.99|336.99|330.99|336.99|330.99|336.99|330.99|0
1645042890000|2022-02-16 20:21:30|336.98|330.98|336.98|330.98|336.99|330.99|336.98|330.98|0
1645042900000|2022-02-16 20:21:40|337.01|331.01|337.01|331.01|337.01|331.01|337|331|0
1645042910000|2022-02-16 20:21:50|337.04|331.04|337.09|331.09|337.09|331.09|337.04|331.04|0
1645042920000|2022-02-16 20:22:00|336.93|330.93|336.95|330.95|336.96|330.96|336.92|330.92|0
1645042930000|2022-02-16 20:22:10|336.98|330.98|336.96|330.96|337.01|331.01|336.96|330.96|0
1645042940000|2022-02-16 20:22:20|336.95|330.95|336.92|330.92|336.95|330.95|336.92|330.92|0
1645042950000|2022-02-16 20:22:30|336.93|330.93|336.95|330.95|336.95|330.95|336.92|330.92|0
1645042960000|2022-02-16 20:22:40|336.94|330.94|336.93|330.93|336.94|330.94|336.93|330.93|0
1645042970000|2022-02-16 20:22:50|336.94|330.94|336.84|330.84|336.94|330.94|336.84|330.84|0
1645042980000|2022-02-16 20:23:00|336.85|330.85|336.8|330.8|336.85|330.85|336.8|330.8|0
1645042990000|2022-02-16 20:23:10|336.79|330.79|336.8|330.8|336.8|330.8|336.79|330.79|0
1645043000000|2022-02-16 20:23:20|336.81|330.81|336.79|330.79|336.81|330.81|336.79|330.79|0
1645043010000|2022-02-16 20:23:30|336.78|330.78|336.83|330.83|336.83|330.83|336.78|330.78|0
1645043020000|2022-02-16 20:23:40|336.84|330.84|336.84|330.84|336.84|330.84|336.84|330.84|0
1645043030000|2022-02-16 20:23:50|336.85|330.85|336.85|330.85|336.85|330.85|336.85|330.85|0
1645043040000|2022-02-16 20:24:00|336.84|330.84|336.79|330.79|336.84|330.84|336.79|330.79|0
1645043050000|2022-02-16 20:24:10|336.8|330.8|336.77|330.77|336.8|330.8|336.71|330.71|0
1645043060000|2022-02-16 20:24:20|336.76|330.76|336.6|330.6|336.76|330.76|336.6|330.6|0
1645043070000|2022-02-16 20:24:30|336.59|330.59|336.58|330.58|336.6|330.6|336.58|330.58|0
1645043080000|2022-02-16 20:24:40|336.59|330.59|336.6|330.6|336.6|330.6|336.59|330.59|0
1645043100000|2022-02-16 20:25:00|336.67|330.67|336.77|330.77|336.77|330.77|336.67|330.67|0
1645043110000|2022-02-16 20:25:10|336.78|330.78|336.84|330.84|336.84|330.84|336.78|330.78|0
1645043120000|2022-02-16 20:25:20|336.87|330.87|336.91|330.91|336.91|330.91|336.86|330.86|0
1645043130000|2022-02-16 20:25:30|336.89|330.89|336.83|330.83|336.9|330.9|336.83|330.83|0
1645043140000|2022-02-16 20:25:40|336.84|330.84|337.01|331.01|337.01|331.01|336.84|330.84|0
1645043150000|2022-02-16 20:25:50|337|331|336.99|330.99|337.01|331.01|336.99|330.99|0
1645043160000|2022-02-16 20:26:00|337|331|336.98|330.98|337|331|336.97|330.97|0
1645043170000|2022-02-16 20:26:10|336.95|330.95|336.95|330.95|336.95|330.95|336.95|330.95|0
1645043180000|2022-02-16 20:26:20|336.96|330.96|337.01|331.01|337.01|331.01|336.95|330.95|0
1645043190000|2022-02-16 20:26:30|337.02|331.02|337.01|331.01|337.02|331.02|337.01|331.01|0
1645043200000|2022-02-16 20:26:40|337.04|331.04|337.05|331.05|337.05|331.05|337.04|331.04|0
1645043210000|2022-02-16 20:26:50|337.04|331.04|337.04|331.04|337.04|331.04|337.04|331.04|0
1645043220000|2022-02-16 20:27:00|337.03|331.03|337.01|331.01|337.05|331.05|337.01|331.01|0
1645043230000|2022-02-16 20:27:10|337.04|331.04|337.06|331.06|337.06|331.06|337.03|331.03|0
1645043240000|2022-02-16 20:27:20|337.07|331.07|337.08|331.08|337.08|331.08|337.07|331.07|0
1645043250000|2022-02-16 20:27:30|337.09|331.09|337.09|331.09|337.09|331.09|337.09|331.09|0
1645043260000|2022-02-16 20:27:40|337.1|331.1|337.12|331.12|337.12|331.12|337.1|331.1|0
1645043270000|2022-02-16 20:27:50|337.13|331.13|337.14|331.14|337.14|331.14|337.13|331.13|0
1645043280000|2022-02-16 20:28:00|337.13|331.13|337.11|331.11|337.13|331.13|337.11|331.11|0
1645043290000|2022-02-16 20:28:10|337.1|331.1|337.11|331.11|337.11|331.11|337.1|331.1|0
1645043300000|2022-02-16 20:28:20|337.09|331.09|337.07|331.07|337.09|331.09|337.07|331.07|0
1645043310000|2022-02-16 20:28:30|337.08|331.08|337.04|331.04|337.09|331.09|337.04|331.04|0
1645043320000|2022-02-16 20:28:40|337.03|331.03|337.04|331.04|337.04|331.04|337.03|331.03|0
1645043330000|2022-02-16 20:28:50|337.03|331.03|337.03|331.03|337.04|331.04|337.03|331.03|0
1645043340000|2022-02-16 20:29:00|337.04|331.04|337.02|331.02|337.06|331.06|337.02|331.02|0
1645043350000|2022-02-16 20:29:10|337.03|331.03|336.99|330.99|337.03|331.03|336.98|330.98|0
1645043360000|2022-02-16 20:29:20|337|331|336.99|330.99|337|331|336.99|330.99|0
1645043370000|2022-02-16 20:29:30|337|331|337.07|331.07|337.07|331.07|336.99|330.99|0
1645043380000|2022-02-16 20:29:40|337.08|331.08|337.06|331.06|337.08|331.08|337.06|331.06|0
1645043390000|2022-02-16 20:29:50|337.09|331.09|337.21|331.21|337.22|331.22|337.09|331.09|0
1645043400000|2022-02-16 20:30:00|337.2|331.2|337.24|331.24|337.25|331.25|337.2|331.2|0
1645043410000|2022-02-16 20:30:10|337.25|331.25|337.27|331.27|337.27|331.27|337.23|331.23|0
1645043420000|2022-02-16 20:30:20|337.26|331.26|337.21|331.21|337.28|331.28|337.21|331.21|0
1645043430000|2022-02-16 20:30:30|337.22|331.22|337.16|331.16|337.23|331.23|337.16|331.16|0
1645043440000|2022-02-16 20:30:40|337.26|331.26|337.25|331.25|337.26|331.26|337.25|331.25|0
1645043450000|2022-02-16 20:30:50|337.28|331.28|337.24|331.24|337.28|331.28|337.23|331.23|0
1645043460000|2022-02-16 20:31:00|337.11|331.11|337.12|331.12|337.12|331.12|337.11|331.11|0
1645043470000|2022-02-16 20:31:10|337.11|331.11|337.12|331.12|337.13|331.13|337.11|331.11|0
1645043480000|2022-02-16 20:31:20|337.09|331.09|337.13|331.13|337.13|331.13|337.09|331.09|0
1645043490000|2022-02-16 20:31:30|337.14|331.14|337.15|331.15|337.16|331.16|337.13|331.13|0
1645043500000|2022-02-16 20:31:40|337.16|331.16|337.16|331.16|337.18|331.18|337.15|331.15|0
1645043510000|2022-02-16 20:31:50|337.15|331.15|337.09|331.09|337.16|331.16|337.09|331.09|0
1645043520000|2022-02-16 20:32:00|337.08|331.08|336.82|330.82|337.11|331.11|336.82|330.82|0
1645043530000|2022-02-16 20:32:10|336.8|330.8|336.7|330.7|336.8|330.8|336.7|330.7|0
1645043540000|2022-02-16 20:32:20|336.72|330.72|336.66|330.66|336.72|330.72|336.65|330.65|0
1645043550000|2022-02-16 20:32:30|336.7|330.7|336.53|330.53|336.7|330.7|336.53|330.53|0
1645043560000|2022-02-16 20:32:40|336.56|330.56|336.53|330.53|336.57|330.57|336.51|330.51|0
1645043570000|2022-02-16 20:32:50|336.54|330.54|336.5|330.5|336.54|330.54|336.5|330.5|0
1645043580000|2022-02-16 20:33:00|336.42|330.42|336.39|330.39|336.42|330.42|336.39|330.39|0
1645043590000|2022-02-16 20:33:10|336.4|330.4|336.28|330.28|336.4|330.4|336.28|330.28|0
1645043600000|2022-02-16 20:33:20|336.29|330.29|336.31|330.31|336.31|330.31|336.29|330.29|0
1645043610000|2022-02-16 20:33:30|336.32|330.32|336.34|330.34|336.35|330.35|336.32|330.32|0
1645043620000|2022-02-16 20:33:40|336.35|330.35|336.4|330.4|336.4|330.4|336.31|330.31|0
1645043630000|2022-02-16 20:33:50|336.39|330.39|336.33|330.33|336.39|330.39|336.33|330.33|0
1645043640000|2022-02-16 20:34:00|336.34|330.34|336.27|330.27|336.42|330.42|336.27|330.27|0
1645043650000|2022-02-16 20:34:10|336.26|330.26|336.15|330.15|336.26|330.26|336.15|330.15|0
1645043660000|2022-02-16 20:34:20|336.14|330.14|336.11|330.11|336.14|330.14|336.11|330.11|0
1645043670000|2022-02-16 20:34:30|336.12|330.12|336.12|330.12|336.12|330.12|336.11|330.11|0
1645043680000|2022-02-16 20:34:40|336.13|330.13|336.15|330.15|336.16|330.16|336.07|330.07|0
1645043690000|2022-02-16 20:34:50|336.16|330.16|336.17|330.17|336.17|330.17|336.16|330.16|0
1645043700000|2022-02-16 20:35:00|336.16|330.16|336.26|330.26|336.26|330.26|336.16|330.16|0
1645043710000|2022-02-16 20:35:10|336.25|330.25|336.19|330.19|336.27|330.27|336.19|330.19|0
1645043720000|2022-02-16 20:35:20|336.2|330.2|336.26|330.26|336.27|330.27|336.19|330.19|0
1645043730000|2022-02-16 20:35:30|336.28|330.28|336.29|330.29|336.29|330.29|336.28|330.28|0
1645043740000|2022-02-16 20:35:40|336.3|330.3|336.3|330.3|336.3|330.3|336.3|330.3|0
1645043750000|2022-02-16 20:35:50|336.29|330.29|336.22|330.22|336.3|330.3|336.22|330.22|0
1645043760000|2022-02-16 20:36:00|336.21|330.21|336.19|330.19|336.21|330.21|336.19|330.19|0
1645043770000|2022-02-16 20:36:10|336.18|330.18|336.07|330.07|336.18|330.18|336.07|330.07|0
1645043780000|2022-02-16 20:36:20|336.06|330.06|336.19|330.19|336.19|330.19|336.06|330.06|0
1645043790000|2022-02-16 20:36:30|336.18|330.18|336.33|330.33|336.34|330.34|336.18|330.18|0
1645043800000|2022-02-16 20:36:40|336.29|330.29|336.31|330.31|336.32|330.32|336.29|330.29|0
1645043810000|2022-02-16 20:36:50|336.32|330.32|336.32|330.32|336.33|330.33|336.32|330.32|0
1645043820000|2022-02-16 20:37:00|336.33|330.33|336.31|330.31|336.33|330.33|336.31|330.31|0
1645043830000|2022-02-16 20:37:10|336.36|330.36|336.56|330.56|336.56|330.56|336.34|330.34|0
1645043840000|2022-02-16 20:37:20|336.6|330.6|336.65|330.65|336.65|330.65|336.6|330.6|0
1645043850000|2022-02-16 20:37:30|336.67|330.67|336.66|330.66|336.67|330.67|336.66|330.66|0
1645043860000|2022-02-16 20:37:40|336.65|330.65|336.69|330.69|336.69|330.69|336.65|330.65|0
1645043870000|2022-02-16 20:37:50|336.71|330.71|336.67|330.67|336.71|330.71|336.67|330.67|0
1645043880000|2022-02-16 20:38:00|336.68|330.68|336.71|330.71|336.71|330.71|336.68|330.68|0
1645043890000|2022-02-16 20:38:10|336.72|330.72|336.82|330.82|336.82|330.82|336.65|330.65|0
1645043900000|2022-02-16 20:38:20|336.81|330.81|336.83|330.83|336.83|330.83|336.81|330.81|0
1645043910000|2022-02-16 20:38:30|336.84|330.84|336.99|330.99|336.99|330.99|336.83|330.83|0
1645043920000|2022-02-16 20:38:40|336.98|330.98|337.02|331.02|337.03|331.03|336.98|330.98|0
1645043930000|2022-02-16 20:38:50|337.01|331.01|337.03|331.03|337.03|331.03|337.01|331.01|0
1645043940000|2022-02-16 20:39:00|337.01|331.01|336.99|330.99|337.05|331.05|336.99|330.99|0
1645043950000|2022-02-16 20:39:10|336.9|330.9|336.89|330.89|336.9|330.9|336.89|330.89|0
1645043960000|2022-02-16 20:39:20|336.81|330.81|336.82|330.82|336.82|330.82|336.81|330.81|0
1645043970000|2022-02-16 20:39:30|336.8|330.8|336.82|330.82|336.82|330.82|336.8|330.8|0
1645043980000|2022-02-16 20:39:40|336.83|330.83|336.83|330.83|336.83|330.83|336.83|330.83|0
1645043990000|2022-02-16 20:39:50|336.84|330.84|336.85|330.85|336.86|330.86|336.84|330.84|0
1645044000000|2022-02-16 20:40:00|336.84|330.84|336.81|330.81|336.84|330.84|336.8|330.8|0
1645044010000|2022-02-16 20:40:10|336.8|330.8|336.78|330.78|336.8|330.8|336.78|330.78|0
1645044020000|2022-02-16 20:40:20|336.79|330.79|336.75|330.75|336.79|330.79|336.75|330.75|0
1645044030000|2022-02-16 20:40:30|336.73|330.73|336.76|330.76|336.76|330.76|336.73|330.73|0
1645044040000|2022-02-16 20:40:40|336.77|330.77|336.76|330.76|336.77|330.77|336.76|330.76|0
1645044060000|2022-02-16 20:41:00|336.77|330.77|336.83|330.83|336.83|330.83|336.76|330.76|0
1645044070000|2022-02-16 20:41:10|336.82|330.82|336.82|330.82|336.82|330.82|336.82|330.82|0
1645044080000|2022-02-16 20:41:20|336.81|330.81|336.69|330.69|336.82|330.82|336.69|330.69|0
1645044090000|2022-02-16 20:41:30|336.7|330.7|336.74|330.74|336.74|330.74|336.7|330.7|0
1645044100000|2022-02-16 20:41:40|336.73|330.73|336.71|330.71|336.73|330.73|336.7|330.7|0
1645044110000|2022-02-16 20:41:50|336.7|330.7|336.7|330.7|336.7|330.7|336.7|330.7|0
1645044120000|2022-02-16 20:42:00|336.68|330.68|336.63|330.63|336.69|330.69|336.63|330.63|0
1645044130000|2022-02-16 20:42:10|336.6|330.6|336.59|330.59|336.64|330.64|336.59|330.59|0
1645044140000|2022-02-16 20:42:20|336.54|330.54|336.55|330.55|336.55|330.55|336.53|330.53|0
1645044150000|2022-02-16 20:42:30|336.57|330.57|336.57|330.57|336.57|330.57|336.57|330.57|0
1645044160000|2022-02-16 20:42:40|336.48|330.48|336.48|330.48|336.48|330.48|336.48|330.48|0
1645044170000|2022-02-16 20:42:50|336.5|330.5|336.5|330.5|336.5|330.5|336.5|330.5|0
1645044180000|2022-02-16 20:43:00|336.51|330.51|336.51|330.51|336.51|330.51|336.51|330.51|0
1645044190000|2022-02-16 20:43:10|336.5|330.5|336.44|330.44|336.5|330.5|336.44|330.44|0
1645044200000|2022-02-16 20:43:20|336.43|330.43|336.43|330.43|336.43|330.43|336.4|330.4|0
1645044210000|2022-02-16 20:43:30|336.42|330.42|336.37|330.37|336.42|330.42|336.37|330.37|0
1645044220000|2022-02-16 20:43:40|336.38|330.38|336.33|330.33|336.38|330.38|336.33|330.33|0
1645044230000|2022-02-16 20:43:50|336.24|330.24|336.11|330.11|336.24|330.24|336.09|330.09|0
1645044240000|2022-02-16 20:44:00|336.08|330.08|336.18|330.18|336.18|330.18|336.08|330.08|0
1645044260000|2022-02-16 20:44:20|336.19|330.19|336.12|330.12|336.23|330.23|336.12|330.12|0
1645044270000|2022-02-16 20:44:30|336.16|330.16|336.16|330.16|336.16|330.16|336.15|330.15|0
1645044280000|2022-02-16 20:44:40|336.15|330.15|336.2|330.2|336.2|330.2|336.15|330.15|0
1645044290000|2022-02-16 20:44:50|336.19|330.19|336.28|330.28|336.28|330.28|336.19|330.19|0
1645044300000|2022-02-16 20:45:00|336.29|330.29|336.3|330.3|336.3|330.3|336.29|330.29|0
1645044310000|2022-02-16 20:45:10|336.31|330.31|336.36|330.36|336.37|330.37|336.31|330.31|0
1645044320000|2022-02-16 20:45:20|336.35|330.35|336.33|330.33|336.35|330.35|336.33|330.33|0
1645044330000|2022-02-16 20:45:30|336.28|330.28|336.21|330.21|336.28|330.28|336.21|330.21|0
1645044340000|2022-02-16 20:45:40|336.2|330.2|336.22|330.22|336.22|330.22|336.2|330.2|0
1645044350000|2022-02-16 20:45:50|336.23|330.23|336.34|330.34|336.34|330.34|336.23|330.23|0
1645044360000|2022-02-16 20:46:00|336.33|330.33|336.42|330.42|336.42|330.42|336.3|330.3|0
1645044370000|2022-02-16 20:46:10|336.28|330.28|336.33|330.33|336.38|330.38|336.28|330.28|0
1645044390000|2022-02-16 20:46:30|336.32|330.32|336.32|330.32|336.32|330.32|336.32|330.32|0
1645044400000|2022-02-16 20:46:40|336.31|330.31|336.39|330.39|336.39|330.39|336.31|330.31|0
1645044410000|2022-02-16 20:46:50|336.38|330.38|336.52|330.52|336.52|330.52|336.38|330.38|0
1645044420000|2022-02-16 20:47:00|336.56|330.56|336.6|330.6|336.6|330.6|336.54|330.54|0
1645044430000|2022-02-16 20:47:10|336.55|330.55|336.6|330.6|336.6|330.6|336.53|330.53|0
1645044440000|2022-02-16 20:47:20|336.58|330.58|336.63|330.63|336.63|330.63|336.58|330.58|0
1645044450000|2022-02-16 20:47:30|336.62|330.62|336.53|330.53|336.63|330.63|336.53|330.53|0
1645044460000|2022-02-16 20:47:40|336.52|330.52|336.52|330.52|336.54|330.54|336.52|330.52|0
1645044470000|2022-02-16 20:47:50|336.51|330.51|336.56|330.56|336.56|330.56|336.51|330.51|0
1645044480000|2022-02-16 20:48:00|336.55|330.55|336.55|330.55|336.55|330.55|336.54|330.54|0
1645044490000|2022-02-16 20:48:10|336.51|330.51|336.51|330.51|336.51|330.51|336.5|330.5|0
1645044500000|2022-02-16 20:48:20|336.46|330.46|336.4|330.4|336.46|330.46|336.4|330.4|0
1645044510000|2022-02-16 20:48:30|336.39|330.39|336.34|330.34|336.4|330.4|336.34|330.34|0
1645044520000|2022-02-16 20:48:40|336.28|330.28|336.32|330.32|336.32|330.32|336.26|330.26|0
1645044530000|2022-02-16 20:48:50|336.3|330.3|336.35|330.35|336.35|330.35|336.3|330.3|0
1645044540000|2022-02-16 20:49:00|336.34|330.34|336.33|330.33|336.38|330.38|336.33|330.33|0
1645044550000|2022-02-16 20:49:10|336.32|330.32|336.32|330.32|336.32|330.32|336.31|330.31|0
1645044560000|2022-02-16 20:49:20|336.31|330.31|336.49|330.49|336.49|330.49|336.24|330.24|0
1645044570000|2022-02-16 20:49:30|336.47|330.47|336.4|330.4|336.47|330.47|336.4|330.4|0
1645044580000|2022-02-16 20:49:40|336.37|330.37|336.28|330.28|336.37|330.37|336.28|330.28|0
1645044590000|2022-02-16 20:49:50|336.29|330.29|336.32|330.32|336.33|330.33|336.28|330.28|0
1645044600000|2022-02-16 20:50:00|336.33|330.33|336.54|330.54|336.54|330.54|336.33|330.33|0
1645044610000|2022-02-16 20:50:10|336.64|330.64|336.66|330.66|336.66|330.66|336.64|330.64|0
1645044620000|2022-02-16 20:50:20|336.67|330.67|336.67|330.67|336.67|330.67|336.62|330.62|0
1645044630000|2022-02-16 20:50:30|336.68|330.68|336.84|330.84|336.85|330.85|336.64|330.64|0
1645044640000|2022-02-16 20:50:40|336.83|330.83|336.75|330.75|336.84|330.84|336.75|330.75|0
1645044650000|2022-02-16 20:50:50|336.7|330.7|336.75|330.75|336.76|330.76|336.69|330.69|0
1645044660000|2022-02-16 20:51:00|336.76|330.76|336.78|330.78|336.79|330.79|336.75|330.75|0
1645044670000|2022-02-16 20:51:10|336.79|330.79|336.76|330.76|336.81|330.81|336.76|330.76|0
1645044680000|2022-02-16 20:51:20|336.77|330.77|336.68|330.68|336.78|330.78|336.68|330.68|0
1645044690000|2022-02-16 20:51:30|336.65|330.65|336.63|330.63|336.67|330.67|336.63|330.63|0
1645044700000|2022-02-16 20:51:40|336.64|330.64|336.62|330.62|336.64|330.64|336.62|330.62|0
1645044710000|2022-02-16 20:51:50|336.63|330.63|336.59|330.59|336.63|330.63|336.59|330.59|0
1645044720000|2022-02-16 20:52:00|336.6|330.6|336.62|330.62|336.62|330.62|336.59|330.59|0
1645044730000|2022-02-16 20:52:10|336.64|330.64|336.68|330.68|336.68|330.68|336.64|330.64|0
1645044740000|2022-02-16 20:52:20|336.67|330.67|336.74|330.74|336.75|330.75|336.67|330.67|0
1645044750000|2022-02-16 20:52:30|336.75|330.75|336.77|330.77|336.79|330.79|336.75|330.75|0
1645044760000|2022-02-16 20:52:40|336.74|330.74|336.71|330.71|336.74|330.74|336.71|330.71|0
1645044770000|2022-02-16 20:52:50|336.72|330.72|336.71|330.71|336.72|330.72|336.71|330.71|0
1645044780000|2022-02-16 20:53:00|336.72|330.72|336.76|330.76|336.77|330.77|336.72|330.72|0
1645044790000|2022-02-16 20:53:10|336.71|330.71|336.71|330.71|336.71|330.71|336.71|330.71|0
1645044800000|2022-02-16 20:53:20|336.75|330.75|336.72|330.72|336.77|330.77|336.72|330.72|0
1645044810000|2022-02-16 20:53:30|336.67|330.67|336.67|330.67|336.67|330.67|336.67|330.67|0
1645044820000|2022-02-16 20:53:40|336.68|330.68|336.67|330.67|336.68|330.68|336.66|330.66|0
1645044830000|2022-02-16 20:53:50|336.66|330.66|336.66|330.66|336.67|330.67|336.66|330.66|0
1645044840000|2022-02-16 20:54:00|336.68|330.68|336.53|330.53|336.68|330.68|336.53|330.53|0
1645044850000|2022-02-16 20:54:10|336.54|330.54|336.5|330.5|336.54|330.54|336.49|330.49|0
1645044860000|2022-02-16 20:54:20|336.51|330.51|336.44|330.44|336.51|330.51|336.44|330.44|0
1645044870000|2022-02-16 20:54:30|336.45|330.45|336.44|330.44|336.45|330.45|336.41|330.41|0
1645044880000|2022-02-16 20:54:40|336.39|330.39|336.01|330.01|336.39|330.39|336.01|330.01|0
1645044890000|2022-02-16 20:54:50|336.02|330.02|335.93|329.93|336.07|330.07|335.93|329.93|0
1645044900000|2022-02-16 20:55:00|335.94|329.94|335.95|329.95|335.95|329.95|335.94|329.94|0
1645044910000|2022-02-16 20:55:10|335.87|329.87|335.92|329.92|335.95|329.95|335.87|329.87|0
1645044920000|2022-02-16 20:55:20|335.91|329.91|335.92|329.92|335.99|329.99|335.91|329.91|0
1645044930000|2022-02-16 20:55:30|335.91|329.91|335.91|329.91|335.91|329.91|335.88|329.88|0
1645044940000|2022-02-16 20:55:40|335.87|329.87|335.9|329.9|335.9|329.9|335.87|329.87|0
1645044950000|2022-02-16 20:55:50|335.96|329.96|335.98|329.98|335.98|329.98|335.96|329.96|0
1645044960000|2022-02-16 20:56:00|336.03|330.03|336.06|330.06|336.06|330.06|336.03|330.03|0
1645044970000|2022-02-16 20:56:10|336.05|330.05|336.12|330.12|336.12|330.12|336.04|330.04|0
1645044980000|2022-02-16 20:56:20|336.13|330.13|336.14|330.14|336.14|330.14|336.13|330.13|0
1645044990000|2022-02-16 20:56:30|336.15|330.15|336.29|330.29|336.29|330.29|336.15|330.15|0
1645045000000|2022-02-16 20:56:40|336.23|330.23|336.23|330.23|336.24|330.24|336.23|330.23|0
1645045010000|2022-02-16 20:56:50|336.21|330.21|336.14|330.14|336.22|330.22|336.14|330.14|0
1645045020000|2022-02-16 20:57:00|336.15|330.15|336.07|330.07|336.15|330.15|336.07|330.07|0
1645045030000|2022-02-16 20:57:10|335.92|329.92|335.97|329.97|335.97|329.97|335.92|329.92|0
1645045040000|2022-02-16 20:57:20|335.96|329.96|336.03|330.03|336.03|330.03|335.96|329.96|0
1645045050000|2022-02-16 20:57:30|336.01|330.01|335.91|329.91|336.01|330.01|335.88|329.88|0
1645045060000|2022-02-16 20:57:40|335.94|329.94|335.9|329.9|335.94|329.94|335.9|329.9|0
1645045070000|2022-02-16 20:57:50|335.89|329.89|335.9|329.9|335.92|329.92|335.87|329.87|0
1645045080000|2022-02-16 20:58:00|335.91|329.91|335.75|329.75|335.91|329.91|335.75|329.75|0
1645045090000|2022-02-16 20:58:10|335.74|329.74|335.85|329.85|335.86|329.86|335.74|329.74|0
1645045100000|2022-02-16 20:58:20|335.86|329.86|335.83|329.83|335.86|329.86|335.81|329.81|0
1645045110000|2022-02-16 20:58:30|335.85|329.85|335.96|329.96|335.96|329.96|335.85|329.85|0
1645045120000|2022-02-16 20:58:40|335.97|329.97|335.98|329.98|335.99|329.99|335.97|329.97|0
1645045130000|2022-02-16 20:58:50|335.99|329.99|335.85|329.85|336|330|335.85|329.85|0
1645045140000|2022-02-16 20:59:00|335.95|329.95|335.85|329.85|335.95|329.95|335.81|329.81|0
1645045150000|2022-02-16 20:59:10|335.83|329.83|335.63|329.63|335.83|329.83|335.63|329.63|0
1645045160000|2022-02-16 20:59:20|335.64|329.64|335.65|329.65|335.74|329.74|335.62|329.62|0
1645045170000|2022-02-16 20:59:30|335.67|329.67|335.69|329.69|335.69|329.69|335.64|329.64|0
1645045180000|2022-02-16 20:59:40|335.66|329.66|335.7|329.7|335.72|329.72|335.66|329.66|0
1645045190000|2022-02-16 20:59:50|335.77|329.77|335.46|329.46|335.82|329.82|335.46|329.46|0
1645108390000|2022-02-17 14:33:10|331.81|325.81|331.58|325.58|331.81|325.81|331.44|325.44|0
1645108400000|2022-02-17 14:33:20|331.57|325.57|331.7|325.7|331.7|325.7|331.57|325.57|0
1645108410000|2022-02-17 14:33:30|331.74|325.74|331.72|325.72|331.75|325.75|331.72|325.72|0
1645108420000|2022-02-17 14:33:40|331.85|325.85|332.13|326.13|332.13|326.13|331.85|325.85|0
1645108430000|2022-02-17 14:33:50|332.23|326.23|332.2|326.2|332.23|326.23|332.2|326.2|0
1645108440000|2022-02-17 14:34:00|332.21|326.21|332.28|326.28|332.39|326.39|332.21|326.21|0
1645108450000|2022-02-17 14:34:10|332.29|326.29|332.22|326.22|332.29|326.29|332.22|326.22|0
1645108460000|2022-02-17 14:34:20|332.2|326.2|331.97|325.97|332.2|326.2|331.97|325.97|0
1645108470000|2022-02-17 14:34:30|331.94|325.94|331.93|325.93|331.95|325.95|331.92|325.92|0
1645108480000|2022-02-17 14:34:40|331.95|325.95|332.08|326.08|332.08|326.08|331.95|325.95|0
1645108490000|2022-02-17 14:34:50|332.06|326.06|332.06|326.06|332.06|326.06|332.03|326.03|0
1645108500000|2022-02-17 14:35:00|332.07|326.07|332.2|326.2|332.2|326.2|332.06|326.06|0
1645108510000|2022-02-17 14:35:10|332.15|326.15|332.14|326.14|332.15|326.15|332.14|326.14|0
1645108520000|2022-02-17 14:35:20|332.04|326.04|331.66|325.66|332.04|326.04|331.64|325.64|0
1645108530000|2022-02-17 14:35:30|331.68|325.68|331.48|325.48|331.69|325.69|331.48|325.48|0
1645108540000|2022-02-17 14:35:40|331.44|325.44|331.13|325.13|331.44|325.44|331.1|325.1|0
1645108550000|2022-02-17 14:35:50|331.12|325.12|331.2|325.2|331.23|325.23|331.12|325.12|0
1645108560000|2022-02-17 14:36:00|331.19|325.19|331.54|325.54|331.54|325.54|331.19|325.19|0
1645108570000|2022-02-17 14:36:10|331.8|325.8|332.01|326.01|332.03|326.03|331.8|325.8|0
1645108580000|2022-02-17 14:36:20|331.97|325.97|331.69|325.69|331.98|325.98|331.69|325.69|0
1645108590000|2022-02-17 14:36:30|331.65|325.65|331.64|325.64|331.65|325.65|331.59|325.59|0
1645108600000|2022-02-17 14:36:40|331.63|325.63|331.45|325.45|331.63|325.63|331.45|325.45|0
1645108610000|2022-02-17 14:36:50|331.46|325.46|331.33|325.33|331.49|325.49|331.33|325.33|0
1645108620000|2022-02-17 14:37:00|331.31|325.31|331.32|325.32|331.32|325.32|331.31|325.31|0
1645108630000|2022-02-17 14:37:10|331.31|325.31|331.09|325.09|331.33|325.33|331.09|325.09|0
1645108640000|2022-02-17 14:37:20|331.1|325.1|331.07|325.07|331.13|325.13|331.07|325.07|0
1645108650000|2022-02-17 14:37:30|331.08|325.08|331.03|325.03|331.08|325.08|331.03|325.03|0
1645108660000|2022-02-17 14:37:40|330.91|324.91|330.87|324.87|330.94|324.94|330.87|324.87|0
1645108670000|2022-02-17 14:37:50|330.92|324.92|331.03|325.03|331.03|325.03|330.92|324.92|0
1645108680000|2022-02-17 14:38:00|331.02|325.02|331.06|325.06|331.07|325.07|331.02|325.02|0
1645108690000|2022-02-17 14:38:10|331.01|325.01|331.03|325.03|331.03|325.03|331|325|0
1645108700000|2022-02-17 14:38:20|331.04|325.04|331.08|325.08|331.09|325.09|331.04|325.04|0
1645108710000|2022-02-17 14:38:30|331.1|325.1|331.35|325.35|331.35|325.35|331.1|325.1|0
1645108720000|2022-02-17 14:38:40|331.05|325.05|330.99|324.99|331.05|325.05|330.99|324.99|0
1645108730000|2022-02-17 14:38:50|331.01|325.01|330.87|324.87|331.01|325.01|330.87|324.87|0
1645108740000|2022-02-17 14:39:00|330.84|324.84|330.79|324.79|330.85|324.85|330.74|324.74|0
1645108750000|2022-02-17 14:39:10|330.83|324.83|330.97|324.97|330.97|324.97|330.83|324.83|0
1645108760000|2022-02-17 14:39:20|330.94|324.94|331.05|325.05|331.07|325.07|330.94|324.94|0
1645108770000|2022-02-17 14:39:30|331|325|331.11|325.11|331.13|325.13|331|325|0
1645108780000|2022-02-17 14:39:40|331.24|325.24|331.45|325.45|331.45|325.45|331.24|325.24|0
1645108790000|2022-02-17 14:39:50|331.55|325.55|331.56|325.56|331.78|325.78|331.55|325.55|0
1645108800000|2022-02-17 14:40:00|331.68|325.68|331.72|325.72|331.72|325.72|331.67|325.67|0
1645108810000|2022-02-17 14:40:10|331.71|325.71|331.86|325.86|331.99|325.99|331.71|325.71|0
1645108820000|2022-02-17 14:40:20|331.89|325.89|331.86|325.86|331.89|325.89|331.85|325.85|0
1645108830000|2022-02-17 14:40:30|331.82|325.82|331.99|325.99|332.1|326.1|331.82|325.82|0
1645108840000|2022-02-17 14:40:40|331.98|325.98|331.85|325.85|331.98|325.98|331.8|325.8|0
1645108850000|2022-02-17 14:40:50|331.84|325.84|331.63|325.63|331.87|325.87|331.62|325.62|0
1645108860000|2022-02-17 14:41:00|331.61|325.61|331.55|325.55|331.64|325.64|331.53|325.53|0
1645108870000|2022-02-17 14:41:10|331.59|325.59|331.55|325.55|331.59|325.59|331.54|325.54|0
1645108880000|2022-02-17 14:41:20|331.54|325.54|331.44|325.44|331.54|325.54|331.38|325.38|0
1645108890000|2022-02-17 14:41:30|331.45|325.45|331.38|325.38|331.45|325.45|331.36|325.36|0
1645108900000|2022-02-17 14:41:40|331.2|325.2|331.17|325.17|331.2|325.2|331.17|325.17|0
1645108910000|2022-02-17 14:41:50|331.19|325.19|331.18|325.18|331.19|325.19|331.18|325.18|0
1645108920000|2022-02-17 14:42:00|331.17|325.17|331.12|325.12|331.17|325.17|331.12|325.12|0
1645108930000|2022-02-17 14:42:10|331.09|325.09|331.06|325.06|331.12|325.12|331.06|325.06|0
1645108940000|2022-02-17 14:42:20|330.97|324.97|331.04|325.04|331.11|325.11|330.97|324.97|0
1645108950000|2022-02-17 14:42:30|331.11|325.11|331.05|325.05|331.11|325.11|331.05|325.05|0
1645108960000|2022-02-17 14:42:40|331.09|325.09|330.95|324.95|331.1|325.1|330.95|324.95|0
1645108970000|2022-02-17 14:42:50|330.92|324.92|330.84|324.84|330.92|324.92|330.84|324.84|0
1645108980000|2022-02-17 14:43:00|331.02|325.02|331.16|325.16|331.16|325.16|331.02|325.02|0
1645108990000|2022-02-17 14:43:10|331.12|325.12|331.05|325.05|331.12|325.12|331.02|325.02|0
1645109000000|2022-02-17 14:43:20|331.06|325.06|330.93|324.93|331.07|325.07|330.89|324.89|0
1645109010000|2022-02-17 14:43:30|330.87|324.87|330.83|324.83|330.87|324.87|330.83|324.83|0
1645109020000|2022-02-17 14:43:40|330.89|324.89|330.55|324.55|330.89|324.89|330.55|324.55|0
1645109030000|2022-02-17 14:43:50|330.5|324.5|330.67|324.67|330.67|324.67|330.38|324.38|0
1645109040000|2022-02-17 14:44:00|330.68|324.68|330.8|324.8|330.8|324.8|330.62|324.62|0
1645109050000|2022-02-17 14:44:10|330.82|324.82|330.97|324.97|330.97|324.97|330.8|324.8|0
1645109060000|2022-02-17 14:44:20|331.03|325.03|331.06|325.06|331.07|325.07|330.96|324.96|0
1645109070000|2022-02-17 14:44:30|331.04|325.04|330.87|324.87|331.06|325.06|330.85|324.85|0
1645109080000|2022-02-17 14:44:40|330.84|324.84|331.02|325.02|331.02|325.02|330.84|324.84|0
1645109090000|2022-02-17 14:44:50|331.04|325.04|330.97|324.97|331.04|325.04|330.97|324.97|0
1645109100000|2022-02-17 14:45:00|330.98|324.98|331.05|325.05|331.07|325.07|330.97|324.97|0
1645109110000|2022-02-17 14:45:10|330.99|324.99|330.98|324.98|330.99|324.99|330.93|324.93|0
1645109120000|2022-02-17 14:45:20|330.99|324.99|330.83|324.83|330.99|324.99|330.82|324.82|0
1645109130000|2022-02-17 14:45:30|330.8|324.8|330.93|324.93|330.95|324.95|330.8|324.8|0
1645109140000|2022-02-17 14:45:40|330.99|324.99|330.88|324.88|330.99|324.99|330.84|324.84|0
1645109150000|2022-02-17 14:45:50|330.91|324.91|330.84|324.84|330.92|324.92|330.84|324.84|0
1645109160000|2022-02-17 14:46:00|330.81|324.81|329.48|323.48|330.81|324.81|329.33|323.33|0
1645109170000|2022-02-17 14:46:10|329.51|323.51|329.52|323.52|329.52|323.52|329.45|323.45|0
1645109180000|2022-02-17 14:46:20|329.32|323.32|329.04|323.04|329.32|323.32|329.04|323.04|0
1645109190000|2022-02-17 14:46:30|328.98|322.98|328.42|322.42|328.98|322.98|328.42|322.42|0
1645109200000|2022-02-17 14:46:40|328.36|322.36|328.24|322.24|328.36|322.36|328.24|322.24|0
1645109210000|2022-02-17 14:46:50|328.25|322.25|327.99|321.99|328.25|322.25|327.99|321.99|0
1645109220000|2022-02-17 14:47:00|327.96|321.96|327.82|321.82|327.96|321.96|327.79|321.79|0
1645109230000|2022-02-17 14:47:10|327.79|321.79|327.82|321.82|327.82|321.82|327.79|321.79|0
1645109240000|2022-02-17 14:47:20|327.81|321.81|327.85|321.85|327.85|321.85|327.79|321.79|0
1645109250000|2022-02-17 14:47:30|327.84|321.84|327.96|321.96|328.02|322.02|327.82|321.82|0
1645109260000|2022-02-17 14:47:40|327.93|321.93|327.87|321.87|327.93|321.93|327.87|321.87|0
1645109270000|2022-02-17 14:47:50|327.89|321.89|327.7|321.7|327.89|321.89|327.7|321.7|0
1645109280000|2022-02-17 14:48:00|327.71|321.71|327.73|321.73|327.74|321.74|327.71|321.71|0
1645109290000|2022-02-17 14:48:10|327.82|321.82|327.84|321.84|327.85|321.85|327.82|321.82|0
1645109300000|2022-02-17 14:48:20|327.86|321.86|327.83|321.83|327.86|321.86|327.83|321.83|0
1645109310000|2022-02-17 14:48:30|327.82|321.82|327.8|321.8|327.94|321.94|327.8|321.8|0
1645109320000|2022-02-17 14:48:40|327.75|321.75|327.56|321.56|327.75|321.75|327.47|321.47|0
1645109330000|2022-02-17 14:48:50|327.59|321.59|327.42|321.42|327.6|321.6|327.41|321.41|0
1645109340000|2022-02-17 14:49:00|327.37|321.37|327.22|321.22|327.42|321.42|327.21|321.21|0
1645109350000|2022-02-17 14:49:10|327.23|321.23|327.24|321.24|327.24|321.24|327.19|321.19|0
1645109360000|2022-02-17 14:49:20|327.33|321.33|327.52|321.52|327.52|321.52|327.33|321.33|0
1645109370000|2022-02-17 14:49:30|327.48|321.48|327.34|321.34|327.48|321.48|327.33|321.33|0
1645109380000|2022-02-17 14:49:40|327.38|321.38|327.37|321.37|327.38|321.38|327.36|321.36|0
1645109390000|2022-02-17 14:49:50|327.33|321.33|327.64|321.64|327.64|321.64|327.33|321.33|0
1645109400000|2022-02-17 14:50:00|327.63|321.63|327.36|321.36|327.63|321.63|327.35|321.35|0
1645109410000|2022-02-17 14:50:10|327.37|321.37|327.34|321.34|327.38|321.38|327.34|321.34|0
1645109420000|2022-02-17 14:50:20|327.35|321.35|327.36|321.36|327.42|321.42|327.31|321.31|0
1645109430000|2022-02-17 14:50:30|327.49|321.49|327.6|321.6|327.6|321.6|327.49|321.49|0
1645109440000|2022-02-17 14:50:40|327.63|321.63|328.17|322.17|328.21|322.21|327.63|321.63|0
1645109450000|2022-02-17 14:50:50|328.19|322.19|328.41|322.41|328.5|322.5|328.19|322.19|0
1645109460000|2022-02-17 14:51:00|328.44|322.44|328.52|322.52|328.52|322.52|328.43|322.43|0
1645109470000|2022-02-17 14:51:10|328.48|322.48|328.45|322.45|328.52|322.52|328.45|322.45|0
1645109480000|2022-02-17 14:51:20|328.46|322.46|328.3|322.3|328.46|322.46|328.3|322.3|0
1645109490000|2022-02-17 14:51:30|328.31|322.31|328.29|322.29|328.32|322.32|328.28|322.28|0
1645109500000|2022-02-17 14:51:40|328.28|322.28|328.24|322.24|328.33|322.33|328.24|322.24|0
1645109510000|2022-02-17 14:51:50|328.27|322.27|328.22|322.22|328.27|322.27|328.22|322.22|0
1645109520000|2022-02-17 14:52:00|328.21|322.21|328.08|322.08|328.21|322.21|328.08|322.08|0
1645109530000|2022-02-17 14:52:10|328.11|322.11|328.11|322.11|328.11|322.11|328.11|322.11|0
1645109540000|2022-02-17 14:52:20|328.07|322.07|327.5|321.5|328.08|322.08|327.49|321.49|0
1645109550000|2022-02-17 14:52:30|327.49|321.49|327.37|321.37|327.51|321.51|327.36|321.36|0
1645109560000|2022-02-17 14:52:40|327.38|321.38|327.2|321.2|327.46|321.46|327.2|321.2|0
1645109570000|2022-02-17 14:52:50|327.19|321.19|327.06|321.06|327.19|321.19|327.05|321.05|0
1645109580000|2022-02-17 14:53:00|327.07|321.07|327.06|321.06|327.08|321.08|327.06|321.06|0
1645109590000|2022-02-17 14:53:10|327.05|321.05|327.21|321.21|327.21|321.21|327.05|321.05|0
1645109600000|2022-02-17 14:53:20|327.22|321.22|327.25|321.25|327.26|321.26|327.21|321.21|0
1645109610000|2022-02-17 14:53:30|327.26|321.26|327.34|321.34|327.34|321.34|327.24|321.24|0
1645109620000|2022-02-17 14:53:40|327.35|321.35|327.35|321.35|327.36|321.36|327.35|321.35|0
1645109630000|2022-02-17 14:53:50|327.37|321.37|327.34|321.34|327.37|321.37|327.34|321.34|0
1645109640000|2022-02-17 14:54:00|327.39|321.39|327.41|321.41|327.42|321.42|327.39|321.39|0
1645109650000|2022-02-17 14:54:10|327.39|321.39|327.41|321.41|327.44|321.44|327.37|321.37|0
1645109660000|2022-02-17 14:54:20|327.3|321.3|327.28|321.28|327.3|321.3|327.28|321.28|0
1645109670000|2022-02-17 14:54:30|327.27|321.27|327.26|321.26|327.27|321.27|327.24|321.24|0
1645109680000|2022-02-17 14:54:40|327.25|321.25|327.19|321.19|327.27|321.27|327.19|321.19|0
1645109690000|2022-02-17 14:54:50|327.18|321.18|326.99|320.99|327.18|321.18|326.99|320.99|0
1645109700000|2022-02-17 14:55:00|327.01|321.01|327.02|321.02|327.02|321.02|327.01|321.01|0
1645109710000|2022-02-17 14:55:10|327.03|321.03|327.2|321.2|327.2|321.2|327.03|321.03|0
1645109720000|2022-02-17 14:55:20|327.26|321.26|327.47|321.47|327.47|321.47|327.24|321.24|0
1645109730000|2022-02-17 14:55:30|327.55|321.55|327.54|321.54|327.55|321.55|327.53|321.53|0
1645109740000|2022-02-17 14:55:40|327.56|321.56|327.6|321.6|327.61|321.61|327.56|321.56|0
1645109750000|2022-02-17 14:55:50|327.57|321.57|327.56|321.56|327.57|321.57|327.56|321.56|0
1645109760000|2022-02-17 14:56:00|327.45|321.45|327.52|321.52|327.52|321.52|327.43|321.43|0
1645109770000|2022-02-17 14:56:10|327.51|321.51|327.57|321.57|327.57|321.57|327.49|321.49|0
1645109780000|2022-02-17 14:56:20|327.58|321.58|327.65|321.65|327.79|321.79|327.58|321.58|0
1645109790000|2022-02-17 14:56:30|327.6|321.6|327.79|321.79|327.79|321.79|327.56|321.56|0
1645109800000|2022-02-17 14:56:40|327.8|321.8|327.97|321.97|328.12|322.12|327.8|321.8|0
1645109810000|2022-02-17 14:56:50|327.96|321.96|327.94|321.94|327.99|321.99|327.94|321.94|0
1645109820000|2022-02-17 14:57:00|327.95|321.95|328.01|322.01|328.01|322.01|327.92|321.92|0
1645109830000|2022-02-17 14:57:10|327.99|321.99|327.97|321.97|328.01|322.01|327.89|321.89|0
1645109840000|2022-02-17 14:57:20|327.99|321.99|328.41|322.41|328.41|322.41|327.99|321.99|0
1645109850000|2022-02-17 14:57:30|328.43|322.43|328.76|322.76|328.76|322.76|328.43|322.43|0
1645109860000|2022-02-17 14:57:40|328.77|322.77|328.7|322.7|328.77|322.77|328.7|322.7|0
1645109870000|2022-02-17 14:57:50|328.71|322.71|328.78|322.78|328.78|322.78|328.71|322.71|0
1645109880000|2022-02-17 14:58:00|328.77|322.77|328.99|322.99|328.99|322.99|328.77|322.77|0
1645109890000|2022-02-17 14:58:10|329|323|329.27|323.27|329.27|323.27|329|323|0
1645109900000|2022-02-17 14:58:20|329.26|323.26|329.18|323.18|329.28|323.28|329.18|323.18|0
1645109910000|2022-02-17 14:58:30|329.17|323.17|329.04|323.04|329.17|323.17|329.04|323.04|0
1645109920000|2022-02-17 14:58:40|329.05|323.05|328.96|322.96|329.05|323.05|328.96|322.96|0
1645109930000|2022-02-17 14:58:50|328.97|322.97|328.7|322.7|328.97|322.97|328.7|322.7|0
1645109940000|2022-02-17 14:59:00|328.71|322.71|328.65|322.65|328.71|322.71|328.65|322.65|0
1645109950000|2022-02-17 14:59:10|328.64|322.64|328.65|322.65|328.65|322.65|328.64|322.64|0
1645109960000|2022-02-17 14:59:20|328.67|322.67|328.71|322.71|328.71|322.71|328.67|322.67|0
1645109970000|2022-02-17 14:59:30|328.7|322.7|328.63|322.63|328.7|322.7|328.63|322.63|0
1645109980000|2022-02-17 14:59:40|328.61|322.61|328.57|322.57|328.61|322.61|328.57|322.57|0
1645109990000|2022-02-17 14:59:50|328.58|322.58|328.7|322.7|328.7|322.7|328.57|322.57|0
1645110000000|2022-02-17 15:00:00|328.71|322.71|328.67|322.67|328.71|322.71|328.66|322.66|0
1645110010000|2022-02-17 15:00:10|328.69|322.69|328.4|322.4|328.69|322.69|328.38|322.38|0
1645110020000|2022-02-17 15:00:20|328.36|322.36|328.31|322.31|328.37|322.37|328.3|322.3|0
1645110030000|2022-02-17 15:00:30|328.3|322.3|328.31|322.31|328.32|322.32|328.29|322.29|0
1645110040000|2022-02-17 15:00:40|328.29|322.29|328.28|322.28|328.29|322.29|328.28|322.28|0
1645110050000|2022-02-17 15:00:50|328.3|322.3|328.13|322.13|328.31|322.31|328.13|322.13|0
1645110060000|2022-02-17 15:01:00|328.08|322.08|328.14|322.14|328.14|322.14|328.07|322.07|0
1645110070000|2022-02-17 15:01:10|328.15|322.15|328.39|322.39|328.39|322.39|328.15|322.15|0
1645110080000|2022-02-17 15:01:20|328.42|322.42|328.47|322.47|328.47|322.47|328.4|322.4|0
1645110090000|2022-02-17 15:01:30|328.56|322.56|329.14|323.14|329.15|323.15|328.56|322.56|0
1645110100000|2022-02-17 15:01:40|329.11|323.11|328.97|322.97|329.11|323.11|328.97|322.97|0
1645110110000|2022-02-17 15:01:50|328.91|322.91|328.91|322.91|328.91|322.91|328.9|322.9|0
1645110120000|2022-02-17 15:02:00|328.94|322.94|328.96|322.96|328.98|322.98|328.94|322.94|0
1645110130000|2022-02-17 15:02:10|328.95|322.95|328.91|322.91|328.95|322.95|328.91|322.91|0
1645110140000|2022-02-17 15:02:20|328.95|322.95|329.13|323.13|329.13|323.13|328.95|322.95|0
1645110150000|2022-02-17 15:02:30|329.14|323.14|329.28|323.28|329.29|323.29|329.14|323.14|0
1645110160000|2022-02-17 15:02:40|329.3|323.3|329.3|323.3|329.3|323.3|329.28|323.28|0
1645110170000|2022-02-17 15:02:50|329.31|323.31|329.33|323.33|329.35|323.35|329.31|323.31|0
1645110180000|2022-02-17 15:03:00|329.34|323.34|329.62|323.62|329.62|323.62|329.34|323.34|0
1645110190000|2022-02-17 15:03:10|329.81|323.81|329.92|323.92|329.92|323.92|329.81|323.81|0
1645110200000|2022-02-17 15:03:20|329.93|323.93|329.98|323.98|329.98|323.98|329.91|323.91|0
1645110210000|2022-02-17 15:03:30|329.96|323.96|330.26|324.26|330.26|324.26|329.96|323.96|0
1645110220000|2022-02-17 15:03:40|330.27|324.27|330.27|324.27|330.28|324.28|330.27|324.27|0
1645110230000|2022-02-17 15:03:50|330.26|324.26|330.16|324.16|330.26|324.26|330.16|324.16|0
1645110240000|2022-02-17 15:04:00|330.23|324.23|330.22|324.22|330.23|324.23|330.18|324.18|0
1645110250000|2022-02-17 15:04:10|330.23|324.23|330.27|324.27|330.27|324.27|330.23|324.23|0
1645110260000|2022-02-17 15:04:20|330.24|324.24|330.18|324.18|330.24|324.24|330.17|324.17|0
1645110270000|2022-02-17 15:04:30|330.19|324.19|330.26|324.26|330.27|324.27|330.18|324.18|0
1645110280000|2022-02-17 15:04:40|330.25|324.25|330.34|324.34|330.35|324.35|330.25|324.25|0
1645110290000|2022-02-17 15:04:50|330.33|324.33|330.31|324.31|330.36|324.36|330.31|324.31|0
1645110300000|2022-02-17 15:05:00|330.3|324.3|330.26|324.26|330.3|324.3|330.26|324.26|0
1645110310000|2022-02-17 15:05:10|330.29|324.29|330.32|324.32|330.32|324.32|330.28|324.28|0
1645110320000|2022-02-17 15:05:20|330.31|324.31|330.31|324.31|330.34|324.34|330.3|324.3|0
1645110330000|2022-02-17 15:05:30|330.34|324.34|330.3|324.3|330.34|324.34|330.3|324.3|0
1645110340000|2022-02-17 15:05:40|330.31|324.31|330.3|324.3|330.31|324.31|330.28|324.28|0
1645110350000|2022-02-17 15:05:50|330.31|324.31|330.34|324.34|330.34|324.34|330.31|324.31|0
1645110360000|2022-02-17 15:06:00|330.35|324.35|330.33|324.33|330.35|324.35|330.31|324.31|0
1645110370000|2022-02-17 15:06:10|330.31|324.31|330.54|324.54|330.54|324.54|330.31|324.31|0
1645110380000|2022-02-17 15:06:20|330.67|324.67|330.72|324.72|330.72|324.72|330.67|324.67|0
1645110390000|2022-02-17 15:06:30|330.71|324.71|330.72|324.72|330.72|324.72|330.67|324.67|0
1645110400000|2022-02-17 15:06:40|330.73|324.73|330.74|324.74|330.76|324.76|330.73|324.73|0
1645110410000|2022-02-17 15:06:50|330.73|324.73|330.78|324.78|330.78|324.78|330.72|324.72|0
1645110420000|2022-02-17 15:07:00|330.81|324.81|330.93|324.93|330.93|324.93|330.79|324.79|0
1645110430000|2022-02-17 15:07:10|330.96|324.96|330.94|324.94|330.96|324.96|330.93|324.93|0
1645110440000|2022-02-17 15:07:20|330.9|324.9|330.91|324.91|330.93|324.93|330.9|324.9|0
1645110450000|2022-02-17 15:07:30|330.87|324.87|330.88|324.88|330.88|324.88|330.87|324.87|0
1645110460000|2022-02-17 15:07:40|330.83|324.83|330.75|324.75|330.83|324.83|330.75|324.75|0
1645110470000|2022-02-17 15:07:50|330.74|324.74|330.77|324.77|330.79|324.79|330.74|324.74|0
1645110480000|2022-02-17 15:08:00|330.78|324.78|330.83|324.83|330.83|324.83|330.78|324.78|0
1645110490000|2022-02-17 15:08:10|331.01|325.01|331.01|325.01|331.01|325.01|331|325|0
1645110500000|2022-02-17 15:08:20|331.04|325.04|330.96|324.96|331.04|325.04|330.96|324.96|0
1645110510000|2022-02-17 15:08:30|330.98|324.98|330.99|324.99|330.99|324.99|330.97|324.97|0
1645110520000|2022-02-17 15:08:40|330.88|324.88|330.88|324.88|330.91|324.91|330.88|324.88|0
1645110530000|2022-02-17 15:08:50|330.87|324.87|330.88|324.88|330.88|324.88|330.87|324.87|0
1645110540000|2022-02-17 15:09:00|330.87|324.87|330.9|324.9|330.9|324.9|330.87|324.87|0
1645110550000|2022-02-17 15:09:10|330.89|324.89|330.88|324.88|330.89|324.89|330.88|324.88|0
1645110560000|2022-02-17 15:09:20|330.87|324.87|330.76|324.76|330.87|324.87|330.75|324.75|0
1645110570000|2022-02-17 15:09:30|330.81|324.81|330.81|324.81|330.81|324.81|330.81|324.81|0
1645110580000|2022-02-17 15:09:40|330.79|324.79|330.74|324.74|330.79|324.79|330.74|324.74|0
1645110590000|2022-02-17 15:09:50|330.67|324.67|330.6|324.6|330.7|324.7|330.6|324.6|0
1645110600000|2022-02-17 15:10:00|330.64|324.64|330.65|324.65|330.67|324.67|330.61|324.61|0
1645110610000|2022-02-17 15:10:10|330.62|324.62|330.41|324.41|330.62|324.62|330.4|324.4|0
1645110620000|2022-02-17 15:10:20|330.6|324.6|330.27|324.27|330.6|324.6|330.25|324.25|0
1645110630000|2022-02-17 15:10:30|330.33|324.33|330.24|324.24|330.33|324.33|330.21|324.21|0
1645110640000|2022-02-17 15:10:40|330.25|324.25|330.19|324.19|330.27|324.27|330.16|324.16|0
1645110650000|2022-02-17 15:10:50|330.18|324.18|330.15|324.15|330.2|324.2|330.14|324.14|0
1645110660000|2022-02-17 15:11:00|330.12|324.12|329.93|323.93|330.12|324.12|329.93|323.93|0
1645110670000|2022-02-17 15:11:10|329.82|323.82|329.87|323.87|330.05|324.05|329.76|323.76|0
1645110680000|2022-02-17 15:11:20|329.95|323.95|329.77|323.77|329.95|323.95|329.73|323.73|0
1645110690000|2022-02-17 15:11:30|329.78|323.78|329.69|323.69|329.78|323.78|329.69|323.69|0
1645110700000|2022-02-17 15:11:40|329.67|323.67|329.44|323.44|329.68|323.68|329.44|323.44|0
1645110720000|2022-02-17 15:12:00|329.43|323.43|329.39|323.39|329.43|323.43|329.37|323.37|0
1645110730000|2022-02-17 15:12:10|329.4|323.4|329.38|323.38|329.41|323.41|329.33|323.33|0
1645110740000|2022-02-17 15:12:20|329.37|323.37|329.39|323.39|329.42|323.42|329.37|323.37|0
1645110750000|2022-02-17 15:12:30|329.37|323.37|329.41|323.41|329.44|323.44|329.37|323.37|0
1645110760000|2022-02-17 15:12:40|329.4|323.4|329.05|323.05|329.4|323.4|329.04|323.04|0
1645110770000|2022-02-17 15:12:50|329.04|323.04|328.97|322.97|329.05|323.05|328.97|322.97|0
1645110780000|2022-02-17 15:13:00|328.98|322.98|328.95|322.95|328.98|322.98|328.94|322.94|0
1645110790000|2022-02-17 15:13:10|328.92|322.92|328.9|322.9|328.93|322.93|328.9|322.9|0
1645110800000|2022-02-17 15:13:20|328.91|322.91|328.93|322.93|328.93|322.93|328.9|322.9|0
1645110810000|2022-02-17 15:13:30|328.9|322.9|328.83|322.83|328.9|322.9|328.83|322.83|0
1645110820000|2022-02-17 15:13:40|328.75|322.75|328.76|322.76|328.79|322.79|328.75|322.75|0
1645110830000|2022-02-17 15:13:50|328.77|322.77|328.76|322.76|328.77|322.77|328.76|322.76|0
1645110840000|2022-02-17 15:14:00|328.74|322.74|328.59|322.59|328.74|322.74|328.58|322.58|0
1645110850000|2022-02-17 15:14:10|328.58|322.58|328.61|322.61|328.62|322.62|328.58|322.58|0
1645110860000|2022-02-17 15:14:20|328.58|322.58|328.54|322.54|328.58|322.58|328.53|322.53|0
1645110870000|2022-02-17 15:14:30|328.55|322.55|328.55|322.55|328.56|322.56|328.53|322.53|0
1645110880000|2022-02-17 15:14:40|328.54|322.54|328.59|322.59|328.6|322.6|328.53|322.53|0
1645110890000|2022-02-17 15:14:50|328.68|322.68|328.62|322.62|328.68|322.68|328.62|322.62|0
1645110900000|2022-02-17 15:15:00|328.61|322.61|328.57|322.57|328.61|322.61|328.57|322.57|0
1645110910000|2022-02-17 15:15:10|328.63|322.63|328.6|322.6|328.69|322.69|328.6|322.6|0
1645110920000|2022-02-17 15:15:20|328.61|322.61|328.81|322.81|328.83|322.83|328.61|322.61|0
1645110930000|2022-02-17 15:15:30|328.82|322.82|328.84|322.84|328.85|322.85|328.82|322.82|0
1645110940000|2022-02-17 15:15:40|328.82|322.82|328.77|322.77|328.83|322.83|328.76|322.76|0
1645110950000|2022-02-17 15:15:50|328.78|322.78|328.9|322.9|328.9|322.9|328.78|322.78|0
1645110960000|2022-02-17 15:16:00|328.89|322.89|328.9|322.9|328.9|322.9|328.89|322.89|0
1645110970000|2022-02-17 15:16:10|328.89|322.89|328.86|322.86|328.89|322.89|328.86|322.86|0
1645110980000|2022-02-17 15:16:20|328.87|322.87|328.88|322.88|328.89|322.89|328.87|322.87|0
1645110990000|2022-02-17 15:16:30|328.89|322.89|328.83|322.83|328.9|322.9|328.83|322.83|0
1645111000000|2022-02-17 15:16:40|328.82|322.82|328.79|322.79|328.83|322.83|328.79|322.79|0
1645111010000|2022-02-17 15:16:50|328.75|322.75|328.48|322.48|328.75|322.75|328.46|322.46|0
1645111020000|2022-02-17 15:17:00|328.53|322.53|328.51|322.51|328.53|322.53|328.5|322.5|0
1645111030000|2022-02-17 15:17:10|328.47|322.47|328.45|322.45|328.47|322.47|328.44|322.44|0
1645111040000|2022-02-17 15:17:20|328.44|322.44|328.5|322.5|328.5|322.5|328.44|322.44|0
1645111050000|2022-02-17 15:17:30|328.51|322.51|328.53|322.53|328.53|322.53|328.51|322.51|0
1645111060000|2022-02-17 15:17:40|328.52|322.52|328.62|322.62|328.63|322.63|328.52|322.52|0
1645111070000|2022-02-17 15:17:50|328.63|322.63|328.63|322.63|328.63|322.63|328.63|322.63|0
1645111080000|2022-02-17 15:18:00|328.64|322.64|328.6|322.6|328.64|322.64|328.6|322.6|0
1645111090000|2022-02-17 15:18:10|328.61|322.61|328.61|322.61|328.62|322.62|328.61|322.61|0
1645111100000|2022-02-17 15:18:20|328.6|322.6|328.55|322.55|328.6|322.6|328.54|322.54|0
1645111110000|2022-02-17 15:18:30|328.54|322.54|328.47|322.47|328.55|322.55|328.47|322.47|0
1645111120000|2022-02-17 15:18:40|328.5|322.5|328.58|322.58|328.59|322.59|328.5|322.5|0
1645111130000|2022-02-17 15:18:50|328.55|322.55|328.4|322.4|328.57|322.57|328.39|322.39|0
1645111140000|2022-02-17 15:19:00|328.35|322.35|328.33|322.33|328.35|322.35|328.32|322.32|0
1645111150000|2022-02-17 15:19:10|328.34|322.34|328.23|322.23|328.34|322.34|328.22|322.22|0
1645111160000|2022-02-17 15:19:20|328.24|322.24|328.14|322.14|328.24|322.24|328.14|322.14|0
1645111170000|2022-02-17 15:19:30|328.11|322.11|327.89|321.89|328.11|322.11|327.89|321.89|0
1645111180000|2022-02-17 15:19:40|327.88|321.88|327.85|321.85|327.89|321.89|327.85|321.85|0
1645111190000|2022-02-17 15:19:50|327.86|321.86|327.78|321.78|327.86|321.86|327.77|321.77|0
1645111200000|2022-02-17 15:20:00|327.77|321.77|327.18|321.18|327.77|321.77|327.18|321.18|0
1645111210000|2022-02-17 15:20:10|327.13|321.13|326.97|320.97|327.14|321.14|326.95|320.95|0
1645111220000|2022-02-17 15:20:20|326.95|320.95|326.96|320.96|326.98|320.98|326.95|320.95|0
1645111230000|2022-02-17 15:20:30|326.95|320.95|326.79|320.79|326.95|320.95|326.79|320.79|0
1645111240000|2022-02-17 15:20:40|326.78|320.78|326.79|320.79|326.79|320.79|326.78|320.78|0
1645111250000|2022-02-17 15:20:50|326.88|320.88|326.85|320.85|326.9|320.9|326.85|320.85|0
1645111260000|2022-02-17 15:21:00|326.81|320.81|326.78|320.78|326.81|320.81|326.77|320.77|0
1645111270000|2022-02-17 15:21:10|326.77|320.77|326.9|320.9|326.9|320.9|326.77|320.77|0
1645111280000|2022-02-17 15:21:20|326.89|320.89|326.99|320.99|326.99|320.99|326.88|320.88|0
1645111290000|2022-02-17 15:21:30|327|321|326.91|320.91|327|321|326.91|320.91|0
1645111300000|2022-02-17 15:21:40|326.89|320.89|326.87|320.87|326.9|320.9|326.87|320.87|0
1645111310000|2022-02-17 15:21:50|326.88|320.88|326.8|320.8|326.89|320.89|326.8|320.8|0
1645111320000|2022-02-17 15:22:00|326.81|320.81|326.88|320.88|326.88|320.88|326.81|320.81|0
1645111330000|2022-02-17 15:22:10|326.87|320.87|326.94|320.94|326.94|320.94|326.87|320.87|0
1645111340000|2022-02-17 15:22:20|326.95|320.95|327|321|327.01|321.01|326.95|320.95|0
1645111350000|2022-02-17 15:22:30|327.01|321.01|327.01|321.01|327.02|321.02|327.01|321.01|0
1645111360000|2022-02-17 15:22:40|327.03|321.03|326.86|320.86|327.03|321.03|326.86|320.86|0
1645111370000|2022-02-17 15:22:50|326.87|320.87|326.87|320.87|326.89|320.89|326.86|320.86|0
1645111380000|2022-02-17 15:23:00|326.89|320.89|326.88|320.88|326.89|320.89|326.86|320.86|0
1645111390000|2022-02-17 15:23:10|326.89|320.89|326.89|320.89|326.9|320.9|326.88|320.88|0
1645111400000|2022-02-17 15:23:20|326.88|320.88|326.9|320.9|326.91|320.91|326.88|320.88|0
1645111410000|2022-02-17 15:23:30|326.89|320.89|327.08|321.08|327.09|321.09|326.89|320.89|0
1645111420000|2022-02-17 15:23:40|327.09|321.09|327.09|321.09|327.09|321.09|327.08|321.08|0
1645111430000|2022-02-17 15:23:50|327.1|321.1|327.08|321.08|327.1|321.1|327.08|321.08|0
1645111440000|2022-02-17 15:24:00|327.05|321.05|327.04|321.04|327.05|321.05|327.03|321.03|0
1645111450000|2022-02-17 15:24:10|327.03|321.03|327|321|327.04|321.04|326.99|320.99|0
1645111460000|2022-02-17 15:24:20|327.01|321.01|327.07|321.07|327.09|321.09|326.99|320.99|0
1645111470000|2022-02-17 15:24:30|326.97|320.97|326.98|320.98|326.98|320.98|326.97|320.97|0
1645111480000|2022-02-17 15:24:40|326.96|320.96|326.89|320.89|326.96|320.96|326.89|320.89|0
1645111490000|2022-02-17 15:24:50|326.9|320.9|326.96|320.96|326.96|320.96|326.89|320.89|0
1645111500000|2022-02-17 15:25:00|326.97|320.97|326.47|320.47|326.97|320.97|326.47|320.47|0
1645111510000|2022-02-17 15:25:10|326.46|320.46|326.07|320.07|326.46|320.46|326.07|320.07|0
1645111520000|2022-02-17 15:25:20|326.03|320.03|325.94|319.94|326.03|320.03|325.94|319.94|0
1645111530000|2022-02-17 15:25:30|325.93|319.93|325.83|319.83|325.93|319.93|325.83|319.83|0
1645111540000|2022-02-17 15:25:40|325.82|319.82|325.79|319.79|325.85|319.85|325.79|319.79|0
1645111550000|2022-02-17 15:25:50|325.78|319.78|325.79|319.79|325.8|319.8|325.75|319.75|0
1645111560000|2022-02-17 15:26:00|325.78|319.78|325.67|319.67|325.79|319.79|325.67|319.67|0
1645111570000|2022-02-17 15:26:10|325.66|319.66|325.67|319.67|325.68|319.68|325.66|319.66|0
1645111580000|2022-02-17 15:26:20|325.66|319.66|325.69|319.69|325.74|319.74|325.66|319.66|0
1645111590000|2022-02-17 15:26:30|325.66|319.66|325.65|319.65|325.66|319.66|325.65|319.65|0
1645111600000|2022-02-17 15:26:40|325.64|319.64|325.66|319.66|325.66|319.66|325.58|319.58|0
1645111610000|2022-02-17 15:26:50|325.67|319.67|325.67|319.67|325.67|319.67|325.65|319.65|0
1645111620000|2022-02-17 15:27:00|325.75|319.75|325.64|319.64|325.75|319.75|325.64|319.64|0
1645111630000|2022-02-17 15:27:10|325.65|319.65|325.67|319.67|325.67|319.67|325.65|319.65|0
1645111640000|2022-02-17 15:27:20|325.68|319.68|325.76|319.76|325.76|319.76|325.68|319.68|0
1645111650000|2022-02-17 15:27:30|325.73|319.73|325.7|319.7|325.74|319.74|325.69|319.69|0
1645111660000|2022-02-17 15:27:40|325.71|319.71|325.76|319.76|325.76|319.76|325.71|319.71|0
1645111670000|2022-02-17 15:27:50|325.79|319.79|325.9|319.9|325.93|319.93|325.79|319.79|0
1645111680000|2022-02-17 15:28:00|325.91|319.91|325.91|319.91|325.91|319.91|325.89|319.89|0
1645111690000|2022-02-17 15:28:10|325.9|319.9|325.96|319.96|325.97|319.97|325.9|319.9|0
1645111700000|2022-02-17 15:28:20|325.97|319.97|326.03|320.03|326.03|320.03|325.97|319.97|0
1645111710000|2022-02-17 15:28:30|326.06|320.06|326.11|320.11|326.11|320.11|326.06|320.06|0
1645111720000|2022-02-17 15:28:40|326.12|320.12|326.03|320.03|326.12|320.12|326.02|320.02|0
1645111730000|2022-02-17 15:28:50|326.04|320.04|325.97|319.97|326.04|320.04|325.97|319.97|0
1645111740000|2022-02-17 15:29:00|325.93|319.93|325.86|319.86|325.95|319.95|325.86|319.86|0
1645111750000|2022-02-17 15:29:10|325.87|319.87|325.87|319.87|325.87|319.87|325.86|319.86|0
1645111760000|2022-02-17 15:29:20|325.88|319.88|325.88|319.88|325.88|319.88|325.88|319.88|0
1645111770000|2022-02-17 15:29:30|325.89|319.89|325.87|319.87|325.89|319.89|325.87|319.87|0
1645111780000|2022-02-17 15:29:40|325.88|319.88|326.09|320.09|326.09|320.09|325.88|319.88|0
1645111790000|2022-02-17 15:29:50|326.1|320.1|326.06|320.06|326.11|320.11|326.06|320.06|0
1645111800000|2022-02-17 15:30:00|326.1|320.1|326.02|320.02|326.11|320.11|326.02|320.02|0
1645111810000|2022-02-17 15:30:10|326|320|325.93|319.93|326|320|325.93|319.93|0
1645111820000|2022-02-17 15:30:20|325.92|319.92|326.07|320.07|326.07|320.07|325.92|319.92|0
1645111830000|2022-02-17 15:30:30|326.08|320.08|326.11|320.11|326.11|320.11|326.08|320.08|0
1645111840000|2022-02-17 15:30:40|326.14|320.14|326.1|320.1|326.15|320.15|326.08|320.08|0
1645111850000|2022-02-17 15:30:50|326.13|320.13|326.13|320.13|326.14|320.14|326.12|320.12|0
1645111860000|2022-02-17 15:31:00|326.14|320.14|326.41|320.41|326.41|320.41|326.13|320.13|0
1645111870000|2022-02-17 15:31:10|326.45|320.45|326.55|320.55|326.55|320.55|326.45|320.45|0
1645111880000|2022-02-17 15:31:20|326.56|320.56|326.85|320.85|326.88|320.88|326.56|320.56|0
1645111890000|2022-02-17 15:31:30|326.86|320.86|327.02|321.02|327.1|321.1|326.83|320.83|0
1645111900000|2022-02-17 15:31:40|327.16|321.16|327.19|321.19|327.19|321.19|327.15|321.15|0
1645111910000|2022-02-17 15:31:50|327.33|321.33|327.4|321.4|327.4|321.4|327.31|321.31|0
1645111920000|2022-02-17 15:32:00|327.42|321.42|327.52|321.52|327.52|321.52|327.42|321.42|0
1645111930000|2022-02-17 15:32:10|327.51|321.51|327.53|321.53|327.53|321.53|327.47|321.47|0
1645111940000|2022-02-17 15:32:20|327.54|321.54|327.56|321.56|327.57|321.57|327.53|321.53|0
1645111950000|2022-02-17 15:32:30|327.53|321.53|327.63|321.63|327.63|321.63|327.53|321.53|0
1645111960000|2022-02-17 15:32:40|327.66|321.66|327.6|321.6|327.66|321.66|327.57|321.57|0
1645111970000|2022-02-17 15:32:50|327.56|321.56|327.55|321.55|327.57|321.57|327.55|321.55|0
1645111980000|2022-02-17 15:33:00|327.54|321.54|327.48|321.48|327.54|321.54|327.48|321.48|0
1645111990000|2022-02-17 15:33:10|327.47|321.47|327.47|321.47|327.48|321.48|327.47|321.47|0
1645112000000|2022-02-17 15:33:20|327.48|321.48|327.37|321.37|327.49|321.49|327.37|321.37|0
1645112010000|2022-02-17 15:33:30|327.38|321.38|327.37|321.37|327.39|321.39|327.37|321.37|0
1645112020000|2022-02-17 15:33:40|327.23|321.23|327.24|321.24|327.24|321.24|327.23|321.23|0
1645112030000|2022-02-17 15:33:50|327.25|321.25|327.25|321.25|327.26|321.26|327.25|321.25|0
1645112040000|2022-02-17 15:34:00|327.24|321.24|327.14|321.14|327.24|321.24|327.13|321.13|0
1645112050000|2022-02-17 15:34:10|327.15|321.15|327.15|321.15|327.18|321.18|327.15|321.15|0
1645112060000|2022-02-17 15:34:20|327.14|321.14|327.2|321.2|327.22|321.22|327.14|321.14|0
1645112070000|2022-02-17 15:34:30|327.21|321.21|327.29|321.29|327.29|321.29|327.21|321.21|0
1645112080000|2022-02-17 15:34:40|327.3|321.3|327.19|321.19|327.3|321.3|327.19|321.19|0
1645112090000|2022-02-17 15:34:50|327.2|321.2|327.21|321.21|327.22|321.22|327.2|321.2|0
1645112100000|2022-02-17 15:35:00|327.16|321.16|327.09|321.09|327.16|321.16|327.09|321.09|0
1645112110000|2022-02-17 15:35:10|327.08|321.08|327.01|321.01|327.08|321.08|327.01|321.01|0
1645112120000|2022-02-17 15:35:20|327.02|321.02|327.01|321.01|327.03|321.03|327.01|321.01|0
1645112130000|2022-02-17 15:35:30|327.06|321.06|327.06|321.06|327.11|321.11|327.05|321.05|0
1645112140000|2022-02-17 15:35:40|327.05|321.05|327.05|321.05|327.05|321.05|327.04|321.04|0
1645112150000|2022-02-17 15:35:50|327.07|321.07|327.1|321.1|327.1|321.1|327.07|321.07|0
1645112160000|2022-02-17 15:36:00|327.09|321.09|327.14|321.14|327.14|321.14|327.07|321.07|0
1645112170000|2022-02-17 15:36:10|327.13|321.13|327.12|321.12|327.13|321.13|327.12|321.12|0
1645112180000|2022-02-17 15:36:20|327.13|321.13|327.19|321.19|327.2|321.2|327.13|321.13|0
1645112190000|2022-02-17 15:36:30|327.21|321.21|327.22|321.22|327.23|321.23|327.21|321.21|0
1645112200000|2022-02-17 15:36:40|327.21|321.21|327.24|321.24|327.24|321.24|327.21|321.21|0
1645112210000|2022-02-17 15:36:50|327.22|321.22|327.21|321.21|327.23|321.23|327.21|321.21|0
1645112220000|2022-02-17 15:37:00|327.18|321.18|327.19|321.19|327.19|321.19|327.17|321.17|0
1645112230000|2022-02-17 15:37:10|327.16|321.16|327.19|321.19|327.2|321.2|327.16|321.16|0
1645112240000|2022-02-17 15:37:20|327.13|321.13|327.18|321.18|327.18|321.18|327.11|321.11|0
1645112250000|2022-02-17 15:37:30|327.2|321.2|327.25|321.25|327.25|321.25|327.2|321.2|0
1645112260000|2022-02-17 15:37:40|327.24|321.24|327.23|321.23|327.24|321.24|327.23|321.23|0
1645112270000|2022-02-17 15:37:50|327.22|321.22|327.23|321.23|327.23|321.23|327.22|321.22|0
1645112280000|2022-02-17 15:38:00|327.24|321.24|327.25|321.25|327.25|321.25|327.24|321.24|0
1645112290000|2022-02-17 15:38:10|327.23|321.23|327.32|321.32|327.32|321.32|327.23|321.23|0
1645112300000|2022-02-17 15:38:20|327.33|321.33|327.31|321.31|327.34|321.34|327.31|321.31|0
1645112310000|2022-02-17 15:38:30|327.32|321.32|327.32|321.32|327.32|321.32|327.31|321.31|0
1645112320000|2022-02-17 15:38:40|327.33|321.33|327.34|321.34|327.35|321.35|327.33|321.33|0
1645112330000|2022-02-17 15:38:50|327.35|321.35|327.31|321.31|327.35|321.35|327.31|321.31|0
1645112340000|2022-02-17 15:39:00|327.28|321.28|327.27|321.27|327.28|321.28|327.26|321.26|0
1645112350000|2022-02-17 15:39:10|327.24|321.24|327.24|321.24|327.24|321.24|327.23|321.23|0
1645112360000|2022-02-17 15:39:20|327.23|321.23|327.24|321.24|327.24|321.24|327.23|321.23|0
1645112370000|2022-02-17 15:39:30|327.25|321.25|327.22|321.22|327.25|321.25|327.22|321.22|0
1645112380000|2022-02-17 15:39:40|327.13|321.13|327.27|321.27|327.28|321.28|327.13|321.13|0
1645112400000|2022-02-17 15:40:00|327.24|321.24|327.16|321.16|327.24|321.24|327.16|321.16|0
1645112410000|2022-02-17 15:40:10|327.13|321.13|326.97|320.97|327.13|321.13|326.96|320.96|0
1645112420000|2022-02-17 15:40:20|326.95|320.95|326.93|320.93|326.95|320.95|326.88|320.88|0
1645112430000|2022-02-17 15:40:30|326.98|320.98|326.97|320.97|326.98|320.98|326.96|320.96|0
1645112440000|2022-02-17 15:40:40|326.94|320.94|326.9|320.9|326.94|320.94|326.9|320.9|0
1645112450000|2022-02-17 15:40:50|326.89|320.89|326.91|320.91|326.91|320.91|326.88|320.88|0
1645112460000|2022-02-17 15:41:00|326.9|320.9|326.91|320.91|326.92|320.92|326.9|320.9|0
1645112470000|2022-02-17 15:41:10|326.92|320.92|326.93|320.93|326.93|320.93|326.91|320.91|0
1645112480000|2022-02-17 15:41:20|326.92|320.92|326.91|320.91|326.92|320.92|326.91|320.91|0
1645112490000|2022-02-17 15:41:30|326.89|320.89|326.9|320.9|326.9|320.9|326.89|320.89|0
1645112500000|2022-02-17 15:41:40|326.89|320.89|326.98|320.98|326.99|320.99|326.89|320.89|0
1645112510000|2022-02-17 15:41:50|326.99|320.99|326.98|320.98|326.99|320.99|326.98|320.98|0
1645112520000|2022-02-17 15:42:00|326.99|320.99|326.96|320.96|326.99|320.99|326.96|320.96|0
1645112530000|2022-02-17 15:42:10|326.95|320.95|326.96|320.96|326.96|320.96|326.95|320.95|0
1645112540000|2022-02-17 15:42:20|326.97|320.97|326.97|320.97|326.97|320.97|326.97|320.97|0
1645112550000|2022-02-17 15:42:30|326.9|320.9|326.9|320.9|326.9|320.9|326.88|320.88|0
1645112560000|2022-02-17 15:42:40|326.89|320.89|326.87|320.87|326.89|320.89|326.87|320.87|0
1645112570000|2022-02-17 15:42:50|326.88|320.88|326.93|320.93|326.93|320.93|326.88|320.88|0
1645112580000|2022-02-17 15:43:00|326.97|320.97|326.95|320.95|327.01|321.01|326.95|320.95|0
1645112590000|2022-02-17 15:43:10|326.96|320.96|326.94|320.94|326.96|320.96|326.92|320.92|0
1645112600000|2022-02-17 15:43:20|326.96|320.96|326.94|320.94|326.98|320.98|326.94|320.94|0
1645112610000|2022-02-17 15:43:30|326.93|320.93|326.9|320.9|326.93|320.93|326.9|320.9|0
1645112620000|2022-02-17 15:43:40|326.91|320.91|326.9|320.9|326.93|320.93|326.9|320.9|0
1645112630000|2022-02-17 15:43:50|326.91|320.91|326.91|320.91|326.91|320.91|326.91|320.91|0
1645112640000|2022-02-17 15:44:00|326.92|320.92|326.91|320.91|326.92|320.92|326.9|320.9|0
1645112650000|2022-02-17 15:44:10|326.9|320.9|326.94|320.94|326.95|320.95|326.9|320.9|0
1645112660000|2022-02-17 15:44:20|326.95|320.95|326.94|320.94|326.95|320.95|326.93|320.93|0
1645112670000|2022-02-17 15:44:30|326.91|320.91|326.96|320.96|326.97|320.97|326.91|320.91|0
1645112680000|2022-02-17 15:44:40|326.97|320.97|326.95|320.95|326.97|320.97|326.95|320.95|0
1645112690000|2022-02-17 15:44:50|326.94|320.94|326.94|320.94|326.94|320.94|326.92|320.92|0
1645112700000|2022-02-17 15:45:00|326.79|320.79|326.73|320.73|326.79|320.79|326.73|320.73|0
1645112710000|2022-02-17 15:45:10|326.72|320.72|326.68|320.68|326.73|320.73|326.68|320.68|0
1645112720000|2022-02-17 15:45:20|326.66|320.66|326.64|320.64|326.66|320.66|326.61|320.61|0
1645112730000|2022-02-17 15:45:30|326.67|320.67|326.7|320.7|326.74|320.74|326.67|320.67|0
1645112740000|2022-02-17 15:45:40|326.69|320.69|326.66|320.66|326.69|320.69|326.66|320.66|0
1645112750000|2022-02-17 15:45:50|326.67|320.67|326.41|320.41|326.67|320.67|326.4|320.4|0
1645112760000|2022-02-17 15:46:00|326.36|320.36|326.24|320.24|326.41|320.41|326.24|320.24|0
1645112770000|2022-02-17 15:46:10|326.15|320.15|326.11|320.11|326.15|320.15|326.01|320.01|0
1645112790000|2022-02-17 15:46:30|326.26|320.26|326.26|320.26|326.26|320.26|326.26|320.26|0
1645112860000|2022-02-17 15:47:40|326.14|320.14|326.06|320.06|326.14|320.14|325.98|319.98|0
1645112870000|2022-02-17 15:47:50|326.05|320.05|325.97|319.97|326.1|320.1|325.9|319.9|0
1645112880000|2022-02-17 15:48:00|325.88|319.88|325.83|319.83|325.94|319.94|325.82|319.82|0
1645112890000|2022-02-17 15:48:10|325.91|319.91|325.82|319.82|325.92|319.92|325.82|319.82|0
1645112900000|2022-02-17 15:48:20|325.81|319.81|325.86|319.86|325.86|319.86|325.81|319.81|0
1645112910000|2022-02-17 15:48:30|325.84|319.84|325.84|319.84|325.86|319.86|325.84|319.84|0
1645112920000|2022-02-17 15:48:40|325.85|319.85|325.84|319.84|325.85|319.85|325.84|319.84|0
1645112930000|2022-02-17 15:48:50|325.83|319.83|325.85|319.85|325.85|319.85|325.83|319.83|0
1645112940000|2022-02-17 15:49:00|325.84|319.84|325.88|319.88|325.88|319.88|325.83|319.83|0
1645112950000|2022-02-17 15:49:10|325.84|319.84|325.8|319.8|325.84|319.84|325.8|319.8|0
1645112960000|2022-02-17 15:49:20|325.85|319.85|325.8|319.8|325.86|319.86|325.8|319.8|0
1645112970000|2022-02-17 15:49:30|325.81|319.81|325.79|319.79|325.81|319.81|325.77|319.77|0
1645112980000|2022-02-17 15:49:40|325.8|319.8|325.85|319.85|325.85|319.85|325.8|319.8|0
1645112990000|2022-02-17 15:49:50|325.8|319.8|325.73|319.73|325.83|319.83|325.73|319.73|0
1645113000000|2022-02-17 15:50:00|325.75|319.75|325.71|319.71|325.77|319.77|325.71|319.71|0
1645113010000|2022-02-17 15:50:10|325.73|319.73|325.7|319.7|325.73|319.73|325.7|319.7|0
1645113020000|2022-02-17 15:50:20|325.69|319.69|325.7|319.7|325.7|319.7|325.69|319.69|0
1645113030000|2022-02-17 15:50:30|325.71|319.71|325.58|319.58|325.71|319.71|325.52|319.52|0
1645113040000|2022-02-17 15:50:40|325.57|319.57|325.56|319.56|325.57|319.57|325.55|319.55|0
1645113050000|2022-02-17 15:50:50|325.57|319.57|325.53|319.53|325.57|319.57|325.53|319.53|0
1645113060000|2022-02-17 15:51:00|325.52|319.52|325.48|319.48|325.52|319.52|325.47|319.47|0
1645113070000|2022-02-17 15:51:10|325.47|319.47|325.5|319.5|325.5|319.5|325.47|319.47|0
1645113080000|2022-02-17 15:51:20|325.52|319.52|325.51|319.51|325.52|319.52|325.51|319.51|0
1645113090000|2022-02-17 15:51:30|325.49|319.49|325.36|319.36|325.49|319.49|325.36|319.36|0
1645113100000|2022-02-17 15:51:40|325.33|319.33|325.22|319.22|325.33|319.33|325.22|319.22|0
1645113110000|2022-02-17 15:51:50|325.2|319.2|325.22|319.22|325.22|319.22|325.19|319.19|0
1645113120000|2022-02-17 15:52:00|325.17|319.17|325.22|319.22|325.22|319.22|325.17|319.17|0
1645113130000|2022-02-17 15:52:10|325.21|319.21|325.19|319.19|325.25|319.25|325.17|319.17|0
1645113140000|2022-02-17 15:52:20|325.14|319.14|325.15|319.15|325.17|319.17|325.14|319.14|0
1645113150000|2022-02-17 15:52:30|325.16|319.16|325.19|319.19|325.19|319.19|325.15|319.15|0
1645113160000|2022-02-17 15:52:40|325.2|319.2|325.19|319.19|325.21|319.21|325.19|319.19|0
1645113170000|2022-02-17 15:52:50|325.18|319.18|325.15|319.15|325.18|319.18|325.15|319.15|0
1645113180000|2022-02-17 15:53:00|325.16|319.16|325.23|319.23|325.23|319.23|325.11|319.11|0
1645113190000|2022-02-17 15:53:10|325.22|319.22|325.26|319.26|325.26|319.26|325.21|319.21|0
1645113200000|2022-02-17 15:53:20|325.25|319.25|325.35|319.35|325.35|319.35|325.25|319.25|0
1645113210000|2022-02-17 15:53:30|325.38|319.38|325.39|319.39|325.39|319.39|325.38|319.38|0
1645113220000|2022-02-17 15:53:40|325.38|319.38|325.42|319.42|325.42|319.42|325.38|319.38|0
1645113230000|2022-02-17 15:53:50|325.39|319.39|325.4|319.4|325.4|319.4|325.39|319.39|0
1645113240000|2022-02-17 15:54:00|325.36|319.36|325.39|319.39|325.39|319.39|325.36|319.36|0
1645113250000|2022-02-17 15:54:10|325.4|319.4|325.41|319.41|325.42|319.42|325.39|319.39|0
1645113260000|2022-02-17 15:54:20|325.39|319.39|325.37|319.37|325.39|319.39|325.37|319.37|0
1645113270000|2022-02-17 15:54:30|325.33|319.33|325.29|319.29|325.33|319.33|325.28|319.28|0
1645113290000|2022-02-17 15:54:50|325.3|319.3|325.29|319.29|325.3|319.3|325.29|319.29|0
1645113300000|2022-02-17 15:55:00|325.28|319.28|325.33|319.33|325.33|319.33|325.28|319.28|0
1645113310000|2022-02-17 15:55:10|325.32|319.32|325.33|319.33|325.33|319.33|325.32|319.32|0
1645113320000|2022-02-17 15:55:20|325.32|319.32|325.35|319.35|325.36|319.36|325.32|319.32|0
1645113330000|2022-02-17 15:55:30|325.34|319.34|325.32|319.32|325.34|319.34|325.31|319.31|0
1645113340000|2022-02-17 15:55:40|325.31|319.31|325.44|319.44|325.46|319.46|325.31|319.31|0
1645113350000|2022-02-17 15:55:50|325.43|319.43|325.5|319.5|325.51|319.51|325.43|319.43|0
1645113360000|2022-02-17 15:56:00|325.64|319.64|325.85|319.85|325.9|319.9|325.64|319.64|0
1645113370000|2022-02-17 15:56:10|325.88|319.88|325.88|319.88|325.92|319.92|325.87|319.87|0
1645113380000|2022-02-17 15:56:20|325.89|319.89|325.83|319.83|325.89|319.89|325.83|319.83|0
1645113390000|2022-02-17 15:56:30|325.87|319.87|325.88|319.88|325.88|319.88|325.87|319.87|0
1645113400000|2022-02-17 15:56:40|325.87|319.87|325.9|319.9|325.9|319.9|325.87|319.87|0
1645113410000|2022-02-17 15:56:50|325.79|319.79|325.85|319.85|325.87|319.87|325.79|319.79|0
1645113420000|2022-02-17 15:57:00|325.86|319.86|325.91|319.91|325.91|319.91|325.86|319.86|0
1645113430000|2022-02-17 15:57:10|325.9|319.9|325.92|319.92|325.94|319.94|325.9|319.9|0
1645113440000|2022-02-17 15:57:20|325.91|319.91|325.91|319.91|325.91|319.91|325.91|319.91|0
1645113450000|2022-02-17 15:57:30|325.92|319.92|325.93|319.93|325.93|319.93|325.92|319.92|0
1645113460000|2022-02-17 15:57:40|325.92|319.92|325.93|319.93|325.93|319.93|325.92|319.92|0
1645113470000|2022-02-17 15:57:50|325.9|319.9|325.89|319.89|325.91|319.91|325.87|319.87|0
1645113480000|2022-02-17 15:58:00|325.88|319.88|325.9|319.9|325.9|319.9|325.87|319.87|0
1645113490000|2022-02-17 15:58:10|325.91|319.91|325.96|319.96|325.96|319.96|325.91|319.91|0
1645113500000|2022-02-17 15:58:20|326.04|320.04|326.03|320.03|326.04|320.04|326.02|320.02|0
1645113510000|2022-02-17 15:58:30|326.04|320.04|326.03|320.03|326.04|320.04|326.03|320.03|0
1645113520000|2022-02-17 15:58:40|326.04|320.04|325.88|319.88|326.04|320.04|325.88|319.88|0
1645113530000|2022-02-17 15:58:50|325.89|319.89|326.02|320.02|326.02|320.02|325.89|319.89|0
1645113540000|2022-02-17 15:59:00|326.05|320.05|326.04|320.04|326.05|320.05|326.04|320.04|0
1645113550000|2022-02-17 15:59:10|326.03|320.03|326.1|320.1|326.1|320.1|326.03|320.03|0
1645113560000|2022-02-17 15:59:20|326.24|320.24|326.25|320.25|326.27|320.27|326.23|320.23|0
1645113570000|2022-02-17 15:59:30|326.35|320.35|326.35|320.35|326.35|320.35|326.33|320.33|0
1645113580000|2022-02-17 15:59:40|326.34|320.34|326.36|320.36|326.36|320.36|326.34|320.34|0
1645113590000|2022-02-17 15:59:50|326.35|320.35|326.43|320.43|326.43|320.43|326.35|320.35|0
1645113600000|2022-02-17 16:00:00|326.44|320.44|326.08|320.08|326.44|320.44|326.08|320.08|0
1645113610000|2022-02-17 16:00:10|326.03|320.03|326.06|320.06|326.06|320.06|326.02|320.02|0
1645113620000|2022-02-17 16:00:20|326.07|320.07|325.9|319.9|326.08|320.08|325.9|319.9|0
1645113630000|2022-02-17 16:00:30|325.89|319.89|325.8|319.8|325.9|319.9|325.8|319.8|0
1645113640000|2022-02-17 16:00:40|325.81|319.81|325.78|319.78|325.81|319.81|325.77|319.77|0
1645113650000|2022-02-17 16:00:50|325.74|319.74|325.74|319.74|325.75|319.75|325.74|319.74|0
1645113660000|2022-02-17 16:01:00|325.71|319.71|325.68|319.68|325.72|319.72|325.68|319.68|0
1645113670000|2022-02-17 16:01:10|325.67|319.67|325.63|319.63|325.68|319.68|325.63|319.63|0
1645113680000|2022-02-17 16:01:20|325.64|319.64|325.76|319.76|325.76|319.76|325.64|319.64|0
1645113690000|2022-02-17 16:01:30|325.79|319.79|325.91|319.91|325.91|319.91|325.79|319.79|0
1645113700000|2022-02-17 16:01:40|325.9|319.9|325.88|319.88|325.91|319.91|325.88|319.88|0
1645113710000|2022-02-17 16:01:50|325.89|319.89|325.88|319.88|325.89|319.89|325.88|319.88|0
1645113720000|2022-02-17 16:02:00|325.89|319.89|325.84|319.84|325.89|319.89|325.83|319.83|0
1645113730000|2022-02-17 16:02:10|325.85|319.85|325.79|319.79|325.85|319.85|325.79|319.79|0
1645113740000|2022-02-17 16:02:20|325.8|319.8|325.83|319.83|325.83|319.83|325.8|319.8|0
1645113750000|2022-02-17 16:02:30|325.82|319.82|325.93|319.93|325.93|319.93|325.82|319.82|0
1645113760000|2022-02-17 16:02:40|325.94|319.94|325.94|319.94|325.94|319.94|325.94|319.94|0
1645113770000|2022-02-17 16:02:50|325.95|319.95|325.92|319.92|325.96|319.96|325.92|319.92|0
1645113780000|2022-02-17 16:03:00|325.91|319.91|325.83|319.83|325.91|319.91|325.83|319.83|0
1645113790000|2022-02-17 16:03:10|325.82|319.82|325.68|319.68|325.83|319.83|325.68|319.68|0
1645113800000|2022-02-17 16:03:20|325.69|319.69|325.64|319.64|325.69|319.69|325.64|319.64|0
1645113810000|2022-02-17 16:03:30|325.55|319.55|325.53|319.53|325.55|319.55|325.5|319.5|0
1645113820000|2022-02-17 16:03:40|325.54|319.54|325.59|319.59|325.59|319.59|325.54|319.54|0
1645113830000|2022-02-17 16:03:50|325.58|319.58|325.6|319.6|325.61|319.61|325.58|319.58|0
1645113840000|2022-02-17 16:04:00|325.61|319.61|325.61|319.61|325.61|319.61|325.61|319.61|0
1645113850000|2022-02-17 16:04:10|325.62|319.62|325.59|319.59|325.62|319.62|325.59|319.59|0
1645113860000|2022-02-17 16:04:20|325.6|319.6|325.6|319.6|325.6|319.6|325.6|319.6|0
1645113870000|2022-02-17 16:04:30|325.59|319.59|325.57|319.57|325.6|319.6|325.57|319.57|0
1645113880000|2022-02-17 16:04:40|325.58|319.58|325.59|319.59|325.59|319.59|325.58|319.58|0
1645113890000|2022-02-17 16:04:50|325.6|319.6|325.6|319.6|325.6|319.6|325.6|319.6|0
1645113900000|2022-02-17 16:05:00|325.66|319.66|325.69|319.69|325.69|319.69|325.65|319.65|0
1645113910000|2022-02-17 16:05:10|325.7|319.7|325.67|319.67|325.7|319.7|325.66|319.66|0
1645113920000|2022-02-17 16:05:20|325.66|319.66|325.67|319.67|325.67|319.67|325.61|319.61|0
1645113930000|2022-02-17 16:05:30|325.68|319.68|325.86|319.86|325.87|319.87|325.68|319.68|0
1645113940000|2022-02-17 16:05:40|325.88|319.88|326|320|326|320|325.88|319.88|0
1645113950000|2022-02-17 16:05:50|325.99|319.99|325.98|319.98|325.99|319.99|325.96|319.96|0
1645113960000|2022-02-17 16:06:00|326|320|326.01|320.01|326.02|320.02|326|320|0
1645113970000|2022-02-17 16:06:10|326.02|320.02|326.02|320.02|326.03|320.03|326.01|320.01|0
1645113980000|2022-02-17 16:06:20|326.01|320.01|326.03|320.03|326.03|320.03|326.01|320.01|0
1645113990000|2022-02-17 16:06:30|326.04|320.04|326.06|320.06|326.06|320.06|326.04|320.04|0
1645114000000|2022-02-17 16:06:40|326.05|320.05|326|320|326.05|320.05|325.99|319.99|0
1645114010000|2022-02-17 16:06:50|325.96|319.96|325.98|319.98|325.98|319.98|325.96|319.96|0
1645114020000|2022-02-17 16:07:00|326.08|320.08|326.08|320.08|326.09|320.09|326.08|320.08|0
1645114030000|2022-02-17 16:07:10|326.09|320.09|326.1|320.1|326.1|320.1|326.08|320.08|0
1645114040000|2022-02-17 16:07:20|326.11|320.11|326.07|320.07|326.11|320.11|326.07|320.07|0
1645114050000|2022-02-17 16:07:30|326.06|320.06|326.06|320.06|326.06|320.06|326.06|320.06|0
1645114060000|2022-02-17 16:07:40|326.04|320.04|326.18|320.18|326.19|320.19|326.04|320.04|0
1645114070000|2022-02-17 16:07:50|326.17|320.17|326.19|320.19|326.24|320.24|326.17|320.17|0
1645114080000|2022-02-17 16:08:00|326.2|320.2|326.22|320.22|326.22|320.22|326.2|320.2|0
1645114090000|2022-02-17 16:08:10|326.24|320.24|326.21|320.21|326.24|320.24|326.21|320.21|0
1645114100000|2022-02-17 16:08:20|326.22|320.22|326.14|320.14|326.26|320.26|326.14|320.14|0
1645114110000|2022-02-17 16:08:30|326.15|320.15|326.09|320.09|326.15|320.15|326.08|320.08|0
1645114120000|2022-02-17 16:08:40|326.16|320.16|326.16|320.16|326.16|320.16|326.15|320.15|0
1645114130000|2022-02-17 16:08:50|326.15|320.15|326.15|320.15|326.15|320.15|326.15|320.15|0
1645114140000|2022-02-17 16:09:00|326.14|320.14|326.14|320.14|326.14|320.14|326.14|320.14|0
1645114150000|2022-02-17 16:09:10|326.13|320.13|326.29|320.29|326.3|320.3|326.1|320.1|0
1645114160000|2022-02-17 16:09:20|326.27|320.27|326.31|320.31|326.31|320.31|326.25|320.25|0
1645114170000|2022-02-17 16:09:30|326.35|320.35|326.26|320.26|326.35|320.35|326.26|320.26|0
1645114180000|2022-02-17 16:09:40|326.2|320.2|326.25|320.25|326.25|320.25|326.19|320.19|0
1645114190000|2022-02-17 16:09:50|326.24|320.24|326.24|320.24|326.24|320.24|326.23|320.23|0
1645114200000|2022-02-17 16:10:00|326.28|320.28|326.28|320.28|326.28|320.28|326.28|320.28|0
1645114210000|2022-02-17 16:10:10|326.29|320.29|326.34|320.34|326.34|320.34|326.28|320.28|0
1645114220000|2022-02-17 16:10:20|326.39|320.39|326.43|320.43|326.44|320.44|326.39|320.39|0
1645114230000|2022-02-17 16:10:30|326.42|320.42|326.43|320.43|326.43|320.43|326.42|320.42|0
1645114240000|2022-02-17 16:10:40|326.44|320.44|326.42|320.42|326.51|320.51|326.42|320.42|0
1645114250000|2022-02-17 16:10:50|326.43|320.43|326.43|320.43|326.45|320.45|326.43|320.43|0
1645114260000|2022-02-17 16:11:00|326.45|320.45|326.46|320.46|326.49|320.49|326.44|320.44|0
1645114270000|2022-02-17 16:11:10|326.45|320.45|326.41|320.41|326.45|320.45|326.41|320.41|0
1645114280000|2022-02-17 16:11:20|326.42|320.42|326.37|320.37|326.42|320.42|326.37|320.37|0
1645114290000|2022-02-17 16:11:30|326.41|320.41|326.4|320.4|326.41|320.41|326.4|320.4|0
1645114300000|2022-02-17 16:11:40|326.42|320.42|326.41|320.41|326.42|320.42|326.41|320.41|0
1645114310000|2022-02-17 16:11:50|326.4|320.4|326.39|320.39|326.4|320.4|326.39|320.39|0
1645114320000|2022-02-17 16:12:00|326.33|320.33|326.33|320.33|326.33|320.33|326.32|320.32|0
1645114330000|2022-02-17 16:12:10|326.34|320.34|326.33|320.33|326.34|320.34|326.32|320.32|0
1645114340000|2022-02-17 16:12:20|326.43|320.43|326.45|320.45|326.45|320.45|326.43|320.43|0
1645114350000|2022-02-17 16:12:30|326.44|320.44|326.46|320.46|326.46|320.46|326.44|320.44|0
1645114360000|2022-02-17 16:12:40|326.47|320.47|326.43|320.43|326.47|320.47|326.42|320.42|0
1645114370000|2022-02-17 16:12:50|326.44|320.44|326.46|320.46|326.46|320.46|326.44|320.44|0
1645114380000|2022-02-17 16:13:00|326.51|320.51|326.52|320.52|326.52|320.52|326.51|320.51|0
1645114390000|2022-02-17 16:13:10|326.53|320.53|326.51|320.51|326.53|320.53|326.51|320.51|0
1645114400000|2022-02-17 16:13:20|326.52|320.52|326.54|320.54|326.54|320.54|326.52|320.52|0
1645114410000|2022-02-17 16:13:30|326.55|320.55|326.53|320.53|326.55|320.55|326.53|320.53|0
1645114420000|2022-02-17 16:13:40|326.54|320.54|326.54|320.54|326.55|320.55|326.54|320.54|0
1645114430000|2022-02-17 16:13:50|326.56|320.56|326.57|320.57|326.57|320.57|326.56|320.56|0
1645114440000|2022-02-17 16:14:00|326.56|320.56|326.55|320.55|326.59|320.59|326.54|320.54|0
1645114450000|2022-02-17 16:14:10|326.53|320.53|326.67|320.67|326.67|320.67|326.53|320.53|0
1645114460000|2022-02-17 16:14:20|326.69|320.69|326.72|320.72|326.72|320.72|326.69|320.69|0
1645114480000|2022-02-17 16:14:40|326.71|320.71|326.71|320.71|326.71|320.71|326.7|320.7|0
1645114490000|2022-02-17 16:14:50|326.7|320.7|326.7|320.7|326.71|320.71|326.7|320.7|0
1645114500000|2022-02-17 16:15:00|326.71|320.71|326.7|320.7|326.71|320.71|326.7|320.7|0
1645114510000|2022-02-17 16:15:10|326.69|320.69|326.71|320.71|326.71|320.71|326.69|320.69|0
1645114520000|2022-02-17 16:15:20|326.7|320.7|326.71|320.71|326.71|320.71|326.7|320.7|0
1645114530000|2022-02-17 16:15:30|326.67|320.67|326.66|320.66|326.67|320.67|326.66|320.66|0
1645114540000|2022-02-17 16:15:40|326.65|320.65|326.65|320.65|326.66|320.66|326.64|320.64|0
1645114550000|2022-02-17 16:15:50|326.64|320.64|326.6|320.6|326.64|320.64|326.59|320.59|0
1645114560000|2022-02-17 16:16:00|326.64|320.64|326.59|320.59|326.65|320.65|326.59|320.59|0
1645114570000|2022-02-17 16:16:10|326.6|320.6|326.6|320.6|326.71|320.71|326.59|320.59|0
1645114580000|2022-02-17 16:16:20|326.61|320.61|326.53|320.53|326.63|320.63|326.53|320.53|0
1645114590000|2022-02-17 16:16:30|326.52|320.52|326.51|320.51|326.52|320.52|326.51|320.51|0
1645114600000|2022-02-17 16:16:40|326.33|320.33|326.32|320.32|326.33|320.33|326.32|320.32|0
1645114610000|2022-02-17 16:16:50|326.26|320.26|326.26|320.26|326.26|320.26|326.26|320.26|0
1645114620000|2022-02-17 16:17:00|326.25|320.25|326.25|320.25|326.25|320.25|326.24|320.24|0
1645114640000|2022-02-17 16:17:20|326.24|320.24|326.28|320.28|326.28|320.28|326.24|320.24|0
1645114650000|2022-02-17 16:17:30|326.29|320.29|326.32|320.32|326.32|320.32|326.29|320.29|0
1645114660000|2022-02-17 16:17:40|326.37|320.37|326.36|320.36|326.37|320.37|326.31|320.31|0
1645114670000|2022-02-17 16:17:50|326.34|320.34|326.25|320.25|326.34|320.34|326.24|320.24|0
1645114680000|2022-02-17 16:18:00|326.24|320.24|326.27|320.27|326.28|320.28|326.24|320.24|0
1645114690000|2022-02-17 16:18:10|326.28|320.28|326.32|320.32|326.32|320.32|326.27|320.27|0
1645114700000|2022-02-17 16:18:20|326.38|320.38|326.39|320.39|326.39|320.39|326.37|320.37|0
1645114710000|2022-02-17 16:18:30|326.38|320.38|326.38|320.38|326.38|320.38|326.37|320.37|0
1645114720000|2022-02-17 16:18:40|326.37|320.37|326.34|320.34|326.38|320.38|326.34|320.34|0
1645114730000|2022-02-17 16:18:50|326.36|320.36|326.7|320.7|326.7|320.7|326.35|320.35|0
1645114740000|2022-02-17 16:19:00|326.69|320.69|326.89|320.89|326.89|320.89|326.69|320.69|0
1645114750000|2022-02-17 16:19:10|326.87|320.87|326.9|320.9|326.9|320.9|326.87|320.87|0
1645114760000|2022-02-17 16:19:20|326.89|320.89|326.89|320.89|326.89|320.89|326.89|320.89|0
1645114770000|2022-02-17 16:19:30|326.9|320.9|326.95|320.95|326.96|320.96|326.9|320.9|0
1645114780000|2022-02-17 16:19:40|326.97|320.97|327.03|321.03|327.03|321.03|326.97|320.97|0
1645114790000|2022-02-17 16:19:50|327.04|321.04|327.04|321.04|327.04|321.04|327.04|321.04|0
1645114800000|2022-02-17 16:20:00|327.06|321.06|327.06|321.06|327.06|321.06|327.05|321.05|0
1645114810000|2022-02-17 16:20:10|327.07|321.07|327.06|321.06|327.07|321.07|327.06|321.06|0
1645114820000|2022-02-17 16:20:20|327.07|321.07|327.04|321.04|327.08|321.08|327.04|321.04|0
1645114830000|2022-02-17 16:20:30|327.05|321.05|327.01|321.01|327.05|321.05|327.01|321.01|0
1645114840000|2022-02-17 16:20:40|327.02|321.02|326.97|320.97|327.02|321.02|326.97|320.97|0
1645114850000|2022-02-17 16:20:50|326.98|320.98|327.04|321.04|327.04|321.04|326.98|320.98|0
1645114860000|2022-02-17 16:21:00|327.05|321.05|327.05|321.05|327.05|321.05|327.04|321.04|0
1645114870000|2022-02-17 16:21:10|327.04|321.04|327.04|321.04|327.05|321.05|327.04|321.04|0
1645114880000|2022-02-17 16:21:20|327.05|321.05|327.05|321.05|327.07|321.07|327.05|321.05|0
1645114890000|2022-02-17 16:21:30|327.06|321.06|327.05|321.05|327.06|321.06|327.05|321.05|0
1645114900000|2022-02-17 16:21:40|327.04|321.04|326.91|320.91|327.04|321.04|326.91|320.91|0
1645114910000|2022-02-17 16:21:50|326.97|320.97|326.9|320.9|326.98|320.98|326.9|320.9|0
1645114920000|2022-02-17 16:22:00|326.91|320.91|326.88|320.88|326.94|320.94|326.88|320.88|0
1645114940000|2022-02-17 16:22:20|326.89|320.89|326.72|320.72|326.89|320.89|326.72|320.72|0
1645114950000|2022-02-17 16:22:30|326.73|320.73|326.75|320.75|326.75|320.75|326.72|320.72|0
1645114960000|2022-02-17 16:22:40|326.74|320.74|326.74|320.74|326.75|320.75|326.74|320.74|0
1645114970000|2022-02-17 16:22:50|326.73|320.73|326.74|320.74|326.74|320.74|326.73|320.73|0
1645114980000|2022-02-17 16:23:00|326.75|320.75|326.75|320.75|326.75|320.75|326.75|320.75|0
1645114990000|2022-02-17 16:23:10|326.74|320.74|326.78|320.78|326.78|320.78|326.74|320.74|0
1645115000000|2022-02-17 16:23:20|326.77|320.77|326.77|320.77|326.78|320.78|326.77|320.77|0
1645115010000|2022-02-17 16:23:30|326.78|320.78|326.73|320.73|326.78|320.78|326.72|320.72|0
1645115020000|2022-02-17 16:23:40|326.69|320.69|326.65|320.65|326.69|320.69|326.65|320.65|0
1645115030000|2022-02-17 16:23:50|326.66|320.66|326.58|320.58|326.66|320.66|326.58|320.58|0
1645115040000|2022-02-17 16:24:00|326.59|320.59|326.55|320.55|326.59|320.59|326.55|320.55|0
1645115050000|2022-02-17 16:24:10|326.57|320.57|326.58|320.58|326.58|320.58|326.57|320.57|0
1645115060000|2022-02-17 16:24:20|326.59|320.59|326.59|320.59|326.59|320.59|326.59|320.59|0
1645115070000|2022-02-17 16:24:30|326.57|320.57|326.57|320.57|326.58|320.58|326.56|320.56|0
1645115080000|2022-02-17 16:24:40|326.56|320.56|326.57|320.57|326.57|320.57|326.56|320.56|0
1645115090000|2022-02-17 16:24:50|326.58|320.58|326.58|320.58|326.58|320.58|326.58|320.58|0
1645115100000|2022-02-17 16:25:00|326.59|320.59|326.6|320.6|326.6|320.6|326.59|320.59|0
1645115110000|2022-02-17 16:25:10|326.59|320.59|326.6|320.6|326.6|320.6|326.59|320.59|0
1645115120000|2022-02-17 16:25:20|326.58|320.58|326.59|320.59|326.59|320.59|326.58|320.58|0
1645115130000|2022-02-17 16:25:30|326.58|320.58|326.56|320.56|326.58|320.58|326.56|320.56|0
1645115140000|2022-02-17 16:25:40|326.57|320.57|326.78|320.78|326.78|320.78|326.57|320.57|0
1645115150000|2022-02-17 16:25:50|326.79|320.79|326.81|320.81|326.82|320.82|326.79|320.79|0
1645115160000|2022-02-17 16:26:00|326.82|320.82|326.82|320.82|326.84|320.84|326.81|320.81|0
1645115170000|2022-02-17 16:26:10|326.83|320.83|326.83|320.83|326.83|320.83|326.82|320.82|0
1645115180000|2022-02-17 16:26:20|326.82|320.82|326.75|320.75|326.83|320.83|326.75|320.75|0
1645115190000|2022-02-17 16:26:30|326.74|320.74|326.73|320.73|326.75|320.75|326.72|320.72|0
1645115200000|2022-02-17 16:26:40|326.81|320.81|326.98|320.98|326.99|320.99|326.8|320.8|0
1645115210000|2022-02-17 16:26:50|326.99|320.99|326.99|320.99|327|321|326.99|320.99|0
1645115220000|2022-02-17 16:27:00|326.98|320.98|326.88|320.88|326.98|320.98|326.88|320.88|0
1645115230000|2022-02-17 16:27:10|326.89|320.89|326.91|320.91|326.91|320.91|326.89|320.89|0
1645115240000|2022-02-17 16:27:20|326.92|320.92|327|321|327|321|326.92|320.92|0
1645115250000|2022-02-17 16:27:30|326.99|320.99|326.98|320.98|327|321|326.98|320.98|0
1645115260000|2022-02-17 16:27:40|326.99|320.99|326.99|320.99|326.99|320.99|326.98|320.98|0
1645115270000|2022-02-17 16:27:50|326.98|320.98|327.01|321.01|327.01|321.01|326.98|320.98|0
1645115280000|2022-02-17 16:28:00|327|321|327|321|327.01|321.01|327|321|0
1645115290000|2022-02-17 16:28:10|327.23|321.23|327.24|321.24|327.24|321.24|327.23|321.23|0
1645115300000|2022-02-17 16:28:20|327.25|321.25|327.25|321.25|327.25|321.25|327.25|321.25|0
1645115310000|2022-02-17 16:28:30|327.26|321.26|327.26|321.26|327.26|321.26|327.26|321.26|0
1645115320000|2022-02-17 16:28:40|327.24|321.24|327.24|321.24|327.24|321.24|327.24|321.24|0
1645115330000|2022-02-17 16:28:50|327.23|321.23|327.28|321.28|327.28|321.28|327.23|321.23|0
1645115340000|2022-02-17 16:29:00|327.27|321.27|327.28|321.28|327.28|321.28|327.27|321.27|0
1645115350000|2022-02-17 16:29:10|327.27|321.27|327.28|321.28|327.3|321.3|327.27|321.27|0
1645115360000|2022-02-17 16:29:20|327.27|321.27|327.27|321.27|327.28|321.28|327.27|321.27|0
1645115370000|2022-02-17 16:29:30|327.25|321.25|327.32|321.32|327.34|321.34|327.25|321.25|0
1645115380000|2022-02-17 16:29:40|327.33|321.33|327.34|321.34|327.34|321.34|327.33|321.33|0
1645115390000|2022-02-17 16:29:50|327.35|321.35|327.37|321.37|327.37|321.37|327.35|321.35|0
1645115400000|2022-02-17 16:30:00|327.36|321.36|327.35|321.35|327.36|321.36|327.34|321.34|0
1645115410000|2022-02-17 16:30:10|327.36|321.36|327.35|321.35|327.36|321.36|327.35|321.35|0
1645115420000|2022-02-17 16:30:20|327.36|321.36|327.35|321.35|327.36|321.36|327.35|321.35|0
1645115430000|2022-02-17 16:30:30|327.34|321.34|327.42|321.42|327.42|321.42|327.34|321.34|0
1645115440000|2022-02-17 16:30:40|327.41|321.41|327.41|321.41|327.41|321.41|327.41|321.41|0
1645115460000|2022-02-17 16:31:00|327.42|321.42|327.47|321.47|327.48|321.48|327.42|321.42|0
1645115470000|2022-02-17 16:31:10|327.48|321.48|327.55|321.55|327.55|321.55|327.48|321.48|0
1645115480000|2022-02-17 16:31:20|327.54|321.54|327.54|321.54|327.54|321.54|327.54|321.54|0
1645115490000|2022-02-17 16:31:30|327.56|321.56|327.56|321.56|327.56|321.56|327.56|321.56|0
1645115500000|2022-02-17 16:31:40|327.63|321.63|327.62|321.62|327.63|321.63|327.62|321.62|0
1645115510000|2022-02-17 16:31:50|327.61|321.61|327.6|321.6|327.63|321.63|327.6|321.6|0
1645115530000|2022-02-17 16:32:10|327.61|321.61|327.61|321.61|327.61|321.61|327.6|321.6|0
1645115540000|2022-02-17 16:32:20|327.59|321.59|327.63|321.63|327.63|321.63|327.59|321.59|0
1645115550000|2022-02-17 16:32:30|327.62|321.62|327.6|321.6|327.62|321.62|327.59|321.59|0
1645115560000|2022-02-17 16:32:40|327.65|321.65|327.65|321.65|327.65|321.65|327.65|321.65|0
1645115570000|2022-02-17 16:32:50|327.64|321.64|327.65|321.65|327.65|321.65|327.63|321.63|0
1645115580000|2022-02-17 16:33:00|327.55|321.55|327.55|321.55|327.55|321.55|327.55|321.55|0
1645115590000|2022-02-17 16:33:10|327.57|321.57|327.55|321.55|327.58|321.58|327.54|321.54|0
1645115600000|2022-02-17 16:33:20|327.51|321.51|327.51|321.51|327.51|321.51|327.5|321.5|0
1645115610000|2022-02-17 16:33:30|327.52|321.52|327.48|321.48|327.52|321.52|327.47|321.47|0
1645115620000|2022-02-17 16:33:40|327.47|321.47|327.27|321.27|327.47|321.47|327.27|321.27|0
1645115630000|2022-02-17 16:33:50|327.26|321.26|327.26|321.26|327.27|321.27|327.26|321.26|0
1645115640000|2022-02-17 16:34:00|327.29|321.29|327.28|321.28|327.31|321.31|327.28|321.28|0
1645115650000|2022-02-17 16:34:10|327.3|321.3|327.3|321.3|327.3|321.3|327.3|321.3|0
1645115660000|2022-02-17 16:34:20|327.31|321.31|327.31|321.31|327.31|321.31|327.31|321.31|0
1645115670000|2022-02-17 16:34:30|327.3|321.3|327.18|321.18|327.3|321.3|327.15|321.15|0
1645115680000|2022-02-17 16:34:40|327.17|321.17|327.17|321.17|327.17|321.17|327.17|321.17|0
1645115690000|2022-02-17 16:34:50|327.18|321.18|327.16|321.16|327.18|321.18|327.14|321.14|0
1645115700000|2022-02-17 16:35:00|327.15|321.15|327.24|321.24|327.24|321.24|327.14|321.14|0
1645115710000|2022-02-17 16:35:10|327.21|321.21|327.12|321.12|327.21|321.21|327.12|321.12|0
1645115720000|2022-02-17 16:35:20|327.28|321.28|327.22|321.22|327.28|321.28|327.22|321.22|0
1645115730000|2022-02-17 16:35:30|327.31|321.31|327.36|321.36|327.36|321.36|327.31|321.31|0
1645115740000|2022-02-17 16:35:40|327.38|321.38|327.38|321.38|327.38|321.38|327.38|321.38|0
1645115750000|2022-02-17 16:35:50|327.39|321.39|327.38|321.38|327.39|321.39|327.37|321.37|0
1645115760000|2022-02-17 16:36:00|327.39|321.39|327.43|321.43|327.43|321.43|327.39|321.39|0
1645115770000|2022-02-17 16:36:10|327.42|321.42|327.41|321.41|327.42|321.42|327.41|321.41|0
1645115780000|2022-02-17 16:36:20|327.37|321.37|327.34|321.34|327.37|321.37|327.34|321.34|0
1645115790000|2022-02-17 16:36:30|327.33|321.33|327.34|321.34|327.34|321.34|327.33|321.33|0
1645115800000|2022-02-17 16:36:40|327.33|321.33|327.51|321.51|327.51|321.51|327.32|321.32|0
1645115810000|2022-02-17 16:36:50|327.49|321.49|327.55|321.55|327.55|321.55|327.49|321.49|0
1645115820000|2022-02-17 16:37:00|327.54|321.54|327.54|321.54|327.55|321.55|327.54|321.54|0
1645115830000|2022-02-17 16:37:10|327.55|321.55|327.54|321.54|327.55|321.55|327.54|321.54|0
1645115840000|2022-02-17 16:37:20|327.53|321.53|327.48|321.48|327.53|321.53|327.47|321.47|0
1645115850000|2022-02-17 16:37:30|327.47|321.47|327.39|321.39|327.47|321.47|327.39|321.39|0
1645115860000|2022-02-17 16:37:40|327.36|321.36|327.35|321.35|327.36|321.36|327.35|321.35|0
1645115870000|2022-02-17 16:37:50|327.33|321.33|327.26|321.26|327.33|321.33|327.26|321.26|0
1645115880000|2022-02-17 16:38:00|327.24|321.24|327.22|321.22|327.24|321.24|327.22|321.22|0
1645115900000|2022-02-17 16:38:20|327.31|321.31|327.15|321.15|327.32|321.32|327.15|321.15|0
1645115910000|2022-02-17 16:38:30|327.2|321.2|327.21|321.21|327.21|321.21|327.2|321.2|0
1645115920000|2022-02-17 16:38:40|327.27|321.27|327.27|321.27|327.27|321.27|327.27|321.27|0
1645115930000|2022-02-17 16:38:50|327.35|321.35|327.35|321.35|327.35|321.35|327.35|321.35|0
1645115940000|2022-02-17 16:39:00|327.34|321.34|327.34|321.34|327.35|321.35|327.33|321.33|0
1645115950000|2022-02-17 16:39:10|327.31|321.31|327.26|321.26|327.31|321.31|327.26|321.26|0
1645115960000|2022-02-17 16:39:20|327.31|321.31|327.34|321.34|327.34|321.34|327.31|321.31|0
1645115970000|2022-02-17 16:39:30|327.33|321.33|327.34|321.34|327.34|321.34|327.33|321.33|0
1645115990000|2022-02-17 16:39:50|327.35|321.35|327.34|321.34|327.35|321.35|327.34|321.34|0
1645116000000|2022-02-17 16:40:00|327.35|321.35|327.33|321.33|327.35|321.35|327.33|321.33|0
1645116010000|2022-02-17 16:40:10|327.25|321.25|327.26|321.26|327.26|321.26|327.24|321.24|0
1645116030000|2022-02-17 16:40:30|327.27|321.27|327.26|321.26|327.27|321.27|327.26|321.26|0
1645116040000|2022-02-17 16:40:40|327.25|321.25|327.16|321.16|327.25|321.25|327.16|321.16|0
1645116050000|2022-02-17 16:40:50|327.12|321.12|327.1|321.1|327.12|321.12|327.09|321.09|0
1645116060000|2022-02-17 16:41:00|327.07|321.07|327.05|321.05|327.07|321.07|327.04|321.04|0
1645116070000|2022-02-17 16:41:10|327.04|321.04|326.92|320.92|327.04|321.04|326.92|320.92|0
1645116080000|2022-02-17 16:41:20|326.93|320.93|326.93|320.93|326.93|320.93|326.93|320.93|0
1645116090000|2022-02-17 16:41:30|326.94|320.94|326.94|320.94|326.95|320.95|326.94|320.94|0
1645116100000|2022-02-17 16:41:40|326.97|320.97|326.97|320.97|326.99|320.99|326.97|320.97|0
1645116110000|2022-02-17 16:41:50|326.96|320.96|327.02|321.02|327.04|321.04|326.96|320.96|0
1645116120000|2022-02-17 16:42:00|327.05|321.05|327.1|321.1|327.1|321.1|327.05|321.05|0
1645116130000|2022-02-17 16:42:10|327.07|321.07|327.07|321.07|327.07|321.07|327.07|321.07|0
1645116140000|2022-02-17 16:42:20|327.09|321.09|327.09|321.09|327.09|321.09|327.09|321.09|0
1645116150000|2022-02-17 16:42:30|327.1|321.1|327.09|321.09|327.1|321.1|327.08|321.08|0
1645116160000|2022-02-17 16:42:40|327.1|321.1|327.11|321.11|327.11|321.11|327.1|321.1|0
1645116170000|2022-02-17 16:42:50|327.12|321.12|327.12|321.12|327.12|321.12|327.12|321.12|0
1645116180000|2022-02-17 16:43:00|327.24|321.24|327.25|321.25|327.26|321.26|327.24|321.24|0
1645116190000|2022-02-17 16:43:10|327.3|321.3|327.3|321.3|327.3|321.3|327.3|321.3|0
1645116200000|2022-02-17 16:43:20|327.31|321.31|327.33|321.33|327.33|321.33|327.31|321.31|0
1645116210000|2022-02-17 16:43:30|327.34|321.34|327.34|321.34|327.34|321.34|327.34|321.34|0
1645116220000|2022-02-17 16:43:40|327.39|321.39|327.39|321.39|327.39|321.39|327.39|321.39|0
1645116230000|2022-02-17 16:43:50|327.4|321.4|327.4|321.4|327.4|321.4|327.4|321.4|0
1645116240000|2022-02-17 16:44:00|327.41|321.41|327.41|321.41|327.41|321.41|327.41|321.41|0
1645116250000|2022-02-17 16:44:10|327.4|321.4|327.4|321.4|327.4|321.4|327.4|321.4|0
1645116260000|2022-02-17 16:44:20|327.42|321.42|327.34|321.34|327.42|321.42|327.34|321.34|0
1645116270000|2022-02-17 16:44:30|327.33|321.33|327.52|321.52|327.52|321.52|327.33|321.33|0
1645116280000|2022-02-17 16:44:40|327.51|321.51|327.51|321.51|327.51|321.51|327.51|321.51|0
1645116290000|2022-02-17 16:44:50|327.5|321.5|327.43|321.43|327.5|321.5|327.43|321.43|0
1645116300000|2022-02-17 16:45:00|327.42|321.42|327.3|321.3|327.42|321.42|327.3|321.3|0
1645116310000|2022-02-17 16:45:10|327.32|321.32|327.45|321.45|327.45|321.45|327.32|321.32|0
1645116320000|2022-02-17 16:45:20|327.44|321.44|327.44|321.44|327.44|321.44|327.44|321.44|0
1645116330000|2022-02-17 16:45:30|327.43|321.43|327.38|321.38|327.43|321.43|327.37|321.37|0
1645116340000|2022-02-17 16:45:40|327.37|321.37|327.38|321.38|327.38|321.38|327.37|321.37|0
1645116350000|2022-02-17 16:45:50|327.39|321.39|327.39|321.39|327.39|321.39|327.38|321.38|0
1645116360000|2022-02-17 16:46:00|327.4|321.4|327.26|321.26|327.4|321.4|327.26|321.26|0
1645116380000|2022-02-17 16:46:20|327.27|321.27|327.53|321.53|327.57|321.57|327.27|321.27|0
1645116390000|2022-02-17 16:46:30|327.54|321.54|327.54|321.54|327.54|321.54|327.54|321.54|0
1645116400000|2022-02-17 16:46:40|327.53|321.53|327.53|321.53|327.53|321.53|327.53|321.53|0
1645116410000|2022-02-17 16:46:50|327.58|321.58|327.58|321.58|327.58|321.58|327.58|321.58|0
1645116420000|2022-02-17 16:47:00|327.57|321.57|327.56|321.56|327.57|321.57|327.56|321.56|0
1645116430000|2022-02-17 16:47:10|327.53|321.53|327.52|321.52|327.53|321.53|327.51|321.51|0
1645116450000|2022-02-17 16:47:30|327.51|321.51|327.52|321.52|327.52|321.52|327.51|321.51|0
1645116460000|2022-02-17 16:47:40|327.51|321.51|327.51|321.51|327.51|321.51|327.5|321.5|0
1645116470000|2022-02-17 16:47:50|327.5|321.5|327.48|321.48|327.5|321.5|327.47|321.47|0
1645116490000|2022-02-17 16:48:10|327.47|321.47|327.42|321.42|327.48|321.48|327.42|321.42|0
1645116500000|2022-02-17 16:48:20|327.38|321.38|327.34|321.34|327.38|321.38|327.34|321.34|0
1645116510000|2022-02-17 16:48:30|327.31|321.31|327.31|321.31|327.31|321.31|327.3|321.3|0
1645116520000|2022-02-17 16:48:40|327.3|321.3|327.33|321.33|327.33|321.33|327.3|321.3|0
1645116530000|2022-02-17 16:48:50|327.34|321.34|327.36|321.36|327.36|321.36|327.34|321.34|0
1645116540000|2022-02-17 16:49:00|327.37|321.37|327.37|321.37|327.37|321.37|327.36|321.36|0
1645116550000|2022-02-17 16:49:10|327.38|321.38|327.48|321.48|327.48|321.48|327.38|321.38|0
1645116560000|2022-02-17 16:49:20|327.47|321.47|327.53|321.53|327.54|321.54|327.46|321.46|0
1645116570000|2022-02-17 16:49:30|327.54|321.54|327.55|321.55|327.55|321.55|327.54|321.54|0
1645116580000|2022-02-17 16:49:40|327.61|321.61|327.63|321.63|327.65|321.65|327.61|321.61|0
1645116590000|2022-02-17 16:49:50|327.64|321.64|327.73|321.73|327.73|321.73|327.64|321.64|0
1645116600000|2022-02-17 16:50:00|327.75|321.75|327.75|321.75|327.75|321.75|327.72|321.72|0
1645116610000|2022-02-17 16:50:10|327.74|321.74|327.74|321.74|327.74|321.74|327.73|321.73|0
1645116620000|2022-02-17 16:50:20|327.73|321.73|327.79|321.79|327.79|321.79|327.71|321.71|0
1645116630000|2022-02-17 16:50:30|327.81|321.81|327.8|321.8|327.82|321.82|327.8|321.8|0
1645116640000|2022-02-17 16:50:40|327.83|321.83|327.82|321.82|327.83|321.83|327.82|321.82|0
1645116650000|2022-02-17 16:50:50|327.83|321.83|327.83|321.83|327.83|321.83|327.83|321.83|0
1645116660000|2022-02-17 16:51:00|327.84|321.84|327.83|321.83|327.84|321.84|327.83|321.83|0
1645116670000|2022-02-17 16:51:10|327.82|321.82|327.94|321.94|327.94|321.94|327.79|321.79|0
1645116680000|2022-02-17 16:51:20|327.93|321.93|327.92|321.92|327.93|321.93|327.91|321.91|0
1645116700000|2022-02-17 16:51:40|327.87|321.87|327.81|321.81|327.87|321.87|327.8|321.8|0
1645116720000|2022-02-17 16:52:00|327.82|321.82|327.83|321.83|327.83|321.83|327.76|321.76|0
1645116730000|2022-02-17 16:52:10|327.87|321.87|327.86|321.86|327.87|321.87|327.86|321.86|0
1645116740000|2022-02-17 16:52:20|327.85|321.85|327.73|321.73|327.86|321.86|327.69|321.69|0
1645116750000|2022-02-17 16:52:30|327.78|321.78|327.82|321.82|327.82|321.82|327.78|321.78|0
1645116760000|2022-02-17 16:52:40|327.83|321.83|327.75|321.75|327.83|321.83|327.74|321.74|0
1645116770000|2022-02-17 16:52:50|327.76|321.76|327.76|321.76|327.77|321.77|327.76|321.76|0
1645116780000|2022-02-17 16:53:00|327.77|321.77|327.74|321.74|327.77|321.77|327.74|321.74|0
1645116790000|2022-02-17 16:53:10|327.75|321.75|327.75|321.75|327.75|321.75|327.75|321.75|0
1645116810000|2022-02-17 16:53:30|327.79|321.79|327.65|321.65|327.8|321.8|327.65|321.65|0
1645116820000|2022-02-17 16:53:40|327.64|321.64|327.62|321.62|327.64|321.64|327.62|321.62|0
1645116830000|2022-02-17 16:53:50|327.58|321.58|327.55|321.55|327.59|321.59|327.55|321.55|0
1645116840000|2022-02-17 16:54:00|327.52|321.52|327.5|321.5|327.52|321.52|327.5|321.5|0
1645116850000|2022-02-17 16:54:10|327.51|321.51|327.35|321.35|327.51|321.51|327.35|321.35|0
1645116870000|2022-02-17 16:54:30|327.34|321.34|327.29|321.29|327.34|321.34|327.29|321.29|0
1645116880000|2022-02-17 16:54:40|327.3|321.3|327.19|321.19|327.3|321.3|327.19|321.19|0
1645116890000|2022-02-17 16:54:50|327.2|321.2|327.17|321.17|327.2|321.2|327.17|321.17|0
1645116900000|2022-02-17 16:55:00|327.15|321.15|327.12|321.12|327.15|321.15|327.11|321.11|0
1645116910000|2022-02-17 16:55:10|327.08|321.08|327.08|321.08|327.11|321.11|327.08|321.08|0
1645116920000|2022-02-17 16:55:20|327.09|321.09|327.14|321.14|327.19|321.19|327.09|321.09|0
1645116930000|2022-02-17 16:55:30|327.16|321.16|327.17|321.17|327.18|321.18|327.16|321.16|0
1645116940000|2022-02-17 16:55:40|327.18|321.18|327.34|321.34|327.35|321.35|327.15|321.15|0
1645116950000|2022-02-17 16:55:50|327.3|321.3|327.22|321.22|327.3|321.3|327.21|321.21|0
1645116960000|2022-02-17 16:56:00|327.23|321.23|327.3|321.3|327.3|321.3|327.23|321.23|0
1645116970000|2022-02-17 16:56:10|327.29|321.29|327.37|321.37|327.38|321.38|327.27|321.27|0
1645116980000|2022-02-17 16:56:20|327.31|321.31|327.26|321.26|327.31|321.31|327.26|321.26|0
1645116990000|2022-02-17 16:56:30|327.25|321.25|327.25|321.25|327.25|321.25|327.23|321.23|0
1645117000000|2022-02-17 16:56:40|327.24|321.24|327.24|321.24|327.24|321.24|327.24|321.24|0
1645117010000|2022-02-17 16:56:50|327.26|321.26|327.23|321.23|327.26|321.26|327.23|321.23|0
1645117020000|2022-02-17 16:57:00|327.22|321.22|327.23|321.23|327.23|321.23|327.22|321.22|0
1645117030000|2022-02-17 16:57:10|327.22|321.22|327.22|321.22|327.23|321.23|327.21|321.21|0
1645117040000|2022-02-17 16:57:20|327.21|321.21|327.19|321.19|327.21|321.21|327.19|321.19|0
1645117050000|2022-02-17 16:57:30|327.16|321.16|327.02|321.02|327.18|321.18|327.02|321.02|0
1645117060000|2022-02-17 16:57:40|327.01|321.01|327|321|327.01|321.01|326.99|320.99|0
1645117070000|2022-02-17 16:57:50|327.07|321.07|327.08|321.08|327.09|321.09|327.06|321.06|0
1645117080000|2022-02-17 16:58:00|327.07|321.07|327.04|321.04|327.07|321.07|327.04|321.04|0
1645117090000|2022-02-17 16:58:10|327.05|321.05|327.01|321.01|327.06|321.06|327|321|0
1645117100000|2022-02-17 16:58:20|327|321|326.9|320.9|327|321|326.89|320.89|0
1645117110000|2022-02-17 16:58:30|326.89|320.89|326.87|320.87|326.89|320.89|326.87|320.87|0
1645117120000|2022-02-17 16:58:40|326.88|320.88|326.92|320.92|326.92|320.92|326.88|320.88|0
1645117130000|2022-02-17 16:58:50|326.93|320.93|326.99|320.99|326.99|320.99|326.92|320.92|0
1645117140000|2022-02-17 16:59:00|326.98|320.98|326.86|320.86|326.99|320.99|326.86|320.86|0
1645117150000|2022-02-17 16:59:10|326.87|320.87|326.57|320.57|326.87|320.87|326.57|320.57|0
1645117160000|2022-02-17 16:59:20|326.59|320.59|326.6|320.6|326.6|320.6|326.58|320.58|0
1645117170000|2022-02-17 16:59:30|326.59|320.59|326.51|320.51|326.59|320.59|326.51|320.51|0
1645117180000|2022-02-17 16:59:40|326.52|320.52|326.44|320.44|326.52|320.52|326.44|320.44|0
1645117190000|2022-02-17 16:59:50|326.45|320.45|326.7|320.7|326.7|320.7|326.44|320.44|0
1645117200000|2022-02-17 17:00:00|326.71|320.71|326.83|320.83|326.83|320.83|326.71|320.71|0
1645117210000|2022-02-17 17:00:10|326.8|320.8|326.81|320.81|326.81|320.81|326.8|320.8|0
1645117220000|2022-02-17 17:00:20|326.8|320.8|326.81|320.81|326.81|320.81|326.8|320.8|0
1645117230000|2022-02-17 17:00:30|326.78|320.78|326.78|320.78|326.78|320.78|326.78|320.78|0
1645117240000|2022-02-17 17:00:40|326.77|320.77|326.77|320.77|326.78|320.78|326.77|320.77|0
1645117250000|2022-02-17 17:00:50|326.8|320.8|326.79|320.79|326.8|320.8|326.78|320.78|0
1645117260000|2022-02-17 17:01:00|326.8|320.8|326.8|320.8|326.81|320.81|326.8|320.8|0
1645117280000|2022-02-17 17:01:20|326.81|320.81|326.81|320.81|326.81|320.81|326.81|320.81|0
1645117290000|2022-02-17 17:01:30|326.8|320.8|326.79|320.79|326.8|320.8|326.79|320.79|0
1645117300000|2022-02-17 17:01:40|326.8|320.8|326.81|320.81|326.81|320.81|326.8|320.8|0
1645117310000|2022-02-17 17:01:50|326.8|320.8|326.81|320.81|326.81|320.81|326.8|320.8|0
1645117320000|2022-02-17 17:02:00|326.8|320.8|326.84|320.84|326.84|320.84|326.8|320.8|0
1645117330000|2022-02-17 17:02:10|326.85|320.85|326.82|320.82|326.85|320.85|326.81|320.81|0
1645117340000|2022-02-17 17:02:20|326.83|320.83|326.85|320.85|326.85|320.85|326.83|320.83|0
1645117350000|2022-02-17 17:02:30|326.84|320.84|326.86|320.86|326.86|320.86|326.84|320.84|0
1645117360000|2022-02-17 17:02:40|326.85|320.85|326.85|320.85|326.85|320.85|326.85|320.85|0
1645117370000|2022-02-17 17:02:50|326.81|320.81|326.82|320.82|326.83|320.83|326.81|320.81|0
1645117380000|2022-02-17 17:03:00|326.86|320.86|326.86|320.86|326.86|320.86|326.86|320.86|0
1645117390000|2022-02-17 17:03:10|326.87|320.87|326.87|320.87|326.87|320.87|326.86|320.86|0
1645117400000|2022-02-17 17:03:20|326.9|320.9|326.9|320.9|326.9|320.9|326.9|320.9|0
1645117410000|2022-02-17 17:03:30|326.91|320.91|326.75|320.75|326.93|320.93|326.75|320.75|0
1645117420000|2022-02-17 17:03:40|326.76|320.76|326.7|320.7|326.76|320.76|326.7|320.7|0
1645117430000|2022-02-17 17:03:50|326.69|320.69|326.68|320.68|326.69|320.69|326.68|320.68|0
1645117440000|2022-02-17 17:04:00|326.69|320.69|326.68|320.68|326.69|320.69|326.68|320.68|0
1645117450000|2022-02-17 17:04:10|326.69|320.69|326.67|320.67|326.69|320.69|326.67|320.67|0
1645117460000|2022-02-17 17:04:20|326.68|320.68|326.74|320.74|326.74|320.74|326.65|320.65|0
1645117470000|2022-02-17 17:04:30|326.75|320.75|326.76|320.76|326.76|320.76|326.75|320.75|0
1645117480000|2022-02-17 17:04:40|326.75|320.75|326.76|320.76|326.76|320.76|326.75|320.75|0
1645117490000|2022-02-17 17:04:50|326.75|320.75|326.76|320.76|326.76|320.76|326.75|320.75|0
1645117500000|2022-02-17 17:05:00|326.75|320.75|326.75|320.75|326.75|320.75|326.75|320.75|0
1645117510000|2022-02-17 17:05:10|326.76|320.76|326.75|320.75|326.76|320.76|326.75|320.75|0
1645117520000|2022-02-17 17:05:20|326.76|320.76|326.76|320.76|326.76|320.76|326.76|320.76|0
1645117530000|2022-02-17 17:05:30|326.75|320.75|326.75|320.75|326.75|320.75|326.75|320.75|0
1645117540000|2022-02-17 17:05:40|326.76|320.76|326.76|320.76|326.76|320.76|326.76|320.76|0
1645117550000|2022-02-17 17:05:50|326.77|320.77|326.76|320.76|326.77|320.77|326.76|320.76|0
1645117560000|2022-02-17 17:06:00|326.78|320.78|326.78|320.78|326.78|320.78|326.77|320.77|0
1645117570000|2022-02-17 17:06:10|326.79|320.79|326.87|320.87|326.88|320.88|326.79|320.79|0
1645117580000|2022-02-17 17:06:20|326.88|320.88|326.88|320.88|326.88|320.88|326.88|320.88|0
1645117590000|2022-02-17 17:06:30|326.82|320.82|326.81|320.81|326.82|320.82|326.8|320.8|0
1645117600000|2022-02-17 17:06:40|326.8|320.8|326.71|320.71|326.8|320.8|326.71|320.71|0
1645117610000|2022-02-17 17:06:50|326.72|320.72|326.66|320.66|326.72|320.72|326.66|320.66|0
1645117620000|2022-02-17 17:07:00|326.61|320.61|326.52|320.52|326.61|320.61|326.51|320.51|0
1645117630000|2022-02-17 17:07:10|326.54|320.54|326.53|320.53|326.54|320.54|326.53|320.53|0
1645117640000|2022-02-17 17:07:20|326.54|320.54|326.55|320.55|326.55|320.55|326.54|320.54|0
1645117650000|2022-02-17 17:07:30|326.54|320.54|326.54|320.54|326.54|320.54|326.54|320.54|0
1645117660000|2022-02-17 17:07:40|326.47|320.47|326.47|320.47|326.47|320.47|326.47|320.47|0
1645117670000|2022-02-17 17:07:50|326.46|320.46|326.44|320.44|326.46|320.46|326.44|320.44|0
1645117680000|2022-02-17 17:08:00|326.45|320.45|326.53|320.53|326.53|320.53|326.44|320.44|0
1645117690000|2022-02-17 17:08:10|326.5|320.5|326.47|320.47|326.51|320.51|326.47|320.47|0
1645117700000|2022-02-17 17:08:20|326.48|320.48|326.4|320.4|326.48|320.48|326.4|320.4|0
1645117710000|2022-02-17 17:08:30|326.39|320.39|326.38|320.38|326.39|320.39|326.38|320.38|0
1645117720000|2022-02-17 17:08:40|326.39|320.39|326.38|320.38|326.39|320.39|326.38|320.38|0
1645117730000|2022-02-17 17:08:50|326.36|320.36|326.32|320.32|326.36|320.36|326.31|320.31|0
1645117740000|2022-02-17 17:09:00|326.3|320.3|326.26|320.26|326.3|320.3|326.26|320.26|0
1645117750000|2022-02-17 17:09:10|326.27|320.27|326.24|320.24|326.27|320.27|326.24|320.24|0
1645117760000|2022-02-17 17:09:20|326.22|320.22|326.27|320.27|326.27|320.27|326.22|320.22|0
1645117770000|2022-02-17 17:09:30|326.13|320.13|326.13|320.13|326.13|320.13|326.13|320.13|0
1645117780000|2022-02-17 17:09:40|326.17|320.17|326.15|320.15|326.18|320.18|326.15|320.15|0
1645117790000|2022-02-17 17:09:50|326.14|320.14|326.14|320.14|326.14|320.14|326.14|320.14|0
1645117800000|2022-02-17 17:10:00|326.15|320.15|326.11|320.11|326.15|320.15|326.11|320.11|0
1645117810000|2022-02-17 17:10:10|326.12|320.12|326.12|320.12|326.12|320.12|326.12|320.12|0
1645117820000|2022-02-17 17:10:20|326.09|320.09|326.04|320.04|326.09|320.09|326.03|320.03|0
1645117830000|2022-02-17 17:10:30|326.06|320.06|326.03|320.03|326.07|320.07|326.03|320.03|0
1645117840000|2022-02-17 17:10:40|326.05|320.05|326|320|326.05|320.05|326|320|0
1645117850000|2022-02-17 17:10:50|326.03|320.03|326.03|320.03|326.03|320.03|326.02|320.02|0
1645117860000|2022-02-17 17:11:00|326.04|320.04|325.76|319.76|326.04|320.04|325.76|319.76|0
1645117870000|2022-02-17 17:11:10|325.77|319.77|325.76|319.76|325.77|319.77|325.76|319.76|0
1645117880000|2022-02-17 17:11:20|325.75|319.75|325.75|319.75|325.76|319.76|325.75|319.75|0
1645117890000|2022-02-17 17:11:30|325.74|319.74|325.69|319.69|325.75|319.75|325.69|319.69|0
1645117900000|2022-02-17 17:11:40|325.7|319.7|325.7|319.7|325.7|319.7|325.69|319.69|0
1645117910000|2022-02-17 17:11:50|325.71|319.71|325.67|319.67|325.71|319.71|325.67|319.67|0
1645117930000|2022-02-17 17:12:10|325.57|319.57|325.58|319.58|325.58|319.58|325.57|319.57|0
1645117940000|2022-02-17 17:12:20|325.55|319.55|325.52|319.52|325.55|319.55|325.52|319.52|0
1645117950000|2022-02-17 17:12:30|325.53|319.53|325.52|319.52|325.54|319.54|325.52|319.52|0
1645117960000|2022-02-17 17:12:40|325.53|319.53|325.6|319.6|325.6|319.6|325.51|319.51|0
1645117970000|2022-02-17 17:12:50|325.58|319.58|325.41|319.41|325.58|319.58|325.4|319.4|0
1645117980000|2022-02-17 17:13:00|325.42|319.42|325.44|319.44|325.44|319.44|325.42|319.42|0
1645117990000|2022-02-17 17:13:10|325.45|319.45|325.46|319.46|325.46|319.46|325.45|319.45|0
1645118000000|2022-02-17 17:13:20|325.48|319.48|325.45|319.45|325.48|319.48|325.45|319.45|0
1645118010000|2022-02-17 17:13:30|325.46|319.46|325.38|319.38|325.46|319.46|325.38|319.38|0
1645118030000|2022-02-17 17:13:50|325.39|319.39|325.41|319.41|325.42|319.42|325.39|319.39|0
1645118040000|2022-02-17 17:14:00|325.42|319.42|325.4|319.4|325.42|319.42|325.4|319.4|0
1645118050000|2022-02-17 17:14:10|325.39|319.39|325.45|319.45|325.45|319.45|325.39|319.39|0
1645118070000|2022-02-17 17:14:30|325.46|319.46|325.46|319.46|325.47|319.47|325.45|319.45|0
1645118080000|2022-02-17 17:14:40|325.45|319.45|325.44|319.44|325.45|319.45|325.44|319.44|0
1645118090000|2022-02-17 17:14:50|325.48|319.48|325.55|319.55|325.55|319.55|325.48|319.48|0
1645118100000|2022-02-17 17:15:00|325.54|319.54|325.55|319.55|325.55|319.55|325.54|319.54|0
1645118110000|2022-02-17 17:15:10|325.56|319.56|325.58|319.58|325.59|319.59|325.56|319.56|0
1645118120000|2022-02-17 17:15:20|325.55|319.55|325.54|319.54|325.55|319.55|325.54|319.54|0
1645118140000|2022-02-17 17:15:40|325.56|319.56|325.56|319.56|325.56|319.56|325.56|319.56|0
1645118150000|2022-02-17 17:15:50|325.59|319.59|325.56|319.56|325.59|319.59|325.56|319.56|0
1645118160000|2022-02-17 17:16:00|325.55|319.55|325.51|319.51|325.55|319.55|325.51|319.51|0
1645118170000|2022-02-17 17:16:10|325.52|319.52|325.53|319.53|325.54|319.54|325.52|319.52|0
1645118180000|2022-02-17 17:16:20|325.54|319.54|325.52|319.52|325.54|319.54|325.52|319.52|0
1645118190000|2022-02-17 17:16:30|325.58|319.58|325.58|319.58|325.64|319.64|325.58|319.58|0
1645118200000|2022-02-17 17:16:40|325.57|319.57|325.61|319.61|325.61|319.61|325.57|319.57|0
1645118210000|2022-02-17 17:16:50|325.6|319.6|325.62|319.62|325.62|319.62|325.6|319.6|0
1645118230000|2022-02-17 17:17:10|325.57|319.57|325.52|319.52|325.57|319.57|325.52|319.52|0
1645118270000|2022-02-17 17:17:50|325.56|319.56|325.57|319.57|325.57|319.57|325.56|319.56|0
1645118280000|2022-02-17 17:18:00|325.56|319.56|325.58|319.58|325.58|319.58|325.56|319.56|0
1645118290000|2022-02-17 17:18:10|325.57|319.57|325.57|319.57|325.57|319.57|325.56|319.56|0
1645118300000|2022-02-17 17:18:20|325.56|319.56|325.57|319.57|325.59|319.59|325.56|319.56|0
1645118310000|2022-02-17 17:18:30|325.6|319.6|325.59|319.59|325.6|319.6|325.59|319.59|0
1645118320000|2022-02-17 17:18:40|325.57|319.57|325.59|319.59|325.59|319.59|325.57|319.57|0
1645118340000|2022-02-17 17:19:00|325.58|319.58|325.54|319.54|325.58|319.58|325.54|319.54|0
1645118350000|2022-02-17 17:19:10|325.51|319.51|325.45|319.45|325.51|319.51|325.45|319.45|0
1645118360000|2022-02-17 17:19:20|325.42|319.42|325.4|319.4|325.42|319.42|325.4|319.4|0
1645118370000|2022-02-17 17:19:30|325.42|319.42|325.43|319.43|325.43|319.43|325.42|319.42|0
1645118380000|2022-02-17 17:19:40|325.42|319.42|325.43|319.43|325.43|319.43|325.42|319.42|0
1645118400000|2022-02-17 17:20:00|325.45|319.45|325.45|319.45|325.45|319.45|325.45|319.45|0
1645118410000|2022-02-17 17:20:10|325.44|319.44|325.41|319.41|325.44|319.44|325.4|319.4|0
1645118420000|2022-02-17 17:20:20|325.4|319.4|325.4|319.4|325.4|319.4|325.4|319.4|0
1645118430000|2022-02-17 17:20:30|325.42|319.42|325.45|319.45|325.45|319.45|325.42|319.42|0
1645118450000|2022-02-17 17:20:50|325.44|319.44|325.44|319.44|325.44|319.44|325.44|319.44|0
1645118460000|2022-02-17 17:21:00|325.46|319.46|325.51|319.51|325.51|319.51|325.46|319.46|0
1645118470000|2022-02-17 17:21:10|325.53|319.53|325.5|319.5|325.54|319.54|325.5|319.5|0
1645118480000|2022-02-17 17:21:20|325.51|319.51|325.51|319.51|325.54|319.54|325.51|319.51|0
1645118490000|2022-02-17 17:21:30|325.53|319.53|325.54|319.54|325.54|319.54|325.53|319.53|0
1645118500000|2022-02-17 17:21:40|325.55|319.55|325.56|319.56|325.56|319.56|325.54|319.54|0
1645118510000|2022-02-17 17:21:50|325.58|319.58|325.68|319.68|325.68|319.68|325.57|319.57|0
1645118520000|2022-02-17 17:22:00|325.69|319.69|325.81|319.81|325.81|319.81|325.69|319.69|0
1645118530000|2022-02-17 17:22:10|325.8|319.8|325.77|319.77|325.81|319.81|325.77|319.77|0
1645118550000|2022-02-17 17:22:30|325.76|319.76|325.79|319.79|325.79|319.79|325.76|319.76|0
1645118560000|2022-02-17 17:22:40|325.78|319.78|325.79|319.79|325.87|319.87|325.78|319.78|0
1645118570000|2022-02-17 17:22:50|325.8|319.8|325.8|319.8|325.8|319.8|325.8|319.8|0
1645118580000|2022-02-17 17:23:00|325.79|319.79|325.78|319.78|325.79|319.79|325.78|319.78|0
1645118590000|2022-02-17 17:23:10|325.82|319.82|325.85|319.85|325.85|319.85|325.82|319.82|0
1645118600000|2022-02-17 17:23:20|325.84|319.84|325.82|319.82|325.84|319.84|325.82|319.82|0
1645118610000|2022-02-17 17:23:30|325.83|319.83|325.83|319.83|325.84|319.84|325.83|319.83|0
1645118620000|2022-02-17 17:23:40|325.84|319.84|325.92|319.92|325.92|319.92|325.83|319.83|0
1645118640000|2022-02-17 17:24:00|325.91|319.91|325.98|319.98|325.98|319.98|325.91|319.91|0
1645118650000|2022-02-17 17:24:10|325.99|319.99|326.03|320.03|326.03|320.03|325.99|319.99|0
1645118660000|2022-02-17 17:24:20|326.02|320.02|326.02|320.02|326.02|320.02|326.02|320.02|0
1645118670000|2022-02-17 17:24:30|326|320|326|320|326|320|326|320|0
1645118680000|2022-02-17 17:24:40|326.01|320.01|326.05|320.05|326.05|320.05|326.01|320.01|0
1645118690000|2022-02-17 17:24:50|326.04|320.04|326.04|320.04|326.04|320.04|326.04|320.04|0
1645118700000|2022-02-17 17:25:00|326.05|320.05|326.05|320.05|326.05|320.05|326.05|320.05|0
1645118710000|2022-02-17 17:25:10|326.1|320.1|326.13|320.13|326.13|320.13|326.1|320.1|0
1645118730000|2022-02-17 17:25:30|326.14|320.14|326.17|320.17|326.17|320.17|326.14|320.14|0
1645118740000|2022-02-17 17:25:40|326.18|320.18|326.16|320.16|326.18|320.18|326.16|320.16|0
1645118750000|2022-02-17 17:25:50|326.15|320.15|326.17|320.17|326.17|320.17|326.15|320.15|0
1645118760000|2022-02-17 17:26:00|326.06|320.06|325.93|319.93|326.06|320.06|325.93|319.93|0
1645118770000|2022-02-17 17:26:10|325.94|319.94|326.13|320.13|326.13|320.13|325.94|319.94|0
1645118780000|2022-02-17 17:26:20|326.23|320.23|326.12|320.12|326.23|320.23|326.12|320.12|0
1645118790000|2022-02-17 17:26:30|326.14|320.14|326.17|320.17|326.18|320.18|326.14|320.14|0
1645118800000|2022-02-17 17:26:40|326.16|320.16|326.12|320.12|326.16|320.16|326.12|320.12|0
1645118810000|2022-02-17 17:26:50|326.11|320.11|326.09|320.09|326.12|320.12|326.09|320.09|0
1645118820000|2022-02-17 17:27:00|326.1|320.1|326.1|320.1|326.1|320.1|326.1|320.1|0
1645118830000|2022-02-17 17:27:10|326.09|320.09|326.08|320.08|326.09|320.09|326.08|320.08|0
1645118840000|2022-02-17 17:27:20|326.07|320.07|326.07|320.07|326.07|320.07|326.07|320.07|0
1645118850000|2022-02-17 17:27:30|326.03|320.03|326.03|320.03|326.03|320.03|326.03|320.03|0
1645118860000|2022-02-17 17:27:40|326|320|326.01|320.01|326.01|320.01|326|320|0
1645118870000|2022-02-17 17:27:50|326.03|320.03|326.03|320.03|326.03|320.03|326.03|320.03|0
1645118880000|2022-02-17 17:28:00|326.05|320.05|326.07|320.07|326.08|320.08|326.05|320.05|0
1645118890000|2022-02-17 17:28:10|326.04|320.04|325.99|319.99|326.04|320.04|325.99|319.99|0
1645118900000|2022-02-17 17:28:20|325.8|319.8|325.8|319.8|325.8|319.8|325.8|319.8|0
1645118910000|2022-02-17 17:28:30|325.94|319.94|325.93|319.93|325.94|319.94|325.93|319.93|0
1645118930000|2022-02-17 17:28:50|325.94|319.94|325.91|319.91|325.94|319.94|325.91|319.91|0
1645118940000|2022-02-17 17:29:00|325.92|319.92|325.92|319.92|325.93|319.93|325.91|319.91|0
1645118950000|2022-02-17 17:29:10|325.91|319.91|325.9|319.9|325.91|319.91|325.9|319.9|0
1645118960000|2022-02-17 17:29:20|325.87|319.87|325.87|319.87|325.87|319.87|325.87|319.87|0
1645118970000|2022-02-17 17:29:30|325.85|319.85|325.83|319.83|325.85|319.85|325.82|319.82|0
1645118980000|2022-02-17 17:29:40|325.82|319.82|325.82|319.82|325.82|319.82|325.82|319.82|0
1645118990000|2022-02-17 17:29:50|325.83|319.83|325.81|319.81|325.83|319.83|325.81|319.81|0
1645119000000|2022-02-17 17:30:00|325.79|319.79|325.74|319.74|325.79|319.79|325.73|319.73|0
1645119010000|2022-02-17 17:30:10|325.73|319.73|325.75|319.75|325.75|319.75|325.73|319.73|0
1645119030000|2022-02-17 17:30:30|325.76|319.76|325.75|319.75|325.76|319.76|325.75|319.75|0
1645119040000|2022-02-17 17:30:40|325.76|319.76|325.72|319.72|325.76|319.76|325.72|319.72|0
1645119050000|2022-02-17 17:30:50|325.73|319.73|325.74|319.74|325.75|319.75|325.73|319.73|0
1645119060000|2022-02-17 17:31:00|325.73|319.73|325.74|319.74|325.75|319.75|325.73|319.73|0
1645119070000|2022-02-17 17:31:10|325.75|319.75|325.74|319.74|325.75|319.75|325.74|319.74|0
1645119080000|2022-02-17 17:31:20|325.75|319.75|325.81|319.81|325.81|319.81|325.75|319.75|0
1645119090000|2022-02-17 17:31:30|325.82|319.82|325.86|319.86|325.86|319.86|325.81|319.81|0
1645119100000|2022-02-17 17:31:40|325.85|319.85|325.85|319.85|325.85|319.85|325.85|319.85|0
1645119110000|2022-02-17 17:31:50|325.86|319.86|325.87|319.87|325.87|319.87|325.86|319.86|0
1645119120000|2022-02-17 17:32:00|325.88|319.88|325.87|319.87|325.88|319.88|325.87|319.87|0
1645119130000|2022-02-17 17:32:10|325.9|319.9|325.91|319.91|325.91|319.91|325.9|319.9|0
1645119140000|2022-02-17 17:32:20|325.92|319.92|325.92|319.92|325.92|319.92|325.92|319.92|0
1645119150000|2022-02-17 17:32:30|325.91|319.91|325.93|319.93|325.94|319.94|325.91|319.91|0
1645119160000|2022-02-17 17:32:40|325.92|319.92|325.94|319.94|325.94|319.94|325.92|319.92|0
1645119170000|2022-02-17 17:32:50|325.93|319.93|325.92|319.92|325.93|319.93|325.92|319.92|0
1645119180000|2022-02-17 17:33:00|325.93|319.93|325.91|319.91|325.93|319.93|325.91|319.91|0
1645119190000|2022-02-17 17:33:10|325.9|319.9|325.91|319.91|325.91|319.91|325.9|319.9|0
1645119200000|2022-02-17 17:33:20|325.9|319.9|325.9|319.9|325.9|319.9|325.9|319.9|0
1645119210000|2022-02-17 17:33:30|325.91|319.91|325.9|319.9|325.91|319.91|325.9|319.9|0
1645119220000|2022-02-17 17:33:40|325.91|319.91|325.9|319.9|325.91|319.91|325.9|319.9|0
1645119230000|2022-02-17 17:33:50|325.91|319.91|325.92|319.92|325.92|319.92|325.91|319.91|0
1645119240000|2022-02-17 17:34:00|325.91|319.91|325.91|319.91|325.92|319.92|325.9|319.9|0
1645119260000|2022-02-17 17:34:20|325.9|319.9|325.91|319.91|325.91|319.91|325.9|319.9|0
1645119270000|2022-02-17 17:34:30|325.9|319.9|325.91|319.91|325.91|319.91|325.9|319.9|0
1645119280000|2022-02-17 17:34:40|325.9|319.9|325.9|319.9|325.9|319.9|325.9|319.9|0
1645119290000|2022-02-17 17:34:50|325.91|319.91|325.91|319.91|325.91|319.91|325.91|319.91|0
1645119300000|2022-02-17 17:35:00|325.92|319.92|325.92|319.92|325.92|319.92|325.92|319.92|0
1645119310000|2022-02-17 17:35:10|325.94|319.94|325.96|319.96|325.96|319.96|325.94|319.94|0
1645119320000|2022-02-17 17:35:20|326|320|326.01|320.01|326.01|320.01|325.97|319.97|0
1645119330000|2022-02-17 17:35:30|326.02|320.02|326.02|320.02|326.03|320.03|326.01|320.01|0
1645119340000|2022-02-17 17:35:40|326.06|320.06|326.15|320.15|326.15|320.15|326.06|320.06|0
1645119350000|2022-02-17 17:35:50|326.13|320.13|326.12|320.12|326.13|320.13|326.12|320.12|0
1645119360000|2022-02-17 17:36:00|326.09|320.09|326.04|320.04|326.09|320.09|326.04|320.04|0
1645119370000|2022-02-17 17:36:10|326.03|320.03|326.03|320.03|326.03|320.03|325.94|319.94|0
1645119380000|2022-02-17 17:36:20|326.05|320.05|326.05|320.05|326.05|320.05|326.05|320.05|0
1645119400000|2022-02-17 17:36:40|326.08|320.08|326.09|320.09|326.09|320.09|326.07|320.07|0
1645119410000|2022-02-17 17:36:50|326.1|320.1|326.11|320.11|326.11|320.11|326.1|320.1|0
1645119420000|2022-02-17 17:37:00|326.12|320.12|326.11|320.11|326.12|320.12|326.11|320.11|0
1645119430000|2022-02-17 17:37:10|326.02|320.02|326.03|320.03|326.03|320.03|326.02|320.02|0
1645119440000|2022-02-17 17:37:20|326.04|320.04|325.98|319.98|326.04|320.04|325.98|319.98|0
1645119450000|2022-02-17 17:37:30|325.97|319.97|325.96|319.96|325.98|319.98|325.96|319.96|0
1645119460000|2022-02-17 17:37:40|325.98|319.98|325.98|319.98|325.98|319.98|325.98|319.98|0
1645119470000|2022-02-17 17:37:50|325.99|319.99|325.98|319.98|325.99|319.99|325.98|319.98|0
1645119480000|2022-02-17 17:38:00|325.97|319.97|325.96|319.96|325.97|319.97|325.96|319.96|0
1645119490000|2022-02-17 17:38:10|325.95|319.95|325.95|319.95|325.95|319.95|325.95|319.95|0
1645119500000|2022-02-17 17:38:20|325.93|319.93|325.91|319.91|325.93|319.93|325.9|319.9|0
1645119520000|2022-02-17 17:38:40|325.92|319.92|325.92|319.92|325.92|319.92|325.92|319.92|0
1645119530000|2022-02-17 17:38:50|325.93|319.93|325.93|319.93|325.93|319.93|325.93|319.93|0
1645119540000|2022-02-17 17:39:00|325.92|319.92|325.92|319.92|325.92|319.92|325.91|319.91|0
1645119550000|2022-02-17 17:39:10|325.93|319.93|325.95|319.95|325.95|319.95|325.92|319.92|0
1645119560000|2022-02-17 17:39:20|325.94|319.94|325.93|319.93|325.94|319.94|325.93|319.93|0
1645119570000|2022-02-17 17:39:30|325.94|319.94|325.93|319.93|325.94|319.94|325.93|319.93|0
1645119580000|2022-02-17 17:39:40|325.94|319.94|325.94|319.94|325.94|319.94|325.94|319.94|0
1645119590000|2022-02-17 17:39:50|325.92|319.92|325.92|319.92|325.92|319.92|325.92|319.92|0
1645119600000|2022-02-17 17:40:00|325.91|319.91|325.93|319.93|325.94|319.94|325.91|319.91|0
1645119610000|2022-02-17 17:40:10|325.9|319.9|325.91|319.91|325.91|319.91|325.9|319.9|0
1645119620000|2022-02-17 17:40:20|325.89|319.89|325.89|319.89|325.89|319.89|325.89|319.89|0
1645119630000|2022-02-17 17:40:30|325.86|319.86|325.86|319.86|325.87|319.87|325.85|319.85|0
1645119640000|2022-02-17 17:40:40|325.84|319.84|325.81|319.81|325.84|319.84|325.8|319.8|0
1645119650000|2022-02-17 17:40:50|325.78|319.78|325.76|319.76|325.78|319.78|325.76|319.76|0
1645119660000|2022-02-17 17:41:00|325.78|319.78|325.78|319.78|325.78|319.78|325.78|319.78|0
1645119680000|2022-02-17 17:41:20|325.77|319.77|325.79|319.79|325.79|319.79|325.77|319.77|0
1645119700000|2022-02-17 17:41:40|325.81|319.81|325.79|319.79|325.81|319.81|325.79|319.79|0
1645119710000|2022-02-17 17:41:50|325.8|319.8|325.8|319.8|325.8|319.8|325.8|319.8|0
1645119720000|2022-02-17 17:42:00|325.79|319.79|325.81|319.81|325.81|319.81|325.79|319.79|0
1645119730000|2022-02-17 17:42:10|325.8|319.8|325.81|319.81|325.81|319.81|325.8|319.8|0
1645119750000|2022-02-17 17:42:30|325.88|319.88|325.91|319.91|325.91|319.91|325.88|319.88|0
1645119770000|2022-02-17 17:42:50|325.97|319.97|325.99|319.99|325.99|319.99|325.97|319.97|0
1645119780000|2022-02-17 17:43:00|325.98|319.98|326.02|320.02|326.02|320.02|325.98|319.98|0
1645119790000|2022-02-17 17:43:10|326.05|320.05|326.08|320.08|326.08|320.08|326.05|320.05|0
1645119800000|2022-02-17 17:43:20|326.05|320.05|326.05|320.05|326.05|320.05|326.05|320.05|0
1645119810000|2022-02-17 17:43:30|326.06|320.06|326.01|320.01|326.09|320.09|326.01|320.01|0
1645119820000|2022-02-17 17:43:40|325.99|319.99|325.98|319.98|326|320|325.98|319.98|0
1645119830000|2022-02-17 17:43:50|325.96|319.96|325.96|319.96|325.96|319.96|325.96|319.96|0
1645119840000|2022-02-17 17:44:00|325.97|319.97|325.97|319.97|325.97|319.97|325.97|319.97|0
1645119850000|2022-02-17 17:44:10|326.04|320.04|326.04|320.04|326.04|320.04|326.04|320.04|0
1645119870000|2022-02-17 17:44:30|326.03|320.03|326.03|320.03|326.06|320.06|326.03|320.03|0
1645119880000|2022-02-17 17:44:40|326.02|320.02|326.03|320.03|326.04|320.04|326.02|320.02|0
1645119890000|2022-02-17 17:44:50|326.11|320.11|326.11|320.11|326.11|320.11|326.11|320.11|0
1645119900000|2022-02-17 17:45:00|326.12|320.12|326.13|320.13|326.13|320.13|326.12|320.12|0
1645119910000|2022-02-17 17:45:10|326.11|320.11|326.12|320.12|326.12|320.12|326.11|320.11|0
1645119920000|2022-02-17 17:45:20|326.13|320.13|326.13|320.13|326.13|320.13|326.13|320.13|0
1645119960000|2022-02-17 17:46:00|326.14|320.14|326.14|320.14|326.16|320.16|326.14|320.14|0
1645119970000|2022-02-17 17:46:10|326.12|320.12|326.12|320.12|326.12|320.12|326.12|320.12|0
1645119980000|2022-02-17 17:46:20|326.09|320.09|326.09|320.09|326.09|320.09|326.09|320.09|0
1645119990000|2022-02-17 17:46:30|326.1|320.1|326.07|320.07|326.1|320.1|326.07|320.07|0
1645120000000|2022-02-17 17:46:40|326.08|320.08|326.09|320.09|326.1|320.1|326.08|320.08|0
1645120010000|2022-02-17 17:46:50|326.05|320.05|326.05|320.05|326.05|320.05|326.05|320.05|0
1645120020000|2022-02-17 17:47:00|326.09|320.09|326.09|320.09|326.09|320.09|326.09|320.09|0
1645120030000|2022-02-17 17:47:10|326.08|320.08|326.08|320.08|326.09|320.09|326.08|320.08|0
1645120040000|2022-02-17 17:47:20|326.1|320.1|326.05|320.05|326.1|320.1|326.05|320.05|0
1645120050000|2022-02-17 17:47:30|326.1|320.1|326.06|320.06|326.11|320.11|326.06|320.06|0
1645120060000|2022-02-17 17:47:40|326.07|320.07|326.06|320.06|326.07|320.07|326.06|320.06|0
1645120070000|2022-02-17 17:47:50|326.03|320.03|326.03|320.03|326.03|320.03|326.03|320.03|0
1645120080000|2022-02-17 17:48:00|326.02|320.02|326.01|320.01|326.02|320.02|326|320|0
1645120090000|2022-02-17 17:48:10|325.99|319.99|325.87|319.87|325.99|319.99|325.87|319.87|0
1645120100000|2022-02-17 17:48:20|325.86|319.86|325.85|319.85|325.87|319.87|325.85|319.85|0
1645120110000|2022-02-17 17:48:30|325.82|319.82|325.83|319.83|325.83|319.83|325.82|319.82|0
1645120120000|2022-02-17 17:48:40|325.84|319.84|325.84|319.84|325.84|319.84|325.83|319.83|0
1645120140000|2022-02-17 17:49:00|325.83|319.83|325.7|319.7|325.84|319.84|325.7|319.7|0
1645120170000|2022-02-17 17:49:30|325.71|319.71|325.7|319.7|325.71|319.71|325.7|319.7|0
1645120180000|2022-02-17 17:49:40|325.69|319.69|325.69|319.69|325.69|319.69|325.69|319.69|0
1645120200000|2022-02-17 17:50:00|325.7|319.7|325.69|319.69|325.7|319.7|325.69|319.69|0
1645120210000|2022-02-17 17:50:10|325.7|319.7|325.62|319.62|325.7|319.7|325.62|319.62|0
1645120230000|2022-02-17 17:50:30|325.61|319.61|325.62|319.62|325.62|319.62|325.61|319.61|0
1645120240000|2022-02-17 17:50:40|325.63|319.63|325.64|319.64|325.64|319.64|325.63|319.63|0
1645120250000|2022-02-17 17:50:50|325.66|319.66|325.64|319.64|325.66|319.66|325.63|319.63|0
1645120270000|2022-02-17 17:51:10|325.63|319.63|325.64|319.64|325.64|319.64|325.63|319.63|0
1645120280000|2022-02-17 17:51:20|325.63|319.63|325.63|319.63|325.63|319.63|325.63|319.63|0
1645120290000|2022-02-17 17:51:30|325.51|319.51|325.5|319.5|325.51|319.51|325.5|319.5|0
1645120300000|2022-02-17 17:51:40|325.51|319.51|325.59|319.59|325.59|319.59|325.51|319.51|0
1645120310000|2022-02-17 17:51:50|325.57|319.57|325.58|319.58|325.58|319.58|325.54|319.54|0
1645120320000|2022-02-17 17:52:00|325.54|319.54|325.58|319.58|325.58|319.58|325.54|319.54|0
1645120330000|2022-02-17 17:52:10|325.59|319.59|325.62|319.62|325.62|319.62|325.58|319.58|0
1645120340000|2022-02-17 17:52:20|325.61|319.61|325.62|319.62|325.62|319.62|325.61|319.61|0
1645120350000|2022-02-17 17:52:30|325.6|319.6|325.63|319.63|325.63|319.63|325.6|319.6|0
1645120360000|2022-02-17 17:52:40|325.65|319.65|325.65|319.65|325.65|319.65|325.65|319.65|0
1645120380000|2022-02-17 17:53:00|325.64|319.64|325.64|319.64|325.64|319.64|325.64|319.64|0
1645120390000|2022-02-17 17:53:10|325.65|319.65|325.64|319.64|325.65|319.65|325.64|319.64|0
1645120400000|2022-02-17 17:53:20|325.67|319.67|325.67|319.67|325.67|319.67|325.66|319.66|0
1645120410000|2022-02-17 17:53:30|325.68|319.68|325.67|319.67|325.68|319.68|325.67|319.67|0
1645120420000|2022-02-17 17:53:40|325.68|319.68|325.67|319.67|325.68|319.68|325.67|319.67|0
1645120430000|2022-02-17 17:53:50|325.68|319.68|325.68|319.68|325.68|319.68|325.68|319.68|0
1645120440000|2022-02-17 17:54:00|325.69|319.69|325.68|319.68|325.69|319.69|325.68|319.68|0
1645120450000|2022-02-17 17:54:10|325.7|319.7|325.71|319.71|325.72|319.72|325.68|319.68|0
1645120460000|2022-02-17 17:54:20|325.7|319.7|325.7|319.7|325.7|319.7|325.7|319.7|0
1645120470000|2022-02-17 17:54:30|325.71|319.71|325.71|319.71|325.71|319.71|325.7|319.7|0
1645120480000|2022-02-17 17:54:40|325.7|319.7|325.69|319.69|325.7|319.7|325.69|319.69|0
1645120500000|2022-02-17 17:55:00|325.71|319.71|325.71|319.71|325.71|319.71|325.71|319.71|0
1645120520000|2022-02-17 17:55:20|325.72|319.72|325.73|319.73|325.73|319.73|325.72|319.72|0
1645120530000|2022-02-17 17:55:30|325.75|319.75|325.75|319.75|325.75|319.75|325.75|319.75|0
1645120550000|2022-02-17 17:55:50|325.74|319.74|325.74|319.74|325.74|319.74|325.74|319.74|0
1645120560000|2022-02-17 17:56:00|325.75|319.75|325.75|319.75|325.75|319.75|325.75|319.75|0
1645120570000|2022-02-17 17:56:10|325.71|319.71|325.68|319.68|325.71|319.71|325.68|319.68|0
1645120590000|2022-02-17 17:56:30|325.69|319.69|325.69|319.69|325.69|319.69|325.69|319.69|0
1645120600000|2022-02-17 17:56:40|325.68|319.68|325.69|319.69|325.69|319.69|325.68|319.68|0
1645120620000|2022-02-17 17:57:00|325.68|319.68|325.68|319.68|325.68|319.68|325.68|319.68|0
1645120630000|2022-02-17 17:57:10|325.69|319.69|325.69|319.69|325.69|319.69|325.69|319.69|0
1645120640000|2022-02-17 17:57:20|325.68|319.68|325.69|319.69|325.69|319.69|325.68|319.68|0
1645120650000|2022-02-17 17:57:30|325.72|319.72|325.71|319.71|325.73|319.73|325.71|319.71|0
1645120660000|2022-02-17 17:57:40|325.7|319.7|325.69|319.69|325.7|319.7|325.69|319.69|0
1645120670000|2022-02-17 17:57:50|325.7|319.7|325.69|319.69|325.7|319.7|325.69|319.69|0
1645120680000|2022-02-17 17:58:00|325.7|319.7|325.73|319.73|325.73|319.73|325.7|319.7|0
1645120690000|2022-02-17 17:58:10|325.78|319.78|325.77|319.77|325.78|319.78|325.77|319.77|0
1645120700000|2022-02-17 17:58:20|325.78|319.78|325.82|319.82|325.82|319.82|325.78|319.78|0
1645120710000|2022-02-17 17:58:30|325.81|319.81|325.81|319.81|325.81|319.81|325.81|319.81|0
1645120720000|2022-02-17 17:58:40|325.85|319.85|325.85|319.85|325.85|319.85|325.85|319.85|0
1645120730000|2022-02-17 17:58:50|325.86|319.86|325.89|319.89|325.93|319.93|325.86|319.86|0
1645120740000|2022-02-17 17:59:00|325.9|319.9|325.91|319.91|325.93|319.93|325.9|319.9|0
1645120750000|2022-02-17 17:59:10|325.9|319.9|325.9|319.9|325.9|319.9|325.9|319.9|0
1645120760000|2022-02-17 17:59:20|325.93|319.93|325.94|319.94|325.94|319.94|325.93|319.93|0
1645120770000|2022-02-17 17:59:30|325.93|319.93|325.93|319.93|325.93|319.93|325.93|319.93|0
1645120790000|2022-02-17 17:59:50|325.89|319.89|325.92|319.92|325.92|319.92|325.89|319.89|0
1645120800000|2022-02-17 18:00:00|325.91|319.91|325.94|319.94|325.94|319.94|325.91|319.91|0
1645120810000|2022-02-17 18:00:10|325.95|319.95|325.97|319.97|325.97|319.97|325.95|319.95|0
1645120820000|2022-02-17 18:00:20|325.94|319.94|325.83|319.83|325.94|319.94|325.83|319.83|0
1645120830000|2022-02-17 18:00:30|325.82|319.82|325.81|319.81|325.82|319.82|325.81|319.81|0
1645120840000|2022-02-17 18:00:40|325.85|319.85|325.81|319.81|325.85|319.85|325.81|319.81|0
1645120850000|2022-02-17 18:00:50|325.82|319.82|325.82|319.82|325.82|319.82|325.82|319.82|0
1645120860000|2022-02-17 18:01:00|325.85|319.85|325.85|319.85|325.85|319.85|325.85|319.85|0
1645120870000|2022-02-17 18:01:10|325.83|319.83|325.83|319.83|325.83|319.83|325.83|319.83|0
1645120890000|2022-02-17 18:01:30|325.82|319.82|325.81|319.81|325.82|319.82|325.81|319.81|0
1645120920000|2022-02-17 18:02:00|325.8|319.8|325.81|319.81|325.82|319.82|325.8|319.8|0
1645120930000|2022-02-17 18:02:10|325.79|319.79|325.78|319.78|325.79|319.79|325.78|319.78|0
1645120940000|2022-02-17 18:02:20|325.79|319.79|325.66|319.66|325.79|319.79|325.66|319.66|0
1645120960000|2022-02-17 18:02:40|325.67|319.67|325.68|319.68|325.68|319.68|325.67|319.67|0
1645120970000|2022-02-17 18:02:50|325.69|319.69|325.67|319.67|325.69|319.69|325.67|319.67|0
1645120980000|2022-02-17 18:03:00|325.65|319.65|325.54|319.54|325.65|319.65|325.54|319.54|0
1645121000000|2022-02-17 18:03:20|325.55|319.55|325.52|319.52|325.55|319.55|325.52|319.52|0
1645121010000|2022-02-17 18:03:30|325.5|319.5|325.53|319.53|325.55|319.55|325.5|319.5|0
1645121020000|2022-02-17 18:03:40|325.54|319.54|325.54|319.54|325.54|319.54|325.52|319.52|0
1645121030000|2022-02-17 18:03:50|325.53|319.53|325.53|319.53|325.53|319.53|325.53|319.53|0
1645121050000|2022-02-17 18:04:10|325.5|319.5|325.47|319.47|325.5|319.5|325.47|319.47|0
1645121060000|2022-02-17 18:04:20|325.48|319.48|325.48|319.48|325.48|319.48|325.48|319.48|0
1645121070000|2022-02-17 18:04:30|325.45|319.45|325.45|319.45|325.45|319.45|325.44|319.44|0
1645121080000|2022-02-17 18:04:40|325.44|319.44|325.39|319.39|325.44|319.44|325.39|319.39|0
1645121090000|2022-02-17 18:04:50|325.37|319.37|325.33|319.33|325.37|319.37|325.33|319.33|0
1645121100000|2022-02-17 18:05:00|325.34|319.34|325.34|319.34|325.35|319.35|325.34|319.34|0
1645121110000|2022-02-17 18:05:10|325.35|319.35|325.31|319.31|325.35|319.35|325.31|319.31|0
1645121120000|2022-02-17 18:05:20|325.3|319.3|325.26|319.26|325.3|319.3|325.26|319.26|0
1645121130000|2022-02-17 18:05:30|325.27|319.27|325.31|319.31|325.31|319.31|325.27|319.27|0
1645121140000|2022-02-17 18:05:40|325.32|319.32|325.32|319.32|325.33|319.33|325.32|319.32|0
1645121150000|2022-02-17 18:05:50|325.33|319.33|325.33|319.33|325.33|319.33|325.33|319.33|0
1645121160000|2022-02-17 18:06:00|325.31|319.31|325.3|319.3|325.32|319.32|325.3|319.3|0
1645121170000|2022-02-17 18:06:10|325.31|319.31|325.39|319.39|325.39|319.39|325.31|319.31|0
1645121190000|2022-02-17 18:06:30|325.58|319.58|325.58|319.58|325.58|319.58|325.58|319.58|0
1645121210000|2022-02-17 18:06:50|325.59|319.59|325.6|319.6|325.6|319.6|325.59|319.59|0
1645121220000|2022-02-17 18:07:00|325.59|319.59|325.59|319.59|325.59|319.59|325.59|319.59|0
1645121230000|2022-02-17 18:07:10|325.6|319.6|325.46|319.46|325.6|319.6|325.46|319.46|0
1645121240000|2022-02-17 18:07:20|325.42|319.42|325.41|319.41|325.42|319.42|325.39|319.39|0
1645121250000|2022-02-17 18:07:30|325.44|319.44|325.44|319.44|325.44|319.44|325.44|319.44|0
1645121260000|2022-02-17 18:07:40|325.58|319.58|325.58|319.58|325.58|319.58|325.58|319.58|0
1645121270000|2022-02-17 18:07:50|325.5|319.5|325.41|319.41|325.5|319.5|325.41|319.41|0
1645121280000|2022-02-17 18:08:00|325.4|319.4|325.2|319.2|325.4|319.4|325.2|319.2|0
1645121290000|2022-02-17 18:08:10|325.17|319.17|325.1|319.1|325.17|319.17|325.1|319.1|0
1645121310000|2022-02-17 18:08:30|325.11|319.11|325.11|319.11|325.11|319.11|325.11|319.11|0
1645121320000|2022-02-17 18:08:40|325.1|319.1|325.09|319.09|325.1|319.1|325.09|319.09|0
1645121330000|2022-02-17 18:08:50|325.14|319.14|325.17|319.17|325.17|319.17|325.14|319.14|0
1645121340000|2022-02-17 18:09:00|325.18|319.18|325.44|319.44|325.46|319.46|325.18|319.18|0
1645121360000|2022-02-17 18:09:20|325.42|319.42|325.24|319.24|325.42|319.42|325.24|319.24|0
1645121370000|2022-02-17 18:09:30|325.23|319.23|325.24|319.24|325.24|319.24|325.23|319.23|0
1645121390000|2022-02-17 18:09:50|325.25|319.25|325.25|319.25|325.25|319.25|325.25|319.25|0
1645121400000|2022-02-17 18:10:00|325.24|319.24|325.24|319.24|325.24|319.24|325.24|319.24|0
1645121410000|2022-02-17 18:10:10|325.25|319.25|325.03|319.03|325.25|319.25|325.03|319.03|0
1645121420000|2022-02-17 18:10:20|325.02|319.02|324.94|318.94|325.02|319.02|324.92|318.92|0
1645121430000|2022-02-17 18:10:30|324.97|318.97|324.89|318.89|324.98|318.98|324.89|318.89|0
1645121440000|2022-02-17 18:10:40|324.88|318.88|324.88|318.88|324.88|318.88|324.88|318.88|0
1645121450000|2022-02-17 18:10:50|324.87|318.87|324.82|318.82|324.87|318.87|324.82|318.82|0
1645121460000|2022-02-17 18:11:00|324.73|318.73|324.72|318.72|324.73|318.73|324.69|318.69|0
1645121470000|2022-02-17 18:11:10|324.71|318.71|324.66|318.66|324.71|318.71|324.66|318.66|0
1645121480000|2022-02-17 18:11:20|324.62|318.62|324.61|318.61|324.65|318.65|324.59|318.59|0
1645121490000|2022-02-17 18:11:30|324.57|318.57|324.62|318.62|324.62|318.62|324.54|318.54|0
1645121500000|2022-02-17 18:11:40|324.63|318.63|324.63|318.63|324.63|318.63|324.62|318.62|0
1645121510000|2022-02-17 18:11:50|324.62|318.62|324.62|318.62|324.62|318.62|324.62|318.62|0
1645121520000|2022-02-17 18:12:00|324.63|318.63|324.53|318.53|324.63|318.63|324.53|318.53|0
1645121530000|2022-02-17 18:12:10|324.54|318.54|324.53|318.53|324.54|318.54|324.53|318.53|0
1645121540000|2022-02-17 18:12:20|324.5|318.5|324.58|318.58|324.58|318.58|324.5|318.5|0
1645121550000|2022-02-17 18:12:30|324.59|318.59|324.59|318.59|324.59|318.59|324.59|318.59|0
1645121570000|2022-02-17 18:12:50|324.57|318.57|324.58|318.58|324.58|318.58|324.57|318.57|0
1645121580000|2022-02-17 18:13:00|324.57|318.57|324.57|318.57|324.57|318.57|324.57|318.57|0
1645121590000|2022-02-17 18:13:10|324.58|318.58|324.7|318.7|324.71|318.71|324.58|318.58|0
1645121600000|2022-02-17 18:13:20|324.69|318.69|324.62|318.62|324.69|318.69|324.62|318.62|0
1645121610000|2022-02-17 18:13:30|324.63|318.63|324.62|318.62|324.63|318.63|324.62|318.62|0
1645121620000|2022-02-17 18:13:40|324.61|318.61|324.61|318.61|324.61|318.61|324.61|318.61|0
1645121630000|2022-02-17 18:13:50|324.52|318.52|324.49|318.49|324.52|318.52|324.49|318.49|0
1645121640000|2022-02-17 18:14:00|324.46|318.46|324.47|318.47|324.47|318.47|324.46|318.46|0
1645121660000|2022-02-17 18:14:20|324.42|318.42|324.42|318.42|324.42|318.42|324.42|318.42|0
1645121670000|2022-02-17 18:14:30|324.4|318.4|324.3|318.3|324.4|318.4|324.3|318.3|0
1645121690000|2022-02-17 18:14:50|324.28|318.28|324.26|318.26|324.28|318.28|324.26|318.26|0
1645121700000|2022-02-17 18:15:00|324.27|318.27|324.26|318.26|324.27|318.27|324.26|318.26|0
1645121710000|2022-02-17 18:15:10|324.25|318.25|324.26|318.26|324.26|318.26|324.25|318.25|0
1645121720000|2022-02-17 18:15:20|324.27|318.27|324.25|318.25|324.31|318.31|324.25|318.25|0
1645121730000|2022-02-17 18:15:30|324.29|318.29|324.29|318.29|324.29|318.29|324.29|318.29|0
1645121740000|2022-02-17 18:15:40|324.28|318.28|324.21|318.21|324.32|318.32|324.21|318.21|0
1645121750000|2022-02-17 18:15:50|324.19|318.19|324.19|318.19|324.19|318.19|324.19|318.19|0
1645121760000|2022-02-17 18:16:00|324.2|318.2|324.3|318.3|324.3|318.3|324.19|318.19|0
1645121770000|2022-02-17 18:16:10|324.25|318.25|324.3|318.3|324.3|318.3|324.23|318.23|0
1645121780000|2022-02-17 18:16:20|324.32|318.32|324.33|318.33|324.34|318.34|324.32|318.32|0
1645121790000|2022-02-17 18:16:30|324.34|318.34|324.28|318.28|324.34|318.34|324.27|318.27|0
1645121800000|2022-02-17 18:16:40|324.27|318.27|324.29|318.29|324.29|318.29|324.27|318.27|0
1645121810000|2022-02-17 18:16:50|324.3|318.3|324.3|318.3|324.34|318.34|324.3|318.3|0
1645121820000|2022-02-17 18:17:00|324.29|318.29|324.29|318.29|324.29|318.29|324.29|318.29|0
1645121830000|2022-02-17 18:17:10|324.27|318.27|324.27|318.27|324.27|318.27|324.27|318.27|0
1645121840000|2022-02-17 18:17:20|324.26|318.26|324.27|318.27|324.27|318.27|324.26|318.26|0
1645121850000|2022-02-17 18:17:30|324.28|318.28|324.27|318.27|324.29|318.29|324.27|318.27|0
1645121860000|2022-02-17 18:17:40|324.28|318.28|324.28|318.28|324.28|318.28|324.28|318.28|0
1645121870000|2022-02-17 18:17:50|324.27|318.27|324.24|318.24|324.27|318.27|324.24|318.24|0
1645121880000|2022-02-17 18:18:00|324.23|318.23|324.23|318.23|324.23|318.23|324.23|318.23|0
1645121890000|2022-02-17 18:18:10|324.19|318.19|324.21|318.21|324.24|318.24|324.19|318.19|0
1645121910000|2022-02-17 18:18:30|324.18|318.18|324.2|318.2|324.2|318.2|324.18|318.18|0
1645121920000|2022-02-17 18:18:40|324.18|318.18|324.13|318.13|324.18|318.18|324.13|318.13|0
1645121930000|2022-02-17 18:18:50|324.14|318.14|324.13|318.13|324.14|318.14|324.13|318.13|0
1645121940000|2022-02-17 18:19:00|324.14|318.14|324.1|318.1|324.14|318.14|324.1|318.1|0
1645121950000|2022-02-17 18:19:10|324.11|318.11|324.11|318.11|324.11|318.11|324.11|318.11|0
1645121960000|2022-02-17 18:19:20|324.1|318.1|324.09|318.09|324.1|318.1|324.09|318.09|0
1645121970000|2022-02-17 18:19:30|324.08|318.08|324.06|318.06|324.08|318.08|324.06|318.06|0
1645121990000|2022-02-17 18:19:50|324.07|318.07|324.06|318.06|324.07|318.07|324.06|318.06|0
1645122000000|2022-02-17 18:20:00|324.07|318.07|324.07|318.07|324.07|318.07|324.06|318.06|0
1645122010000|2022-02-17 18:20:10|324.06|318.06|324.06|318.06|324.06|318.06|324.06|318.06|0
1645122020000|2022-02-17 18:20:20|324.07|318.07|324.07|318.07|324.07|318.07|324.07|318.07|0
1645122030000|2022-02-17 18:20:30|324.06|318.06|324.03|318.03|324.06|318.06|324.03|318.03|0
1645122040000|2022-02-17 18:20:40|324.04|318.04|324.01|318.01|324.04|318.04|324.01|318.01|0
1645122050000|2022-02-17 18:20:50|324|318|324.05|318.05|324.05|318.05|324|318|0
1645122060000|2022-02-17 18:21:00|324.07|318.07|324.48|318.48|324.48|318.48|324.07|318.07|0
1645122070000|2022-02-17 18:21:10|324.45|318.45|324.31|318.31|324.45|318.45|324.31|318.31|0
1645122080000|2022-02-17 18:21:20|324.32|318.32|324.12|318.12|324.32|318.32|324.12|318.12|0
1645122090000|2022-02-17 18:21:30|324.11|318.11|324.07|318.07|324.12|318.12|324.06|318.06|0
1645122100000|2022-02-17 18:21:40|324.06|318.06|323.97|317.97|324.07|318.07|323.97|317.97|0
1645122110000|2022-02-17 18:21:50|323.96|317.96|323.99|317.99|323.99|317.99|323.96|317.96|0
1645122120000|2022-02-17 18:22:00|323.97|317.97|323.97|317.97|323.97|317.97|323.97|317.97|0
1645122130000|2022-02-17 18:22:10|323.98|317.98|323.8|317.8|323.98|317.98|323.8|317.8|0
1645122140000|2022-02-17 18:22:20|323.77|317.77|323.77|317.77|323.77|317.77|323.77|317.77|0
1645122150000|2022-02-17 18:22:30|323.78|317.78|323.65|317.65|323.78|317.78|323.64|317.64|0
1645122160000|2022-02-17 18:22:40|323.57|317.57|323.58|317.58|323.58|317.58|323.57|317.57|0
1645122170000|2022-02-17 18:22:50|323.57|317.57|323.57|317.57|323.57|317.57|323.57|317.57|0
1645122180000|2022-02-17 18:23:00|323.58|317.58|323.62|317.62|323.62|317.62|323.58|317.58|0
1645122190000|2022-02-17 18:23:10|323.61|317.61|323.61|317.61|323.61|317.61|323.61|317.61|0
1645122200000|2022-02-17 18:23:20|323.57|317.57|323.57|317.57|323.57|317.57|323.57|317.57|0
1645122220000|2022-02-17 18:23:40|323.58|317.58|323.62|317.62|323.63|317.63|323.58|317.58|0
1645122240000|2022-02-17 18:24:00|323.63|317.63|323.63|317.63|323.63|317.63|323.63|317.63|0
1645122250000|2022-02-17 18:24:10|323.62|317.62|323.62|317.62|323.62|317.62|323.62|317.62|0
1645122260000|2022-02-17 18:24:20|323.63|317.63|323.63|317.63|323.63|317.63|323.63|317.63|0
1645122270000|2022-02-17 18:24:30|323.62|317.62|323.59|317.59|323.62|317.62|323.59|317.59|0
1645122280000|2022-02-17 18:24:40|323.63|317.63|323.63|317.63|323.63|317.63|323.63|317.63|0
1645122290000|2022-02-17 18:24:50|323.6|317.6|323.61|317.61|323.61|317.61|323.6|317.6|0
1645122300000|2022-02-17 18:25:00|323.55|317.55|323.64|317.64|323.64|317.64|323.55|317.55|0
1645122310000|2022-02-17 18:25:10|323.53|317.53|323.51|317.51|323.53|317.53|323.51|317.51|0
1645122320000|2022-02-17 18:25:20|323.55|317.55|323.54|317.54|323.55|317.55|323.54|317.54|0
1645122330000|2022-02-17 18:25:30|323.55|317.55|323.58|317.58|323.58|317.58|323.55|317.55|0
1645122350000|2022-02-17 18:25:50|323.57|317.57|323.6|317.6|323.6|317.6|323.57|317.57|0
1645122360000|2022-02-17 18:26:00|323.61|317.61|323.56|317.56|323.62|317.62|323.55|317.55|0
1645122380000|2022-02-17 18:26:20|323.55|317.55|323.65|317.65|323.65|317.65|323.55|317.55|0
1645122390000|2022-02-17 18:26:30|323.64|317.64|323.62|317.62|323.64|317.64|323.62|317.62|0
1645122400000|2022-02-17 18:26:40|323.61|317.61|323.61|317.61|323.62|317.62|323.61|317.61|0
1645122410000|2022-02-17 18:26:50|323.6|317.6|323.6|317.6|323.6|317.6|323.58|317.58|0
1645122420000|2022-02-17 18:27:00|323.62|317.62|323.72|317.72|323.72|317.72|323.62|317.62|0
1645122430000|2022-02-17 18:27:10|323.84|317.84|323.83|317.83|323.84|317.84|323.82|317.82|0
1645122450000|2022-02-17 18:27:30|323.82|317.82|323.83|317.83|323.83|317.83|323.82|317.82|0
1645122460000|2022-02-17 18:27:40|323.84|317.84|323.8|317.8|323.85|317.85|323.8|317.8|0
1645122470000|2022-02-17 18:27:50|323.81|317.81|323.82|317.82|323.82|317.82|323.81|317.81|0
1645122480000|2022-02-17 18:28:00|323.81|317.81|323.8|317.8|323.81|317.81|323.78|317.78|0
1645122490000|2022-02-17 18:28:10|323.75|317.75|323.75|317.75|323.75|317.75|323.75|317.75|0
1645122500000|2022-02-17 18:28:20|323.78|317.78|323.78|317.78|323.78|317.78|323.78|317.78|0
1645122510000|2022-02-17 18:28:30|323.75|317.75|323.66|317.66|323.77|317.77|323.66|317.66|0
1645122520000|2022-02-17 18:28:40|323.72|317.72|323.91|317.91|323.91|317.91|323.72|317.72|0
1645122530000|2022-02-17 18:28:50|323.9|317.9|323.92|317.92|323.92|317.92|323.9|317.9|0
1645122540000|2022-02-17 18:29:00|323.89|317.89|323.92|317.92|323.92|317.92|323.89|317.89|0
1645122550000|2022-02-17 18:29:10|323.9|317.9|323.92|317.92|323.92|317.92|323.89|317.89|0
1645122560000|2022-02-17 18:29:20|323.91|317.91|323.95|317.95|323.95|317.95|323.91|317.91|0
1645122570000|2022-02-17 18:29:30|323.94|317.94|323.93|317.93|323.94|317.94|323.93|317.93|0
1645122580000|2022-02-17 18:29:40|323.9|317.9|323.91|317.91|323.91|317.91|323.9|317.9|0
1645122590000|2022-02-17 18:29:50|323.93|317.93|323.98|317.98|323.98|317.98|323.93|317.93|0
1645122600000|2022-02-17 18:30:00|323.97|317.97|323.97|317.97|323.97|317.97|323.97|317.97|0
1645122610000|2022-02-17 18:30:10|323.96|317.96|323.99|317.99|323.99|317.99|323.96|317.96|0
1645122650000|2022-02-17 18:30:50|323.95|317.95|323.95|317.95|323.95|317.95|323.95|317.95|0
1645122660000|2022-02-17 18:31:00|323.97|317.97|323.98|317.98|323.98|317.98|323.97|317.97|0
1645122670000|2022-02-17 18:31:10|323.99|317.99|323.97|317.97|323.99|317.99|323.97|317.97|0
1645122680000|2022-02-17 18:31:20|323.98|317.98|323.99|317.99|323.99|317.99|323.98|317.98|0
1645122690000|2022-02-17 18:31:30|324.02|318.02|324.02|318.02|324.02|318.02|324.02|318.02|0
1645122700000|2022-02-17 18:31:40|324.03|318.03|324.08|318.08|324.08|318.08|324.03|318.03|0
1645122710000|2022-02-17 18:31:50|324.09|318.09|324.18|318.18|324.18|318.18|324.07|318.07|0
1645122720000|2022-02-17 18:32:00|324.2|318.2|324.23|318.23|324.23|318.23|324.2|318.2|0
1645122730000|2022-02-17 18:32:10|324.22|318.22|324.45|318.45|324.45|318.45|324.21|318.21|0
1645122740000|2022-02-17 18:32:20|324.77|318.77|324.91|318.91|324.91|318.91|324.74|318.74|0
1645122750000|2022-02-17 18:32:30|324.92|318.92|324.92|318.92|324.92|318.92|324.92|318.92|0
1645122760000|2022-02-17 18:32:40|324.89|318.89|324.87|318.87|324.9|318.9|324.87|318.87|0
1645122770000|2022-02-17 18:32:50|324.86|318.86|324.89|318.89|324.89|318.89|324.86|318.86|0
1645122780000|2022-02-17 18:33:00|324.95|318.95|324.95|318.95|324.95|318.95|324.95|318.95|0
1645122790000|2022-02-17 18:33:10|324.96|318.96|324.92|318.92|324.96|318.96|324.92|318.92|0
1645122810000|2022-02-17 18:33:30|324.9|318.9|324.94|318.94|324.94|318.94|324.9|318.9|0
1645122820000|2022-02-17 18:33:40|324.91|318.91|324.97|318.97|324.97|318.97|324.91|318.91|0
1645122830000|2022-02-17 18:33:50|325|319|325.04|319.04|325.05|319.05|325|319|0
1645122840000|2022-02-17 18:34:00|324.92|318.92|324.95|318.95|324.96|318.96|324.92|318.92|0
1645122850000|2022-02-17 18:34:10|325.04|319.04|325.05|319.05|325.05|319.05|325.04|319.04|0
1645122860000|2022-02-17 18:34:20|325.06|319.06|325.05|319.05|325.06|319.06|325.05|319.05|0
1645122870000|2022-02-17 18:34:30|325.08|319.08|325.08|319.08|325.08|319.08|325.07|319.07|0
1645122880000|2022-02-17 18:34:40|325.07|319.07|325.07|319.07|325.07|319.07|325.07|319.07|0
1645122890000|2022-02-17 18:34:50|325.04|319.04|325.04|319.04|325.04|319.04|325.03|319.03|0
1645122900000|2022-02-17 18:35:00|325.03|319.03|325.03|319.03|325.04|319.04|325.03|319.03|0
1645122910000|2022-02-17 18:35:10|325.04|319.04|325.05|319.05|325.05|319.05|325.04|319.04|0
1645122930000|2022-02-17 18:35:30|324.98|318.98|324.98|318.98|324.98|318.98|324.98|318.98|0
1645122960000|2022-02-17 18:36:00|325|319|325.02|319.02|325.02|319.02|325|319|0
1645122970000|2022-02-17 18:36:10|324.99|318.99|324.98|318.98|324.99|318.99|324.98|318.98|0
1645122980000|2022-02-17 18:36:20|324.97|318.97|324.97|318.97|324.97|318.97|324.97|318.97|0
1645122990000|2022-02-17 18:36:30|324.94|318.94|324.95|318.95|324.95|318.95|324.94|318.94|0
1645123000000|2022-02-17 18:36:40|324.91|318.91|324.84|318.84|324.91|318.91|324.84|318.84|0
1645123010000|2022-02-17 18:36:50|324.83|318.83|324.84|318.84|324.84|318.84|324.83|318.83|0
1645123020000|2022-02-17 18:37:00|324.82|318.82|324.8|318.8|324.83|318.83|324.8|318.8|0
1645123030000|2022-02-17 18:37:10|324.81|318.81|324.81|318.81|324.81|318.81|324.81|318.81|0
1645123040000|2022-02-17 18:37:20|324.72|318.72|324.69|318.69|324.72|318.72|324.69|318.69|0
1645123070000|2022-02-17 18:37:50|324.43|318.43|324.43|318.43|324.43|318.43|324.43|318.43|0
1645123080000|2022-02-17 18:38:00|324.42|318.42|324.39|318.39|324.42|318.42|324.39|318.39|0
1645123100000|2022-02-17 18:38:20|324.36|318.36|324.36|318.36|324.36|318.36|324.36|318.36|0
1645123120000|2022-02-17 18:38:40|324.37|318.37|324.37|318.37|324.37|318.37|324.37|318.37|0
1645123130000|2022-02-17 18:38:50|324.36|318.36|324.36|318.36|324.36|318.36|324.36|318.36|0
1645123160000|2022-02-17 18:39:20|324.34|318.34|324.34|318.34|324.34|318.34|324.34|318.34|0
1645123170000|2022-02-17 18:39:30|324.35|318.35|324.34|318.34|324.35|318.35|324.34|318.34|0
1645123180000|2022-02-17 18:39:40|324.35|318.35|324.35|318.35|324.35|318.35|324.35|318.35|0
1645123200000|2022-02-17 18:40:00|324.36|318.36|324.28|318.28|324.38|318.38|324.28|318.28|0
1645123210000|2022-02-17 18:40:10|324.23|318.23|324.2|318.2|324.23|318.23|324.2|318.2|0
1645123220000|2022-02-17 18:40:20|324.19|318.19|324.15|318.15|324.19|318.19|324.15|318.15|0
1645123230000|2022-02-17 18:40:30|324.16|318.16|324.2|318.2|324.2|318.2|324.16|318.16|0
1645123240000|2022-02-17 18:40:40|324.21|318.21|324.2|318.2|324.21|318.21|324.2|318.2|0
1645123250000|2022-02-17 18:40:50|324.21|318.21|324.22|318.22|324.23|318.23|324.21|318.21|0
1645123270000|2022-02-17 18:41:10|324.21|318.21|324.21|318.21|324.21|318.21|324.21|318.21|0
1645123290000|2022-02-17 18:41:30|324.22|318.22|324.21|318.21|324.22|318.22|324.21|318.21|0
1645123300000|2022-02-17 18:41:40|324.2|318.2|324.2|318.2|324.2|318.2|324.2|318.2|0
1645123320000|2022-02-17 18:42:00|324.19|318.19|324.19|318.19|324.19|318.19|324.19|318.19|0
1645123330000|2022-02-17 18:42:10|324.2|318.2|324.2|318.2|324.2|318.2|324.2|318.2|0
1645123350000|2022-02-17 18:42:30|324.18|318.18|324.14|318.14|324.18|318.18|324.13|318.13|0
1645123360000|2022-02-17 18:42:40|324.2|318.2|324.2|318.2|324.2|318.2|324.2|318.2|0
1645123370000|2022-02-17 18:42:50|324.19|318.19|324.19|318.19|324.19|318.19|324.19|318.19|0
1645123380000|2022-02-17 18:43:00|324.21|318.21|324.09|318.09|324.21|318.21|324.09|318.09|0
1645123390000|2022-02-17 18:43:10|324.08|318.08|324.08|318.08|324.08|318.08|324.08|318.08|0
1645123400000|2022-02-17 18:43:20|324.09|318.09|324.12|318.12|324.12|318.12|324.09|318.09|0
1645123410000|2022-02-17 18:43:30|324.09|318.09|324.1|318.1|324.1|318.1|324.09|318.09|0
1645123420000|2022-02-17 18:43:40|324.12|318.12|324.03|318.03|324.12|318.12|324.03|318.03|0
1645123430000|2022-02-17 18:43:50|324.1|318.1|324.1|318.1|324.1|318.1|324.1|318.1|0
1645123440000|2022-02-17 18:44:00|324.09|318.09|324.12|318.12|324.12|318.12|324.09|318.09|0
1645123450000|2022-02-17 18:44:10|324.14|318.14|324.13|318.13|324.14|318.14|324.13|318.13|0
1645123460000|2022-02-17 18:44:20|324.16|318.16|324.17|318.17|324.18|318.18|324.16|318.16|0
1645123470000|2022-02-17 18:44:30|324.15|318.15|324.15|318.15|324.15|318.15|324.15|318.15|0
1645123490000|2022-02-17 18:44:50|324.11|318.11|324.11|318.11|324.11|318.11|324.11|318.11|0
1645123510000|2022-02-17 18:45:10|324.1|318.1|324.1|318.1|324.1|318.1|324.1|318.1|0
1645123520000|2022-02-17 18:45:20|324.07|318.07|324.05|318.05|324.08|318.08|324.05|318.05|0
1645123530000|2022-02-17 18:45:30|324|318|324|318|324.01|318.01|324|318|0
1645123540000|2022-02-17 18:45:40|324.01|318.01|324.01|318.01|324.01|318.01|324.01|318.01|0
1645123550000|2022-02-17 18:45:50|324|318|324|318|324|318|324|318|0
1645123560000|2022-02-17 18:46:00|323.99|317.99|323.98|317.98|323.99|317.99|323.98|317.98|0
1645123570000|2022-02-17 18:46:10|323.95|317.95|323.96|317.96|323.96|317.96|323.95|317.95|0
1645123580000|2022-02-17 18:46:20|323.97|317.97|323.96|317.96|323.97|317.97|323.96|317.96|0
1645123590000|2022-02-17 18:46:30|323.97|317.97|323.95|317.95|323.97|317.97|323.95|317.95|0
1645123600000|2022-02-17 18:46:40|323.93|317.93|323.89|317.89|323.93|317.93|323.89|317.89|0
1645123610000|2022-02-17 18:46:50|323.93|317.93|323.95|317.95|323.95|317.95|323.93|317.93|0
1645123620000|2022-02-17 18:47:00|323.98|317.98|323.98|317.98|323.98|317.98|323.98|317.98|0
1645123630000|2022-02-17 18:47:10|323.99|317.99|324.05|318.05|324.05|318.05|323.99|317.99|0
1645123640000|2022-02-17 18:47:20|324.04|318.04|324.08|318.08|324.08|318.08|324.04|318.04|0
1645123650000|2022-02-17 18:47:30|324.07|318.07|324.12|318.12|324.13|318.13|324.07|318.07|0
1645123660000|2022-02-17 18:47:40|324.11|318.11|324.1|318.1|324.12|318.12|324.1|318.1|0
1645123680000|2022-02-17 18:48:00|324|318|323.97|317.97|324|318|323.97|317.97|0
1645123690000|2022-02-17 18:48:10|323.98|317.98|323.98|317.98|323.99|317.99|323.98|317.98|0
1645123700000|2022-02-17 18:48:20|323.99|317.99|323.98|317.98|323.99|317.99|323.98|317.98|0
1645123710000|2022-02-17 18:48:30|323.99|317.99|323.99|317.99|323.99|317.99|323.98|317.98|0
1645123720000|2022-02-17 18:48:40|324|318|324.09|318.09|324.09|318.09|323.99|317.99|0
1645123730000|2022-02-17 18:48:50|324.18|318.18|324.2|318.2|324.21|318.21|324.18|318.18|0
1645123740000|2022-02-17 18:49:00|324.21|318.21|324.21|318.21|324.21|318.21|324.21|318.21|0
1645123750000|2022-02-17 18:49:10|324.15|318.15|324.15|318.15|324.15|318.15|324.15|318.15|0
1645123780000|2022-02-17 18:49:40|324.16|318.16|324.16|318.16|324.16|318.16|324.16|318.16|0
1645123790000|2022-02-17 18:49:50|324.17|318.17|324.17|318.17|324.17|318.17|324.16|318.16|0
1645123800000|2022-02-17 18:50:00|324.16|318.16|324.15|318.15|324.17|318.17|324.15|318.15|0
1645123830000|2022-02-17 18:50:30|324.13|318.13|324.13|318.13|324.13|318.13|324.13|318.13|0
1645123840000|2022-02-17 18:50:40|324.12|318.12|324.09|318.09|324.12|318.12|324.09|318.09|0
1645123860000|2022-02-17 18:51:00|324.17|318.17|324.17|318.17|324.17|318.17|324.17|318.17|0
1645123870000|2022-02-17 18:51:10|324.18|318.18|324.17|318.17|324.18|318.18|324.17|318.17|0
1645123880000|2022-02-17 18:51:20|324.18|318.18|324.17|318.17|324.18|318.18|324.17|318.17|0
1645123890000|2022-02-17 18:51:30|324.18|318.18|324.18|318.18|324.18|318.18|324.18|318.18|0
1645123900000|2022-02-17 18:51:40|324.17|318.17|324.18|318.18|324.18|318.18|324.17|318.17|0
1645123910000|2022-02-17 18:51:50|324.22|318.22|324.25|318.25|324.25|318.25|324.22|318.22|0
1645123920000|2022-02-17 18:52:00|324.35|318.35|324.33|318.33|324.35|318.35|324.33|318.33|0
1645123930000|2022-02-17 18:52:10|324.36|318.36|324.36|318.36|324.36|318.36|324.36|318.36|0
1645123940000|2022-02-17 18:52:20|324.44|318.44|324.44|318.44|324.44|318.44|324.44|318.44|0
1645123960000|2022-02-17 18:52:40|324.47|318.47|324.47|318.47|324.47|318.47|324.47|318.47|0
1645123970000|2022-02-17 18:52:50|324.48|318.48|324.48|318.48|324.49|318.49|324.48|318.48|0
1645123980000|2022-02-17 18:53:00|324.52|318.52|324.52|318.52|324.52|318.52|324.52|318.52|0
1645123990000|2022-02-17 18:53:10|324.51|318.51|324.51|318.51|324.52|318.52|324.51|318.51|0
1645124000000|2022-02-17 18:53:20|324.52|318.52|324.52|318.52|324.52|318.52|324.52|318.52|0
1645124010000|2022-02-17 18:53:30|324.47|318.47|324.47|318.47|324.47|318.47|324.47|318.47|0
1645124020000|2022-02-17 18:53:40|324.52|318.52|324.52|318.52|324.52|318.52|324.52|318.52|0
1645124030000|2022-02-17 18:53:50|324.6|318.6|324.6|318.6|324.6|318.6|324.6|318.6|0
1645124040000|2022-02-17 18:54:00|324.61|318.61|324.63|318.63|324.63|318.63|324.61|318.61|0
1645124050000|2022-02-17 18:54:10|324.66|318.66|324.73|318.73|324.73|318.73|324.66|318.66|0
1645124060000|2022-02-17 18:54:20|324.76|318.76|324.76|318.76|324.76|318.76|324.76|318.76|0
1645124070000|2022-02-17 18:54:30|324.75|318.75|324.75|318.75|324.75|318.75|324.75|318.75|0
1645124080000|2022-02-17 18:54:40|324.88|318.88|324.92|318.92|324.92|318.92|324.88|318.88|0
1645124090000|2022-02-17 18:54:50|324.94|318.94|324.95|318.95|324.95|318.95|324.94|318.94|0
1645124110000|2022-02-17 18:55:10|324.89|318.89|324.88|318.88|324.89|318.89|324.88|318.88|0
1645124120000|2022-02-17 18:55:20|324.89|318.89|324.89|318.89|324.89|318.89|324.89|318.89|0
1645124130000|2022-02-17 18:55:30|324.94|318.94|324.97|318.97|324.97|318.97|324.93|318.93|0
1645124140000|2022-02-17 18:55:40|325.02|319.02|325.16|319.16|325.16|319.16|325.02|319.02|0
1645124150000|2022-02-17 18:55:50|325.21|319.21|325.2|319.2|325.21|319.21|325.2|319.2|0
1645124160000|2022-02-17 18:56:00|325.01|319.01|325.01|319.01|325.01|319.01|325.01|319.01|0
1645124190000|2022-02-17 18:56:30|325.03|319.03|325|319|325.03|319.03|324.94|318.94|0
1645124210000|2022-02-17 18:56:50|324.95|318.95|325.07|319.07|325.07|319.07|324.95|318.95|0
1645124220000|2022-02-17 18:57:00|325.12|319.12|325.12|319.12|325.12|319.12|325.12|319.12|0
1645124230000|2022-02-17 18:57:10|325.08|319.08|325.08|319.08|325.08|319.08|325.08|319.08|0
1645124240000|2022-02-17 18:57:20|325.06|319.06|324.98|318.98|325.07|319.07|324.98|318.98|0
1645124250000|2022-02-17 18:57:30|325.03|319.03|325.03|319.03|325.03|319.03|325.03|319.03|0
1645124260000|2022-02-17 18:57:40|325.04|319.04|325.03|319.03|325.04|319.04|325.03|319.03|0
1645124270000|2022-02-17 18:57:50|325.02|319.02|325.02|319.02|325.02|319.02|325.02|319.02|0
1645124280000|2022-02-17 18:58:00|325.06|319.06|325.06|319.06|325.06|319.06|325.06|319.06|0
1645124290000|2022-02-17 18:58:10|325.09|319.09|325.12|319.12|325.12|319.12|325.09|319.09|0
1645124300000|2022-02-17 18:58:20|325.13|319.13|325.13|319.13|325.13|319.13|325.13|319.13|0
1645124320000|2022-02-17 18:58:40|325.15|319.15|325.13|319.13|325.15|319.15|325.13|319.13|0
1645124340000|2022-02-17 18:59:00|324.94|318.94|324.94|318.94|324.94|318.94|324.93|318.93|0
1645124350000|2022-02-17 18:59:10|324.85|318.85|324.82|318.82|324.85|318.85|324.82|318.82|0
1645124390000|2022-02-17 18:59:50|324.83|318.83|324.79|318.79|324.83|318.83|324.79|318.79|0
1645124400000|2022-02-17 19:00:00|324.82|318.82|324.8|318.8|324.82|318.82|324.8|318.8|0
1645124410000|2022-02-17 19:00:10|324.79|318.79|324.71|318.71|324.79|318.79|324.71|318.71|0
1645124420000|2022-02-17 19:00:20|324.7|318.7|324.7|318.7|324.71|318.71|324.7|318.7|0
1645124430000|2022-02-17 19:00:30|324.67|318.67|324.62|318.62|324.67|318.67|324.62|318.62|0
1645124440000|2022-02-17 19:00:40|324.55|318.55|324.54|318.54|324.55|318.55|324.54|318.54|0
1645124450000|2022-02-17 19:00:50|324.53|318.53|324.53|318.53|324.53|318.53|324.53|318.53|0
1645124460000|2022-02-17 19:01:00|324.51|318.51|324.36|318.36|324.51|318.51|324.36|318.36|0
1645124470000|2022-02-17 19:01:10|324.37|318.37|324.37|318.37|324.37|318.37|324.37|318.37|0
1645124480000|2022-02-17 19:01:20|324.35|318.35|324.35|318.35|324.35|318.35|324.35|318.35|0
1645124490000|2022-02-17 19:01:30|324.37|318.37|324.39|318.39|324.42|318.42|324.37|318.37|0
1645124500000|2022-02-17 19:01:40|324.37|318.37|324.35|318.35|324.37|318.37|324.35|318.35|0
1645124520000|2022-02-17 19:02:00|324.34|318.34|324.31|318.31|324.34|318.34|324.31|318.31|0
1645124530000|2022-02-17 19:02:10|324.16|318.16|324.16|318.16|324.17|318.17|324.16|318.16|0
1645124560000|2022-02-17 19:02:40|324.07|318.07|324.06|318.06|324.07|318.07|324.06|318.06|0
1645124570000|2022-02-17 19:02:50|324.07|318.07|324.11|318.11|324.11|318.11|324.07|318.07|0
1645124580000|2022-02-17 19:03:00|324.09|318.09|324.09|318.09|324.09|318.09|324.09|318.09|0
1645124590000|2022-02-17 19:03:10|323.9|317.9|324.05|318.05|324.05|318.05|323.9|317.9|0
1645124600000|2022-02-17 19:03:20|324.03|318.03|324.14|318.14|324.14|318.14|324.03|318.03|0
1645124620000|2022-02-17 19:03:40|324.13|318.13|324.12|318.12|324.13|318.13|324.12|318.12|0
1645124630000|2022-02-17 19:03:50|324.09|318.09|324.07|318.07|324.09|318.09|324.07|318.07|0
1645124640000|2022-02-17 19:04:00|324.06|318.06|324.03|318.03|324.06|318.06|324.03|318.03|0
1645124650000|2022-02-17 19:04:10|324.02|318.02|323.97|317.97|324.02|318.02|323.97|317.97|0
1645124660000|2022-02-17 19:04:20|324|318|324|318|324|318|324|318|0
1645124670000|2022-02-17 19:04:30|323.98|317.98|323.96|317.96|323.98|317.98|323.96|317.96|0
1645124680000|2022-02-17 19:04:40|323.95|317.95|323.96|317.96|323.96|317.96|323.95|317.95|0
1645124690000|2022-02-17 19:04:50|323.95|317.95|323.95|317.95|323.95|317.95|323.95|317.95|0
1645124700000|2022-02-17 19:05:00|323.96|317.96|323.96|317.96|323.96|317.96|323.96|317.96|0
1645124710000|2022-02-17 19:05:10|324|318|323.97|317.97|324|318|323.97|317.97|0
1645124720000|2022-02-17 19:05:20|323.94|317.94|323.93|317.93|323.94|317.94|323.93|317.93|0
1645124730000|2022-02-17 19:05:30|323.94|317.94|323.94|317.94|323.95|317.95|323.94|317.94|0
1645124740000|2022-02-17 19:05:40|323.96|317.96|323.94|317.94|323.96|317.96|323.94|317.94|0
1645124750000|2022-02-17 19:05:50|323.95|317.95|323.89|317.89|323.95|317.95|323.89|317.89|0
1645124770000|2022-02-17 19:06:10|323.9|317.9|323.88|317.88|323.9|317.9|323.88|317.88|0
1645124780000|2022-02-17 19:06:20|323.87|317.87|323.84|317.84|323.87|317.87|323.84|317.84|0
1645124790000|2022-02-17 19:06:30|323.85|317.85|323.81|317.81|323.85|317.85|323.8|317.8|0
1645124800000|2022-02-17 19:06:40|323.78|317.78|323.77|317.77|323.78|317.78|323.77|317.77|0
1645124810000|2022-02-17 19:06:50|323.86|317.86|323.85|317.85|323.86|317.86|323.85|317.85|0
1645124820000|2022-02-17 19:07:00|323.86|317.86|323.85|317.85|323.86|317.86|323.85|317.85|0
1645124830000|2022-02-17 19:07:10|323.86|317.86|323.86|317.86|323.86|317.86|323.86|317.86|0
1645124840000|2022-02-17 19:07:20|323.87|317.87|323.89|317.89|323.89|317.89|323.87|317.87|0
1645124850000|2022-02-17 19:07:30|323.88|317.88|323.89|317.89|323.89|317.89|323.88|317.88|0
1645124860000|2022-02-17 19:07:40|323.88|317.88|323.89|317.89|323.89|317.89|323.88|317.88|0
1645124870000|2022-02-17 19:07:50|323.88|317.88|323.89|317.89|323.89|317.89|323.88|317.88|0
1645124880000|2022-02-17 19:08:00|323.9|317.9|323.88|317.88|323.9|317.9|323.88|317.88|0
1645124890000|2022-02-17 19:08:10|323.87|317.87|323.87|317.87|323.88|317.88|323.87|317.87|0
1645124900000|2022-02-17 19:08:20|323.82|317.82|323.82|317.82|323.83|317.83|323.82|317.82|0
1645124910000|2022-02-17 19:08:30|323.88|317.88|323.82|317.82|323.89|317.89|323.82|317.82|0
1645124920000|2022-02-17 19:08:40|323.85|317.85|323.81|317.81|323.86|317.86|323.81|317.81|0
1645124930000|2022-02-17 19:08:50|323.69|317.69|323.71|317.71|323.71|317.71|323.69|317.69|0
1645124940000|2022-02-17 19:09:00|323.68|317.68|323.65|317.65|323.68|317.68|323.64|317.64|0
1645124950000|2022-02-17 19:09:10|323.68|317.68|323.68|317.68|323.68|317.68|323.68|317.68|0
1645124960000|2022-02-17 19:09:20|323.67|317.67|323.68|317.68|323.68|317.68|323.67|317.67|0
1645124970000|2022-02-17 19:09:30|323.62|317.62|323.63|317.63|323.64|317.64|323.62|317.62|0
1645124980000|2022-02-17 19:09:40|323.62|317.62|323.55|317.55|323.62|317.62|323.55|317.55|0
1645124990000|2022-02-17 19:09:50|323.54|317.54|323.54|317.54|323.55|317.55|323.54|317.54|0
1645125000000|2022-02-17 19:10:00|323.55|317.55|323.47|317.47|323.55|317.55|323.47|317.47|0
1645125010000|2022-02-17 19:10:10|323.44|317.44|323.42|317.42|323.45|317.45|323.42|317.42|0
1645125020000|2022-02-17 19:10:20|323.43|317.43|323.42|317.42|323.43|317.43|323.42|317.42|0
1645125030000|2022-02-17 19:10:30|323.34|317.34|323.34|317.34|323.34|317.34|323.34|317.34|0
1645125040000|2022-02-17 19:10:40|323.35|317.35|323.33|317.33|323.35|317.35|323.33|317.33|0
1645125060000|2022-02-17 19:11:00|323.3|317.3|323.24|317.24|323.3|317.3|323.24|317.24|0
1645125070000|2022-02-17 19:11:10|323.22|317.22|323.18|317.18|323.22|317.22|323.18|317.18|0
1645125080000|2022-02-17 19:11:20|323.16|317.16|323.14|317.14|323.17|317.17|323.12|317.12|0
1645125090000|2022-02-17 19:11:30|323.15|317.15|323.14|317.14|323.15|317.15|323.14|317.14|0
1645125100000|2022-02-17 19:11:40|323.2|317.2|323.2|317.2|323.2|317.2|323.2|317.2|0
1645125110000|2022-02-17 19:11:50|323.01|317.01|322.96|316.96|323.01|317.01|322.96|316.96|0
1645125120000|2022-02-17 19:12:00|322.95|316.95|322.91|316.91|322.95|316.95|322.91|316.91|0
1645125130000|2022-02-17 19:12:10|322.88|316.88|322.77|316.77|322.88|316.88|322.77|316.77|0
1645125140000|2022-02-17 19:12:20|322.8|316.8|322.78|316.78|322.8|316.8|322.78|316.78|0
1645125150000|2022-02-17 19:12:30|322.64|316.64|322.64|316.64|322.64|316.64|322.64|316.64|0
1645125160000|2022-02-17 19:12:40|322.63|316.63|322.72|316.72|322.72|316.72|322.63|316.63|0
1645125170000|2022-02-17 19:12:50|322.73|316.73|322.64|316.64|322.74|316.74|322.64|316.64|0
1645125180000|2022-02-17 19:13:00|322.68|316.68|322.7|316.7|322.7|316.7|322.62|316.62|0
1645125190000|2022-02-17 19:13:10|322.71|316.71|322.7|316.7|322.71|316.71|322.7|316.7|0
1645125200000|2022-02-17 19:13:20|322.69|316.69|322.66|316.66|322.69|316.69|322.66|316.66|0
1645125210000|2022-02-17 19:13:30|322.65|316.65|322.67|316.67|322.68|316.68|322.65|316.65|0
1645125220000|2022-02-17 19:13:40|322.68|316.68|322.7|316.7|322.7|316.7|322.62|316.62|0
1645125230000|2022-02-17 19:13:50|322.69|316.69|322.66|316.66|322.69|316.69|322.66|316.66|0
1645125250000|2022-02-17 19:14:10|322.65|316.65|322.62|316.62|322.66|316.66|322.62|316.62|0
1645125260000|2022-02-17 19:14:20|322.63|316.63|322.63|316.63|322.63|316.63|322.63|316.63|0
1645125280000|2022-02-17 19:14:40|322.64|316.64|322.63|316.63|322.64|316.64|322.63|316.63|0
1645125300000|2022-02-17 19:15:00|322.44|316.44|322.38|316.38|322.44|316.44|322.38|316.38|0
1645125310000|2022-02-17 19:15:10|322.43|316.43|322.39|316.39|322.43|316.43|322.39|316.39|0
1645125320000|2022-02-17 19:15:20|322.4|316.4|322.34|316.34|322.4|316.4|322.34|316.34|0
1645125340000|2022-02-17 19:15:40|322.29|316.29|322.29|316.29|322.29|316.29|322.29|316.29|0
1645125350000|2022-02-17 19:15:50|322.3|316.3|322.31|316.31|322.31|316.31|322.3|316.3|0
1645125360000|2022-02-17 19:16:00|322.34|316.34|322.34|316.34|322.34|316.34|322.34|316.34|0
1645125390000|2022-02-17 19:16:30|322.35|316.35|322.39|316.39|322.4|316.4|322.35|316.35|0
1645125400000|2022-02-17 19:16:40|322.4|316.4|322.4|316.4|322.4|316.4|322.4|316.4|0
1645125410000|2022-02-17 19:16:50|322.41|316.41|322.43|316.43|322.43|316.43|322.4|316.4|0
1645125420000|2022-02-17 19:17:00|322.44|316.44|322.44|316.44|322.44|316.44|322.44|316.44|0
1645125430000|2022-02-17 19:17:10|322.46|316.46|322.46|316.46|322.46|316.46|322.46|316.46|0
1645125440000|2022-02-17 19:17:20|322.4|316.4|322.38|316.38|322.4|316.4|322.38|316.38|0
1645125450000|2022-02-17 19:17:30|322.39|316.39|322.41|316.41|322.41|316.41|322.39|316.39|0
1645125460000|2022-02-17 19:17:40|322.44|316.44|322.48|316.48|322.49|316.49|322.44|316.44|0
1645125470000|2022-02-17 19:17:50|322.49|316.49|322.48|316.48|322.49|316.49|322.48|316.48|0
1645125480000|2022-02-17 19:18:00|322.42|316.42|322.44|316.44|322.44|316.44|322.42|316.42|0
1645125490000|2022-02-17 19:18:10|322.42|316.42|322.42|316.42|322.42|316.42|322.42|316.42|0
1645125500000|2022-02-17 19:18:20|322.41|316.41|322.43|316.43|322.43|316.43|322.41|316.41|0
1645125510000|2022-02-17 19:18:30|322.44|316.44|322.44|316.44|322.44|316.44|322.44|316.44|0
1645125520000|2022-02-17 19:18:40|322.43|316.43|322.43|316.43|322.44|316.44|322.43|316.43|0
1645125540000|2022-02-17 19:19:00|322.4|316.4|322.39|316.39|322.4|316.4|322.39|316.39|0
1645125550000|2022-02-17 19:19:10|322.42|316.42|322.42|316.42|322.42|316.42|322.42|316.42|0
1645125560000|2022-02-17 19:19:20|322.35|316.35|322.35|316.35|322.35|316.35|322.35|316.35|0
1645125570000|2022-02-17 19:19:30|322.32|316.32|322.36|316.36|322.36|316.36|322.32|316.32|0
1645125580000|2022-02-17 19:19:40|322.37|316.37|322.41|316.41|322.41|316.41|322.37|316.37|0
1645125590000|2022-02-17 19:19:50|322.51|316.51|322.52|316.52|322.52|316.52|322.51|316.51|0
1645125600000|2022-02-17 19:20:00|322.51|316.51|322.6|316.6|322.6|316.6|322.51|316.51|0
1645125610000|2022-02-17 19:20:10|322.59|316.59|322.85|316.85|322.85|316.85|322.59|316.59|0
1645125620000|2022-02-17 19:20:20|322.86|316.86|322.9|316.9|322.9|316.9|322.86|316.86|0
1645125630000|2022-02-17 19:20:30|322.91|316.91|322.91|316.91|322.91|316.91|322.91|316.91|0
1645125640000|2022-02-17 19:20:40|322.9|316.9|322.94|316.94|322.94|316.94|322.9|316.9|0
1645125660000|2022-02-17 19:21:00|322.93|316.93|322.93|316.93|322.93|316.93|322.93|316.93|0
1645125670000|2022-02-17 19:21:10|322.92|316.92|322.92|316.92|322.92|316.92|322.92|316.92|0
1645125700000|2022-02-17 19:21:40|322.94|316.94|322.94|316.94|322.94|316.94|322.94|316.94|0
1645125710000|2022-02-17 19:21:50|322.93|316.93|322.93|316.93|322.93|316.93|322.93|316.93|0
1645125720000|2022-02-17 19:22:00|322.92|316.92|323.02|317.02|323.02|317.02|322.91|316.91|0
1645125730000|2022-02-17 19:22:10|322.99|316.99|322.93|316.93|322.99|316.99|322.92|316.92|0
1645125740000|2022-02-17 19:22:20|322.92|316.92|322.85|316.85|322.92|316.92|322.85|316.85|0
1645125750000|2022-02-17 19:22:30|322.84|316.84|322.89|316.89|322.89|316.89|322.8|316.8|0
1645125760000|2022-02-17 19:22:40|322.88|316.88|322.88|316.88|322.88|316.88|322.88|316.88|0
1645125770000|2022-02-17 19:22:50|322.84|316.84|322.82|316.82|322.84|316.84|322.82|316.82|0
1645125780000|2022-02-17 19:23:00|322.79|316.79|322.79|316.79|322.79|316.79|322.79|316.79|0
1645125790000|2022-02-17 19:23:10|322.8|316.8|322.76|316.76|322.8|316.8|322.76|316.76|0
1645125800000|2022-02-17 19:23:20|322.67|316.67|322.66|316.66|322.67|316.67|322.64|316.64|0
1645125830000|2022-02-17 19:23:50|322.65|316.65|322.37|316.37|322.65|316.65|322.37|316.37|0
1645125840000|2022-02-17 19:24:00|322.38|316.38|322.39|316.39|322.39|316.39|322.38|316.38|0
1645125850000|2022-02-17 19:24:10|322.38|316.38|322.32|316.32|322.38|316.38|322.32|316.32|0
1645125860000|2022-02-17 19:24:20|322.31|316.31|322.31|316.31|322.31|316.31|322.31|316.31|0
1645125870000|2022-02-17 19:24:30|322.27|316.27|322.19|316.19|322.27|316.27|322.19|316.19|0
1645125880000|2022-02-17 19:24:40|322.24|316.24|322.22|316.22|322.34|316.34|322.22|316.22|0
1645125890000|2022-02-17 19:24:50|322.2|316.2|322.18|316.18|322.22|316.22|322.18|316.18|0
1645125900000|2022-02-17 19:25:00|322.17|316.17|322.16|316.16|322.17|316.17|322.16|316.16|0
1645125910000|2022-02-17 19:25:10|322.15|316.15|322.15|316.15|322.15|316.15|322.14|316.14|0
1645125920000|2022-02-17 19:25:20|322.14|316.14|322.13|316.13|322.14|316.14|322.13|316.13|0
1645125930000|2022-02-17 19:25:30|322.12|316.12|321.89|315.89|322.12|316.12|321.88|315.88|0
1645125940000|2022-02-17 19:25:40|321.87|315.87|321.87|315.87|321.87|315.87|321.87|315.87|0
1645125950000|2022-02-17 19:25:50|321.9|315.9|322.03|316.03|322.04|316.04|321.9|315.9|0
1645125960000|2022-02-17 19:26:00|322.02|316.02|322.02|316.02|322.03|316.03|322.02|316.02|0
1645125970000|2022-02-17 19:26:10|322.03|316.03|322.07|316.07|322.07|316.07|322.03|316.03|0
1645125980000|2022-02-17 19:26:20|322.08|316.08|322.08|316.08|322.09|316.09|322.07|316.07|0
1645125990000|2022-02-17 19:26:30|322.09|316.09|322.13|316.13|322.14|316.14|322.07|316.07|0
1645126000000|2022-02-17 19:26:40|322.14|316.14|322.14|316.14|322.14|316.14|322.13|316.13|0
1645126010000|2022-02-17 19:26:50|322.13|316.13|322.13|316.13|322.14|316.14|322.13|316.13|0
1645126020000|2022-02-17 19:27:00|322.12|316.12|322.14|316.14|322.15|316.15|322.12|316.12|0
1645126030000|2022-02-17 19:27:10|322.15|316.15|322.13|316.13|322.15|316.15|322.13|316.13|0
1645126040000|2022-02-17 19:27:20|322.14|316.14|322.13|316.13|322.14|316.14|322.13|316.13|0
1645126050000|2022-02-17 19:27:30|322.12|316.12|322.12|316.12|322.12|316.12|322.12|316.12|0
1645126060000|2022-02-17 19:27:40|322.13|316.13|322.13|316.13|322.13|316.13|322.13|316.13|0
1645126080000|2022-02-17 19:28:00|322.12|316.12|322.11|316.11|322.12|316.12|322.1|316.1|0
1645126090000|2022-02-17 19:28:10|322.1|316.1|322.1|316.1|322.1|316.1|322.1|316.1|0
1645126120000|2022-02-17 19:28:40|322.09|316.09|322.09|316.09|322.09|316.09|322.09|316.09|0
1645126130000|2022-02-17 19:28:50|322.12|316.12|322.17|316.17|322.17|316.17|322.12|316.12|0
1645126140000|2022-02-17 19:29:00|322.07|316.07|322.07|316.07|322.07|316.07|322.07|316.07|0
1645126150000|2022-02-17 19:29:10|322.08|316.08|322.18|316.18|322.18|316.18|322.08|316.08|0
1645126160000|2022-02-17 19:29:20|322.25|316.25|322.25|316.25|322.25|316.25|322.25|316.25|0
1645126170000|2022-02-17 19:29:30|322.26|316.26|322.14|316.14|322.27|316.27|322.14|316.14|0
1645126180000|2022-02-17 19:29:40|322.13|316.13|322.27|316.27|322.27|316.27|322.13|316.13|0
1645126200000|2022-02-17 19:30:00|322.26|316.26|322.26|316.26|322.26|316.26|322.26|316.26|0
1645126210000|2022-02-17 19:30:10|322.27|316.27|322.38|316.38|322.38|316.38|322.27|316.27|0
1645126220000|2022-02-17 19:30:20|322.37|316.37|322.4|316.4|322.4|316.4|322.37|316.37|0
1645126230000|2022-02-17 19:30:30|322.36|316.36|322.35|316.35|322.37|316.37|322.35|316.35|0
1645126240000|2022-02-17 19:30:40|322.36|316.36|322.34|316.34|322.36|316.36|322.34|316.34|0
1645126250000|2022-02-17 19:30:50|322.24|316.24|322.24|316.24|322.24|316.24|322.24|316.24|0
1645126260000|2022-02-17 19:31:00|322.25|316.25|322.25|316.25|322.25|316.25|322.25|316.25|0
1645126270000|2022-02-17 19:31:10|322.27|316.27|322.15|316.15|322.27|316.27|322.15|316.15|0
1645126280000|2022-02-17 19:31:20|322.11|316.11|322.1|316.1|322.12|316.12|322.09|316.09|0
1645126290000|2022-02-17 19:31:30|322.13|316.13|322.12|316.12|322.13|316.13|322.12|316.12|0
1645126300000|2022-02-17 19:31:40|322.16|316.16|322.16|316.16|322.17|316.17|322.15|316.15|0
1645126310000|2022-02-17 19:31:50|322.15|316.15|322.12|316.12|322.15|316.15|322.12|316.12|0
1645126320000|2022-02-17 19:32:00|322.13|316.13|322.17|316.17|322.18|316.18|322.13|316.13|0
1645126330000|2022-02-17 19:32:10|322.12|316.12|322.12|316.12|322.13|316.13|322.09|316.09|0
1645126340000|2022-02-17 19:32:20|322.11|316.11|322.1|316.1|322.11|316.11|322.1|316.1|0
1645126360000|2022-02-17 19:32:40|322.08|316.08|322.04|316.04|322.08|316.08|322.04|316.04|0
1645126370000|2022-02-17 19:32:50|322.05|316.05|322.05|316.05|322.05|316.05|322.05|316.05|0
1645126380000|2022-02-17 19:33:00|322.03|316.03|322|316|322.03|316.03|322|316|0
1645126390000|2022-02-17 19:33:10|322.02|316.02|321.95|315.95|322.02|316.02|321.95|315.95|0
1645126400000|2022-02-17 19:33:20|321.92|315.92|321.88|315.88|321.92|315.92|321.88|315.88|0
1645126410000|2022-02-17 19:33:30|321.85|315.85|321.87|315.87|321.87|315.87|321.85|315.85|0
1645126440000|2022-02-17 19:34:00|321.88|315.88|321.88|315.88|321.88|315.88|321.88|315.88|0
1645126450000|2022-02-17 19:34:10|321.85|315.85|321.85|315.85|321.85|315.85|321.85|315.85|0
1645126460000|2022-02-17 19:34:20|321.84|315.84|321.84|315.84|321.84|315.84|321.84|315.84|0
1645126470000|2022-02-17 19:34:30|321.85|315.85|321.85|315.85|321.85|315.85|321.85|315.85|0
1645126480000|2022-02-17 19:34:40|321.84|315.84|321.85|315.85|321.85|315.85|321.84|315.84|0
1645126490000|2022-02-17 19:34:50|321.9|315.9|321.9|315.9|321.9|315.9|321.9|315.9|0
1645126500000|2022-02-17 19:35:00|321.91|315.91|321.9|315.9|321.91|315.91|321.9|315.9|0
1645126510000|2022-02-17 19:35:10|321.88|315.88|321.88|315.88|321.88|315.88|321.88|315.88|0
1645126520000|2022-02-17 19:35:20|321.87|315.87|321.85|315.85|321.87|315.87|321.85|315.85|0
1645126530000|2022-02-17 19:35:30|321.82|315.82|321.81|315.81|321.82|315.82|321.81|315.81|0
1645126540000|2022-02-17 19:35:40|321.82|315.82|321.78|315.78|321.82|315.82|321.78|315.78|0
1645126550000|2022-02-17 19:35:50|321.79|315.79|321.78|315.78|321.79|315.79|321.78|315.78|0
1645126560000|2022-02-17 19:36:00|321.76|315.76|321.75|315.75|321.76|315.76|321.75|315.75|0
1645126570000|2022-02-17 19:36:10|321.76|315.76|321.78|315.78|321.78|315.78|321.76|315.76|0
1645126580000|2022-02-17 19:36:20|321.77|315.77|321.79|315.79|321.79|315.79|321.77|315.77|0
1645126590000|2022-02-17 19:36:30|321.8|315.8|321.71|315.71|321.8|315.8|321.71|315.71|0
1645126600000|2022-02-17 19:36:40|321.73|315.73|321.75|315.75|321.75|315.75|321.73|315.73|0
1645126610000|2022-02-17 19:36:50|321.74|315.74|321.72|315.72|321.75|315.75|321.72|315.72|0
1645126620000|2022-02-17 19:37:00|321.74|315.74|321.75|315.75|321.75|315.75|321.74|315.74|0
1645126630000|2022-02-17 19:37:10|321.74|315.74|321.8|315.8|321.81|315.81|321.74|315.74|0
1645126640000|2022-02-17 19:37:20|321.85|315.85|321.79|315.79|321.85|315.85|321.79|315.79|0
1645126650000|2022-02-17 19:37:30|321.86|315.86|321.94|315.94|321.94|315.94|321.86|315.86|0
1645126670000|2022-02-17 19:37:50|321.97|315.97|322.07|316.07|322.08|316.08|321.97|315.97|0
1645126680000|2022-02-17 19:38:00|322.06|316.06|322.06|316.06|322.06|316.06|322.06|316.06|0
1645126690000|2022-02-17 19:38:10|322.07|316.07|322.08|316.08|322.08|316.08|322.06|316.06|0
1645126700000|2022-02-17 19:38:20|322.07|316.07|322.11|316.11|322.12|316.12|322.07|316.07|0
1645126710000|2022-02-17 19:38:30|322.1|316.1|322.12|316.12|322.13|316.13|322.1|316.1|0
1645126720000|2022-02-17 19:38:40|322.13|316.13|322.12|316.12|322.13|316.13|322.12|316.12|0
1645126730000|2022-02-17 19:38:50|322.15|316.15|322.16|316.16|322.16|316.16|322.13|316.13|0
1645126740000|2022-02-17 19:39:00|322.18|316.18|322.19|316.19|322.19|316.19|322.18|316.18|0
1645126750000|2022-02-17 19:39:10|322.18|316.18|322.1|316.1|322.18|316.18|322.09|316.09|0
1645126760000|2022-02-17 19:39:20|322.09|316.09|322.09|316.09|322.09|316.09|322.09|316.09|0
1645126770000|2022-02-17 19:39:30|322.08|316.08|322.08|316.08|322.08|316.08|322.08|316.08|0
1645126780000|2022-02-17 19:39:40|322.09|316.09|322.1|316.1|322.1|316.1|322.09|316.09|0
1645126790000|2022-02-17 19:39:50|322.09|316.09|322.09|316.09|322.1|316.1|322.09|316.09|0
1645126800000|2022-02-17 19:40:00|322.08|316.08|322.07|316.07|322.08|316.08|322.07|316.07|0
1645126810000|2022-02-17 19:40:10|322.06|316.06|322.06|316.06|322.06|316.06|322.06|316.06|0
1645126820000|2022-02-17 19:40:20|322.02|316.02|321.98|315.98|322.02|316.02|321.98|315.98|0
1645126830000|2022-02-17 19:40:30|322.21|316.21|322.22|316.22|322.22|316.22|322.21|316.21|0
1645126840000|2022-02-17 19:40:40|322.23|316.23|322.2|316.2|322.23|316.23|322.2|316.2|0
1645126850000|2022-02-17 19:40:50|322.22|316.22|322.22|316.22|322.22|316.22|322.22|316.22|0
1645126860000|2022-02-17 19:41:00|322.24|316.24|322.29|316.29|322.29|316.29|322.24|316.24|0
1645126890000|2022-02-17 19:41:30|322.32|316.32|322.32|316.32|322.32|316.32|322.32|316.32|0
1645126900000|2022-02-17 19:41:40|322.36|316.36|322.48|316.48|322.48|316.48|322.34|316.34|0
1645126910000|2022-02-17 19:41:50|322.47|316.47|322.76|316.76|322.77|316.77|322.47|316.47|0
1645126920000|2022-02-17 19:42:00|322.75|316.75|322.8|316.8|322.8|316.8|322.75|316.75|0
1645126930000|2022-02-17 19:42:10|322.85|316.85|322.84|316.84|322.85|316.85|322.84|316.84|0
1645126940000|2022-02-17 19:42:20|322.86|316.86|322.88|316.88|322.88|316.88|322.86|316.86|0
1645126950000|2022-02-17 19:42:30|322.87|316.87|322.86|316.86|322.88|316.88|322.86|316.86|0
1645126960000|2022-02-17 19:42:40|322.85|316.85|322.83|316.83|322.85|316.85|322.83|316.83|0
1645126970000|2022-02-17 19:42:50|322.85|316.85|322.87|316.87|322.88|316.88|322.85|316.85|0
1645126980000|2022-02-17 19:43:00|322.86|316.86|322.89|316.89|322.89|316.89|322.86|316.86|0
1645126990000|2022-02-17 19:43:10|322.9|316.9|322.89|316.89|322.9|316.9|322.89|316.89|0
1645127000000|2022-02-17 19:43:20|322.93|316.93|322.92|316.92|322.93|316.93|322.92|316.92|0
1645127010000|2022-02-17 19:43:30|322.91|316.91|322.92|316.92|322.92|316.92|322.91|316.91|0
1645127020000|2022-02-17 19:43:40|322.95|316.95|322.97|316.97|322.98|316.98|322.95|316.95|0
1645127030000|2022-02-17 19:43:50|323|317|322.98|316.98|323|317|322.98|316.98|0
1645127040000|2022-02-17 19:44:00|322.99|316.99|322.99|316.99|322.99|316.99|322.99|316.99|0
1645127050000|2022-02-17 19:44:10|323.01|317.01|322.95|316.95|323.01|317.01|322.95|316.95|0
1645127060000|2022-02-17 19:44:20|322.94|316.94|322.95|316.95|322.95|316.95|322.94|316.94|0
1645127070000|2022-02-17 19:44:30|322.93|316.93|322.93|316.93|322.93|316.93|322.93|316.93|0
1645127080000|2022-02-17 19:44:40|322.94|316.94|322.94|316.94|322.95|316.95|322.94|316.94|0
1645127090000|2022-02-17 19:44:50|322.92|316.92|322.92|316.92|322.92|316.92|322.92|316.92|0
1645127100000|2022-02-17 19:45:00|322.89|316.89|322.87|316.87|322.89|316.89|322.87|316.87|0
1645127110000|2022-02-17 19:45:10|322.86|316.86|322.91|316.91|322.91|316.91|322.86|316.86|0
1645127120000|2022-02-17 19:45:20|322.9|316.9|322.84|316.84|322.9|316.9|322.84|316.84|0
1645127130000|2022-02-17 19:45:30|322.82|316.82|322.83|316.83|322.83|316.83|322.82|316.82|0
1645127140000|2022-02-17 19:45:40|322.78|316.78|322.78|316.78|322.78|316.78|322.78|316.78|0
1645127150000|2022-02-17 19:45:50|322.68|316.68|322.68|316.68|322.68|316.68|322.68|316.68|0
1645127160000|2022-02-17 19:46:00|322.69|316.69|322.68|316.68|322.69|316.69|322.68|316.68|0
1645127170000|2022-02-17 19:46:10|322.71|316.71|322.71|316.71|322.71|316.71|322.71|316.71|0
1645127180000|2022-02-17 19:46:20|322.7|316.7|322.66|316.66|322.7|316.7|322.66|316.66|0
1645127190000|2022-02-17 19:46:30|322.67|316.67|322.61|316.61|322.67|316.67|322.61|316.61|0
1645127230000|2022-02-17 19:47:10|322.63|316.63|322.63|316.63|322.63|316.63|322.63|316.63|0
1645127240000|2022-02-17 19:47:20|322.61|316.61|322.61|316.61|322.61|316.61|322.61|316.61|0
1645127250000|2022-02-17 19:47:30|322.6|316.6|322.6|316.6|322.6|316.6|322.6|316.6|0
1645127280000|2022-02-17 19:48:00|322.58|316.58|322.59|316.59|322.59|316.59|322.58|316.58|0
1645127300000|2022-02-17 19:48:20|322.56|316.56|322.52|316.52|322.56|316.56|322.52|316.52|0
1645127310000|2022-02-17 19:48:30|322.55|316.55|322.53|316.53|322.55|316.55|322.53|316.53|0
1645127320000|2022-02-17 19:48:40|322.56|316.56|322.57|316.57|322.57|316.57|322.56|316.56|0
1645127330000|2022-02-17 19:48:50|322.61|316.61|322.6|316.6|322.61|316.61|322.6|316.6|0
1645127340000|2022-02-17 19:49:00|322.61|316.61|322.64|316.64|322.64|316.64|322.61|316.61|0
1645127350000|2022-02-17 19:49:10|322.71|316.71|322.7|316.7|322.71|316.71|322.7|316.7|0
1645127360000|2022-02-17 19:49:20|322.72|316.72|322.71|316.71|322.72|316.72|322.71|316.71|0
1645127370000|2022-02-17 19:49:30|322.67|316.67|322.76|316.76|322.76|316.76|322.67|316.67|0
1645127380000|2022-02-17 19:49:40|322.75|316.75|322.76|316.76|322.79|316.79|322.75|316.75|0
1645127390000|2022-02-17 19:49:50|322.77|316.77|322.81|316.81|322.81|316.81|322.77|316.77|0
1645127400000|2022-02-17 19:50:00|322.79|316.79|322.79|316.79|322.79|316.79|322.79|316.79|0
1645127410000|2022-02-17 19:50:10|322.76|316.76|322.69|316.69|322.76|316.76|322.69|316.69|0
1645127420000|2022-02-17 19:50:20|322.66|316.66|322.51|316.51|322.66|316.66|322.51|316.51|0
1645127430000|2022-02-17 19:50:30|322.52|316.52|322.45|316.45|322.52|316.52|322.45|316.45|0
1645127440000|2022-02-17 19:50:40|322.5|316.5|322.54|316.54|322.54|316.54|322.5|316.5|0
1645127460000|2022-02-17 19:51:00|322.55|316.55|322.55|316.55|322.55|316.55|322.55|316.55|0
1645127470000|2022-02-17 19:51:10|322.54|316.54|322.56|316.56|322.56|316.56|322.54|316.54|0
1645127480000|2022-02-17 19:51:20|322.47|316.47|322.46|316.46|322.47|316.47|322.46|316.46|0
1645127520000|2022-02-17 19:52:00|322.47|316.47|322.46|316.46|322.49|316.49|322.46|316.46|0
1645127530000|2022-02-17 19:52:10|322.47|316.47|322.47|316.47|322.47|316.47|322.47|316.47|0
1645127540000|2022-02-17 19:52:20|322.35|316.35|322.34|316.34|322.35|316.35|322.34|316.34|0
1645127550000|2022-02-17 19:52:30|322.33|316.33|322.34|316.34|322.34|316.34|322.33|316.33|0
1645127560000|2022-02-17 19:52:40|322.33|316.33|322.35|316.35|322.35|316.35|322.33|316.33|0
1645127570000|2022-02-17 19:52:50|322.33|316.33|322.33|316.33|322.35|316.35|322.32|316.32|0
1645127580000|2022-02-17 19:53:00|322.37|316.37|322.37|316.37|322.37|316.37|322.37|316.37|0
1645127590000|2022-02-17 19:53:10|322.32|316.32|322.32|316.32|322.32|316.32|322.32|316.32|0
1645127600000|2022-02-17 19:53:20|322.37|316.37|322.3|316.3|322.37|316.37|322.3|316.3|0
1645127610000|2022-02-17 19:53:30|322.26|316.26|322.26|316.26|322.26|316.26|322.26|316.26|0
1645127620000|2022-02-17 19:53:40|322.25|316.25|322.27|316.27|322.27|316.27|322.25|316.25|0
1645127650000|2022-02-17 19:54:10|322.3|316.3|322.3|316.3|322.3|316.3|322.3|316.3|0
1645127660000|2022-02-17 19:54:20|322.31|316.31|322.31|316.31|322.32|316.32|322.31|316.31|0
1645127670000|2022-02-17 19:54:30|322.32|316.32|322.31|316.31|322.32|316.32|322.31|316.31|0
1645127680000|2022-02-17 19:54:40|322.28|316.28|322.28|316.28|322.28|316.28|322.28|316.28|0
1645127690000|2022-02-17 19:54:50|322.26|316.26|322.26|316.26|322.26|316.26|322.26|316.26|0
1645127700000|2022-02-17 19:55:00|322.27|316.27|322.27|316.27|322.27|316.27|322.27|316.27|0
1645127720000|2022-02-17 19:55:20|322.26|316.26|322.25|316.25|322.26|316.26|322.25|316.25|0
1645127730000|2022-02-17 19:55:30|322.28|316.28|322.27|316.27|322.28|316.28|322.27|316.27|0
1645127740000|2022-02-17 19:55:40|322.28|316.28|322.27|316.27|322.28|316.28|322.27|316.27|0
1645127750000|2022-02-17 19:55:50|322.25|316.25|322.24|316.24|322.25|316.25|322.24|316.24|0
1645127760000|2022-02-17 19:56:00|322.25|316.25|322.24|316.24|322.25|316.25|322.24|316.24|0
1645127770000|2022-02-17 19:56:10|322.22|316.22|322.22|316.22|322.22|316.22|322.22|316.22|0
1645127780000|2022-02-17 19:56:20|322.23|316.23|322.22|316.22|322.23|316.23|322.22|316.22|0
1645127800000|2022-02-17 19:56:40|322.21|316.21|322.22|316.22|322.22|316.22|322.21|316.21|0
1645127810000|2022-02-17 19:56:50|322.25|316.25|322.25|316.25|322.25|316.25|322.25|316.25|0
1645127840000|2022-02-17 19:57:20|322.22|316.22|322.22|316.22|322.22|316.22|322.22|316.22|0
1645127850000|2022-02-17 19:57:30|322.23|316.23|322.24|316.24|322.24|316.24|322.23|316.23|0
1645127860000|2022-02-17 19:57:40|322.23|316.23|322.24|316.24|322.24|316.24|322.23|316.23|0
1645127870000|2022-02-17 19:57:50|322.23|316.23|322.22|316.22|322.23|316.23|322.22|316.22|0
1645127890000|2022-02-17 19:58:10|322.24|316.24|322.24|316.24|322.24|316.24|322.24|316.24|0
1645127900000|2022-02-17 19:58:20|322.23|316.23|322.23|316.23|322.23|316.23|322.23|316.23|0
1645127910000|2022-02-17 19:58:30|322.22|316.22|322.23|316.23|322.23|316.23|322.22|316.22|0
1645127920000|2022-02-17 19:58:40|322.22|316.22|322.24|316.24|322.24|316.24|322.21|316.21|0
1645127930000|2022-02-17 19:58:50|322.23|316.23|322.23|316.23|322.24|316.24|322.23|316.23|0
1645127950000|2022-02-17 19:59:10|322.1|316.1|322.12|316.12|322.12|316.12|322.1|316.1|0
1645127960000|2022-02-17 19:59:20|322.11|316.11|322.05|316.05|322.11|316.11|322.05|316.05|0
1645127970000|2022-02-17 19:59:30|322|316|322|316|322.01|316.01|322|316|0
1645127980000|2022-02-17 19:59:40|322.02|316.02|322.01|316.01|322.03|316.03|322|316|0
1645127990000|2022-02-17 19:59:50|321.98|315.98|322|316|322.01|316.01|321.97|315.97|0
1645128000000|2022-02-17 20:00:00|322.02|316.02|322.04|316.04|322.06|316.06|322.02|316.02|0
1645128010000|2022-02-17 20:00:10|322.03|316.03|322.03|316.03|322.03|316.03|321.99|315.99|0
1645128020000|2022-02-17 20:00:20|322.01|316.01|322|316|322.01|316.01|322|316|0
1645128030000|2022-02-17 20:00:30|322.01|316.01|321.99|315.99|322.01|316.01|321.99|315.99|0
1645128040000|2022-02-17 20:00:40|321.98|315.98|321.97|315.97|321.99|315.99|321.97|315.97|0
1645128050000|2022-02-17 20:00:50|321.96|315.96|321.96|315.96|321.96|315.96|321.96|315.96|0
1645128060000|2022-02-17 20:01:00|321.95|315.95|321.95|315.95|321.95|315.95|321.95|315.95|0
1645128070000|2022-02-17 20:01:10|321.94|315.94|321.88|315.88|321.94|315.94|321.87|315.87|0
1645128080000|2022-02-17 20:01:20|321.86|315.86|322.07|316.07|322.07|316.07|321.86|315.86|0
1645128090000|2022-02-17 20:01:30|322.06|316.06|322.05|316.05|322.07|316.07|322.05|316.05|0
1645128100000|2022-02-17 20:01:40|322.02|316.02|321.83|315.83|322.03|316.03|321.83|315.83|0
1645128110000|2022-02-17 20:01:50|321.82|315.82|321.88|315.88|321.89|315.89|321.82|315.82|0
1645128120000|2022-02-17 20:02:00|322.12|316.12|322.16|316.16|322.16|316.16|322.11|316.11|0
1645128130000|2022-02-17 20:02:10|322.18|316.18|322.21|316.21|322.21|316.21|322.18|316.18|0
1645128140000|2022-02-17 20:02:20|322.2|316.2|322.28|316.28|322.28|316.28|322.2|316.2|0
1645128150000|2022-02-17 20:02:30|322.27|316.27|322.39|316.39|322.4|316.4|322.27|316.27|0
1645128160000|2022-02-17 20:02:40|322.4|316.4|322.39|316.39|322.4|316.4|322.39|316.39|0
1645128170000|2022-02-17 20:02:50|322.38|316.38|322.35|316.35|322.38|316.38|322.35|316.35|0
1645128180000|2022-02-17 20:03:00|322.36|316.36|322.37|316.37|322.37|316.37|322.3|316.3|0
1645128190000|2022-02-17 20:03:10|322.34|316.34|322.37|316.37|322.37|316.37|322.34|316.34|0
1645128200000|2022-02-17 20:03:20|322.3|316.3|322.34|316.34|322.34|316.34|322.3|316.3|0
1645128210000|2022-02-17 20:03:30|322.31|316.31|322.08|316.08|322.31|316.31|322.08|316.08|0
1645128220000|2022-02-17 20:03:40|322.07|316.07|322.05|316.05|322.07|316.07|322.05|316.05|0
1645128230000|2022-02-17 20:03:50|322.03|316.03|322|316|322.03|316.03|322|316|0
1645128240000|2022-02-17 20:04:00|321.99|315.99|321.99|315.99|321.99|315.99|321.99|315.99|0
1645128250000|2022-02-17 20:04:10|322.07|316.07|322.06|316.06|322.07|316.07|322.06|316.06|0
1645128260000|2022-02-17 20:04:20|322.04|316.04|321.97|315.97|322.04|316.04|321.97|315.97|0
1645128270000|2022-02-17 20:04:30|321.93|315.93|321.92|315.92|321.93|315.93|321.92|315.92|0
1645128280000|2022-02-17 20:04:40|321.91|315.91|321.9|315.9|321.92|315.92|321.89|315.89|0
1645128290000|2022-02-17 20:04:50|321.89|315.89|321.9|315.9|321.9|315.9|321.89|315.89|0
1645128300000|2022-02-17 20:05:00|321.88|315.88|321.87|315.87|321.88|315.88|321.86|315.86|0
1645128310000|2022-02-17 20:05:10|321.85|315.85|321.88|315.88|321.88|315.88|321.85|315.85|0
1645128320000|2022-02-17 20:05:20|321.89|315.89|321.87|315.87|321.89|315.89|321.87|315.87|0
1645128330000|2022-02-17 20:05:30|321.84|315.84|321.84|315.84|321.85|315.85|321.84|315.84|0
1645128340000|2022-02-17 20:05:40|321.83|315.83|321.73|315.73|321.83|315.83|321.72|315.72|0
1645128350000|2022-02-17 20:05:50|321.72|315.72|321.69|315.69|321.72|315.72|321.69|315.69|0
1645128360000|2022-02-17 20:06:00|321.68|315.68|321.64|315.64|321.68|315.68|321.63|315.63|0
1645128370000|2022-02-17 20:06:10|321.63|315.63|321.63|315.63|321.64|315.64|321.63|315.63|0
1645128380000|2022-02-17 20:06:20|321.6|315.6|321.59|315.59|321.61|315.61|321.58|315.58|0
1645128390000|2022-02-17 20:06:30|321.58|315.58|321.82|315.82|321.82|315.82|321.58|315.58|0
1645128400000|2022-02-17 20:06:40|321.81|315.81|321.88|315.88|321.88|315.88|321.81|315.81|0
1645128410000|2022-02-17 20:06:50|321.98|315.98|322.07|316.07|322.08|316.08|321.98|315.98|0
1645128420000|2022-02-17 20:07:00|322.02|316.02|322.03|316.03|322.03|316.03|322.02|316.02|0
1645128430000|2022-02-17 20:07:10|322.02|316.02|322|316|322.02|316.02|322|316|0
1645128440000|2022-02-17 20:07:20|321.99|315.99|321.98|315.98|322.03|316.03|321.97|315.97|0
1645128450000|2022-02-17 20:07:30|322|316|322.33|316.33|322.33|316.33|322|316|0
1645128460000|2022-02-17 20:07:40|322.34|316.34|322.25|316.25|322.34|316.34|322.25|316.25|0
1645128470000|2022-02-17 20:07:50|322.26|316.26|322.25|316.25|322.26|316.26|322.25|316.25|0
1645128480000|2022-02-17 20:08:00|322.26|316.26|322.26|316.26|322.26|316.26|322.25|316.25|0
1645128490000|2022-02-17 20:08:10|322.2|316.2|322.19|316.19|322.2|316.2|322.19|316.19|0
1645128500000|2022-02-17 20:08:20|322.23|316.23|322.18|316.18|322.23|316.23|322.18|316.18|0
1645128510000|2022-02-17 20:08:30|322.16|316.16|322.19|316.19|322.19|316.19|322.16|316.16|0
1645128520000|2022-02-17 20:08:40|322.25|316.25|322.25|316.25|322.25|316.25|322.25|316.25|0
1645128530000|2022-02-17 20:08:50|322.26|316.26|322.26|316.26|322.27|316.27|322.26|316.26|0
1645128540000|2022-02-17 20:09:00|322.28|316.28|322.29|316.29|322.3|316.3|322.28|316.28|0
1645128550000|2022-02-17 20:09:10|322.3|316.3|322.22|316.22|322.3|316.3|322.21|316.21|0
1645128560000|2022-02-17 20:09:20|322.17|316.17|322.17|316.17|322.17|316.17|322.17|316.17|0
1645128570000|2022-02-17 20:09:30|322.19|316.19|322.2|316.2|322.2|316.2|322.19|316.19|0
1645128580000|2022-02-17 20:09:40|322.19|316.19|322.12|316.12|322.19|316.19|322.11|316.11|0
1645128590000|2022-02-17 20:09:50|322.11|316.11|322.08|316.08|322.13|316.13|322.08|316.08|0
1645128600000|2022-02-17 20:10:00|322.03|316.03|321.97|315.97|322.03|316.03|321.97|315.97|0
1645128610000|2022-02-17 20:10:10|321.92|315.92|321.94|315.94|321.94|315.94|321.92|315.92|0
1645128620000|2022-02-17 20:10:20|321.92|315.92|321.88|315.88|321.92|315.92|321.88|315.88|0
1645128630000|2022-02-17 20:10:30|321.89|315.89|321.91|315.91|321.91|315.91|321.89|315.89|0
1645128640000|2022-02-17 20:10:40|321.9|315.9|321.9|315.9|321.9|315.9|321.9|315.9|0
1645128650000|2022-02-17 20:10:50|321.89|315.89|321.9|315.9|321.9|315.9|321.89|315.89|0
1645128660000|2022-02-17 20:11:00|321.91|315.91|321.95|315.95|321.96|315.96|321.91|315.91|0
1645128670000|2022-02-17 20:11:10|321.96|315.96|321.96|315.96|321.96|315.96|321.95|315.95|0
1645128680000|2022-02-17 20:11:20|322|316|322.02|316.02|322.02|316.02|321.99|315.99|0
1645128690000|2022-02-17 20:11:30|322.05|316.05|322.05|316.05|322.06|316.06|322.05|316.05|0
1645128700000|2022-02-17 20:11:40|322.06|316.06|322.01|316.01|322.06|316.06|322.01|316.01|0
1645128710000|2022-02-17 20:11:50|322.04|316.04|322.53|316.53|322.53|316.53|322.04|316.04|0
1645128720000|2022-02-17 20:12:00|322.57|316.57|322.48|316.48|322.57|316.57|322.47|316.47|0
1645128730000|2022-02-17 20:12:10|322.69|316.69|322.71|316.71|322.71|316.71|322.69|316.69|0
1645128740000|2022-02-17 20:12:20|322.7|316.7|322.71|316.71|322.71|316.71|322.7|316.7|0
1645128750000|2022-02-17 20:12:30|322.72|316.72|322.7|316.7|322.72|316.72|322.7|316.7|0
1645128760000|2022-02-17 20:12:40|322.71|316.71|322.69|316.69|322.71|316.71|322.65|316.65|0
1645128770000|2022-02-17 20:12:50|322.68|316.68|322.68|316.68|322.68|316.68|322.68|316.68|0
1645128780000|2022-02-17 20:13:00|322.75|316.75|322.75|316.75|322.75|316.75|322.75|316.75|0
1645128790000|2022-02-17 20:13:10|322.74|316.74|322.76|316.76|322.76|316.76|322.65|316.65|0
1645128800000|2022-02-17 20:13:20|322.77|316.77|322.77|316.77|322.77|316.77|322.76|316.76|0
1645128810000|2022-02-17 20:13:30|322.71|316.71|322.66|316.66|322.71|316.71|322.66|316.66|0
1645128820000|2022-02-17 20:13:40|322.65|316.65|322.65|316.65|322.65|316.65|322.65|316.65|0
1645128830000|2022-02-17 20:13:50|322.6|316.6|322.59|316.59|322.6|316.6|322.59|316.59|0
1645128840000|2022-02-17 20:14:00|322.57|316.57|322.55|316.55|322.58|316.58|322.55|316.55|0
1645128850000|2022-02-17 20:14:10|322.54|316.54|322.42|316.42|322.54|316.54|322.42|316.42|0
1645128860000|2022-02-17 20:14:20|322.43|316.43|322.42|316.42|322.43|316.43|322.42|316.42|0
1645128880000|2022-02-17 20:14:40|322.44|316.44|322.42|316.42|322.44|316.44|322.42|316.42|0
1645128890000|2022-02-17 20:14:50|322.51|316.51|322.51|316.51|322.51|316.51|322.51|316.51|0
1645128900000|2022-02-17 20:15:00|322.49|316.49|322.49|316.49|322.49|316.49|322.49|316.49|0
1645128910000|2022-02-17 20:15:10|322.55|316.55|322.57|316.57|322.57|316.57|322.55|316.55|0
1645128920000|2022-02-17 20:15:20|322.56|316.56|322.54|316.54|322.56|316.56|322.54|316.54|0
1645128930000|2022-02-17 20:15:30|322.53|316.53|322.54|316.54|322.54|316.54|322.53|316.53|0
1645128940000|2022-02-17 20:15:40|322.49|316.49|322.39|316.39|322.49|316.49|322.38|316.38|0
1645128950000|2022-02-17 20:15:50|322.4|316.4|322.39|316.39|322.4|316.4|322.39|316.39|0
1645128960000|2022-02-17 20:16:00|322.37|316.37|322.39|316.39|322.39|316.39|322.37|316.37|0
1645128970000|2022-02-17 20:16:10|322.42|316.42|322.36|316.36|322.42|316.42|322.36|316.36|0
1645128980000|2022-02-17 20:16:20|322.37|316.37|322.37|316.37|322.38|316.38|322.37|316.37|0
1645128990000|2022-02-17 20:16:30|322.34|316.34|322.35|316.35|322.35|316.35|322.34|316.34|0
1645129000000|2022-02-17 20:16:40|322.34|316.34|322.35|316.35|322.35|316.35|322.34|316.34|0
1645129010000|2022-02-17 20:16:50|322.33|316.33|322.36|316.36|322.36|316.36|322.33|316.33|0
1645129020000|2022-02-17 20:17:00|322.37|316.37|322.42|316.42|322.42|316.42|322.37|316.37|0
1645129030000|2022-02-17 20:17:10|322.41|316.41|322.25|316.25|322.43|316.43|322.25|316.25|0
1645129040000|2022-02-17 20:17:20|322.24|316.24|322.2|316.2|322.25|316.25|322.2|316.2|0
1645129050000|2022-02-17 20:17:30|322.21|316.21|322.23|316.23|322.23|316.23|322.21|316.21|0
1645129060000|2022-02-17 20:17:40|322.22|316.22|322.22|316.22|322.22|316.22|322.22|316.22|0
1645129070000|2022-02-17 20:17:50|322.01|316.01|322.01|316.01|322.01|316.01|322.01|316.01|0
1645129080000|2022-02-17 20:18:00|322|316|321.94|315.94|322|316|321.94|315.94|0
1645129090000|2022-02-17 20:18:10|321.96|315.96|321.96|315.96|321.96|315.96|321.96|315.96|0
1645129100000|2022-02-17 20:18:20|321.83|315.83|321.82|315.82|321.83|315.83|321.82|315.82|0
1645129110000|2022-02-17 20:18:30|321.83|315.83|321.83|315.83|321.83|315.83|321.82|315.82|0
1645129120000|2022-02-17 20:18:40|321.82|315.82|321.79|315.79|321.82|315.82|321.76|315.76|0
1645129130000|2022-02-17 20:18:50|321.8|315.8|321.78|315.78|321.8|315.8|321.78|315.78|0
1645129140000|2022-02-17 20:19:00|321.77|315.77|321.77|315.77|321.77|315.77|321.77|315.77|0
1645129150000|2022-02-17 20:19:10|321.78|315.78|321.78|315.78|321.78|315.78|321.78|315.78|0
1645129160000|2022-02-17 20:19:20|321.8|315.8|321.84|315.84|321.85|315.85|321.8|315.8|0
1645129170000|2022-02-17 20:19:30|321.87|315.87|321.84|315.84|321.87|315.87|321.79|315.79|0
1645129180000|2022-02-17 20:19:40|321.87|315.87|321.92|315.92|321.92|315.92|321.87|315.87|0
1645129190000|2022-02-17 20:19:50|321.94|315.94|321.97|315.97|321.98|315.98|321.94|315.94|0
1645129200000|2022-02-17 20:20:00|321.98|315.98|321.98|315.98|321.98|315.98|321.97|315.97|0
1645129210000|2022-02-17 20:20:10|322.04|316.04|322.1|316.1|322.1|316.1|322.04|316.04|0
1645129220000|2022-02-17 20:20:20|322.14|316.14|322.13|316.13|322.14|316.14|322.13|316.13|0
1645129230000|2022-02-17 20:20:30|322.21|316.21|322.21|316.21|322.21|316.21|322.21|316.21|0
1645129240000|2022-02-17 20:20:40|322.36|316.36|322.39|316.39|322.39|316.39|322.36|316.36|0
1645129250000|2022-02-17 20:20:50|322.48|316.48|322.48|316.48|322.48|316.48|322.48|316.48|0
1645129260000|2022-02-17 20:21:00|322.81|316.81|322.86|316.86|322.86|316.86|322.8|316.8|0
1645129270000|2022-02-17 20:21:10|322.87|316.87|322.92|316.92|322.92|316.92|322.86|316.86|0
1645129280000|2022-02-17 20:21:20|322.94|316.94|322.98|316.98|322.99|316.99|322.94|316.94|0
1645129290000|2022-02-17 20:21:30|323.03|317.03|322.97|316.97|323.04|317.04|322.97|316.97|0
1645129300000|2022-02-17 20:21:40|322.98|316.98|323.04|317.04|323.04|317.04|322.98|316.98|0
1645129310000|2022-02-17 20:21:50|323.03|317.03|323.25|317.25|323.25|317.25|323.03|317.03|0
1645129320000|2022-02-17 20:22:00|323.43|317.43|323.76|317.76|323.76|317.76|323.43|317.43|0
1645129330000|2022-02-17 20:22:10|323.78|317.78|323.86|317.86|323.89|317.89|323.78|317.78|0
1645129340000|2022-02-17 20:22:20|323.9|317.9|323.86|317.86|323.9|317.9|323.86|317.86|0
1645129350000|2022-02-17 20:22:30|323.88|317.88|323.88|317.88|323.88|317.88|323.88|317.88|0
1645129360000|2022-02-17 20:22:40|323.95|317.95|323.97|317.97|323.97|317.97|323.89|317.89|0
1645129370000|2022-02-17 20:22:50|323.98|317.98|324.19|318.19|324.27|318.27|323.98|317.98|0
1645129380000|2022-02-17 20:23:00|324.24|318.24|324.27|318.27|324.32|318.32|324.24|318.24|0
1645129390000|2022-02-17 20:23:10|324.19|318.19|324.23|318.23|324.25|318.25|324.19|318.19|0
1645129400000|2022-02-17 20:23:20|324.28|318.28|324.33|318.33|324.33|318.33|324.28|318.28|0
1645129410000|2022-02-17 20:23:30|324.31|318.31|324.29|318.29|324.31|318.31|324.29|318.29|0
1645129420000|2022-02-17 20:23:40|324.28|318.28|324.28|318.28|324.28|318.28|324.28|318.28|0
1645129440000|2022-02-17 20:24:00|324.3|318.3|324.17|318.17|324.3|318.3|324.17|318.17|0
1645129450000|2022-02-17 20:24:10|324.18|318.18|323.92|317.92|324.18|318.18|323.92|317.92|0
1645129460000|2022-02-17 20:24:20|323.95|317.95|323.66|317.66|323.96|317.96|323.66|317.66|0
1645129470000|2022-02-17 20:24:30|323.79|317.79|323.79|317.79|323.79|317.79|323.79|317.79|0
1645129480000|2022-02-17 20:24:40|323.82|317.82|323.83|317.83|323.84|317.84|323.82|317.82|0
1645129490000|2022-02-17 20:24:50|323.77|317.77|323.79|317.79|323.79|317.79|323.77|317.77|0
1645129500000|2022-02-17 20:25:00|323.8|317.8|323.93|317.93|323.93|317.93|323.8|317.8|0
1645129510000|2022-02-17 20:25:10|323.89|317.89|323.96|317.96|323.96|317.96|323.89|317.89|0
1645129520000|2022-02-17 20:25:20|323.97|317.97|324.03|318.03|324.15|318.15|323.94|317.94|0
1645129530000|2022-02-17 20:25:30|324.05|318.05|324.02|318.02|324.05|318.05|324.02|318.02|0
1645129540000|2022-02-17 20:25:40|324|318|324.01|318.01|324.01|318.01|324|318|0
1645129550000|2022-02-17 20:25:50|324|318|323.98|317.98|324|318|323.98|317.98|0
1645129560000|2022-02-17 20:26:00|323.97|317.97|323.95|317.95|323.97|317.97|323.95|317.95|0
1645129570000|2022-02-17 20:26:10|323.97|317.97|323.97|317.97|323.97|317.97|323.97|317.97|0
1645129580000|2022-02-17 20:26:20|323.98|317.98|323.98|317.98|323.98|317.98|323.98|317.98|0
1645129590000|2022-02-17 20:26:30|324.07|318.07|324.03|318.03|324.07|318.07|324.03|318.03|0
1645129600000|2022-02-17 20:26:40|324.04|318.04|324.04|318.04|324.04|318.04|324.04|318.04|0
1645129610000|2022-02-17 20:26:50|324.03|318.03|324.04|318.04|324.04|318.04|324.03|318.03|0
1645129620000|2022-02-17 20:27:00|324.03|318.03|324.04|318.04|324.04|318.04|324.03|318.03|0
1645129630000|2022-02-17 20:27:10|324.01|318.01|324.52|318.52|324.52|318.52|324.01|318.01|0
1645129640000|2022-02-17 20:27:20|324.75|318.75|324.65|318.65|324.75|318.75|324.65|318.65|0
1645129650000|2022-02-17 20:27:30|324.52|318.52|324.57|318.57|324.57|318.57|324.52|318.52|0
1645129660000|2022-02-17 20:27:40|324.56|318.56|324.63|318.63|324.63|318.63|324.52|318.52|0
1645129670000|2022-02-17 20:27:50|324.44|318.44|324.21|318.21|324.44|318.44|324.21|318.21|0
1645129680000|2022-02-17 20:28:00|324.25|318.25|324.23|318.23|324.25|318.25|324.23|318.23|0
1645129690000|2022-02-17 20:28:10|324.22|318.22|324.21|318.21|324.22|318.22|324.21|318.21|0
1645129700000|2022-02-17 20:28:20|324.2|318.2|324.07|318.07|324.2|318.2|324.07|318.07|0
1645129710000|2022-02-17 20:28:30|324.04|318.04|324.1|318.1|324.1|318.1|324.04|318.04|0
1645129720000|2022-02-17 20:28:40|324.11|318.11|324.11|318.11|324.11|318.11|324.11|318.11|0
1645129730000|2022-02-17 20:28:50|324.1|318.1|324.09|318.09|324.11|318.11|324.09|318.09|0
1645129740000|2022-02-17 20:29:00|324.06|318.06|324.01|318.01|324.06|318.06|324.01|318.01|0
1645129750000|2022-02-17 20:29:10|323.99|317.99|324.03|318.03|324.03|318.03|323.99|317.99|0
1645129760000|2022-02-17 20:29:20|324.01|318.01|324|318|324.01|318.01|323.92|317.92|0
1645129770000|2022-02-17 20:29:30|323.99|317.99|324.07|318.07|324.07|318.07|323.99|317.99|0
1645129780000|2022-02-17 20:29:40|323.99|317.99|323.83|317.83|323.99|317.99|323.83|317.83|0
1645129790000|2022-02-17 20:29:50|323.85|317.85|323.87|317.87|323.87|317.87|323.83|317.83|0
1645129800000|2022-02-17 20:30:00|323.85|317.85|323.86|317.86|323.86|317.86|323.85|317.85|0
1645129810000|2022-02-17 20:30:10|323.87|317.87|323.9|317.9|323.9|317.9|323.87|317.87|0
1645129820000|2022-02-17 20:30:20|323.88|317.88|323.94|317.94|323.94|317.94|323.88|317.88|0
1645129830000|2022-02-17 20:30:30|323.93|317.93|323.95|317.95|323.99|317.99|323.93|317.93|0
1645129840000|2022-02-17 20:30:40|324.07|318.07|324.08|318.08|324.08|318.08|324.07|318.07|0
1645129850000|2022-02-17 20:30:50|324.11|318.11|324.11|318.11|324.11|318.11|324.11|318.11|0
1645129860000|2022-02-17 20:31:00|324.12|318.12|324.12|318.12|324.12|318.12|324.12|318.12|0
1645129870000|2022-02-17 20:31:10|324.1|318.1|324.06|318.06|324.1|318.1|324.06|318.06|0
1645129880000|2022-02-17 20:31:20|324.05|318.05|323.99|317.99|324.05|318.05|323.99|317.99|0
1645129890000|2022-02-17 20:31:30|323.98|317.98|323.98|317.98|323.99|317.99|323.98|317.98|0
1645129900000|2022-02-17 20:31:40|323.97|317.97|323.99|317.99|323.99|317.99|323.97|317.97|0
1645129910000|2022-02-17 20:31:50|323.98|317.98|323.98|317.98|323.99|317.99|323.98|317.98|0
1645129920000|2022-02-17 20:32:00|323.99|317.99|323.95|317.95|323.99|317.99|323.95|317.95|0
1645129930000|2022-02-17 20:32:10|323.86|317.86|323.84|317.84|323.86|317.86|323.84|317.84|0
1645129940000|2022-02-17 20:32:20|323.81|317.81|323.76|317.76|323.81|317.81|323.76|317.76|0
1645129950000|2022-02-17 20:32:30|323.78|317.78|323.65|317.65|323.79|317.79|323.65|317.65|0
1645129960000|2022-02-17 20:32:40|323.67|317.67|323.8|317.8|323.8|317.8|323.67|317.67|0
1645129970000|2022-02-17 20:32:50|323.79|317.79|323.81|317.81|323.83|317.83|323.79|317.79|0
1645129980000|2022-02-17 20:33:00|323.84|317.84|323.84|317.84|323.85|317.85|323.84|317.84|0
1645129990000|2022-02-17 20:33:10|323.82|317.82|323.82|317.82|323.82|317.82|323.82|317.82|0
1645130000000|2022-02-17 20:33:20|323.75|317.75|323.66|317.66|323.77|317.77|323.66|317.66|0
1645130010000|2022-02-17 20:33:30|323.65|317.65|323.46|317.46|323.66|317.66|323.46|317.46|0
1645130020000|2022-02-17 20:33:40|323.44|317.44|323.42|317.42|323.44|317.44|323.42|317.42|0
1645130030000|2022-02-17 20:33:50|323.41|317.41|323.41|317.41|323.41|317.41|323.41|317.41|0
1645130040000|2022-02-17 20:34:00|323.42|317.42|323.42|317.42|323.43|317.43|323.42|317.42|0
1645130050000|2022-02-17 20:34:10|323.43|317.43|323.38|317.38|323.43|317.43|323.38|317.38|0
1645130060000|2022-02-17 20:34:20|323.36|317.36|323.39|317.39|323.39|317.39|323.36|317.36|0
1645130070000|2022-02-17 20:34:30|323.35|317.35|323.31|317.31|323.35|317.35|323.31|317.31|0
1645130090000|2022-02-17 20:34:50|323.32|317.32|323.32|317.32|323.32|317.32|323.32|317.32|0
1645130100000|2022-02-17 20:35:00|323.33|317.33|323.38|317.38|323.38|317.38|323.33|317.33|0
1645130110000|2022-02-17 20:35:10|323.39|317.39|323.37|317.37|323.39|317.39|323.37|317.37|0
1645130120000|2022-02-17 20:35:20|323.38|317.38|323.39|317.39|323.39|317.39|323.37|317.37|0
1645130130000|2022-02-17 20:35:30|323.4|317.4|323.36|317.36|323.4|317.4|323.36|317.36|0
1645130140000|2022-02-17 20:35:40|323.38|317.38|323.39|317.39|323.39|317.39|323.35|317.35|0
1645130150000|2022-02-17 20:35:50|323.37|317.37|323.44|317.44|323.44|317.44|323.36|317.36|0
1645130160000|2022-02-17 20:36:00|323.43|317.43|323.27|317.27|323.47|317.47|323.27|317.27|0
1645130170000|2022-02-17 20:36:10|323.28|317.28|323.37|317.37|323.37|317.37|323.28|317.28|0
1645130180000|2022-02-17 20:36:20|323.36|317.36|323.37|317.37|323.37|317.37|323.36|317.36|0
1645130190000|2022-02-17 20:36:30|323.39|317.39|323.39|317.39|323.39|317.39|323.39|317.39|0
1645130200000|2022-02-17 20:36:40|323.29|317.29|323.43|317.43|323.43|317.43|323.19|317.19|0
1645130210000|2022-02-17 20:36:50|323.48|317.48|323.47|317.47|323.48|317.48|323.47|317.47|0
1645130220000|2022-02-17 20:37:00|323.46|317.46|323.49|317.49|323.49|317.49|323.46|317.46|0
1645130230000|2022-02-17 20:37:10|323.5|317.5|323.55|317.55|323.55|317.55|323.5|317.5|0
1645130240000|2022-02-17 20:37:20|323.6|317.6|323.68|317.68|323.68|317.68|323.6|317.6|0
1645130250000|2022-02-17 20:37:30|323.65|317.65|323.66|317.66|323.66|317.66|323.65|317.65|0
1645130260000|2022-02-17 20:37:40|323.64|317.64|323.63|317.63|323.64|317.64|323.63|317.63|0
1645130270000|2022-02-17 20:37:50|323.73|317.73|323.82|317.82|323.82|317.82|323.73|317.73|0
1645130280000|2022-02-17 20:38:00|323.8|317.8|323.9|317.9|324.01|318.01|323.8|317.8|0
1645130290000|2022-02-17 20:38:10|323.89|317.89|323.99|317.99|323.99|317.99|323.87|317.87|0
1645130300000|2022-02-17 20:38:20|323.9|317.9|324.05|318.05|324.05|318.05|323.9|317.9|0
1645130310000|2022-02-17 20:38:30|324.03|318.03|324.09|318.09|324.09|318.09|324.03|318.03|0
1645130320000|2022-02-17 20:38:40|324.08|318.08|324.13|318.13|324.13|318.13|324.08|318.08|0
1645130330000|2022-02-17 20:38:50|324.16|318.16|324.2|318.2|324.2|318.2|324.16|318.16|0
1645130340000|2022-02-17 20:39:00|324.21|318.21|324.48|318.48|324.49|318.49|324.21|318.21|0
1645130350000|2022-02-17 20:39:10|324.62|318.62|324.63|318.63|324.65|318.65|324.61|318.61|0
1645130360000|2022-02-17 20:39:20|324.64|318.64|324.65|318.65|324.65|318.65|324.63|318.63|0
1645130370000|2022-02-17 20:39:30|324.69|318.69|324.72|318.72|324.72|318.72|324.68|318.68|0
1645130380000|2022-02-17 20:39:40|324.58|318.58|324.57|318.57|324.58|318.58|324.56|318.56|0
1645130390000|2022-02-17 20:39:50|324.56|318.56|324.57|318.57|324.57|318.57|324.56|318.56|0
1645130400000|2022-02-17 20:40:00|324.58|318.58|324.57|318.57|324.58|318.58|324.57|318.57|0
1645130410000|2022-02-17 20:40:10|324.59|318.59|324.59|318.59|324.59|318.59|324.59|318.59|0
1645130420000|2022-02-17 20:40:20|324.6|318.6|324.46|318.46|324.6|318.6|324.46|318.46|0
1645130430000|2022-02-17 20:40:30|324.45|318.45|324.41|318.41|324.46|318.46|324.41|318.41|0
1645130440000|2022-02-17 20:40:40|324.18|318.18|324.28|318.28|324.28|318.28|324.17|318.17|0
1645130450000|2022-02-17 20:40:50|324.27|318.27|324.28|318.28|324.28|318.28|324.27|318.27|0
1645130460000|2022-02-17 20:41:00|324.29|318.29|324.31|318.31|324.31|318.31|324.29|318.29|0
1645130470000|2022-02-17 20:41:10|324.22|318.22|324.21|318.21|324.22|318.22|324.2|318.2|0
1645130480000|2022-02-17 20:41:20|324.19|318.19|324.2|318.2|324.2|318.2|324.19|318.19|0
1645130490000|2022-02-17 20:41:30|324.22|318.22|324.22|318.22|324.22|318.22|324.22|318.22|0
1645130500000|2022-02-17 20:41:40|324.21|318.21|324.22|318.22|324.23|318.23|324.15|318.15|0
1645130510000|2022-02-17 20:41:50|323.96|317.96|323.96|317.96|323.96|317.96|323.96|317.96|0
1645130520000|2022-02-17 20:42:00|323.93|317.93|323.92|317.92|323.93|317.93|323.92|317.92|0
1645130530000|2022-02-17 20:42:10|323.91|317.91|323.86|317.86|323.91|317.91|323.86|317.86|0
1645130540000|2022-02-17 20:42:20|323.87|317.87|323.77|317.77|323.87|317.87|323.77|317.77|0
1645130550000|2022-02-17 20:42:30|323.78|317.78|323.78|317.78|323.78|317.78|323.78|317.78|0
1645130560000|2022-02-17 20:42:40|323.77|317.77|323.75|317.75|323.77|317.77|323.75|317.75|0
1645130570000|2022-02-17 20:42:50|323.78|317.78|323.78|317.78|323.78|317.78|323.78|317.78|0
1645130580000|2022-02-17 20:43:00|323.75|317.75|323.74|317.74|323.75|317.75|323.74|317.74|0
1645130590000|2022-02-17 20:43:10|323.77|317.77|323.75|317.75|323.77|317.77|323.75|317.75|0
1645130600000|2022-02-17 20:43:20|323.73|317.73|323.81|317.81|323.81|317.81|323.73|317.73|0
1645130610000|2022-02-17 20:43:30|323.86|317.86|323.88|317.88|323.88|317.88|323.86|317.86|0
1645130620000|2022-02-17 20:43:40|323.87|317.87|324.05|318.05|324.05|318.05|323.87|317.87|0
1645130630000|2022-02-17 20:43:50|324.12|318.12|324.1|318.1|324.12|318.12|324.1|318.1|0
1645130640000|2022-02-17 20:44:00|324.11|318.11|324.16|318.16|324.16|318.16|324.11|318.11|0
1645130660000|2022-02-17 20:44:20|324.19|318.19|324.19|318.19|324.19|318.19|324.19|318.19|0
1645130670000|2022-02-17 20:44:30|324.22|318.22|324.16|318.16|324.22|318.22|324.14|318.14|0
1645130680000|2022-02-17 20:44:40|324.17|318.17|324.17|318.17|324.17|318.17|324.17|318.17|0
1645130690000|2022-02-17 20:44:50|324.18|318.18|324.2|318.2|324.21|318.21|324.18|318.18|0
1645130700000|2022-02-17 20:45:00|324.19|318.19|324.19|318.19|324.19|318.19|324.04|318.04|0
1645130710000|2022-02-17 20:45:10|324.28|318.28|324.31|318.31|324.31|318.31|324.28|318.28|0
1645130720000|2022-02-17 20:45:20|324.33|318.33|324.44|318.44|324.44|318.44|324.33|318.33|0
1645130730000|2022-02-17 20:45:30|324.43|318.43|324.43|318.43|324.43|318.43|324.43|318.43|0
1645130740000|2022-02-17 20:45:40|324.48|318.48|324.46|318.46|324.48|318.48|324.46|318.46|0
1645130750000|2022-02-17 20:45:50|324.36|318.36|324.33|318.33|324.36|318.36|324.33|318.33|0
1645130760000|2022-02-17 20:46:00|324.38|318.38|324.34|318.34|324.38|318.38|324.34|318.34|0
1645130770000|2022-02-17 20:46:10|324.35|318.35|324.29|318.29|324.4|318.4|324.29|318.29|0
1645130780000|2022-02-17 20:46:20|324.2|318.2|324.29|318.29|324.29|318.29|324.2|318.2|0
1645130790000|2022-02-17 20:46:30|324.27|318.27|324.02|318.02|324.27|318.27|324.02|318.02|0
1645130800000|2022-02-17 20:46:40|324.05|318.05|323.98|317.98|324.05|318.05|323.98|317.98|0
1645130810000|2022-02-17 20:46:50|323.97|317.97|323.89|317.89|323.97|317.97|323.86|317.86|0
1645130820000|2022-02-17 20:47:00|323.86|317.86|323.83|317.83|323.86|317.86|323.83|317.83|0
1645130830000|2022-02-17 20:47:10|323.81|317.81|323.82|317.82|323.82|317.82|323.81|317.81|0
1645130840000|2022-02-17 20:47:20|323.75|317.75|323.79|317.79|323.85|317.85|323.75|317.75|0
1645130850000|2022-02-17 20:47:30|323.85|317.85|323.78|317.78|323.85|317.85|323.78|317.78|0
1645130860000|2022-02-17 20:47:40|323.82|317.82|323.83|317.83|323.83|317.83|323.82|317.82|0
1645130870000|2022-02-17 20:47:50|323.81|317.81|323.79|317.79|323.83|317.83|323.78|317.78|0
1645130880000|2022-02-17 20:48:00|323.71|317.71|323.78|317.78|323.78|317.78|323.68|317.68|0
1645130890000|2022-02-17 20:48:10|323.75|317.75|323.76|317.76|323.76|317.76|323.73|317.73|0
1645130900000|2022-02-17 20:48:20|323.8|317.8|323.87|317.87|323.88|317.88|323.79|317.79|0
1645130910000|2022-02-17 20:48:30|323.84|317.84|323.91|317.91|323.91|317.91|323.84|317.84|0
1645130920000|2022-02-17 20:48:40|323.94|317.94|324.06|318.06|324.06|318.06|323.92|317.92|0
1645130930000|2022-02-17 20:48:50|324.07|318.07|324.33|318.33|324.37|318.37|324.06|318.06|0
1645130940000|2022-02-17 20:49:00|324.24|318.24|324.4|318.4|324.4|318.4|324.24|318.24|0
1645130950000|2022-02-17 20:49:10|324.39|318.39|324.39|318.39|324.39|318.39|324.34|318.34|0
1645130960000|2022-02-17 20:49:20|324.45|318.45|324.83|318.83|324.84|318.84|324.45|318.45|0
1645130970000|2022-02-17 20:49:30|324.81|318.81|324.81|318.81|324.81|318.81|324.8|318.8|0
1645130980000|2022-02-17 20:49:40|324.82|318.82|324.84|318.84|324.85|318.85|324.79|318.79|0
1645130990000|2022-02-17 20:49:50|324.87|318.87|324.9|318.9|324.96|318.96|324.87|318.87|0
1645131000000|2022-02-17 20:50:00|324.81|318.81|324.7|318.7|324.81|318.81|324.7|318.7|0
1645131010000|2022-02-17 20:50:10|324.65|318.65|324.51|318.51|324.65|318.65|324.51|318.51|0
1645131020000|2022-02-17 20:50:20|324.45|318.45|324.61|318.61|324.62|318.62|324.38|318.38|0
1645131030000|2022-02-17 20:50:30|324.53|318.53|324.56|318.56|324.57|318.57|324.46|318.46|0
1645131040000|2022-02-17 20:50:40|324.52|318.52|324.53|318.53|324.54|318.54|324.52|318.52|0
1645131050000|2022-02-17 20:50:50|324.63|318.63|324.51|318.51|324.65|318.65|324.51|318.51|0
1645131060000|2022-02-17 20:51:00|324.43|318.43|324.4|318.4|324.55|318.55|324.4|318.4|0
1645131070000|2022-02-17 20:51:10|324.39|318.39|324.3|318.3|324.39|318.39|324.3|318.3|0
1645131080000|2022-02-17 20:51:20|324.31|318.31|324.23|318.23|324.31|318.31|324.23|318.23|0
1645131090000|2022-02-17 20:51:30|324.21|318.21|324.23|318.23|324.23|318.23|324.21|318.21|0
1645131100000|2022-02-17 20:51:40|324.14|318.14|323.67|317.67|324.14|318.14|323.63|317.63|0
1645131110000|2022-02-17 20:51:50|323.66|317.66|323.4|317.4|323.66|317.66|323.4|317.4|0
1645131120000|2022-02-17 20:52:00|323.41|317.41|323.31|317.31|323.41|317.41|323.29|317.29|0
1645131130000|2022-02-17 20:52:10|323.29|317.29|323.05|317.05|323.3|317.3|323.05|317.05|0
1645131140000|2022-02-17 20:52:20|322.82|316.82|322.98|316.98|322.99|316.99|322.81|316.81|0
1645131150000|2022-02-17 20:52:30|322.99|316.99|322.9|316.9|323.02|317.02|322.9|316.9|0
1645131160000|2022-02-17 20:52:40|322.89|316.89|323.37|317.37|323.39|317.39|322.88|316.88|0
1645131170000|2022-02-17 20:52:50|323.39|317.39|323.57|317.57|323.82|317.82|323.39|317.39|0
1645131180000|2022-02-17 20:53:00|323.6|317.6|323.51|317.51|323.61|317.61|323.51|317.51|0
1645131190000|2022-02-17 20:53:10|323.5|317.5|323.39|317.39|323.5|317.5|323.39|317.39|0
1645131200000|2022-02-17 20:53:20|323.21|317.21|323.06|317.06|323.21|317.21|323.03|317.03|0
1645131210000|2022-02-17 20:53:30|323.05|317.05|322.84|316.84|323.08|317.08|322.84|316.84|0
1645131220000|2022-02-17 20:53:40|322.83|316.83|322.51|316.51|322.83|316.83|322.51|316.51|0
1645131230000|2022-02-17 20:53:50|322.54|316.54|322.71|316.71|322.71|316.71|322.52|316.52|0
1645131240000|2022-02-17 20:54:00|322.72|316.72|322.68|316.68|322.73|316.73|322.66|316.66|0
1645131250000|2022-02-17 20:54:10|322.65|316.65|322.62|316.62|322.65|316.65|322.62|316.62|0
1645131260000|2022-02-17 20:54:20|322.58|316.58|322.54|316.54|322.59|316.59|322.54|316.54|0
1645131270000|2022-02-17 20:54:30|322.55|316.55|322.53|316.53|322.55|316.55|322.32|316.32|0
1645131280000|2022-02-17 20:54:40|322.57|316.57|322.5|316.5|322.57|316.57|322.48|316.48|0
1645131290000|2022-02-17 20:54:50|322.51|316.51|322.44|316.44|322.51|316.51|322.44|316.44|0
1645131300000|2022-02-17 20:55:00|322.43|316.43|322.85|316.85|322.85|316.85|322.39|316.39|0
1645131310000|2022-02-17 20:55:10|322.71|316.71|323.07|317.07|323.07|317.07|322.71|316.71|0
1645131320000|2022-02-17 20:55:20|323.08|317.08|323.03|317.03|323.08|317.08|323.03|317.03|0
1645131330000|2022-02-17 20:55:30|323.06|317.06|323.04|317.04|323.07|317.07|323.02|317.02|0
1645131340000|2022-02-17 20:55:40|322.98|316.98|322.96|316.96|322.99|316.99|322.96|316.96|0
1645131350000|2022-02-17 20:55:50|322.97|316.97|323.08|317.08|323.08|317.08|322.97|316.97|0
1645131360000|2022-02-17 20:56:00|323.06|317.06|323.09|317.09|323.12|317.12|323.06|317.06|0
1645131370000|2022-02-17 20:56:10|323.02|317.02|323.14|317.14|323.14|317.14|322.98|316.98|0
1645131380000|2022-02-17 20:56:20|323.12|317.12|323.07|317.07|323.12|317.12|323.04|317.04|0
1645131390000|2022-02-17 20:56:30|323.19|317.19|323.19|317.19|323.19|317.19|323.19|317.19|0
1645131400000|2022-02-17 20:56:40|323.18|317.18|323.17|317.17|323.19|317.19|323.12|317.12|0
1645131410000|2022-02-17 20:56:50|323.15|317.15|323.17|317.17|323.17|317.17|323.15|317.15|0
1645131420000|2022-02-17 20:57:00|323.16|317.16|323.16|317.16|323.19|317.19|323.16|317.16|0
1645131430000|2022-02-17 20:57:10|323.17|317.17|323.21|317.21|323.21|317.21|323.17|317.17|0
1645131440000|2022-02-17 20:57:20|323.02|317.02|323.35|317.35|323.35|317.35|323.02|317.02|0
1645131450000|2022-02-17 20:57:30|323.18|317.18|323.35|317.35|323.35|317.35|323.18|317.18|0
1645131460000|2022-02-17 20:57:40|323.07|317.07|323.47|317.47|323.47|317.47|323.06|317.06|0
1645131470000|2022-02-17 20:57:50|323.8|317.8|323.7|317.7|323.8|317.8|323.7|317.7|0
1645131480000|2022-02-17 20:58:00|323.6|317.6|323.62|317.62|323.63|317.63|323.6|317.6|0
1645131490000|2022-02-17 20:58:10|323.72|317.72|324.45|318.45|324.45|318.45|323.72|317.72|0
1645131500000|2022-02-17 20:58:20|324.42|318.42|324.15|318.15|324.42|318.42|324.15|318.15|0
1645131510000|2022-02-17 20:58:30|324.12|318.12|324.1|318.1|324.18|318.18|324.1|318.1|0
1645131520000|2022-02-17 20:58:40|324.14|318.14|324.18|318.18|324.2|318.2|324.08|318.08|0
1645131530000|2022-02-17 20:58:50|324.17|318.17|324.09|318.09|324.17|318.17|324.09|318.09|0
1645131540000|2022-02-17 20:59:00|324.21|318.21|324.18|318.18|324.23|318.23|324.18|318.18|0
1645131550000|2022-02-17 20:59:10|324.21|318.21|323.97|317.97|324.21|318.21|323.97|317.97|0
1645131560000|2022-02-17 20:59:20|323.98|317.98|323.09|317.09|323.98|317.98|322.79|316.79|0
1645131570000|2022-02-17 20:59:30|323.06|317.06|322.34|316.34|323.11|317.11|322.34|316.34|0
1645131580000|2022-02-17 20:59:40|322.13|316.13|323.03|317.03|323.03|317.03|322.13|316.13|0
1645131590000|2022-02-17 20:59:50|323.05|317.05|322.75|316.75|323.08|317.08|322.75|316.75|0
1645194790000|2022-02-18 14:33:10|320.37|314.37|320.26|314.26|320.38|314.38|320.25|314.25|0
1645194800000|2022-02-18 14:33:20|320.25|314.25|320.32|314.32|320.32|314.32|320.25|314.25|0
1645194810000|2022-02-18 14:33:30|320.17|314.17|320.22|314.22|320.24|314.24|320.17|314.17|0
1645194820000|2022-02-18 14:33:40|320.21|314.21|319.91|313.91|320.21|314.21|319.9|313.9|0
1645194830000|2022-02-18 14:33:50|320|314|320.29|314.29|320.29|314.29|320|314|0
1645194840000|2022-02-18 14:34:00|320.37|314.37|320.58|314.58|320.58|314.58|320.37|314.37|0
1645194850000|2022-02-18 14:34:10|320.57|314.57|320.58|314.58|320.58|314.58|320.57|314.57|0
1645194860000|2022-02-18 14:34:20|320.55|314.55|320.51|314.51|320.58|314.58|320.51|314.51|0
1645194870000|2022-02-18 14:34:30|320.56|314.56|320.58|314.58|320.72|314.72|320.56|314.56|0
1645194880000|2022-02-18 14:34:40|320.59|314.59|320.55|314.55|320.64|314.64|320.55|314.55|0
1645194890000|2022-02-18 14:34:50|320.45|314.45|320.38|314.38|320.45|314.45|320.35|314.35|0
1645194900000|2022-02-18 14:35:00|320.59|314.59|320.09|314.09|320.59|314.59|320.09|314.09|0
1645194910000|2022-02-18 14:35:10|320.06|314.06|319.81|313.81|320.06|314.06|319.81|313.81|0
1645194920000|2022-02-18 14:35:20|319.83|313.83|319.75|313.75|319.83|313.83|319.68|313.68|0
1645194930000|2022-02-18 14:35:30|319.82|313.82|319.79|313.79|319.85|313.85|319.79|313.79|0
1645194940000|2022-02-18 14:35:40|319.81|313.81|319.64|313.64|319.81|313.81|319.61|313.61|0
1645194950000|2022-02-18 14:35:50|319.63|313.63|319.55|313.55|319.63|313.63|319.55|313.55|0
1645194960000|2022-02-18 14:36:00|319.49|313.49|319.22|313.22|319.49|313.49|319.22|313.22|0
1645194970000|2022-02-18 14:36:10|319.19|313.19|319.01|313.01|319.19|313.19|319.01|313.01|0
1645194980000|2022-02-18 14:36:20|318.94|312.94|318.89|312.89|318.94|312.94|318.89|312.89|0
1645194990000|2022-02-18 14:36:30|318.92|312.92|318.86|312.86|318.92|312.92|318.79|312.79|0
1645195000000|2022-02-18 14:36:40|318.83|312.83|318.79|312.79|318.83|312.83|318.79|312.79|0
1645195010000|2022-02-18 14:36:50|318.8|312.8|318.62|312.62|318.8|312.8|318.62|312.62|0
1645195020000|2022-02-18 14:37:00|318.6|312.6|318.99|312.99|318.99|312.99|318.59|312.59|0
1645195030000|2022-02-18 14:37:10|318.77|312.77|318.75|312.75|318.77|312.77|318.68|312.68|0
1645195040000|2022-02-18 14:37:20|318.72|312.72|318.74|312.74|318.74|312.74|318.72|312.72|0
1645195050000|2022-02-18 14:37:30|318.75|312.75|318.87|312.87|318.87|312.87|318.75|312.75|0
1645195060000|2022-02-18 14:37:40|318.73|312.73|318.85|312.85|318.91|312.91|318.73|312.73|0
1645195070000|2022-02-18 14:37:50|318.86|312.86|318.83|312.83|318.86|312.86|318.83|312.83|0
1645195080000|2022-02-18 14:38:00|318.84|312.84|318.93|312.93|318.93|312.93|318.84|312.84|0
1645195090000|2022-02-18 14:38:10|319.05|313.05|318.94|312.94|319.05|313.05|318.9|312.9|0
1645195100000|2022-02-18 14:38:20|318.85|312.85|319.17|313.17|319.17|313.17|318.85|312.85|0
1645195110000|2022-02-18 14:38:30|319.31|313.31|319.41|313.41|319.55|313.55|319.31|313.31|0
1645195120000|2022-02-18 14:38:40|319.38|313.38|319.44|313.44|319.44|313.44|319.37|313.37|0
1645195130000|2022-02-18 14:38:50|319.42|313.42|319.42|313.42|319.44|313.44|319.42|313.42|0
1645195140000|2022-02-18 14:39:00|319.43|313.43|319.43|313.43|319.44|313.44|319.42|313.42|0
1645195150000|2022-02-18 14:39:10|319.45|313.45|319.47|313.47|319.5|313.5|319.45|313.45|0
1645195160000|2022-02-18 14:39:20|319.46|313.46|319.45|313.45|319.46|313.46|319.45|313.45|0
1645195170000|2022-02-18 14:39:30|319.46|313.46|319.09|313.09|319.46|313.46|319.09|313.09|0
1645195180000|2022-02-18 14:39:40|319.08|313.08|319.16|313.16|319.17|313.17|319.08|313.08|0
1645195190000|2022-02-18 14:39:50|319.09|313.09|319.17|313.17|319.17|313.17|319.09|313.09|0
1645195200000|2022-02-18 14:40:00|319.16|313.16|319.06|313.06|319.16|313.16|319.03|313.03|0
1645195210000|2022-02-18 14:40:10|319.05|313.05|318.84|312.84|319.05|313.05|318.84|312.84|0
1645195220000|2022-02-18 14:40:20|318.83|312.83|318.8|312.8|318.83|312.83|318.75|312.75|0
1645195230000|2022-02-18 14:40:30|318.72|312.72|318.72|312.72|318.76|312.76|318.72|312.72|0
1645195240000|2022-02-18 14:40:40|318.54|312.54|318.53|312.53|318.55|312.55|318.53|312.53|0
1645195250000|2022-02-18 14:40:50|318.54|312.54|318.61|312.61|318.61|312.61|318.54|312.54|0
1645195260000|2022-02-18 14:41:00|318.55|312.55|318.39|312.39|318.56|312.56|318.38|312.38|0
1645195270000|2022-02-18 14:41:10|318.35|312.35|318.17|312.17|318.38|312.38|318.17|312.17|0
1645195280000|2022-02-18 14:41:20|318.13|312.13|318|312|318.13|312.13|317.98|311.98|0
1645195290000|2022-02-18 14:41:30|317.81|311.81|317.54|311.54|317.82|311.82|317.54|311.54|0
1645195300000|2022-02-18 14:41:40|317.53|311.53|317.25|311.25|317.53|311.53|317.25|311.25|0
1645195310000|2022-02-18 14:41:50|317.23|311.23|317.03|311.03|317.28|311.28|317.03|311.03|0
1645195320000|2022-02-18 14:42:00|317.02|311.02|316.57|310.57|317.02|311.02|316.49|310.49|0
1645195330000|2022-02-18 14:42:10|316.52|310.52|316.39|310.39|316.52|310.52|316.39|310.39|0
1645195340000|2022-02-18 14:42:20|316.36|310.36|316.34|310.34|316.36|310.36|316.29|310.29|0
1645195350000|2022-02-18 14:42:30|316.29|310.29|316.27|310.27|316.29|310.29|316.26|310.26|0
1645195360000|2022-02-18 14:42:40|316.28|310.28|316.07|310.07|316.28|310.28|316.04|310.04|0
1645195370000|2022-02-18 14:42:50|316.06|310.06|316.27|310.27|316.27|310.27|316.06|310.06|0
1645195380000|2022-02-18 14:43:00|316.28|310.28|316.3|310.3|316.32|310.32|316.23|310.23|0
1645195390000|2022-02-18 14:43:10|316.28|310.28|316.26|310.26|316.3|310.3|316.26|310.26|0
1645195400000|2022-02-18 14:43:20|316.23|310.23|316.39|310.39|316.39|310.39|316.2|310.2|0
1645195410000|2022-02-18 14:43:30|316.42|310.42|316.45|310.45|316.49|310.49|316.36|310.36|0
1645195420000|2022-02-18 14:43:40|316.46|310.46|316.51|310.51|316.55|310.55|316.46|310.46|0
1645195430000|2022-02-18 14:43:50|316.52|310.52|316.48|310.48|316.55|310.55|316.48|310.48|0
1645195440000|2022-02-18 14:44:00|316.43|310.43|316.38|310.38|316.44|310.44|316.38|310.38|0
1645195450000|2022-02-18 14:44:10|316.33|310.33|316.51|310.51|316.51|310.51|316.33|310.33|0
1645195460000|2022-02-18 14:44:20|316.5|310.5|316.51|310.51|316.51|310.51|316.44|310.44|0
1645195470000|2022-02-18 14:44:30|316.5|310.5|316.26|310.26|316.5|310.5|316.23|310.23|0
1645195480000|2022-02-18 14:44:40|316.24|310.24|316.12|310.12|316.24|310.24|316.12|310.12|0
1645195490000|2022-02-18 14:44:50|316.09|310.09|316.12|310.12|316.12|310.12|316.02|310.02|0
1645195500000|2022-02-18 14:45:00|316.13|310.13|315.93|309.93|316.13|310.13|315.93|309.93|0
1645195510000|2022-02-18 14:45:10|315.92|309.92|315.88|309.88|315.92|309.92|315.85|309.85|0
1645195520000|2022-02-18 14:45:20|315.82|309.82|316|310|316.07|310.07|315.82|309.82|0
1645195530000|2022-02-18 14:45:30|316.03|310.03|315.99|309.99|316.03|310.03|315.99|309.99|0
1645195540000|2022-02-18 14:45:40|316.03|310.03|315.75|309.75|316.03|310.03|315.75|309.75|0
1645195550000|2022-02-18 14:45:50|315.79|309.79|315.58|309.58|315.79|309.79|315.58|309.58|0
1645195560000|2022-02-18 14:46:00|315.59|309.59|315.56|309.56|315.59|309.59|315.56|309.56|0
1645195570000|2022-02-18 14:46:10|315.57|309.57|315.5|309.5|315.6|309.6|315.48|309.48|0
1645195580000|2022-02-18 14:46:20|315.51|309.51|315.55|309.55|315.55|309.55|315.51|309.51|0
1645195590000|2022-02-18 14:46:30|315.57|309.57|315.69|309.69|315.69|309.69|315.57|309.57|0
1645195600000|2022-02-18 14:46:40|315.7|309.7|315.84|309.84|315.85|309.85|315.69|309.69|0
1645195610000|2022-02-18 14:46:50|315.82|309.82|315.75|309.75|315.83|309.83|315.75|309.75|0
1645195620000|2022-02-18 14:47:00|315.76|309.76|315.91|309.91|315.91|309.91|315.76|309.76|0
1645195630000|2022-02-18 14:47:10|315.94|309.94|316.06|310.06|316.06|310.06|315.89|309.89|0
1645195640000|2022-02-18 14:47:20|316.19|310.19|316.2|310.2|316.28|310.28|316.19|310.19|0
1645195650000|2022-02-18 14:47:30|316.22|310.22|316.43|310.43|316.43|310.43|316.19|310.19|0
1645195660000|2022-02-18 14:47:40|316.47|310.47|317.07|311.07|317.07|311.07|316.47|310.47|0
1645195670000|2022-02-18 14:47:50|317.08|311.08|317.54|311.54|317.54|311.54|317.08|311.08|0
1645195680000|2022-02-18 14:48:00|317.56|311.56|317.61|311.61|317.61|311.61|317.56|311.56|0
1645195690000|2022-02-18 14:48:10|317.67|311.67|318.15|312.15|318.15|312.15|317.67|311.67|0
1645195700000|2022-02-18 14:48:20|318.23|312.23|317.99|311.99|318.23|312.23|317.99|311.99|0
1645195710000|2022-02-18 14:48:30|318.01|312.01|318.02|312.02|318.05|312.05|317.98|311.98|0
1645195720000|2022-02-18 14:48:40|318.03|312.03|318.31|312.31|318.31|312.31|318.03|312.03|0
1645195730000|2022-02-18 14:48:50|318.26|312.26|318.2|312.2|318.27|312.27|318.2|312.2|0
1645195740000|2022-02-18 14:49:00|318.23|312.23|318.23|312.23|318.27|312.27|318.23|312.23|0
1645195750000|2022-02-18 14:49:10|318.2|312.2|318.07|312.07|318.21|312.21|318.07|312.07|0
1645195760000|2022-02-18 14:49:20|318.08|312.08|318.07|312.07|318.08|312.08|318.03|312.03|0
1645195770000|2022-02-18 14:49:30|318.15|312.15|318.22|312.22|318.27|312.27|318.15|312.15|0
1645195780000|2022-02-18 14:49:40|318.21|312.21|318.22|312.22|318.23|312.23|318.21|312.21|0
1645195790000|2022-02-18 14:49:50|318.32|312.32|318.3|312.3|318.36|312.36|318.3|312.3|0
1645195800000|2022-02-18 14:50:00|318.35|312.35|318.57|312.57|318.57|312.57|318.35|312.35|0
1645195810000|2022-02-18 14:50:10|318.91|312.91|319.11|313.11|319.11|313.11|318.91|312.91|0
1645195820000|2022-02-18 14:50:20|319.12|313.12|319.39|313.39|319.39|313.39|319.12|313.12|0
1645195830000|2022-02-18 14:50:30|319.38|313.38|319.44|313.44|319.44|313.44|319.31|313.31|0
1645195840000|2022-02-18 14:50:40|319.39|313.39|319.34|313.34|319.43|313.43|319.34|313.34|0
1645195850000|2022-02-18 14:50:50|319.33|313.33|319.31|313.31|319.34|313.34|319.26|313.26|0
1645195860000|2022-02-18 14:51:00|319.32|313.32|319.33|313.33|319.35|313.35|319.3|313.3|0
1645195870000|2022-02-18 14:51:10|319.31|313.31|319.35|313.35|319.35|313.35|319.31|313.31|0
1645195880000|2022-02-18 14:51:20|319.45|313.45|319.38|313.38|319.53|313.53|319.38|313.38|0
1645195890000|2022-02-18 14:51:30|319.48|313.48|319.37|313.37|319.48|313.48|319.37|313.37|0
1645195900000|2022-02-18 14:51:40|319.36|313.36|319.4|313.4|319.4|313.4|319.33|313.33|0
1645195910000|2022-02-18 14:51:50|319.41|313.41|319.6|313.6|319.6|313.6|319.41|313.41|0
1645195920000|2022-02-18 14:52:00|319.62|313.62|320.14|314.14|320.14|314.14|319.62|313.62|0
1645195930000|2022-02-18 14:52:10|320.11|314.11|320.1|314.1|320.2|314.2|320.08|314.08|0
1645195940000|2022-02-18 14:52:20|320.12|314.12|320.03|314.03|320.12|314.12|319.93|313.93|0
1645195950000|2022-02-18 14:52:30|320.28|314.28|320.63|314.63|320.63|314.63|320.28|314.28|0
1645195960000|2022-02-18 14:52:40|320.84|314.84|321.02|315.02|321.02|315.02|320.84|314.84|0
1645195970000|2022-02-18 14:52:50|321.07|315.07|321.06|315.06|321.07|315.07|321|315|0
1645195980000|2022-02-18 14:53:00|321.08|315.08|321.09|315.09|321.09|315.09|321.08|315.08|0
1645195990000|2022-02-18 14:53:10|321.14|315.14|321.07|315.07|321.14|315.14|321.07|315.07|0
1645196000000|2022-02-18 14:53:20|321.1|315.1|321.16|315.16|321.16|315.16|321.1|315.1|0
1645196010000|2022-02-18 14:53:30|321.11|315.11|321.18|315.18|321.2|315.2|321.11|315.11|0
1645196020000|2022-02-18 14:53:40|321.16|315.16|321.15|315.15|321.21|315.21|321.15|315.15|0
1645196030000|2022-02-18 14:53:50|321.16|315.16|321.19|315.19|321.19|315.19|321.15|315.15|0
1645196040000|2022-02-18 14:54:00|321.18|315.18|320.97|314.97|321.18|315.18|320.97|314.97|0
1645196050000|2022-02-18 14:54:10|320.95|314.95|320.95|314.95|320.95|314.95|320.92|314.92|0
1645196060000|2022-02-18 14:54:20|320.94|314.94|320.95|314.95|320.95|314.95|320.94|314.94|0
1645196070000|2022-02-18 14:54:30|320.96|314.96|320.88|314.88|320.96|314.96|320.87|314.87|0
1645196080000|2022-02-18 14:54:40|320.9|314.9|320.92|314.92|320.92|314.92|320.9|314.9|0
1645196090000|2022-02-18 14:54:50|320.99|314.99|321.2|315.2|321.2|315.2|320.99|314.99|0
1645196100000|2022-02-18 14:55:00|321.29|315.29|321.38|315.38|321.41|315.41|321.29|315.29|0
1645196110000|2022-02-18 14:55:10|321.4|315.4|321.31|315.31|321.4|315.4|321.31|315.31|0
1645196120000|2022-02-18 14:55:20|321.28|315.28|321.17|315.17|321.28|315.28|321.17|315.17|0
1645196130000|2022-02-18 14:55:30|321.11|315.11|320.89|314.89|321.11|315.11|320.89|314.89|0
1645196140000|2022-02-18 14:55:40|320.84|314.84|320.77|314.77|320.84|314.84|320.76|314.76|0
1645196150000|2022-02-18 14:55:50|320.79|314.79|320.83|314.83|320.83|314.83|320.79|314.79|0
1645196160000|2022-02-18 14:56:00|320.84|314.84|320.84|314.84|320.84|314.84|320.83|314.83|0
1645196170000|2022-02-18 14:56:10|320.86|314.86|320.95|314.95|320.95|314.95|320.85|314.85|0
1645196180000|2022-02-18 14:56:20|320.9|314.9|320.96|314.96|321.04|315.04|320.9|314.9|0
1645196190000|2022-02-18 14:56:30|320.97|314.97|320.63|314.63|320.97|314.97|320.63|314.63|0
1645196200000|2022-02-18 14:56:40|320.64|314.64|320.55|314.55|320.67|314.67|320.55|314.55|0
1645196210000|2022-02-18 14:56:50|320.59|314.59|320.52|314.52|320.64|314.64|320.52|314.52|0
1645196220000|2022-02-18 14:57:00|320.53|314.53|320.56|314.56|320.56|314.56|320.53|314.53|0
1645196230000|2022-02-18 14:57:10|320.62|314.62|320.65|314.65|320.65|314.65|320.62|314.62|0
1645196240000|2022-02-18 14:57:20|320.64|314.64|320.6|314.6|320.64|314.64|320.6|314.6|0
1645196250000|2022-02-18 14:57:30|320.53|314.53|320.53|314.53|320.53|314.53|320.53|314.53|0
1645196260000|2022-02-18 14:57:40|320.55|314.55|320.46|314.46|320.55|314.55|320.46|314.46|0
1645196270000|2022-02-18 14:57:50|320.41|314.41|320.48|314.48|320.48|314.48|320.41|314.41|0
1645196280000|2022-02-18 14:58:00|320.49|314.49|320.4|314.4|320.49|314.49|320.4|314.4|0
1645196290000|2022-02-18 14:58:10|320.41|314.41|320.34|314.34|320.46|314.46|320.34|314.34|0
1645196300000|2022-02-18 14:58:20|320.37|314.37|320.42|314.42|320.42|314.42|320.37|314.37|0
1645196310000|2022-02-18 14:58:30|320.39|314.39|320.26|314.26|320.4|314.4|320.26|314.26|0
1645196320000|2022-02-18 14:58:40|320.23|314.23|320.18|314.18|320.25|314.25|320.18|314.18|0
1645196330000|2022-02-18 14:58:50|320.22|314.22|320.31|314.31|320.33|314.33|320.22|314.22|0
1645196340000|2022-02-18 14:59:00|320.3|314.3|320.11|314.11|320.34|314.34|320.11|314.11|0
1645196350000|2022-02-18 14:59:10|320.09|314.09|320.09|314.09|320.1|314.1|320.09|314.09|0
1645196360000|2022-02-18 14:59:20|320.05|314.05|320.03|314.03|320.05|314.05|320.03|314.03|0
1645196370000|2022-02-18 14:59:30|320.08|314.08|320.07|314.07|320.09|314.09|320.07|314.07|0
1645196380000|2022-02-18 14:59:40|320.08|314.08|320.12|314.12|320.12|314.12|320.08|314.08|0
1645196390000|2022-02-18 14:59:50|320.06|314.06|320.06|314.06|320.06|314.06|320.06|314.06|0
1645196400000|2022-02-18 15:00:00|320.04|314.04|319.99|313.99|320.04|314.04|319.94|313.94|0
1645196410000|2022-02-18 15:00:10|319.98|313.98|319.95|313.95|319.98|313.98|319.94|313.94|0
1645196420000|2022-02-18 15:00:20|319.97|313.97|319.96|313.96|320.05|314.05|319.96|313.96|0
1645196430000|2022-02-18 15:00:30|319.95|313.95|319.86|313.86|319.95|313.95|319.84|313.84|0
1645196440000|2022-02-18 15:00:40|319.83|313.83|319.7|313.7|319.84|313.84|319.69|313.69|0
1645196450000|2022-02-18 15:00:50|319.67|313.67|319.64|313.64|319.73|313.73|319.64|313.64|0
1645196460000|2022-02-18 15:01:00|319.53|313.53|319.49|313.49|319.55|313.55|319.49|313.49|0
1645196470000|2022-02-18 15:01:10|319.44|313.44|319.23|313.23|319.44|313.44|319.23|313.23|0
1645196480000|2022-02-18 15:01:20|319.15|313.15|319.13|313.13|319.15|313.15|319.13|313.13|0
1645196490000|2022-02-18 15:01:30|319.14|313.14|319.14|313.14|319.15|313.15|319.14|313.14|0
1645196500000|2022-02-18 15:01:40|319.15|313.15|319.12|313.12|319.19|313.19|319.12|313.12|0
1645196510000|2022-02-18 15:01:50|319.11|313.11|319.09|313.09|319.12|313.12|319.09|313.09|0
1645196520000|2022-02-18 15:02:00|319.07|313.07|318.8|312.8|319.07|313.07|318.8|312.8|0
1645196530000|2022-02-18 15:02:10|318.78|312.78|318.79|312.79|318.8|312.8|318.78|312.78|0
1645196540000|2022-02-18 15:02:20|318.74|312.74|318.57|312.57|318.75|312.75|318.57|312.57|0
1645196550000|2022-02-18 15:02:30|318.61|312.61|318.69|312.69|318.7|312.7|318.61|312.61|0
1645196560000|2022-02-18 15:02:40|318.73|312.73|318.81|312.81|318.82|312.82|318.72|312.72|0
1645196570000|2022-02-18 15:02:50|318.82|312.82|318.85|312.85|318.87|312.87|318.81|312.81|0
1645196580000|2022-02-18 15:03:00|318.86|312.86|318.98|312.98|318.98|312.98|318.86|312.86|0
1645196590000|2022-02-18 15:03:10|318.95|312.95|318.99|312.99|318.99|312.99|318.93|312.93|0
1645196600000|2022-02-18 15:03:20|318.97|312.97|318.95|312.95|319.01|313.01|318.95|312.95|0
1645196610000|2022-02-18 15:03:30|318.96|312.96|319.05|313.05|319.05|313.05|318.95|312.95|0
1645196620000|2022-02-18 15:03:40|319.03|313.03|318.88|312.88|319.03|313.03|318.88|312.88|0
1645196630000|2022-02-18 15:03:50|318.83|312.83|318.72|312.72|318.83|312.83|318.72|312.72|0
1645196640000|2022-02-18 15:04:00|318.71|312.71|318.76|312.76|318.76|312.76|318.71|312.71|0
1645196650000|2022-02-18 15:04:10|318.75|312.75|318.81|312.81|318.82|312.82|318.75|312.75|0
1645196660000|2022-02-18 15:04:20|318.78|312.78|318.59|312.59|318.78|312.78|318.59|312.59|0
1645196670000|2022-02-18 15:04:30|318.56|312.56|318.59|312.59|318.61|312.61|318.51|312.51|0
1645196680000|2022-02-18 15:04:40|318.58|312.58|318.62|312.62|318.62|312.62|318.58|312.58|0
1645196690000|2022-02-18 15:04:50|318.61|312.61|318.56|312.56|318.64|312.64|318.56|312.56|0
1645196700000|2022-02-18 15:05:00|318.57|312.57|318.6|312.6|318.61|312.61|318.57|312.57|0
1645196710000|2022-02-18 15:05:10|318.61|312.61|318.61|312.61|318.61|312.61|318.61|312.61|0
1645196720000|2022-02-18 15:05:20|318.6|312.6|318.58|312.58|318.61|312.61|318.57|312.57|0
1645196730000|2022-02-18 15:05:30|318.59|312.59|318.59|312.59|318.59|312.59|318.58|312.58|0
1645196740000|2022-02-18 15:05:40|318.5|312.5|318.5|312.5|318.5|312.5|318.5|312.5|0
1645196750000|2022-02-18 15:05:50|318.36|312.36|318.39|312.39|318.39|312.39|318.36|312.36|0
1645196760000|2022-02-18 15:06:00|318.38|312.38|318.34|312.34|318.38|312.38|318.33|312.33|0
1645196770000|2022-02-18 15:06:10|318.38|312.38|318.4|312.4|318.4|312.4|318.37|312.37|0
1645196780000|2022-02-18 15:06:20|318.39|312.39|318.3|312.3|318.39|312.39|318.27|312.27|0
1645196790000|2022-02-18 15:06:30|318.27|312.27|318.25|312.25|318.27|312.27|318.25|312.25|0
1645196800000|2022-02-18 15:06:40|318.24|312.24|318.18|312.18|318.24|312.24|318.18|312.18|0
1645196810000|2022-02-18 15:06:50|318.15|312.15|318.02|312.02|318.15|312.15|318.02|312.02|0
1645196820000|2022-02-18 15:07:00|318.01|312.01|318.02|312.02|318.03|312.03|318.01|312.01|0
1645196830000|2022-02-18 15:07:10|318.01|312.01|317.71|311.71|318.02|312.02|317.71|311.71|0
1645196840000|2022-02-18 15:07:20|317.7|311.7|317.44|311.44|317.7|311.7|317.44|311.44|0
1645196850000|2022-02-18 15:07:30|317.43|311.43|317.43|311.43|317.43|311.43|317.43|311.43|0
1645196860000|2022-02-18 15:07:40|317.4|311.4|317.62|311.62|317.62|311.62|317.4|311.4|0
1645196870000|2022-02-18 15:07:50|317.64|311.64|317.69|311.69|317.69|311.69|317.63|311.63|0
1645196880000|2022-02-18 15:08:00|317.7|311.7|318.11|312.11|318.13|312.13|317.7|311.7|0
1645196890000|2022-02-18 15:08:10|318.16|312.16|318.19|312.19|318.19|312.19|318.15|312.15|0
1645196900000|2022-02-18 15:08:20|318.2|312.2|318.09|312.09|318.2|312.2|317.96|311.96|0
1645196910000|2022-02-18 15:08:30|318.1|312.1|318.02|312.02|318.11|312.11|318|312|0
1645196920000|2022-02-18 15:08:40|318.05|312.05|318.07|312.07|318.07|312.07|318.05|312.05|0
1645196930000|2022-02-18 15:08:50|318.06|312.06|318.08|312.08|318.09|312.09|318.06|312.06|0
1645196940000|2022-02-18 15:09:00|318.09|312.09|318.06|312.06|318.09|312.09|318.06|312.06|0
1645196950000|2022-02-18 15:09:10|318.05|312.05|318.03|312.03|318.05|312.05|318.02|312.02|0
1645196960000|2022-02-18 15:09:20|318.04|312.04|317.85|311.85|318.05|312.05|317.85|311.85|0
1645196970000|2022-02-18 15:09:30|317.86|311.86|317.91|311.91|317.92|311.92|317.85|311.85|0
1645196980000|2022-02-18 15:09:40|317.92|311.92|317.92|311.92|317.92|311.92|317.91|311.91|0
1645196990000|2022-02-18 15:09:50|317.91|311.91|317.94|311.94|317.94|311.94|317.91|311.91|0
1645197000000|2022-02-18 15:10:00|317.95|311.95|317.96|311.96|317.96|311.96|317.9|311.9|0
1645197010000|2022-02-18 15:10:10|317.95|311.95|317.92|311.92|317.98|311.98|317.91|311.91|0
1645197020000|2022-02-18 15:10:20|317.95|311.95|318.02|312.02|318.04|312.04|317.95|311.95|0
1645197030000|2022-02-18 15:10:30|318.03|312.03|318.12|312.12|318.13|312.13|318.03|312.03|0
1645197040000|2022-02-18 15:10:40|318.2|312.2|318.2|312.2|318.2|312.2|318.19|312.19|0
1645197050000|2022-02-18 15:10:50|318.17|312.17|318.17|312.17|318.18|312.18|318.17|312.17|0
1645197060000|2022-02-18 15:11:00|318.16|312.16|318.18|312.18|318.19|312.19|318.16|312.16|0
1645197070000|2022-02-18 15:11:10|318.19|312.19|318.12|312.12|318.2|312.2|318.12|312.12|0
1645197080000|2022-02-18 15:11:20|318.08|312.08|317.91|311.91|318.08|312.08|317.91|311.91|0
1645197090000|2022-02-18 15:11:30|317.99|311.99|317.97|311.97|317.99|311.99|317.94|311.94|0
1645197100000|2022-02-18 15:11:40|317.98|311.98|317.95|311.95|317.98|311.98|317.95|311.95|0
1645197110000|2022-02-18 15:11:50|317.98|311.98|317.98|311.98|317.99|311.99|317.97|311.97|0
1645197120000|2022-02-18 15:12:00|317.97|311.97|317.94|311.94|317.99|311.99|317.93|311.93|0
1645197130000|2022-02-18 15:12:10|317.95|311.95|317.97|311.97|317.97|311.97|317.94|311.94|0
1645197140000|2022-02-18 15:12:20|318|312|318.02|312.02|318.03|312.03|318|312|0
1645197150000|2022-02-18 15:12:30|317.95|311.95|317.95|311.95|317.96|311.96|317.95|311.95|0
1645197160000|2022-02-18 15:12:40|317.9|311.9|317.9|311.9|317.9|311.9|317.89|311.89|0
1645197170000|2022-02-18 15:12:50|317.89|311.89|317.88|311.88|317.89|311.89|317.88|311.88|0
1645197180000|2022-02-18 15:13:00|317.9|311.9|317.71|311.71|317.9|311.9|317.71|311.71|0
1645197190000|2022-02-18 15:13:10|317.72|311.72|317.78|311.78|317.78|311.78|317.72|311.72|0
1645197200000|2022-02-18 15:13:20|317.81|311.81|317.87|311.87|317.87|311.87|317.8|311.8|0
1645197210000|2022-02-18 15:13:30|317.88|311.88|317.88|311.88|317.88|311.88|317.88|311.88|0
1645197220000|2022-02-18 15:13:40|317.87|311.87|317.87|311.87|317.87|311.87|317.87|311.87|0
1645197230000|2022-02-18 15:13:50|317.86|311.86|317.82|311.82|317.89|311.89|317.82|311.82|0
1645197240000|2022-02-18 15:14:00|317.8|311.8|317.79|311.79|317.8|311.8|317.79|311.79|0
1645197250000|2022-02-18 15:14:10|317.66|311.66|317.86|311.86|317.86|311.86|317.66|311.66|0
1645197260000|2022-02-18 15:14:20|317.91|311.91|317.9|311.9|317.91|311.91|317.89|311.89|0
1645197270000|2022-02-18 15:14:30|317.93|311.93|318.25|312.25|318.25|312.25|317.92|311.92|0
1645197280000|2022-02-18 15:14:40|318.27|312.27|318.44|312.44|318.44|312.44|318.27|312.27|0
1645197290000|2022-02-18 15:14:50|318.45|312.45|318.52|312.52|318.52|312.52|318.4|312.4|0
1645197300000|2022-02-18 15:15:00|318.56|312.56|318.87|312.87|318.87|312.87|318.55|312.55|0
1645197310000|2022-02-18 15:15:10|318.9|312.9|319.01|313.01|319.02|313.02|318.9|312.9|0
1645197320000|2022-02-18 15:15:20|319.07|313.07|319.04|313.04|319.07|313.07|319.02|313.02|0
1645197330000|2022-02-18 15:15:30|319.2|313.2|319.17|313.17|319.22|313.22|319.17|313.17|0
1645197340000|2022-02-18 15:15:40|319.16|313.16|319.36|313.36|319.36|313.36|319.13|313.13|0
1645197350000|2022-02-18 15:15:50|319.35|313.35|319.31|313.31|319.37|313.37|319.31|313.31|0
1645197360000|2022-02-18 15:16:00|319.32|313.32|319.19|313.19|319.32|313.32|319.19|313.19|0
1645197370000|2022-02-18 15:16:10|319.17|313.17|319.14|313.14|319.17|313.17|319.09|313.09|0
1645197380000|2022-02-18 15:16:20|319.13|313.13|318.95|312.95|319.13|313.13|318.95|312.95|0
1645197390000|2022-02-18 15:16:30|318.92|312.92|318.45|312.45|318.92|312.92|318.45|312.45|0
1645197400000|2022-02-18 15:16:40|318.48|312.48|318.39|312.39|318.48|312.48|318.39|312.39|0
1645197410000|2022-02-18 15:16:50|318.42|312.42|318.42|312.42|318.42|312.42|318.41|312.41|0
1645197420000|2022-02-18 15:17:00|318.28|312.28|318.28|312.28|318.28|312.28|318.28|312.28|0
1645197430000|2022-02-18 15:17:10|318.26|312.26|318.28|312.28|318.29|312.29|318.26|312.26|0
1645197440000|2022-02-18 15:17:20|318.29|312.29|318.25|312.25|318.29|312.29|318.25|312.25|0
1645197450000|2022-02-18 15:17:30|318.24|312.24|318.23|312.23|318.24|312.24|318.23|312.23|0
1645197460000|2022-02-18 15:17:40|318.24|312.24|318.16|312.16|318.24|312.24|318.16|312.16|0
1645197470000|2022-02-18 15:17:50|318.17|312.17|318.16|312.16|318.17|312.17|318.15|312.15|0
1645197480000|2022-02-18 15:18:00|318.13|312.13|318.05|312.05|318.13|312.13|318.04|312.04|0
1645197490000|2022-02-18 15:18:10|318.04|312.04|317.91|311.91|318.04|312.04|317.88|311.88|0
1645197500000|2022-02-18 15:18:20|317.9|311.9|317.89|311.89|317.9|311.9|317.88|311.88|0
1645197510000|2022-02-18 15:18:30|317.88|311.88|317.84|311.84|317.89|311.89|317.83|311.83|0
1645197520000|2022-02-18 15:18:40|317.82|311.82|317.79|311.79|317.82|311.82|317.76|311.76|0
1645197530000|2022-02-18 15:18:50|317.71|311.71|317.66|311.66|317.71|311.71|317.63|311.63|0
1645197540000|2022-02-18 15:19:00|317.63|311.63|317.55|311.55|317.63|311.63|317.55|311.55|0
1645197550000|2022-02-18 15:19:10|317.59|311.59|317.59|311.59|317.59|311.59|317.58|311.58|0
1645197560000|2022-02-18 15:19:20|317.58|311.58|317.59|311.59|317.59|311.59|317.56|311.56|0
1645197570000|2022-02-18 15:19:30|317.6|311.6|317.55|311.55|317.6|311.6|317.55|311.55|0
1645197580000|2022-02-18 15:19:40|317.5|311.5|317.49|311.49|317.5|311.5|317.49|311.49|0
1645197590000|2022-02-18 15:19:50|317.48|311.48|317.47|311.47|317.48|311.48|317.45|311.45|0
1645197600000|2022-02-18 15:20:00|317.46|311.46|317.68|311.68|317.68|311.68|317.45|311.45|0
1645197610000|2022-02-18 15:20:10|317.69|311.69|317.71|311.71|317.74|311.74|317.69|311.69|0
1645197620000|2022-02-18 15:20:20|317.74|311.74|317.72|311.72|317.74|311.74|317.7|311.7|0
1645197630000|2022-02-18 15:20:30|317.74|311.74|317.74|311.74|317.74|311.74|317.73|311.73|0
1645197640000|2022-02-18 15:20:40|317.73|311.73|317.77|311.77|317.78|311.78|317.72|311.72|0
1645197650000|2022-02-18 15:20:50|317.76|311.76|317.87|311.87|317.87|311.87|317.76|311.76|0
1645197660000|2022-02-18 15:21:00|317.88|311.88|317.86|311.86|317.88|311.88|317.86|311.86|0
1645197670000|2022-02-18 15:21:10|317.85|311.85|317.92|311.92|317.92|311.92|317.85|311.85|0
1645197680000|2022-02-18 15:21:20|317.91|311.91|317.91|311.91|317.92|311.92|317.91|311.91|0
1645197690000|2022-02-18 15:21:30|317.9|311.9|317.9|311.9|317.9|311.9|317.9|311.9|0
1645197700000|2022-02-18 15:21:40|317.91|311.91|317.91|311.91|317.92|311.92|317.9|311.9|0
1645197710000|2022-02-18 15:21:50|317.84|311.84|317.81|311.81|317.84|311.84|317.81|311.81|0
1645197720000|2022-02-18 15:22:00|317.79|311.79|317.41|311.41|317.79|311.79|317.39|311.39|0
1645197730000|2022-02-18 15:22:10|317.38|311.38|317.34|311.34|317.48|311.48|317.34|311.34|0
1645197740000|2022-02-18 15:22:20|317.36|311.36|317.33|311.33|317.36|311.36|317.33|311.33|0
1645197750000|2022-02-18 15:22:30|317.27|311.27|317.22|311.22|317.28|311.28|317.22|311.22|0
1645197760000|2022-02-18 15:22:40|317.23|311.23|317.21|311.21|317.23|311.23|317.21|311.21|0
1645197770000|2022-02-18 15:22:50|317.15|311.15|317.02|311.02|317.15|311.15|317.02|311.02|0
1645197780000|2022-02-18 15:23:00|317.05|311.05|317.01|311.01|317.05|311.05|317.01|311.01|0
1645197790000|2022-02-18 15:23:10|317|311|316.91|310.91|317|311|316.91|310.91|0
1645197800000|2022-02-18 15:23:20|316.9|310.9|316.93|310.93|316.93|310.93|316.9|310.9|0
1645197810000|2022-02-18 15:23:30|316.94|310.94|316.86|310.86|316.94|310.94|316.86|310.86|0
1645197820000|2022-02-18 15:23:40|316.89|310.89|316.9|310.9|316.91|310.91|316.88|310.88|0
1645197830000|2022-02-18 15:23:50|316.91|310.91|316.87|310.87|316.91|310.91|316.86|310.86|0
1645197840000|2022-02-18 15:24:00|316.86|310.86|316.83|310.83|316.86|310.86|316.83|310.83|0
1645197850000|2022-02-18 15:24:10|316.84|310.84|316.82|310.82|316.84|310.84|316.82|310.82|0
1645197860000|2022-02-18 15:24:20|316.83|310.83|316.82|310.82|316.83|310.83|316.82|310.82|0
1645197870000|2022-02-18 15:24:30|316.84|310.84|316.85|310.85|316.85|310.85|316.82|310.82|0
1645197880000|2022-02-18 15:24:40|316.83|310.83|316.83|310.83|316.83|310.83|316.83|310.83|0
1645197900000|2022-02-18 15:25:00|316.82|310.82|316.82|310.82|316.83|310.83|316.82|310.82|0
1645197910000|2022-02-18 15:25:10|316.79|310.79|316.79|310.79|316.79|310.79|316.79|310.79|0
1645197930000|2022-02-18 15:25:30|316.8|310.8|316.81|310.81|316.81|310.81|316.8|310.8|0
1645197940000|2022-02-18 15:25:40|316.79|310.79|316.59|310.59|316.8|310.8|316.59|310.59|0
1645197950000|2022-02-18 15:25:50|316.56|310.56|316.34|310.34|316.59|310.59|316.33|310.33|0
1645197960000|2022-02-18 15:26:00|316.2|310.2|316.27|310.27|316.27|310.27|316.16|310.16|0
1645197970000|2022-02-18 15:26:10|316.26|310.26|316.19|310.19|316.27|310.27|316.19|310.19|0
1645197980000|2022-02-18 15:26:20|316.17|310.17|316|310|316.17|310.17|316|310|0
1645197990000|2022-02-18 15:26:30|316.04|310.04|316|310|316.09|310.09|315.99|309.99|0
1645198000000|2022-02-18 15:26:40|316.01|310.01|315.91|309.91|316.01|310.01|315.91|309.91|0
1645198010000|2022-02-18 15:26:50|316.05|310.05|316.03|310.03|316.05|310.05|316.03|310.03|0
1645198020000|2022-02-18 15:27:00|316.04|310.04|316.04|310.04|316.04|310.04|316.03|310.03|0
1645198030000|2022-02-18 15:27:10|316.05|310.05|316.03|310.03|316.05|310.05|316.02|310.02|0
1645198040000|2022-02-18 15:27:20|316.04|310.04|316.01|310.01|316.04|310.04|316.01|310.01|0
1645198050000|2022-02-18 15:27:30|316.04|310.04|316|310|316.04|310.04|316|310|0
1645198060000|2022-02-18 15:27:40|315.96|309.96|315.86|309.86|315.96|309.96|315.86|309.86|0
1645198070000|2022-02-18 15:27:50|315.95|309.95|315.95|309.95|315.95|309.95|315.94|309.94|0
1645198080000|2022-02-18 15:28:00|315.94|309.94|315.91|309.91|315.95|309.95|315.91|309.91|0
1645198090000|2022-02-18 15:28:10|315.89|309.89|315.76|309.76|315.9|309.9|315.76|309.76|0
1645198100000|2022-02-18 15:28:20|315.74|309.74|315.63|309.63|315.75|309.75|315.63|309.63|0
1645198110000|2022-02-18 15:28:30|315.69|309.69|315.71|309.71|315.71|309.71|315.69|309.69|0
1645198120000|2022-02-18 15:28:40|315.74|309.74|315.72|309.72|315.74|309.74|315.72|309.72|0
1645198130000|2022-02-18 15:28:50|315.73|309.73|315.73|309.73|315.74|309.74|315.73|309.73|0
1645198140000|2022-02-18 15:29:00|315.72|309.72|315.66|309.66|315.72|309.72|315.66|309.66|0
1645198150000|2022-02-18 15:29:10|315.67|309.67|315.54|309.54|315.67|309.67|315.51|309.51|0
1645198160000|2022-02-18 15:29:20|315.62|309.62|315.6|309.6|315.62|309.62|315.6|309.6|0
1645198170000|2022-02-18 15:29:30|315.62|309.62|315.61|309.61|315.63|309.63|315.61|309.61|0
1645198180000|2022-02-18 15:29:40|315.6|309.6|315.59|309.59|315.63|309.63|315.59|309.59|0
1645198190000|2022-02-18 15:29:50|315.55|309.55|315.44|309.44|315.55|309.55|315.44|309.44|0
1645198200000|2022-02-18 15:30:00|315.43|309.43|315.19|309.19|315.43|309.43|315.19|309.19|0
1645198210000|2022-02-18 15:30:10|315.15|309.15|314.94|308.94|315.15|309.15|314.92|308.92|0
1645198220000|2022-02-18 15:30:20|314.93|308.93|314.8|308.8|314.93|308.93|314.8|308.8|0
1645198240000|2022-02-18 15:30:40|314.83|308.83|314.78|308.78|314.84|308.84|314.78|308.78|0
1645198250000|2022-02-18 15:30:50|314.79|308.79|314.8|308.8|314.8|308.8|314.75|308.75|0
1645198260000|2022-02-18 15:31:00|314.84|308.84|314.7|308.7|314.84|308.84|314.66|308.66|0
1645198270000|2022-02-18 15:31:10|314.69|308.69|314.7|308.7|314.7|308.7|314.69|308.69|0
1645198280000|2022-02-18 15:31:20|314.69|308.69|314.69|308.69|314.69|308.69|314.69|308.69|0
1645198290000|2022-02-18 15:31:30|314.68|308.68|314.69|308.69|314.69|308.69|314.68|308.68|0
1645198300000|2022-02-18 15:31:40|314.66|308.66|314.63|308.63|314.66|308.66|314.59|308.59|0
1645198310000|2022-02-18 15:31:50|314.66|308.66|314.67|308.67|314.67|308.67|314.65|308.65|0
1645198320000|2022-02-18 15:32:00|314.68|308.68|314.74|308.74|314.74|308.74|314.68|308.68|0
1645198330000|2022-02-18 15:32:10|314.73|308.73|314.73|308.73|314.75|308.75|314.7|308.7|0
1645198340000|2022-02-18 15:32:20|314.74|308.74|314.82|308.82|314.82|308.82|314.72|308.72|0
1645198350000|2022-02-18 15:32:30|314.83|308.83|314.9|308.9|314.91|308.91|314.83|308.83|0
1645198360000|2022-02-18 15:32:40|314.88|308.88|314.85|308.85|314.89|308.89|314.85|308.85|0
1645198370000|2022-02-18 15:32:50|314.83|308.83|314.7|308.7|314.83|308.83|314.68|308.68|0
1645198380000|2022-02-18 15:33:00|314.56|308.56|314.47|308.47|314.56|308.56|314.47|308.47|0
1645198390000|2022-02-18 15:33:10|314.34|308.34|314.34|308.34|314.35|308.35|314.34|308.34|0
1645198400000|2022-02-18 15:33:20|314.33|308.33|314.33|308.33|314.33|308.33|314.33|308.33|0
1645198410000|2022-02-18 15:33:30|314.37|308.37|314.38|308.38|314.38|308.38|314.37|308.37|0
1645198420000|2022-02-18 15:33:40|314.37|308.37|314.33|308.33|314.38|308.38|314.23|308.23|0
1645198430000|2022-02-18 15:33:50|314.28|308.28|314.22|308.22|314.28|308.28|314.22|308.22|0
1645198440000|2022-02-18 15:34:00|314.2|308.2|314.2|308.2|314.2|308.2|314.2|308.2|0
1645198450000|2022-02-18 15:34:10|314.17|308.17|314.12|308.12|314.17|308.17|314.12|308.12|0
1645198460000|2022-02-18 15:34:20|314.17|308.17|314.06|308.06|314.17|308.17|314.06|308.06|0
1645198470000|2022-02-18 15:34:30|314.13|308.13|314.12|308.12|314.13|308.13|314.06|308.06|0
1645198480000|2022-02-18 15:34:40|314.11|308.11|314.23|308.23|314.23|308.23|314.11|308.11|0
1645198490000|2022-02-18 15:34:50|314.22|308.22|314.18|308.18|314.22|308.22|314.18|308.18|0
1645198500000|2022-02-18 15:35:00|314.17|308.17|314.16|308.16|314.17|308.17|314.16|308.16|0
1645198510000|2022-02-18 15:35:10|314.17|308.17|314.19|308.19|314.2|308.2|314.16|308.16|0
1645198520000|2022-02-18 15:35:20|314.2|308.2|314.19|308.19|314.2|308.2|314.19|308.19|0
1645198530000|2022-02-18 15:35:30|314.21|308.21|314.24|308.24|314.24|308.24|314.21|308.21|0
1645198540000|2022-02-18 15:35:40|314.21|308.21|314.14|308.14|314.21|308.21|314.14|308.14|0
1645198550000|2022-02-18 15:35:50|314.13|308.13|314.13|308.13|314.14|308.14|314.13|308.13|0
1645198560000|2022-02-18 15:36:00|314.19|308.19|314.27|308.27|314.27|308.27|314.18|308.18|0
1645198570000|2022-02-18 15:36:10|314.26|308.26|314.23|308.23|314.26|308.26|314.23|308.23|0
1645198580000|2022-02-18 15:36:20|314.24|308.24|314.2|308.2|314.24|308.24|314.2|308.2|0
1645198590000|2022-02-18 15:36:30|314.19|308.19|314.15|308.15|314.19|308.19|314.15|308.15|0
1645198600000|2022-02-18 15:36:40|314.16|308.16|314.19|308.19|314.19|308.19|314.16|308.16|0
1645198610000|2022-02-18 15:36:50|314.17|308.17|314.29|308.29|314.29|308.29|314.17|308.17|0
1645198620000|2022-02-18 15:37:00|314.3|308.3|314.65|308.65|314.65|308.65|314.3|308.3|0
1645198630000|2022-02-18 15:37:10|314.7|308.7|314.45|308.45|314.7|308.7|314.45|308.45|0
1645198640000|2022-02-18 15:37:20|314.46|308.46|314.42|308.42|314.49|308.49|314.42|308.42|0
1645198650000|2022-02-18 15:37:30|314.32|308.32|314.37|308.37|314.38|308.38|314.28|308.28|0
1645198660000|2022-02-18 15:37:40|314.32|308.32|314.29|308.29|314.32|308.32|314.29|308.29|0
1645198670000|2022-02-18 15:37:50|314.34|308.34|314.34|308.34|314.36|308.36|314.33|308.33|0
1645198680000|2022-02-18 15:38:00|314.33|308.33|314.2|308.2|314.33|308.33|314.2|308.2|0
1645198690000|2022-02-18 15:38:10|314.22|308.22|314.22|308.22|314.22|308.22|314.21|308.21|0
1645198700000|2022-02-18 15:38:20|314.23|308.23|314.25|308.25|314.26|308.26|314.22|308.22|0
1645198710000|2022-02-18 15:38:30|314.24|308.24|314.24|308.24|314.24|308.24|314.24|308.24|0
1645198720000|2022-02-18 15:38:40|314.27|308.27|314.24|308.24|314.28|308.28|314.24|308.24|0
1645198730000|2022-02-18 15:38:50|314.27|308.27|314.24|308.24|314.27|308.27|314.24|308.24|0
1645198740000|2022-02-18 15:39:00|314.27|308.27|314.32|308.32|314.33|308.33|314.27|308.27|0
1645198750000|2022-02-18 15:39:10|314.3|308.3|314.3|308.3|314.3|308.3|314.3|308.3|0
1645198760000|2022-02-18 15:39:20|314.25|308.25|314.28|308.28|314.28|308.28|314.25|308.25|0
1645198770000|2022-02-18 15:39:30|314.29|308.29|314.29|308.29|314.29|308.29|314.29|308.29|0
1645198780000|2022-02-18 15:39:40|314.32|308.32|314.32|308.32|314.32|308.32|314.32|308.32|0
1645198790000|2022-02-18 15:39:50|314.31|308.31|314.24|308.24|314.31|308.31|314.23|308.23|0
1645198800000|2022-02-18 15:40:00|314.23|308.23|314.19|308.19|314.23|308.23|314.19|308.19|0
1645198810000|2022-02-18 15:40:10|314.18|308.18|314.14|308.14|314.19|308.19|314.14|308.14|0
1645198820000|2022-02-18 15:40:20|314.08|308.08|314.05|308.05|314.08|308.08|314.05|308.05|0
1645198830000|2022-02-18 15:40:30|314.04|308.04|313.99|307.99|314.04|308.04|313.99|307.99|0
1645198840000|2022-02-18 15:40:40|313.87|307.87|313.56|307.56|313.87|307.87|313.56|307.56|0
1645198850000|2022-02-18 15:40:50|313.55|307.55|313.49|307.49|313.55|307.55|313.46|307.46|0
1645198860000|2022-02-18 15:41:00|313.45|307.45|313.46|307.46|313.46|307.46|313.45|307.45|0
1645198870000|2022-02-18 15:41:10|313.47|307.47|313.44|307.44|313.47|307.47|313.44|307.44|0
1645198880000|2022-02-18 15:41:20|313.5|307.5|313.75|307.75|313.76|307.76|313.5|307.5|0
1645198890000|2022-02-18 15:41:30|313.74|307.74|313.85|307.85|313.85|307.85|313.74|307.74|0
1645198900000|2022-02-18 15:41:40|313.86|307.86|313.85|307.85|313.86|307.86|313.85|307.85|0
1645198910000|2022-02-18 15:41:50|313.91|307.91|314.24|308.24|314.28|308.28|313.91|307.91|0
1645198920000|2022-02-18 15:42:00|314.25|308.25|314.32|308.32|314.34|308.34|314.24|308.24|0
1645198930000|2022-02-18 15:42:10|314.3|308.3|314.29|308.29|314.3|308.3|314.29|308.29|0
1645198940000|2022-02-18 15:42:20|314.53|308.53|314.51|308.51|314.54|308.54|314.51|308.51|0
1645198950000|2022-02-18 15:42:30|314.5|308.5|314.43|308.43|314.5|308.5|314.43|308.43|0
1645198960000|2022-02-18 15:42:40|314.44|308.44|314.44|308.44|314.45|308.45|314.4|308.4|0
1645198970000|2022-02-18 15:42:50|314.45|308.45|314.5|308.5|314.51|308.51|314.45|308.45|0
1645198980000|2022-02-18 15:43:00|314.49|308.49|314.5|308.5|314.5|308.5|314.48|308.48|0
1645198990000|2022-02-18 15:43:10|314.51|308.51|314.51|308.51|314.54|308.54|314.5|308.5|0
1645199000000|2022-02-18 15:43:20|314.5|308.5|314.46|308.46|314.5|308.5|314.46|308.46|0
1645199010000|2022-02-18 15:43:30|314.45|308.45|314.48|308.48|314.48|308.48|314.45|308.45|0
1645199020000|2022-02-18 15:43:40|314.47|308.47|314.47|308.47|314.48|308.48|314.46|308.46|0
1645199030000|2022-02-18 15:43:50|314.51|308.51|314.5|308.5|314.53|308.53|314.5|308.5|0
1645199040000|2022-02-18 15:44:00|314.55|308.55|314.4|308.4|314.55|308.55|314.4|308.4|0
1645199050000|2022-02-18 15:44:10|314.44|308.44|314.42|308.42|314.44|308.44|314.41|308.41|0
1645199060000|2022-02-18 15:44:20|314.41|308.41|314.38|308.38|314.41|308.41|314.37|308.37|0
1645199070000|2022-02-18 15:44:30|314.37|308.37|314.36|308.36|314.37|308.37|314.35|308.35|0
1645199080000|2022-02-18 15:44:40|314.41|308.41|314.4|308.4|314.41|308.41|314.4|308.4|0
1645199090000|2022-02-18 15:44:50|314.37|308.37|314.38|308.38|314.38|308.38|314.37|308.37|0
1645199100000|2022-02-18 15:45:00|314.34|308.34|314.33|308.33|314.34|308.34|314.33|308.33|0
1645199110000|2022-02-18 15:45:10|314.32|308.32|314.21|308.21|314.32|308.32|314.21|308.21|0
1645199120000|2022-02-18 15:45:20|314.22|308.22|314.14|308.14|314.27|308.27|314.14|308.14|0
1645199130000|2022-02-18 15:45:30|314.15|308.15|314.04|308.04|314.17|308.17|314.04|308.04|0
1645199140000|2022-02-18 15:45:40|314.02|308.02|313.81|307.81|314.02|308.02|313.81|307.81|0
1645199150000|2022-02-18 15:45:50|313.82|307.82|313.95|307.95|313.95|307.95|313.81|307.81|0
1645199160000|2022-02-18 15:46:00|313.96|307.96|314.08|308.08|314.1|308.1|313.96|307.96|0
1645199170000|2022-02-18 15:46:10|314.09|308.09|314.13|308.13|314.14|308.14|314.07|308.07|0
1645199180000|2022-02-18 15:46:20|314.12|308.12|314.13|308.13|314.22|308.22|314.12|308.12|0
1645199190000|2022-02-18 15:46:30|314.14|308.14|314.12|308.12|314.14|308.14|314.11|308.11|0
1645199200000|2022-02-18 15:46:40|314.09|308.09|314.1|308.1|314.1|308.1|314.07|308.07|0
1645199210000|2022-02-18 15:46:50|314.09|308.09|314.12|308.12|314.13|308.13|314.09|308.09|0
1645199220000|2022-02-18 15:47:00|314.17|308.17|314.16|308.16|314.17|308.17|314.16|308.16|0
1645199230000|2022-02-18 15:47:10|314.14|308.14|314.1|308.1|314.14|308.14|314.1|308.1|0
1645199240000|2022-02-18 15:47:20|314.09|308.09|314.05|308.05|314.1|308.1|314.05|308.05|0
1645199250000|2022-02-18 15:47:30|314.04|308.04|314.01|308.01|314.05|308.05|314.01|308.01|0
1645199260000|2022-02-18 15:47:40|314.02|308.02|314.04|308.04|314.04|308.04|314.02|308.02|0
1645199270000|2022-02-18 15:47:50|314.05|308.05|313.97|307.97|314.05|308.05|313.97|307.97|0
1645199280000|2022-02-18 15:48:00|313.96|307.96|313.88|307.88|313.96|307.96|313.88|307.88|0
1645199290000|2022-02-18 15:48:10|313.82|307.82|313.76|307.76|313.82|307.82|313.75|307.75|0
1645199300000|2022-02-18 15:48:20|313.75|307.75|313.41|307.41|313.75|307.75|313.36|307.36|0
1645199310000|2022-02-18 15:48:30|313.45|307.45|313.51|307.51|313.51|307.51|313.45|307.45|0
1645199320000|2022-02-18 15:48:40|313.48|307.48|313.46|307.46|313.48|307.48|313.46|307.46|0
1645199330000|2022-02-18 15:48:50|313.45|307.45|313.55|307.55|313.55|307.55|313.45|307.45|0
1645199340000|2022-02-18 15:49:00|313.54|307.54|313.54|307.54|313.54|307.54|313.54|307.54|0
1645199350000|2022-02-18 15:49:10|313.53|307.53|313.5|307.5|313.53|307.53|313.47|307.47|0
1645199360000|2022-02-18 15:49:20|313.52|307.52|313.44|307.44|313.54|307.54|313.43|307.43|0
1645199370000|2022-02-18 15:49:30|313.41|307.41|313.45|307.45|313.45|307.45|313.41|307.41|0
1645199380000|2022-02-18 15:49:40|313.47|307.47|313.41|307.41|313.47|307.47|313.4|307.4|0
1645199390000|2022-02-18 15:49:50|313.31|307.31|313.31|307.31|313.32|307.32|313.31|307.31|0
1645199400000|2022-02-18 15:50:00|313.32|307.32|313.46|307.46|313.46|307.46|313.32|307.32|0
1645199410000|2022-02-18 15:50:10|313.47|307.47|313.49|307.49|313.49|307.49|313.47|307.47|0
1645199420000|2022-02-18 15:50:20|313.5|307.5|313.51|307.51|313.57|307.57|313.5|307.5|0
1645199430000|2022-02-18 15:50:30|313.49|307.49|313.53|307.53|313.53|307.53|313.46|307.46|0
1645199440000|2022-02-18 15:50:40|313.52|307.52|313.48|307.48|313.52|307.52|313.48|307.48|0
1645199450000|2022-02-18 15:50:50|313.5|307.5|313.5|307.5|313.51|307.51|313.5|307.5|0
1645199460000|2022-02-18 15:51:00|313.49|307.49|313.48|307.48|313.49|307.49|313.46|307.46|0
1645199470000|2022-02-18 15:51:10|313.47|307.47|313.44|307.44|313.47|307.47|313.43|307.43|0
1645199480000|2022-02-18 15:51:20|313.43|307.43|313.43|307.43|313.43|307.43|313.43|307.43|0
1645199490000|2022-02-18 15:51:30|313.44|307.44|313.36|307.36|313.44|307.44|313.36|307.36|0
1645199500000|2022-02-18 15:51:40|313.35|307.35|313.33|307.33|313.35|307.35|313.33|307.33|0
1645199510000|2022-02-18 15:51:50|313.31|307.31|313.32|307.32|313.34|307.34|313.3|307.3|0
1645199520000|2022-02-18 15:52:00|313.3|307.3|313.28|307.28|313.31|307.31|313.27|307.27|0
1645199530000|2022-02-18 15:52:10|313.32|307.32|313.19|307.19|313.32|307.32|313.19|307.19|0
1645199540000|2022-02-18 15:52:20|313.21|307.21|313.22|307.22|313.24|307.24|313.21|307.21|0
1645199550000|2022-02-18 15:52:30|313.23|307.23|313.22|307.22|313.23|307.23|313.22|307.22|0
1645199560000|2022-02-18 15:52:40|313.23|307.23|313.18|307.18|313.23|307.23|313.16|307.16|0
1645199570000|2022-02-18 15:52:50|313.24|307.24|313.24|307.24|313.24|307.24|313.24|307.24|0
1645199580000|2022-02-18 15:53:00|313.27|307.27|313.3|307.3|313.3|307.3|313.27|307.27|0
1645199590000|2022-02-18 15:53:10|313.33|307.33|313.41|307.41|313.41|307.41|313.32|307.32|0
1645199600000|2022-02-18 15:53:20|313.42|307.42|313.65|307.65|313.65|307.65|313.42|307.42|0
1645199610000|2022-02-18 15:53:30|313.64|307.64|313.74|307.74|313.74|307.74|313.64|307.64|0
1645199620000|2022-02-18 15:53:40|313.77|307.77|313.76|307.76|313.77|307.77|313.76|307.76|0
1645199630000|2022-02-18 15:53:50|313.78|307.78|313.76|307.76|313.78|307.78|313.76|307.76|0
1645199640000|2022-02-18 15:54:00|313.72|307.72|313.72|307.72|313.72|307.72|313.67|307.67|0
1645199650000|2022-02-18 15:54:10|313.71|307.71|313.78|307.78|313.78|307.78|313.71|307.71|0
1645199660000|2022-02-18 15:54:20|313.85|307.85|313.81|307.81|313.85|307.85|313.81|307.81|0
1645199670000|2022-02-18 15:54:30|313.82|307.82|313.84|307.84|313.84|307.84|313.79|307.79|0
1645199680000|2022-02-18 15:54:40|313.86|307.86|313.9|307.9|313.9|307.9|313.86|307.86|0
1645199690000|2022-02-18 15:54:50|313.93|307.93|313.95|307.95|313.95|307.95|313.93|307.93|0
1645199700000|2022-02-18 15:55:00|313.94|307.94|313.85|307.85|313.94|307.94|313.85|307.85|0
1645199710000|2022-02-18 15:55:10|313.86|307.86|313.85|307.85|313.86|307.86|313.84|307.84|0
1645199720000|2022-02-18 15:55:20|313.84|307.84|313.81|307.81|313.84|307.84|313.81|307.81|0
1645199730000|2022-02-18 15:55:30|313.82|307.82|313.5|307.5|313.82|307.82|313.5|307.5|0
1645199740000|2022-02-18 15:55:40|313.49|307.49|313.49|307.49|313.49|307.49|313.48|307.48|0
1645199750000|2022-02-18 15:55:50|313.44|307.44|313.35|307.35|313.45|307.45|313.35|307.35|0
1645199760000|2022-02-18 15:56:00|313.3|307.3|313.25|307.25|313.31|307.31|313.25|307.25|0
1645199770000|2022-02-18 15:56:10|313.22|307.22|313.23|307.23|313.23|307.23|313.2|307.2|0
1645199780000|2022-02-18 15:56:20|313.22|307.22|313.2|307.2|313.22|307.22|313.2|307.2|0
1645199790000|2022-02-18 15:56:30|313.18|307.18|313.17|307.17|313.21|307.21|313.17|307.17|0
1645199800000|2022-02-18 15:56:40|313.18|307.18|313.21|307.21|313.21|307.21|313.18|307.18|0
1645199810000|2022-02-18 15:56:50|313.18|307.18|313.41|307.41|313.41|307.41|313.18|307.18|0
1645199820000|2022-02-18 15:57:00|313.42|307.42|313.42|307.42|313.44|307.44|313.42|307.42|0
1645199830000|2022-02-18 15:57:10|313.4|307.4|313.42|307.42|313.42|307.42|313.36|307.36|0
1645199840000|2022-02-18 15:57:20|313.41|307.41|313.53|307.53|313.53|307.53|313.41|307.41|0
1645199850000|2022-02-18 15:57:30|313.54|307.54|313.43|307.43|313.54|307.54|313.42|307.42|0
1645199860000|2022-02-18 15:57:40|313.44|307.44|313.43|307.43|313.45|307.45|313.42|307.42|0
1645199870000|2022-02-18 15:57:50|313.38|307.38|313.37|307.37|313.38|307.38|313.37|307.37|0
1645199880000|2022-02-18 15:58:00|313.35|307.35|313.35|307.35|313.35|307.35|313.34|307.34|0
1645199890000|2022-02-18 15:58:10|313.34|307.34|313.36|307.36|313.36|307.36|313.33|307.33|0
1645199900000|2022-02-18 15:58:20|313.33|307.33|313.37|307.37|313.38|307.38|313.33|307.33|0
1645199910000|2022-02-18 15:58:30|313.36|307.36|313.34|307.34|313.36|307.36|313.32|307.32|0
1645199920000|2022-02-18 15:58:40|313.33|307.33|313.27|307.27|313.36|307.36|313.27|307.27|0
1645199930000|2022-02-18 15:58:50|313.28|307.28|313.43|307.43|313.43|307.43|313.28|307.28|0
1645199940000|2022-02-18 15:59:00|313.42|307.42|313.47|307.47|313.47|307.47|313.42|307.42|0
1645199950000|2022-02-18 15:59:10|313.5|307.5|313.41|307.41|313.5|307.5|313.41|307.41|0
1645199960000|2022-02-18 15:59:20|313.49|307.49|313.49|307.49|313.49|307.49|313.49|307.49|0
1645199970000|2022-02-18 15:59:30|313.53|307.53|313.67|307.67|313.67|307.67|313.53|307.53|0
1645199980000|2022-02-18 15:59:40|313.7|307.7|313.72|307.72|313.72|307.72|313.7|307.7|0
1645199990000|2022-02-18 15:59:50|313.71|307.71|313.76|307.76|313.76|307.76|313.71|307.71|0
1645200000000|2022-02-18 16:00:00|313.75|307.75|313.77|307.77|313.77|307.77|313.75|307.75|0
1645200010000|2022-02-18 16:00:10|313.78|307.78|313.73|307.73|313.79|307.79|313.73|307.73|0
1645200020000|2022-02-18 16:00:20|313.71|307.71|313.67|307.67|313.71|307.71|313.67|307.67|0
1645200030000|2022-02-18 16:00:30|313.66|307.66|313.56|307.56|313.67|307.67|313.56|307.56|0
1645200040000|2022-02-18 16:00:40|313.57|307.57|313.55|307.55|313.57|307.57|313.55|307.55|0
1645200050000|2022-02-18 16:00:50|313.56|307.56|313.55|307.55|313.56|307.56|313.55|307.55|0
1645200060000|2022-02-18 16:01:00|313.56|307.56|313.57|307.57|313.58|307.58|313.56|307.56|0
1645200070000|2022-02-18 16:01:10|313.58|307.58|313.57|307.57|313.58|307.58|313.57|307.57|0
1645200080000|2022-02-18 16:01:20|313.58|307.58|313.58|307.58|313.58|307.58|313.58|307.58|0
1645200090000|2022-02-18 16:01:30|313.57|307.57|313.52|307.52|313.57|307.57|313.52|307.52|0
1645200100000|2022-02-18 16:01:40|313.51|307.51|313.43|307.43|313.51|307.51|313.43|307.43|0
1645200110000|2022-02-18 16:01:50|313.42|307.42|313.4|307.4|313.42|307.42|313.4|307.4|0
1645200120000|2022-02-18 16:02:00|313.34|307.34|313.32|307.32|313.34|307.34|313.32|307.32|0
1645200130000|2022-02-18 16:02:10|313.27|307.27|313.1|307.1|313.27|307.27|313.1|307.1|0
1645200140000|2022-02-18 16:02:20|313.14|307.14|313.12|307.12|313.14|307.14|313.12|307.12|0
1645200150000|2022-02-18 16:02:30|313.04|307.04|313|307|313.04|307.04|313|307|0
1645200160000|2022-02-18 16:02:40|312.99|306.99|312.98|306.98|312.99|306.99|312.96|306.96|0
1645200170000|2022-02-18 16:02:50|312.95|306.95|312.89|306.89|312.95|306.95|312.89|306.89|0
1645200180000|2022-02-18 16:03:00|312.92|306.92|312.92|306.92|312.92|306.92|312.92|306.92|0
1645200190000|2022-02-18 16:03:10|312.93|306.93|312.95|306.95|312.96|306.96|312.93|306.93|0
1645200200000|2022-02-18 16:03:20|312.89|306.89|312.9|306.9|312.9|306.9|312.89|306.89|0
1645200210000|2022-02-18 16:03:30|312.88|306.88|312.7|306.7|312.88|306.88|312.7|306.7|0
1645200220000|2022-02-18 16:03:40|312.69|306.69|312.22|306.22|312.69|306.69|312.22|306.22|0
1645200230000|2022-02-18 16:03:50|312.25|306.25|312.12|306.12|312.27|306.27|312.12|306.12|0
1645200240000|2022-02-18 16:04:00|312.11|306.11|312.17|306.17|312.2|306.2|312.11|306.11|0
1645200250000|2022-02-18 16:04:10|312.18|306.18|312.13|306.13|312.18|306.18|312.11|306.11|0
1645200260000|2022-02-18 16:04:20|312.09|306.09|312.14|306.14|312.15|306.15|312.09|306.09|0
1645200270000|2022-02-18 16:04:30|311.81|305.81|311.75|305.75|311.83|305.83|311.75|305.75|0
1645200280000|2022-02-18 16:04:40|311.79|305.79|311.83|305.83|311.83|305.83|311.73|305.73|0
1645200290000|2022-02-18 16:04:50|311.86|305.86|311.8|305.8|311.86|305.86|311.8|305.8|0
1645200300000|2022-02-18 16:05:00|311.79|305.79|311.68|305.68|311.79|305.79|311.68|305.68|0
1645200310000|2022-02-18 16:05:10|311.7|305.7|311.77|305.77|311.77|305.77|311.67|305.67|0
1645200320000|2022-02-18 16:05:20|311.82|305.82|311.8|305.8|311.82|305.82|311.79|305.79|0
1645200330000|2022-02-18 16:05:30|311.82|305.82|311.79|305.79|311.83|305.83|311.79|305.79|0
1645200340000|2022-02-18 16:05:40|311.81|305.81|311.74|305.74|311.81|305.81|311.71|305.71|0
1645200350000|2022-02-18 16:05:50|311.75|305.75|311.78|305.78|311.81|305.81|311.75|305.75|0
1645200360000|2022-02-18 16:06:00|311.76|305.76|311.67|305.67|311.76|305.76|311.67|305.67|0
1645200370000|2022-02-18 16:06:10|311.68|305.68|311.68|305.68|311.69|305.69|311.65|305.65|0
1645200380000|2022-02-18 16:06:20|311.7|305.7|311.69|305.69|311.7|305.7|311.69|305.69|0
1645200390000|2022-02-18 16:06:30|311.8|305.8|311.78|305.78|311.82|305.82|311.77|305.77|0
1645200400000|2022-02-18 16:06:40|311.77|305.77|311.78|305.78|311.79|305.79|311.77|305.77|0
1645200410000|2022-02-18 16:06:50|311.77|305.77|311.77|305.77|311.81|305.81|311.77|305.77|0
1645200420000|2022-02-18 16:07:00|311.78|305.78|311.76|305.76|311.78|305.78|311.73|305.73|0
1645200430000|2022-02-18 16:07:10|311.75|305.75|311.81|305.81|311.83|305.83|311.75|305.75|0
1645200440000|2022-02-18 16:07:20|311.77|305.77|311.73|305.73|311.77|305.77|311.71|305.71|0
1645200450000|2022-02-18 16:07:30|311.72|305.72|311.71|305.71|311.72|305.72|311.71|305.71|0
1645200460000|2022-02-18 16:07:40|311.72|305.72|311.78|305.78|311.78|305.78|311.72|305.72|0
1645200470000|2022-02-18 16:07:50|311.82|305.82|311.93|305.93|311.94|305.94|311.82|305.82|0
1645200480000|2022-02-18 16:08:00|311.91|305.91|311.88|305.88|311.91|305.91|311.88|305.88|0
1645200490000|2022-02-18 16:08:10|311.91|305.91|311.91|305.91|311.91|305.91|311.89|305.89|0
1645200500000|2022-02-18 16:08:20|311.86|305.86|311.87|305.87|311.87|305.87|311.86|305.86|0
1645200510000|2022-02-18 16:08:30|311.86|305.86|311.85|305.85|311.87|305.87|311.85|305.85|0
1645200520000|2022-02-18 16:08:40|311.86|305.86|311.87|305.87|311.88|305.88|311.86|305.86|0
1645200530000|2022-02-18 16:08:50|311.88|305.88|311.91|305.91|311.91|305.91|311.88|305.88|0
1645200540000|2022-02-18 16:09:00|311.92|305.92|311.91|305.91|311.92|305.92|311.9|305.9|0
1645200550000|2022-02-18 16:09:10|311.9|305.9|311.77|305.77|311.9|305.9|311.77|305.77|0
1645200560000|2022-02-18 16:09:20|311.78|305.78|311.72|305.72|311.78|305.78|311.72|305.72|0
1645200570000|2022-02-18 16:09:30|311.71|305.71|311.72|305.72|311.73|305.73|311.71|305.71|0
1645200580000|2022-02-18 16:09:40|311.7|305.7|311.66|305.66|311.7|305.7|311.66|305.66|0
1645200590000|2022-02-18 16:09:50|311.67|305.67|311.67|305.67|311.67|305.67|311.66|305.66|0
1645200600000|2022-02-18 16:10:00|311.68|305.68|311.67|305.67|311.68|305.68|311.66|305.66|0
1645200610000|2022-02-18 16:10:10|311.68|305.68|311.69|305.69|311.69|305.69|311.68|305.68|0
1645200620000|2022-02-18 16:10:20|311.68|305.68|311.65|305.65|311.72|305.72|311.65|305.65|0
1645200630000|2022-02-18 16:10:30|311.68|305.68|311.55|305.55|311.69|305.69|311.54|305.54|0
1645200640000|2022-02-18 16:10:40|311.54|305.54|311.34|305.34|311.54|305.54|311.34|305.34|0
1645200650000|2022-02-18 16:10:50|311.33|305.33|311.12|305.12|311.33|305.33|311|305|0
1645200660000|2022-02-18 16:11:00|311.03|305.03|310.97|304.97|311.03|305.03|310.97|304.97|0
1645200670000|2022-02-18 16:11:10|311.07|305.07|311.11|305.11|311.11|305.11|311.05|305.05|0
1645200680000|2022-02-18 16:11:20|311.23|305.23|311.14|305.14|311.32|305.32|311.14|305.14|0
1645200690000|2022-02-18 16:11:30|311.16|305.16|311.27|305.27|311.27|305.27|311.13|305.13|0
1645200700000|2022-02-18 16:11:40|311.28|305.28|311.31|305.31|311.32|305.32|311.28|305.28|0
1645200710000|2022-02-18 16:11:50|311.3|305.3|311.39|305.39|311.39|305.39|311.29|305.29|0
1645200720000|2022-02-18 16:12:00|311.41|305.41|311.43|305.43|311.45|305.45|311.41|305.41|0
1645200730000|2022-02-18 16:12:10|311.44|305.44|311.42|305.42|311.44|305.44|311.4|305.4|0
1645200740000|2022-02-18 16:12:20|311.43|305.43|311.45|305.45|311.45|305.45|311.43|305.43|0
1645200750000|2022-02-18 16:12:30|311.44|305.44|311.48|305.48|311.48|305.48|311.44|305.44|0
1645200760000|2022-02-18 16:12:40|311.5|305.5|311.49|305.49|311.5|305.5|311.49|305.49|0
1645200770000|2022-02-18 16:12:50|311.5|305.5|311.5|305.5|311.5|305.5|311.5|305.5|0
1645200780000|2022-02-18 16:13:00|311.58|305.58|311.68|305.68|311.69|305.69|311.58|305.58|0
1645200790000|2022-02-18 16:13:10|311.71|305.71|311.73|305.73|311.73|305.73|311.7|305.7|0
1645200800000|2022-02-18 16:13:20|311.74|305.74|311.67|305.67|311.74|305.74|311.66|305.66|0
1645200810000|2022-02-18 16:13:30|311.68|305.68|311.64|305.64|311.69|305.69|311.64|305.64|0
1645200820000|2022-02-18 16:13:40|311.69|305.69|311.68|305.68|311.69|305.69|311.68|305.68|0
1645200830000|2022-02-18 16:13:50|311.73|305.73|311.75|305.75|311.78|305.78|311.73|305.73|0
1645200840000|2022-02-18 16:14:00|311.74|305.74|311.8|305.8|311.8|305.8|311.74|305.74|0
1645200850000|2022-02-18 16:14:10|311.78|305.78|311.8|305.8|311.8|305.8|311.78|305.78|0
1645200860000|2022-02-18 16:14:20|311.92|305.92|312.02|306.02|312.03|306.03|311.9|305.9|0
1645200870000|2022-02-18 16:14:30|312.12|306.12|312.11|306.11|312.12|306.12|312.11|306.11|0
1645200880000|2022-02-18 16:14:40|312.1|306.1|312.21|306.21|312.21|306.21|312.1|306.1|0
1645200890000|2022-02-18 16:14:50|312.19|306.19|312.2|306.2|312.21|306.21|312.19|306.19|0
1645200900000|2022-02-18 16:15:00|312.19|306.19|312.2|306.2|312.2|306.2|312.17|306.17|0
1645200910000|2022-02-18 16:15:10|312.19|306.19|312.13|306.13|312.19|306.19|312.13|306.13|0
1645200920000|2022-02-18 16:15:20|312.08|306.08|311.98|305.98|312.08|306.08|311.98|305.98|0
1645200930000|2022-02-18 16:15:30|311.97|305.97|311.9|305.9|311.97|305.97|311.89|305.89|0
1645200940000|2022-02-18 16:15:40|311.91|305.91|311.89|305.89|311.91|305.91|311.89|305.89|0
1645200950000|2022-02-18 16:15:50|311.85|305.85|311.89|305.89|311.89|305.89|311.85|305.85|0
1645200960000|2022-02-18 16:16:00|311.88|305.88|311.92|305.92|311.92|305.92|311.86|305.86|0
1645200970000|2022-02-18 16:16:10|311.91|305.91|311.9|305.9|311.91|305.91|311.9|305.9|0
1645200980000|2022-02-18 16:16:20|311.88|305.88|311.81|305.81|311.88|305.88|311.81|305.81|0
1645200990000|2022-02-18 16:16:30|311.83|305.83|311.69|305.69|311.83|305.83|311.69|305.69|0
1645201000000|2022-02-18 16:16:40|311.7|305.7|311.7|305.7|311.7|305.7|311.69|305.69|0
1645201010000|2022-02-18 16:16:50|311.71|305.71|311.71|305.71|311.71|305.71|311.7|305.7|0
1645201020000|2022-02-18 16:17:00|311.7|305.7|311.74|305.74|311.74|305.74|311.7|305.7|0
1645201030000|2022-02-18 16:17:10|311.75|305.75|311.79|305.79|311.79|305.79|311.75|305.75|0
1645201040000|2022-02-18 16:17:20|311.8|305.8|311.75|305.75|311.8|305.8|311.75|305.75|0
1645201050000|2022-02-18 16:17:30|311.79|305.79|311.89|305.89|311.89|305.89|311.79|305.79|0
1645201060000|2022-02-18 16:17:40|311.94|305.94|312.17|306.17|312.17|306.17|311.94|305.94|0
1645201070000|2022-02-18 16:17:50|312.18|306.18|312.3|306.3|312.3|306.3|312.18|306.18|0
1645201080000|2022-02-18 16:18:00|312.34|306.34|312.5|306.5|312.5|306.5|312.34|306.34|0
1645201090000|2022-02-18 16:18:10|312.51|306.51|312.45|306.45|312.51|306.51|312.45|306.45|0
1645201100000|2022-02-18 16:18:20|312.5|306.5|312.52|306.52|312.52|306.52|312.5|306.5|0
1645201110000|2022-02-18 16:18:30|312.54|306.54|312.59|306.59|312.59|306.59|312.54|306.54|0
1645201120000|2022-02-18 16:18:40|312.58|306.58|312.56|306.56|312.58|306.58|312.56|306.56|0
1645201130000|2022-02-18 16:18:50|312.55|306.55|312.49|306.49|312.58|306.58|312.49|306.49|0
1645201140000|2022-02-18 16:19:00|312.5|306.5|312.56|306.56|312.56|306.56|312.5|306.5|0
1645201150000|2022-02-18 16:19:10|312.55|306.55|312.57|306.57|312.57|306.57|312.55|306.55|0
1645201160000|2022-02-18 16:19:20|312.58|306.58|312.66|306.66|312.66|306.66|312.57|306.57|0
1645201170000|2022-02-18 16:19:30|312.65|306.65|312.74|306.74|312.77|306.77|312.65|306.65|0
1645201180000|2022-02-18 16:19:40|312.75|306.75|312.88|306.88|312.88|306.88|312.75|306.75|0
1645201190000|2022-02-18 16:19:50|312.9|306.9|312.91|306.91|312.91|306.91|312.9|306.9|0
1645201200000|2022-02-18 16:20:00|312.88|306.88|312.94|306.94|312.94|306.94|312.88|306.88|0
1645201210000|2022-02-18 16:20:10|312.95|306.95|312.98|306.98|312.98|306.98|312.95|306.95|0
1645201220000|2022-02-18 16:20:20|312.91|306.91|313.03|307.03|313.03|307.03|312.91|306.91|0
1645201230000|2022-02-18 16:20:30|313.04|307.04|313.08|307.08|313.08|307.08|313.04|307.04|0
1645201240000|2022-02-18 16:20:40|313.09|307.09|313.13|307.13|313.13|307.13|313.08|307.08|0
1645201250000|2022-02-18 16:20:50|313.14|307.14|313.26|307.26|313.26|307.26|313.14|307.14|0
1645201260000|2022-02-18 16:21:00|313.25|307.25|313.32|307.32|313.33|307.33|313.25|307.25|0
1645201270000|2022-02-18 16:21:10|313.33|307.33|313.2|307.2|313.33|307.33|313.2|307.2|0
1645201280000|2022-02-18 16:21:20|313.19|307.19|313.19|307.19|313.2|307.2|313.18|307.18|0
1645201290000|2022-02-18 16:21:30|313.2|307.2|313.15|307.15|313.2|307.2|313.13|307.13|0
1645201300000|2022-02-18 16:21:40|313.16|307.16|313.16|307.16|313.17|307.17|313.16|307.16|0
1645201310000|2022-02-18 16:21:50|313.18|307.18|313.17|307.17|313.18|307.18|313.17|307.17|0
1645201320000|2022-02-18 16:22:00|313.16|307.16|313.12|307.12|313.16|307.16|313.12|307.12|0
1645201330000|2022-02-18 16:22:10|313.13|307.13|313.11|307.11|313.13|307.13|313.11|307.11|0
1645201340000|2022-02-18 16:22:20|313.09|307.09|313.11|307.11|313.11|307.11|313.09|307.09|0
1645201350000|2022-02-18 16:22:30|313.1|307.1|313.09|307.09|313.11|307.11|313.09|307.09|0
1645201360000|2022-02-18 16:22:40|313.1|307.1|313.09|307.09|313.1|307.1|313.09|307.09|0
1645201370000|2022-02-18 16:22:50|312.98|306.98|313|307|313|307|312.98|306.98|0
1645201380000|2022-02-18 16:23:00|313.01|307.01|313.22|307.22|313.23|307.23|313.01|307.01|0
1645201390000|2022-02-18 16:23:10|313.25|307.25|313.3|307.3|313.3|307.3|313.25|307.25|0
1645201400000|2022-02-18 16:23:20|313.35|307.35|313.49|307.49|313.49|307.49|313.35|307.35|0
1645201410000|2022-02-18 16:23:30|313.48|307.48|313.35|307.35|313.48|307.48|313.35|307.35|0
1645201420000|2022-02-18 16:23:40|313.34|307.34|313.33|307.33|313.34|307.34|313.33|307.33|0
1645201430000|2022-02-18 16:23:50|313.3|307.3|313.25|307.25|313.3|307.3|313.23|307.23|0
1645201440000|2022-02-18 16:24:00|313.21|307.21|313.21|307.21|313.21|307.21|313.21|307.21|0
1645201450000|2022-02-18 16:24:10|313.14|307.14|313.15|307.15|313.15|307.15|313.14|307.14|0
1645201470000|2022-02-18 16:24:30|313.14|307.14|313.06|307.06|313.14|307.14|313.06|307.06|0
1645201480000|2022-02-18 16:24:40|313.05|307.05|313.08|307.08|313.08|307.08|313.05|307.05|0
1645201490000|2022-02-18 16:24:50|313.06|307.06|313.04|307.04|313.06|307.06|313.03|307.03|0
1645201500000|2022-02-18 16:25:00|313.05|307.05|313.05|307.05|313.05|307.05|313.04|307.04|0
1645201510000|2022-02-18 16:25:10|313.09|307.09|313.12|307.12|313.12|307.12|313.09|307.09|0
1645201520000|2022-02-18 16:25:20|313.14|307.14|313.16|307.16|313.16|307.16|313.14|307.14|0
1645201530000|2022-02-18 16:25:30|313.14|307.14|313.17|307.17|313.17|307.17|313.13|307.13|0
1645201540000|2022-02-18 16:25:40|313.18|307.18|313.17|307.17|313.18|307.18|313.17|307.17|0
1645201550000|2022-02-18 16:25:50|313.18|307.18|313.18|307.18|313.18|307.18|313.17|307.17|0
1645201560000|2022-02-18 16:26:00|313.17|307.17|313.25|307.25|313.25|307.25|313.17|307.17|0
1645201570000|2022-02-18 16:26:10|313.24|307.24|313.23|307.23|313.24|307.24|313.23|307.23|0
1645201580000|2022-02-18 16:26:20|313.22|307.22|313.19|307.19|313.24|307.24|313.19|307.19|0
1645201590000|2022-02-18 16:26:30|313.22|307.22|313.2|307.2|313.22|307.22|313.2|307.2|0
1645201600000|2022-02-18 16:26:40|313.22|307.22|313.18|307.18|313.22|307.22|313.18|307.18|0
1645201610000|2022-02-18 16:26:50|313.17|307.17|313.23|307.23|313.23|307.23|313.17|307.17|0
1645201620000|2022-02-18 16:27:00|313.25|307.25|313.19|307.19|313.26|307.26|313.19|307.19|0
1645201630000|2022-02-18 16:27:10|313.2|307.2|313.16|307.16|313.2|307.2|313.16|307.16|0
1645201640000|2022-02-18 16:27:20|313.17|307.17|313.16|307.16|313.17|307.17|313.16|307.16|0
1645201650000|2022-02-18 16:27:30|313.18|307.18|313.16|307.16|313.18|307.18|313.16|307.16|0
1645201660000|2022-02-18 16:27:40|313.17|307.17|313.16|307.16|313.17|307.17|313.16|307.16|0
1645201670000|2022-02-18 16:27:50|313.17|307.17|313.17|307.17|313.17|307.17|313.17|307.17|0
1645201680000|2022-02-18 16:28:00|313.16|307.16|313.17|307.17|313.17|307.17|313.15|307.15|0
1645201690000|2022-02-18 16:28:10|313.16|307.16|313.17|307.17|313.17|307.17|313.16|307.16|0
1645201700000|2022-02-18 16:28:20|313.1|307.1|313.11|307.11|313.11|307.11|313.06|307.06|0
1645201710000|2022-02-18 16:28:30|313.12|307.12|313.08|307.08|313.12|307.12|313.08|307.08|0
1645201720000|2022-02-18 16:28:40|313.07|307.07|313.05|307.05|313.07|307.07|313.05|307.05|0
1645201730000|2022-02-18 16:28:50|313.06|307.06|313.06|307.06|313.06|307.06|313.06|307.06|0
1645201740000|2022-02-18 16:29:00|313.03|307.03|312.92|306.92|313.03|307.03|312.89|306.89|0
1645201750000|2022-02-18 16:29:10|313.03|307.03|313.11|307.11|313.11|307.11|313.03|307.03|0
1645201760000|2022-02-18 16:29:20|313.1|307.1|313.12|307.12|313.16|307.16|313.1|307.1|0
1645201770000|2022-02-18 16:29:30|313.11|307.11|313.11|307.11|313.12|307.12|313.11|307.11|0
1645201780000|2022-02-18 16:29:40|313.1|307.1|313.07|307.07|313.1|307.1|313.07|307.07|0
1645201790000|2022-02-18 16:29:50|313.03|307.03|312.91|306.91|313.03|307.03|312.91|306.91|0
1645201800000|2022-02-18 16:30:00|312.77|306.77|312.78|306.78|312.78|306.78|312.77|306.77|0
1645201810000|2022-02-18 16:30:10|312.86|306.86|312.76|306.76|312.87|306.87|312.76|306.76|0
1645201820000|2022-02-18 16:30:20|312.74|306.74|312.63|306.63|312.75|306.75|312.63|306.63|0
1645201830000|2022-02-18 16:30:30|312.64|306.64|312.6|306.6|312.64|306.64|312.6|306.6|0
1645201840000|2022-02-18 16:30:40|312.61|306.61|312.47|306.47|312.61|306.61|312.47|306.47|0
1645201850000|2022-02-18 16:30:50|312.46|306.46|312.55|306.55|312.57|306.57|312.46|306.46|0
1645201860000|2022-02-18 16:31:00|312.56|306.56|312.56|306.56|312.56|306.56|312.56|306.56|0
1645201870000|2022-02-18 16:31:10|312.5|306.5|312.48|306.48|312.5|306.5|312.48|306.48|0
1645201880000|2022-02-18 16:31:20|312.49|306.49|312.59|306.59|312.59|306.59|312.49|306.49|0
1645201890000|2022-02-18 16:31:30|312.56|306.56|312.55|306.55|312.56|306.56|312.55|306.55|0
1645201900000|2022-02-18 16:31:40|312.56|306.56|312.51|306.51|312.56|306.56|312.5|306.5|0
1645201910000|2022-02-18 16:31:50|312.52|306.52|312.61|306.61|312.61|306.61|312.52|306.52|0
1645201920000|2022-02-18 16:32:00|312.62|306.62|312.75|306.75|312.75|306.75|312.62|306.62|0
1645201930000|2022-02-18 16:32:10|312.79|306.79|312.79|306.79|312.79|306.79|312.79|306.79|0
1645201940000|2022-02-18 16:32:20|312.8|306.8|312.96|306.96|312.96|306.96|312.8|306.8|0
1645201950000|2022-02-18 16:32:30|312.98|306.98|312.94|306.94|312.99|306.99|312.94|306.94|0
1645201960000|2022-02-18 16:32:40|312.98|306.98|312.98|306.98|312.98|306.98|312.97|306.97|0
1645201970000|2022-02-18 16:32:50|312.97|306.97|312.96|306.96|312.97|306.97|312.96|306.96|0
1645201980000|2022-02-18 16:33:00|312.94|306.94|312.9|306.9|312.94|306.94|312.9|306.9|0
1645201990000|2022-02-18 16:33:10|312.84|306.84|312.78|306.78|312.84|306.84|312.78|306.78|0
1645202000000|2022-02-18 16:33:20|312.71|306.71|312.6|306.6|312.71|306.71|312.6|306.6|0
1645202010000|2022-02-18 16:33:30|312.59|306.59|312.62|306.62|312.64|306.64|312.59|306.59|0
1645202020000|2022-02-18 16:33:40|312.61|306.61|312.32|306.32|312.61|306.61|312.32|306.32|0
1645202030000|2022-02-18 16:33:50|312.34|306.34|312.36|306.36|312.38|306.38|312.34|306.34|0
1645202040000|2022-02-18 16:34:00|312.4|306.4|312.34|306.34|312.4|306.4|312.34|306.34|0
1645202050000|2022-02-18 16:34:10|312.35|306.35|312.41|306.41|312.41|306.41|312.35|306.35|0
1645202060000|2022-02-18 16:34:20|312.4|306.4|312.59|306.59|312.59|306.59|312.4|306.4|0
1645202070000|2022-02-18 16:34:30|312.6|306.6|312.59|306.59|312.61|306.61|312.59|306.59|0
1645202080000|2022-02-18 16:34:40|312.6|306.6|312.6|306.6|312.6|306.6|312.6|306.6|0
1645202090000|2022-02-18 16:34:50|312.59|306.59|312.61|306.61|312.61|306.61|312.58|306.58|0
1645202100000|2022-02-18 16:35:00|312.6|306.6|312.61|306.61|312.61|306.61|312.6|306.6|0
1645202110000|2022-02-18 16:35:10|312.6|306.6|312.5|306.5|312.6|306.6|312.5|306.5|0
1645202120000|2022-02-18 16:35:20|312.49|306.49|312.49|306.49|312.49|306.49|312.49|306.49|0
1645202130000|2022-02-18 16:35:30|312.48|306.48|312.47|306.47|312.49|306.49|312.46|306.46|0
1645202140000|2022-02-18 16:35:40|312.48|306.48|312.42|306.42|312.49|306.49|312.42|306.42|0
1645202150000|2022-02-18 16:35:50|312.41|306.41|312.42|306.42|312.42|306.42|312.41|306.41|0
1645202160000|2022-02-18 16:36:00|312.41|306.41|312.43|306.43|312.43|306.43|312.41|306.41|0
1645202190000|2022-02-18 16:36:30|312.42|306.42|312.42|306.42|312.43|306.43|312.42|306.42|0
1645202200000|2022-02-18 16:36:40|312.43|306.43|312.43|306.43|312.44|306.44|312.43|306.43|0
1645202210000|2022-02-18 16:36:50|312.52|306.52|312.54|306.54|312.54|306.54|312.52|306.52|0
1645202220000|2022-02-18 16:37:00|312.58|306.58|312.57|306.57|312.58|306.58|312.56|306.56|0
1645202230000|2022-02-18 16:37:10|312.54|306.54|312.55|306.55|312.55|306.55|312.54|306.54|0
1645202240000|2022-02-18 16:37:20|312.54|306.54|312.55|306.55|312.56|306.56|312.54|306.54|0
1645202250000|2022-02-18 16:37:30|312.52|306.52|312.52|306.52|312.52|306.52|312.52|306.52|0
1645202260000|2022-02-18 16:37:40|312.48|306.48|312.49|306.49|312.49|306.49|312.48|306.48|0
1645202270000|2022-02-18 16:37:50|312.51|306.51|312.8|306.8|312.8|306.8|312.51|306.51|0
1645202280000|2022-02-18 16:38:00|312.89|306.89|313.08|307.08|313.08|307.08|312.89|306.89|0
1645202290000|2022-02-18 16:38:10|313.07|307.07|313.01|307.01|313.07|307.07|313.01|307.01|0
1645202300000|2022-02-18 16:38:20|313.02|307.02|313.1|307.1|313.1|307.1|313.02|307.02|0
1645202310000|2022-02-18 16:38:30|313.24|307.24|313.38|307.38|313.38|307.38|313.24|307.24|0
1645202320000|2022-02-18 16:38:40|313.37|307.37|313.45|307.45|313.46|307.46|313.36|307.36|0
1645202330000|2022-02-18 16:38:50|313.44|307.44|313.43|307.43|313.44|307.44|313.42|307.42|0
1645202340000|2022-02-18 16:39:00|313.5|307.5|313.49|307.49|313.5|307.5|313.49|307.49|0
1645202350000|2022-02-18 16:39:10|313.52|307.52|313.52|307.52|313.52|307.52|313.52|307.52|0
1645202360000|2022-02-18 16:39:20|313.51|307.51|313.51|307.51|313.51|307.51|313.51|307.51|0
1645202370000|2022-02-18 16:39:30|313.52|307.52|313.48|307.48|313.52|307.52|313.43|307.43|0
1645202380000|2022-02-18 16:39:40|313.47|307.47|313.52|307.52|313.52|307.52|313.47|307.47|0
1645202390000|2022-02-18 16:39:50|313.53|307.53|313.54|307.54|313.54|307.54|313.53|307.53|0
1645202400000|2022-02-18 16:40:00|313.55|307.55|313.58|307.58|313.59|307.59|313.55|307.55|0
1645202410000|2022-02-18 16:40:10|313.55|307.55|313.34|307.34|313.59|307.59|313.34|307.34|0
1645202420000|2022-02-18 16:40:20|313.27|307.27|313.31|307.31|313.31|307.31|313.27|307.27|0
1645202430000|2022-02-18 16:40:30|313.34|307.34|313.45|307.45|313.45|307.45|313.34|307.34|0
1645202440000|2022-02-18 16:40:40|313.44|307.44|313.46|307.46|313.46|307.46|313.44|307.44|0
1645202450000|2022-02-18 16:40:50|313.41|307.41|313.39|307.39|313.42|307.42|313.39|307.39|0
1645202460000|2022-02-18 16:41:00|313.38|307.38|313.34|307.34|313.39|307.39|313.32|307.32|0
1645202470000|2022-02-18 16:41:10|313.35|307.35|313.34|307.34|313.39|307.39|313.34|307.34|0
1645202480000|2022-02-18 16:41:20|313.33|307.33|313.2|307.2|313.34|307.34|313.2|307.2|0
1645202490000|2022-02-18 16:41:30|313.19|307.19|313.23|307.23|313.23|307.23|313.19|307.19|0
1645202500000|2022-02-18 16:41:40|313.25|307.25|313.29|307.29|313.29|307.29|313.25|307.25|0
1645202510000|2022-02-18 16:41:50|313.3|307.3|313.29|307.29|313.3|307.3|313.29|307.29|0
1645202520000|2022-02-18 16:42:00|313.28|307.28|313.28|307.28|313.28|307.28|313.27|307.27|0
1645202530000|2022-02-18 16:42:10|313.27|307.27|313.26|307.26|313.27|307.27|313.26|307.26|0
1645202550000|2022-02-18 16:42:30|313.2|307.2|313.19|307.19|313.2|307.2|313.19|307.19|0
1645202560000|2022-02-18 16:42:40|313.13|307.13|313.2|307.2|313.21|307.21|313.13|307.13|0
1645202570000|2022-02-18 16:42:50|313.21|307.21|313.21|307.21|313.21|307.21|313.21|307.21|0
1645202580000|2022-02-18 16:43:00|313.2|307.2|313.22|307.22|313.22|307.22|313.19|307.19|0
1645202590000|2022-02-18 16:43:10|313.21|307.21|313.25|307.25|313.25|307.25|313.2|307.2|0
1645202600000|2022-02-18 16:43:20|313.26|307.26|313.32|307.32|313.32|307.32|313.26|307.26|0
1645202610000|2022-02-18 16:43:30|313.35|307.35|313.32|307.32|313.35|307.35|313.32|307.32|0
1645202620000|2022-02-18 16:43:40|313.31|307.31|313.35|307.35|313.35|307.35|313.28|307.28|0
1645202630000|2022-02-18 16:43:50|313.4|307.4|313.4|307.4|313.4|307.4|313.4|307.4|0
1645202640000|2022-02-18 16:44:00|313.37|307.37|313.37|307.37|313.38|307.38|313.37|307.37|0
1645202650000|2022-02-18 16:44:10|313.39|307.39|313.45|307.45|313.45|307.45|313.39|307.39|0
1645202660000|2022-02-18 16:44:20|313.49|307.49|313.46|307.46|313.5|307.5|313.46|307.46|0
1645202670000|2022-02-18 16:44:30|313.45|307.45|313.46|307.46|313.46|307.46|313.45|307.45|0
1645202680000|2022-02-18 16:44:40|313.45|307.45|313.45|307.45|313.46|307.46|313.45|307.45|0
1645202700000|2022-02-18 16:45:00|313.43|307.43|313.41|307.41|313.43|307.43|313.38|307.38|0
1645202710000|2022-02-18 16:45:10|313.44|307.44|313.51|307.51|313.51|307.51|313.35|307.35|0
1645202720000|2022-02-18 16:45:20|313.47|307.47|313.46|307.46|313.47|307.47|313.42|307.42|0
1645202730000|2022-02-18 16:45:30|313.48|307.48|313.47|307.47|313.48|307.48|313.47|307.47|0
1645202740000|2022-02-18 16:45:40|313.48|307.48|313.48|307.48|313.48|307.48|313.48|307.48|0
1645202750000|2022-02-18 16:45:50|313.46|307.46|313.46|307.46|313.46|307.46|313.46|307.46|0
1645202760000|2022-02-18 16:46:00|313.38|307.38|313.47|307.47|313.47|307.47|313.35|307.35|0
1645202770000|2022-02-18 16:46:10|313.46|307.46|313.47|307.47|313.47|307.47|313.46|307.46|0
1645202780000|2022-02-18 16:46:20|313.42|307.42|313.45|307.45|313.45|307.45|313.41|307.41|0
1645202790000|2022-02-18 16:46:30|313.44|307.44|313.42|307.42|313.44|307.44|313.42|307.42|0
1645202800000|2022-02-18 16:46:40|313.4|307.4|313.28|307.28|313.4|307.4|313.28|307.28|0
1645202810000|2022-02-18 16:46:50|313.32|307.32|313.32|307.32|313.32|307.32|313.32|307.32|0
1645202820000|2022-02-18 16:47:00|313.34|307.34|313.33|307.33|313.34|307.34|313.33|307.33|0
1645202830000|2022-02-18 16:47:10|313.32|307.32|313.29|307.29|313.32|307.32|313.28|307.28|0
1645202840000|2022-02-18 16:47:20|313.28|307.28|313.2|307.2|313.35|307.35|313.2|307.2|0
1645202850000|2022-02-18 16:47:30|313.21|307.21|313.21|307.21|313.21|307.21|313.2|307.2|0
1645202860000|2022-02-18 16:47:40|313.22|307.22|313.21|307.21|313.22|307.22|313.21|307.21|0
1645202870000|2022-02-18 16:47:50|313.22|307.22|313.22|307.22|313.22|307.22|313.22|307.22|0
1645202880000|2022-02-18 16:48:00|313.23|307.23|313.22|307.22|313.23|307.23|313.22|307.22|0
1645202890000|2022-02-18 16:48:10|313.32|307.32|313.41|307.41|313.44|307.44|313.3|307.3|0
1645202900000|2022-02-18 16:48:20|313.42|307.42|313.44|307.44|313.44|307.44|313.42|307.42|0
1645202910000|2022-02-18 16:48:30|313.45|307.45|313.45|307.45|313.45|307.45|313.45|307.45|0
1645202920000|2022-02-18 16:48:40|313.44|307.44|313.4|307.4|313.44|307.44|313.4|307.4|0
1645202930000|2022-02-18 16:48:50|313.39|307.39|313.4|307.4|313.42|307.42|313.39|307.39|0
1645202940000|2022-02-18 16:49:00|313.39|307.39|313.38|307.38|313.39|307.39|313.38|307.38|0
1645202950000|2022-02-18 16:49:10|313.35|307.35|313.33|307.33|313.37|307.37|313.33|307.33|0
1645202960000|2022-02-18 16:49:20|313.34|307.34|313.34|307.34|313.34|307.34|313.34|307.34|0
1645202970000|2022-02-18 16:49:30|313.36|307.36|313.27|307.27|313.37|307.37|313.27|307.27|0
1645202980000|2022-02-18 16:49:40|313.25|307.25|313.25|307.25|313.25|307.25|313.25|307.25|0
1645202990000|2022-02-18 16:49:50|313.27|307.27|313.27|307.27|313.28|307.28|313.27|307.27|0
1645203000000|2022-02-18 16:50:00|313.18|307.18|313.17|307.17|313.19|307.19|313.17|307.17|0
1645203010000|2022-02-18 16:50:10|313.19|307.19|313.17|307.17|313.19|307.19|313.17|307.17|0
1645203020000|2022-02-18 16:50:20|313.04|307.04|313.02|307.02|313.05|307.05|313.02|307.02|0
1645203030000|2022-02-18 16:50:30|312.96|306.96|312.95|306.95|312.96|306.96|312.95|306.95|0
1645203040000|2022-02-18 16:50:40|312.96|306.96|312.96|306.96|312.96|306.96|312.96|306.96|0
1645203050000|2022-02-18 16:50:50|312.95|306.95|312.9|306.9|312.95|306.95|312.9|306.9|0
1645203060000|2022-02-18 16:51:00|312.88|306.88|312.89|306.89|312.9|306.9|312.88|306.88|0
1645203070000|2022-02-18 16:51:10|312.9|306.9|312.9|306.9|312.9|306.9|312.9|306.9|0
1645203080000|2022-02-18 16:51:20|312.85|306.85|312.86|306.86|312.87|306.87|312.84|306.84|0
1645203090000|2022-02-18 16:51:30|312.87|306.87|312.87|306.87|312.87|306.87|312.87|306.87|0
1645203100000|2022-02-18 16:51:40|312.88|306.88|312.84|306.84|312.88|306.88|312.84|306.84|0
1645203110000|2022-02-18 16:51:50|312.83|306.83|312.69|306.69|312.83|306.83|312.69|306.69|0
1645203120000|2022-02-18 16:52:00|312.67|306.67|312.65|306.65|312.67|306.67|312.65|306.65|0
1645203130000|2022-02-18 16:52:10|312.66|306.66|312.65|306.65|312.66|306.66|312.65|306.65|0
1645203140000|2022-02-18 16:52:20|312.64|306.64|312.6|306.6|312.64|306.64|312.6|306.6|0
1645203150000|2022-02-18 16:52:30|312.59|306.59|312.59|306.59|312.59|306.59|312.59|306.59|0
1645203160000|2022-02-18 16:52:40|312.56|306.56|312.53|306.53|312.56|306.56|312.53|306.53|0
1645203170000|2022-02-18 16:52:50|312.52|306.52|312.72|306.72|312.73|306.73|312.52|306.52|0
1645203180000|2022-02-18 16:53:00|312.71|306.71|312.72|306.72|312.72|306.72|312.71|306.71|0
1645203190000|2022-02-18 16:53:10|312.68|306.68|312.65|306.65|312.68|306.68|312.65|306.65|0
1645203200000|2022-02-18 16:53:20|312.66|306.66|312.65|306.65|312.66|306.66|312.65|306.65|0
1645203210000|2022-02-18 16:53:30|312.66|306.66|312.53|306.53|312.67|306.67|312.49|306.49|0
1645203220000|2022-02-18 16:53:40|312.54|306.54|312.54|306.54|312.54|306.54|312.54|306.54|0
1645203230000|2022-02-18 16:53:50|312.53|306.53|312.55|306.55|312.55|306.55|312.53|306.53|0
1645203240000|2022-02-18 16:54:00|312.54|306.54|312.54|306.54|312.54|306.54|312.54|306.54|0
1645203250000|2022-02-18 16:54:10|312.55|306.55|312.52|306.52|312.55|306.55|312.52|306.52|0
1645203260000|2022-02-18 16:54:20|312.56|306.56|312.57|306.57|312.57|306.57|312.56|306.56|0
1645203280000|2022-02-18 16:54:40|312.51|306.51|312.51|306.51|312.51|306.51|312.5|306.5|0
1645203290000|2022-02-18 16:54:50|312.42|306.42|312.42|306.42|312.42|306.42|312.41|306.41|0
1645203310000|2022-02-18 16:55:10|312.43|306.43|312.43|306.43|312.43|306.43|312.43|306.43|0
1645203320000|2022-02-18 16:55:20|312.44|306.44|312.45|306.45|312.45|306.45|312.44|306.44|0
1645203330000|2022-02-18 16:55:30|312.5|306.5|312.5|306.5|312.54|306.54|312.5|306.5|0
1645203340000|2022-02-18 16:55:40|312.51|306.51|312.55|306.55|312.55|306.55|312.51|306.51|0
1645203350000|2022-02-18 16:55:50|312.32|306.32|312.34|306.34|312.35|306.35|312.32|306.32|0
1645203360000|2022-02-18 16:56:00|312.37|306.37|312.35|306.35|312.37|306.37|312.35|306.35|0
1645203380000|2022-02-18 16:56:20|312.34|306.34|312.36|306.36|312.36|306.36|312.34|306.34|0
1645203400000|2022-02-18 16:56:40|312.37|306.37|312.35|306.35|312.37|306.37|312.35|306.35|0
1645203410000|2022-02-18 16:56:50|312.37|306.37|312.37|306.37|312.37|306.37|312.36|306.36|0
1645203420000|2022-02-18 16:57:00|312.34|306.34|312.28|306.28|312.34|306.34|312.28|306.28|0
1645203430000|2022-02-18 16:57:10|312.24|306.24|312.23|306.23|312.24|306.24|312.23|306.23|0
1645203440000|2022-02-18 16:57:20|312.22|306.22|312.22|306.22|312.22|306.22|312.22|306.22|0
1645203450000|2022-02-18 16:57:30|312.27|306.27|312.25|306.25|312.27|306.27|312.25|306.25|0
1645203460000|2022-02-18 16:57:40|312.24|306.24|312.18|306.18|312.24|306.24|312.18|306.18|0
1645203470000|2022-02-18 16:57:50|312.16|306.16|312.16|306.16|312.16|306.16|312.16|306.16|0
1645203480000|2022-02-18 16:58:00|312.13|306.13|312.13|306.13|312.13|306.13|312.1|306.1|0
1645203490000|2022-02-18 16:58:10|312.18|306.18|312.19|306.19|312.19|306.19|312.17|306.17|0
1645203510000|2022-02-18 16:58:30|312.11|306.11|311.89|305.89|312.11|306.11|311.89|305.89|0
1645203520000|2022-02-18 16:58:40|311.85|305.85|311.76|305.76|311.85|305.85|311.74|305.74|0
1645203530000|2022-02-18 16:58:50|311.54|305.54|311.46|305.46|311.59|305.59|311.46|305.46|0
1645203540000|2022-02-18 16:59:00|311.44|305.44|311.41|305.41|311.44|305.44|311.41|305.41|0
1645203550000|2022-02-18 16:59:10|311.39|305.39|311.39|305.39|311.39|305.39|311.39|305.39|0
1645203560000|2022-02-18 16:59:20|311.4|305.4|311.42|305.42|311.42|305.42|311.4|305.4|0
1645203570000|2022-02-18 16:59:30|311.41|305.41|311.41|305.41|311.43|305.43|311.41|305.41|0
1645203580000|2022-02-18 16:59:40|311.48|305.48|311.53|305.53|311.53|305.53|311.48|305.48|0
1645203590000|2022-02-18 16:59:50|311.54|305.54|311.55|305.55|311.55|305.55|311.54|305.54|0
1645203600000|2022-02-18 17:00:00|311.56|305.56|311.59|305.59|311.59|305.59|311.56|305.56|0
1645203610000|2022-02-18 17:00:10|311.64|305.64|311.64|305.64|311.65|305.65|311.63|305.63|0
1645203620000|2022-02-18 17:00:20|311.65|305.65|311.65|305.65|311.65|305.65|311.65|305.65|0
1645203630000|2022-02-18 17:00:30|311.66|305.66|311.58|305.58|311.66|305.66|311.58|305.58|0
1645203640000|2022-02-18 17:00:40|311.59|305.59|311.77|305.77|311.77|305.77|311.59|305.59|0
1645203650000|2022-02-18 17:00:50|311.76|305.76|311.75|305.75|311.76|305.76|311.75|305.75|0
1645203660000|2022-02-18 17:01:00|311.74|305.74|311.74|305.74|311.74|305.74|311.74|305.74|0
1645203670000|2022-02-18 17:01:10|311.75|305.75|311.74|305.74|311.75|305.75|311.74|305.74|0
1645203680000|2022-02-18 17:01:20|311.75|305.75|311.75|305.75|311.75|305.75|311.75|305.75|0
1645203690000|2022-02-18 17:01:30|311.73|305.73|311.71|305.71|311.73|305.73|311.71|305.71|0
1645203710000|2022-02-18 17:01:50|311.74|305.74|311.77|305.77|311.77|305.77|311.74|305.74|0
1645203720000|2022-02-18 17:02:00|311.76|305.76|311.73|305.73|311.76|305.76|311.73|305.73|0
1645203730000|2022-02-18 17:02:10|311.68|305.68|311.59|305.59|311.68|305.68|311.58|305.58|0
1645203740000|2022-02-18 17:02:20|311.58|305.58|311.58|305.58|311.58|305.58|311.58|305.58|0
1645203750000|2022-02-18 17:02:30|311.63|305.63|311.63|305.63|311.63|305.63|311.63|305.63|0
1645203760000|2022-02-18 17:02:40|311.6|305.6|311.6|305.6|311.6|305.6|311.6|305.6|0
1645203770000|2022-02-18 17:02:50|311.61|305.61|311.51|305.51|311.61|305.61|311.51|305.51|0
1645203780000|2022-02-18 17:03:00|311.5|305.5|311.51|305.51|311.51|305.51|311.48|305.48|0
1645203790000|2022-02-18 17:03:10|311.55|305.55|311.55|305.55|311.55|305.55|311.55|305.55|0
1645203800000|2022-02-18 17:03:20|311.56|305.56|311.56|305.56|311.57|305.57|311.55|305.55|0
1645203820000|2022-02-18 17:03:40|311.55|305.55|311.55|305.55|311.55|305.55|311.55|305.55|0
1645203830000|2022-02-18 17:03:50|311.57|305.57|311.71|305.71|311.71|305.71|311.57|305.57|0
1645203840000|2022-02-18 17:04:00|311.7|305.7|311.71|305.71|311.71|305.71|311.7|305.7|0
1645203850000|2022-02-18 17:04:10|311.72|305.72|311.73|305.73|311.73|305.73|311.72|305.72|0
1645203860000|2022-02-18 17:04:20|311.75|305.75|311.74|305.74|311.75|305.75|311.74|305.74|0
1645203870000|2022-02-18 17:04:30|311.72|305.72|311.73|305.73|311.73|305.73|311.71|305.71|0
1645203880000|2022-02-18 17:04:40|311.72|305.72|311.79|305.79|311.79|305.79|311.72|305.72|0
1645203890000|2022-02-18 17:04:50|311.8|305.8|311.81|305.81|311.81|305.81|311.8|305.8|0
1645203900000|2022-02-18 17:05:00|311.8|305.8|311.8|305.8|311.8|305.8|311.8|305.8|0
1645203910000|2022-02-18 17:05:10|311.74|305.74|311.82|305.82|311.82|305.82|311.74|305.74|0
1645203920000|2022-02-18 17:05:20|311.88|305.88|312.11|306.11|312.11|306.11|311.88|305.88|0
1645203930000|2022-02-18 17:05:30|312.15|306.15|312.16|306.16|312.16|306.16|312.14|306.14|0
1645203940000|2022-02-18 17:05:40|312.19|306.19|312.15|306.15|312.19|306.19|312.15|306.15|0
1645203950000|2022-02-18 17:05:50|312.16|306.16|312.23|306.23|312.23|306.23|312.16|306.16|0
1645203960000|2022-02-18 17:06:00|312.21|306.21|312.23|306.23|312.24|306.24|312.21|306.21|0
1645203970000|2022-02-18 17:06:10|312.22|306.22|312.22|306.22|312.22|306.22|312.22|306.22|0
1645203980000|2022-02-18 17:06:20|312.21|306.21|312.21|306.21|312.21|306.21|312.2|306.2|0
1645203990000|2022-02-18 17:06:30|312.2|306.2|312.21|306.21|312.21|306.21|312.2|306.2|0
1645204000000|2022-02-18 17:06:40|312.22|306.22|312.2|306.2|312.22|306.22|312.2|306.2|0
1645204010000|2022-02-18 17:06:50|312.23|306.23|312.14|306.14|312.26|306.26|312.14|306.14|0
1645204020000|2022-02-18 17:07:00|312.22|306.22|312.22|306.22|312.22|306.22|312.22|306.22|0
1645204030000|2022-02-18 17:07:10|312.21|306.21|312.25|306.25|312.25|306.25|312.21|306.21|0
1645204040000|2022-02-18 17:07:20|312.24|306.24|312.24|306.24|312.24|306.24|312.24|306.24|0
1645204050000|2022-02-18 17:07:30|312.26|306.26|312.28|306.28|312.28|306.28|312.26|306.26|0
1645204070000|2022-02-18 17:07:50|312.29|306.29|312.28|306.28|312.29|306.29|312.28|306.28|0
1645204080000|2022-02-18 17:08:00|312.15|306.15|312.12|306.12|312.15|306.15|312.11|306.11|0
1645204090000|2022-02-18 17:08:10|312.08|306.08|312.05|306.05|312.08|306.08|312.05|306.05|0
1645204100000|2022-02-18 17:08:20|312.06|306.06|312.06|306.06|312.06|306.06|312.06|306.06|0
1645204110000|2022-02-18 17:08:30|312.07|306.07|312.08|306.08|312.08|306.08|312.07|306.07|0
1645204120000|2022-02-18 17:08:40|312.07|306.07|312.07|306.07|312.08|306.08|312.07|306.07|0
1645204130000|2022-02-18 17:08:50|312.08|306.08|312.08|306.08|312.08|306.08|312.07|306.07|0
1645204140000|2022-02-18 17:09:00|312.12|306.12|312.14|306.14|312.14|306.14|312.12|306.12|0
1645204150000|2022-02-18 17:09:10|312.16|306.16|312.23|306.23|312.23|306.23|312.13|306.13|0
1645204160000|2022-02-18 17:09:20|312.25|306.25|312.25|306.25|312.25|306.25|312.25|306.25|0
1645204170000|2022-02-18 17:09:30|312.31|306.31|312.32|306.32|312.32|306.32|312.31|306.31|0
1645204180000|2022-02-18 17:09:40|312.38|306.38|312.4|306.4|312.4|306.4|312.38|306.38|0
1645204190000|2022-02-18 17:09:50|312.42|306.42|312.46|306.46|312.46|306.46|312.42|306.42|0
1645204200000|2022-02-18 17:10:00|312.44|306.44|312.53|306.53|312.54|306.54|312.44|306.44|0
1645204210000|2022-02-18 17:10:10|312.55|306.55|312.52|306.52|312.55|306.55|312.52|306.52|0
1645204220000|2022-02-18 17:10:20|312.71|306.71|312.68|306.68|312.71|306.71|312.68|306.68|0
1645204240000|2022-02-18 17:10:40|312.71|306.71|312.71|306.71|312.71|306.71|312.71|306.71|0
1645204250000|2022-02-18 17:10:50|312.7|306.7|312.73|306.73|312.73|306.73|312.7|306.7|0
1645204260000|2022-02-18 17:11:00|312.72|306.72|312.72|306.72|312.73|306.73|312.72|306.72|0
1645204270000|2022-02-18 17:11:10|312.75|306.75|312.75|306.75|312.75|306.75|312.75|306.75|0
1645204280000|2022-02-18 17:11:20|312.74|306.74|312.7|306.7|312.75|306.75|312.7|306.7|0
1645204290000|2022-02-18 17:11:30|312.65|306.65|312.72|306.72|312.72|306.72|312.65|306.65|0
1645204300000|2022-02-18 17:11:40|312.63|306.63|312.69|306.69|312.69|306.69|312.63|306.63|0
1645204310000|2022-02-18 17:11:50|312.68|306.68|312.69|306.69|312.69|306.69|312.68|306.68|0
1645204320000|2022-02-18 17:12:00|312.68|306.68|312.69|306.69|312.7|306.7|312.68|306.68|0
1645204330000|2022-02-18 17:12:10|312.7|306.7|312.69|306.69|312.7|306.7|312.69|306.69|0
1645204340000|2022-02-18 17:12:20|312.7|306.7|312.66|306.66|312.72|306.72|312.66|306.66|0
1645204350000|2022-02-18 17:12:30|312.67|306.67|312.66|306.66|312.67|306.67|312.66|306.66|0
1645204360000|2022-02-18 17:12:40|312.67|306.67|312.67|306.67|312.67|306.67|312.67|306.67|0
1645204370000|2022-02-18 17:12:50|312.66|306.66|312.57|306.57|312.66|306.66|312.57|306.57|0
1645204380000|2022-02-18 17:13:00|312.55|306.55|312.55|306.55|312.56|306.56|312.55|306.55|0
1645204390000|2022-02-18 17:13:10|312.56|306.56|312.56|306.56|312.58|306.58|312.56|306.56|0
1645204400000|2022-02-18 17:13:20|312.57|306.57|312.47|306.47|312.57|306.57|312.46|306.46|0
1645204410000|2022-02-18 17:13:30|312.39|306.39|312.39|306.39|312.4|306.4|312.39|306.39|0
1645204420000|2022-02-18 17:13:40|312.37|306.37|312.27|306.27|312.37|306.37|312.23|306.23|0
1645204430000|2022-02-18 17:13:50|312.32|306.32|312.24|306.24|312.32|306.32|312.24|306.24|0
1645204440000|2022-02-18 17:14:00|312.19|306.19|312.15|306.15|312.19|306.19|312.14|306.14|0
1645204450000|2022-02-18 17:14:10|312.04|306.04|312.06|306.06|312.06|306.06|312.04|306.04|0
1645204460000|2022-02-18 17:14:20|312.05|306.05|312.09|306.09|312.09|306.09|312.05|306.05|0
1645204470000|2022-02-18 17:14:30|312.08|306.08|312.11|306.11|312.11|306.11|312.08|306.08|0
1645204480000|2022-02-18 17:14:40|312.09|306.09|312.08|306.08|312.09|306.09|312.07|306.07|0
1645204490000|2022-02-18 17:14:50|312.07|306.07|312.07|306.07|312.08|306.08|312.07|306.07|0
1645204500000|2022-02-18 17:15:00|312.08|306.08|312.05|306.05|312.08|306.08|312.05|306.05|0
1645204510000|2022-02-18 17:15:10|312.03|306.03|311.95|305.95|312.03|306.03|311.95|305.95|0
1645204520000|2022-02-18 17:15:20|311.93|305.93|311.93|305.93|311.93|305.93|311.93|305.93|0
1645204530000|2022-02-18 17:15:30|311.92|305.92|311.95|305.95|311.96|305.96|311.9|305.9|0
1645204540000|2022-02-18 17:15:40|311.94|305.94|311.94|305.94|311.95|305.95|311.93|305.93|0
1645204550000|2022-02-18 17:15:50|311.95|305.95|311.95|305.95|311.95|305.95|311.94|305.94|0
1645204560000|2022-02-18 17:16:00|311.94|305.94|311.93|305.93|311.94|305.94|311.92|305.92|0
1645204570000|2022-02-18 17:16:10|311.91|305.91|311.95|305.95|311.95|305.95|311.91|305.91|0
1645204580000|2022-02-18 17:16:20|311.96|305.96|311.99|305.99|311.99|305.99|311.96|305.96|0
1645204590000|2022-02-18 17:16:30|312.01|306.01|312.01|306.01|312.02|306.02|312.01|306.01|0
1645204600000|2022-02-18 17:16:40|312.02|306.02|311.99|305.99|312.02|306.02|311.99|305.99|0
1645204610000|2022-02-18 17:16:50|311.98|305.98|311.98|305.98|311.98|305.98|311.98|305.98|0
1645204620000|2022-02-18 17:17:00|311.96|305.96|312|306|312|306|311.96|305.96|0
1645204630000|2022-02-18 17:17:10|311.99|305.99|312.09|306.09|312.09|306.09|311.97|305.97|0
1645204640000|2022-02-18 17:17:20|312.18|306.18|312.4|306.4|312.4|306.4|312.18|306.18|0
1645204650000|2022-02-18 17:17:30|312.44|306.44|312.45|306.45|312.45|306.45|312.44|306.44|0
1645204660000|2022-02-18 17:17:40|312.48|306.48|312.66|306.66|312.66|306.66|312.48|306.48|0
1645204670000|2022-02-18 17:17:50|312.71|306.71|312.76|306.76|312.76|306.76|312.69|306.69|0
1645204680000|2022-02-18 17:18:00|312.78|306.78|312.98|306.98|313|307|312.78|306.78|0
1645204690000|2022-02-18 17:18:10|313|307|313.05|307.05|313.1|307.1|313|307|0
1645204700000|2022-02-18 17:18:20|313.04|307.04|313.03|307.03|313.04|307.04|313.03|307.03|0
1645204710000|2022-02-18 17:18:30|313.04|307.04|313.03|307.03|313.04|307.04|313.03|307.03|0
1645204720000|2022-02-18 17:18:40|313.02|307.02|313.02|307.02|313.03|307.03|313.02|307.02|0
1645204730000|2022-02-18 17:18:50|313.03|307.03|313.02|307.02|313.03|307.03|313.02|307.02|0
1645204740000|2022-02-18 17:19:00|312.88|306.88|312.88|306.88|312.88|306.88|312.88|306.88|0
1645204750000|2022-02-18 17:19:10|312.84|306.84|312.76|306.76|312.84|306.84|312.76|306.76|0
1645204760000|2022-02-18 17:19:20|312.75|306.75|312.74|306.74|312.75|306.75|312.74|306.74|0
1645204770000|2022-02-18 17:19:30|312.76|306.76|312.73|306.73|312.76|306.76|312.73|306.73|0
1645204790000|2022-02-18 17:19:50|312.72|306.72|312.54|306.54|312.72|306.72|312.54|306.54|0
1645204800000|2022-02-18 17:20:00|312.53|306.53|312.54|306.54|312.54|306.54|312.53|306.53|0
1645204810000|2022-02-18 17:20:10|312.55|306.55|312.44|306.44|312.55|306.55|312.44|306.44|0
1645204820000|2022-02-18 17:20:20|312.46|306.46|312.46|306.46|312.46|306.46|312.46|306.46|0
1645204830000|2022-02-18 17:20:30|312.49|306.49|312.53|306.53|312.53|306.53|312.46|306.46|0
1645204840000|2022-02-18 17:20:40|312.54|306.54|312.59|306.59|312.59|306.59|312.54|306.54|0
1645204850000|2022-02-18 17:20:50|312.58|306.58|312.59|306.59|312.59|306.59|312.58|306.58|0
1645204860000|2022-02-18 17:21:00|312.6|306.6|312.58|306.58|312.6|306.6|312.58|306.58|0
1645204870000|2022-02-18 17:21:10|312.57|306.57|312.45|306.45|312.58|306.58|312.45|306.45|0
1645204880000|2022-02-18 17:21:20|312.46|306.46|312.41|306.41|312.46|306.46|312.41|306.41|0
1645204890000|2022-02-18 17:21:30|312.35|306.35|312.34|306.34|312.36|306.36|312.34|306.34|0
1645204900000|2022-02-18 17:21:40|312.39|306.39|312.42|306.42|312.42|306.42|312.39|306.39|0
1645204910000|2022-02-18 17:21:50|312.4|306.4|312.37|306.37|312.4|306.4|312.37|306.37|0
1645204930000|2022-02-18 17:22:10|312.34|306.34|312.3|306.3|312.34|306.34|312.3|306.3|0
1645204940000|2022-02-18 17:22:20|312.25|306.25|312.27|306.27|312.28|306.28|312.25|306.25|0
1645204950000|2022-02-18 17:22:30|312.26|306.26|312.41|306.41|312.41|306.41|312.26|306.26|0
1645204960000|2022-02-18 17:22:40|312.4|306.4|312.42|306.42|312.42|306.42|312.4|306.4|0
1645204970000|2022-02-18 17:22:50|312.39|306.39|312.39|306.39|312.39|306.39|312.39|306.39|0
1645204980000|2022-02-18 17:23:00|312.36|306.36|312.35|306.35|312.36|306.36|312.35|306.35|0
1645204990000|2022-02-18 17:23:10|312.34|306.34|312.34|306.34|312.34|306.34|312.34|306.34|0
1645205000000|2022-02-18 17:23:20|312.33|306.33|312.25|306.25|312.33|306.33|312.25|306.25|0
1645205010000|2022-02-18 17:23:30|312.24|306.24|312.27|306.27|312.27|306.27|312.24|306.24|0
1645205020000|2022-02-18 17:23:40|312.32|306.32|312.32|306.32|312.32|306.32|312.32|306.32|0
1645205030000|2022-02-18 17:23:50|312.3|306.3|312.17|306.17|312.31|306.31|312.17|306.17|0
1645205040000|2022-02-18 17:24:00|312.15|306.15|312.15|306.15|312.15|306.15|312.14|306.14|0
1645205050000|2022-02-18 17:24:10|312.16|306.16|312.17|306.17|312.17|306.17|312.16|306.16|0
1645205070000|2022-02-18 17:24:30|312.16|306.16|312.1|306.1|312.16|306.16|312.09|306.09|0
1645205080000|2022-02-18 17:24:40|312.13|306.13|312.13|306.13|312.13|306.13|312.13|306.13|0
1645205090000|2022-02-18 17:24:50|312.17|306.17|312.16|306.16|312.17|306.17|312.16|306.16|0
1645205100000|2022-02-18 17:25:00|312.13|306.13|312.1|306.1|312.14|306.14|312.1|306.1|0
1645205110000|2022-02-18 17:25:10|312.12|306.12|312.15|306.15|312.15|306.15|312.12|306.12|0
1645205120000|2022-02-18 17:25:20|312.18|306.18|312.22|306.22|312.22|306.22|312.18|306.18|0
1645205130000|2022-02-18 17:25:30|312.23|306.23|312.29|306.29|312.29|306.29|312.23|306.23|0
1645205140000|2022-02-18 17:25:40|312.28|306.28|312.3|306.3|312.3|306.3|312.28|306.28|0
1645205150000|2022-02-18 17:25:50|312.28|306.28|312.28|306.28|312.28|306.28|312.28|306.28|0
1645205160000|2022-02-18 17:26:00|312.29|306.29|312.28|306.28|312.29|306.29|312.28|306.28|0
1645205170000|2022-02-18 17:26:10|312.29|306.29|312.29|306.29|312.29|306.29|312.29|306.29|0
1645205180000|2022-02-18 17:26:20|312.27|306.27|312.28|306.28|312.28|306.28|312.27|306.27|0
1645205190000|2022-02-18 17:26:30|312.27|306.27|312.26|306.26|312.27|306.27|312.26|306.26|0
1645205200000|2022-02-18 17:26:40|312.25|306.25|312.23|306.23|312.25|306.25|312.22|306.22|0
1645205210000|2022-02-18 17:26:50|312.22|306.22|312.18|306.18|312.22|306.22|312.18|306.18|0
1645205220000|2022-02-18 17:27:00|312.16|306.16|312.19|306.19|312.19|306.19|312.15|306.15|0
1645205230000|2022-02-18 17:27:10|312.2|306.2|312.2|306.2|312.2|306.2|312.2|306.2|0
1645205240000|2022-02-18 17:27:20|312.15|306.15|312.16|306.16|312.16|306.16|312.15|306.15|0
1645205250000|2022-02-18 17:27:30|312.08|306.08|312.07|306.07|312.08|306.08|312.06|306.06|0
1645205260000|2022-02-18 17:27:40|312.06|306.06|312.06|306.06|312.07|306.07|312.06|306.06|0
1645205270000|2022-02-18 17:27:50|312.07|306.07|312.04|306.04|312.08|306.08|312.04|306.04|0
1645205280000|2022-02-18 17:28:00|312.05|306.05|312.02|306.02|312.05|306.05|312.02|306.02|0
1645205290000|2022-02-18 17:28:10|312.03|306.03|312.01|306.01|312.03|306.03|312.01|306.01|0
1645205300000|2022-02-18 17:28:20|312.06|306.06|312.06|306.06|312.06|306.06|312.06|306.06|0
1645205330000|2022-02-18 17:28:50|312.05|306.05|312.05|306.05|312.05|306.05|312.05|306.05|0
1645205340000|2022-02-18 17:29:00|312.01|306.01|312.04|306.04|312.04|306.04|312.01|306.01|0
1645205350000|2022-02-18 17:29:10|312.03|306.03|312.04|306.04|312.04|306.04|312.03|306.03|0
1645205360000|2022-02-18 17:29:20|312.03|306.03|312.03|306.03|312.03|306.03|312.03|306.03|0
1645205370000|2022-02-18 17:29:30|312.06|306.06|311.97|305.97|312.06|306.06|311.96|305.96|0
1645205380000|2022-02-18 17:29:40|311.94|305.94|311.93|305.93|311.94|305.94|311.92|305.92|0
1645205390000|2022-02-18 17:29:50|311.92|305.92|311.91|305.91|311.92|305.92|311.91|305.91|0
1645205400000|2022-02-18 17:30:00|311.86|305.86|311.65|305.65|311.86|305.86|311.65|305.65|0
1645205410000|2022-02-18 17:30:10|311.6|305.6|311.39|305.39|311.6|305.6|311.33|305.33|0
1645205420000|2022-02-18 17:30:20|311.37|305.37|311.25|305.25|311.37|305.37|311.25|305.25|0
1645205430000|2022-02-18 17:30:30|311.29|305.29|311.1|305.1|311.29|305.29|311.1|305.1|0
1645205440000|2022-02-18 17:30:40|311.09|305.09|311.09|305.09|311.1|305.1|311.06|305.06|0
1645205450000|2022-02-18 17:30:50|311.08|305.08|311.13|305.13|311.13|305.13|311.08|305.08|0
1645205460000|2022-02-18 17:31:00|311.14|305.14|311.4|305.4|311.4|305.4|311.14|305.14|0
1645205470000|2022-02-18 17:31:10|311.51|305.51|311.86|305.86|311.86|305.86|311.51|305.51|0
1645205480000|2022-02-18 17:31:20|311.9|305.9|311.82|305.82|311.9|305.9|311.82|305.82|0
1645205490000|2022-02-18 17:31:30|311.81|305.81|311.85|305.85|311.85|305.85|311.81|305.81|0
1645205500000|2022-02-18 17:31:40|311.84|305.84|311.79|305.79|311.84|305.84|311.78|305.78|0
1645205510000|2022-02-18 17:31:50|311.78|305.78|311.78|305.78|311.79|305.79|311.77|305.77|0
1645205520000|2022-02-18 17:32:00|311.79|305.79|311.76|305.76|311.79|305.79|311.76|305.76|0
1645205530000|2022-02-18 17:32:10|311.75|305.75|311.74|305.74|311.76|305.76|311.74|305.74|0
1645205540000|2022-02-18 17:32:20|311.73|305.73|311.65|305.65|311.73|305.73|311.61|305.61|0
1645205550000|2022-02-18 17:32:30|311.66|305.66|311.64|305.64|311.67|305.67|311.64|305.64|0
1645205560000|2022-02-18 17:32:40|311.65|305.65|311.65|305.65|311.65|305.65|311.65|305.65|0
1645205570000|2022-02-18 17:32:50|311.64|305.64|311.54|305.54|311.64|305.64|311.54|305.54|0
1645205580000|2022-02-18 17:33:00|311.55|305.55|311.45|305.45|311.55|305.55|311.45|305.45|0
1645205590000|2022-02-18 17:33:10|311.46|305.46|311.44|305.44|311.46|305.46|311.44|305.44|0
1645205610000|2022-02-18 17:33:30|311.43|305.43|311.42|305.42|311.43|305.43|311.42|305.42|0
1645205620000|2022-02-18 17:33:40|311.41|305.41|311.41|305.41|311.42|305.42|311.41|305.41|0
1645205630000|2022-02-18 17:33:50|311.39|305.39|311.4|305.4|311.4|305.4|311.34|305.34|0
1645205640000|2022-02-18 17:34:00|311.43|305.43|311.49|305.49|311.49|305.49|311.43|305.43|0
1645205650000|2022-02-18 17:34:10|311.5|305.5|311.46|305.46|311.5|305.5|311.46|305.46|0
1645205660000|2022-02-18 17:34:20|311.45|305.45|311.45|305.45|311.47|305.47|311.45|305.45|0
1645205670000|2022-02-18 17:34:30|311.46|305.46|311.43|305.43|311.47|305.47|311.42|305.42|0
1645205690000|2022-02-18 17:34:50|311.44|305.44|311.43|305.43|311.44|305.44|311.43|305.43|0
1645205700000|2022-02-18 17:35:00|311.4|305.4|311.44|305.44|311.45|305.45|311.4|305.4|0
1645205710000|2022-02-18 17:35:10|311.43|305.43|311.43|305.43|311.45|305.45|311.43|305.43|0
1645205720000|2022-02-18 17:35:20|311.42|305.42|311.4|305.4|311.42|305.42|311.39|305.39|0
1645205730000|2022-02-18 17:35:30|311.41|305.41|311.45|305.45|311.45|305.45|311.41|305.41|0
1645205740000|2022-02-18 17:35:40|311.46|305.46|311.47|305.47|311.47|305.47|311.46|305.46|0
1645205750000|2022-02-18 17:35:50|311.48|305.48|311.5|305.5|311.51|305.51|311.48|305.48|0
1645205760000|2022-02-18 17:36:00|311.49|305.49|311.49|305.49|311.49|305.49|311.49|305.49|0
1645205770000|2022-02-18 17:36:10|311.47|305.47|311.38|305.38|311.47|305.47|311.38|305.38|0
1645205780000|2022-02-18 17:36:20|311.39|305.39|311.38|305.38|311.39|305.39|311.38|305.38|0
1645205790000|2022-02-18 17:36:30|311.39|305.39|311.39|305.39|311.39|305.39|311.38|305.38|0
1645205800000|2022-02-18 17:36:40|311.38|305.38|311.39|305.39|311.39|305.39|311.38|305.38|0
1645205810000|2022-02-18 17:36:50|311.38|305.38|311.38|305.38|311.38|305.38|311.38|305.38|0
1645205820000|2022-02-18 17:37:00|311.43|305.43|311.26|305.26|311.43|305.43|311.26|305.26|0
1645205830000|2022-02-18 17:37:10|311.2|305.2|311.16|305.16|311.2|305.2|311.16|305.16|0
1645205840000|2022-02-18 17:37:20|311.13|305.13|311.01|305.01|311.13|305.13|311.01|305.01|0
1645205850000|2022-02-18 17:37:30|310.96|304.96|310.95|304.95|310.97|304.97|310.95|304.95|0
1645205860000|2022-02-18 17:37:40|310.94|304.94|310.78|304.78|310.94|304.94|310.77|304.77|0
1645205870000|2022-02-18 17:37:50|310.79|304.79|310.79|304.79|310.81|304.81|310.78|304.78|0
1645205880000|2022-02-18 17:38:00|310.77|304.77|310.78|304.78|310.78|304.78|310.77|304.77|0
1645205890000|2022-02-18 17:38:10|310.71|304.71|310.68|304.68|310.71|304.71|310.68|304.68|0
1645205900000|2022-02-18 17:38:20|310.69|304.69|310.67|304.67|310.69|304.69|310.67|304.67|0
1645205910000|2022-02-18 17:38:30|310.62|304.62|310.45|304.45|310.62|304.62|310.45|304.45|0
1645205920000|2022-02-18 17:38:40|310.44|304.44|310.39|304.39|310.52|304.52|310.38|304.38|0
1645205930000|2022-02-18 17:38:50|310.38|304.38|310.39|304.39|310.39|304.39|310.38|304.38|0
1645205940000|2022-02-18 17:39:00|310.4|304.4|310.36|304.36|310.4|304.4|310.36|304.36|0
1645205950000|2022-02-18 17:39:10|310.37|304.37|310.36|304.36|310.38|304.38|310.36|304.36|0
1645205960000|2022-02-18 17:39:20|310.18|304.18|310.18|304.18|310.18|304.18|310.17|304.17|0
1645205970000|2022-02-18 17:39:30|310.13|304.13|310.13|304.13|310.17|304.17|310.13|304.13|0
1645205980000|2022-02-18 17:39:40|310.14|304.14|310.14|304.14|310.14|304.14|310.13|304.13|0
1645205990000|2022-02-18 17:39:50|310.13|304.13|309.95|303.95|310.13|304.13|309.95|303.95|0
1645206010000|2022-02-18 17:40:10|309.93|303.93|309.93|303.93|309.93|303.93|309.92|303.92|0
1645206020000|2022-02-18 17:40:20|309.95|303.95|310|304|310|304|309.95|303.95|0
1645206030000|2022-02-18 17:40:30|309.99|303.99|309.98|303.98|310|304|309.98|303.98|0
1645206040000|2022-02-18 17:40:40|309.99|303.99|309.97|303.97|309.99|303.99|309.96|303.96|0
1645206050000|2022-02-18 17:40:50|309.96|303.96|309.93|303.93|309.96|303.96|309.92|303.92|0
1645206060000|2022-02-18 17:41:00|309.92|303.92|309.97|303.97|309.97|303.97|309.92|303.92|0
1645206070000|2022-02-18 17:41:10|309.99|303.99|310|304|310.02|304.02|309.98|303.98|0
1645206080000|2022-02-18 17:41:20|310.01|304.01|310.04|304.04|310.06|304.06|310.01|304.01|0
1645206090000|2022-02-18 17:41:30|310.07|304.07|310.1|304.1|310.1|304.1|310.07|304.07|0
1645206100000|2022-02-18 17:41:40|310.09|304.09|310.06|304.06|310.09|304.09|310.06|304.06|0
1645206110000|2022-02-18 17:41:50|310.08|304.08|310.09|304.09|310.09|304.09|310.07|304.07|0
1645206120000|2022-02-18 17:42:00|310.07|304.07|310.05|304.05|310.07|304.07|310.04|304.04|0
1645206130000|2022-02-18 17:42:10|310.07|304.07|310.07|304.07|310.09|304.09|310.07|304.07|0
1645206140000|2022-02-18 17:42:20|310.08|304.08|310.18|304.18|310.18|304.18|310.08|304.08|0
1645206150000|2022-02-18 17:42:30|310.33|304.33|310.29|304.29|310.33|304.33|310.28|304.28|0
1645206160000|2022-02-18 17:42:40|310.3|304.3|310.29|304.29|310.32|304.32|310.29|304.29|0
1645206170000|2022-02-18 17:42:50|310.3|304.3|310.27|304.27|310.31|304.31|310.27|304.27|0
1645206180000|2022-02-18 17:43:00|310.25|304.25|310.25|304.25|310.25|304.25|310.24|304.24|0
1645206200000|2022-02-18 17:43:20|310.24|304.24|310.24|304.24|310.24|304.24|310.23|304.23|0
1645206210000|2022-02-18 17:43:30|310.25|304.25|310.24|304.24|310.25|304.25|310.24|304.24|0
1645206220000|2022-02-18 17:43:40|310.23|304.23|310.17|304.17|310.23|304.23|310.17|304.17|0
1645206230000|2022-02-18 17:43:50|310.19|304.19|310.18|304.18|310.19|304.19|310.18|304.18|0
1645206240000|2022-02-18 17:44:00|310.19|304.19|310.17|304.17|310.19|304.19|310.16|304.16|0
1645206250000|2022-02-18 17:44:10|310.11|304.11|310.2|304.2|310.2|304.2|310.11|304.11|0
1645206260000|2022-02-18 17:44:20|310.19|304.19|310.2|304.2|310.2|304.2|310.19|304.19|0
1645206270000|2022-02-18 17:44:30|310.19|304.19|310.14|304.14|310.19|304.19|310.14|304.14|0
1645206280000|2022-02-18 17:44:40|310.12|304.12|310.12|304.12|310.12|304.12|310.12|304.12|0
1645206290000|2022-02-18 17:44:50|310.11|304.11|310.12|304.12|310.12|304.12|310.11|304.11|0
1645206300000|2022-02-18 17:45:00|310.11|304.11|310.12|304.12|310.12|304.12|310.11|304.11|0
1645206310000|2022-02-18 17:45:10|310.13|304.13|310.13|304.13|310.13|304.13|310.13|304.13|0
1645206320000|2022-02-18 17:45:20|310.11|304.11|310.07|304.07|310.11|304.11|310.07|304.07|0
1645206330000|2022-02-18 17:45:30|310.08|304.08|310.1|304.1|310.1|304.1|310.08|304.08|0
1645206340000|2022-02-18 17:45:40|310.08|304.08|310.09|304.09|310.09|304.09|310.07|304.07|0
1645206350000|2022-02-18 17:45:50|310.08|304.08|310.01|304.01|310.09|304.09|309.93|303.93|0
1645206360000|2022-02-18 17:46:00|310.02|304.02|310.04|304.04|310.04|304.04|310.01|304.01|0
1645206370000|2022-02-18 17:46:10|309.99|303.99|309.98|303.98|309.99|303.99|309.98|303.98|0
1645206380000|2022-02-18 17:46:20|309.99|303.99|309.8|303.8|310|304|309.8|303.8|0
1645206390000|2022-02-18 17:46:30|309.79|303.79|309.78|303.78|309.79|303.79|309.78|303.78|0
1645206400000|2022-02-18 17:46:40|309.79|303.79|309.8|303.8|309.8|303.8|309.79|303.79|0
1645206410000|2022-02-18 17:46:50|309.79|303.79|309.76|303.76|309.79|303.79|309.75|303.75|0
1645206420000|2022-02-18 17:47:00|309.78|303.78|309.79|303.79|309.79|303.79|309.78|303.78|0
1645206430000|2022-02-18 17:47:10|309.89|303.89|309.79|303.79|309.89|303.89|309.79|303.79|0
1645206440000|2022-02-18 17:47:20|309.76|303.76|309.75|303.75|309.76|303.76|309.75|303.75|0
1645206450000|2022-02-18 17:47:30|309.74|303.74|309.7|303.7|309.74|303.74|309.7|303.7|0
1645206460000|2022-02-18 17:47:40|309.71|303.71|309.71|303.71|309.71|303.71|309.7|303.7|0
1645206470000|2022-02-18 17:47:50|309.7|303.7|309.7|303.7|309.7|303.7|309.7|303.7|0
1645206480000|2022-02-18 17:48:00|309.71|303.71|309.72|303.72|309.72|303.72|309.71|303.71|0
1645206490000|2022-02-18 17:48:10|309.71|303.71|309.69|303.69|309.76|303.76|309.69|303.69|0
1645206500000|2022-02-18 17:48:20|309.73|303.73|309.74|303.74|309.75|303.75|309.7|303.7|0
1645206510000|2022-02-18 17:48:30|309.73|303.73|309.73|303.73|309.73|303.73|309.73|303.73|0
1645206520000|2022-02-18 17:48:40|309.71|303.71|309.74|303.74|309.74|303.74|309.71|303.71|0
1645206530000|2022-02-18 17:48:50|309.71|303.71|309.7|303.7|309.75|303.75|309.7|303.7|0
1645206540000|2022-02-18 17:49:00|309.73|303.73|309.82|303.82|309.82|303.82|309.73|303.73|0
1645206550000|2022-02-18 17:49:10|309.81|303.81|309.81|303.81|309.81|303.81|309.81|303.81|0
1645206560000|2022-02-18 17:49:20|309.79|303.79|309.8|303.8|309.8|303.8|309.79|303.79|0
1645206570000|2022-02-18 17:49:30|309.79|303.79|309.77|303.77|309.79|303.79|309.77|303.77|0
1645206580000|2022-02-18 17:49:40|309.86|303.86|309.84|303.84|309.87|303.87|309.83|303.83|0
1645206590000|2022-02-18 17:49:50|309.83|303.83|309.83|303.83|309.83|303.83|309.83|303.83|0
1645206600000|2022-02-18 17:50:00|309.77|303.77|309.78|303.78|309.78|303.78|309.77|303.77|0
1645206610000|2022-02-18 17:50:10|309.79|303.79|309.84|303.84|309.84|303.84|309.79|303.79|0
1645206620000|2022-02-18 17:50:20|309.83|303.83|309.87|303.87|309.87|303.87|309.82|303.82|0
1645206630000|2022-02-18 17:50:30|309.86|303.86|309.85|303.85|309.87|303.87|309.85|303.85|0
1645206640000|2022-02-18 17:50:40|309.86|303.86|309.75|303.75|309.86|303.86|309.75|303.75|0
1645206650000|2022-02-18 17:50:50|309.72|303.72|309.72|303.72|309.72|303.72|309.72|303.72|0
1645206660000|2022-02-18 17:51:00|309.73|303.73|309.75|303.75|309.75|303.75|309.73|303.73|0
1645206670000|2022-02-18 17:51:10|309.72|303.72|309.72|303.72|309.72|303.72|309.72|303.72|0
1645206680000|2022-02-18 17:51:20|309.7|303.7|309.72|303.72|309.73|303.73|309.7|303.7|0
1645206690000|2022-02-18 17:51:30|309.79|303.79|309.78|303.78|309.79|303.79|309.78|303.78|0
1645206700000|2022-02-18 17:51:40|309.76|303.76|309.79|303.79|309.79|303.79|309.76|303.76|0
1645206720000|2022-02-18 17:52:00|309.8|303.8|309.75|303.75|309.8|303.8|309.75|303.75|0
1645206730000|2022-02-18 17:52:10|309.76|303.76|309.84|303.84|309.84|303.84|309.76|303.76|0
1645206740000|2022-02-18 17:52:20|309.85|303.85|309.9|303.9|309.91|303.91|309.85|303.85|0
1645206750000|2022-02-18 17:52:30|309.93|303.93|309.89|303.89|309.93|303.93|309.89|303.89|0
1645206760000|2022-02-18 17:52:40|309.88|303.88|309.9|303.9|309.9|303.9|309.88|303.88|0
1645206770000|2022-02-18 17:52:50|309.92|303.92|309.95|303.95|309.95|303.95|309.92|303.92|0
1645206780000|2022-02-18 17:53:00|309.96|303.96|309.99|303.99|309.99|303.99|309.94|303.94|0
1645206790000|2022-02-18 17:53:10|310|304|310.01|304.01|310.01|304.01|310|304|0
1645206800000|2022-02-18 17:53:20|310|304|310.03|304.03|310.03|304.03|310|304|0
1645206810000|2022-02-18 17:53:30|310.07|304.07|310.07|304.07|310.07|304.07|310.07|304.07|0
1645206820000|2022-02-18 17:53:40|310.06|304.06|310.09|304.09|310.09|304.09|310.06|304.06|0
1645206830000|2022-02-18 17:53:50|310.2|304.2|310.21|304.21|310.21|304.21|310.19|304.19|0
1645206840000|2022-02-18 17:54:00|310.2|304.2|310.17|304.17|310.2|304.2|310.17|304.17|0
1645206850000|2022-02-18 17:54:10|310.16|304.16|310.13|304.13|310.17|304.17|310.13|304.13|0
1645206860000|2022-02-18 17:54:20|310.12|304.12|310.12|304.12|310.12|304.12|310.12|304.12|0
1645206880000|2022-02-18 17:54:40|310.13|304.13|310.12|304.12|310.13|304.13|310.12|304.12|0
1645206890000|2022-02-18 17:54:50|310.11|304.11|310.12|304.12|310.12|304.12|310.11|304.11|0
1645206900000|2022-02-18 17:55:00|310.14|304.14|310.15|304.15|310.15|304.15|310.14|304.14|0
1645206910000|2022-02-18 17:55:10|310.12|304.12|309.83|303.83|310.12|304.12|309.83|303.83|0
1645206920000|2022-02-18 17:55:20|309.82|303.82|309.75|303.75|309.82|303.82|309.75|303.75|0
1645206930000|2022-02-18 17:55:30|309.76|303.76|309.76|303.76|309.76|303.76|309.76|303.76|0
1645206940000|2022-02-18 17:55:40|309.73|303.73|309.72|303.72|309.73|303.73|309.72|303.72|0
1645206950000|2022-02-18 17:55:50|309.71|303.71|309.69|303.69|309.72|303.72|309.68|303.68|0
1645206960000|2022-02-18 17:56:00|309.7|303.7|309.69|303.69|309.74|303.74|309.69|303.69|0
1645206970000|2022-02-18 17:56:10|309.7|303.7|309.77|303.77|309.77|303.77|309.7|303.7|0
1645206980000|2022-02-18 17:56:20|309.76|303.76|309.76|303.76|309.76|303.76|309.75|303.75|0
1645206990000|2022-02-18 17:56:30|309.75|303.75|309.75|303.75|309.76|303.76|309.75|303.75|0
1645207000000|2022-02-18 17:56:40|309.76|303.76|309.76|303.76|309.76|303.76|309.75|303.75|0
1645207010000|2022-02-18 17:56:50|309.77|303.77|309.79|303.79|309.79|303.79|309.77|303.77|0
1645207020000|2022-02-18 17:57:00|309.8|303.8|309.81|303.81|309.81|303.81|309.8|303.8|0
1645207030000|2022-02-18 17:57:10|309.8|303.8|309.8|303.8|309.8|303.8|309.8|303.8|0
1645207040000|2022-02-18 17:57:20|309.78|303.78|309.78|303.78|309.78|303.78|309.78|303.78|0
1645207050000|2022-02-18 17:57:30|309.77|303.77|309.8|303.8|309.8|303.8|309.77|303.77|0
1645207060000|2022-02-18 17:57:40|309.79|303.79|309.79|303.79|309.79|303.79|309.79|303.79|0
1645207070000|2022-02-18 17:57:50|309.78|303.78|309.78|303.78|309.78|303.78|309.77|303.77|0
1645207080000|2022-02-18 17:58:00|309.75|303.75|309.75|303.75|309.75|303.75|309.75|303.75|0
1645207090000|2022-02-18 17:58:10|309.74|303.74|309.73|303.73|309.74|303.74|309.73|303.73|0
1645207100000|2022-02-18 17:58:20|309.75|303.75|309.78|303.78|309.79|303.79|309.75|303.75|0
1645207120000|2022-02-18 17:58:40|309.79|303.79|309.82|303.82|309.82|303.82|309.78|303.78|0
1645207130000|2022-02-18 17:58:50|309.79|303.79|309.89|303.89|309.89|303.89|309.78|303.78|0
1645207140000|2022-02-18 17:59:00|309.88|303.88|309.89|303.89|309.9|303.9|309.88|303.88|0
1645207150000|2022-02-18 17:59:10|309.86|303.86|309.88|303.88|309.88|303.88|309.86|303.86|0
1645207160000|2022-02-18 17:59:20|309.89|303.89|309.89|303.89|309.89|303.89|309.88|303.88|0
1645207170000|2022-02-18 17:59:30|309.88|303.88|309.81|303.81|309.88|303.88|309.8|303.8|0
1645207180000|2022-02-18 17:59:40|309.8|303.8|309.79|303.79|309.8|303.8|309.79|303.79|0
1645207190000|2022-02-18 17:59:50|309.78|303.78|309.77|303.77|309.78|303.78|309.77|303.77|0
1645207200000|2022-02-18 18:00:00|309.78|303.78|309.8|303.8|309.8|303.8|309.78|303.78|0
1645207210000|2022-02-18 18:00:10|309.81|303.81|309.81|303.81|309.82|303.82|309.8|303.8|0
1645207220000|2022-02-18 18:00:20|309.7|303.7|309.7|303.7|309.7|303.7|309.7|303.7|0
1645207230000|2022-02-18 18:00:30|309.69|303.69|309.64|303.64|309.73|303.73|309.64|303.64|0
1645207240000|2022-02-18 18:00:40|309.61|303.61|309.61|303.61|309.61|303.61|309.61|303.61|0
1645207260000|2022-02-18 18:01:00|309.62|303.62|309.62|303.62|309.63|303.63|309.62|303.62|0
1645207270000|2022-02-18 18:01:10|309.6|303.6|309.6|303.6|309.6|303.6|309.59|303.59|0
1645207280000|2022-02-18 18:01:20|309.59|303.59|309.61|303.61|309.62|303.62|309.59|303.59|0
1645207290000|2022-02-18 18:01:30|309.6|303.6|309.55|303.55|309.6|303.6|309.54|303.54|0
1645207300000|2022-02-18 18:01:40|309.56|303.56|309.56|303.56|309.56|303.56|309.56|303.56|0
1645207310000|2022-02-18 18:01:50|309.57|303.57|309.65|303.65|309.65|303.65|309.57|303.57|0
1645207320000|2022-02-18 18:02:00|309.64|303.64|309.78|303.78|309.78|303.78|309.64|303.64|0
1645207330000|2022-02-18 18:02:10|309.79|303.79|309.78|303.78|309.79|303.79|309.78|303.78|0
1645207340000|2022-02-18 18:02:20|309.68|303.68|309.67|303.67|309.68|303.68|309.67|303.67|0
1645207350000|2022-02-18 18:02:30|309.66|303.66|309.6|303.6|309.66|303.66|309.57|303.57|0
1645207360000|2022-02-18 18:02:40|309.59|303.59|309.61|303.61|309.61|303.61|309.59|303.59|0
1645207370000|2022-02-18 18:02:50|309.6|303.6|309.61|303.61|309.61|303.61|309.6|303.6|0
1645207380000|2022-02-18 18:03:00|309.62|303.62|309.63|303.63|309.63|303.63|309.61|303.61|0
1645207390000|2022-02-18 18:03:10|309.68|303.68|309.7|303.7|309.7|303.7|309.68|303.68|0
1645207400000|2022-02-18 18:03:20|309.69|303.69|309.69|303.69|309.69|303.69|309.69|303.69|0
1645207410000|2022-02-18 18:03:30|309.62|303.62|309.62|303.62|309.62|303.62|309.62|303.62|0
1645207420000|2022-02-18 18:03:40|309.74|303.74|309.74|303.74|309.74|303.74|309.73|303.73|0
1645207430000|2022-02-18 18:03:50|309.75|303.75|309.78|303.78|309.78|303.78|309.75|303.75|0
1645207440000|2022-02-18 18:04:00|309.77|303.77|309.77|303.77|309.77|303.77|309.77|303.77|0
1645207450000|2022-02-18 18:04:10|309.76|303.76|309.68|303.68|309.77|303.77|309.68|303.68|0
1645207460000|2022-02-18 18:04:20|309.49|303.49|309.58|303.58|309.59|303.59|309.49|303.49|0
1645207470000|2022-02-18 18:04:30|309.63|303.63|309.59|303.59|309.63|303.63|309.59|303.59|0
1645207480000|2022-02-18 18:04:40|309.6|303.6|309.59|303.59|309.6|303.6|309.58|303.58|0
1645207490000|2022-02-18 18:04:50|309.6|303.6|309.59|303.59|309.6|303.6|309.59|303.59|0
1645207500000|2022-02-18 18:05:00|309.6|303.6|309.6|303.6|309.6|303.6|309.59|303.59|0
1645207510000|2022-02-18 18:05:10|309.59|303.59|309.57|303.57|309.59|303.59|309.57|303.57|0
1645207520000|2022-02-18 18:05:20|309.56|303.56|309.57|303.57|309.57|303.57|309.56|303.56|0
1645207530000|2022-02-18 18:05:30|309.56|303.56|309.56|303.56|309.56|303.56|309.56|303.56|0
1645207550000|2022-02-18 18:05:50|309.53|303.53|309.51|303.51|309.53|303.53|309.51|303.51|0
1645207560000|2022-02-18 18:06:00|309.52|303.52|309.52|303.52|309.52|303.52|309.51|303.51|0
1645207570000|2022-02-18 18:06:10|309.51|303.51|309.33|303.33|309.51|303.51|309.33|303.33|0
1645207580000|2022-02-18 18:06:20|309.32|303.32|309.31|303.31|309.32|303.32|309.31|303.31|0
1645207590000|2022-02-18 18:06:30|309.35|303.35|309.35|303.35|309.35|303.35|309.34|303.34|0
1645207600000|2022-02-18 18:06:40|309.34|303.34|309.37|303.37|309.37|303.37|309.34|303.34|0
1645207610000|2022-02-18 18:06:50|309.36|303.36|309.4|303.4|309.4|303.4|309.31|303.31|0
1645207620000|2022-02-18 18:07:00|309.39|303.39|309.4|303.4|309.4|303.4|309.39|303.39|0
1645207630000|2022-02-18 18:07:10|309.39|303.39|309.39|303.39|309.39|303.39|309.39|303.39|0
1645207640000|2022-02-18 18:07:20|309.36|303.36|309.34|303.34|309.36|303.36|309.34|303.34|0
1645207650000|2022-02-18 18:07:30|309.31|303.31|309.31|303.31|309.31|303.31|309.31|303.31|0
1645207660000|2022-02-18 18:07:40|309.32|303.32|309.44|303.44|309.45|303.45|309.32|303.32|0
1645207670000|2022-02-18 18:07:50|309.45|303.45|309.45|303.45|309.45|303.45|309.45|303.45|0
1645207700000|2022-02-18 18:08:20|309.54|303.54|309.58|303.58|309.58|303.58|309.54|303.54|0
1645207710000|2022-02-18 18:08:30|309.59|303.59|309.59|303.59|309.59|303.59|309.59|303.59|0
1645207720000|2022-02-18 18:08:40|309.58|303.58|309.58|303.58|309.58|303.58|309.58|303.58|0
1645207730000|2022-02-18 18:08:50|309.59|303.59|309.54|303.54|309.59|303.59|309.54|303.54|0
1645207740000|2022-02-18 18:09:00|309.55|303.55|309.55|303.55|309.55|303.55|309.55|303.55|0
1645207750000|2022-02-18 18:09:10|309.51|303.51|309.5|303.5|309.51|303.51|309.5|303.5|0
1645207760000|2022-02-18 18:09:20|309.49|303.49|309.49|303.49|309.5|303.5|309.49|303.49|0
1645207770000|2022-02-18 18:09:30|309.5|303.5|309.5|303.5|309.5|303.5|309.5|303.5|0
1645207790000|2022-02-18 18:09:50|309.51|303.51|309.48|303.48|309.51|303.51|309.48|303.48|0
1645207820000|2022-02-18 18:10:20|309.47|303.47|309.45|303.45|309.47|303.47|309.45|303.45|0
1645207830000|2022-02-18 18:10:30|309.43|303.43|309.42|303.42|309.43|303.43|309.42|303.42|0
1645207840000|2022-02-18 18:10:40|309.43|303.43|309.61|303.61|309.61|303.61|309.43|303.43|0
1645207850000|2022-02-18 18:10:50|309.56|303.56|309.57|303.57|309.57|303.57|309.56|303.56|0
1645207860000|2022-02-18 18:11:00|309.56|303.56|309.56|303.56|309.57|303.57|309.56|303.56|0
1645207870000|2022-02-18 18:11:10|309.57|303.57|309.57|303.57|309.57|303.57|309.56|303.56|0
1645207900000|2022-02-18 18:11:40|309.54|303.54|309.55|303.55|309.55|303.55|309.54|303.54|0
1645207910000|2022-02-18 18:11:50|309.37|303.37|309.38|303.38|309.38|303.38|309.37|303.37|0
1645207920000|2022-02-18 18:12:00|309.37|303.37|309.37|303.37|309.37|303.37|309.37|303.37|0
1645207930000|2022-02-18 18:12:10|309.38|303.38|309.38|303.38|309.38|303.38|309.38|303.38|0
1645207940000|2022-02-18 18:12:20|309.39|303.39|309.39|303.39|309.39|303.39|309.38|303.38|0
1645207950000|2022-02-18 18:12:30|309.38|303.38|309.39|303.39|309.39|303.39|309.38|303.38|0
1645207960000|2022-02-18 18:12:40|309.41|303.41|309.32|303.32|309.41|303.41|309.32|303.32|0
1645207970000|2022-02-18 18:12:50|309.33|303.33|309.33|303.33|309.33|303.33|309.33|303.33|0
1645207980000|2022-02-18 18:13:00|309.47|303.47|309.45|303.45|309.47|303.47|309.45|303.45|0
1645208010000|2022-02-18 18:13:30|309.46|303.46|309.47|303.47|309.47|303.47|309.46|303.46|0
1645208020000|2022-02-18 18:13:40|309.46|303.46|309.48|303.48|309.49|303.49|309.46|303.46|0
1645208030000|2022-02-18 18:13:50|309.49|303.49|309.49|303.49|309.49|303.49|309.49|303.49|0
1645208040000|2022-02-18 18:14:00|309.47|303.47|309.46|303.46|309.47|303.47|309.46|303.46|0
1645208060000|2022-02-18 18:14:20|309.45|303.45|309.43|303.43|309.45|303.45|309.42|303.42|0
1645208070000|2022-02-18 18:14:30|309.42|303.42|309.4|303.4|309.42|303.42|309.4|303.4|0
1645208080000|2022-02-18 18:14:40|309.41|303.41|309.41|303.41|309.41|303.41|309.41|303.41|0
1645208090000|2022-02-18 18:14:50|309.42|303.42|309.42|303.42|309.42|303.42|309.42|303.42|0
1645208100000|2022-02-18 18:15:00|309.37|303.37|309.35|303.35|309.37|303.37|309.35|303.35|0
1645208120000|2022-02-18 18:15:20|309.33|303.33|309.33|303.33|309.33|303.33|309.33|303.33|0
1645208130000|2022-02-18 18:15:30|309.35|303.35|309.37|303.37|309.38|303.38|309.35|303.35|0
1645208140000|2022-02-18 18:15:40|309.38|303.38|309.28|303.28|309.38|303.38|309.28|303.28|0
1645208150000|2022-02-18 18:15:50|309.27|303.27|309.29|303.29|309.29|303.29|309.25|303.25|0
1645208160000|2022-02-18 18:16:00|309.27|303.27|309.26|303.26|309.27|303.27|309.26|303.26|0
1645208170000|2022-02-18 18:16:10|309.22|303.22|309.21|303.21|309.22|303.22|309.2|303.2|0
1645208190000|2022-02-18 18:16:30|309.19|303.19|309.2|303.2|309.2|303.2|309.19|303.19|0
1645208200000|2022-02-18 18:16:40|309.18|303.18|309.17|303.17|309.18|303.18|309.17|303.17|0
1645208210000|2022-02-18 18:16:50|309.16|303.16|309.18|303.18|309.18|303.18|309.16|303.16|0
1645208230000|2022-02-18 18:17:10|309.17|303.17|309.17|303.17|309.17|303.17|309.17|303.17|0
1645208240000|2022-02-18 18:17:20|309.14|303.14|309.15|303.15|309.15|303.15|309.14|303.14|0
1645208250000|2022-02-18 18:17:30|309.14|303.14|309.15|303.15|309.15|303.15|309.14|303.14|0
1645208260000|2022-02-18 18:17:40|309.14|303.14|309.17|303.17|309.17|303.17|309.14|303.14|0
1645208270000|2022-02-18 18:17:50|309.18|303.18|309.2|303.2|309.2|303.2|309.17|303.17|0
1645208280000|2022-02-18 18:18:00|309.19|303.19|309.08|303.08|309.2|303.2|309.08|303.08|0
1645208290000|2022-02-18 18:18:10|309.07|303.07|309.19|303.19|309.19|303.19|309.07|303.07|0
1645208300000|2022-02-18 18:18:20|309.2|303.2|309.19|303.19|309.2|303.2|309.19|303.19|0
1645208310000|2022-02-18 18:18:30|309.21|303.21|309.21|303.21|309.21|303.21|309.21|303.21|0
1645208320000|2022-02-18 18:18:40|309.15|303.15|309.12|303.12|309.15|303.15|309.12|303.12|0
1645208330000|2022-02-18 18:18:50|309.1|303.1|309.1|303.1|309.1|303.1|309.1|303.1|0
1645208340000|2022-02-18 18:19:00|309.11|303.11|309.11|303.11|309.11|303.11|309.11|303.11|0
1645208350000|2022-02-18 18:19:10|309.12|303.12|309.13|303.13|309.13|303.13|309.12|303.12|0
1645208360000|2022-02-18 18:19:20|309.18|303.18|309.18|303.18|309.18|303.18|309.18|303.18|0
1645208370000|2022-02-18 18:19:30|309.19|303.19|309.21|303.21|309.21|303.21|309.19|303.19|0
1645208380000|2022-02-18 18:19:40|309.19|303.19|309.19|303.19|309.19|303.19|309.19|303.19|0
1645208390000|2022-02-18 18:19:50|309.24|303.24|309.24|303.24|309.24|303.24|309.24|303.24|0
1645208420000|2022-02-18 18:20:20|309.25|303.25|309.25|303.25|309.25|303.25|309.25|303.25|0
1645208430000|2022-02-18 18:20:30|309.23|303.23|309.24|303.24|309.24|303.24|309.23|303.23|0
1645208440000|2022-02-18 18:20:40|309.25|303.25|309.23|303.23|309.25|303.25|309.23|303.23|0
1645208450000|2022-02-18 18:20:50|309.24|303.24|309.24|303.24|309.25|303.25|309.24|303.24|0
1645208460000|2022-02-18 18:21:00|309.25|303.25|309.25|303.25|309.25|303.25|309.24|303.24|0
1645208470000|2022-02-18 18:21:10|309.24|303.24|309.21|303.21|309.24|303.24|309.2|303.2|0
1645208480000|2022-02-18 18:21:20|309.22|303.22|309.22|303.22|309.22|303.22|309.22|303.22|0
1645208490000|2022-02-18 18:21:30|309.19|303.19|309.19|303.19|309.19|303.19|309.19|303.19|0
1645208500000|2022-02-18 18:21:40|309.17|303.17|309.17|303.17|309.17|303.17|309.17|303.17|0
1645208510000|2022-02-18 18:21:50|309.16|303.16|309.16|303.16|309.16|303.16|309.16|303.16|0
1645208520000|2022-02-18 18:22:00|309.17|303.17|309.25|303.25|309.26|303.26|309.16|303.16|0
1645208540000|2022-02-18 18:22:20|309.23|303.23|309.23|303.23|309.23|303.23|309.23|303.23|0
1645208550000|2022-02-18 18:22:30|309.27|303.27|309.28|303.28|309.28|303.28|309.27|303.27|0
1645208560000|2022-02-18 18:22:40|309.3|303.3|309.37|303.37|309.37|303.37|309.28|303.28|0
1645208570000|2022-02-18 18:22:50|309.39|303.39|309.4|303.4|309.4|303.4|309.39|303.39|0
1645208580000|2022-02-18 18:23:00|309.38|303.38|309.38|303.38|309.38|303.38|309.38|303.38|0
1645208610000|2022-02-18 18:23:30|309.39|303.39|309.38|303.38|309.39|303.39|309.38|303.38|0
1645208630000|2022-02-18 18:23:50|309.4|303.4|309.47|303.47|309.47|303.47|309.4|303.4|0
1645208640000|2022-02-18 18:24:00|309.48|303.48|309.56|303.56|309.56|303.56|309.48|303.48|0
1645208650000|2022-02-18 18:24:10|309.57|303.57|309.77|303.77|309.77|303.77|309.57|303.57|0
1645208660000|2022-02-18 18:24:20|309.79|303.79|310.04|304.04|310.04|304.04|309.77|303.77|0
1645208670000|2022-02-18 18:24:30|310.06|304.06|310.06|304.06|310.06|304.06|310.06|304.06|0
1645208680000|2022-02-18 18:24:40|310.05|304.05|310.05|304.05|310.05|304.05|310.05|304.05|0
1645208690000|2022-02-18 18:24:50|310.08|304.08|310.08|304.08|310.08|304.08|310.08|304.08|0
1645208700000|2022-02-18 18:25:00|310.07|304.07|310.09|304.09|310.09|304.09|310.07|304.07|0
1645208710000|2022-02-18 18:25:10|310.06|304.06|310.06|304.06|310.06|304.06|310.05|304.05|0
1645208720000|2022-02-18 18:25:20|310.09|304.09|310.06|304.06|310.09|304.09|310.06|304.06|0
1645208730000|2022-02-18 18:25:30|310.03|304.03|310.03|304.03|310.03|304.03|310.03|304.03|0
1645208740000|2022-02-18 18:25:40|310.05|304.05|310.04|304.04|310.06|304.06|310.04|304.04|0
1645208760000|2022-02-18 18:26:00|310.03|304.03|310.04|304.04|310.04|304.04|310.03|304.03|0
1645208770000|2022-02-18 18:26:10|310.03|304.03|310.04|304.04|310.04|304.04|310.03|304.03|0
1645208780000|2022-02-18 18:26:20|310.01|304.01|309.99|303.99|310.01|304.01|309.99|303.99|0
1645208790000|2022-02-18 18:26:30|309.98|303.98|309.95|303.95|309.98|303.98|309.95|303.95|0
1645208800000|2022-02-18 18:26:40|309.97|303.97|309.93|303.93|309.97|303.97|309.93|303.93|0
1645208820000|2022-02-18 18:27:00|309.84|303.84|309.84|303.84|309.84|303.84|309.84|303.84|0
1645208830000|2022-02-18 18:27:10|309.85|303.85|309.85|303.85|309.85|303.85|309.85|303.85|0
1645208840000|2022-02-18 18:27:20|309.84|303.84|309.85|303.85|309.85|303.85|309.84|303.84|0
1645208850000|2022-02-18 18:27:30|309.82|303.82|309.82|303.82|309.82|303.82|309.82|303.82|0
1645208860000|2022-02-18 18:27:40|309.83|303.83|309.83|303.83|309.83|303.83|309.83|303.83|0
1645208870000|2022-02-18 18:27:50|309.76|303.76|309.74|303.74|309.76|303.76|309.74|303.74|0
1645208880000|2022-02-18 18:28:00|309.75|303.75|309.75|303.75|309.75|303.75|309.75|303.75|0
1645208890000|2022-02-18 18:28:10|309.77|303.77|309.77|303.77|309.77|303.77|309.77|303.77|0
1645208910000|2022-02-18 18:28:30|309.78|303.78|309.78|303.78|309.78|303.78|309.78|303.78|0
1645208930000|2022-02-18 18:28:50|309.77|303.77|309.78|303.78|309.78|303.78|309.77|303.77|0
1645208940000|2022-02-18 18:29:00|309.79|303.79|309.55|303.55|309.79|303.79|309.55|303.55|0
1645208950000|2022-02-18 18:29:10|309.54|303.54|309.58|303.58|309.59|303.59|309.54|303.54|0
1645208970000|2022-02-18 18:29:30|309.54|303.54|309.54|303.54|309.54|303.54|309.54|303.54|0
1645208980000|2022-02-18 18:29:40|309.55|303.55|309.54|303.54|309.55|303.55|309.54|303.54|0
1645208990000|2022-02-18 18:29:50|309.61|303.61|309.61|303.61|309.61|303.61|309.61|303.61|0
1645209000000|2022-02-18 18:30:00|309.6|303.6|309.6|303.6|309.6|303.6|309.6|303.6|0
1645209010000|2022-02-18 18:30:10|309.61|303.61|309.58|303.58|309.61|303.61|309.58|303.58|0
1645209020000|2022-02-18 18:30:20|309.57|303.57|309.53|303.53|309.57|303.57|309.52|303.52|0
1645209030000|2022-02-18 18:30:30|309.52|303.52|309.52|303.52|309.52|303.52|309.52|303.52|0
1645209040000|2022-02-18 18:30:40|309.53|303.53|309.52|303.52|309.53|303.53|309.52|303.52|0
1645209050000|2022-02-18 18:30:50|309.53|303.53|309.54|303.54|309.54|303.54|309.53|303.53|0
1645209060000|2022-02-18 18:31:00|309.55|303.55|309.55|303.55|309.55|303.55|309.55|303.55|0
1645209070000|2022-02-18 18:31:10|309.54|303.54|309.57|303.57|309.58|303.58|309.54|303.54|0
1645209080000|2022-02-18 18:31:20|309.54|303.54|309.54|303.54|309.54|303.54|309.54|303.54|0
1645209100000|2022-02-18 18:31:40|309.55|303.55|309.58|303.58|309.58|303.58|309.54|303.54|0
1645209110000|2022-02-18 18:31:50|309.57|303.57|309.57|303.57|309.57|303.57|309.56|303.56|0
1645209120000|2022-02-18 18:32:00|309.56|303.56|309.48|303.48|309.57|303.57|309.48|303.48|0
1645209140000|2022-02-18 18:32:20|309.51|303.51|309.44|303.44|309.51|303.51|309.44|303.44|0
1645209150000|2022-02-18 18:32:30|309.41|303.41|309.36|303.36|309.41|303.41|309.36|303.36|0
1645209180000|2022-02-18 18:33:00|309.37|303.37|309.43|303.43|309.43|303.43|309.37|303.37|0
1645209200000|2022-02-18 18:33:20|309.41|303.41|309.41|303.41|309.41|303.41|309.41|303.41|0
1645209210000|2022-02-18 18:33:30|309.27|303.27|309.27|303.27|309.27|303.27|309.27|303.27|0
1645209220000|2022-02-18 18:33:40|309.26|303.26|309.26|303.26|309.26|303.26|309.26|303.26|0
1645209230000|2022-02-18 18:33:50|309.28|303.28|309.29|303.29|309.29|303.29|309.28|303.28|0
1645209240000|2022-02-18 18:34:00|309.28|303.28|309.29|303.29|309.29|303.29|309.28|303.28|0
1645209260000|2022-02-18 18:34:20|309.28|303.28|309.28|303.28|309.28|303.28|309.28|303.28|0
1645209270000|2022-02-18 18:34:30|309.29|303.29|309.29|303.29|309.29|303.29|309.29|303.29|0
1645209280000|2022-02-18 18:34:40|309.28|303.28|309.29|303.29|309.29|303.29|309.28|303.28|0
1645209290000|2022-02-18 18:34:50|309.28|303.28|309.28|303.28|309.28|303.28|309.28|303.28|0
1645209300000|2022-02-18 18:35:00|309.22|303.22|309.15|303.15|309.22|303.22|309.15|303.15|0
1645209310000|2022-02-18 18:35:10|309.14|303.14|309.07|303.07|309.14|303.14|309.07|303.07|0
1645209320000|2022-02-18 18:35:20|309.03|303.03|309.02|303.02|309.03|303.03|309.02|303.02|0
1645209370000|2022-02-18 18:36:10|309.04|303.04|309.04|303.04|309.04|303.04|309.04|303.04|0
1645209380000|2022-02-18 18:36:20|309.03|303.03|309.03|303.03|309.03|303.03|309.02|303.02|0
1645209400000|2022-02-18 18:36:40|309.02|303.02|309.02|303.02|309.02|303.02|309.02|303.02|0
1645209410000|2022-02-18 18:36:50|309.03|303.03|309.11|303.11|309.11|303.11|309.03|303.03|0
1645209420000|2022-02-18 18:37:00|309.1|303.1|309.1|303.1|309.12|303.12|309.1|303.1|0
1645209430000|2022-02-18 18:37:10|309.11|303.11|309.15|303.15|309.15|303.15|309.11|303.11|0
1645209440000|2022-02-18 18:37:20|309.12|303.12|309.12|303.12|309.12|303.12|309.12|303.12|0
1645209450000|2022-02-18 18:37:30|309.13|303.13|309.13|303.13|309.13|303.13|309.13|303.13|0
1645209470000|2022-02-18 18:37:50|309.14|303.14|309.17|303.17|309.17|303.17|309.14|303.14|0
1645209480000|2022-02-18 18:38:00|309.16|303.16|309.16|303.16|309.17|303.17|309.16|303.16|0
1645209490000|2022-02-18 18:38:10|309.17|303.17|309.27|303.27|309.27|303.27|309.16|303.16|0
1645209500000|2022-02-18 18:38:20|309.28|303.28|309.44|303.44|309.44|303.44|309.26|303.26|0
1645209520000|2022-02-18 18:38:40|309.46|303.46|309.47|303.47|309.47|303.47|309.46|303.46|0
1645209530000|2022-02-18 18:38:50|309.49|303.49|309.49|303.49|309.5|303.5|309.49|303.49|0
1645209540000|2022-02-18 18:39:00|309.5|303.5|309.47|303.47|309.5|303.5|309.47|303.47|0
1645209550000|2022-02-18 18:39:10|309.48|303.48|309.56|303.56|309.59|303.59|309.48|303.48|0
1645209570000|2022-02-18 18:39:30|309.58|303.58|309.78|303.78|309.78|303.78|309.58|303.58|0
1645209580000|2022-02-18 18:39:40|309.79|303.79|309.76|303.76|309.79|303.79|309.76|303.76|0
1645209590000|2022-02-18 18:39:50|309.78|303.78|309.78|303.78|309.78|303.78|309.78|303.78|0
1645209600000|2022-02-18 18:40:00|309.77|303.77|309.79|303.79|309.79|303.79|309.77|303.77|0
1645209610000|2022-02-18 18:40:10|309.8|303.8|309.8|303.8|309.8|303.8|309.8|303.8|0
1645209620000|2022-02-18 18:40:20|309.79|303.79|309.78|303.78|309.79|303.79|309.76|303.76|0
1645209630000|2022-02-18 18:40:30|309.84|303.84|309.83|303.83|309.84|303.84|309.83|303.83|0
1645209650000|2022-02-18 18:40:50|309.81|303.81|309.83|303.83|309.84|303.84|309.81|303.81|0
1645209660000|2022-02-18 18:41:00|309.84|303.84|309.86|303.86|309.86|303.86|309.84|303.84|0
1645209670000|2022-02-18 18:41:10|309.84|303.84|309.84|303.84|309.85|303.85|309.84|303.84|0
1645209680000|2022-02-18 18:41:20|309.86|303.86|309.87|303.87|309.87|303.87|309.86|303.86|0
1645209690000|2022-02-18 18:41:30|309.86|303.86|309.87|303.87|309.87|303.87|309.86|303.86|0
1645209700000|2022-02-18 18:41:40|309.86|303.86|309.84|303.84|309.87|303.87|309.84|303.84|0
1645209710000|2022-02-18 18:41:50|309.87|303.87|309.87|303.87|309.88|303.88|309.87|303.87|0
1645209720000|2022-02-18 18:42:00|309.86|303.86|309.87|303.87|309.87|303.87|309.86|303.86|0
1645209730000|2022-02-18 18:42:10|309.85|303.85|309.85|303.85|309.85|303.85|309.85|303.85|0
1645209760000|2022-02-18 18:42:40|309.82|303.82|309.82|303.82|309.82|303.82|309.82|303.82|0
1645209780000|2022-02-18 18:43:00|309.84|303.84|309.84|303.84|309.84|303.84|309.84|303.84|0
1645209800000|2022-02-18 18:43:20|309.86|303.86|309.86|303.86|309.86|303.86|309.86|303.86|0
1645209810000|2022-02-18 18:43:30|309.87|303.87|309.89|303.89|309.89|303.89|309.87|303.87|0
1645209820000|2022-02-18 18:43:40|309.91|303.91|309.91|303.91|309.91|303.91|309.91|303.91|0
1645209830000|2022-02-18 18:43:50|309.89|303.89|309.89|303.89|309.89|303.89|309.89|303.89|0
1645209850000|2022-02-18 18:44:10|309.91|303.91|309.98|303.98|309.98|303.98|309.91|303.91|0
1645209860000|2022-02-18 18:44:20|310.01|304.01|309.99|303.99|310.01|304.01|309.99|303.99|0
1645209900000|2022-02-18 18:45:00|310.03|304.03|310.03|304.03|310.03|304.03|310.03|304.03|0
1645209910000|2022-02-18 18:45:10|310.06|304.06|310.05|304.05|310.06|304.06|310.05|304.05|0
1645209920000|2022-02-18 18:45:20|310|304|310.01|304.01|310.01|304.01|310|304|0
1645209930000|2022-02-18 18:45:30|309.98|303.98|310.01|304.01|310.02|304.02|309.98|303.98|0
1645209940000|2022-02-18 18:45:40|310.05|304.05|310.05|304.05|310.05|304.05|310.05|304.05|0
1645209950000|2022-02-18 18:45:50|310.11|304.11|310.14|304.14|310.14|304.14|310.11|304.11|0
1645209970000|2022-02-18 18:46:10|310.33|304.33|310.38|304.38|310.42|304.42|310.33|304.33|0
1645209980000|2022-02-18 18:46:20|310.4|304.4|310.44|304.44|310.44|304.44|310.35|304.35|0
1645209990000|2022-02-18 18:46:30|310.45|304.45|310.53|304.53|310.53|304.53|310.45|304.45|0
1645210000000|2022-02-18 18:46:40|310.54|304.54|310.58|304.58|310.58|304.58|310.54|304.54|0
1645210010000|2022-02-18 18:46:50|310.57|304.57|310.57|304.57|310.57|304.57|310.57|304.57|0
1645210040000|2022-02-18 18:47:20|310.64|304.64|310.69|304.69|310.69|304.69|310.63|304.63|0
1645210050000|2022-02-18 18:47:30|310.7|304.7|310.69|304.69|310.7|304.7|310.68|304.68|0
1645210060000|2022-02-18 18:47:40|310.66|304.66|310.71|304.71|310.71|304.71|310.66|304.66|0
1645210070000|2022-02-18 18:47:50|310.7|304.7|310.71|304.71|310.71|304.71|310.7|304.7|0
1645210080000|2022-02-18 18:48:00|310.7|304.7|310.68|304.68|310.7|304.7|310.68|304.68|0
1645210090000|2022-02-18 18:48:10|310.66|304.66|310.71|304.71|310.71|304.71|310.66|304.66|0
1645210110000|2022-02-18 18:48:30|310.73|304.73|310.73|304.73|310.73|304.73|310.73|304.73|0
1645210120000|2022-02-18 18:48:40|310.76|304.76|310.8|304.8|310.8|304.8|310.76|304.76|0
1645210140000|2022-02-18 18:49:00|310.81|304.81|310.79|304.79|310.81|304.81|310.79|304.79|0
1645210150000|2022-02-18 18:49:10|310.76|304.76|310.76|304.76|310.76|304.76|310.76|304.76|0
1645210160000|2022-02-18 18:49:20|310.77|304.77|310.75|304.75|310.77|304.77|310.75|304.75|0
1645210170000|2022-02-18 18:49:30|310.73|304.73|310.73|304.73|310.73|304.73|310.72|304.72|0
1645210180000|2022-02-18 18:49:40|310.76|304.76|310.83|304.83|310.83|304.83|310.76|304.76|0
1645210190000|2022-02-18 18:49:50|310.84|304.84|310.84|304.84|310.84|304.84|310.84|304.84|0
1645210200000|2022-02-18 18:50:00|310.78|304.78|310.88|304.88|310.88|304.88|310.78|304.78|0
1645210230000|2022-02-18 18:50:30|310.87|304.87|310.87|304.87|310.87|304.87|310.87|304.87|0
1645210240000|2022-02-18 18:50:40|310.9|304.9|310.92|304.92|310.92|304.92|310.9|304.9|0
1645210250000|2022-02-18 18:50:50|310.96|304.96|310.97|304.97|310.97|304.97|310.96|304.96|0
1645210270000|2022-02-18 18:51:10|310.99|304.99|311.02|305.02|311.02|305.02|310.99|304.99|0
1645210280000|2022-02-18 18:51:20|311.07|305.07|311.09|305.09|311.09|305.09|311.07|305.07|0
1645210290000|2022-02-18 18:51:30|311.05|305.05|311.05|305.05|311.05|305.05|311.05|305.05|0
1645210300000|2022-02-18 18:51:40|311.06|305.06|311.05|305.05|311.06|305.06|311.05|305.05|0
1645210310000|2022-02-18 18:51:50|311.06|305.06|311.06|305.06|311.06|305.06|311.06|305.06|0
1645210320000|2022-02-18 18:52:00|311.08|305.08|311.08|305.08|311.09|305.09|311.08|305.08|0
1645210330000|2022-02-18 18:52:10|311.12|305.12|311.08|305.08|311.12|305.12|311.08|305.08|0
1645210340000|2022-02-18 18:52:20|311.07|305.07|311.07|305.07|311.07|305.07|311.07|305.07|0
1645210350000|2022-02-18 18:52:30|311.06|305.06|311.01|305.01|311.06|305.06|310.99|304.99|0
1645210360000|2022-02-18 18:52:40|311.1|305.1|311.12|305.12|311.12|305.12|311.09|305.09|0
1645210370000|2022-02-18 18:52:50|311.13|305.13|311|305|311.13|305.13|311|305|0
1645210380000|2022-02-18 18:53:00|310.99|304.99|310.99|304.99|311|305|310.99|304.99|0
1645210390000|2022-02-18 18:53:10|310.98|304.98|311.08|305.08|311.09|305.09|310.98|304.98|0
1645210400000|2022-02-18 18:53:20|311.1|305.1|311.13|305.13|311.13|305.13|311.1|305.1|0
1645210410000|2022-02-18 18:53:30|311.1|305.1|311.14|305.14|311.14|305.14|311.1|305.1|0
1645210430000|2022-02-18 18:53:50|311.18|305.18|311.22|305.22|311.22|305.22|311.18|305.18|0
1645210440000|2022-02-18 18:54:00|311.27|305.27|311.3|305.3|311.3|305.3|311.27|305.27|0
1645210450000|2022-02-18 18:54:10|311.33|305.33|311.45|305.45|311.45|305.45|311.33|305.33|0
1645210460000|2022-02-18 18:54:20|311.44|305.44|311.4|305.4|311.44|305.44|311.4|305.4|0
1645210470000|2022-02-18 18:54:30|311.39|305.39|311.39|305.39|311.39|305.39|311.39|305.39|0
1645210480000|2022-02-18 18:54:40|311.42|305.42|311.45|305.45|311.45|305.45|311.42|305.42|0
1645210490000|2022-02-18 18:54:50|311.48|305.48|311.5|305.5|311.5|305.5|311.48|305.48|0
1645210500000|2022-02-18 18:55:00|311.55|305.55|311.95|305.95|311.95|305.95|311.54|305.54|0
1645210510000|2022-02-18 18:55:10|311.94|305.94|311.96|305.96|311.96|305.96|311.94|305.94|0
1645210520000|2022-02-18 18:55:20|311.98|305.98|311.97|305.97|311.98|305.98|311.97|305.97|0
1645210530000|2022-02-18 18:55:30|312|306|312|306|312|306|312|306|0
1645210540000|2022-02-18 18:55:40|311.99|305.99|312.05|306.05|312.07|306.07|311.99|305.99|0
1645210550000|2022-02-18 18:55:50|312.06|306.06|312.06|306.06|312.06|306.06|312.06|306.06|0
1645210570000|2022-02-18 18:56:10|312.07|306.07|312.07|306.07|312.07|306.07|312.07|306.07|0
1645210590000|2022-02-18 18:56:30|312.05|306.05|312.05|306.05|312.05|306.05|312.05|306.05|0
1645210600000|2022-02-18 18:56:40|312.11|306.11|312.1|306.1|312.11|306.11|312.1|306.1|0
1645210620000|2022-02-18 18:57:00|312.09|306.09|312.09|306.09|312.09|306.09|312.09|306.09|0
1645210630000|2022-02-18 18:57:10|312.08|306.08|312.08|306.08|312.08|306.08|312.08|306.08|0
1645210640000|2022-02-18 18:57:20|312.01|306.01|311.96|305.96|312.01|306.01|311.96|305.96|0
1645210680000|2022-02-18 18:58:00|311.93|305.93|311.96|305.96|311.97|305.97|311.93|305.93|0
1645210700000|2022-02-18 18:58:20|311.98|305.98|311.98|305.98|311.98|305.98|311.98|305.98|0
1645210720000|2022-02-18 18:58:40|311.95|305.95|311.95|305.95|311.95|305.95|311.95|305.95|0
1645210730000|2022-02-18 18:58:50|311.91|305.91|311.9|305.9|311.91|305.91|311.9|305.9|0
1645210740000|2022-02-18 18:59:00|311.91|305.91|311.91|305.91|311.91|305.91|311.91|305.91|0
1645210750000|2022-02-18 18:59:10|311.92|305.92|312|306|312.01|306.01|311.92|305.92|0
1645210760000|2022-02-18 18:59:20|311.99|305.99|311.99|305.99|311.99|305.99|311.99|305.99|0
1645210770000|2022-02-18 18:59:30|312.03|306.03|312.06|306.06|312.06|306.06|312.03|306.03|0
1645210780000|2022-02-18 18:59:40|312.05|306.05|312.01|306.01|312.05|306.05|312.01|306.01|0
1645210790000|2022-02-18 18:59:50|311.98|305.98|311.82|305.82|311.98|305.98|311.82|305.82|0
1645210800000|2022-02-18 19:00:00|311.78|305.78|311.79|305.79|311.79|305.79|311.78|305.78|0
1645210810000|2022-02-18 19:00:10|311.72|305.72|311.71|305.71|311.72|305.72|311.71|305.71|0
1645210820000|2022-02-18 19:00:20|311.72|305.72|311.86|305.86|311.86|305.86|311.72|305.72|0
1645210830000|2022-02-18 19:00:30|311.9|305.9|311.91|305.91|311.91|305.91|311.9|305.9|0
1645210840000|2022-02-18 19:00:40|311.9|305.9|311.9|305.9|311.91|305.91|311.9|305.9|0
1645210850000|2022-02-18 19:00:50|311.89|305.89|311.9|305.9|311.9|305.9|311.88|305.88|0
1645210860000|2022-02-18 19:01:00|311.86|305.86|311.86|305.86|311.86|305.86|311.86|305.86|0
1645210870000|2022-02-18 19:01:10|311.76|305.76|311.77|305.77|311.77|305.77|311.76|305.76|0
1645210880000|2022-02-18 19:01:20|311.83|305.83|311.9|305.9|311.9|305.9|311.83|305.83|0
1645210890000|2022-02-18 19:01:30|311.88|305.88|311.88|305.88|311.88|305.88|311.88|305.88|0
1645210900000|2022-02-18 19:01:40|311.93|305.93|311.98|305.98|311.98|305.98|311.91|305.91|0
1645210910000|2022-02-18 19:01:50|312.01|306.01|312.06|306.06|312.06|306.06|312.01|306.01|0
1645210920000|2022-02-18 19:02:00|312.05|306.05|312.05|306.05|312.06|306.06|312.05|306.05|0
1645210940000|2022-02-18 19:02:20|312.02|306.02|311.96|305.96|312.02|306.02|311.96|305.96|0
1645210960000|2022-02-18 19:02:40|311.95|305.95|311.94|305.94|311.95|305.95|311.94|305.94|0
1645210970000|2022-02-18 19:02:50|311.95|305.95|312.01|306.01|312.01|306.01|311.95|305.95|0
1645210990000|2022-02-18 19:03:10|312.05|306.05|312.03|306.03|312.05|306.05|312.03|306.03|0
1645211010000|2022-02-18 19:03:30|312.04|306.04|312.04|306.04|312.04|306.04|312.04|306.04|0
1645211020000|2022-02-18 19:03:40|312.03|306.03|312.03|306.03|312.03|306.03|312.03|306.03|0
1645211030000|2022-02-18 19:03:50|312.05|306.05|312.07|306.07|312.07|306.07|312.04|306.04|0
1645211040000|2022-02-18 19:04:00|312.03|306.03|312.03|306.03|312.03|306.03|312.03|306.03|0
1645211050000|2022-02-18 19:04:10|312.04|306.04|312.05|306.05|312.05|306.05|312.04|306.04|0
1645211060000|2022-02-18 19:04:20|312.03|306.03|312.02|306.02|312.03|306.03|312.02|306.02|0
1645211070000|2022-02-18 19:04:30|312.03|306.03|312.02|306.02|312.04|306.04|312.02|306.02|0
1645211080000|2022-02-18 19:04:40|311.93|305.93|311.92|305.92|311.93|305.93|311.92|305.92|0
1645211090000|2022-02-18 19:04:50|311.86|305.86|311.86|305.86|311.86|305.86|311.86|305.86|0
1645211100000|2022-02-18 19:05:00|311.89|305.89|311.92|305.92|311.92|305.92|311.89|305.89|0
1645211110000|2022-02-18 19:05:10|311.93|305.93|312.08|306.08|312.12|306.12|311.93|305.93|0
1645211120000|2022-02-18 19:05:20|312.1|306.1|312.04|306.04|312.1|306.1|312.03|306.03|0
1645211130000|2022-02-18 19:05:30|312.03|306.03|312.02|306.02|312.03|306.03|312.02|306.02|0
1645211140000|2022-02-18 19:05:40|312|306|312.02|306.02|312.02|306.02|312|306|0
1645211150000|2022-02-18 19:05:50|311.97|305.97|311.95|305.95|311.97|305.97|311.95|305.95|0
1645211160000|2022-02-18 19:06:00|311.96|305.96|311.92|305.92|311.96|305.96|311.9|305.9|0
1645211170000|2022-02-18 19:06:10|311.91|305.91|311.8|305.8|311.91|305.91|311.8|305.8|0
1645211180000|2022-02-18 19:06:20|311.81|305.81|311.69|305.69|311.81|305.81|311.68|305.68|0
1645211190000|2022-02-18 19:06:30|311.68|305.68|311.68|305.68|311.68|305.68|311.68|305.68|0
1645211210000|2022-02-18 19:06:50|311.62|305.62|311.62|305.62|311.62|305.62|311.62|305.62|0
1645211230000|2022-02-18 19:07:10|311.6|305.6|311.57|305.57|311.6|305.6|311.57|305.57|0
1645211240000|2022-02-18 19:07:20|311.58|305.58|311.53|305.53|311.58|305.58|311.53|305.53|0
1645211250000|2022-02-18 19:07:30|311.48|305.48|311.47|305.47|311.48|305.48|311.47|305.47|0
1645211260000|2022-02-18 19:07:40|311.46|305.46|311.5|305.5|311.5|305.5|311.45|305.45|0
1645211270000|2022-02-18 19:07:50|311.49|305.49|311.5|305.5|311.5|305.5|311.48|305.48|0
1645211280000|2022-02-18 19:08:00|311.42|305.42|311.4|305.4|311.42|305.42|311.4|305.4|0
1645211300000|2022-02-18 19:08:20|311.38|305.38|311.38|305.38|311.39|305.39|311.38|305.38|0
1645211310000|2022-02-18 19:08:30|311.39|305.39|311.39|305.39|311.39|305.39|311.38|305.38|0
1645211340000|2022-02-18 19:09:00|311.38|305.38|311.38|305.38|311.38|305.38|311.38|305.38|0
1645211360000|2022-02-18 19:09:20|311.24|305.24|311.23|305.23|311.24|305.24|311.23|305.23|0
1645211370000|2022-02-18 19:09:30|311.24|305.24|311.33|305.33|311.33|305.33|311.24|305.24|0
1645211390000|2022-02-18 19:09:50|311.32|305.32|311.31|305.31|311.32|305.32|311.3|305.3|0
1645211400000|2022-02-18 19:10:00|311.26|305.26|311.23|305.23|311.26|305.26|311.23|305.23|0
1645211410000|2022-02-18 19:10:10|311.25|305.25|311.25|305.25|311.25|305.25|311.25|305.25|0
1645211430000|2022-02-18 19:10:30|311.27|305.27|311.27|305.27|311.27|305.27|311.27|305.27|0
1645211440000|2022-02-18 19:10:40|311.13|305.13|311.13|305.13|311.13|305.13|311.13|305.13|0
1645211470000|2022-02-18 19:11:10|311.11|305.11|311.11|305.11|311.11|305.11|311.11|305.11|0
1645211480000|2022-02-18 19:11:20|311.15|305.15|311.14|305.14|311.15|305.15|311.14|305.14|0
1645211490000|2022-02-18 19:11:30|311.13|305.13|311.08|305.08|311.13|305.13|311.08|305.08|0
1645211500000|2022-02-18 19:11:40|311.1|305.1|311.08|305.08|311.1|305.1|311.08|305.08|0
1645211510000|2022-02-18 19:11:50|311.22|305.22|311.29|305.29|311.29|305.29|311.2|305.2|0
1645211520000|2022-02-18 19:12:00|311.3|305.3|311.3|305.3|311.3|305.3|311.3|305.3|0
1645211530000|2022-02-18 19:12:10|311.29|305.29|311.29|305.29|311.29|305.29|311.29|305.29|0
1645211560000|2022-02-18 19:12:40|311.27|305.27|311.27|305.27|311.27|305.27|311.27|305.27|0
1645211570000|2022-02-18 19:12:50|311.26|305.26|311.15|305.15|311.26|305.26|311.15|305.15|0
1645211580000|2022-02-18 19:13:00|311.14|305.14|311.14|305.14|311.15|305.15|311.14|305.14|0
1645211600000|2022-02-18 19:13:20|311.17|305.17|311.14|305.14|311.18|305.18|311.14|305.14|0
1645211620000|2022-02-18 19:13:40|311.15|305.15|311.09|305.09|311.15|305.15|311.09|305.09|0
1645211630000|2022-02-18 19:13:50|311.08|305.08|311.1|305.1|311.11|305.11|311.07|305.07|0
1645211640000|2022-02-18 19:14:00|311.07|305.07|311.07|305.07|311.07|305.07|311.07|305.07|0
1645211650000|2022-02-18 19:14:10|311.06|305.06|311.09|305.09|311.09|305.09|311.06|305.06|0
1645211660000|2022-02-18 19:14:20|311.12|305.12|311.1|305.1|311.14|305.14|311.1|305.1|0
1645211680000|2022-02-18 19:14:40|311.11|305.11|311.21|305.21|311.21|305.21|311.11|305.11|0
1645211690000|2022-02-18 19:14:50|311.22|305.22|311.2|305.2|311.23|305.23|311.2|305.2|0
1645211700000|2022-02-18 19:15:00|311.21|305.21|311.21|305.21|311.21|305.21|311.21|305.21|0
1645211720000|2022-02-18 19:15:20|311.22|305.22|311.22|305.22|311.22|305.22|311.22|305.22|0
1645211750000|2022-02-18 19:15:50|311.25|305.25|311.29|305.29|311.3|305.3|311.25|305.25|0
1645211760000|2022-02-18 19:16:00|311.3|305.3|311.56|305.56|311.56|305.56|311.3|305.3|0
1645211770000|2022-02-18 19:16:10|311.65|305.65|311.85|305.85|311.85|305.85|311.65|305.65|0
1645211780000|2022-02-18 19:16:20|311.82|305.82|311.91|305.91|311.91|305.91|311.82|305.82|0
1645211790000|2022-02-18 19:16:30|311.92|305.92|311.91|305.91|311.92|305.92|311.91|305.91|0
1645211800000|2022-02-18 19:16:40|312.03|306.03|312.04|306.04|312.04|306.04|312.03|306.03|0
1645211810000|2022-02-18 19:16:50|312.01|306.01|312.04|306.04|312.05|306.05|312.01|306.01|0
1645211820000|2022-02-18 19:17:00|312.07|306.07|312.05|306.05|312.07|306.07|312.05|306.05|0
1645211830000|2022-02-18 19:17:10|312.09|306.09|312.15|306.15|312.15|306.15|312.09|306.09|0
1645211840000|2022-02-18 19:17:20|312.19|306.19|312.2|306.2|312.2|306.2|312.17|306.17|0
1645211850000|2022-02-18 19:17:30|312.29|306.29|312.28|306.28|312.29|306.29|312.28|306.28|0
1645211870000|2022-02-18 19:17:50|312.32|306.32|312.32|306.32|312.33|306.33|312.32|306.32|0
1645211880000|2022-02-18 19:18:00|312.33|306.33|312.39|306.39|312.39|306.39|312.32|306.32|0
1645211890000|2022-02-18 19:18:10|312.41|306.41|312.46|306.46|312.46|306.46|312.41|306.41|0
1645211910000|2022-02-18 19:18:30|312.47|306.47|312.47|306.47|312.47|306.47|312.46|306.46|0
1645211920000|2022-02-18 19:18:40|312.46|306.46|312.48|306.48|312.48|306.48|312.46|306.46|0
1645211940000|2022-02-18 19:19:00|312.5|306.5|312.55|306.55|312.55|306.55|312.5|306.5|0
1645211950000|2022-02-18 19:19:10|312.58|306.58|312.57|306.57|312.58|306.58|312.57|306.57|0
1645211960000|2022-02-18 19:19:20|312.55|306.55|312.55|306.55|312.55|306.55|312.55|306.55|0
1645211970000|2022-02-18 19:19:30|312.56|306.56|312.59|306.59|312.59|306.59|312.56|306.56|0
1645211980000|2022-02-18 19:19:40|312.58|306.58|312.57|306.57|312.58|306.58|312.57|306.57|0
1645211990000|2022-02-18 19:19:50|312.56|306.56|312.57|306.57|312.57|306.57|312.56|306.56|0
1645212000000|2022-02-18 19:20:00|312.53|306.53|312.54|306.54|312.54|306.54|312.53|306.53|0
1645212020000|2022-02-18 19:20:20|312.55|306.55|312.55|306.55|312.55|306.55|312.55|306.55|0
1645212050000|2022-02-18 19:20:50|312.47|306.47|312.47|306.47|312.47|306.47|312.47|306.47|0
1645212060000|2022-02-18 19:21:00|312.46|306.46|312.71|306.71|312.71|306.71|312.46|306.46|0
1645212070000|2022-02-18 19:21:10|312.69|306.69|312.69|306.69|312.69|306.69|312.69|306.69|0
1645212080000|2022-02-18 19:21:20|312.65|306.65|312.65|306.65|312.65|306.65|312.65|306.65|0
1645212090000|2022-02-18 19:21:30|312.67|306.67|312.67|306.67|312.67|306.67|312.67|306.67|0
1645212100000|2022-02-18 19:21:40|312.68|306.68|312.68|306.68|312.68|306.68|312.68|306.68|0
1645212110000|2022-02-18 19:21:50|312.67|306.67|312.67|306.67|312.67|306.67|312.67|306.67|0
1645212120000|2022-02-18 19:22:00|312.68|306.68|312.7|306.7|312.7|306.7|312.68|306.68|0
1645212130000|2022-02-18 19:22:10|312.71|306.71|312.69|306.69|312.76|306.76|312.69|306.69|0
1645212140000|2022-02-18 19:22:20|312.7|306.7|312.69|306.69|312.7|306.7|312.69|306.69|0
1645212150000|2022-02-18 19:22:30|312.71|306.71|312.7|306.7|312.72|306.72|312.7|306.7|0
1645212160000|2022-02-18 19:22:40|312.69|306.69|312.7|306.7|312.7|306.7|312.69|306.69|0
1645212170000|2022-02-18 19:22:50|312.56|306.56|312.61|306.61|312.61|306.61|312.56|306.56|0
1645212180000|2022-02-18 19:23:00|312.67|306.67|312.67|306.67|312.68|306.68|312.67|306.67|0
1645212190000|2022-02-18 19:23:10|312.64|306.64|312.64|306.64|312.64|306.64|312.64|306.64|0
1645212200000|2022-02-18 19:23:20|312.68|306.68|312.52|306.52|312.68|306.68|312.5|306.5|0
1645212210000|2022-02-18 19:23:30|312.51|306.51|312.52|306.52|312.52|306.52|312.51|306.51|0
1645212220000|2022-02-18 19:23:40|312.51|306.51|312.55|306.55|312.55|306.55|312.51|306.51|0
1645212230000|2022-02-18 19:23:50|312.58|306.58|312.67|306.67|312.67|306.67|312.58|306.58|0
1645212240000|2022-02-18 19:24:00|312.58|306.58|312.74|306.74|312.74|306.74|312.55|306.55|0
1645212250000|2022-02-18 19:24:10|312.68|306.68|312.67|306.67|312.68|306.68|312.67|306.67|0
1645212260000|2022-02-18 19:24:20|312.74|306.74|312.75|306.75|312.75|306.75|312.73|306.73|0
1645212270000|2022-02-18 19:24:30|312.74|306.74|312.74|306.74|312.74|306.74|312.74|306.74|0
1645212280000|2022-02-18 19:24:40|312.83|306.83|312.79|306.79|312.83|306.83|312.78|306.78|0
1645212290000|2022-02-18 19:24:50|312.82|306.82|312.81|306.81|312.82|306.82|312.79|306.79|0
1645212300000|2022-02-18 19:25:00|312.82|306.82|312.83|306.83|312.83|306.83|312.81|306.81|0
1645212310000|2022-02-18 19:25:10|312.86|306.86|312.93|306.93|312.93|306.93|312.86|306.86|0
1645212320000|2022-02-18 19:25:20|312.97|306.97|312.99|306.99|312.99|306.99|312.97|306.97|0
1645212340000|2022-02-18 19:25:40|312.98|306.98|312.94|306.94|312.99|306.99|312.94|306.94|0
1645212350000|2022-02-18 19:25:50|312.91|306.91|312.93|306.93|312.93|306.93|312.91|306.91|0
1645212360000|2022-02-18 19:26:00|312.95|306.95|312.95|306.95|312.95|306.95|312.95|306.95|0
1645212370000|2022-02-18 19:26:10|312.99|306.99|312.99|306.99|312.99|306.99|312.99|306.99|0
1645212380000|2022-02-18 19:26:20|312.98|306.98|313|307|313|307|312.98|306.98|0
1645212390000|2022-02-18 19:26:30|313.01|307.01|313.03|307.03|313.03|307.03|313.01|307.01|0
1645212400000|2022-02-18 19:26:40|313.02|307.02|313.02|307.02|313.02|307.02|313.02|307.02|0
1645212410000|2022-02-18 19:26:50|313|307|313|307|313|307|313|307|0
1645212420000|2022-02-18 19:27:00|313.01|307.01|313.01|307.01|313.01|307.01|313.01|307.01|0
1645212430000|2022-02-18 19:27:10|313.02|307.02|313.1|307.1|313.1|307.1|313.02|307.02|0
1645212440000|2022-02-18 19:27:20|313.09|307.09|313.09|307.09|313.09|307.09|313.09|307.09|0
1645212450000|2022-02-18 19:27:30|313.1|307.1|313.09|307.09|313.1|307.1|313.09|307.09|0
1645212470000|2022-02-18 19:27:50|313.08|307.08|313.08|307.08|313.09|307.09|313.07|307.07|0
1645212480000|2022-02-18 19:28:00|313.06|307.06|313.06|307.06|313.06|307.06|313.06|307.06|0
1645212490000|2022-02-18 19:28:10|313.07|307.07|313.1|307.1|313.1|307.1|313.07|307.07|0
1645212510000|2022-02-18 19:28:30|313.16|307.16|313.56|307.56|313.56|307.56|313.16|307.16|0
1645212520000|2022-02-18 19:28:40|313.59|307.59|313.59|307.59|313.59|307.59|313.59|307.59|0
1645212530000|2022-02-18 19:28:50|313.58|307.58|313.64|307.64|313.64|307.64|313.58|307.58|0
1645212540000|2022-02-18 19:29:00|313.62|307.62|313.67|307.67|313.67|307.67|313.62|307.62|0
1645212550000|2022-02-18 19:29:10|313.7|307.7|313.7|307.7|313.7|307.7|313.7|307.7|0
1645212560000|2022-02-18 19:29:20|313.69|307.69|313.66|307.66|313.69|307.69|313.66|307.66|0
1645212570000|2022-02-18 19:29:30|313.69|307.69|313.86|307.86|313.86|307.86|313.69|307.69|0
1645212580000|2022-02-18 19:29:40|313.85|307.85|313.85|307.85|313.85|307.85|313.85|307.85|0
1645212590000|2022-02-18 19:29:50|313.83|307.83|313.96|307.96|313.96|307.96|313.82|307.82|0
1645212600000|2022-02-18 19:30:00|313.95|307.95|313.97|307.97|313.97|307.97|313.94|307.94|0
1645212610000|2022-02-18 19:30:10|313.89|307.89|313.9|307.9|313.92|307.92|313.87|307.87|0
1645212620000|2022-02-18 19:30:20|313.91|307.91|313.9|307.9|313.91|307.91|313.9|307.9|0
1645212640000|2022-02-18 19:30:40|313.88|307.88|313.88|307.88|313.88|307.88|313.88|307.88|0
1645212650000|2022-02-18 19:30:50|313.89|307.89|313.9|307.9|313.9|307.9|313.87|307.87|0
1645212660000|2022-02-18 19:31:00|313.98|307.98|313.95|307.95|313.98|307.98|313.95|307.95|0
1645212670000|2022-02-18 19:31:10|313.94|307.94|313.95|307.95|313.95|307.95|313.94|307.94|0
1645212690000|2022-02-18 19:31:30|313.96|307.96|313.96|307.96|313.96|307.96|313.95|307.95|0
1645212700000|2022-02-18 19:31:40|313.97|307.97|313.98|307.98|313.99|307.99|313.97|307.97|0
1645212710000|2022-02-18 19:31:50|313.97|307.97|313.95|307.95|313.97|307.97|313.91|307.91|0
1645212720000|2022-02-18 19:32:00|313.98|307.98|313.99|307.99|313.99|307.99|313.97|307.97|0
1645212730000|2022-02-18 19:32:10|314|308|314.01|308.01|314.01|308.01|314|308|0
1645212740000|2022-02-18 19:32:20|314.02|308.02|314.18|308.18|314.18|308.18|314.02|308.02|0
1645212750000|2022-02-18 19:32:30|314.2|308.2|314.26|308.26|314.26|308.26|314.2|308.2|0
1645212760000|2022-02-18 19:32:40|314.27|308.27|314.28|308.28|314.28|308.28|314.27|308.27|0
1645212770000|2022-02-18 19:32:50|314.27|308.27|314.28|308.28|314.29|308.29|314.27|308.27|0
1645212780000|2022-02-18 19:33:00|314.29|308.29|314.43|308.43|314.43|308.43|314.29|308.29|0
1645212790000|2022-02-18 19:33:10|314.44|308.44|314.64|308.64|314.64|308.64|314.43|308.43|0
1645212800000|2022-02-18 19:33:20|314.63|308.63|314.63|308.63|314.63|308.63|314.63|308.63|0
1645212810000|2022-02-18 19:33:30|314.64|308.64|314.63|308.63|314.64|308.64|314.63|308.63|0
1645212820000|2022-02-18 19:33:40|314.6|308.6|314.64|308.64|314.64|308.64|314.59|308.59|0
1645212830000|2022-02-18 19:33:50|314.68|308.68|314.68|308.68|314.68|308.68|314.68|308.68|0
1645212840000|2022-02-18 19:34:00|314.66|308.66|314.75|308.75|314.76|308.76|314.66|308.66|0
1645212850000|2022-02-18 19:34:10|314.77|308.77|314.81|308.81|314.81|308.81|314.77|308.77|0
1645212860000|2022-02-18 19:34:20|314.77|308.77|314.79|308.79|314.79|308.79|314.77|308.77|0
1645212870000|2022-02-18 19:34:30|314.78|308.78|314.79|308.79|314.79|308.79|314.78|308.78|0
1645212880000|2022-02-18 19:34:40|314.78|308.78|314.77|308.77|314.79|308.79|314.77|308.77|0
1645212890000|2022-02-18 19:34:50|314.74|308.74|314.68|308.68|314.74|308.74|314.68|308.68|0
1645212900000|2022-02-18 19:35:00|314.67|308.67|314.56|308.56|314.69|308.69|314.56|308.56|0
1645212910000|2022-02-18 19:35:10|314.54|308.54|314.45|308.45|314.54|308.54|314.45|308.45|0
1645212920000|2022-02-18 19:35:20|314.44|308.44|314.44|308.44|314.44|308.44|314.43|308.43|0
1645212930000|2022-02-18 19:35:30|314.43|308.43|314.32|308.32|314.44|308.44|314.32|308.32|0
1645212940000|2022-02-18 19:35:40|314.37|308.37|314.27|308.27|314.37|308.37|314.27|308.27|0
1645212950000|2022-02-18 19:35:50|314.28|308.28|314.32|308.32|314.32|308.32|314.28|308.28|0
1645212960000|2022-02-18 19:36:00|314.3|308.3|314.25|308.25|314.3|308.3|314.25|308.25|0
1645212970000|2022-02-18 19:36:10|314.26|308.26|314.27|308.27|314.27|308.27|314.25|308.25|0
1645212990000|2022-02-18 19:36:30|314.26|308.26|314.26|308.26|314.26|308.26|314.26|308.26|0
1645213000000|2022-02-18 19:36:40|314.24|308.24|314.22|308.22|314.24|308.24|314.22|308.22|0
1645213010000|2022-02-18 19:36:50|314.19|308.19|314.12|308.12|314.2|308.2|314.1|308.1|0
1645213020000|2022-02-18 19:37:00|314.13|308.13|314.13|308.13|314.13|308.13|314.13|308.13|0
1645213030000|2022-02-18 19:37:10|314.12|308.12|314.08|308.08|314.12|308.12|314.08|308.08|0
1645213040000|2022-02-18 19:37:20|314.06|308.06|314.06|308.06|314.07|308.07|314.05|308.05|0
1645213060000|2022-02-18 19:37:40|314.02|308.02|313.94|307.94|314.02|308.02|313.94|307.94|0
1645213070000|2022-02-18 19:37:50|313.93|307.93|313.93|307.93|313.94|307.94|313.93|307.93|0
1645213090000|2022-02-18 19:38:10|313.9|307.9|313.9|307.9|313.9|307.9|313.9|307.9|0
1645213100000|2022-02-18 19:38:20|313.85|307.85|313.76|307.76|313.86|307.86|313.76|307.76|0
1645213110000|2022-02-18 19:38:30|313.77|307.77|313.74|307.74|313.77|307.77|313.74|307.74|0
1645213120000|2022-02-18 19:38:40|313.76|307.76|313.71|307.71|313.76|307.76|313.71|307.71|0
1645213130000|2022-02-18 19:38:50|313.7|307.7|313.51|307.51|313.71|307.71|313.51|307.51|0
1645213140000|2022-02-18 19:39:00|313.5|307.5|313.55|307.55|313.55|307.55|313.5|307.5|0
1645213150000|2022-02-18 19:39:10|313.51|307.51|313.43|307.43|313.51|307.51|313.43|307.43|0
1645213170000|2022-02-18 19:39:30|313.38|307.38|313.38|307.38|313.39|307.39|313.37|307.37|0
1645213180000|2022-02-18 19:39:40|313.36|307.36|313.26|307.26|313.36|307.36|313.26|307.26|0
1645213200000|2022-02-18 19:40:00|313.25|307.25|313.25|307.25|313.25|307.25|313.25|307.25|0
1645213210000|2022-02-18 19:40:10|313.24|307.24|313.22|307.22|313.24|307.24|313.22|307.22|0
1645213220000|2022-02-18 19:40:20|313.21|307.21|312.95|306.95|313.21|307.21|312.95|306.95|0
1645213230000|2022-02-18 19:40:30|312.8|306.8|312.68|306.68|312.8|306.8|312.64|306.64|0
1645213240000|2022-02-18 19:40:40|312.69|306.69|312.7|306.7|312.7|306.7|312.69|306.69|0
1645213250000|2022-02-18 19:40:50|312.67|306.67|312.53|306.53|312.67|306.67|312.53|306.53|0
1645213260000|2022-02-18 19:41:00|312.51|306.51|312.51|306.51|312.51|306.51|312.51|306.51|0
1645213270000|2022-02-18 19:41:10|312.44|306.44|312.44|306.44|312.47|306.47|312.44|306.44|0
1645213280000|2022-02-18 19:41:20|312.3|306.3|312.32|306.32|312.32|306.32|312.24|306.24|0
1645213290000|2022-02-18 19:41:30|312.36|306.36|312.37|306.37|312.37|306.37|312.36|306.36|0
1645213300000|2022-02-18 19:41:40|312.32|306.32|312.35|306.35|312.35|306.35|312.32|306.32|0
1645213310000|2022-02-18 19:41:50|312.36|306.36|312.34|306.34|312.36|306.36|312.34|306.34|0
1645213320000|2022-02-18 19:42:00|312.33|306.33|312.33|306.33|312.33|306.33|312.33|306.33|0
1645213330000|2022-02-18 19:42:10|312.32|306.32|312.3|306.3|312.32|306.32|312.28|306.28|0
1645213340000|2022-02-18 19:42:20|312.39|306.39|312.41|306.41|312.42|306.42|312.39|306.39|0
1645213350000|2022-02-18 19:42:30|312.42|306.42|312.41|306.41|312.42|306.42|312.41|306.41|0
1645213360000|2022-02-18 19:42:40|312.42|306.42|312.42|306.42|312.42|306.42|312.42|306.42|0
1645213370000|2022-02-18 19:42:50|312.44|306.44|312.44|306.44|312.44|306.44|312.44|306.44|0
1645213380000|2022-02-18 19:43:00|312.45|306.45|312.5|306.5|312.5|306.5|312.45|306.45|0
1645213390000|2022-02-18 19:43:10|312.44|306.44|312.37|306.37|312.44|306.44|312.37|306.37|0
1645213400000|2022-02-18 19:43:20|312.31|306.31|312.31|306.31|312.31|306.31|312.31|306.31|0
1645213410000|2022-02-18 19:43:30|312.33|306.33|312.33|306.33|312.33|306.33|312.33|306.33|0
1645213420000|2022-02-18 19:43:40|312.31|306.31|312.3|306.3|312.33|306.33|312.3|306.3|0
1645213430000|2022-02-18 19:43:50|312.29|306.29|312.29|306.29|312.29|306.29|312.29|306.29|0
1645213440000|2022-02-18 19:44:00|312.27|306.27|312.21|306.21|312.27|306.27|312.21|306.21|0
1645213450000|2022-02-18 19:44:10|312.22|306.22|312.18|306.18|312.22|306.22|312.18|306.18|0
1645213460000|2022-02-18 19:44:20|312.19|306.19|312.02|306.02|312.19|306.19|312.02|306.02|0
1645213470000|2022-02-18 19:44:30|312.04|306.04|311.96|305.96|312.07|306.07|311.96|305.96|0
1645213490000|2022-02-18 19:44:50|311.93|305.93|311.9|305.9|311.93|305.93|311.9|305.9|0
1645213500000|2022-02-18 19:45:00|311.91|305.91|311.86|305.86|311.91|305.91|311.86|305.86|0
1645213510000|2022-02-18 19:45:10|311.85|305.85|311.81|305.81|311.85|305.85|311.81|305.81|0
1645213520000|2022-02-18 19:45:20|311.78|305.78|311.79|305.79|311.8|305.8|311.78|305.78|0
1645213530000|2022-02-18 19:45:30|311.78|305.78|311.82|305.82|311.82|305.82|311.78|305.78|0
1645213540000|2022-02-18 19:45:40|311.81|305.81|311.73|305.73|311.81|305.81|311.73|305.73|0
1645213550000|2022-02-18 19:45:50|311.79|305.79|311.83|305.83|311.83|305.83|311.79|305.79|0
1645213560000|2022-02-18 19:46:00|311.84|305.84|311.84|305.84|311.84|305.84|311.84|305.84|0
1645213570000|2022-02-18 19:46:10|311.81|305.81|311.81|305.81|311.81|305.81|311.81|305.81|0
1645213580000|2022-02-18 19:46:20|311.8|305.8|311.81|305.81|311.81|305.81|311.8|305.8|0
1645213590000|2022-02-18 19:46:30|311.86|305.86|311.86|305.86|311.86|305.86|311.86|305.86|0
1645213610000|2022-02-18 19:46:50|311.87|305.87|311.91|305.91|311.91|305.91|311.87|305.87|0
1645213620000|2022-02-18 19:47:00|311.9|305.9|311.9|305.9|311.9|305.9|311.9|305.9|0
1645213630000|2022-02-18 19:47:10|311.87|305.87|311.87|305.87|311.87|305.87|311.87|305.87|0
1645213640000|2022-02-18 19:47:20|311.9|305.9|311.9|305.9|311.9|305.9|311.9|305.9|0
1645213680000|2022-02-18 19:48:00|311.89|305.89|311.87|305.87|311.89|305.89|311.87|305.87|0
1645213690000|2022-02-18 19:48:10|311.82|305.82|311.77|305.77|311.82|305.82|311.76|305.76|0
1645213700000|2022-02-18 19:48:20|311.76|305.76|311.79|305.79|311.82|305.82|311.76|305.76|0
1645213710000|2022-02-18 19:48:30|311.82|305.82|311.76|305.76|311.82|305.82|311.76|305.76|0
1645213720000|2022-02-18 19:48:40|311.75|305.75|311.75|305.75|311.75|305.75|311.74|305.74|0
1645213730000|2022-02-18 19:48:50|311.74|305.74|311.78|305.78|311.78|305.78|311.74|305.74|0
1645213740000|2022-02-18 19:49:00|311.8|305.8|311.78|305.78|311.8|305.8|311.78|305.78|0
1645213750000|2022-02-18 19:49:10|311.77|305.77|311.76|305.76|311.77|305.77|311.76|305.76|0
1645213760000|2022-02-18 19:49:20|311.77|305.77|311.7|305.7|311.77|305.77|311.7|305.7|0
1645213770000|2022-02-18 19:49:30|311.67|305.67|311.68|305.68|311.68|305.68|311.67|305.67|0
1645213780000|2022-02-18 19:49:40|311.64|305.64|311.46|305.46|311.64|305.64|311.36|305.36|0
1645213790000|2022-02-18 19:49:50|311.48|305.48|311.48|305.48|311.48|305.48|311.48|305.48|0
1645213800000|2022-02-18 19:50:00|311.49|305.49|311.46|305.46|311.49|305.49|311.45|305.45|0
1645213810000|2022-02-18 19:50:10|311.45|305.45|311.42|305.42|311.46|305.46|311.42|305.42|0
1645213820000|2022-02-18 19:50:20|311.39|305.39|311.38|305.38|311.42|305.42|311.38|305.38|0
1645213830000|2022-02-18 19:50:30|311.35|305.35|311.35|305.35|311.35|305.35|311.35|305.35|0
1645213840000|2022-02-18 19:50:40|311.25|305.25|311.27|305.27|311.27|305.27|311.25|305.25|0
1645213850000|2022-02-18 19:50:50|311.26|305.26|311.17|305.17|311.26|305.26|311.17|305.17|0
1645213860000|2022-02-18 19:51:00|311.16|305.16|311.24|305.24|311.24|305.24|311.16|305.16|0
1645213870000|2022-02-18 19:51:10|311.23|305.23|311.23|305.23|311.23|305.23|311.23|305.23|0
1645213880000|2022-02-18 19:51:20|311.24|305.24|311.24|305.24|311.24|305.24|311.24|305.24|0
1645213890000|2022-02-18 19:51:30|311.19|305.19|311.18|305.18|311.19|305.19|311.17|305.17|0
1645213900000|2022-02-18 19:51:40|311.02|305.02|311.16|305.16|311.18|305.18|311.02|305.02|0
1645213910000|2022-02-18 19:51:50|311.18|305.18|311.17|305.17|311.18|305.18|311.17|305.17|0
1645213920000|2022-02-18 19:52:00|311.18|305.18|311.27|305.27|311.27|305.27|311.18|305.18|0
1645213930000|2022-02-18 19:52:10|311.28|305.28|311.27|305.27|311.28|305.28|311.27|305.27|0
1645213940000|2022-02-18 19:52:20|311.26|305.26|311.26|305.26|311.26|305.26|311.26|305.26|0
1645213950000|2022-02-18 19:52:30|311.31|305.31|311.31|305.31|311.31|305.31|311.31|305.31|0
1645213960000|2022-02-18 19:52:40|311.3|305.3|311.3|305.3|311.3|305.3|311.3|305.3|0
1645213970000|2022-02-18 19:52:50|311.27|305.27|311.27|305.27|311.27|305.27|311.27|305.27|0
1645213980000|2022-02-18 19:53:00|311.3|305.3|311.3|305.3|311.3|305.3|311.3|305.3|0
1645213990000|2022-02-18 19:53:10|311.32|305.32|311.32|305.32|311.32|305.32|311.32|305.32|0
1645214000000|2022-02-18 19:53:20|311.28|305.28|311.2|305.2|311.28|305.28|311.2|305.2|0
1645214010000|2022-02-18 19:53:30|311.28|305.28|311.27|305.27|311.28|305.28|311.27|305.27|0
1645214020000|2022-02-18 19:53:40|311.29|305.29|311.29|305.29|311.29|305.29|311.29|305.29|0
1645214030000|2022-02-18 19:53:50|311.32|305.32|311.32|305.32|311.33|305.33|311.32|305.32|0
1645214040000|2022-02-18 19:54:00|311.37|305.37|311.35|305.35|311.37|305.37|311.34|305.34|0
1645214050000|2022-02-18 19:54:10|311.34|305.34|311.34|305.34|311.35|305.35|311.33|305.33|0
1645214060000|2022-02-18 19:54:20|311.37|305.37|311.68|305.68|311.68|305.68|311.37|305.37|0
1645214070000|2022-02-18 19:54:30|311.73|305.73|311.82|305.82|311.82|305.82|311.73|305.73|0
1645214080000|2022-02-18 19:54:40|311.79|305.79|311.75|305.75|311.79|305.79|311.75|305.75|0
1645214090000|2022-02-18 19:54:50|311.78|305.78|311.78|305.78|311.78|305.78|311.77|305.77|0
1645214100000|2022-02-18 19:55:00|311.89|305.89|311.88|305.88|311.89|305.89|311.88|305.88|0
1645214110000|2022-02-18 19:55:10|311.89|305.89|311.88|305.88|311.89|305.89|311.88|305.88|0
1645214120000|2022-02-18 19:55:20|311.89|305.89|311.87|305.87|311.91|305.91|311.86|305.86|0
1645214130000|2022-02-18 19:55:30|311.86|305.86|311.83|305.83|311.86|305.86|311.82|305.82|0
1645214140000|2022-02-18 19:55:40|311.84|305.84|311.91|305.91|311.91|305.91|311.84|305.84|0
1645214150000|2022-02-18 19:55:50|311.92|305.92|312.28|306.28|312.28|306.28|311.92|305.92|0
1645214160000|2022-02-18 19:56:00|312.29|306.29|312.28|306.28|312.29|306.29|312.28|306.28|0
1645214180000|2022-02-18 19:56:20|312.33|306.33|312.33|306.33|312.33|306.33|312.32|306.32|0
1645214190000|2022-02-18 19:56:30|312.35|306.35|312.35|306.35|312.35|306.35|312.35|306.35|0
1645214200000|2022-02-18 19:56:40|312.44|306.44|312.47|306.47|312.47|306.47|312.44|306.44|0
1645214210000|2022-02-18 19:56:50|312.53|306.53|312.57|306.57|312.57|306.57|312.53|306.53|0
1645214220000|2022-02-18 19:57:00|312.56|306.56|312.6|306.6|312.6|306.6|312.56|306.56|0
1645214230000|2022-02-18 19:57:10|312.69|306.69|312.68|306.68|312.69|306.69|312.68|306.68|0
1645214240000|2022-02-18 19:57:20|312.67|306.67|312.67|306.67|312.67|306.67|312.67|306.67|0
1645214250000|2022-02-18 19:57:30|312.68|306.68|312.64|306.64|312.68|306.68|312.63|306.63|0
1645214260000|2022-02-18 19:57:40|312.63|306.63|312.59|306.59|312.63|306.63|312.57|306.57|0
1645214270000|2022-02-18 19:57:50|312.58|306.58|312.58|306.58|312.58|306.58|312.58|306.58|0
1645214280000|2022-02-18 19:58:00|312.59|306.59|312.58|306.58|312.59|306.59|312.58|306.58|0
1645214290000|2022-02-18 19:58:10|312.51|306.51|312.48|306.48|312.51|306.51|312.45|306.45|0
1645214300000|2022-02-18 19:58:20|312.47|306.47|312.47|306.47|312.47|306.47|312.47|306.47|0
1645214310000|2022-02-18 19:58:30|312.24|306.24|312.35|306.35|312.35|306.35|312.24|306.24|0
1645214320000|2022-02-18 19:58:40|312.36|306.36|312.48|306.48|312.48|306.48|312.35|306.35|0
1645214330000|2022-02-18 19:58:50|312.49|306.49|312.55|306.55|312.56|306.56|312.48|306.48|0
1645214340000|2022-02-18 19:59:00|312.54|306.54|312.57|306.57|312.58|306.58|312.54|306.54|0
1645214350000|2022-02-18 19:59:10|312.58|306.58|312.71|306.71|312.72|306.72|312.58|306.58|0
1645214360000|2022-02-18 19:59:20|312.72|306.72|312.7|306.7|312.72|306.72|312.7|306.7|0
1645214370000|2022-02-18 19:59:30|312.69|306.69|312.7|306.7|312.7|306.7|312.69|306.69|0
1645214380000|2022-02-18 19:59:40|312.69|306.69|312.67|306.67|312.69|306.69|312.67|306.67|0
1645214390000|2022-02-18 19:59:50|312.66|306.66|312.63|306.63|312.66|306.66|312.63|306.63|0
1645214400000|2022-02-18 20:00:00|312.64|306.64|312.69|306.69|312.7|306.7|312.64|306.64|0
1645214410000|2022-02-18 20:00:10|312.7|306.7|312.68|306.68|312.7|306.7|312.68|306.68|0
1645214420000|2022-02-18 20:00:20|312.69|306.69|312.76|306.76|312.76|306.76|312.69|306.69|0
1645214430000|2022-02-18 20:00:30|312.8|306.8|312.84|306.84|312.85|306.85|312.8|306.8|0
1645214440000|2022-02-18 20:00:40|312.91|306.91|312.91|306.91|312.91|306.91|312.89|306.89|0
1645214450000|2022-02-18 20:00:50|312.84|306.84|313.02|307.02|313.02|307.02|312.83|306.83|0
1645214460000|2022-02-18 20:01:00|313.03|307.03|313.03|307.03|313.03|307.03|313.02|307.02|0
1645214470000|2022-02-18 20:01:10|313.02|307.02|313.14|307.14|313.14|307.14|313.02|307.02|0
1645214480000|2022-02-18 20:01:20|313.13|307.13|313.13|307.13|313.13|307.13|313.12|307.12|0
1645214490000|2022-02-18 20:01:30|313.12|307.12|313.16|307.16|313.16|307.16|313.12|307.12|0
1645214500000|2022-02-18 20:01:40|313.21|307.21|313.21|307.21|313.21|307.21|313.21|307.21|0
1645214510000|2022-02-18 20:01:50|313.2|307.2|313.21|307.21|313.21|307.21|313.2|307.2|0
1645214520000|2022-02-18 20:02:00|313.2|307.2|313.21|307.21|313.21|307.21|313.2|307.2|0
1645214530000|2022-02-18 20:02:10|313.22|307.22|313.2|307.2|313.22|307.22|313.2|307.2|0
1645214540000|2022-02-18 20:02:20|313.21|307.21|313.33|307.33|313.33|307.33|313.21|307.21|0
1645214550000|2022-02-18 20:02:30|313.35|307.35|313.43|307.43|313.43|307.43|313.35|307.35|0
1645214560000|2022-02-18 20:02:40|313.44|307.44|313.44|307.44|313.44|307.44|313.44|307.44|0
1645214570000|2022-02-18 20:02:50|313.48|307.48|313.53|307.53|313.53|307.53|313.48|307.48|0
1645214580000|2022-02-18 20:03:00|313.41|307.41|313.51|307.51|313.51|307.51|313.41|307.41|0
1645214590000|2022-02-18 20:03:10|313.53|307.53|313.57|307.57|313.57|307.57|313.53|307.53|0
1645214600000|2022-02-18 20:03:20|313.61|307.61|313.64|307.64|313.64|307.64|313.61|307.61|0
1645214610000|2022-02-18 20:03:30|313.66|307.66|313.65|307.65|313.66|307.66|313.65|307.65|0
1645214620000|2022-02-18 20:03:40|313.69|307.69|313.58|307.58|313.7|307.7|313.58|307.58|0
1645214630000|2022-02-18 20:03:50|313.68|307.68|313.62|307.62|313.69|307.69|313.61|307.61|0
1645214640000|2022-02-18 20:04:00|313.58|307.58|313.59|307.59|313.59|307.59|313.58|307.58|0
1645214650000|2022-02-18 20:04:10|313.58|307.58|313.21|307.21|313.58|307.58|313.21|307.21|0
1645214660000|2022-02-18 20:04:20|313.02|307.02|312.82|306.82|313.02|307.02|312.81|306.81|0
1645214670000|2022-02-18 20:04:30|312.77|306.77|312.57|306.57|312.77|306.77|312.57|306.57|0
1645214680000|2022-02-18 20:04:40|312.6|306.6|312.49|306.49|312.6|306.6|312.49|306.49|0
1645214690000|2022-02-18 20:04:50|312.5|306.5|312.5|306.5|312.5|306.5|312.5|306.5|0
1645214700000|2022-02-18 20:05:00|312.49|306.49|312.51|306.51|312.51|306.51|312.46|306.46|0
1645214710000|2022-02-18 20:05:10|312.49|306.49|312.51|306.51|312.51|306.51|312.49|306.49|0
1645214720000|2022-02-18 20:05:20|312.49|306.49|312.47|306.47|312.49|306.49|312.47|306.47|0
1645214730000|2022-02-18 20:05:30|312.48|306.48|312.48|306.48|312.48|306.48|312.48|306.48|0
1645214740000|2022-02-18 20:05:40|312.47|306.47|312.46|306.46|312.47|306.47|312.46|306.46|0
1645214750000|2022-02-18 20:05:50|312.45|306.45|312.53|306.53|312.53|306.53|312.45|306.45|0
1645214770000|2022-02-18 20:06:10|312.52|306.52|312.48|306.48|312.52|306.52|312.48|306.48|0
1645214780000|2022-02-18 20:06:20|312.47|306.47|312.34|306.34|312.47|306.47|312.33|306.33|0
1645214790000|2022-02-18 20:06:30|312.33|306.33|312.43|306.43|312.43|306.43|312.33|306.33|0
1645214800000|2022-02-18 20:06:40|312.42|306.42|312.41|306.41|312.43|306.43|312.41|306.41|0
1645214810000|2022-02-18 20:06:50|312.38|306.38|312.4|306.4|312.4|306.4|312.38|306.38|0
1645214820000|2022-02-18 20:07:00|312.37|306.37|312.31|306.31|312.37|306.37|312.31|306.31|0
1645214830000|2022-02-18 20:07:10|312.32|306.32|312.22|306.22|312.32|306.32|312.22|306.22|0
1645214840000|2022-02-18 20:07:20|312.21|306.21|312.19|306.19|312.21|306.21|312.19|306.19|0
1645214850000|2022-02-18 20:07:30|312.18|306.18|312.18|306.18|312.19|306.19|312.18|306.18|0
1645214860000|2022-02-18 20:07:40|312.13|306.13|312.11|306.11|312.13|306.13|312.11|306.11|0
1645214870000|2022-02-18 20:07:50|312.06|306.06|312.05|306.05|312.07|306.07|312.04|306.04|0
1645214880000|2022-02-18 20:08:00|312.07|306.07|312.09|306.09|312.1|306.1|312.07|306.07|0
1645214890000|2022-02-18 20:08:10|312.06|306.06|312.06|306.06|312.06|306.06|312.06|306.06|0
1645214910000|2022-02-18 20:08:30|312.03|306.03|311.96|305.96|312.03|306.03|311.96|305.96|0
1645214920000|2022-02-18 20:08:40|311.97|305.97|311.86|305.86|311.97|305.97|311.85|305.85|0
1645214930000|2022-02-18 20:08:50|311.76|305.76|311.73|305.73|311.76|305.76|311.73|305.73|0
1645214950000|2022-02-18 20:09:10|311.74|305.74|311.73|305.73|311.74|305.74|311.73|305.73|0
1645214960000|2022-02-18 20:09:20|311.74|305.74|311.78|305.78|311.79|305.79|311.74|305.74|0
1645214970000|2022-02-18 20:09:30|311.79|305.79|311.84|305.84|311.84|305.84|311.79|305.79|0
1645214980000|2022-02-18 20:09:40|311.81|305.81|311.81|305.81|311.81|305.81|311.81|305.81|0
1645214990000|2022-02-18 20:09:50|311.8|305.8|311.8|305.8|311.8|305.8|311.8|305.8|0
1645215000000|2022-02-18 20:10:00|311.81|305.81|311.82|305.82|311.82|305.82|311.8|305.8|0
1645215010000|2022-02-18 20:10:10|311.87|305.87|312.15|306.15|312.15|306.15|311.87|305.87|0
1645215020000|2022-02-18 20:10:20|312.24|306.24|312.33|306.33|312.33|306.33|312.24|306.24|0
1645215030000|2022-02-18 20:10:30|312.32|306.32|312.38|306.38|312.38|306.38|312.32|306.32|0
1645215040000|2022-02-18 20:10:40|312.41|306.41|312.39|306.39|312.41|306.41|312.38|306.38|0
1645215050000|2022-02-18 20:10:50|312.42|306.42|312.45|306.45|312.45|306.45|312.42|306.42|0
1645215060000|2022-02-18 20:11:00|312.44|306.44|312.36|306.36|312.44|306.44|312.36|306.36|0
1645215070000|2022-02-18 20:11:10|312.35|306.35|312.35|306.35|312.35|306.35|312.35|306.35|0
1645215080000|2022-02-18 20:11:20|312.34|306.34|312.34|306.34|312.34|306.34|312.34|306.34|0
1645215090000|2022-02-18 20:11:30|312.24|306.24|312.24|306.24|312.24|306.24|312.24|306.24|0
1645215100000|2022-02-18 20:11:40|312.19|306.19|311.99|305.99|312.19|306.19|311.99|305.99|0
1645215110000|2022-02-18 20:11:50|312|306|311.99|305.99|312|306|311.99|305.99|0
1645215120000|2022-02-18 20:12:00|312|306|311.97|305.97|312|306|311.97|305.97|0
1645215130000|2022-02-18 20:12:10|311.96|305.96|311.91|305.91|311.96|305.96|311.9|305.9|0
1645215140000|2022-02-18 20:12:20|311.93|305.93|311.86|305.86|311.93|305.93|311.85|305.85|0
1645215150000|2022-02-18 20:12:30|311.85|305.85|311.82|305.82|311.85|305.85|311.82|305.82|0
1645215160000|2022-02-18 20:12:40|311.84|305.84|311.77|305.77|311.84|305.84|311.77|305.77|0
1645215170000|2022-02-18 20:12:50|311.78|305.78|311.8|305.8|311.8|305.8|311.78|305.78|0
1645215180000|2022-02-18 20:13:00|311.79|305.79|311.79|305.79|311.79|305.79|311.79|305.79|0
1645215200000|2022-02-18 20:13:20|311.8|305.8|311.81|305.81|311.81|305.81|311.8|305.8|0
1645215210000|2022-02-18 20:13:30|311.82|305.82|311.82|305.82|311.82|305.82|311.82|305.82|0
1645215220000|2022-02-18 20:13:40|311.81|305.81|311.81|305.81|311.81|305.81|311.81|305.81|0
1645215230000|2022-02-18 20:13:50|311.72|305.72|311.75|305.75|311.75|305.75|311.72|305.72|0
1645215240000|2022-02-18 20:14:00|311.72|305.72|311.71|305.71|311.72|305.72|311.71|305.71|0
1645215250000|2022-02-18 20:14:10|311.61|305.61|311.57|305.57|311.61|305.61|311.57|305.57|0
1645215260000|2022-02-18 20:14:20|311.54|305.54|311.52|305.52|311.54|305.54|311.44|305.44|0
1645215270000|2022-02-18 20:14:30|311.61|305.61|311.61|305.61|311.61|305.61|311.61|305.61|0
1645215280000|2022-02-18 20:14:40|311.62|305.62|311.62|305.62|311.63|305.63|311.62|305.62|0
1645215290000|2022-02-18 20:14:50|311.6|305.6|311.6|305.6|311.6|305.6|311.6|305.6|0
1645215300000|2022-02-18 20:15:00|311.59|305.59|311.6|305.6|311.6|305.6|311.59|305.59|0
1645215310000|2022-02-18 20:15:10|311.62|305.62|311.6|305.6|311.62|305.62|311.6|305.6|0
1645215320000|2022-02-18 20:15:20|311.61|305.61|311.61|305.61|311.61|305.61|311.61|305.61|0
1645215330000|2022-02-18 20:15:30|311.6|305.6|311.6|305.6|311.61|305.61|311.6|305.6|0
1645215340000|2022-02-18 20:15:40|311.61|305.61|311.6|305.6|311.61|305.61|311.6|305.6|0
1645215350000|2022-02-18 20:15:50|311.56|305.56|311.66|305.66|311.66|305.66|311.56|305.56|0
1645215360000|2022-02-18 20:16:00|311.65|305.65|311.62|305.62|311.65|305.65|311.59|305.59|0
1645215370000|2022-02-18 20:16:10|311.63|305.63|311.6|305.6|311.63|305.63|311.6|305.6|0
1645215380000|2022-02-18 20:16:20|311.61|305.61|311.62|305.62|311.62|305.62|311.61|305.61|0
1645215390000|2022-02-18 20:16:30|311.61|305.61|311.6|305.6|311.62|305.62|311.6|305.6|0
1645215400000|2022-02-18 20:16:40|311.57|305.57|311.56|305.56|311.57|305.57|311.56|305.56|0
1645215410000|2022-02-18 20:16:50|311.55|305.55|311.56|305.56|311.56|305.56|311.55|305.55|0
1645215420000|2022-02-18 20:17:00|311.55|305.55|311.57|305.57|311.57|305.57|311.55|305.55|0
1645215430000|2022-02-18 20:17:10|311.56|305.56|311.51|305.51|311.56|305.56|311.51|305.51|0
1645215440000|2022-02-18 20:17:20|311.52|305.52|311.51|305.51|311.52|305.52|311.51|305.51|0
1645215450000|2022-02-18 20:17:30|311.48|305.48|311.48|305.48|311.48|305.48|311.48|305.48|0
1645215460000|2022-02-18 20:17:40|311.49|305.49|311.49|305.49|311.49|305.49|311.49|305.49|0
1645215480000|2022-02-18 20:18:00|311.48|305.48|311.43|305.43|311.48|305.48|311.43|305.43|0
1645215490000|2022-02-18 20:18:10|311.4|305.4|311.41|305.41|311.41|305.41|311.4|305.4|0
1645215500000|2022-02-18 20:18:20|311.32|305.32|311.32|305.32|311.32|305.32|311.32|305.32|0
1645215510000|2022-02-18 20:18:30|311.31|305.31|311.31|305.31|311.35|305.35|311.31|305.31|0
1645215520000|2022-02-18 20:18:40|311.32|305.32|311.31|305.31|311.32|305.32|311.3|305.3|0
1645215530000|2022-02-18 20:18:50|311.3|305.3|311.31|305.31|311.31|305.31|311.3|305.3|0
1645215540000|2022-02-18 20:19:00|311.3|305.3|311.23|305.23|311.3|305.3|311.23|305.23|0
1645215550000|2022-02-18 20:19:10|311.21|305.21|311.18|305.18|311.21|305.21|311.18|305.18|0
1645215560000|2022-02-18 20:19:20|311.19|305.19|311.16|305.16|311.19|305.19|311.16|305.16|0
1645215570000|2022-02-18 20:19:30|311.17|305.17|311.15|305.15|311.17|305.17|311.15|305.15|0
1645215580000|2022-02-18 20:19:40|311.16|305.16|310.87|304.87|311.16|305.16|310.87|304.87|0
1645215590000|2022-02-18 20:19:50|310.88|304.88|310.87|304.87|310.88|304.88|310.87|304.87|0
1645215600000|2022-02-18 20:20:00|310.88|304.88|310.87|304.87|310.88|304.88|310.87|304.87|0
1645215620000|2022-02-18 20:20:20|310.88|304.88|310.76|304.76|310.88|304.88|310.76|304.76|0
1645215630000|2022-02-18 20:20:30|310.78|304.78|310.78|304.78|310.78|304.78|310.78|304.78|0
1645215640000|2022-02-18 20:20:40|310.79|304.79|310.8|304.8|310.8|304.8|310.79|304.79|0
1645215650000|2022-02-18 20:20:50|310.81|304.81|310.76|304.76|310.81|304.81|310.76|304.76|0
1645215660000|2022-02-18 20:21:00|310.73|304.73|310.73|304.73|310.74|304.74|310.73|304.73|0
1645215670000|2022-02-18 20:21:10|310.74|304.74|310.74|304.74|310.74|304.74|310.73|304.73|0
1645215680000|2022-02-18 20:21:20|310.73|304.73|310.73|304.73|310.74|304.74|310.73|304.73|0
1645215690000|2022-02-18 20:21:30|310.68|304.68|310.65|304.65|310.68|304.68|310.63|304.63|0
1645215700000|2022-02-18 20:21:40|310.6|304.6|310.59|304.59|310.6|304.6|310.59|304.59|0
1645215710000|2022-02-18 20:21:50|310.54|304.54|310.54|304.54|310.54|304.54|310.54|304.54|0
1645215720000|2022-02-18 20:22:00|310.53|304.53|310.48|304.48|310.55|304.55|310.48|304.48|0
1645215730000|2022-02-18 20:22:10|310.54|304.54|310.45|304.45|310.54|304.54|310.45|304.45|0
1645215740000|2022-02-18 20:22:20|310.33|304.33|310.24|304.24|310.33|304.33|310.24|304.24|0
1645215750000|2022-02-18 20:22:30|310.25|304.25|310.25|304.25|310.25|304.25|310.25|304.25|0
1645215760000|2022-02-18 20:22:40|310.23|304.23|310.25|304.25|310.25|304.25|310.23|304.23|0
1645215770000|2022-02-18 20:22:50|310.28|304.28|310.15|304.15|310.28|304.28|310.15|304.15|0
1645215780000|2022-02-18 20:23:00|310.1|304.1|310.1|304.1|310.1|304.1|310.1|304.1|0
1645215790000|2022-02-18 20:23:10|310.11|304.11|310.08|304.08|310.11|304.11|310.08|304.08|0
1645215800000|2022-02-18 20:23:20|310.04|304.04|310.05|304.05|310.05|304.05|310.04|304.04|0
1645215810000|2022-02-18 20:23:30|310.04|304.04|309.99|303.99|310.04|304.04|309.99|303.99|0
1645215820000|2022-02-18 20:23:40|309.97|303.97|309.9|303.9|309.97|303.97|309.9|303.9|0
1645215830000|2022-02-18 20:23:50|309.92|303.92|309.92|303.92|309.92|303.92|309.92|303.92|0
1645215840000|2022-02-18 20:24:00|309.93|303.93|309.92|303.92|309.93|303.93|309.92|303.92|0
1645215850000|2022-02-18 20:24:10|309.95|303.95|309.98|303.98|309.98|303.98|309.95|303.95|0
1645215860000|2022-02-18 20:24:20|309.96|303.96|309.98|303.98|309.98|303.98|309.96|303.96|0
1645215870000|2022-02-18 20:24:30|309.99|303.99|309.99|303.99|309.99|303.99|309.98|303.98|0
1645215880000|2022-02-18 20:24:40|309.98|303.98|309.94|303.94|309.99|303.99|309.94|303.94|0
1645215890000|2022-02-18 20:24:50|309.93|303.93|309.93|303.93|309.94|303.94|309.93|303.93|0
1645215900000|2022-02-18 20:25:00|309.92|303.92|309.79|303.79|309.92|303.92|309.79|303.79|0
1645215910000|2022-02-18 20:25:10|309.78|303.78|309.78|303.78|309.78|303.78|309.78|303.78|0
1645215920000|2022-02-18 20:25:20|309.79|303.79|309.82|303.82|309.82|303.82|309.79|303.79|0
1645215930000|2022-02-18 20:25:30|309.81|303.81|309.77|303.77|309.81|303.81|309.77|303.77|0
1645215950000|2022-02-18 20:25:50|309.78|303.78|309.75|303.75|309.78|303.78|309.75|303.75|0
1645215960000|2022-02-18 20:26:00|309.57|303.57|309.57|303.57|309.57|303.57|309.56|303.56|0
1645215970000|2022-02-18 20:26:10|309.58|303.58|309.58|303.58|309.59|303.59|309.57|303.57|0
1645215980000|2022-02-18 20:26:20|309.54|303.54|309.53|303.53|309.54|303.54|309.52|303.52|0
1645215990000|2022-02-18 20:26:30|309.54|303.54|309.55|303.55|309.55|303.55|309.54|303.54|0
1645216000000|2022-02-18 20:26:40|309.56|303.56|309.55|303.55|309.56|303.56|309.55|303.55|0
1645216010000|2022-02-18 20:26:50|309.56|303.56|309.54|303.54|309.56|303.56|309.54|303.54|0
1645216020000|2022-02-18 20:27:00|309.55|303.55|309.55|303.55|309.55|303.55|309.55|303.55|0
1645216030000|2022-02-18 20:27:10|309.56|303.56|309.56|303.56|309.56|303.56|309.56|303.56|0
1645216040000|2022-02-18 20:27:20|309.57|303.57|309.55|303.55|309.57|303.57|309.55|303.55|0
1645216050000|2022-02-18 20:27:30|309.56|303.56|309.58|303.58|309.63|303.63|309.56|303.56|0
1645216060000|2022-02-18 20:27:40|309.57|303.57|309.57|303.57|309.57|303.57|309.57|303.57|0
1645216070000|2022-02-18 20:27:50|309.56|303.56|309.52|303.52|309.56|303.56|309.51|303.51|0
1645216080000|2022-02-18 20:28:00|309.6|303.6|309.6|303.6|309.6|303.6|309.6|303.6|0
1645216090000|2022-02-18 20:28:10|309.61|303.61|309.59|303.59|309.61|303.61|309.59|303.59|0
1645216100000|2022-02-18 20:28:20|309.54|303.54|309.54|303.54|309.54|303.54|309.54|303.54|0
1645216110000|2022-02-18 20:28:30|309.53|303.53|309.53|303.53|309.53|303.53|309.53|303.53|0
1645216120000|2022-02-18 20:28:40|309.54|303.54|309.56|303.56|309.56|303.56|309.54|303.54|0
1645216130000|2022-02-18 20:28:50|309.58|303.58|309.6|303.6|309.6|303.6|309.56|303.56|0
1645216140000|2022-02-18 20:29:00|309.59|303.59|309.58|303.58|309.59|303.59|309.57|303.57|0
1645216160000|2022-02-18 20:29:20|309.57|303.57|309.57|303.57|309.57|303.57|309.57|303.57|0
1645216170000|2022-02-18 20:29:30|309.65|303.65|309.59|303.59|309.68|303.68|309.57|303.57|0
1645216180000|2022-02-18 20:29:40|309.58|303.58|309.5|303.5|309.58|303.58|309.47|303.47|0
1645216190000|2022-02-18 20:29:50|309.45|303.45|309.44|303.44|309.45|303.45|309.44|303.44|0
1645216200000|2022-02-18 20:30:00|309.43|303.43|309.39|303.39|309.43|303.43|309.38|303.38|0
1645216210000|2022-02-18 20:30:10|309.38|303.38|309.42|303.42|309.42|303.42|309.38|303.38|0
1645216220000|2022-02-18 20:30:20|309.31|303.31|309.3|303.3|309.31|303.31|309.3|303.3|0
1645216230000|2022-02-18 20:30:30|309.31|303.31|309.36|303.36|309.37|303.37|309.31|303.31|0
1645216240000|2022-02-18 20:30:40|309.46|303.46|309.31|303.31|309.46|303.46|309.31|303.31|0
1645216250000|2022-02-18 20:30:50|309.28|303.28|309.13|303.13|309.28|303.28|309.13|303.13|0
1645216260000|2022-02-18 20:31:00|309.04|303.04|309.19|303.19|309.19|303.19|309.03|303.03|0
1645216270000|2022-02-18 20:31:10|309.07|303.07|309.01|303.01|309.21|303.21|309.01|303.01|0
1645216280000|2022-02-18 20:31:20|309.03|303.03|309.01|303.01|309.03|303.03|309|303|0
1645216290000|2022-02-18 20:31:30|309.07|303.07|309|303|309.07|303.07|308.94|302.94|0
1645216300000|2022-02-18 20:31:40|309.03|303.03|309.25|303.25|309.25|303.25|309.03|303.03|0
1645216310000|2022-02-18 20:31:50|309.22|303.22|309.23|303.23|309.23|303.23|309.21|303.21|0
1645216320000|2022-02-18 20:32:00|309.24|303.24|309.17|303.17|309.24|303.24|309.14|303.14|0
1645216330000|2022-02-18 20:32:10|309.16|303.16|309.16|303.16|309.16|303.16|309.16|303.16|0
1645216340000|2022-02-18 20:32:20|309.15|303.15|309.16|303.16|309.16|303.16|309.15|303.15|0
1645216350000|2022-02-18 20:32:30|309.19|303.19|309.15|303.15|309.19|303.19|309.15|303.15|0
1645216360000|2022-02-18 20:32:40|309.2|303.2|309.2|303.2|309.2|303.2|309.2|303.2|0
1645216370000|2022-02-18 20:32:50|309.21|303.21|309.2|303.2|309.21|303.21|309.2|303.2|0
1645216380000|2022-02-18 20:33:00|309.1|303.1|308.97|302.97|309.1|303.1|308.97|302.97|0
1645216390000|2022-02-18 20:33:10|308.98|302.98|308.97|302.97|308.98|302.98|308.97|302.97|0
1645216400000|2022-02-18 20:33:20|308.98|302.98|308.98|302.98|308.99|302.99|308.98|302.98|0
1645216410000|2022-02-18 20:33:30|308.95|302.95|308.81|302.81|308.95|302.95|308.81|302.81|0
1645216420000|2022-02-18 20:33:40|308.77|302.77|308.77|302.77|308.77|302.77|308.77|302.77|0
1645216430000|2022-02-18 20:33:50|308.78|302.78|308.82|302.82|308.84|302.84|308.77|302.77|0
1645216440000|2022-02-18 20:34:00|308.8|302.8|308.74|302.74|308.8|302.8|308.74|302.74|0
1645216450000|2022-02-18 20:34:10|308.76|302.76|308.91|302.91|308.91|302.91|308.76|302.76|0
1645216460000|2022-02-18 20:34:20|308.98|302.98|309|303|309.01|303.01|308.98|302.98|0
1645216470000|2022-02-18 20:34:30|309.05|303.05|309.13|303.13|309.13|303.13|309.05|303.05|0
1645216480000|2022-02-18 20:34:40|309.19|303.19|309.19|303.19|309.19|303.19|309.18|303.18|0
1645216490000|2022-02-18 20:34:50|309.2|303.2|309.16|303.16|309.24|303.24|309.16|303.16|0
1645216510000|2022-02-18 20:35:10|309.21|303.21|309.33|303.33|309.33|303.33|309.21|303.21|0
1645216520000|2022-02-18 20:35:20|309.38|303.38|309.38|303.38|309.38|303.38|309.38|303.38|0
1645216530000|2022-02-18 20:35:30|309.47|303.47|309.46|303.46|309.47|303.47|309.46|303.46|0
1645216540000|2022-02-18 20:35:40|309.48|303.48|309.43|303.43|309.49|303.49|309.43|303.43|0
1645216550000|2022-02-18 20:35:50|309.38|303.38|309.37|303.37|309.38|303.38|309.37|303.37|0
1645216560000|2022-02-18 20:36:00|309.32|303.32|309.25|303.25|309.32|303.32|309.25|303.25|0
1645216570000|2022-02-18 20:36:10|309.26|303.26|309.13|303.13|309.26|303.26|309.12|303.12|0
1645216580000|2022-02-18 20:36:20|309.08|303.08|309.12|303.12|309.12|303.12|309.08|303.08|0
1645216590000|2022-02-18 20:36:30|309.13|303.13|309.19|303.19|309.19|303.19|309.13|303.13|0
1645216600000|2022-02-18 20:36:40|309.21|303.21|309.24|303.24|309.26|303.26|309.21|303.21|0
1645216610000|2022-02-18 20:36:50|309.23|303.23|309.24|303.24|309.24|303.24|309.23|303.23|0
1645216620000|2022-02-18 20:37:00|309.22|303.22|309.23|303.23|309.23|303.23|309.22|303.22|0
1645216630000|2022-02-18 20:37:10|309.22|303.22|309.21|303.21|309.22|303.22|309.21|303.21|0
1645216640000|2022-02-18 20:37:20|309.22|303.22|309.27|303.27|309.27|303.27|309.2|303.2|0
1645216650000|2022-02-18 20:37:30|309.28|303.28|309.27|303.27|309.28|303.28|309.27|303.27|0
1645216660000|2022-02-18 20:37:40|309.34|303.34|309.35|303.35|309.35|303.35|309.34|303.34|0
1645216670000|2022-02-18 20:37:50|309.34|303.34|309.34|303.34|309.34|303.34|309.34|303.34|0
1645216680000|2022-02-18 20:38:00|309.35|303.35|309.44|303.44|309.44|303.44|309.35|303.35|0
1645216690000|2022-02-18 20:38:10|309.43|303.43|309.43|303.43|309.43|303.43|309.43|303.43|0
1645216700000|2022-02-18 20:38:20|309.44|303.44|309.44|303.44|309.44|303.44|309.44|303.44|0
1645216710000|2022-02-18 20:38:30|309.45|303.45|309.56|303.56|309.56|303.56|309.45|303.45|0
1645216720000|2022-02-18 20:38:40|309.55|303.55|309.56|303.56|309.56|303.56|309.55|303.55|0
1645216730000|2022-02-18 20:38:50|309.55|303.55|309.56|303.56|309.57|303.57|309.55|303.55|0
1645216740000|2022-02-18 20:39:00|309.48|303.48|309.47|303.47|309.48|303.48|309.43|303.43|0
1645216750000|2022-02-18 20:39:10|309.46|303.46|309.48|303.48|309.48|303.48|309.46|303.46|0
1645216760000|2022-02-18 20:39:20|309.45|303.45|309.46|303.46|309.46|303.46|309.45|303.45|0
1645216770000|2022-02-18 20:39:30|309.44|303.44|309.48|303.48|309.48|303.48|309.44|303.44|0
1645216780000|2022-02-18 20:39:40|309.52|303.52|309.64|303.64|309.64|303.64|309.52|303.52|0
1645216790000|2022-02-18 20:39:50|309.68|303.68|309.61|303.61|309.68|303.68|309.61|303.61|0
1645216800000|2022-02-18 20:40:00|309.58|303.58|309.55|303.55|309.58|303.58|309.54|303.54|0
1645216810000|2022-02-18 20:40:10|309.64|303.64|309.63|303.63|309.65|303.65|309.63|303.63|0
1645216820000|2022-02-18 20:40:20|309.6|303.6|309.6|303.6|309.6|303.6|309.6|303.6|0
1645216830000|2022-02-18 20:40:30|309.59|303.59|309.67|303.67|309.67|303.67|309.59|303.59|0
1645216840000|2022-02-18 20:40:40|309.62|303.62|309.65|303.65|309.69|303.69|309.55|303.55|0
1645216850000|2022-02-18 20:40:50|309.64|303.64|309.54|303.54|309.64|303.64|309.54|303.54|0
1645216860000|2022-02-18 20:41:00|309.51|303.51|309.6|303.6|309.6|303.6|309.51|303.51|0
1645216870000|2022-02-18 20:41:10|309.61|303.61|309.68|303.68|309.68|303.68|309.61|303.61|0
1645216880000|2022-02-18 20:41:20|309.76|303.76|309.89|303.89|309.89|303.89|309.76|303.76|0
1645216890000|2022-02-18 20:41:30|309.87|303.87|309.86|303.86|309.87|303.87|309.86|303.86|0
1645216900000|2022-02-18 20:41:40|309.88|303.88|309.85|303.85|309.88|303.88|309.85|303.85|0
1645216910000|2022-02-18 20:41:50|309.88|303.88|309.99|303.99|309.99|303.99|309.88|303.88|0
1645216920000|2022-02-18 20:42:00|310|304|310.06|304.06|310.06|304.06|310|304|0
1645216930000|2022-02-18 20:42:10|310.07|304.07|310.42|304.42|310.43|304.43|310.07|304.07|0
1645216940000|2022-02-18 20:42:20|310.4|304.4|310.54|304.54|310.54|304.54|310.4|304.4|0
1645216950000|2022-02-18 20:42:30|310.5|304.5|310.47|304.47|310.5|304.5|310.47|304.47|0
1645216960000|2022-02-18 20:42:40|310.46|304.46|310.46|304.46|310.51|304.51|310.46|304.46|0
1645216970000|2022-02-18 20:42:50|310.37|304.37|310.46|304.46|310.46|304.46|310.37|304.37|0
1645216980000|2022-02-18 20:43:00|310.52|304.52|310.48|304.48|310.54|304.54|310.48|304.48|0
1645216990000|2022-02-18 20:43:10|310.49|304.49|310.46|304.46|310.51|304.51|310.46|304.46|0
1645217000000|2022-02-18 20:43:20|310.45|304.45|310.4|304.4|310.45|304.45|310.39|304.39|0
1645217010000|2022-02-18 20:43:30|310.43|304.43|310.42|304.42|310.44|304.44|310.42|304.42|0
1645217020000|2022-02-18 20:43:40|310.44|304.44|310.53|304.53|310.55|304.55|310.44|304.44|0
1645217030000|2022-02-18 20:43:50|310.54|304.54|310.39|304.39|310.58|304.58|310.39|304.39|0
1645217040000|2022-02-18 20:44:00|310.37|304.37|310.39|304.39|310.39|304.39|310.34|304.34|0
1645217050000|2022-02-18 20:44:10|310.36|304.36|310.37|304.37|310.37|304.37|310.36|304.36|0
1645217060000|2022-02-18 20:44:20|310.36|304.36|310.44|304.44|310.44|304.44|310.36|304.36|0
1645217070000|2022-02-18 20:44:30|310.43|304.43|310.51|304.51|310.52|304.52|310.43|304.43|0
1645217080000|2022-02-18 20:44:40|310.59|304.59|310.66|304.66|310.66|304.66|310.58|304.58|0
1645217090000|2022-02-18 20:44:50|310.67|304.67|310.79|304.79|310.79|304.79|310.67|304.67|0
1645217100000|2022-02-18 20:45:00|310.84|304.84|311.47|305.47|311.47|305.47|310.84|304.84|0
1645217110000|2022-02-18 20:45:10|311.46|305.46|311.59|305.59|311.59|305.59|311.46|305.46|0
1645217120000|2022-02-18 20:45:20|311.5|305.5|311.51|305.51|311.51|305.51|311.49|305.49|0
1645217130000|2022-02-18 20:45:30|311.5|305.5|311.49|305.49|311.5|305.5|311.48|305.48|0
1645217140000|2022-02-18 20:45:40|311.46|305.46|311.56|305.56|311.56|305.56|311.44|305.44|0
1645217150000|2022-02-18 20:45:50|311.55|305.55|311.65|305.65|311.65|305.65|311.55|305.55|0
1645217160000|2022-02-18 20:46:00|311.69|305.69|311.66|305.66|311.69|305.69|311.66|305.66|0
1645217170000|2022-02-18 20:46:10|311.64|305.64|311.49|305.49|311.64|305.64|311.49|305.49|0
1645217180000|2022-02-18 20:46:20|311.51|305.51|311.54|305.54|311.54|305.54|311.5|305.5|0
1645217190000|2022-02-18 20:46:30|311.53|305.53|311.21|305.21|311.53|305.53|311.21|305.21|0
1645217200000|2022-02-18 20:46:40|311.2|305.2|311.11|305.11|311.21|305.21|311.11|305.11|0
1645217210000|2022-02-18 20:46:50|311.13|305.13|311.03|305.03|311.13|305.13|311.03|305.03|0
1645217220000|2022-02-18 20:47:00|311.02|305.02|310.82|304.82|311.02|305.02|310.82|304.82|0
1645217230000|2022-02-18 20:47:10|310.92|304.92|310.89|304.89|310.93|304.93|310.89|304.89|0
1645217240000|2022-02-18 20:47:20|310.87|304.87|310.99|304.99|310.99|304.99|310.82|304.82|0
1645217250000|2022-02-18 20:47:30|310.98|304.98|311.01|305.01|311.01|305.01|310.98|304.98|0
1645217260000|2022-02-18 20:47:40|311.02|305.02|311.03|305.03|311.03|305.03|310.9|304.9|0
1645217270000|2022-02-18 20:47:50|311.04|305.04|311|305|311.04|305.04|311|305|0
1645217280000|2022-02-18 20:48:00|311.01|305.01|311.05|305.05|311.05|305.05|310.99|304.99|0
1645217290000|2022-02-18 20:48:10|311.1|305.1|311.06|305.06|311.11|305.11|311.06|305.06|0
1645217300000|2022-02-18 20:48:20|311.03|305.03|311.17|305.17|311.18|305.18|311.02|305.02|0
1645217310000|2022-02-18 20:48:30|311.15|305.15|311.22|305.22|311.22|305.22|311.15|305.15|0
1645217320000|2022-02-18 20:48:40|311.21|305.21|311.18|305.18|311.21|305.21|311.16|305.16|0
1645217330000|2022-02-18 20:48:50|311.1|305.1|311.12|305.12|311.12|305.12|311.1|305.1|0
1645217340000|2022-02-18 20:49:00|311.09|305.09|311.1|305.1|311.1|305.1|311.09|305.09|0
1645217350000|2022-02-18 20:49:10|311.07|305.07|311.05|305.05|311.07|305.07|311.04|305.04|0
1645217360000|2022-02-18 20:49:20|311.04|305.04|311.44|305.44|311.44|305.44|311.04|305.04|0
1645217370000|2022-02-18 20:49:30|311.43|305.43|311.59|305.59|311.61|305.61|311.43|305.43|0
1645217380000|2022-02-18 20:49:40|311.71|305.71|311.79|305.79|311.8|305.8|311.71|305.71|0
1645217390000|2022-02-18 20:49:50|312.03|306.03|311.95|305.95|312.03|306.03|311.95|305.95|0
1645217400000|2022-02-18 20:50:00|311.85|305.85|311.82|305.82|311.85|305.85|311.76|305.76|0
1645217410000|2022-02-18 20:50:10|311.76|305.76|311.76|305.76|311.76|305.76|311.76|305.76|0
1645217420000|2022-02-18 20:50:20|311.68|305.68|311.89|305.89|311.89|305.89|311.68|305.68|0
1645217430000|2022-02-18 20:50:30|311.95|305.95|311.96|305.96|311.99|305.99|311.95|305.95|0
1645217440000|2022-02-18 20:50:40|311.82|305.82|311.84|305.84|311.84|305.84|311.8|305.8|0
1645217450000|2022-02-18 20:50:50|311.85|305.85|311.69|305.69|311.85|305.85|311.68|305.68|0
1645217460000|2022-02-18 20:51:00|311.68|305.68|311.77|305.77|311.77|305.77|311.68|305.68|0
1645217470000|2022-02-18 20:51:10|311.71|305.71|311.86|305.86|311.86|305.86|311.65|305.65|0
1645217480000|2022-02-18 20:51:20|311.85|305.85|311.84|305.84|311.9|305.9|311.84|305.84|0
1645217490000|2022-02-18 20:51:30|311.83|305.83|311.71|305.71|311.83|305.83|311.71|305.71|0
1645217500000|2022-02-18 20:51:40|311.68|305.68|311.54|305.54|311.69|305.69|311.53|305.53|0
1645217510000|2022-02-18 20:51:50|311.57|305.57|311.51|305.51|311.57|305.57|311.51|305.51|0
1645217520000|2022-02-18 20:52:00|311.5|305.5|311.61|305.61|311.61|305.61|311.47|305.47|0
1645217530000|2022-02-18 20:52:10|311.63|305.63|311.5|305.5|311.63|305.63|311.5|305.5|0
1645217540000|2022-02-18 20:52:20|311.48|305.48|311.38|305.38|311.48|305.48|311.38|305.38|0
1645217550000|2022-02-18 20:52:30|311.39|305.39|311.41|305.41|311.41|305.41|311.38|305.38|0
1645217560000|2022-02-18 20:52:40|311.42|305.42|311.37|305.37|311.42|305.42|311.37|305.37|0
1645217570000|2022-02-18 20:52:50|311.36|305.36|311.41|305.41|311.41|305.41|311.36|305.36|0
1645217580000|2022-02-18 20:53:00|311.4|305.4|311.3|305.3|311.41|305.41|311.3|305.3|0
1645217590000|2022-02-18 20:53:10|311.33|305.33|311.3|305.3|311.33|305.33|311.3|305.3|0
1645217600000|2022-02-18 20:53:20|311.18|305.18|311.2|305.2|311.2|305.2|311.18|305.18|0
1645217610000|2022-02-18 20:53:30|311.22|305.22|311.31|305.31|311.31|305.31|311.21|305.21|0
1645217620000|2022-02-18 20:53:40|311.32|305.32|311.29|305.29|311.33|305.33|311.29|305.29|0
1645217630000|2022-02-18 20:53:50|311.28|305.28|311.63|305.63|311.63|305.63|311.28|305.28|0
1645217640000|2022-02-18 20:54:00|311.6|305.6|311.64|305.64|311.64|305.64|311.57|305.57|0
1645217650000|2022-02-18 20:54:10|311.66|305.66|311.65|305.65|311.71|305.71|311.65|305.65|0
1645217660000|2022-02-18 20:54:20|311.66|305.66|311.75|305.75|311.77|305.77|311.65|305.65|0
1645217670000|2022-02-18 20:54:30|311.78|305.78|311.69|305.69|311.78|305.78|311.69|305.69|0
1645217680000|2022-02-18 20:54:40|311.67|305.67|311.66|305.66|311.7|305.7|311.66|305.66|0
1645217690000|2022-02-18 20:54:50|311.68|305.68|311.59|305.59|311.68|305.68|311.59|305.59|0
1645217700000|2022-02-18 20:55:00|311.64|305.64|311.74|305.74|311.74|305.74|311.64|305.64|0
1645217710000|2022-02-18 20:55:10|311.75|305.75|311.86|305.86|311.86|305.86|311.75|305.75|0
1645217720000|2022-02-18 20:55:20|311.89|305.89|311.83|305.83|311.89|305.89|311.83|305.83|0
1645217730000|2022-02-18 20:55:30|311.82|305.82|311.86|305.86|311.9|305.9|311.82|305.82|0
1645217740000|2022-02-18 20:55:40|311.89|305.89|311.82|305.82|311.89|305.89|311.82|305.82|0
1645217750000|2022-02-18 20:55:50|311.85|305.85|311.84|305.84|311.85|305.85|311.81|305.81|0
1645217760000|2022-02-18 20:56:00|311.83|305.83|311.87|305.87|311.89|305.89|311.82|305.82|0
1645217770000|2022-02-18 20:56:10|311.88|305.88|311.93|305.93|311.93|305.93|311.82|305.82|0
1645217780000|2022-02-18 20:56:20|311.91|305.91|311.99|305.99|312.01|306.01|311.89|305.89|0
1645217790000|2022-02-18 20:56:30|311.98|305.98|312.07|306.07|312.07|306.07|311.98|305.98|0
1645217800000|2022-02-18 20:56:40|312.09|306.09|312.11|306.11|312.14|306.14|311.95|305.95|0
1645217810000|2022-02-18 20:56:50|312.23|306.23|312.16|306.16|312.23|306.23|312.11|306.11|0
1645217820000|2022-02-18 20:57:00|312.23|306.23|312.39|306.39|312.43|306.43|312.19|306.19|0
1645217830000|2022-02-18 20:57:10|312.41|306.41|312.21|306.21|312.41|306.41|312.21|306.21|0
1645217840000|2022-02-18 20:57:20|312.25|306.25|312.45|306.45|312.45|306.45|312.2|306.2|0
1645217850000|2022-02-18 20:57:30|312.44|306.44|312.36|306.36|312.44|306.44|312.28|306.28|0
1645217860000|2022-02-18 20:57:40|312.35|306.35|312.26|306.26|312.35|306.35|312.26|306.26|0
1645217870000|2022-02-18 20:57:50|312.25|306.25|312.16|306.16|312.25|306.25|312.14|306.14|0
1645217880000|2022-02-18 20:58:00|312.18|306.18|312.02|306.02|312.18|306.18|311.98|305.98|0
1645217890000|2022-02-18 20:58:10|311.99|305.99|311.97|305.97|312.01|306.01|311.92|305.92|0
1645217900000|2022-02-18 20:58:20|312.14|306.14|312.22|306.22|312.25|306.25|312.14|306.14|0
1645217910000|2022-02-18 20:58:30|312.23|306.23|312.31|306.31|312.4|306.4|312.18|306.18|0
1645217920000|2022-02-18 20:58:40|312.26|306.26|312.28|306.28|312.31|306.31|312.25|306.25|0
1645217930000|2022-02-18 20:58:50|312.29|306.29|312.4|306.4|312.48|306.48|312.12|306.12|0
1645217940000|2022-02-18 20:59:00|312.45|306.45|312.27|306.27|312.45|306.45|312.27|306.27|0
1645217950000|2022-02-18 20:59:10|312.24|306.24|312.18|306.18|312.3|306.3|312.18|306.18|0
1645217960000|2022-02-18 20:59:20|312.13|306.13|312.29|306.29|312.43|306.43|312.13|306.13|0
1645217970000|2022-02-18 20:59:30|312.11|306.11|312.29|306.29|312.6|306.6|312.11|306.11|0
1645217980000|2022-02-18 20:59:40|312.41|306.41|312.37|306.37|312.44|306.44|312.32|306.32|0
1645217990000|2022-02-18 20:59:50|312.36|306.36|312.51|306.51|312.56|306.56|312.23|306.23|0
1645540390000|2022-02-22 14:33:10|301.98|295.98|302.61|296.61|302.71|296.71|301.93|295.93|0
1645540400000|2022-02-22 14:33:20|302.57|296.57|301.92|295.92|302.57|296.57|301.92|295.92|0
1645540410000|2022-02-22 14:33:30|301.96|295.96|302.15|296.15|302.21|296.21|301.96|295.96|0
1645540420000|2022-02-22 14:33:40|302.1|296.1|302.14|296.14|302.14|296.14|302|296|0
1645540430000|2022-02-22 14:33:50|302.16|296.16|302.22|296.22|302.22|296.22|302.16|296.16|0
1645540440000|2022-02-22 14:34:00|302.35|296.35|302.76|296.76|302.8|296.8|302.35|296.35|0
1645540450000|2022-02-22 14:34:10|302.75|296.75|302.43|296.43|302.76|296.76|302.43|296.43|0
1645540460000|2022-02-22 14:34:20|302.36|296.36|302.41|296.41|302.43|296.43|302.36|296.36|0
1645540470000|2022-02-22 14:34:30|302.54|296.54|302.47|296.47|302.54|296.54|302.47|296.47|0
1645540480000|2022-02-22 14:34:40|302.64|296.64|302.39|296.39|302.64|296.64|302.39|296.39|0
1645540490000|2022-02-22 14:34:50|302.41|296.41|302.54|296.54|302.56|296.56|302.41|296.41|0
1645540500000|2022-02-22 14:35:00|302.52|296.52|302.4|296.4|302.52|296.52|302.4|296.4|0
1645540510000|2022-02-22 14:35:10|302.39|296.39|302.24|296.24|302.39|296.39|302.17|296.17|0
1645540520000|2022-02-22 14:35:20|302.23|296.23|302.12|296.12|302.23|296.23|302.12|296.12|0
1645540530000|2022-02-22 14:35:30|302.03|296.03|301.98|295.98|302.03|296.03|301.89|295.89|0
1645540540000|2022-02-22 14:35:40|301.99|295.99|302.04|296.04|302.04|296.04|301.93|295.93|0
1645540550000|2022-02-22 14:35:50|302.11|296.11|302.16|296.16|302.16|296.16|302.11|296.11|0
1645540560000|2022-02-22 14:36:00|302.3|296.3|302.46|296.46|302.46|296.46|302.3|296.3|0
1645540570000|2022-02-22 14:36:10|302.49|296.49|302.33|296.33|302.59|296.59|302.33|296.33|0
1645540580000|2022-02-22 14:36:20|302.31|296.31|302.45|296.45|302.45|296.45|302.31|296.31|0
1645540590000|2022-02-22 14:36:30|302.54|296.54|302.62|296.62|302.74|296.74|302.54|296.54|0
1645540600000|2022-02-22 14:36:40|302.61|296.61|302.51|296.51|302.62|296.62|302.51|296.51|0
1645540610000|2022-02-22 14:36:50|302.53|296.53|302.49|296.49|302.56|296.56|302.46|296.46|0
1645540620000|2022-02-22 14:37:00|302.63|296.63|302.87|296.87|302.87|296.87|302.63|296.63|0
1645540630000|2022-02-22 14:37:10|302.85|296.85|303.17|297.17|303.17|297.17|302.85|296.85|0
1645540640000|2022-02-22 14:37:20|303.16|297.16|303.28|297.28|303.28|297.28|303.15|297.15|0
1645540650000|2022-02-22 14:37:30|303.34|297.34|303.47|297.47|303.48|297.48|303.33|297.33|0
1645540660000|2022-02-22 14:37:40|303.51|297.51|303.67|297.67|303.67|297.67|303.51|297.51|0
1645540670000|2022-02-22 14:37:50|303.66|297.66|303.91|297.91|303.91|297.91|303.63|297.63|0
1645540680000|2022-02-22 14:38:00|303.93|297.93|303.97|297.97|303.98|297.98|303.92|297.92|0
1645540690000|2022-02-22 14:38:10|303.99|297.99|304.2|298.2|304.28|298.28|303.99|297.99|0
1645540700000|2022-02-22 14:38:20|304.21|298.21|304.12|298.12|304.42|298.42|304.12|298.12|0
1645540710000|2022-02-22 14:38:30|304.09|298.09|303.93|297.93|304.09|298.09|303.93|297.93|0
1645540720000|2022-02-22 14:38:40|303.94|297.94|303.96|297.96|303.99|297.99|303.94|297.94|0
1645540730000|2022-02-22 14:38:50|303.95|297.95|304.01|298.01|304.01|298.01|303.95|297.95|0
1645540740000|2022-02-22 14:39:00|304.03|298.03|303.88|297.88|304.09|298.09|303.86|297.86|0
1645540750000|2022-02-22 14:39:10|303.73|297.73|303.82|297.82|303.82|297.82|303.67|297.67|0
1645540760000|2022-02-22 14:39:20|303.8|297.8|303.74|297.74|303.82|297.82|303.62|297.62|0
1645540770000|2022-02-22 14:39:30|303.8|297.8|303.81|297.81|303.84|297.84|303.65|297.65|0
1645540780000|2022-02-22 14:39:40|303.78|297.78|303.62|297.62|303.78|297.78|303.62|297.62|0
1645540790000|2022-02-22 14:39:50|303.59|297.59|303.73|297.73|303.74|297.74|303.59|297.59|0
1645540800000|2022-02-22 14:40:00|303.68|297.68|303.23|297.23|303.68|297.68|303.23|297.23|0
1645540810000|2022-02-22 14:40:10|303.17|297.17|303.03|297.03|303.17|297.17|303.03|297.03|0
1645540820000|2022-02-22 14:40:20|303.05|297.05|303.24|297.24|303.24|297.24|303.05|297.05|0
1645540830000|2022-02-22 14:40:30|303.25|297.25|303.64|297.64|303.64|297.64|303.25|297.25|0
1645540840000|2022-02-22 14:40:40|303.61|297.61|303.61|297.61|303.61|297.61|303.5|297.5|0
1645540850000|2022-02-22 14:40:50|303.72|297.72|303.74|297.74|303.75|297.75|303.68|297.68|0
1645540860000|2022-02-22 14:41:00|303.68|297.68|303.77|297.77|303.8|297.8|303.68|297.68|0
1645540870000|2022-02-22 14:41:10|303.75|297.75|303.82|297.82|303.82|297.82|303.75|297.75|0
1645540880000|2022-02-22 14:41:20|303.83|297.83|303.92|297.92|303.92|297.92|303.83|297.83|0
1645540890000|2022-02-22 14:41:30|303.88|297.88|303.71|297.71|303.88|297.88|303.71|297.71|0
1645540900000|2022-02-22 14:41:40|303.85|297.85|304.04|298.04|304.09|298.09|303.85|297.85|0
1645540910000|2022-02-22 14:41:50|304.09|298.09|304.05|298.05|304.12|298.12|304.05|298.05|0
1645540920000|2022-02-22 14:42:00|304.06|298.06|303.98|297.98|304.06|298.06|303.97|297.97|0
1645540930000|2022-02-22 14:42:10|304.01|298.01|304.27|298.27|304.27|298.27|304.01|298.01|0
1645540940000|2022-02-22 14:42:20|304.28|298.28|304.85|298.85|304.85|298.85|304.28|298.28|0
1645540950000|2022-02-22 14:42:30|304.79|298.79|304.74|298.74|304.81|298.81|304.73|298.73|0
1645540960000|2022-02-22 14:42:40|304.73|298.73|304.86|298.86|304.86|298.86|304.67|298.67|0
1645540970000|2022-02-22 14:42:50|304.87|298.87|304.83|298.83|304.89|298.89|304.83|298.83|0
1645540980000|2022-02-22 14:43:00|304.84|298.84|304.75|298.75|304.84|298.84|304.74|298.74|0
1645540990000|2022-02-22 14:43:10|304.72|298.72|304.43|298.43|304.72|298.72|304.38|298.38|0
1645541000000|2022-02-22 14:43:20|304.46|298.46|304.33|298.33|304.46|298.46|304.33|298.33|0
1645541010000|2022-02-22 14:43:30|304.31|298.31|304.28|298.28|304.31|298.31|304.28|298.28|0
1645541020000|2022-02-22 14:43:40|304.3|298.3|304.37|298.37|304.38|298.38|304.3|298.3|0
1645541030000|2022-02-22 14:43:50|304.47|298.47|304.51|298.51|304.51|298.51|304.47|298.47|0
1645541040000|2022-02-22 14:44:00|304.49|298.49|304.58|298.58|304.58|298.58|304.48|298.48|0
1645541050000|2022-02-22 14:44:10|304.57|298.57|304.64|298.64|304.64|298.64|304.57|298.57|0
1645541060000|2022-02-22 14:44:20|304.55|298.55|304.58|298.58|304.63|298.63|304.55|298.55|0
1645541070000|2022-02-22 14:44:30|304.6|298.6|304.63|298.63|304.63|298.63|304.59|298.59|0
1645541080000|2022-02-22 14:44:40|304.66|298.66|304.66|298.66|304.67|298.67|304.66|298.66|0
1645541090000|2022-02-22 14:44:50|304.67|298.67|304.73|298.73|304.73|298.73|304.67|298.67|0
1645541100000|2022-02-22 14:45:00|304.79|298.79|304.87|298.87|304.87|298.87|304.79|298.79|0
1645541110000|2022-02-22 14:45:10|304.91|298.91|304.87|298.87|304.91|298.91|304.85|298.85|0
1645541120000|2022-02-22 14:45:20|304.84|298.84|304.96|298.96|304.96|298.96|304.84|298.84|0
1645541130000|2022-02-22 14:45:30|304.94|298.94|304.94|298.94|304.97|298.97|304.94|298.94|0
1645541150000|2022-02-22 14:45:50|304.93|298.93|304.95|298.95|304.98|298.98|304.93|298.93|0
1645541160000|2022-02-22 14:46:00|304.83|298.83|305.05|299.05|305.06|299.06|304.83|298.83|0
1645541170000|2022-02-22 14:46:10|305.01|299.01|305.37|299.37|305.37|299.37|304.96|298.96|0
1645541180000|2022-02-22 14:46:20|305.38|299.38|305.56|299.56|305.57|299.57|305.33|299.33|0
1645541190000|2022-02-22 14:46:30|305.45|299.45|305.37|299.37|305.46|299.46|305.36|299.36|0
1645541200000|2022-02-22 14:46:40|305.36|299.36|305.12|299.12|305.36|299.36|305.12|299.12|0
1645541210000|2022-02-22 14:46:50|305.09|299.09|304.95|298.95|305.09|299.09|304.95|298.95|0
1645541220000|2022-02-22 14:47:00|304.99|298.99|304.89|298.89|304.99|298.99|304.83|298.83|0
1645541230000|2022-02-22 14:47:10|304.74|298.74|304.63|298.63|304.82|298.82|304.63|298.63|0
1645541240000|2022-02-22 14:47:20|304.62|298.62|304.65|298.65|304.65|298.65|304.62|298.62|0
1645541250000|2022-02-22 14:47:30|304.83|298.83|304.86|298.86|304.87|298.87|304.83|298.83|0
1645541260000|2022-02-22 14:47:40|304.81|298.81|304.99|298.99|304.99|298.99|304.81|298.81|0
1645541270000|2022-02-22 14:47:50|304.94|298.94|304.8|298.8|304.94|298.94|304.8|298.8|0
1645541280000|2022-02-22 14:48:00|304.78|298.78|304.49|298.49|304.78|298.78|304.49|298.49|0
1645541290000|2022-02-22 14:48:10|304.48|298.48|304.48|298.48|304.48|298.48|304.48|298.48|0
1645541300000|2022-02-22 14:48:20|304.62|298.62|304.42|298.42|304.62|298.62|304.41|298.41|0
1645541310000|2022-02-22 14:48:30|304.51|298.51|304.8|298.8|304.8|298.8|304.51|298.51|0
1645541320000|2022-02-22 14:48:40|304.78|298.78|304.89|298.89|304.92|298.92|304.78|298.78|0
1645541330000|2022-02-22 14:48:50|304.92|298.92|304.92|298.92|304.93|298.93|304.91|298.91|0
1645541340000|2022-02-22 14:49:00|304.94|298.94|305.04|299.04|305.06|299.06|304.94|298.94|0
1645541350000|2022-02-22 14:49:10|305.2|299.2|305.37|299.37|305.37|299.37|305.2|299.2|0
1645541360000|2022-02-22 14:49:20|305.39|299.39|305.32|299.32|305.39|299.39|305.32|299.32|0
1645541370000|2022-02-22 14:49:30|305.33|299.33|305.41|299.41|305.41|299.41|305.32|299.32|0
1645541380000|2022-02-22 14:49:40|305.44|299.44|305.43|299.43|305.46|299.46|305.43|299.43|0
1645541390000|2022-02-22 14:49:50|305.44|299.44|305.4|299.4|305.47|299.47|305.4|299.4|0
1645541400000|2022-02-22 14:50:00|305.39|299.39|305.31|299.31|305.39|299.39|305.31|299.31|0
1645541410000|2022-02-22 14:50:10|305.47|299.47|305.63|299.63|305.63|299.63|305.47|299.47|0
1645541420000|2022-02-22 14:50:20|305.51|299.51|305.57|299.57|305.59|299.59|305.47|299.47|0
1645541430000|2022-02-22 14:50:30|305.56|299.56|305.48|299.48|305.66|299.66|305.48|299.48|0
1645541440000|2022-02-22 14:50:40|305.46|299.46|305.27|299.27|305.46|299.46|305.27|299.27|0
1645541450000|2022-02-22 14:50:50|305.26|299.26|305.29|299.29|305.29|299.29|305.26|299.26|0
1645541460000|2022-02-22 14:51:00|305.62|299.62|305.49|299.49|305.62|299.62|305.49|299.49|0
1645541470000|2022-02-22 14:51:10|305.54|299.54|305.27|299.27|305.54|299.54|305.27|299.27|0
1645541480000|2022-02-22 14:51:20|305.19|299.19|304.97|298.97|305.21|299.21|304.96|298.96|0
1645541490000|2022-02-22 14:51:30|304.92|298.92|304.68|298.68|304.92|298.92|304.68|298.68|0
1645541500000|2022-02-22 14:51:40|304.7|298.7|304.73|298.73|304.73|298.73|304.7|298.7|0
1645541510000|2022-02-22 14:51:50|304.7|298.7|304.62|298.62|304.7|298.7|304.62|298.62|0
1645541520000|2022-02-22 14:52:00|304.7|298.7|304.57|298.57|304.7|298.7|304.57|298.57|0
1645541530000|2022-02-22 14:52:10|304.56|298.56|304.56|298.56|304.57|298.57|304.56|298.56|0
1645541540000|2022-02-22 14:52:20|304.55|298.55|304.51|298.51|304.55|298.55|304.51|298.51|0
1645541550000|2022-02-22 14:52:30|304.5|298.5|304.48|298.48|304.5|298.5|304.45|298.45|0
1645541560000|2022-02-22 14:52:40|304.47|298.47|304.44|298.44|304.47|298.47|304.44|298.44|0
1645541570000|2022-02-22 14:52:50|304.38|298.38|304.31|298.31|304.38|298.38|304.17|298.17|0
1645541580000|2022-02-22 14:53:00|304.29|298.29|304.25|298.25|304.29|298.29|304.24|298.24|0
1645541590000|2022-02-22 14:53:10|304.26|298.26|304.63|298.63|304.63|298.63|304.26|298.26|0
1645541600000|2022-02-22 14:53:20|304.62|298.62|304.79|298.79|304.79|298.79|304.62|298.62|0
1645541610000|2022-02-22 14:53:30|304.78|298.78|304.84|298.84|304.84|298.84|304.77|298.77|0
1645541620000|2022-02-22 14:53:40|304.89|298.89|304.91|298.91|304.95|298.95|304.89|298.89|0
1645541630000|2022-02-22 14:53:50|304.89|298.89|305.13|299.13|305.13|299.13|304.89|298.89|0
1645541640000|2022-02-22 14:54:00|305.12|299.12|305.11|299.11|305.15|299.15|305.1|299.1|0
1645541650000|2022-02-22 14:54:10|305.12|299.12|305.24|299.24|305.34|299.34|305.12|299.12|0
1645541660000|2022-02-22 14:54:20|305.21|299.21|305.24|299.24|305.27|299.27|305.21|299.21|0
1645541670000|2022-02-22 14:54:30|305.25|299.25|305.29|299.29|305.29|299.29|305.25|299.25|0
1645541680000|2022-02-22 14:54:40|305.28|299.28|305.37|299.37|305.37|299.37|305.28|299.28|0
1645541690000|2022-02-22 14:54:50|305.45|299.45|305.45|299.45|305.48|299.48|305.44|299.44|0
1645541700000|2022-02-22 14:55:00|305.44|299.44|305.44|299.44|305.44|299.44|305.4|299.4|0
1645541710000|2022-02-22 14:55:10|305.42|299.42|305.42|299.42|305.45|299.45|305.39|299.39|0
1645541720000|2022-02-22 14:55:20|305.41|299.41|305.41|299.41|305.41|299.41|305.41|299.41|0
1645541730000|2022-02-22 14:55:30|305.4|299.4|305.31|299.31|305.4|299.4|305.26|299.26|0
1645541740000|2022-02-22 14:55:40|305.28|299.28|305.26|299.26|305.28|299.28|305.26|299.26|0
1645541750000|2022-02-22 14:55:50|305.24|299.24|305.24|299.24|305.25|299.25|305.24|299.24|0
1645541760000|2022-02-22 14:56:00|305.23|299.23|305.3|299.3|305.3|299.3|305.23|299.23|0
1645541770000|2022-02-22 14:56:10|305.35|299.35|305.29|299.29|305.35|299.35|305.28|299.28|0
1645541780000|2022-02-22 14:56:20|305.28|299.28|305.23|299.23|305.28|299.28|305.23|299.23|0
1645541790000|2022-02-22 14:56:30|305.22|299.22|305.3|299.3|305.32|299.32|305.22|299.22|0
1645541800000|2022-02-22 14:56:40|305.23|299.23|305.01|299.01|305.23|299.23|305.01|299.01|0
1645541810000|2022-02-22 14:56:50|304.97|298.97|304.97|298.97|305.15|299.15|304.97|298.97|0
1645541820000|2022-02-22 14:57:00|304.94|298.94|304.99|298.99|305|299|304.93|298.93|0
1645541830000|2022-02-22 14:57:10|305.02|299.02|304.96|298.96|305.02|299.02|304.96|298.96|0
1645541840000|2022-02-22 14:57:20|304.95|298.95|304.93|298.93|304.96|298.96|304.92|298.92|0
1645541850000|2022-02-22 14:57:30|304.9|298.9|304.96|298.96|304.96|298.96|304.9|298.9|0
1645541860000|2022-02-22 14:57:40|304.98|298.98|304.87|298.87|304.98|298.98|304.87|298.87|0
1645541870000|2022-02-22 14:57:50|304.86|298.86|304.8|298.8|304.86|298.86|304.8|298.8|0
1645541880000|2022-02-22 14:58:00|304.81|298.81|304.62|298.62|304.84|298.84|304.62|298.62|0
1645541890000|2022-02-22 14:58:10|304.33|298.33|304.18|298.18|304.33|298.33|304.18|298.18|0
1645541900000|2022-02-22 14:58:20|304.15|298.15|304.07|298.07|304.15|298.15|304.07|298.07|0
1645541910000|2022-02-22 14:58:30|304.09|298.09|304.08|298.08|304.09|298.09|304.06|298.06|0
1645541930000|2022-02-22 14:58:50|304.14|298.14|304.17|298.17|304.17|298.17|304.12|298.12|0
1645541940000|2022-02-22 14:59:00|304.16|298.16|304.08|298.08|304.17|298.17|304.06|298.06|0
1645541950000|2022-02-22 14:59:10|303.99|297.99|303.81|297.81|303.99|297.99|303.81|297.81|0
1645541960000|2022-02-22 14:59:20|303.83|297.83|303.72|297.72|303.83|297.83|303.71|297.71|0
1645541970000|2022-02-22 14:59:30|303.73|297.73|303.62|297.62|303.73|297.73|303.62|297.62|0
1645541980000|2022-02-22 14:59:40|303.58|297.58|303.29|297.29|303.58|297.58|303.29|297.29|0
1645541990000|2022-02-22 14:59:50|303.3|297.3|303.28|297.28|303.3|297.3|303.26|297.26|0
1645542000000|2022-02-22 15:00:00|303.25|297.25|303.24|297.24|303.27|297.27|303.24|297.24|0
1645542010000|2022-02-22 15:00:10|303.25|297.25|303.18|297.18|303.25|297.25|303.18|297.18|0
1645542020000|2022-02-22 15:00:20|303.19|297.19|303.18|297.18|303.22|297.22|303.18|297.18|0
1645542030000|2022-02-22 15:00:30|303.19|297.19|302.97|296.97|303.19|297.19|302.97|296.97|0
1645542040000|2022-02-22 15:00:40|302.95|296.95|302.94|296.94|303.04|297.04|302.93|296.93|0
1645542050000|2022-02-22 15:00:50|302.84|296.84|302.79|296.79|302.84|296.84|302.79|296.79|0
1645542060000|2022-02-22 15:01:00|302.78|296.78|302.79|296.79|302.79|296.79|302.75|296.75|0
1645542070000|2022-02-22 15:01:10|302.78|296.78|302.79|296.79|302.8|296.8|302.78|296.78|0
1645542080000|2022-02-22 15:01:20|302.75|296.75|302.7|296.7|302.75|296.75|302.7|296.7|0
1645542090000|2022-02-22 15:01:30|302.64|296.64|302.36|296.36|302.64|296.64|302.35|296.35|0
1645542100000|2022-02-22 15:01:40|302.39|296.39|302.27|296.27|302.39|296.39|302.26|296.26|0
1645542110000|2022-02-22 15:01:50|302.26|296.26|302.19|296.19|302.26|296.26|302.19|296.19|0
1645542120000|2022-02-22 15:02:00|302.18|296.18|302.09|296.09|302.18|296.18|302.09|296.09|0
1645542130000|2022-02-22 15:02:10|302.12|296.12|301.95|295.95|302.12|296.12|301.95|295.95|0
1645542140000|2022-02-22 15:02:20|301.98|295.98|301.56|295.56|301.98|295.98|301.56|295.56|0
1645542150000|2022-02-22 15:02:30|301.53|295.53|301.56|295.56|301.57|295.57|301.53|295.53|0
1645542160000|2022-02-22 15:02:40|301.59|295.59|301.59|295.59|301.6|295.6|301.59|295.59|0
1645542170000|2022-02-22 15:02:50|301.58|295.58|301.55|295.55|301.6|295.6|301.55|295.55|0
1645542180000|2022-02-22 15:03:00|301.57|295.57|301.48|295.48|301.6|295.6|301.48|295.48|0
1645542190000|2022-02-22 15:03:10|301.49|295.49|301.55|295.55|301.58|295.58|301.49|295.49|0
1645542200000|2022-02-22 15:03:20|301.56|295.56|301.54|295.54|301.56|295.56|301.53|295.53|0
1645542210000|2022-02-22 15:03:30|301.55|295.55|302.02|296.02|302.03|296.03|301.55|295.55|0
1645542220000|2022-02-22 15:03:40|302.05|296.05|301.98|295.98|302.05|296.05|301.98|295.98|0
1645542230000|2022-02-22 15:03:50|301.95|295.95|301.91|295.91|301.95|295.95|301.89|295.89|0
1645542240000|2022-02-22 15:04:00|301.88|295.88|302.15|296.15|302.15|296.15|301.88|295.88|0
1645542250000|2022-02-22 15:04:10|302.22|296.22|302.21|296.21|302.22|296.22|302.21|296.21|0
1645542260000|2022-02-22 15:04:20|302.25|296.25|302.23|296.23|302.25|296.25|302.17|296.17|0
1645542280000|2022-02-22 15:04:40|302.28|296.28|302.36|296.36|302.36|296.36|302.28|296.28|0
1645542290000|2022-02-22 15:04:50|302.37|296.37|302.3|296.3|302.37|296.37|302.29|296.29|0
1645542300000|2022-02-22 15:05:00|302.27|296.27|302.43|296.43|302.44|296.44|302.27|296.27|0
1645542310000|2022-02-22 15:05:10|302.48|296.48|302.19|296.19|302.48|296.48|302.19|296.19|0
1645542320000|2022-02-22 15:05:20|302.07|296.07|302.01|296.01|302.1|296.1|302.01|296.01|0
1645542330000|2022-02-22 15:05:30|301.98|295.98|301.86|295.86|302.04|296.04|301.86|295.86|0
1645542340000|2022-02-22 15:05:40|301.83|295.83|301.5|295.5|301.83|295.83|301.5|295.5|0
1645542350000|2022-02-22 15:05:50|301.44|295.44|301.37|295.37|301.45|295.45|301.37|295.37|0
1645542360000|2022-02-22 15:06:00|301.36|295.36|301.31|295.31|301.36|295.36|301.3|295.3|0
1645542370000|2022-02-22 15:06:10|301.27|295.27|301.15|295.15|301.27|295.27|301.14|295.14|0
1645542380000|2022-02-22 15:06:20|301.13|295.13|301.15|295.15|301.15|295.15|301.13|295.13|0
1645542390000|2022-02-22 15:06:30|301.13|295.13|300.97|294.97|301.13|295.13|300.96|294.96|0
1645542400000|2022-02-22 15:06:40|301|295|301.03|295.03|301.03|295.03|300.99|294.99|0
1645542410000|2022-02-22 15:06:50|301.02|295.02|301.02|295.02|301.02|295.02|300.99|294.99|0
1645542420000|2022-02-22 15:07:00|301.05|295.05|300.92|294.92|301.05|295.05|300.92|294.92|0
1645542430000|2022-02-22 15:07:10|300.93|294.93|300.88|294.88|300.93|294.93|300.88|294.88|0
1645542440000|2022-02-22 15:07:20|300.8|294.8|300.84|294.84|300.85|294.85|300.8|294.8|0
1645542450000|2022-02-22 15:07:30|300.85|294.85|301.11|295.11|301.12|295.12|300.85|294.85|0
1645542460000|2022-02-22 15:07:40|301.1|295.1|301.6|295.6|301.6|295.6|301.1|295.1|0
1645542470000|2022-02-22 15:07:50|301.66|295.66|301.97|295.97|301.97|295.97|301.66|295.66|0
1645542480000|2022-02-22 15:08:00|301.98|295.98|301.95|295.95|301.98|295.98|301.95|295.95|0
1645542490000|2022-02-22 15:08:10|301.94|295.94|302.15|296.15|302.17|296.17|301.94|295.94|0
1645542500000|2022-02-22 15:08:20|302.24|296.24|302.1|296.1|302.24|296.24|302.1|296.1|0
1645542510000|2022-02-22 15:08:30|302.06|296.06|302.02|296.02|302.06|296.06|302.01|296.01|0
1645542520000|2022-02-22 15:08:40|302.03|296.03|301.94|295.94|302.03|296.03|301.94|295.94|0
1645542530000|2022-02-22 15:08:50|301.95|295.95|301.92|295.92|301.95|295.95|301.87|295.87|0
1645542540000|2022-02-22 15:09:00|301.8|295.8|301.88|295.88|301.88|295.88|301.8|295.8|0
1645542550000|2022-02-22 15:09:10|301.95|295.95|301.97|295.97|301.97|295.97|301.94|295.94|0
1645542560000|2022-02-22 15:09:20|302.03|296.03|302.39|296.39|302.39|296.39|302.03|296.03|0
1645542570000|2022-02-22 15:09:30|302.35|296.35|302.37|296.37|302.38|296.38|302.35|296.35|0
1645542580000|2022-02-22 15:09:40|302.36|296.36|302.37|296.37|302.37|296.37|302.36|296.36|0
1645542590000|2022-02-22 15:09:50|302.36|296.36|302.19|296.19|302.36|296.36|302.19|296.19|0
1645542600000|2022-02-22 15:10:00|302.22|296.22|302.16|296.16|302.22|296.22|302.16|296.16|0
1645542610000|2022-02-22 15:10:10|302.14|296.14|301.93|295.93|302.14|296.14|301.93|295.93|0
1645542620000|2022-02-22 15:10:20|301.91|295.91|301.84|295.84|301.91|295.91|301.84|295.84|0
1645542630000|2022-02-22 15:10:30|301.87|295.87|301.85|295.85|301.87|295.87|301.85|295.85|0
1645542640000|2022-02-22 15:10:40|301.88|295.88|301.88|295.88|301.88|295.88|301.88|295.88|0
1645542650000|2022-02-22 15:10:50|301.85|295.85|301.73|295.73|301.85|295.85|301.73|295.73|0
1645542660000|2022-02-22 15:11:00|301.75|295.75|301.72|295.72|301.77|295.77|301.72|295.72|0
1645542670000|2022-02-22 15:11:10|301.58|295.58|301.58|295.58|301.58|295.58|301.57|295.57|0
1645542680000|2022-02-22 15:11:20|301.56|295.56|301.55|295.55|301.56|295.56|301.5|295.5|0
1645542690000|2022-02-22 15:11:30|301.39|295.39|301.41|295.41|301.41|295.41|301.36|295.36|0
1645542700000|2022-02-22 15:11:40|301.44|295.44|301.39|295.39|301.44|295.44|301.35|295.35|0
1645542710000|2022-02-22 15:11:50|301.38|295.38|301.41|295.41|301.41|295.41|301.38|295.38|0
1645542720000|2022-02-22 15:12:00|301.32|295.32|301.59|295.59|301.65|295.65|301.32|295.32|0
1645542730000|2022-02-22 15:12:10|301.77|295.77|301.98|295.98|301.98|295.98|301.76|295.76|0
1645542740000|2022-02-22 15:12:20|301.99|295.99|301.94|295.94|301.99|295.99|301.93|295.93|0
1645542750000|2022-02-22 15:12:30|301.97|295.97|302.47|296.47|302.47|296.47|301.96|295.96|0
1645542760000|2022-02-22 15:12:40|302.51|296.51|302.7|296.7|302.7|296.7|302.51|296.51|0
1645542770000|2022-02-22 15:12:50|302.73|296.73|302.86|296.86|302.87|296.87|302.73|296.73|0
1645542780000|2022-02-22 15:13:00|302.87|296.87|303.06|297.06|303.07|297.07|302.86|296.86|0
1645542790000|2022-02-22 15:13:10|303.08|297.08|303.13|297.13|303.13|297.13|303.08|297.08|0
1645542800000|2022-02-22 15:13:20|303.15|297.15|303.29|297.29|303.29|297.29|303.15|297.15|0
1645542810000|2022-02-22 15:13:30|303.24|297.24|303.4|297.4|303.4|297.4|303.22|297.22|0
1645542820000|2022-02-22 15:13:40|303.42|297.42|303.54|297.54|303.54|297.54|303.38|297.38|0
1645542830000|2022-02-22 15:13:50|303.79|297.79|303.77|297.77|303.79|297.79|303.77|297.77|0
1645542840000|2022-02-22 15:14:00|303.78|297.78|303.99|297.99|303.99|297.99|303.77|297.77|0
1645542850000|2022-02-22 15:14:10|303.98|297.98|303.99|297.99|303.99|297.99|303.96|297.96|0
1645542860000|2022-02-22 15:14:20|303.98|297.98|303.95|297.95|303.98|297.98|303.95|297.95|0
1645542870000|2022-02-22 15:14:30|304|298|304.05|298.05|304.06|298.06|304|298|0
1645542880000|2022-02-22 15:14:40|304.02|298.02|304.03|298.03|304.04|298.04|304.02|298.02|0
1645542890000|2022-02-22 15:14:50|304.04|298.04|304.11|298.11|304.11|298.11|304.04|298.04|0
1645542900000|2022-02-22 15:15:00|304.08|298.08|304.1|298.1|304.1|298.1|304.07|298.07|0
1645542910000|2022-02-22 15:15:10|304.11|298.11|304.1|298.1|304.11|298.11|304.1|298.1|0
1645542920000|2022-02-22 15:15:20|304.03|298.03|304.04|298.04|304.04|298.04|304.03|298.03|0
1645542930000|2022-02-22 15:15:30|304.01|298.01|304.01|298.01|304.01|298.01|304|298|0
1645542940000|2022-02-22 15:15:40|303.91|297.91|304.57|298.57|304.64|298.64|303.91|297.91|0
1645542950000|2022-02-22 15:15:50|304.58|298.58|304.46|298.46|304.58|298.58|304.46|298.46|0
1645542960000|2022-02-22 15:16:00|304.47|298.47|304.59|298.59|304.59|298.59|304.47|298.47|0
1645542970000|2022-02-22 15:16:10|304.69|298.69|304.97|298.97|304.97|298.97|304.69|298.69|0
1645542980000|2022-02-22 15:16:20|304.98|298.98|304.9|298.9|304.98|298.98|304.86|298.86|0
1645542990000|2022-02-22 15:16:30|304.89|298.89|304.91|298.91|304.93|298.93|304.89|298.89|0
1645543000000|2022-02-22 15:16:40|304.92|298.92|304.86|298.86|304.99|298.99|304.86|298.86|0
1645543010000|2022-02-22 15:16:50|304.85|298.85|304.85|298.85|304.85|298.85|304.83|298.83|0
1645543020000|2022-02-22 15:17:00|304.83|298.83|304.85|298.85|304.85|298.85|304.81|298.81|0
1645543030000|2022-02-22 15:17:10|304.86|298.86|304.87|298.87|304.87|298.87|304.85|298.85|0
1645543040000|2022-02-22 15:17:20|304.88|298.88|304.9|298.9|304.91|298.91|304.87|298.87|0
1645543050000|2022-02-22 15:17:30|304.87|298.87|304.83|298.83|304.87|298.87|304.83|298.83|0
1645543060000|2022-02-22 15:17:40|304.63|298.63|304.55|298.55|304.63|298.63|304.55|298.55|0
1645543070000|2022-02-22 15:17:50|304.53|298.53|304.56|298.56|304.56|298.56|304.53|298.53|0
1645543080000|2022-02-22 15:18:00|304.57|298.57|304.58|298.58|304.58|298.58|304.57|298.57|0
1645543090000|2022-02-22 15:18:10|304.59|298.59|304.59|298.59|304.59|298.59|304.59|298.59|0
1645543110000|2022-02-22 15:18:30|304.6|298.6|304.6|298.6|304.62|298.62|304.59|298.59|0
1645543120000|2022-02-22 15:18:40|304.61|298.61|304.58|298.58|304.61|298.61|304.58|298.58|0
1645543130000|2022-02-22 15:18:50|304.55|298.55|304.52|298.52|304.55|298.55|304.51|298.51|0
1645543140000|2022-02-22 15:19:00|304.51|298.51|304.6|298.6|304.6|298.6|304.51|298.51|0
1645543150000|2022-02-22 15:19:10|304.53|298.53|304.56|298.56|304.56|298.56|304.53|298.53|0
1645543160000|2022-02-22 15:19:20|304.57|298.57|304.62|298.62|304.63|298.63|304.57|298.57|0
1645543170000|2022-02-22 15:19:30|304.59|298.59|304.61|298.61|304.65|298.65|304.59|298.59|0
1645543180000|2022-02-22 15:19:40|304.62|298.62|304.71|298.71|304.72|298.72|304.61|298.61|0
1645543200000|2022-02-22 15:20:00|304.72|298.72|304.46|298.46|304.72|298.72|304.46|298.46|0
1645543220000|2022-02-22 15:20:20|304.45|298.45|304.49|298.49|304.5|298.5|304.45|298.45|0
1645543230000|2022-02-22 15:20:30|304.51|298.51|304.42|298.42|304.51|298.51|304.42|298.42|0
1645543240000|2022-02-22 15:20:40|304.45|298.45|304.45|298.45|304.45|298.45|304.44|298.44|0
1645543250000|2022-02-22 15:20:50|304.44|298.44|304.68|298.68|304.68|298.68|304.44|298.44|0
1645543260000|2022-02-22 15:21:00|304.59|298.59|304.67|298.67|304.68|298.68|304.59|298.59|0
1645543270000|2022-02-22 15:21:10|304.72|298.72|304.73|298.73|304.73|298.73|304.71|298.71|0
1645543280000|2022-02-22 15:21:20|304.71|298.71|304.79|298.79|304.79|298.79|304.71|298.71|0
1645543290000|2022-02-22 15:21:30|304.78|298.78|304.78|298.78|304.78|298.78|304.78|298.78|0
1645543300000|2022-02-22 15:21:40|304.75|298.75|304.9|298.9|304.9|298.9|304.75|298.75|0
1645543310000|2022-02-22 15:21:50|304.91|298.91|304.99|298.99|305|299|304.91|298.91|0
1645543320000|2022-02-22 15:22:00|305.01|299.01|305.03|299.03|305.03|299.03|305|299|0
1645543330000|2022-02-22 15:22:10|305.02|299.02|305.2|299.2|305.2|299.2|305.02|299.02|0
1645543340000|2022-02-22 15:22:20|305.26|299.26|305.33|299.33|305.33|299.33|305.26|299.26|0
1645543350000|2022-02-22 15:22:30|305.32|299.32|305.41|299.41|305.41|299.41|305.32|299.32|0
1645543360000|2022-02-22 15:22:40|305.38|299.38|305.48|299.48|305.48|299.48|305.31|299.31|0
1645543370000|2022-02-22 15:22:50|305.5|299.5|305.52|299.52|305.52|299.52|305.49|299.49|0
1645543380000|2022-02-22 15:23:00|305.51|299.51|305.51|299.51|305.51|299.51|305.46|299.46|0
1645543390000|2022-02-22 15:23:10|305.48|299.48|305.46|299.46|305.49|299.49|305.46|299.46|0
1645543400000|2022-02-22 15:23:20|305.47|299.47|305.39|299.39|305.48|299.48|305.38|299.38|0
1645543410000|2022-02-22 15:23:30|305.34|299.34|305.28|299.28|305.34|299.34|305.28|299.28|0
1645543420000|2022-02-22 15:23:40|305.25|299.25|305.27|299.27|305.27|299.27|305.25|299.25|0
1645543430000|2022-02-22 15:23:50|305.26|299.26|305.26|299.26|305.27|299.27|305.25|299.25|0
1645543440000|2022-02-22 15:24:00|305.22|299.22|305.19|299.19|305.22|299.22|305.18|299.18|0
1645543450000|2022-02-22 15:24:10|305.1|299.1|305.14|299.14|305.14|299.14|305.04|299.04|0
1645543460000|2022-02-22 15:24:20|305.15|299.15|305.14|299.14|305.15|299.15|305.14|299.14|0
1645543470000|2022-02-22 15:24:30|305.19|299.19|305.17|299.17|305.2|299.2|305.17|299.17|0
1645543480000|2022-02-22 15:24:40|305.13|299.13|305.11|299.11|305.13|299.13|305.1|299.1|0
1645543490000|2022-02-22 15:24:50|305.1|299.1|305.05|299.05|305.11|299.11|305.05|299.05|0
1645543500000|2022-02-22 15:25:00|305.02|299.02|304.91|298.91|305.02|299.02|304.91|298.91|0
1645543510000|2022-02-22 15:25:10|304.9|298.9|305|299|305|299|304.9|298.9|0
1645543520000|2022-02-22 15:25:20|304.99|298.99|304.99|298.99|304.99|298.99|304.98|298.98|0
1645543530000|2022-02-22 15:25:30|304.96|298.96|304.91|298.91|304.96|298.96|304.91|298.91|0
1645543540000|2022-02-22 15:25:40|304.74|298.74|304.74|298.74|304.74|298.74|304.73|298.73|0
1645543550000|2022-02-22 15:25:50|304.73|298.73|304.71|298.71|304.73|298.73|304.71|298.71|0
1645543560000|2022-02-22 15:26:00|304.76|298.76|304.69|298.69|304.78|298.78|304.69|298.69|0
1645543570000|2022-02-22 15:26:10|304.72|298.72|304.69|298.69|304.72|298.72|304.69|298.69|0
1645543580000|2022-02-22 15:26:20|304.7|298.7|304.69|298.69|304.7|298.7|304.69|298.69|0
1645543590000|2022-02-22 15:26:30|304.68|298.68|304.72|298.72|304.72|298.72|304.68|298.68|0
1645543600000|2022-02-22 15:26:40|304.73|298.73|304.73|298.73|304.74|298.74|304.73|298.73|0
1645543610000|2022-02-22 15:26:50|304.72|298.72|304.69|298.69|304.73|298.73|304.69|298.69|0
1645543620000|2022-02-22 15:27:00|304.73|298.73|304.56|298.56|304.73|298.73|304.56|298.56|0
1645543630000|2022-02-22 15:27:10|304.6|298.6|304.7|298.7|304.7|298.7|304.6|298.6|0
1645543640000|2022-02-22 15:27:20|304.71|298.71|304.71|298.71|304.72|298.72|304.69|298.69|0
1645543650000|2022-02-22 15:27:30|304.72|298.72|304.74|298.74|304.77|298.77|304.72|298.72|0
1645543660000|2022-02-22 15:27:40|304.75|298.75|304.75|298.75|304.76|298.76|304.75|298.75|0
1645543670000|2022-02-22 15:27:50|304.76|298.76|304.76|298.76|304.76|298.76|304.76|298.76|0
1645543680000|2022-02-22 15:28:00|304.75|298.75|304.71|298.71|304.75|298.75|304.69|298.69|0
1645543690000|2022-02-22 15:28:10|304.7|298.7|304.71|298.71|304.72|298.72|304.7|298.7|0
1645543700000|2022-02-22 15:28:20|304.76|298.76|304.77|298.77|304.77|298.77|304.76|298.76|0
1645543710000|2022-02-22 15:28:30|304.78|298.78|304.78|298.78|304.78|298.78|304.77|298.77|0
1645543720000|2022-02-22 15:28:40|304.79|298.79|304.78|298.78|304.79|298.79|304.78|298.78|0
1645543730000|2022-02-22 15:28:50|304.75|298.75|304.62|298.62|304.75|298.75|304.62|298.62|0
1645543740000|2022-02-22 15:29:00|304.65|298.65|304.64|298.64|304.65|298.65|304.64|298.64|0
1645543750000|2022-02-22 15:29:10|304.66|298.66|304.66|298.66|304.69|298.69|304.66|298.66|0
1645543760000|2022-02-22 15:29:20|304.83|298.83|304.82|298.82|304.85|298.85|304.82|298.82|0
1645543770000|2022-02-22 15:29:30|304.84|298.84|305.24|299.24|305.24|299.24|304.84|298.84|0
1645543780000|2022-02-22 15:29:40|305.25|299.25|305.3|299.3|305.32|299.32|305.25|299.25|0
1645543790000|2022-02-22 15:29:50|305.31|299.31|305.26|299.26|305.31|299.31|305.26|299.26|0
1645543800000|2022-02-22 15:30:00|305.28|299.28|305.06|299.06|305.28|299.28|305.06|299.06|0
1645543810000|2022-02-22 15:30:10|305.03|299.03|304.95|298.95|305.03|299.03|304.94|298.94|0
1645543820000|2022-02-22 15:30:20|304.96|298.96|304.96|298.96|304.96|298.96|304.96|298.96|0
1645543830000|2022-02-22 15:30:30|304.93|298.93|304.89|298.89|304.93|298.93|304.88|298.88|0
1645543840000|2022-02-22 15:30:40|304.82|298.82|304.8|298.8|304.84|298.84|304.76|298.76|0
1645543850000|2022-02-22 15:30:50|304.76|298.76|304.55|298.55|304.76|298.76|304.55|298.55|0
1645543860000|2022-02-22 15:31:00|304.54|298.54|304.52|298.52|304.56|298.56|304.52|298.52|0
1645543870000|2022-02-22 15:31:10|304.38|298.38|304.35|298.35|304.38|298.38|304.34|298.34|0
1645543880000|2022-02-22 15:31:20|304.36|298.36|304.32|298.32|304.36|298.36|304.32|298.32|0
1645543890000|2022-02-22 15:31:30|304.2|298.2|304.12|298.12|304.2|298.2|304.12|298.12|0
1645543900000|2022-02-22 15:31:40|304.1|298.1|304.06|298.06|304.1|298.1|304.06|298.06|0
1645543910000|2022-02-22 15:31:50|304.09|298.09|303.93|297.93|304.09|298.09|303.93|297.93|0
1645543920000|2022-02-22 15:32:00|303.95|297.95|303.96|297.96|303.96|297.96|303.95|297.95|0
1645543930000|2022-02-22 15:32:10|303.97|297.97|303.95|297.95|303.98|297.98|303.95|297.95|0
1645543940000|2022-02-22 15:32:20|303.96|297.96|303.96|297.96|303.97|297.97|303.95|297.95|0
1645543950000|2022-02-22 15:32:30|303.95|297.95|303.75|297.75|303.95|297.95|303.75|297.75|0
1645543960000|2022-02-22 15:32:40|303.74|297.74|303.54|297.54|303.74|297.74|303.54|297.54|0
1645543970000|2022-02-22 15:32:50|303.53|297.53|303.33|297.33|303.53|297.53|303.33|297.33|0
1645543980000|2022-02-22 15:33:00|303.35|297.35|303.36|297.36|303.4|297.4|303.35|297.35|0
1645543990000|2022-02-22 15:33:10|303.37|297.37|303.37|297.37|303.38|297.38|303.37|297.37|0
1645544000000|2022-02-22 15:33:20|303.36|297.36|303.25|297.25|303.36|297.36|303.25|297.25|0
1645544010000|2022-02-22 15:33:30|303.29|297.29|303.36|297.36|303.4|297.4|303.29|297.29|0
1645544020000|2022-02-22 15:33:40|303.37|297.37|303.47|297.47|303.47|297.47|303.37|297.37|0
1645544030000|2022-02-22 15:33:50|303.44|297.44|303.44|297.44|303.44|297.44|303.44|297.44|0
1645544040000|2022-02-22 15:34:00|303.42|297.42|303.29|297.29|303.42|297.42|303.29|297.29|0
1645544050000|2022-02-22 15:34:10|303.27|297.27|303.36|297.36|303.36|297.36|303.26|297.26|0
1645544060000|2022-02-22 15:34:20|303.42|297.42|303.51|297.51|303.52|297.52|303.42|297.42|0
1645544070000|2022-02-22 15:34:30|303.52|297.52|303.51|297.51|303.52|297.52|303.51|297.51|0
1645544080000|2022-02-22 15:34:40|303.54|297.54|303.53|297.53|303.54|297.54|303.53|297.53|0
1645544090000|2022-02-22 15:34:50|303.54|297.54|303.45|297.45|303.54|297.54|303.42|297.42|0
1645544100000|2022-02-22 15:35:00|303.44|297.44|303.35|297.35|303.44|297.44|303.34|297.34|0
1645544110000|2022-02-22 15:35:10|303.3|297.3|303.25|297.25|303.33|297.33|303.25|297.25|0
1645544120000|2022-02-22 15:35:20|303.13|297.13|303.06|297.06|303.13|297.13|303.06|297.06|0
1645544130000|2022-02-22 15:35:30|303.05|297.05|303.05|297.05|303.05|297.05|303.05|297.05|0
1645544140000|2022-02-22 15:35:40|303.06|297.06|303.06|297.06|303.06|297.06|303.06|297.06|0
1645544150000|2022-02-22 15:35:50|303.04|297.04|302.95|296.95|303.04|297.04|302.94|296.94|0
1645544160000|2022-02-22 15:36:00|302.91|296.91|302.91|296.91|302.91|296.91|302.9|296.9|0
1645544170000|2022-02-22 15:36:10|302.92|296.92|302.92|296.92|302.92|296.92|302.91|296.91|0
1645544180000|2022-02-22 15:36:20|302.98|296.98|302.95|296.95|302.98|296.98|302.94|296.94|0
1645544190000|2022-02-22 15:36:30|302.94|296.94|302.94|296.94|302.94|296.94|302.93|296.93|0
1645544200000|2022-02-22 15:36:40|302.91|296.91|302.88|296.88|302.91|296.91|302.88|296.88|0
1645544210000|2022-02-22 15:36:50|302.75|296.75|302.78|296.78|302.78|296.78|302.75|296.75|0
1645544220000|2022-02-22 15:37:00|302.79|296.79|302.72|296.72|302.79|296.79|302.71|296.71|0
1645544230000|2022-02-22 15:37:10|302.71|296.71|302.73|296.73|302.73|296.73|302.71|296.71|0
1645544240000|2022-02-22 15:37:20|302.72|296.72|302.7|296.7|302.72|296.72|302.7|296.7|0
1645544250000|2022-02-22 15:37:30|302.69|296.69|302.68|296.68|302.7|296.7|302.67|296.67|0
1645544260000|2022-02-22 15:37:40|302.67|296.67|302.61|296.61|302.67|296.67|302.61|296.61|0
1645544270000|2022-02-22 15:37:50|302.6|296.6|302.66|296.66|302.66|296.66|302.6|296.6|0
1645544280000|2022-02-22 15:38:00|302.67|296.67|302.69|296.69|302.7|296.7|302.67|296.67|0
1645544290000|2022-02-22 15:38:10|302.7|296.7|302.65|296.65|302.7|296.7|302.65|296.65|0
1645544300000|2022-02-22 15:38:20|302.66|296.66|302.66|296.66|302.68|296.68|302.66|296.66|0
1645544310000|2022-02-22 15:38:30|302.67|296.67|302.58|296.58|302.77|296.77|302.58|296.58|0
1645544320000|2022-02-22 15:38:40|302.64|296.64|302.63|296.63|302.64|296.64|302.63|296.63|0
1645544330000|2022-02-22 15:38:50|302.64|296.64|302.63|296.63|302.64|296.64|302.63|296.63|0
1645544340000|2022-02-22 15:39:00|302.64|296.64|302.53|296.53|302.64|296.64|302.53|296.53|0
1645544350000|2022-02-22 15:39:10|302.51|296.51|302.53|296.53|302.54|296.54|302.49|296.49|0
1645544360000|2022-02-22 15:39:20|302.51|296.51|302.42|296.42|302.51|296.51|302.42|296.42|0
1645544370000|2022-02-22 15:39:30|302.23|296.23|302.1|296.1|302.24|296.24|302.1|296.1|0
1645544380000|2022-02-22 15:39:40|301.9|295.9|301.9|295.9|301.91|295.91|301.88|295.88|0
1645544390000|2022-02-22 15:39:50|301.83|295.83|301.7|295.7|301.84|295.84|301.7|295.7|0
1645544400000|2022-02-22 15:40:00|301.67|295.67|301.67|295.67|301.74|295.74|301.65|295.65|0
1645544410000|2022-02-22 15:40:10|301.66|295.66|301.73|295.73|301.75|295.75|301.66|295.66|0
1645544420000|2022-02-22 15:40:20|301.72|295.72|301.88|295.88|301.89|295.89|301.72|295.72|0
1645544430000|2022-02-22 15:40:30|301.73|295.73|301.93|295.93|301.93|295.93|301.73|295.73|0
1645544440000|2022-02-22 15:40:40|301.95|295.95|301.79|295.79|301.95|295.95|301.79|295.79|0
1645544450000|2022-02-22 15:40:50|301.81|295.81|301.82|295.82|301.82|295.82|301.81|295.81|0
1645544460000|2022-02-22 15:41:00|301.64|295.64|301.63|295.63|301.64|295.64|301.63|295.63|0
1645544470000|2022-02-22 15:41:10|301.53|295.53|301.52|295.52|301.53|295.53|301.51|295.51|0
1645544480000|2022-02-22 15:41:20|301.51|295.51|301.47|295.47|301.52|295.52|301.47|295.47|0
1645544490000|2022-02-22 15:41:30|301.48|295.48|301.5|295.5|301.5|295.5|301.48|295.48|0
1645544510000|2022-02-22 15:41:50|301.51|295.51|301.44|295.44|301.51|295.51|301.43|295.43|0
1645544520000|2022-02-22 15:42:00|301.45|295.45|301.51|295.51|301.51|295.51|301.45|295.45|0
1645544530000|2022-02-22 15:42:10|301.5|295.5|301.5|295.5|301.5|295.5|301.49|295.49|0
1645544540000|2022-02-22 15:42:20|301.52|295.52|301.53|295.53|301.53|295.53|301.51|295.51|0
1645544550000|2022-02-22 15:42:30|301.52|295.52|301.52|295.52|301.52|295.52|301.52|295.52|0
1645544560000|2022-02-22 15:42:40|301.53|295.53|301.53|295.53|301.54|295.54|301.53|295.53|0
1645544570000|2022-02-22 15:42:50|301.54|295.54|301.56|295.56|301.56|295.56|301.53|295.53|0
1645544580000|2022-02-22 15:43:00|301.57|295.57|301.57|295.57|301.57|295.57|301.57|295.57|0
1645544590000|2022-02-22 15:43:10|301.56|295.56|301.52|295.52|301.56|295.56|301.51|295.51|0
1645544600000|2022-02-22 15:43:20|301.53|295.53|301.49|295.49|301.53|295.53|301.49|295.49|0
1645544610000|2022-02-22 15:43:30|301.48|295.48|301.37|295.37|301.48|295.48|301.37|295.37|0
1645544620000|2022-02-22 15:43:40|301.36|295.36|301.21|295.21|301.37|295.37|301.17|295.17|0
1645544630000|2022-02-22 15:43:50|301.19|295.19|301.23|295.23|301.27|295.27|301.19|295.19|0
1645544640000|2022-02-22 15:44:00|301.25|295.25|301.39|295.39|301.39|295.39|301.25|295.25|0
1645544650000|2022-02-22 15:44:10|301.41|295.41|301.64|295.64|301.64|295.64|301.41|295.41|0
1645544660000|2022-02-22 15:44:20|301.68|295.68|301.88|295.88|301.88|295.88|301.68|295.68|0
1645544670000|2022-02-22 15:44:30|301.95|295.95|302.04|296.04|302.04|296.04|301.9|295.9|0
1645544680000|2022-02-22 15:44:40|302.05|296.05|302|296|302.05|296.05|302|296|0
1645544690000|2022-02-22 15:44:50|302.01|296.01|302.01|296.01|302.01|296.01|302.01|296.01|0
1645544700000|2022-02-22 15:45:00|301.97|295.97|302.01|296.01|302.01|296.01|301.97|295.97|0
1645544710000|2022-02-22 15:45:10|301.99|295.99|301.99|295.99|301.99|295.99|301.99|295.99|0
1645544720000|2022-02-22 15:45:20|302|296|301.75|295.75|302.01|296.01|301.72|295.72|0
1645544730000|2022-02-22 15:45:30|301.84|295.84|301.88|295.88|301.88|295.88|301.84|295.84|0
1645544740000|2022-02-22 15:45:40|301.89|295.89|301.7|295.7|301.89|295.89|301.7|295.7|0
1645544750000|2022-02-22 15:45:50|301.71|295.71|301.7|295.7|301.72|295.72|301.7|295.7|0
1645544760000|2022-02-22 15:46:00|301.69|295.69|301.7|295.7|301.71|295.71|301.69|295.69|0
1645544770000|2022-02-22 15:46:10|301.71|295.71|301.71|295.71|301.71|295.71|301.7|295.7|0
1645544780000|2022-02-22 15:46:20|301.65|295.65|301.46|295.46|301.65|295.65|301.46|295.46|0
1645544790000|2022-02-22 15:46:30|301.43|295.43|301.44|295.44|301.44|295.44|301.43|295.43|0
1645544800000|2022-02-22 15:46:40|301.45|295.45|301.37|295.37|301.45|295.45|301.37|295.37|0
1645544810000|2022-02-22 15:46:50|301.36|295.36|301.34|295.34|301.37|295.37|301.34|295.34|0
1645544820000|2022-02-22 15:47:00|301.35|295.35|301.38|295.38|301.38|295.38|301.35|295.35|0
1645544830000|2022-02-22 15:47:10|301.39|295.39|301.42|295.42|301.42|295.42|301.39|295.39|0
1645544840000|2022-02-22 15:47:20|301.43|295.43|301.39|295.39|301.43|295.43|301.39|295.39|0
1645544850000|2022-02-22 15:47:30|301.38|295.38|301.38|295.38|301.38|295.38|301.37|295.37|0
1645544860000|2022-02-22 15:47:40|301.39|295.39|301.4|295.4|301.4|295.4|301.39|295.39|0
1645544870000|2022-02-22 15:47:50|301.38|295.38|301.48|295.48|301.48|295.48|301.38|295.38|0
1645544880000|2022-02-22 15:48:00|301.47|295.47|301.46|295.46|301.47|295.47|301.46|295.46|0
1645544890000|2022-02-22 15:48:10|301.51|295.51|301.61|295.61|301.61|295.61|301.51|295.51|0
1645544900000|2022-02-22 15:48:20|301.62|295.62|301.65|295.65|301.66|295.66|301.62|295.62|0
1645544910000|2022-02-22 15:48:30|301.64|295.64|301.64|295.64|301.64|295.64|301.64|295.64|0
1645544920000|2022-02-22 15:48:40|301.6|295.6|301.6|295.6|301.6|295.6|301.59|295.59|0
1645544930000|2022-02-22 15:48:50|301.61|295.61|301.7|295.7|301.7|295.7|301.6|295.6|0
1645544940000|2022-02-22 15:49:00|301.71|295.71|301.73|295.73|301.73|295.73|301.71|295.71|0
1645544950000|2022-02-22 15:49:10|301.76|295.76|301.76|295.76|301.76|295.76|301.76|295.76|0
1645544960000|2022-02-22 15:49:20|301.78|295.78|301.86|295.86|301.86|295.86|301.77|295.77|0
1645544970000|2022-02-22 15:49:30|301.9|295.9|301.98|295.98|301.98|295.98|301.9|295.9|0
1645544980000|2022-02-22 15:49:40|301.99|295.99|302.03|296.03|302.03|296.03|301.99|295.99|0
1645544990000|2022-02-22 15:49:50|302|296|302.12|296.12|302.12|296.12|302|296|0
1645545000000|2022-02-22 15:50:00|302.27|296.27|302.2|296.2|302.27|296.27|302.2|296.2|0
1645545010000|2022-02-22 15:50:10|302.16|296.16|302.12|296.12|302.16|296.16|302.11|296.11|0
1645545020000|2022-02-22 15:50:20|302.13|296.13|302.09|296.09|302.13|296.13|302.07|296.07|0
1645545030000|2022-02-22 15:50:30|302.08|296.08|301.54|295.54|302.08|296.08|301.54|295.54|0
1645545040000|2022-02-22 15:50:40|301.55|295.55|301.38|295.38|301.56|295.56|301.35|295.35|0
1645545050000|2022-02-22 15:50:50|301.37|295.37|301.37|295.37|301.37|295.37|301.36|295.36|0
1645545060000|2022-02-22 15:51:00|301.38|295.38|301.43|295.43|301.44|295.44|301.38|295.38|0
1645545070000|2022-02-22 15:51:10|301.42|295.42|301.42|295.42|301.43|295.43|301.42|295.42|0
1645545080000|2022-02-22 15:51:20|301.43|295.43|301.42|295.42|301.43|295.43|301.42|295.42|0
1645545090000|2022-02-22 15:51:30|301.41|295.41|301.38|295.38|301.41|295.41|301.37|295.37|0
1645545100000|2022-02-22 15:51:40|301.35|295.35|301.36|295.36|301.36|295.36|301.35|295.35|0
1645545120000|2022-02-22 15:52:00|301.37|295.37|301.48|295.48|301.48|295.48|301.37|295.37|0
1645545130000|2022-02-22 15:52:10|301.47|295.47|301.39|295.39|301.47|295.47|301.38|295.38|0
1645545140000|2022-02-22 15:52:20|301.33|295.33|301.33|295.33|301.34|295.34|301.31|295.31|0
1645545150000|2022-02-22 15:52:30|301.34|295.34|301.34|295.34|301.34|295.34|301.34|295.34|0
1645545160000|2022-02-22 15:52:40|301.33|295.33|301.33|295.33|301.34|295.34|301.33|295.33|0
1645545170000|2022-02-22 15:52:50|301.39|295.39|301.38|295.38|301.4|295.4|301.38|295.38|0
1645545180000|2022-02-22 15:53:00|301.36|295.36|301.18|295.18|301.4|295.4|301.17|295.17|0
1645545190000|2022-02-22 15:53:10|301.17|295.17|301.16|295.16|301.18|295.18|301.16|295.16|0
1645545200000|2022-02-22 15:53:20|301.17|295.17|301.16|295.16|301.17|295.17|301.16|295.16|0
1645545210000|2022-02-22 15:53:30|301.13|295.13|301.13|295.13|301.13|295.13|301.13|295.13|0
1645545220000|2022-02-22 15:53:40|301.1|295.1|301.19|295.19|301.19|295.19|301.1|295.1|0
1645545240000|2022-02-22 15:54:00|301.2|295.2|301.15|295.15|301.2|295.2|301.14|295.14|0
1645545250000|2022-02-22 15:54:10|301.12|295.12|301.12|295.12|301.12|295.12|301.12|295.12|0
1645545260000|2022-02-22 15:54:20|301.13|295.13|301.16|295.16|301.16|295.16|301.13|295.13|0
1645545270000|2022-02-22 15:54:30|301.13|295.13|301.13|295.13|301.13|295.13|301.13|295.13|0
1645545280000|2022-02-22 15:54:40|301.15|295.15|301.16|295.16|301.17|295.17|301.15|295.15|0
1645545290000|2022-02-22 15:54:50|301.14|295.14|301.13|295.13|301.14|295.14|301.13|295.13|0
1645545300000|2022-02-22 15:55:00|301.14|295.14|300.94|294.94|301.14|295.14|300.93|294.93|0
1645545310000|2022-02-22 15:55:10|300.93|294.93|300.75|294.75|300.93|294.93|300.75|294.75|0
1645545320000|2022-02-22 15:55:20|300.63|294.63|300.62|294.62|300.63|294.63|300.62|294.62|0
1645545330000|2022-02-22 15:55:30|300.63|294.63|300.69|294.69|300.69|294.69|300.61|294.61|0
1645545340000|2022-02-22 15:55:40|300.68|294.68|300.57|294.57|300.69|294.69|300.56|294.56|0
1645545350000|2022-02-22 15:55:50|300.54|294.54|300.68|294.68|300.68|294.68|300.52|294.52|0
1645545360000|2022-02-22 15:56:00|300.69|294.69|300.73|294.73|300.74|294.74|300.69|294.69|0
1645545370000|2022-02-22 15:56:10|300.72|294.72|300.59|294.59|300.72|294.72|300.58|294.58|0
1645545380000|2022-02-22 15:56:20|300.62|294.62|300.61|294.61|300.62|294.62|300.61|294.61|0
1645545390000|2022-02-22 15:56:30|300.63|294.63|300.71|294.71|300.72|294.72|300.63|294.63|0
1645545400000|2022-02-22 15:56:40|300.72|294.72|300.74|294.74|300.74|294.74|300.72|294.72|0
1645545410000|2022-02-22 15:56:50|300.75|294.75|300.77|294.77|300.77|294.77|300.75|294.75|0
1645545420000|2022-02-22 15:57:00|300.78|294.78|300.8|294.8|300.84|294.84|300.76|294.76|0
1645545430000|2022-02-22 15:57:10|300.81|294.81|300.76|294.76|300.81|294.81|300.76|294.76|0
1645545440000|2022-02-22 15:57:20|300.77|294.77|300.56|294.56|300.77|294.77|300.56|294.56|0
1645545450000|2022-02-22 15:57:30|300.55|294.55|300.54|294.54|300.55|294.55|300.54|294.54|0
1645545460000|2022-02-22 15:57:40|300.53|294.53|300.52|294.52|300.53|294.53|300.51|294.51|0
1645545470000|2022-02-22 15:57:50|300.51|294.51|300.63|294.63|300.63|294.63|300.51|294.51|0
1645545480000|2022-02-22 15:58:00|300.62|294.62|300.61|294.61|300.63|294.63|300.59|294.59|0
1645545490000|2022-02-22 15:58:10|300.65|294.65|300.69|294.69|300.69|294.69|300.64|294.64|0
1645545500000|2022-02-22 15:58:20|300.68|294.68|300.69|294.69|300.7|294.7|300.68|294.68|0
1645545510000|2022-02-22 15:58:30|300.66|294.66|300.6|294.6|300.66|294.66|300.6|294.6|0
1645545520000|2022-02-22 15:58:40|300.59|294.59|300.58|294.58|300.6|294.6|300.57|294.57|0
1645545530000|2022-02-22 15:58:50|300.57|294.57|300.53|294.53|300.57|294.57|300.52|294.52|0
1645545540000|2022-02-22 15:59:00|300.55|294.55|300.53|294.53|300.55|294.55|300.53|294.53|0
1645545550000|2022-02-22 15:59:10|300.58|294.58|300.45|294.45|300.58|294.58|300.45|294.45|0
1645545560000|2022-02-22 15:59:20|300.46|294.46|300.41|294.41|300.46|294.46|300.4|294.4|0
1645545570000|2022-02-22 15:59:30|300.4|294.4|300.28|294.28|300.4|294.4|300.28|294.28|0
1645545580000|2022-02-22 15:59:40|300.27|294.27|300.26|294.26|300.29|294.29|300.26|294.26|0
1645545590000|2022-02-22 15:59:50|300.28|294.28|300.28|294.28|300.29|294.29|300.28|294.28|0
1645545600000|2022-02-22 16:00:00|300.27|294.27|300.28|294.28|300.28|294.28|300.24|294.24|0
1645545610000|2022-02-22 16:00:10|300.27|294.27|300.22|294.22|300.27|294.27|300.22|294.22|0
1645545620000|2022-02-22 16:00:20|300.23|294.23|300.23|294.23|300.23|294.23|300.23|294.23|0
1645545630000|2022-02-22 16:00:30|300.24|294.24|300.22|294.22|300.24|294.24|300.18|294.18|0
1645545640000|2022-02-22 16:00:40|300.27|294.27|300.26|294.26|300.27|294.27|300.26|294.26|0
1645545650000|2022-02-22 16:00:50|300.27|294.27|300.32|294.32|300.32|294.32|300.27|294.27|0
1645545660000|2022-02-22 16:01:00|300.3|294.3|300.25|294.25|300.3|294.3|300.24|294.24|0
1645545670000|2022-02-22 16:01:10|300.26|294.26|300.25|294.25|300.26|294.26|300.25|294.25|0
1645545680000|2022-02-22 16:01:20|300.24|294.24|300.28|294.28|300.28|294.28|300.23|294.23|0
1645545690000|2022-02-22 16:01:30|300.29|294.29|300.29|294.29|300.3|294.3|300.27|294.27|0
1645545700000|2022-02-22 16:01:40|300.31|294.31|300.33|294.33|300.33|294.33|300.31|294.31|0
1645545710000|2022-02-22 16:01:50|300.16|294.16|300.19|294.19|300.21|294.21|300.16|294.16|0
1645545720000|2022-02-22 16:02:00|300.11|294.11|300.12|294.12|300.12|294.12|300.07|294.07|0
1645545730000|2022-02-22 16:02:10|300.11|294.11|300.12|294.12|300.12|294.12|300.11|294.11|0
1645545740000|2022-02-22 16:02:20|300.06|294.06|300.06|294.06|300.08|294.08|300.06|294.06|0
1645545750000|2022-02-22 16:02:30|300.05|294.05|300.04|294.04|300.05|294.05|300.04|294.04|0
1645545760000|2022-02-22 16:02:40|300.03|294.03|300.01|294.01|300.03|294.03|299.99|293.99|0
1645545770000|2022-02-22 16:02:50|300.03|294.03|300.04|294.04|300.05|294.05|300.03|294.03|0
1645545780000|2022-02-22 16:03:00|300.05|294.05|300.02|294.02|300.05|294.05|300|294|0
1645545790000|2022-02-22 16:03:10|300.01|294.01|299.98|293.98|300.02|294.02|299.97|293.97|0
1645545800000|2022-02-22 16:03:20|299.97|293.97|300|294|300|294|299.97|293.97|0
1645545810000|2022-02-22 16:03:30|299.99|293.99|299.98|293.98|299.99|293.99|299.98|293.98|0
1645545820000|2022-02-22 16:03:40|299.97|293.97|299.95|293.95|299.97|293.97|299.95|293.95|0
1645545830000|2022-02-22 16:03:50|299.96|293.96|300.24|294.24|300.24|294.24|299.96|293.96|0
1645545840000|2022-02-22 16:04:00|300.23|294.23|300.24|294.24|300.24|294.24|300.22|294.22|0
1645545850000|2022-02-22 16:04:10|300.25|294.25|300.22|294.22|300.25|294.25|300.22|294.22|0
1645545860000|2022-02-22 16:04:20|300.21|294.21|300.21|294.21|300.21|294.21|300.21|294.21|0
1645545870000|2022-02-22 16:04:30|300.2|294.2|300.22|294.22|300.22|294.22|300.2|294.2|0
1645545880000|2022-02-22 16:04:40|300.23|294.23|300.27|294.27|300.27|294.27|300.23|294.23|0
1645545890000|2022-02-22 16:04:50|300.26|294.26|300.26|294.26|300.26|294.26|300.26|294.26|0
1645545900000|2022-02-22 16:05:00|300.25|294.25|300.29|294.29|300.29|294.29|300.25|294.25|0
1645545910000|2022-02-22 16:05:10|300.32|294.32|300.35|294.35|300.37|294.37|300.32|294.32|0
1645545920000|2022-02-22 16:05:20|300.38|294.38|300.39|294.39|300.39|294.39|300.37|294.37|0
1645545930000|2022-02-22 16:05:30|300.38|294.38|300.38|294.38|300.38|294.38|300.36|294.36|0
1645545940000|2022-02-22 16:05:40|300.37|294.37|300.38|294.38|300.38|294.38|300.36|294.36|0
1645545950000|2022-02-22 16:05:50|300.36|294.36|300.25|294.25|300.37|294.37|300.25|294.25|0
1645545960000|2022-02-22 16:06:00|300.21|294.21|300.15|294.15|300.21|294.21|300.15|294.15|0
1645545970000|2022-02-22 16:06:10|300.14|294.14|300.05|294.05|300.14|294.14|300.05|294.05|0
1645545980000|2022-02-22 16:06:20|300|294|299.99|293.99|300.01|294.01|299.99|293.99|0
1645545990000|2022-02-22 16:06:30|300|294|300|294|300.01|294.01|299.99|293.99|0
1645546000000|2022-02-22 16:06:40|300.01|294.01|299.99|293.99|300.02|294.02|299.99|293.99|0
1645546010000|2022-02-22 16:06:50|300|294|299.93|293.93|300|294|299.92|293.92|0
1645546020000|2022-02-22 16:07:00|299.92|293.92|299.94|293.94|299.94|293.94|299.92|293.92|0
1645546030000|2022-02-22 16:07:10|299.92|293.92|299.89|293.89|299.93|293.93|299.89|293.89|0
1645546040000|2022-02-22 16:07:20|299.87|293.87|299.83|293.83|299.87|293.87|299.83|293.83|0
1645546050000|2022-02-22 16:07:30|299.85|293.85|299.9|293.9|299.91|293.91|299.85|293.85|0
1645546060000|2022-02-22 16:07:40|299.91|293.91|299.83|293.83|299.91|293.91|299.83|293.83|0
1645546070000|2022-02-22 16:07:50|299.76|293.76|299.78|293.78|299.78|293.78|299.74|293.74|0
1645546080000|2022-02-22 16:08:00|299.77|293.77|299.77|293.77|299.79|293.79|299.77|293.77|0
1645546090000|2022-02-22 16:08:10|299.74|293.74|299.72|293.72|299.74|293.74|299.72|293.72|0
1645546100000|2022-02-22 16:08:20|299.67|293.67|299.58|293.58|299.68|293.68|299.57|293.57|0
1645546110000|2022-02-22 16:08:30|299.52|293.52|299.52|293.52|299.53|293.53|299.52|293.52|0
1645546120000|2022-02-22 16:08:40|299.47|293.47|299.47|293.47|299.48|293.48|299.46|293.46|0
1645546130000|2022-02-22 16:08:50|299.46|293.46|299.46|293.46|299.51|293.51|299.46|293.46|0
1645546140000|2022-02-22 16:09:00|299.47|293.47|299.48|293.48|299.48|293.48|299.47|293.47|0
1645546150000|2022-02-22 16:09:10|299.47|293.47|299.46|293.46|299.47|293.47|299.46|293.46|0
1645546160000|2022-02-22 16:09:20|299.4|293.4|299.31|293.31|299.4|293.4|299.3|293.3|0
1645546170000|2022-02-22 16:09:30|299.27|293.27|299.2|293.2|299.27|293.27|299.2|293.2|0
1645546180000|2022-02-22 16:09:40|299.19|293.19|299.05|293.05|299.19|293.19|299.05|293.05|0
1645546190000|2022-02-22 16:09:50|299.04|293.04|299.03|293.03|299.04|293.04|299.02|293.02|0
1645546200000|2022-02-22 16:10:00|299.04|293.04|299|293|299.04|293.04|299|293|0
1645546210000|2022-02-22 16:10:10|299.01|293.01|299.02|293.02|299.02|293.02|299.01|293.01|0
1645546220000|2022-02-22 16:10:20|299.01|293.01|299.05|293.05|299.05|293.05|299.01|293.01|0
1645546230000|2022-02-22 16:10:30|299.04|293.04|299.14|293.14|299.15|293.15|299.04|293.04|0
1645546240000|2022-02-22 16:10:40|299.18|293.18|299.18|293.18|299.18|293.18|299.18|293.18|0
1645546250000|2022-02-22 16:10:50|299.17|293.17|299.16|293.16|299.18|293.18|299.16|293.16|0
1645546260000|2022-02-22 16:11:00|299.04|293.04|298.93|292.93|299.04|293.04|298.92|292.92|0
1645546270000|2022-02-22 16:11:10|298.92|292.92|298.95|292.95|298.95|292.95|298.86|292.86|0
1645546280000|2022-02-22 16:11:20|298.94|292.94|299.01|293.01|299.01|293.01|298.94|292.94|0
1645546290000|2022-02-22 16:11:30|299.08|293.08|299.06|293.06|299.19|293.19|299.06|293.06|0
1645546300000|2022-02-22 16:11:40|299.03|293.03|299.07|293.07|299.07|293.07|299.03|293.03|0
1645546310000|2022-02-22 16:11:50|299.18|293.18|299.18|293.18|299.18|293.18|299.18|293.18|0
1645546320000|2022-02-22 16:12:00|299.19|293.19|299.15|293.15|299.19|293.19|299.14|293.14|0
1645546330000|2022-02-22 16:12:10|299.14|293.14|299.13|293.13|299.16|293.16|299.13|293.13|0
1645546340000|2022-02-22 16:12:20|299.14|293.14|299.15|293.15|299.16|293.16|299.14|293.14|0
1645546350000|2022-02-22 16:12:30|299.14|293.14|299.24|293.24|299.24|293.24|299.13|293.13|0
1645546360000|2022-02-22 16:12:40|299.25|293.25|299.26|293.26|299.26|293.26|299.24|293.24|0
1645546370000|2022-02-22 16:12:50|299.35|293.35|299.32|293.32|299.35|293.35|299.32|293.32|0
1645546380000|2022-02-22 16:13:00|299.31|293.31|299.32|293.32|299.32|293.32|299.3|293.3|0
1645546390000|2022-02-22 16:13:10|299.34|293.34|299.25|293.25|299.34|293.34|299.25|293.25|0
1645546400000|2022-02-22 16:13:20|299.24|293.24|299.24|293.24|299.25|293.25|299.24|293.24|0
1645546410000|2022-02-22 16:13:30|299.22|293.22|299.19|293.19|299.22|293.22|299.17|293.17|0
1645546420000|2022-02-22 16:13:40|299.14|293.14|299.2|293.2|299.2|293.2|299.14|293.14|0
1645546430000|2022-02-22 16:13:50|299.18|293.18|299.28|293.28|299.29|293.29|299.18|293.18|0
1645546440000|2022-02-22 16:14:00|299.27|293.27|299.09|293.09|299.27|293.27|299.09|293.09|0
1645546450000|2022-02-22 16:14:10|299.08|293.08|299.07|293.07|299.08|293.08|299.07|293.07|0
1645546460000|2022-02-22 16:14:20|299.1|293.1|299.12|293.12|299.12|293.12|299.1|293.1|0
1645546470000|2022-02-22 16:14:30|299.13|293.13|299.12|293.12|299.13|293.13|299.12|293.12|0
1645546480000|2022-02-22 16:14:40|299.11|293.11|299.1|293.1|299.11|293.11|299.1|293.1|0
1645546490000|2022-02-22 16:14:50|299.11|293.11|299.11|293.11|299.11|293.11|299.11|293.11|0
1645546500000|2022-02-22 16:15:00|299.12|293.12|299.08|293.08|299.12|293.12|299.08|293.08|0
1645546510000|2022-02-22 16:15:10|299.15|293.15|299.18|293.18|299.19|293.19|299.15|293.15|0
1645546520000|2022-02-22 16:15:20|299.2|293.2|299.19|293.19|299.2|293.2|299.17|293.17|0
1645546530000|2022-02-22 16:15:30|299.18|293.18|299.19|293.19|299.19|293.19|299.18|293.18|0
1645546540000|2022-02-22 16:15:40|299.2|293.2|299.19|293.19|299.2|293.2|299.18|293.18|0
1645546550000|2022-02-22 16:15:50|299.2|293.2|299.27|293.27|299.27|293.27|299.2|293.2|0
1645546560000|2022-02-22 16:16:00|299.17|293.17|299.11|293.11|299.17|293.17|299.11|293.11|0
1645546570000|2022-02-22 16:16:10|299.1|293.1|299.1|293.1|299.1|293.1|299.1|293.1|0
1645546580000|2022-02-22 16:16:20|299.09|293.09|299.02|293.02|299.09|293.09|299.02|293.02|0
1645546590000|2022-02-22 16:16:30|299.01|293.01|298.97|292.97|299.05|293.05|298.97|292.97|0
1645546600000|2022-02-22 16:16:40|298.96|292.96|298.92|292.92|299.03|293.03|298.91|292.91|0
1645546610000|2022-02-22 16:16:50|298.91|292.91|298.91|292.91|298.91|292.91|298.91|292.91|0
1645546620000|2022-02-22 16:17:00|298.92|292.92|298.88|292.88|298.92|292.92|298.88|292.88|0
1645546630000|2022-02-22 16:17:10|298.89|292.89|298.76|292.76|298.89|292.89|298.76|292.76|0
1645546640000|2022-02-22 16:17:20|298.75|292.75|298.75|292.75|298.75|292.75|298.75|292.75|0
1645546650000|2022-02-22 16:17:30|298.76|292.76|298.76|292.76|298.76|292.76|298.75|292.75|0
1645546660000|2022-02-22 16:17:40|298.72|292.72|298.7|292.7|298.73|292.73|298.7|292.7|0
1645546670000|2022-02-22 16:17:50|298.74|292.74|298.74|292.74|298.74|292.74|298.74|292.74|0
1645546680000|2022-02-22 16:18:00|298.77|292.77|298.73|292.73|298.77|292.77|298.73|292.73|0
1645546690000|2022-02-22 16:18:10|298.76|292.76|298.76|292.76|298.76|292.76|298.76|292.76|0
1645546700000|2022-02-22 16:18:20|298.77|292.77|298.78|292.78|298.78|292.78|298.77|292.77|0
1645546710000|2022-02-22 16:18:30|298.77|292.77|298.73|292.73|298.77|292.77|298.73|292.73|0
1645546720000|2022-02-22 16:18:40|298.74|292.74|298.76|292.76|298.76|292.76|298.74|292.74|0
1645546730000|2022-02-22 16:18:50|298.75|292.75|298.75|292.75|298.78|292.78|298.75|292.75|0
1645546740000|2022-02-22 16:19:00|298.77|292.77|298.54|292.54|298.77|292.77|298.54|292.54|0
1645546750000|2022-02-22 16:19:10|298.53|292.53|298.57|292.57|298.57|292.57|298.53|292.53|0
1645546760000|2022-02-22 16:19:20|298.56|292.56|298.58|292.58|298.61|292.61|298.56|292.56|0
1645546770000|2022-02-22 16:19:30|298.54|292.54|298.53|292.53|298.55|292.55|298.53|292.53|0
1645546800000|2022-02-22 16:20:00|298.52|292.52|298.5|292.5|298.52|292.52|298.5|292.5|0
1645546810000|2022-02-22 16:20:10|298.51|292.51|298.48|292.48|298.51|292.51|298.48|292.48|0
1645546820000|2022-02-22 16:20:20|298.49|292.49|298.51|292.51|298.51|292.51|298.49|292.49|0
1645546830000|2022-02-22 16:20:30|298.46|292.46|298.45|292.45|298.46|292.46|298.45|292.45|0
1645546840000|2022-02-22 16:20:40|298.44|292.44|298.37|292.37|298.44|292.44|298.37|292.37|0
1645546850000|2022-02-22 16:20:50|298.26|292.26|298.11|292.11|298.26|292.26|298.1|292.1|0
1645546860000|2022-02-22 16:21:00|298.12|292.12|297.93|291.93|298.12|292.12|297.93|291.93|0
1645546870000|2022-02-22 16:21:10|297.94|291.94|297.97|291.97|297.97|291.97|297.94|291.94|0
1645546880000|2022-02-22 16:21:20|298|292|297.99|291.99|298|292|297.97|291.97|0
1645546890000|2022-02-22 16:21:30|297.98|291.98|298.02|292.02|298.04|292.04|297.98|291.98|0
1645546900000|2022-02-22 16:21:40|298|292|297.99|291.99|298|292|297.99|291.99|0
1645546910000|2022-02-22 16:21:50|297.98|291.98|298|292|298|292|297.98|291.98|0
1645546920000|2022-02-22 16:22:00|297.9|291.9|297.9|291.9|297.91|291.91|297.9|291.9|0
1645546930000|2022-02-22 16:22:10|297.93|291.93|297.85|291.85|297.94|291.94|297.85|291.85|0
1645546940000|2022-02-22 16:22:20|297.88|291.88|297.91|291.91|297.91|291.91|297.88|291.88|0
1645546950000|2022-02-22 16:22:30|297.9|291.9|297.94|291.94|297.94|291.94|297.9|291.9|0
1645546960000|2022-02-22 16:22:40|297.95|291.95|297.95|291.95|297.95|291.95|297.91|291.91|0
1645546970000|2022-02-22 16:22:50|297.97|291.97|297.96|291.96|297.97|291.97|297.96|291.96|0
1645546980000|2022-02-22 16:23:00|297.97|291.97|298.01|292.01|298.01|292.01|297.96|291.96|0
1645546990000|2022-02-22 16:23:10|298.05|292.05|298.01|292.01|298.05|292.05|298.01|292.01|0
1645547000000|2022-02-22 16:23:20|298|292|298.04|292.04|298.04|292.04|298|292|0
1645547010000|2022-02-22 16:23:30|298.03|292.03|298.04|292.04|298.05|292.05|297.97|291.97|0
1645547020000|2022-02-22 16:23:40|298.03|292.03|298.04|292.04|298.04|292.04|298.03|292.03|0
1645547030000|2022-02-22 16:23:50|298.03|292.03|298.05|292.05|298.05|292.05|298.03|292.03|0
1645547040000|2022-02-22 16:24:00|298.06|292.06|298.07|292.07|298.07|292.07|298.06|292.06|0
1645547050000|2022-02-22 16:24:10|298.1|292.1|298.18|292.18|298.23|292.23|298.1|292.1|0
1645547060000|2022-02-22 16:24:20|298.16|292.16|298.12|292.12|298.17|292.17|298.12|292.12|0
1645547070000|2022-02-22 16:24:30|298.11|292.11|298.1|292.1|298.12|292.12|298.1|292.1|0
1645547090000|2022-02-22 16:24:50|298.14|292.14|298.14|292.14|298.14|292.14|298.14|292.14|0
1645547100000|2022-02-22 16:25:00|298.15|292.15|298.15|292.15|298.15|292.15|298.14|292.14|0
1645547110000|2022-02-22 16:25:10|298.14|292.14|298.05|292.05|298.14|292.14|298.05|292.05|0
1645547120000|2022-02-22 16:25:20|298.06|292.06|298.03|292.03|298.06|292.06|298.02|292.02|0
1645547130000|2022-02-22 16:25:30|298.04|292.04|298.02|292.02|298.04|292.04|298.02|292.02|0
1645547140000|2022-02-22 16:25:40|298.01|292.01|298.02|292.02|298.02|292.02|298.01|292.01|0
1645547150000|2022-02-22 16:25:50|297.96|291.96|297.96|291.96|297.96|291.96|297.96|291.96|0
1645547160000|2022-02-22 16:26:00|297.94|291.94|298.09|292.09|298.09|292.09|297.93|291.93|0
1645547170000|2022-02-22 16:26:10|298.2|292.2|298.19|292.19|298.2|292.2|298.19|292.19|0
1645547180000|2022-02-22 16:26:20|298.17|292.17|298.23|292.23|298.23|292.23|298.17|292.17|0
1645547190000|2022-02-22 16:26:30|298.21|292.21|298.34|292.34|298.34|292.34|298.21|292.21|0
1645547200000|2022-02-22 16:26:40|298.41|292.41|298.62|292.62|298.62|292.62|298.41|292.41|0
1645547210000|2022-02-22 16:26:50|298.63|292.63|298.81|292.81|298.88|292.88|298.63|292.63|0
1645547220000|2022-02-22 16:27:00|298.79|292.79|298.88|292.88|298.88|292.88|298.75|292.75|0
1645547230000|2022-02-22 16:27:10|298.89|292.89|298.89|292.89|298.89|292.89|298.89|292.89|0
1645547240000|2022-02-22 16:27:20|298.9|292.9|298.9|292.9|298.9|292.9|298.9|292.9|0
1645547250000|2022-02-22 16:27:30|298.95|292.95|299.01|293.01|299.01|293.01|298.95|292.95|0
1645547260000|2022-02-22 16:27:40|298.99|292.99|298.96|292.96|298.99|292.99|298.96|292.96|0
1645547270000|2022-02-22 16:27:50|298.95|292.95|298.85|292.85|298.96|292.96|298.85|292.85|0
1645547280000|2022-02-22 16:28:00|298.82|292.82|298.45|292.45|298.82|292.82|298.45|292.45|0
1645547290000|2022-02-22 16:28:10|298.46|292.46|298.45|292.45|298.46|292.46|298.45|292.45|0
1645547300000|2022-02-22 16:28:20|298.44|292.44|298.43|292.43|298.44|292.44|298.43|292.43|0
1645547310000|2022-02-22 16:28:30|298.4|292.4|298.38|292.38|298.4|292.4|298.38|292.38|0
1645547320000|2022-02-22 16:28:40|298.24|292.24|298.24|292.24|298.24|292.24|298.24|292.24|0
1645547330000|2022-02-22 16:28:50|298.23|292.23|298.31|292.31|298.31|292.31|298.23|292.23|0
1645547340000|2022-02-22 16:29:00|298.32|292.32|298.31|292.31|298.32|292.32|298.31|292.31|0
1645547350000|2022-02-22 16:29:10|298.32|292.32|298.35|292.35|298.35|292.35|298.32|292.32|0
1645547360000|2022-02-22 16:29:20|298.33|292.33|298.4|292.4|298.4|292.4|298.32|292.32|0
1645547370000|2022-02-22 16:29:30|298.41|292.41|298.33|292.33|298.41|292.41|298.33|292.33|0
1645547380000|2022-02-22 16:29:40|298.3|292.3|298.17|292.17|298.3|292.3|298.13|292.13|0
1645547390000|2022-02-22 16:29:50|298.16|292.16|298.13|292.13|298.17|292.17|298.13|292.13|0
1645547400000|2022-02-22 16:30:00|298.15|292.15|298.11|292.11|298.15|292.15|298.1|292.1|0
1645547410000|2022-02-22 16:30:10|298.13|292.13|298.14|292.14|298.18|292.18|298.12|292.12|0
1645547420000|2022-02-22 16:30:20|298.15|292.15|298.23|292.23|298.23|292.23|298.13|292.13|0
1645547430000|2022-02-22 16:30:30|298.34|292.34|298.38|292.38|298.39|292.39|298.27|292.27|0
1645547440000|2022-02-22 16:30:40|298.31|292.31|298.35|292.35|298.41|292.41|298.31|292.31|0
1645547450000|2022-02-22 16:30:50|298.29|292.29|298.36|292.36|298.39|292.39|298.29|292.29|0
1645547460000|2022-02-22 16:31:00|298.35|292.35|298.37|292.37|298.38|292.38|298.33|292.33|0
1645547470000|2022-02-22 16:31:10|298.36|292.36|298.38|292.38|298.42|292.42|298.32|292.32|0
1645547480000|2022-02-22 16:31:20|298.4|292.4|298.36|292.36|298.4|292.4|298.35|292.35|0
1645547490000|2022-02-22 16:31:30|298.39|292.39|298.33|292.33|298.4|292.4|298.33|292.33|0
1645547500000|2022-02-22 16:31:40|298.3|292.3|298.32|292.32|298.32|292.32|298.28|292.28|0
1645547510000|2022-02-22 16:31:50|298.29|292.29|298.3|292.3|298.32|292.32|298.27|292.27|0
1645547520000|2022-02-22 16:32:00|298.31|292.31|298.29|292.29|298.31|292.31|298.29|292.29|0
1645547530000|2022-02-22 16:32:10|298.3|292.3|298.3|292.3|298.33|292.33|298.3|292.3|0
1645547540000|2022-02-22 16:32:20|298.33|292.33|298.32|292.32|298.33|292.33|298.31|292.31|0
1645547550000|2022-02-22 16:32:30|298.31|292.31|298.3|292.3|298.32|292.32|298.3|292.3|0
1645547560000|2022-02-22 16:32:40|298.33|292.33|298.31|292.31|298.33|292.33|298.31|292.31|0
1645547570000|2022-02-22 16:32:50|298.3|292.3|298.26|292.26|298.3|292.3|298.26|292.26|0
1645547580000|2022-02-22 16:33:00|298.25|292.25|298.24|292.24|298.25|292.25|298.19|292.19|0
1645547590000|2022-02-22 16:33:10|298.26|292.26|298.32|292.32|298.32|292.32|298.25|292.25|0
1645547600000|2022-02-22 16:33:20|298.33|292.33|298.29|292.29|298.33|292.33|298.28|292.28|0
1645547610000|2022-02-22 16:33:30|298.32|292.32|298.38|292.38|298.38|292.38|298.32|292.32|0
1645547620000|2022-02-22 16:33:40|298.4|292.4|298.42|292.42|298.42|292.42|298.38|292.38|0
1645547630000|2022-02-22 16:33:50|298.43|292.43|298.59|292.59|298.59|292.59|298.43|292.43|0
1645547640000|2022-02-22 16:34:00|298.58|292.58|298.67|292.67|298.68|292.68|298.58|292.58|0
1645547650000|2022-02-22 16:34:10|298.68|292.68|298.68|292.68|298.68|292.68|298.68|292.68|0
1645547660000|2022-02-22 16:34:20|298.86|292.86|298.84|292.84|298.88|292.88|298.83|292.83|0
1645547670000|2022-02-22 16:34:30|298.85|292.85|298.84|292.84|298.85|292.85|298.84|292.84|0
1645547680000|2022-02-22 16:34:40|298.83|292.83|298.83|292.83|298.83|292.83|298.83|292.83|0
1645547690000|2022-02-22 16:34:50|298.84|292.84|298.84|292.84|298.84|292.84|298.81|292.81|0
1645547700000|2022-02-22 16:35:00|298.83|292.83|298.84|292.84|298.84|292.84|298.83|292.83|0
1645547710000|2022-02-22 16:35:10|298.83|292.83|298.83|292.83|298.83|292.83|298.83|292.83|0
1645547720000|2022-02-22 16:35:20|298.84|292.84|298.82|292.82|298.84|292.84|298.82|292.82|0
1645547730000|2022-02-22 16:35:30|298.81|292.81|298.89|292.89|298.89|292.89|298.81|292.81|0
1645547740000|2022-02-22 16:35:40|298.88|292.88|298.81|292.81|298.88|292.88|298.8|292.8|0
1645547750000|2022-02-22 16:35:50|298.82|292.82|298.8|292.8|298.82|292.82|298.8|292.8|0
1645547760000|2022-02-22 16:36:00|298.79|292.79|298.59|292.59|298.79|292.79|298.59|292.59|0
1645547770000|2022-02-22 16:36:10|298.54|292.54|298.52|292.52|298.54|292.54|298.52|292.52|0
1645547780000|2022-02-22 16:36:20|298.46|292.46|298.47|292.47|298.47|292.47|298.43|292.43|0
1645547790000|2022-02-22 16:36:30|298.48|292.48|298.48|292.48|298.48|292.48|298.48|292.48|0
1645547800000|2022-02-22 16:36:40|298.54|292.54|298.47|292.47|298.54|292.54|298.47|292.47|0
1645547810000|2022-02-22 16:36:50|298.49|292.49|298.48|292.48|298.49|292.49|298.48|292.48|0
1645547820000|2022-02-22 16:37:00|298.47|292.47|298.47|292.47|298.47|292.47|298.47|292.47|0
1645547840000|2022-02-22 16:37:20|298.45|292.45|298.4|292.4|298.46|292.46|298.4|292.4|0
1645547850000|2022-02-22 16:37:30|298.38|292.38|298.37|292.37|298.38|292.38|298.37|292.37|0
1645547860000|2022-02-22 16:37:40|298.24|292.24|298.19|292.19|298.24|292.24|298.18|292.18|0
1645547870000|2022-02-22 16:37:50|298.18|292.18|298.15|292.15|298.18|292.18|298.15|292.15|0
1645547880000|2022-02-22 16:38:00|298.16|292.16|298.01|292.01|298.2|292.2|298.01|292.01|0
1645547890000|2022-02-22 16:38:10|298|292|298.06|292.06|298.06|292.06|297.96|291.96|0
1645547900000|2022-02-22 16:38:20|298.04|292.04|298.04|292.04|298.04|292.04|298.04|292.04|0
1645547910000|2022-02-22 16:38:30|298.01|292.01|297.98|291.98|298.01|292.01|297.95|291.95|0
1645547920000|2022-02-22 16:38:40|298|292|298.03|292.03|298.03|292.03|298|292|0
1645547930000|2022-02-22 16:38:50|298.02|292.02|298.01|292.01|298.02|292.02|298|292|0
1645547940000|2022-02-22 16:39:00|297.92|291.92|297.93|291.93|297.93|291.93|297.92|291.92|0
1645547950000|2022-02-22 16:39:10|297.92|291.92|297.85|291.85|297.92|291.92|297.85|291.85|0
1645547960000|2022-02-22 16:39:20|297.86|291.86|297.78|291.78|297.86|291.86|297.78|291.78|0
1645547970000|2022-02-22 16:39:30|297.8|291.8|297.76|291.76|297.8|291.8|297.76|291.76|0
1645547980000|2022-02-22 16:39:40|297.75|291.75|297.78|291.78|297.78|291.78|297.72|291.72|0
1645547990000|2022-02-22 16:39:50|297.82|291.82|297.83|291.83|297.83|291.83|297.82|291.82|0
1645548000000|2022-02-22 16:40:00|297.82|291.82|297.85|291.85|297.85|291.85|297.82|291.82|0
1645548010000|2022-02-22 16:40:10|297.83|291.83|297.82|291.82|297.84|291.84|297.82|291.82|0
1645548020000|2022-02-22 16:40:20|297.81|291.81|297.78|291.78|297.82|291.82|297.78|291.78|0
1645548030000|2022-02-22 16:40:30|297.79|291.79|297.8|291.8|297.8|291.8|297.79|291.79|0
1645548040000|2022-02-22 16:40:40|297.77|291.77|297.71|291.71|297.77|291.77|297.71|291.71|0
1645548050000|2022-02-22 16:40:50|297.7|291.7|297.74|291.74|297.74|291.74|297.7|291.7|0
1645548060000|2022-02-22 16:41:00|297.75|291.75|297.77|291.77|297.79|291.79|297.74|291.74|0
1645548070000|2022-02-22 16:41:10|297.76|291.76|297.75|291.75|297.76|291.76|297.74|291.74|0
1645548080000|2022-02-22 16:41:20|297.76|291.76|297.75|291.75|297.76|291.76|297.75|291.75|0
1645548090000|2022-02-22 16:41:30|297.74|291.74|297.75|291.75|297.76|291.76|297.74|291.74|0
1645548100000|2022-02-22 16:41:40|297.74|291.74|297.74|291.74|297.76|291.76|297.74|291.74|0
1645548120000|2022-02-22 16:42:00|297.77|291.77|297.84|291.84|297.84|291.84|297.76|291.76|0
1645548130000|2022-02-22 16:42:10|297.87|291.87|297.95|291.95|297.97|291.97|297.87|291.87|0
1645548140000|2022-02-22 16:42:20|297.98|291.98|297.97|291.97|297.98|291.98|297.97|291.97|0
1645548150000|2022-02-22 16:42:30|297.95|291.95|297.93|291.93|297.96|291.96|297.93|291.93|0
1645548160000|2022-02-22 16:42:40|297.92|291.92|297.92|291.92|297.92|291.92|297.92|291.92|0
1645548180000|2022-02-22 16:43:00|297.91|291.91|297.92|291.92|297.92|291.92|297.91|291.91|0
1645548190000|2022-02-22 16:43:10|297.9|291.9|297.91|291.91|297.91|291.91|297.89|291.89|0
1645548200000|2022-02-22 16:43:20|297.92|291.92|297.9|291.9|297.92|291.92|297.9|291.9|0
1645548210000|2022-02-22 16:43:30|297.89|291.89|297.89|291.89|297.89|291.89|297.89|291.89|0
1645548220000|2022-02-22 16:43:40|297.87|291.87|297.89|291.89|297.89|291.89|297.86|291.86|0
1645548230000|2022-02-22 16:43:50|297.82|291.82|297.91|291.91|297.91|291.91|297.82|291.82|0
1645548240000|2022-02-22 16:44:00|297.9|291.9|297.9|291.9|297.91|291.91|297.9|291.9|0
1645548250000|2022-02-22 16:44:10|297.91|291.91|297.91|291.91|297.91|291.91|297.91|291.91|0
1645548260000|2022-02-22 16:44:20|297.9|291.9|297.88|291.88|297.91|291.91|297.88|291.88|0
1645548270000|2022-02-22 16:44:30|297.91|291.91|297.84|291.84|297.91|291.91|297.84|291.84|0
1645548280000|2022-02-22 16:44:40|297.89|291.89|297.89|291.89|297.89|291.89|297.89|291.89|0
1645548290000|2022-02-22 16:44:50|297.79|291.79|297.77|291.77|297.82|291.82|297.77|291.77|0
1645548300000|2022-02-22 16:45:00|297.76|291.76|297.73|291.73|297.77|291.77|297.72|291.72|0
1645548310000|2022-02-22 16:45:10|297.72|291.72|297.7|291.7|297.73|291.73|297.69|291.69|0
1645548320000|2022-02-22 16:45:20|297.65|291.65|297.5|291.5|297.65|291.65|297.47|291.47|0
1645548340000|2022-02-22 16:45:40|297.49|291.49|297.46|291.46|297.49|291.49|297.45|291.45|0
1645548350000|2022-02-22 16:45:50|297.45|291.45|297.49|291.49|297.49|291.49|297.45|291.45|0
1645548360000|2022-02-22 16:46:00|297.48|291.48|297.49|291.49|297.49|291.49|297.47|291.47|0
1645548370000|2022-02-22 16:46:10|297.31|291.31|297.26|291.26|297.31|291.31|297.25|291.25|0
1645548380000|2022-02-22 16:46:20|297.25|291.25|297.23|291.23|297.26|291.26|297.23|291.23|0
1645548390000|2022-02-22 16:46:30|297.26|291.26|297.26|291.26|297.26|291.26|297.26|291.26|0
1645548410000|2022-02-22 16:46:50|297.44|291.44|297.54|291.54|297.54|291.54|297.44|291.44|0
1645548420000|2022-02-22 16:47:00|297.53|291.53|297.57|291.57|297.57|291.57|297.53|291.53|0
1645548430000|2022-02-22 16:47:10|297.65|291.65|297.66|291.66|297.66|291.66|297.62|291.62|0
1645548440000|2022-02-22 16:47:20|297.68|291.68|297.69|291.69|297.69|291.69|297.68|291.68|0
1645548450000|2022-02-22 16:47:30|297.68|291.68|297.74|291.74|297.74|291.74|297.68|291.68|0
1645548470000|2022-02-22 16:47:50|297.75|291.75|297.74|291.74|297.75|291.75|297.74|291.74|0
1645548480000|2022-02-22 16:48:00|297.73|291.73|297.73|291.73|297.73|291.73|297.73|291.73|0
1645548490000|2022-02-22 16:48:10|297.74|291.74|297.74|291.74|297.74|291.74|297.73|291.73|0
1645548510000|2022-02-22 16:48:30|297.75|291.75|297.69|291.69|297.75|291.75|297.69|291.69|0
1645548520000|2022-02-22 16:48:40|297.74|291.74|297.74|291.74|297.74|291.74|297.74|291.74|0
1645548540000|2022-02-22 16:49:00|297.75|291.75|297.75|291.75|297.75|291.75|297.75|291.75|0
1645548550000|2022-02-22 16:49:10|297.74|291.74|297.66|291.66|297.74|291.74|297.65|291.65|0
1645548560000|2022-02-22 16:49:20|297.69|291.69|297.69|291.69|297.69|291.69|297.69|291.69|0
1645548580000|2022-02-22 16:49:40|297.63|291.63|297.63|291.63|297.63|291.63|297.63|291.63|0
1645548590000|2022-02-22 16:49:50|297.62|291.62|297.64|291.64|297.64|291.64|297.62|291.62|0
1645548610000|2022-02-22 16:50:10|297.61|291.61|297.61|291.61|297.61|291.61|297.61|291.61|0
1645548620000|2022-02-22 16:50:20|297.63|291.63|297.61|291.61|297.64|291.64|297.61|291.61|0
1645548630000|2022-02-22 16:50:30|297.6|291.6|297.85|291.85|297.85|291.85|297.6|291.6|0
1645548640000|2022-02-22 16:50:40|297.88|291.88|297.86|291.86|297.88|291.88|297.85|291.85|0
1645548650000|2022-02-22 16:50:50|297.85|291.85|297.85|291.85|297.9|291.9|297.85|291.85|0
1645548660000|2022-02-22 16:51:00|297.84|291.84|297.84|291.84|297.84|291.84|297.83|291.83|0
1645548670000|2022-02-22 16:51:10|297.81|291.81|297.77|291.77|297.81|291.81|297.77|291.77|0
1645548680000|2022-02-22 16:51:20|297.78|291.78|297.78|291.78|297.78|291.78|297.78|291.78|0
1645548690000|2022-02-22 16:51:30|297.77|291.77|297.77|291.77|297.78|291.78|297.77|291.77|0
1645548700000|2022-02-22 16:51:40|297.78|291.78|297.73|291.73|297.81|291.81|297.73|291.73|0
1645548710000|2022-02-22 16:51:50|297.74|291.74|297.74|291.74|297.74|291.74|297.73|291.73|0
1645548720000|2022-02-22 16:52:00|297.73|291.73|297.69|291.69|297.73|291.73|297.68|291.68|0
1645548730000|2022-02-22 16:52:10|297.66|291.66|297.71|291.71|297.71|291.71|297.65|291.65|0
1645548750000|2022-02-22 16:52:30|297.72|291.72|297.7|291.7|297.72|291.72|297.7|291.7|0
1645548760000|2022-02-22 16:52:40|297.54|291.54|297.46|291.46|297.54|291.54|297.46|291.46|0
1645548770000|2022-02-22 16:52:50|297.6|291.6|297.6|291.6|297.6|291.6|297.6|291.6|0
1645548780000|2022-02-22 16:53:00|297.59|291.59|297.43|291.43|297.59|291.59|297.42|291.42|0
1645548790000|2022-02-22 16:53:10|297.44|291.44|297.28|291.28|297.44|291.44|297.28|291.28|0
1645548800000|2022-02-22 16:53:20|297.27|291.27|297.16|291.16|297.3|291.3|297.16|291.16|0
1645548810000|2022-02-22 16:53:30|297.22|291.22|297.2|291.2|297.22|291.22|297.2|291.2|0
1645548820000|2022-02-22 16:53:40|297.21|291.21|297.21|291.21|297.21|291.21|297.2|291.2|0
1645548830000|2022-02-22 16:53:50|297.18|291.18|297.17|291.17|297.18|291.18|297.17|291.17|0
1645548840000|2022-02-22 16:54:00|297.16|291.16|297.17|291.17|297.21|291.21|297.14|291.14|0
1645548850000|2022-02-22 16:54:10|297.15|291.15|297.14|291.14|297.16|291.16|297.11|291.11|0
1645548860000|2022-02-22 16:54:20|297.01|291.01|297.04|291.04|297.04|291.04|297.01|291.01|0
1645548870000|2022-02-22 16:54:30|297.03|291.03|296.92|290.92|297.03|291.03|296.92|290.92|0
1645548900000|2022-02-22 16:55:00|296.89|290.89|296.84|290.84|296.89|290.89|296.84|290.84|0
1645548910000|2022-02-22 16:55:10|296.85|290.85|296.84|290.84|296.85|290.85|296.84|290.84|0
1645548920000|2022-02-22 16:55:20|296.78|290.78|296.79|290.79|296.79|290.79|296.76|290.76|0
1645548930000|2022-02-22 16:55:30|296.78|290.78|296.78|290.78|296.78|290.78|296.78|290.78|0
1645548950000|2022-02-22 16:55:50|296.75|290.75|296.8|290.8|296.8|290.8|296.75|290.75|0
1645548960000|2022-02-22 16:56:00|296.82|290.82|296.8|290.8|296.82|290.82|296.8|290.8|0
1645548970000|2022-02-22 16:56:10|296.79|290.79|296.78|290.78|296.8|290.8|296.78|290.78|0
1645548980000|2022-02-22 16:56:20|296.76|290.76|296.8|290.8|296.81|290.81|296.76|290.76|0
1645548990000|2022-02-22 16:56:30|296.76|290.76|296.76|290.76|296.76|290.76|296.76|290.76|0
1645549000000|2022-02-22 16:56:40|296.74|290.74|296.74|290.74|296.75|290.75|296.74|290.74|0
1645549010000|2022-02-22 16:56:50|296.75|290.75|296.75|290.75|296.75|290.75|296.75|290.75|0
1645549020000|2022-02-22 16:57:00|296.76|290.76|296.75|290.75|296.76|290.76|296.75|290.75|0
1645549030000|2022-02-22 16:57:10|296.73|290.73|296.73|290.73|296.73|290.73|296.73|290.73|0
1645549040000|2022-02-22 16:57:20|296.66|290.66|296.66|290.66|296.66|290.66|296.66|290.66|0
1645549050000|2022-02-22 16:57:30|296.69|290.69|296.7|290.7|296.7|290.7|296.69|290.69|0
1645549060000|2022-02-22 16:57:40|296.71|290.71|296.7|290.7|296.71|290.71|296.7|290.7|0
1645549070000|2022-02-22 16:57:50|296.71|290.71|296.86|290.86|296.86|290.86|296.7|290.7|0
1645549080000|2022-02-22 16:58:00|296.85|290.85|296.85|290.85|296.89|290.89|296.85|290.85|0
1645549090000|2022-02-22 16:58:10|296.84|290.84|296.84|290.84|296.84|290.84|296.84|290.84|0
1645549100000|2022-02-22 16:58:20|296.89|290.89|296.89|290.89|296.89|290.89|296.89|290.89|0
1645549110000|2022-02-22 16:58:30|296.87|290.87|296.9|290.9|296.9|290.9|296.87|290.87|0
1645549120000|2022-02-22 16:58:40|296.93|290.93|297.01|291.01|297.01|291.01|296.93|290.93|0
1645549130000|2022-02-22 16:58:50|297.02|291.02|297.03|291.03|297.03|291.03|297.02|291.02|0
1645549140000|2022-02-22 16:59:00|297.06|291.06|297.28|291.28|297.28|291.28|297.05|291.05|0
1645549150000|2022-02-22 16:59:10|297.32|291.32|297.36|291.36|297.36|291.36|297.32|291.32|0
1645549160000|2022-02-22 16:59:20|297.35|291.35|297.45|291.45|297.45|291.45|297.35|291.35|0
1645549170000|2022-02-22 16:59:30|297.44|291.44|297.37|291.37|297.45|291.45|297.37|291.37|0
1645549180000|2022-02-22 16:59:40|297.38|291.38|297.43|291.43|297.43|291.43|297.37|291.37|0
1645549190000|2022-02-22 16:59:50|297.41|291.41|297.39|291.39|297.42|291.42|297.38|291.38|0
1645549200000|2022-02-22 17:00:00|297.38|291.38|297.37|291.37|297.38|291.38|297.37|291.37|0
1645549210000|2022-02-22 17:00:10|297.38|291.38|297.38|291.38|297.38|291.38|297.38|291.38|0
1645549220000|2022-02-22 17:00:20|297.4|291.4|297.39|291.39|297.4|291.4|297.39|291.39|0
1645549230000|2022-02-22 17:00:30|297.4|291.4|297.39|291.39|297.4|291.4|297.38|291.38|0
1645549240000|2022-02-22 17:00:40|297.4|291.4|297.41|291.41|297.41|291.41|297.4|291.4|0
1645549250000|2022-02-22 17:00:50|297.5|291.5|297.35|291.35|297.5|291.5|297.35|291.35|0
1645549260000|2022-02-22 17:01:00|297.32|291.32|297.34|291.34|297.35|291.35|297.31|291.31|0
1645549270000|2022-02-22 17:01:10|297.33|291.33|297.34|291.34|297.34|291.34|297.33|291.33|0
1645549280000|2022-02-22 17:01:20|297.33|291.33|297.32|291.32|297.34|291.34|297.32|291.32|0
1645549290000|2022-02-22 17:01:30|297.3|291.3|297.32|291.32|297.4|291.4|297.3|291.3|0
1645549300000|2022-02-22 17:01:40|297.31|291.31|297.35|291.35|297.35|291.35|297.29|291.29|0
1645549310000|2022-02-22 17:01:50|297.38|291.38|297.41|291.41|297.41|291.41|297.38|291.38|0
1645549320000|2022-02-22 17:02:00|297.44|291.44|297.3|291.3|297.45|291.45|297.3|291.3|0
1645549330000|2022-02-22 17:02:10|297.31|291.31|297.45|291.45|297.45|291.45|297.31|291.31|0
1645549340000|2022-02-22 17:02:20|297.44|291.44|297.63|291.63|297.63|291.63|297.43|291.43|0
1645549350000|2022-02-22 17:02:30|297.73|291.73|298.04|292.04|298.04|292.04|297.73|291.73|0
1645549360000|2022-02-22 17:02:40|298.05|292.05|298.12|292.12|298.12|292.12|298.01|292.01|0
1645549370000|2022-02-22 17:02:50|298.15|292.15|298.19|292.19|298.19|292.19|298.15|292.15|0
1645549390000|2022-02-22 17:03:10|298.22|292.22|298.21|292.21|298.22|292.22|298.2|292.2|0
1645549400000|2022-02-22 17:03:20|298.2|292.2|298.17|292.17|298.2|292.2|298.17|292.17|0
1645549410000|2022-02-22 17:03:30|298.18|292.18|298.17|292.17|298.18|292.18|298.16|292.16|0
1645549420000|2022-02-22 17:03:40|298.16|292.16|298.21|292.21|298.21|292.21|298.16|292.16|0
1645549430000|2022-02-22 17:03:50|298.2|292.2|298.2|292.2|298.23|292.23|298.2|292.2|0
1645549440000|2022-02-22 17:04:00|298.21|292.21|298.14|292.14|298.21|292.21|298.14|292.14|0
1645549450000|2022-02-22 17:04:10|298.11|292.11|298.08|292.08|298.11|292.11|298.07|292.07|0
1645549460000|2022-02-22 17:04:20|298.09|292.09|298.08|292.08|298.09|292.09|298.08|292.08|0
1645549470000|2022-02-22 17:04:30|298.07|292.07|298.13|292.13|298.13|292.13|298.07|292.07|0
1645549480000|2022-02-22 17:04:40|298.19|292.19|298.24|292.24|298.24|292.24|298.19|292.19|0
1645549490000|2022-02-22 17:04:50|298.23|292.23|298.24|292.24|298.24|292.24|298.23|292.23|0
1645549500000|2022-02-22 17:05:00|298.27|292.27|298.36|292.36|298.36|292.36|298.27|292.27|0
1645549510000|2022-02-22 17:05:10|298.37|292.37|298.37|292.37|298.37|292.37|298.36|292.36|0
1645549520000|2022-02-22 17:05:20|298.36|292.36|298.39|292.39|298.39|292.39|298.36|292.36|0
1645549530000|2022-02-22 17:05:30|298.36|292.36|298.51|292.51|298.51|292.51|298.36|292.36|0
1645549540000|2022-02-22 17:05:40|298.54|292.54|298.56|292.56|298.57|292.57|298.54|292.54|0
1645549550000|2022-02-22 17:05:50|298.55|292.55|298.72|292.72|298.72|292.72|298.54|292.54|0
1645549560000|2022-02-22 17:06:00|298.69|292.69|298.69|292.69|298.69|292.69|298.69|292.69|0
1645549570000|2022-02-22 17:06:10|298.68|292.68|298.69|292.69|298.69|292.69|298.68|292.68|0
1645549580000|2022-02-22 17:06:20|298.74|292.74|298.77|292.77|298.77|292.77|298.74|292.74|0
1645549590000|2022-02-22 17:06:30|298.74|292.74|298.76|292.76|298.76|292.76|298.74|292.74|0
1645549600000|2022-02-22 17:06:40|298.79|292.79|298.83|292.83|298.83|292.83|298.79|292.79|0
1645549610000|2022-02-22 17:06:50|298.81|292.81|298.81|292.81|298.81|292.81|298.81|292.81|0
1645549620000|2022-02-22 17:07:00|298.77|292.77|298.82|292.82|298.82|292.82|298.77|292.77|0
1645549630000|2022-02-22 17:07:10|298.83|292.83|298.88|292.88|298.88|292.88|298.83|292.83|0
1645549640000|2022-02-22 17:07:20|298.85|292.85|298.85|292.85|298.85|292.85|298.85|292.85|0
1645549650000|2022-02-22 17:07:30|298.84|292.84|298.85|292.85|298.85|292.85|298.84|292.84|0
1645549660000|2022-02-22 17:07:40|298.8|292.8|298.76|292.76|298.8|292.8|298.75|292.75|0
1645549670000|2022-02-22 17:07:50|298.75|292.75|298.76|292.76|298.76|292.76|298.75|292.75|0
1645549690000|2022-02-22 17:08:10|298.73|292.73|298.75|292.75|298.76|292.76|298.72|292.72|0
1645549700000|2022-02-22 17:08:20|298.76|292.76|298.77|292.77|298.77|292.77|298.76|292.76|0
1645549710000|2022-02-22 17:08:30|298.68|292.68|298.63|292.63|298.68|292.68|298.63|292.63|0
1645549720000|2022-02-22 17:08:40|298.69|292.69|298.74|292.74|298.75|292.75|298.69|292.69|0
1645549730000|2022-02-22 17:08:50|298.6|292.6|298.54|292.54|298.6|292.6|298.53|292.53|0
1645549740000|2022-02-22 17:09:00|298.6|292.6|298.59|292.59|298.61|292.61|298.59|292.59|0
1645549750000|2022-02-22 17:09:10|298.5|292.5|298.46|292.46|298.5|292.5|298.46|292.46|0
1645549760000|2022-02-22 17:09:20|298.45|292.45|298.46|292.46|298.46|292.46|298.45|292.45|0
1645549770000|2022-02-22 17:09:30|298.32|292.32|298.32|292.32|298.32|292.32|298.32|292.32|0
1645549780000|2022-02-22 17:09:40|298.33|292.33|298.3|292.3|298.34|292.34|298.3|292.3|0
1645549790000|2022-02-22 17:09:50|298.44|292.44|298.58|292.58|298.58|292.58|298.44|292.44|0
1645549800000|2022-02-22 17:10:00|298.57|292.57|298.57|292.57|298.57|292.57|298.57|292.57|0
1645549810000|2022-02-22 17:10:10|298.56|292.56|298.47|292.47|298.56|292.56|298.47|292.47|0
1645549820000|2022-02-22 17:10:20|298.46|292.46|298.44|292.44|298.46|292.46|298.44|292.44|0
1645549830000|2022-02-22 17:10:30|298.43|292.43|298.36|292.36|298.43|292.43|298.35|292.35|0
1645549840000|2022-02-22 17:10:40|298.37|292.37|298.37|292.37|298.37|292.37|298.37|292.37|0
1645549850000|2022-02-22 17:10:50|298.36|292.36|298.36|292.36|298.37|292.37|298.36|292.36|0
1645549860000|2022-02-22 17:11:00|298.27|292.27|298.16|292.16|298.27|292.27|298.16|292.16|0
1645549870000|2022-02-22 17:11:10|298.17|292.17|298.18|292.18|298.19|292.19|298.16|292.16|0
1645549880000|2022-02-22 17:11:20|298.19|292.19|298.2|292.2|298.22|292.22|298.19|292.19|0
1645549890000|2022-02-22 17:11:30|298.18|292.18|298.17|292.17|298.18|292.18|298.17|292.17|0
1645549900000|2022-02-22 17:11:40|298.15|292.15|298.15|292.15|298.15|292.15|298.15|292.15|0
1645549910000|2022-02-22 17:11:50|298.14|292.14|298.12|292.12|298.14|292.14|298.12|292.12|0
1645549920000|2022-02-22 17:12:00|298.13|292.13|298.11|292.11|298.13|292.13|298.09|292.09|0
1645549930000|2022-02-22 17:12:10|298.09|292.09|298.09|292.09|298.09|292.09|298.09|292.09|0
1645549940000|2022-02-22 17:12:20|298.1|292.1|297.96|291.96|298.1|292.1|297.96|291.96|0
1645549960000|2022-02-22 17:12:40|297.97|291.97|297.97|291.97|297.97|291.97|297.97|291.97|0
1645549970000|2022-02-22 17:12:50|297.96|291.96|297.99|291.99|298|292|297.96|291.96|0
1645549980000|2022-02-22 17:13:00|298|292|297.91|291.91|298|292|297.91|291.91|0
1645549990000|2022-02-22 17:13:10|297.83|291.83|297.8|291.8|297.83|291.83|297.78|291.78|0
1645550010000|2022-02-22 17:13:30|297.77|291.77|297.77|291.77|297.77|291.77|297.77|291.77|0
1645550020000|2022-02-22 17:13:40|297.78|291.78|297.76|291.76|297.78|291.78|297.76|291.76|0
1645550030000|2022-02-22 17:13:50|297.77|291.77|297.81|291.81|297.81|291.81|297.77|291.77|0
1645550050000|2022-02-22 17:14:10|297.8|291.8|297.77|291.77|297.8|291.8|297.77|291.77|0
1645550060000|2022-02-22 17:14:20|297.8|291.8|297.82|291.82|297.82|291.82|297.79|291.79|0
1645550080000|2022-02-22 17:14:40|297.81|291.81|297.81|291.81|297.81|291.81|297.81|291.81|0
1645550090000|2022-02-22 17:14:50|297.78|291.78|297.77|291.77|297.78|291.78|297.77|291.77|0
1645550100000|2022-02-22 17:15:00|297.78|291.78|297.63|291.63|297.78|291.78|297.63|291.63|0
1645550110000|2022-02-22 17:15:10|297.59|291.59|297.58|291.58|297.59|291.59|297.58|291.58|0
1645550120000|2022-02-22 17:15:20|297.52|291.52|297.52|291.52|297.52|291.52|297.52|291.52|0
1645550130000|2022-02-22 17:15:30|297.55|291.55|297.54|291.54|297.55|291.55|297.54|291.54|0
1645550150000|2022-02-22 17:15:50|297.53|291.53|297.53|291.53|297.53|291.53|297.52|291.52|0
1645550160000|2022-02-22 17:16:00|297.54|291.54|297.56|291.56|297.56|291.56|297.53|291.53|0
1645550170000|2022-02-22 17:16:10|297.55|291.55|297.53|291.53|297.56|291.56|297.53|291.53|0
1645550180000|2022-02-22 17:16:20|297.52|291.52|297.52|291.52|297.52|291.52|297.52|291.52|0
1645550190000|2022-02-22 17:16:30|297.53|291.53|297.53|291.53|297.53|291.53|297.53|291.53|0
1645550210000|2022-02-22 17:16:50|297.54|291.54|297.52|291.52|297.54|291.54|297.52|291.52|0
1645550230000|2022-02-22 17:17:10|297.53|291.53|297.53|291.53|297.53|291.53|297.52|291.52|0
1645550250000|2022-02-22 17:17:30|297.52|291.52|297.51|291.51|297.52|291.52|297.51|291.51|0
1645550260000|2022-02-22 17:17:40|297.56|291.56|297.57|291.57|297.57|291.57|297.56|291.56|0
1645550270000|2022-02-22 17:17:50|297.56|291.56|297.56|291.56|297.56|291.56|297.56|291.56|0
1645550280000|2022-02-22 17:18:00|297.54|291.54|297.54|291.54|297.54|291.54|297.54|291.54|0
1645550290000|2022-02-22 17:18:10|297.37|291.37|297.37|291.37|297.37|291.37|297.36|291.36|0
1645550300000|2022-02-22 17:18:20|297.36|291.36|297.36|291.36|297.36|291.36|297.36|291.36|0
1645550310000|2022-02-22 17:18:30|297.34|291.34|297.25|291.25|297.34|291.34|297.25|291.25|0
1645550320000|2022-02-22 17:18:40|297.24|291.24|297.24|291.24|297.24|291.24|297.24|291.24|0
1645550330000|2022-02-22 17:18:50|297.2|291.2|297.16|291.16|297.2|291.2|297.16|291.16|0
1645550340000|2022-02-22 17:19:00|297.15|291.15|297.19|291.19|297.19|291.19|297.15|291.15|0
1645550350000|2022-02-22 17:19:10|297.23|291.23|297.22|291.22|297.23|291.23|297.22|291.22|0
1645550360000|2022-02-22 17:19:20|297.21|291.21|297.23|291.23|297.23|291.23|297.21|291.21|0
1645550370000|2022-02-22 17:19:30|297.22|291.22|297.21|291.21|297.23|291.23|297.21|291.21|0
1645550380000|2022-02-22 17:19:40|297.22|291.22|297.18|291.18|297.22|291.22|297.18|291.18|0
1645550400000|2022-02-22 17:20:00|297.13|291.13|297.08|291.08|297.14|291.14|297.07|291.07|0
1645550410000|2022-02-22 17:20:10|296.88|290.88|296.91|290.91|296.91|290.91|296.88|290.88|0
1645550420000|2022-02-22 17:20:20|296.87|290.87|296.85|290.85|296.87|290.87|296.85|290.85|0
1645550430000|2022-02-22 17:20:30|296.87|290.87|296.93|290.93|296.93|290.93|296.87|290.87|0
1645550440000|2022-02-22 17:20:40|296.92|290.92|296.92|290.92|296.93|290.93|296.92|290.92|0
1645550450000|2022-02-22 17:20:50|296.91|290.91|296.91|290.91|296.91|290.91|296.91|290.91|0
1645550460000|2022-02-22 17:21:00|296.92|290.92|296.92|290.92|296.92|290.92|296.91|290.91|0
1645550480000|2022-02-22 17:21:20|296.88|290.88|296.89|290.89|296.89|290.89|296.88|290.88|0
1645550490000|2022-02-22 17:21:30|296.88|290.88|296.94|290.94|296.94|290.94|296.88|290.88|0
1645550500000|2022-02-22 17:21:40|296.96|290.96|296.99|290.99|297.01|291.01|296.96|290.96|0
1645550510000|2022-02-22 17:21:50|297|291|296.98|290.98|297|291|296.95|290.95|0
1645550520000|2022-02-22 17:22:00|296.97|290.97|297.04|291.04|297.04|291.04|296.97|290.97|0
1645550530000|2022-02-22 17:22:10|297.07|291.07|297.18|291.18|297.18|291.18|297.07|291.07|0
1645550540000|2022-02-22 17:22:20|297.13|291.13|297.11|291.11|297.13|291.13|297.11|291.11|0
1645550550000|2022-02-22 17:22:30|297.08|291.08|297.08|291.08|297.08|291.08|297.08|291.08|0
1645550560000|2022-02-22 17:22:40|297.04|291.04|296.91|290.91|297.04|291.04|296.91|290.91|0
1645550570000|2022-02-22 17:22:50|296.92|290.92|296.84|290.84|296.92|290.92|296.84|290.84|0
1645550580000|2022-02-22 17:23:00|296.86|290.86|296.88|290.88|296.88|290.88|296.86|290.86|0
1645550590000|2022-02-22 17:23:10|296.87|290.87|296.87|290.87|296.87|290.87|296.87|290.87|0
1645550600000|2022-02-22 17:23:20|296.88|290.88|296.84|290.84|296.88|290.88|296.84|290.84|0
1645550610000|2022-02-22 17:23:30|296.85|290.85|296.76|290.76|296.85|290.85|296.76|290.76|0
1645550620000|2022-02-22 17:23:40|296.78|290.78|296.85|290.85|296.85|290.85|296.78|290.78|0
1645550630000|2022-02-22 17:23:50|296.9|290.9|296.92|290.92|296.93|290.93|296.9|290.9|0
1645550640000|2022-02-22 17:24:00|296.87|290.87|296.86|290.86|296.87|290.87|296.86|290.86|0
1645550650000|2022-02-22 17:24:10|296.85|290.85|296.91|290.91|296.91|290.91|296.84|290.84|0
1645550660000|2022-02-22 17:24:20|296.9|290.9|296.91|290.91|296.91|290.91|296.9|290.9|0
1645550670000|2022-02-22 17:24:30|296.93|290.93|296.93|290.93|296.94|290.94|296.93|290.93|0
1645550680000|2022-02-22 17:24:40|296.86|290.86|296.84|290.84|296.86|290.86|296.84|290.84|0
1645550690000|2022-02-22 17:24:50|296.85|290.85|296.71|290.71|296.85|290.85|296.71|290.71|0
1645550700000|2022-02-22 17:25:00|296.7|290.7|296.67|290.67|296.7|290.7|296.67|290.67|0
1645550710000|2022-02-22 17:25:10|296.66|290.66|296.62|290.62|296.66|290.66|296.62|290.62|0
1645550720000|2022-02-22 17:25:20|296.65|290.65|296.65|290.65|296.65|290.65|296.65|290.65|0
1645550730000|2022-02-22 17:25:30|296.73|290.73|296.73|290.73|296.73|290.73|296.73|290.73|0
1645550740000|2022-02-22 17:25:40|296.72|290.72|296.83|290.83|296.83|290.83|296.72|290.72|0
1645550750000|2022-02-22 17:25:50|296.84|290.84|296.84|290.84|296.84|290.84|296.84|290.84|0
1645550760000|2022-02-22 17:26:00|296.85|290.85|296.88|290.88|296.88|290.88|296.84|290.84|0
1645550770000|2022-02-22 17:26:10|296.91|290.91|296.91|290.91|296.91|290.91|296.91|290.91|0
1645550780000|2022-02-22 17:26:20|296.9|290.9|296.93|290.93|296.93|290.93|296.84|290.84|0
1645550790000|2022-02-22 17:26:30|296.98|290.98|297.12|291.12|297.12|291.12|296.96|290.96|0
1645550800000|2022-02-22 17:26:40|297.13|291.13|297.12|291.12|297.14|291.14|297.12|291.12|0
1645550810000|2022-02-22 17:26:50|297.11|291.11|297.19|291.19|297.19|291.19|297.11|291.11|0
1645550820000|2022-02-22 17:27:00|297.2|291.2|297.2|291.2|297.2|291.2|297.18|291.18|0
1645550830000|2022-02-22 17:27:10|297.21|291.21|297.21|291.21|297.21|291.21|297.21|291.21|0
1645550850000|2022-02-22 17:27:30|297.23|291.23|297.26|291.26|297.26|291.26|297.22|291.22|0
1645550860000|2022-02-22 17:27:40|297.34|291.34|297.52|291.52|297.52|291.52|297.34|291.34|0
1645550870000|2022-02-22 17:27:50|297.51|291.51|297.47|291.47|297.54|291.54|297.47|291.47|0
1645550880000|2022-02-22 17:28:00|297.51|291.51|297.62|291.62|297.62|291.62|297.51|291.51|0
1645550900000|2022-02-22 17:28:20|297.64|291.64|297.58|291.58|297.64|291.64|297.58|291.58|0
1645550910000|2022-02-22 17:28:30|297.59|291.59|297.61|291.61|297.61|291.61|297.59|291.59|0
1645550920000|2022-02-22 17:28:40|297.62|291.62|297.6|291.6|297.62|291.62|297.5|291.5|0
1645550930000|2022-02-22 17:28:50|297.56|291.56|297.54|291.54|297.56|291.56|297.54|291.54|0
1645550940000|2022-02-22 17:29:00|297.53|291.53|297.58|291.58|297.58|291.58|297.52|291.52|0
1645550960000|2022-02-22 17:29:20|297.57|291.57|297.56|291.56|297.58|291.58|297.56|291.56|0
1645550970000|2022-02-22 17:29:30|297.51|291.51|297.56|291.56|297.56|291.56|297.51|291.51|0
1645550980000|2022-02-22 17:29:40|297.57|291.57|297.6|291.6|297.61|291.61|297.57|291.57|0
1645550990000|2022-02-22 17:29:50|297.61|291.61|297.61|291.61|297.61|291.61|297.61|291.61|0
1645551000000|2022-02-22 17:30:00|297.65|291.65|297.64|291.64|297.65|291.65|297.64|291.64|0
1645551010000|2022-02-22 17:30:10|297.63|291.63|297.65|291.65|297.66|291.66|297.62|291.62|0
1645551020000|2022-02-22 17:30:20|297.7|291.7|297.69|291.69|297.7|291.7|297.69|291.69|0
1645551030000|2022-02-22 17:30:30|297.7|291.7|297.72|291.72|297.72|291.72|297.7|291.7|0
1645551040000|2022-02-22 17:30:40|297.7|291.7|297.75|291.75|297.75|291.75|297.7|291.7|0
1645551050000|2022-02-22 17:30:50|297.82|291.82|297.87|291.87|297.88|291.88|297.82|291.82|0
1645551060000|2022-02-22 17:31:00|297.88|291.88|297.83|291.83|297.88|291.88|297.82|291.82|0
1645551070000|2022-02-22 17:31:10|297.94|291.94|297.98|291.98|297.98|291.98|297.94|291.94|0
1645551080000|2022-02-22 17:31:20|297.97|291.97|297.93|291.93|297.97|291.97|297.93|291.93|0
1645551100000|2022-02-22 17:31:40|297.94|291.94|297.93|291.93|297.94|291.94|297.93|291.93|0
1645551110000|2022-02-22 17:31:50|297.92|291.92|297.92|291.92|297.92|291.92|297.92|291.92|0
1645551120000|2022-02-22 17:32:00|297.86|291.86|297.82|291.82|297.86|291.86|297.81|291.81|0
1645551130000|2022-02-22 17:32:10|297.75|291.75|297.76|291.76|297.76|291.76|297.75|291.75|0
1645551140000|2022-02-22 17:32:20|297.73|291.73|297.72|291.72|297.75|291.75|297.72|291.72|0
1645551150000|2022-02-22 17:32:30|297.73|291.73|297.83|291.83|297.83|291.83|297.71|291.71|0
1645551160000|2022-02-22 17:32:40|297.82|291.82|297.82|291.82|297.82|291.82|297.82|291.82|0
1645551170000|2022-02-22 17:32:50|297.83|291.83|297.82|291.82|297.83|291.83|297.82|291.82|0
1645551180000|2022-02-22 17:33:00|297.81|291.81|297.8|291.8|297.82|291.82|297.8|291.8|0
1645551190000|2022-02-22 17:33:10|297.81|291.81|297.71|291.71|297.81|291.81|297.71|291.71|0
1645551200000|2022-02-22 17:33:20|297.65|291.65|297.64|291.64|297.69|291.69|297.64|291.64|0
1645551210000|2022-02-22 17:33:30|297.6|291.6|297.58|291.58|297.6|291.6|297.58|291.58|0
1645551220000|2022-02-22 17:33:40|297.59|291.59|297.59|291.59|297.59|291.59|297.59|291.59|0
1645551230000|2022-02-22 17:33:50|297.58|291.58|297.54|291.54|297.58|291.58|297.54|291.54|0
1645551240000|2022-02-22 17:34:00|297.53|291.53|297.48|291.48|297.54|291.54|297.48|291.48|0
1645551250000|2022-02-22 17:34:10|297.49|291.49|297.53|291.53|297.53|291.53|297.49|291.49|0
1645551260000|2022-02-22 17:34:20|297.54|291.54|297.53|291.53|297.54|291.54|297.53|291.53|0
1645551270000|2022-02-22 17:34:30|297.54|291.54|297.54|291.54|297.54|291.54|297.53|291.53|0
1645551280000|2022-02-22 17:34:40|297.53|291.53|297.53|291.53|297.53|291.53|297.53|291.53|0
1645551290000|2022-02-22 17:34:50|297.44|291.44|297.5|291.5|297.5|291.5|297.44|291.44|0
1645551300000|2022-02-22 17:35:00|297.51|291.51|297.46|291.46|297.51|291.51|297.46|291.46|0
1645551310000|2022-02-22 17:35:10|297.47|291.47|297.88|291.88|297.88|291.88|297.47|291.47|0
1645551320000|2022-02-22 17:35:20|297.89|291.89|298.07|292.07|298.07|292.07|297.89|291.89|0
1645551330000|2022-02-22 17:35:30|298.04|292.04|298.03|292.03|298.04|292.04|298.03|292.03|0
1645551340000|2022-02-22 17:35:40|298.12|292.12|298.23|292.23|298.23|292.23|298.12|292.12|0
1645551350000|2022-02-22 17:35:50|298.24|292.24|298.22|292.22|298.24|292.24|298.22|292.22|0
1645551360000|2022-02-22 17:36:00|298.23|292.23|298.24|292.24|298.24|292.24|298.23|292.23|0
1645551370000|2022-02-22 17:36:10|298.23|292.23|298.23|292.23|298.23|292.23|298.23|292.23|0
1645551380000|2022-02-22 17:36:20|298.22|292.22|298.2|292.2|298.23|292.23|298.19|292.19|0
1645551390000|2022-02-22 17:36:30|298.19|292.19|298.19|292.19|298.2|292.2|298.19|292.19|0
1645551400000|2022-02-22 17:36:40|298.13|292.13|298.16|292.16|298.17|292.17|298.13|292.13|0
1645551410000|2022-02-22 17:36:50|298.15|292.15|298.16|292.16|298.16|292.16|298.15|292.15|0
1645551420000|2022-02-22 17:37:00|298.17|292.17|298.16|292.16|298.17|292.17|298.16|292.16|0
1645551430000|2022-02-22 17:37:10|298.15|292.15|298.18|292.18|298.19|292.19|298.15|292.15|0
1645551440000|2022-02-22 17:37:20|298.15|292.15|298.19|292.19|298.19|292.19|298.15|292.15|0
1645551450000|2022-02-22 17:37:30|298.2|292.2|298.19|292.19|298.21|292.21|298.19|292.19|0
1645551460000|2022-02-22 17:37:40|298.1|292.1|298.1|292.1|298.1|292.1|298.1|292.1|0
1645551470000|2022-02-22 17:37:50|298.09|292.09|298.1|292.1|298.1|292.1|298.09|292.09|0
1645551480000|2022-02-22 17:38:00|298.09|292.09|298.09|292.09|298.09|292.09|298.09|292.09|0
1645551490000|2022-02-22 17:38:10|298.03|292.03|297.77|291.77|298.05|292.05|297.77|291.77|0
1645551500000|2022-02-22 17:38:20|297.76|291.76|297.81|291.81|297.81|291.81|297.76|291.76|0
1645551510000|2022-02-22 17:38:30|297.73|291.73|297.72|291.72|297.73|291.73|297.72|291.72|0
1645551520000|2022-02-22 17:38:40|297.71|291.71|297.71|291.71|297.71|291.71|297.71|291.71|0
1645551530000|2022-02-22 17:38:50|297.7|291.7|297.71|291.71|297.71|291.71|297.7|291.7|0
1645551540000|2022-02-22 17:39:00|297.7|291.7|297.67|291.67|297.7|291.7|297.66|291.66|0
1645551550000|2022-02-22 17:39:10|297.66|291.66|297.68|291.68|297.68|291.68|297.65|291.65|0
1645551560000|2022-02-22 17:39:20|297.67|291.67|297.74|291.74|297.75|291.75|297.67|291.67|0
1645551570000|2022-02-22 17:39:30|297.75|291.75|297.58|291.58|297.75|291.75|297.58|291.58|0
1645551580000|2022-02-22 17:39:40|297.6|291.6|297.57|291.57|297.6|291.6|297.57|291.57|0
1645551590000|2022-02-22 17:39:50|297.58|291.58|297.58|291.58|297.58|291.58|297.58|291.58|0
1645551600000|2022-02-22 17:40:00|297.57|291.57|297.57|291.57|297.57|291.57|297.57|291.57|0
1645551610000|2022-02-22 17:40:10|297.59|291.59|297.61|291.61|297.63|291.63|297.59|291.59|0
1645551620000|2022-02-22 17:40:20|297.62|291.62|297.63|291.63|297.63|291.63|297.62|291.62|0
1645551630000|2022-02-22 17:40:30|297.65|291.65|297.64|291.64|297.65|291.65|297.64|291.64|0
1645551640000|2022-02-22 17:40:40|297.65|291.65|297.65|291.65|297.65|291.65|297.65|291.65|0
1645551650000|2022-02-22 17:40:50|297.66|291.66|297.7|291.7|297.7|291.7|297.66|291.66|0
1645551660000|2022-02-22 17:41:00|297.71|291.71|297.71|291.71|297.71|291.71|297.71|291.71|0
1645551670000|2022-02-22 17:41:10|297.7|291.7|297.67|291.67|297.7|291.7|297.67|291.67|0
1645551680000|2022-02-22 17:41:20|297.68|291.68|297.68|291.68|297.68|291.68|297.68|291.68|0
1645551690000|2022-02-22 17:41:30|297.64|291.64|297.63|291.63|297.65|291.65|297.63|291.63|0
1645551700000|2022-02-22 17:41:40|297.62|291.62|297.63|291.63|297.63|291.63|297.62|291.62|0
1645551710000|2022-02-22 17:41:50|297.62|291.62|297.63|291.63|297.63|291.63|297.62|291.62|0
1645551720000|2022-02-22 17:42:00|297.65|291.65|297.65|291.65|297.65|291.65|297.65|291.65|0
1645551730000|2022-02-22 17:42:10|297.64|291.64|297.68|291.68|297.68|291.68|297.64|291.64|0
1645551770000|2022-02-22 17:42:50|297.67|291.67|297.66|291.66|297.67|291.67|297.66|291.66|0
1645551780000|2022-02-22 17:43:00|297.67|291.67|297.69|291.69|297.69|291.69|297.66|291.66|0
1645551790000|2022-02-22 17:43:10|297.74|291.74|297.73|291.73|297.74|291.74|297.73|291.73|0
1645551800000|2022-02-22 17:43:20|297.74|291.74|297.76|291.76|297.76|291.76|297.74|291.74|0
1645551810000|2022-02-22 17:43:30|297.79|291.79|297.76|291.76|297.79|291.79|297.76|291.76|0
1645551820000|2022-02-22 17:43:40|297.81|291.81|297.77|291.77|297.82|291.82|297.74|291.74|0
1645551830000|2022-02-22 17:43:50|297.79|291.79|297.82|291.82|297.82|291.82|297.78|291.78|0
1645551840000|2022-02-22 17:44:00|297.81|291.81|297.83|291.83|297.83|291.83|297.81|291.81|0
1645551860000|2022-02-22 17:44:20|297.84|291.84|297.81|291.81|297.84|291.84|297.81|291.81|0
1645551870000|2022-02-22 17:44:30|297.85|291.85|297.85|291.85|297.86|291.86|297.85|291.85|0
1645551900000|2022-02-22 17:45:00|297.79|291.79|297.71|291.71|297.8|291.8|297.71|291.71|0
1645551910000|2022-02-22 17:45:10|297.69|291.69|297.6|291.6|297.69|291.69|297.6|291.6|0
1645551920000|2022-02-22 17:45:20|297.61|291.61|297.61|291.61|297.61|291.61|297.61|291.61|0
1645551930000|2022-02-22 17:45:30|297.75|291.75|297.74|291.74|297.75|291.75|297.74|291.74|0
1645551940000|2022-02-22 17:45:40|297.73|291.73|297.73|291.73|297.73|291.73|297.73|291.73|0
1645551950000|2022-02-22 17:45:50|297.71|291.71|297.75|291.75|297.75|291.75|297.71|291.71|0
1645551960000|2022-02-22 17:46:00|297.76|291.76|297.77|291.77|297.78|291.78|297.76|291.76|0
1645551970000|2022-02-22 17:46:10|297.74|291.74|297.68|291.68|297.74|291.74|297.68|291.68|0
1645551980000|2022-02-22 17:46:20|297.69|291.69|297.69|291.69|297.69|291.69|297.69|291.69|0
1645552010000|2022-02-22 17:46:50|297.58|291.58|297.58|291.58|297.58|291.58|297.58|291.58|0
1645552020000|2022-02-22 17:47:00|297.48|291.48|297.45|291.45|297.49|291.49|297.45|291.45|0
1645552030000|2022-02-22 17:47:10|297.46|291.46|297.46|291.46|297.47|291.47|297.45|291.45|0
1645552040000|2022-02-22 17:47:20|297.44|291.44|297.4|291.4|297.44|291.44|297.4|291.4|0
1645552050000|2022-02-22 17:47:30|297.39|291.39|297.39|291.39|297.39|291.39|297.39|291.39|0
1645552060000|2022-02-22 17:47:40|297.38|291.38|297.38|291.38|297.39|291.39|297.37|291.37|0
1645552070000|2022-02-22 17:47:50|297.36|291.36|297.36|291.36|297.36|291.36|297.36|291.36|0
1645552080000|2022-02-22 17:48:00|297.37|291.37|297.21|291.21|297.37|291.37|297.21|291.21|0
1645552090000|2022-02-22 17:48:10|296.95|290.95|296.71|290.71|296.98|290.98|296.71|290.71|0
1645552100000|2022-02-22 17:48:20|296.69|290.69|296.51|290.51|296.69|290.69|296.51|290.51|0
1645552120000|2022-02-22 17:48:40|296.43|290.43|296.45|290.45|296.46|290.46|296.43|290.43|0
1645552130000|2022-02-22 17:48:50|296.44|290.44|296.42|290.42|296.44|290.44|296.42|290.42|0
1645552140000|2022-02-22 17:49:00|296.44|290.44|296.45|290.45|296.45|290.45|296.44|290.44|0
1645552150000|2022-02-22 17:49:10|296.46|290.46|296.45|290.45|296.46|290.46|296.45|290.45|0
1645552160000|2022-02-22 17:49:20|296.38|290.38|296.37|290.37|296.38|290.38|296.37|290.37|0
1645552180000|2022-02-22 17:49:40|296.39|290.39|296.39|290.39|296.44|290.44|296.39|290.39|0
1645552190000|2022-02-22 17:49:50|296.38|290.38|296.3|290.3|296.38|290.38|296.3|290.3|0
1645552200000|2022-02-22 17:50:00|296.29|290.29|296.29|290.29|296.29|290.29|296.29|290.29|0
1645552210000|2022-02-22 17:50:10|296.31|290.31|296.4|290.4|296.4|290.4|296.31|290.31|0
1645552220000|2022-02-22 17:50:20|296.43|290.43|296.42|290.42|296.43|290.43|296.42|290.42|0
1645552230000|2022-02-22 17:50:30|296.4|290.4|296.4|290.4|296.5|290.5|296.4|290.4|0
1645552240000|2022-02-22 17:50:40|296.48|290.48|296.48|290.48|296.48|290.48|296.48|290.48|0
1645552250000|2022-02-22 17:50:50|296.49|290.49|296.49|290.49|296.49|290.49|296.49|290.49|0
1645552270000|2022-02-22 17:51:10|296.51|290.51|296.46|290.46|296.51|290.51|296.46|290.46|0
1645552280000|2022-02-22 17:51:20|296.42|290.42|296.49|290.49|296.49|290.49|296.42|290.42|0
1645552290000|2022-02-22 17:51:30|296.5|290.5|296.5|290.5|296.5|290.5|296.5|290.5|0
1645552300000|2022-02-22 17:51:40|296.49|290.49|296.5|290.5|296.5|290.5|296.49|290.49|0
1645552310000|2022-02-22 17:51:50|296.51|290.51|296.49|290.49|296.51|290.51|296.49|290.49|0
1645552320000|2022-02-22 17:52:00|296.51|290.51|296.51|290.51|296.51|290.51|296.51|290.51|0
1645552330000|2022-02-22 17:52:10|296.61|290.61|296.55|290.55|296.61|290.61|296.49|290.49|0
1645552350000|2022-02-22 17:52:30|296.53|290.53|296.52|290.52|296.53|290.53|296.52|290.52|0
1645552360000|2022-02-22 17:52:40|296.55|290.55|296.55|290.55|296.55|290.55|296.55|290.55|0
1645552370000|2022-02-22 17:52:50|296.53|290.53|296.54|290.54|296.54|290.54|296.53|290.53|0
1645552380000|2022-02-22 17:53:00|296.53|290.53|296.53|290.53|296.54|290.54|296.52|290.52|0
1645552390000|2022-02-22 17:53:10|296.52|290.52|296.51|290.51|296.52|290.52|296.51|290.51|0
1645552400000|2022-02-22 17:53:20|296.62|290.62|296.57|290.57|296.62|290.62|296.57|290.57|0
1645552410000|2022-02-22 17:53:30|296.56|290.56|296.57|290.57|296.57|290.57|296.56|290.56|0
1645552420000|2022-02-22 17:53:40|296.58|290.58|296.51|290.51|296.58|290.58|296.51|290.51|0
1645552430000|2022-02-22 17:53:50|296.46|290.46|296.46|290.46|296.46|290.46|296.46|290.46|0
1645552440000|2022-02-22 17:54:00|296.47|290.47|296.54|290.54|296.54|290.54|296.47|290.47|0
1645552450000|2022-02-22 17:54:10|296.55|290.55|296.51|290.51|296.55|290.55|296.51|290.51|0
1645552470000|2022-02-22 17:54:30|296.5|290.5|296.5|290.5|296.5|290.5|296.5|290.5|0
1645552490000|2022-02-22 17:54:50|296.51|290.51|296.48|290.48|296.51|290.51|296.47|290.47|0
1645552500000|2022-02-22 17:55:00|296.47|290.47|296.46|290.46|296.47|290.47|296.45|290.45|0
1645552510000|2022-02-22 17:55:10|296.47|290.47|296.56|290.56|296.56|290.56|296.47|290.47|0
1645552520000|2022-02-22 17:55:20|296.76|290.76|296.79|290.79|296.79|290.79|296.76|290.76|0
1645552540000|2022-02-22 17:55:40|296.78|290.78|296.78|290.78|296.78|290.78|296.78|290.78|0
1645552550000|2022-02-22 17:55:50|296.85|290.85|296.83|290.83|296.85|290.85|296.83|290.83|0
1645552560000|2022-02-22 17:56:00|296.84|290.84|296.87|290.87|296.87|290.87|296.84|290.84|0
1645552570000|2022-02-22 17:56:10|296.88|290.88|296.86|290.86|296.88|290.88|296.86|290.86|0
1645552580000|2022-02-22 17:56:20|296.78|290.78|296.73|290.73|296.78|290.78|296.73|290.73|0
1645552590000|2022-02-22 17:56:30|296.75|290.75|296.85|290.85|296.85|290.85|296.75|290.75|0
1645552600000|2022-02-22 17:56:40|296.86|290.86|296.85|290.85|296.86|290.86|296.85|290.85|0
1645552610000|2022-02-22 17:56:50|296.86|290.86|296.8|290.8|296.86|290.86|296.8|290.8|0
1645552620000|2022-02-22 17:57:00|296.82|290.82|296.81|290.81|296.82|290.82|296.81|290.81|0
1645552630000|2022-02-22 17:57:10|296.89|290.89|296.88|290.88|296.89|290.89|296.88|290.88|0
1645552650000|2022-02-22 17:57:30|296.87|290.87|296.88|290.88|296.88|290.88|296.87|290.87|0
1645552660000|2022-02-22 17:57:40|296.86|290.86|296.81|290.81|296.87|290.87|296.78|290.78|0
1645552670000|2022-02-22 17:57:50|296.82|290.82|296.82|290.82|296.82|290.82|296.82|290.82|0
1645552680000|2022-02-22 17:58:00|296.83|290.83|296.81|290.81|296.86|290.86|296.81|290.81|0
1645552690000|2022-02-22 17:58:10|296.86|290.86|296.86|290.86|296.86|290.86|296.86|290.86|0
1645552710000|2022-02-22 17:58:30|296.85|290.85|296.81|290.81|296.85|290.85|296.81|290.81|0
1645552720000|2022-02-22 17:58:40|296.84|290.84|296.84|290.84|296.84|290.84|296.84|290.84|0
1645552730000|2022-02-22 17:58:50|296.81|290.81|296.82|290.82|296.82|290.82|296.81|290.81|0
1645552740000|2022-02-22 17:59:00|296.89|290.89|296.88|290.88|296.89|290.89|296.88|290.88|0
1645552750000|2022-02-22 17:59:10|296.89|290.89|296.89|290.89|296.89|290.89|296.89|290.89|0
1645552760000|2022-02-22 17:59:20|296.9|290.9|296.9|290.9|296.9|290.9|296.9|290.9|0
1645552770000|2022-02-22 17:59:30|296.92|290.92|296.89|290.89|296.93|290.93|296.89|290.89|0
1645552780000|2022-02-22 17:59:40|296.88|290.88|296.87|290.87|296.88|290.88|296.87|290.87|0
1645552790000|2022-02-22 17:59:50|296.88|290.88|296.88|290.88|296.89|290.89|296.88|290.88|0
1645552800000|2022-02-22 18:00:00|296.89|290.89|296.91|290.91|296.91|290.91|296.88|290.88|0
1645552810000|2022-02-22 18:00:10|296.9|290.9|296.9|290.9|296.9|290.9|296.9|290.9|0
1645552820000|2022-02-22 18:00:20|296.87|290.87|296.89|290.89|296.89|290.89|296.86|290.86|0
1645552830000|2022-02-22 18:00:30|296.9|290.9|296.9|290.9|296.9|290.9|296.9|290.9|0
1645552840000|2022-02-22 18:00:40|296.91|290.91|296.91|290.91|296.91|290.91|296.91|290.91|0
1645552850000|2022-02-22 18:00:50|296.88|290.88|296.89|290.89|296.89|290.89|296.88|290.88|0
1645552860000|2022-02-22 18:01:00|296.88|290.88|296.88|290.88|296.88|290.88|296.88|290.88|0
1645552870000|2022-02-22 18:01:10|296.87|290.87|296.77|290.77|296.87|290.87|296.77|290.77|0
1645552880000|2022-02-22 18:01:20|296.78|290.78|296.72|290.72|296.78|290.78|296.72|290.72|0
1645552890000|2022-02-22 18:01:30|296.68|290.68|296.69|290.69|296.7|290.7|296.68|290.68|0
1645552900000|2022-02-22 18:01:40|296.67|290.67|296.58|290.58|296.67|290.67|296.58|290.58|0
1645552910000|2022-02-22 18:01:50|296.57|290.57|296.56|290.56|296.58|290.58|296.56|290.56|0
1645552920000|2022-02-22 18:02:00|296.54|290.54|296.55|290.55|296.55|290.55|296.54|290.54|0
1645552930000|2022-02-22 18:02:10|296.56|290.56|296.45|290.45|296.56|290.56|296.45|290.45|0
1645552940000|2022-02-22 18:02:20|296.46|290.46|296.47|290.47|296.47|290.47|296.46|290.46|0
1645552960000|2022-02-22 18:02:40|296.54|290.54|296.49|290.49|296.54|290.54|296.49|290.49|0
1645552970000|2022-02-22 18:02:50|296.5|290.5|296.5|290.5|296.5|290.5|296.5|290.5|0
1645552980000|2022-02-22 18:03:00|296.55|290.55|296.55|290.55|296.56|290.56|296.55|290.55|0
1645552990000|2022-02-22 18:03:10|296.56|290.56|296.55|290.55|296.56|290.56|296.55|290.55|0
1645553000000|2022-02-22 18:03:20|296.56|290.56|296.55|290.55|296.56|290.56|296.55|290.55|0
1645553030000|2022-02-22 18:03:50|296.52|290.52|296.52|290.52|296.52|290.52|296.52|290.52|0
1645553040000|2022-02-22 18:04:00|296.53|290.53|296.53|290.53|296.53|290.53|296.52|290.52|0
1645553050000|2022-02-22 18:04:10|296.52|290.52|296.53|290.53|296.53|290.53|296.52|290.52|0
1645553060000|2022-02-22 18:04:20|296.52|290.52|296.52|290.52|296.53|290.53|296.52|290.52|0
1645553070000|2022-02-22 18:04:30|296.53|290.53|296.53|290.53|296.53|290.53|296.53|290.53|0
1645553080000|2022-02-22 18:04:40|296.59|290.59|296.62|290.62|296.62|290.62|296.59|290.59|0
1645553090000|2022-02-22 18:04:50|296.61|290.61|296.63|290.63|296.63|290.63|296.61|290.61|0
1645553100000|2022-02-22 18:05:00|296.65|290.65|296.74|290.74|296.74|290.74|296.65|290.65|0
1645553110000|2022-02-22 18:05:10|296.76|290.76|296.93|290.93|296.93|290.93|296.76|290.76|0
1645553130000|2022-02-22 18:05:30|297|291|297.03|291.03|297.03|291.03|296.99|290.99|0
1645553140000|2022-02-22 18:05:40|297.02|291.02|297.02|291.02|297.02|291.02|297.02|291.02|0
1645553150000|2022-02-22 18:05:50|297.03|291.03|297.03|291.03|297.03|291.03|297.03|291.03|0
1645553160000|2022-02-22 18:06:00|297.02|291.02|297.02|291.02|297.02|291.02|297.02|291.02|0
1645553170000|2022-02-22 18:06:10|296.99|290.99|296.92|290.92|296.99|290.99|296.91|290.91|0
1645553200000|2022-02-22 18:06:40|296.93|290.93|296.94|290.94|296.94|290.94|296.93|290.93|0
1645553210000|2022-02-22 18:06:50|296.93|290.93|296.93|290.93|296.93|290.93|296.93|290.93|0
1645553220000|2022-02-22 18:07:00|296.92|290.92|296.92|290.92|296.92|290.92|296.92|290.92|0
1645553240000|2022-02-22 18:07:20|296.89|290.89|296.92|290.92|296.92|290.92|296.89|290.89|0
1645553260000|2022-02-22 18:07:40|296.87|290.87|296.87|290.87|296.87|290.87|296.87|290.87|0
1645553270000|2022-02-22 18:07:50|296.85|290.85|296.85|290.85|296.85|290.85|296.85|290.85|0
1645553280000|2022-02-22 18:08:00|296.86|290.86|296.92|290.92|296.92|290.92|296.86|290.86|0
1645553290000|2022-02-22 18:08:10|296.89|290.89|296.91|290.91|296.91|290.91|296.89|290.89|0
1645553300000|2022-02-22 18:08:20|296.92|290.92|296.97|290.97|296.97|290.97|296.92|290.92|0
1645553310000|2022-02-22 18:08:30|297.02|291.02|297.04|291.04|297.08|291.08|297.02|291.02|0
1645553330000|2022-02-22 18:08:50|297.05|291.05|297.05|291.05|297.05|291.05|297.05|291.05|0
1645553340000|2022-02-22 18:09:00|297.06|291.06|297.02|291.02|297.06|291.06|297.02|291.02|0
1645553350000|2022-02-22 18:09:10|297.03|291.03|297.03|291.03|297.04|291.04|297.03|291.03|0
1645553360000|2022-02-22 18:09:20|296.95|290.95|296.94|290.94|296.95|290.95|296.94|290.94|0
1645553370000|2022-02-22 18:09:30|296.95|290.95|296.96|290.96|296.96|290.96|296.95|290.95|0
1645553380000|2022-02-22 18:09:40|296.97|290.97|296.94|290.94|296.97|290.97|296.94|290.94|0
1645553390000|2022-02-22 18:09:50|296.95|290.95|296.95|290.95|296.95|290.95|296.95|290.95|0
1645553400000|2022-02-22 18:10:00|296.96|290.96|297.05|291.05|297.05|291.05|296.96|290.96|0
1645553410000|2022-02-22 18:10:10|297.06|291.06|297.08|291.08|297.08|291.08|297.05|291.05|0
1645553420000|2022-02-22 18:10:20|297.17|291.17|297.22|291.22|297.23|291.23|297.17|291.17|0
1645553430000|2022-02-22 18:10:30|297.25|291.25|297.24|291.24|297.26|291.26|297.24|291.24|0
1645553440000|2022-02-22 18:10:40|297.34|291.34|297.34|291.34|297.34|291.34|297.33|291.33|0
1645553450000|2022-02-22 18:10:50|297.33|291.33|297.33|291.33|297.34|291.34|297.33|291.33|0
1645553460000|2022-02-22 18:11:00|297.36|291.36|297.35|291.35|297.36|291.36|297.35|291.35|0
1645553470000|2022-02-22 18:11:10|297.36|291.36|297.3|291.3|297.36|291.36|297.26|291.26|0
1645553480000|2022-02-22 18:11:20|297.29|291.29|297.34|291.34|297.34|291.34|297.29|291.29|0
1645553490000|2022-02-22 18:11:30|297.3|291.3|297.3|291.3|297.3|291.3|297.3|291.3|0
1645553500000|2022-02-22 18:11:40|297.29|291.29|297.3|291.3|297.3|291.3|297.29|291.29|0
1645553510000|2022-02-22 18:11:50|297.31|291.31|297.36|291.36|297.36|291.36|297.31|291.31|0
1645553520000|2022-02-22 18:12:00|297.45|291.45|297.44|291.44|297.45|291.45|297.44|291.44|0
1645553530000|2022-02-22 18:12:10|297.45|291.45|297.45|291.45|297.45|291.45|297.45|291.45|0
1645553540000|2022-02-22 18:12:20|297.47|291.47|297.63|291.63|297.63|291.63|297.47|291.47|0
1645553550000|2022-02-22 18:12:30|297.64|291.64|297.6|291.6|297.64|291.64|297.6|291.6|0
1645553560000|2022-02-22 18:12:40|297.59|291.59|297.59|291.59|297.6|291.6|297.59|291.59|0
1645553570000|2022-02-22 18:12:50|297.61|291.61|297.64|291.64|297.64|291.64|297.61|291.61|0
1645553580000|2022-02-22 18:13:00|297.65|291.65|297.73|291.73|297.75|291.75|297.64|291.64|0
1645553590000|2022-02-22 18:13:10|297.76|291.76|297.76|291.76|297.76|291.76|297.76|291.76|0
1645553600000|2022-02-22 18:13:20|297.75|291.75|297.75|291.75|297.75|291.75|297.75|291.75|0
1645553610000|2022-02-22 18:13:30|297.76|291.76|297.79|291.79|297.79|291.79|297.75|291.75|0
1645553620000|2022-02-22 18:13:40|297.78|291.78|297.81|291.81|297.82|291.82|297.78|291.78|0
1645553640000|2022-02-22 18:14:00|297.8|291.8|297.81|291.81|297.81|291.81|297.8|291.8|0
1645553650000|2022-02-22 18:14:10|297.8|291.8|297.82|291.82|297.82|291.82|297.8|291.8|0
1645553660000|2022-02-22 18:14:20|297.89|291.89|297.94|291.94|297.94|291.94|297.88|291.88|0
1645553670000|2022-02-22 18:14:30|297.87|291.87|297.91|291.91|297.91|291.91|297.87|291.87|0
1645553680000|2022-02-22 18:14:40|297.92|291.92|297.92|291.92|297.92|291.92|297.91|291.91|0
1645553690000|2022-02-22 18:14:50|297.91|291.91|297.92|291.92|297.92|291.92|297.91|291.91|0
1645553700000|2022-02-22 18:15:00|297.94|291.94|297.86|291.86|297.94|291.94|297.86|291.86|0
1645553710000|2022-02-22 18:15:10|297.83|291.83|297.82|291.82|297.86|291.86|297.82|291.82|0
1645553720000|2022-02-22 18:15:20|297.83|291.83|297.76|291.76|297.83|291.83|297.75|291.75|0
1645553730000|2022-02-22 18:15:30|297.75|291.75|297.8|291.8|297.8|291.8|297.75|291.75|0
1645553740000|2022-02-22 18:15:40|297.77|291.77|297.76|291.76|297.78|291.78|297.76|291.76|0
1645553750000|2022-02-22 18:15:50|297.68|291.68|297.67|291.67|297.68|291.68|297.67|291.67|0
1645553770000|2022-02-22 18:16:10|297.65|291.65|297.64|291.64|297.65|291.65|297.62|291.62|0
1645553780000|2022-02-22 18:16:20|297.63|291.63|297.52|291.52|297.63|291.63|297.5|291.5|0
1645553790000|2022-02-22 18:16:30|297.4|291.4|297.4|291.4|297.4|291.4|297.4|291.4|0
1645553800000|2022-02-22 18:16:40|297.39|291.39|296.93|290.93|297.39|291.39|296.92|290.92|0
1645553810000|2022-02-22 18:16:50|296.91|290.91|296.7|290.7|296.92|290.92|296.7|290.7|0
1645553820000|2022-02-22 18:17:00|296.69|290.69|296.69|290.69|296.69|290.69|296.69|290.69|0
1645553830000|2022-02-22 18:17:10|296.68|290.68|296.68|290.68|296.68|290.68|296.68|290.68|0
1645553840000|2022-02-22 18:17:20|296.65|290.65|296.66|290.66|296.67|290.67|296.65|290.65|0
1645553850000|2022-02-22 18:17:30|296.6|290.6|296.59|290.59|296.6|290.6|296.59|290.59|0
1645553860000|2022-02-22 18:17:40|296.58|290.58|296.59|290.59|296.59|290.59|296.58|290.58|0
1645553880000|2022-02-22 18:18:00|296.58|290.58|296.55|290.55|296.58|290.58|296.55|290.55|0
1645553890000|2022-02-22 18:18:10|296.52|290.52|296.52|290.52|296.52|290.52|296.52|290.52|0
1645553900000|2022-02-22 18:18:20|296.5|290.5|296.51|290.51|296.53|290.53|296.5|290.5|0
1645553910000|2022-02-22 18:18:30|296.5|290.5|296.47|290.47|296.5|290.5|296.47|290.47|0
1645553920000|2022-02-22 18:18:40|296.46|290.46|296.46|290.46|296.47|290.47|296.46|290.46|0
1645553940000|2022-02-22 18:19:00|296.55|290.55|296.56|290.56|296.56|290.56|296.55|290.55|0
1645553950000|2022-02-22 18:19:10|296.55|290.55|296.58|290.58|296.59|290.59|296.55|290.55|0
1645553980000|2022-02-22 18:19:40|296.55|290.55|296.57|290.57|296.57|290.57|296.55|290.55|0
1645553990000|2022-02-22 18:19:50|296.56|290.56|296.5|290.5|296.56|290.56|296.5|290.5|0
1645554000000|2022-02-22 18:20:00|296.51|290.51|296.5|290.5|296.51|290.51|296.49|290.49|0
1645554010000|2022-02-22 18:20:10|296.47|290.47|296.48|290.48|296.48|290.48|296.47|290.47|0
1645554020000|2022-02-22 18:20:20|296.49|290.49|296.49|290.49|296.49|290.49|296.48|290.48|0
1645554040000|2022-02-22 18:20:40|296.5|290.5|296.47|290.47|296.5|290.5|296.46|290.46|0
1645554050000|2022-02-22 18:20:50|296.46|290.46|296.47|290.47|296.47|290.47|296.46|290.46|0
1645554060000|2022-02-22 18:21:00|296.42|290.42|296.33|290.33|296.42|290.42|296.33|290.33|0
1645554070000|2022-02-22 18:21:10|296.29|290.29|296.25|290.25|296.29|290.29|296.25|290.25|0
1645554080000|2022-02-22 18:21:20|296.23|290.23|296.23|290.23|296.23|290.23|296.23|290.23|0
1645554090000|2022-02-22 18:21:30|296.25|290.25|296.25|290.25|296.25|290.25|296.24|290.24|0
1645554100000|2022-02-22 18:21:40|296.26|290.26|296.19|290.19|296.26|290.26|296.19|290.19|0
1645554110000|2022-02-22 18:21:50|296.21|290.21|296.2|290.2|296.21|290.21|296.2|290.2|0
1645554120000|2022-02-22 18:22:00|296.23|290.23|296.24|290.24|296.24|290.24|296.23|290.23|0
1645554140000|2022-02-22 18:22:20|296.25|290.25|296.24|290.24|296.25|290.25|296.24|290.24|0
1645554150000|2022-02-22 18:22:30|296.25|290.25|296.27|290.27|296.27|290.27|296.24|290.24|0
1645554160000|2022-02-22 18:22:40|296.28|290.28|296.3|290.3|296.3|290.3|296.28|290.28|0
1645554170000|2022-02-22 18:22:50|296.31|290.31|296.3|290.3|296.31|290.31|296.3|290.3|0
1645554180000|2022-02-22 18:23:00|296.31|290.31|296.31|290.31|296.31|290.31|296.31|290.31|0
1645554190000|2022-02-22 18:23:10|296.28|290.28|296.27|290.27|296.28|290.28|296.27|290.27|0
1645554200000|2022-02-22 18:23:20|296.28|290.28|296.3|290.3|296.3|290.3|296.27|290.27|0
1645554210000|2022-02-22 18:23:30|296.27|290.27|296.26|290.26|296.27|290.27|296.26|290.26|0
1645554230000|2022-02-22 18:23:50|296.25|290.25|296.23|290.23|296.25|290.25|296.23|290.23|0
1645554240000|2022-02-22 18:24:00|296.24|290.24|296.24|290.24|296.24|290.24|296.24|290.24|0
1645554250000|2022-02-22 18:24:10|296.23|290.23|296.25|290.25|296.25|290.25|296.23|290.23|0
1645554260000|2022-02-22 18:24:20|296.24|290.24|296.24|290.24|296.24|290.24|296.24|290.24|0
1645554270000|2022-02-22 18:24:30|296.25|290.25|296.24|290.24|296.25|290.25|296.24|290.24|0
1645554280000|2022-02-22 18:24:40|296.25|290.25|296.22|290.22|296.25|290.25|296.22|290.22|0
1645554290000|2022-02-22 18:24:50|296.28|290.28|296.34|290.34|296.34|290.34|296.28|290.28|0
1645554300000|2022-02-22 18:25:00|296.28|290.28|296.28|290.28|296.29|290.29|296.28|290.28|0
1645554310000|2022-02-22 18:25:10|296|290|295.91|289.91|296|290|295.91|289.91|0
1645554320000|2022-02-22 18:25:20|295.9|289.9|295.88|289.88|295.9|289.9|295.88|289.88|0
1645554330000|2022-02-22 18:25:30|295.82|289.82|295.81|289.81|295.82|289.82|295.81|289.81|0
1645554340000|2022-02-22 18:25:40|295.82|289.82|295.89|289.89|295.89|289.89|295.82|289.82|0
1645554350000|2022-02-22 18:25:50|295.91|289.91|295.91|289.91|295.91|289.91|295.91|289.91|0
1645554360000|2022-02-22 18:26:00|295.76|289.76|295.75|289.75|295.76|289.76|295.75|289.75|0
1645554370000|2022-02-22 18:26:10|295.66|289.66|295.51|289.51|295.66|289.66|295.51|289.51|0
1645554380000|2022-02-22 18:26:20|295.52|289.52|295.66|289.66|295.66|289.66|295.52|289.52|0
1645554390000|2022-02-22 18:26:30|295.75|289.75|295.75|289.75|295.75|289.75|295.74|289.74|0
1645554410000|2022-02-22 18:26:50|295.76|289.76|295.76|289.76|295.76|289.76|295.76|289.76|0
1645554420000|2022-02-22 18:27:00|295.75|289.75|295.75|289.75|295.75|289.75|295.75|289.75|0
1645554430000|2022-02-22 18:27:10|295.74|289.74|295.74|289.74|295.74|289.74|295.74|289.74|0
1645554440000|2022-02-22 18:27:20|295.73|289.73|295.75|289.75|295.75|289.75|295.73|289.73|0
1645554450000|2022-02-22 18:27:30|295.74|289.74|295.78|289.78|295.78|289.78|295.72|289.72|0
1645554460000|2022-02-22 18:27:40|295.82|289.82|295.8|289.8|295.82|289.82|295.8|289.8|0
1645554480000|2022-02-22 18:28:00|295.81|289.81|295.74|289.74|295.81|289.81|295.74|289.74|0
1645554490000|2022-02-22 18:28:10|295.75|289.75|295.74|289.74|295.75|289.75|295.74|289.74|0
1645554500000|2022-02-22 18:28:20|295.72|289.72|295.73|289.73|295.73|289.73|295.72|289.72|0
1645554510000|2022-02-22 18:28:30|295.72|289.72|295.72|289.72|295.72|289.72|295.66|289.66|0
1645554520000|2022-02-22 18:28:40|295.71|289.71|295.69|289.69|295.78|289.78|295.69|289.69|0
1645554530000|2022-02-22 18:28:50|295.7|289.7|295.7|289.7|295.7|289.7|295.7|289.7|0
1645554540000|2022-02-22 18:29:00|295.71|289.71|295.78|289.78|295.78|289.78|295.71|289.71|0
1645554550000|2022-02-22 18:29:10|295.82|289.82|295.82|289.82|295.82|289.82|295.82|289.82|0
1645554560000|2022-02-22 18:29:20|295.79|289.79|295.78|289.78|295.79|289.79|295.78|289.78|0
1645554570000|2022-02-22 18:29:30|295.79|289.79|295.81|289.81|295.81|289.81|295.79|289.79|0
1645554580000|2022-02-22 18:29:40|295.8|289.8|295.81|289.81|295.81|289.81|295.8|289.8|0
1645554590000|2022-02-22 18:29:50|295.82|289.82|295.81|289.81|295.82|289.82|295.81|289.81|0
1645554600000|2022-02-22 18:30:00|295.82|289.82|295.75|289.75|295.82|289.82|295.72|289.72|0
1645554610000|2022-02-22 18:30:10|295.74|289.74|295.78|289.78|295.78|289.78|295.73|289.73|0
1645554620000|2022-02-22 18:30:20|295.77|289.77|295.73|289.73|295.77|289.77|295.73|289.73|0
1645554630000|2022-02-22 18:30:30|295.74|289.74|295.65|289.65|295.75|289.75|295.64|289.64|0
1645554640000|2022-02-22 18:30:40|295.68|289.68|295.83|289.83|295.83|289.83|295.68|289.68|0
1645554650000|2022-02-22 18:30:50|295.86|289.86|295.85|289.85|295.86|289.86|295.85|289.85|0
1645554660000|2022-02-22 18:31:00|295.82|289.82|295.83|289.83|295.83|289.83|295.81|289.81|0
1645554670000|2022-02-22 18:31:10|295.82|289.82|295.81|289.81|295.84|289.84|295.81|289.81|0
1645554680000|2022-02-22 18:31:20|295.8|289.8|295.8|289.8|295.81|289.81|295.8|289.8|0
1645554690000|2022-02-22 18:31:30|295.83|289.83|295.82|289.82|295.83|289.83|295.82|289.82|0
1645554700000|2022-02-22 18:31:40|295.81|289.81|295.81|289.81|295.81|289.81|295.81|289.81|0
1645554710000|2022-02-22 18:31:50|295.83|289.83|295.83|289.83|295.83|289.83|295.83|289.83|0
1645554720000|2022-02-22 18:32:00|295.85|289.85|295.85|289.85|295.85|289.85|295.85|289.85|0
1645554730000|2022-02-22 18:32:10|295.84|289.84|295.83|289.83|295.84|289.84|295.83|289.83|0
1645554750000|2022-02-22 18:32:30|295.84|289.84|295.84|289.84|295.84|289.84|295.84|289.84|0
1645554790000|2022-02-22 18:33:10|295.83|289.83|295.83|289.83|295.84|289.84|295.83|289.83|0
1645554800000|2022-02-22 18:33:20|295.84|289.84|295.84|289.84|295.84|289.84|295.84|289.84|0
1645554810000|2022-02-22 18:33:30|295.85|289.85|295.84|289.84|295.85|289.85|295.84|289.84|0
1645554820000|2022-02-22 18:33:40|295.83|289.83|295.84|289.84|295.84|289.84|295.83|289.83|0
1645554830000|2022-02-22 18:33:50|295.85|289.85|295.85|289.85|295.85|289.85|295.85|289.85|0
1645554840000|2022-02-22 18:34:00|295.95|289.95|296.08|290.08|296.08|290.08|295.95|289.95|0
1645554850000|2022-02-22 18:34:10|296.07|290.07|296.06|290.06|296.08|290.08|296.04|290.04|0
1645554860000|2022-02-22 18:34:20|296.11|290.11|296.14|290.14|296.14|290.14|296.08|290.08|0
1645554870000|2022-02-22 18:34:30|296.11|290.11|296.12|290.12|296.12|290.12|296.11|290.11|0
1645554880000|2022-02-22 18:34:40|296.19|290.19|296.14|290.14|296.19|290.19|296.12|290.12|0
1645554890000|2022-02-22 18:34:50|296.09|290.09|296.06|290.06|296.09|290.09|296.06|290.06|0
1645554900000|2022-02-22 18:35:00|296.08|290.08|296.05|290.05|296.08|290.08|296.04|290.04|0
1645554910000|2022-02-22 18:35:10|296|290|295.96|289.96|296.05|290.05|295.96|289.96|0
1645554920000|2022-02-22 18:35:20|295.99|289.99|295.98|289.98|295.99|289.99|295.98|289.98|0
1645554930000|2022-02-22 18:35:30|295.99|289.99|295.99|289.99|295.99|289.99|295.98|289.98|0
1645554940000|2022-02-22 18:35:40|295.98|289.98|295.82|289.82|295.98|289.98|295.82|289.82|0
1645554950000|2022-02-22 18:35:50|295.81|289.81|295.81|289.81|295.82|289.82|295.81|289.81|0
1645554960000|2022-02-22 18:36:00|295.82|289.82|295.78|289.78|295.82|289.82|295.78|289.78|0
1645554970000|2022-02-22 18:36:10|295.87|289.87|295.87|289.87|295.87|289.87|295.87|289.87|0
1645554980000|2022-02-22 18:36:20|295.86|289.86|295.86|289.86|295.86|289.86|295.86|289.86|0
1645554990000|2022-02-22 18:36:30|295.85|289.85|295.86|289.86|295.86|289.86|295.85|289.85|0
1645555000000|2022-02-22 18:36:40|295.84|289.84|295.85|289.85|295.85|289.85|295.84|289.84|0
1645555010000|2022-02-22 18:36:50|295.84|289.84|295.83|289.83|295.84|289.84|295.83|289.83|0
1645555020000|2022-02-22 18:37:00|295.84|289.84|295.81|289.81|295.84|289.84|295.81|289.81|0
1645555030000|2022-02-22 18:37:10|295.77|289.77|295.76|289.76|295.77|289.77|295.76|289.76|0
1645555040000|2022-02-22 18:37:20|295.78|289.78|295.77|289.77|295.78|289.78|295.77|289.77|0
1645555050000|2022-02-22 18:37:30|295.78|289.78|295.79|289.79|295.82|289.82|295.77|289.77|0
1645555060000|2022-02-22 18:37:40|295.8|289.8|295.83|289.83|295.83|289.83|295.8|289.8|0
1645555070000|2022-02-22 18:37:50|295.8|289.8|295.94|289.94|295.94|289.94|295.79|289.79|0
1645555080000|2022-02-22 18:38:00|295.98|289.98|296.01|290.01|296.01|290.01|295.98|289.98|0
1645555090000|2022-02-22 18:38:10|296.05|290.05|296.01|290.01|296.05|290.05|296|290|0
1645555100000|2022-02-22 18:38:20|296.12|290.12|296.12|290.12|296.12|290.12|296.12|290.12|0
1645555110000|2022-02-22 18:38:30|295.98|289.98|295.87|289.87|295.98|289.98|295.86|289.86|0
1645555120000|2022-02-22 18:38:40|295.86|289.86|295.86|289.86|295.86|289.86|295.86|289.86|0
1645555140000|2022-02-22 18:39:00|295.85|289.85|295.86|289.86|295.86|289.86|295.85|289.85|0
1645555150000|2022-02-22 18:39:10|295.84|289.84|295.83|289.83|295.84|289.84|295.83|289.83|0
1645555160000|2022-02-22 18:39:20|295.82|289.82|295.73|289.73|295.82|289.82|295.72|289.72|0
1645555170000|2022-02-22 18:39:30|295.72|289.72|295.72|289.72|295.72|289.72|295.72|289.72|0
1645555180000|2022-02-22 18:39:40|295.73|289.73|295.73|289.73|295.73|289.73|295.73|289.73|0
1645555190000|2022-02-22 18:39:50|295.72|289.72|295.73|289.73|295.73|289.73|295.72|289.72|0
1645555200000|2022-02-22 18:40:00|295.74|289.74|295.73|289.73|295.74|289.74|295.73|289.73|0
1645555210000|2022-02-22 18:40:10|295.74|289.74|295.8|289.8|295.8|289.8|295.74|289.74|0
1645555220000|2022-02-22 18:40:20|295.79|289.79|295.75|289.75|295.81|289.81|295.75|289.75|0
1645555230000|2022-02-22 18:40:30|295.76|289.76|295.74|289.74|295.76|289.76|295.74|289.74|0
1645555240000|2022-02-22 18:40:40|295.73|289.73|295.73|289.73|295.74|289.74|295.73|289.73|0
1645555250000|2022-02-22 18:40:50|295.72|289.72|295.73|289.73|295.73|289.73|295.72|289.72|0
1645555270000|2022-02-22 18:41:10|295.72|289.72|295.62|289.62|295.75|289.75|295.62|289.62|0
1645555280000|2022-02-22 18:41:20|295.63|289.63|295.62|289.62|295.63|289.63|295.62|289.62|0
1645555290000|2022-02-22 18:41:30|295.68|289.68|295.68|289.68|295.68|289.68|295.68|289.68|0
1645555300000|2022-02-22 18:41:40|295.67|289.67|295.51|289.51|295.68|289.68|295.51|289.51|0
1645555310000|2022-02-22 18:41:50|295.47|289.47|295.45|289.45|295.47|289.47|295.4|289.4|0
1645555320000|2022-02-22 18:42:00|295.36|289.36|295.27|289.27|295.36|289.36|295.27|289.27|0
1645555330000|2022-02-22 18:42:10|295.28|289.28|295.27|289.27|295.28|289.28|295.27|289.27|0
1645555340000|2022-02-22 18:42:20|295.28|289.28|295.27|289.27|295.28|289.28|295.27|289.27|0
1645555350000|2022-02-22 18:42:30|295.21|289.21|295.19|289.19|295.21|289.21|295.19|289.19|0
1645555360000|2022-02-22 18:42:40|295.2|289.2|295.18|289.18|295.2|289.2|295.18|289.18|0
1645555370000|2022-02-22 18:42:50|295.17|289.17|295.17|289.17|295.17|289.17|295.17|289.17|0
1645555380000|2022-02-22 18:43:00|295.16|289.16|295.17|289.17|295.17|289.17|295.16|289.16|0
1645555390000|2022-02-22 18:43:10|295.13|289.13|295.13|289.13|295.13|289.13|295.12|289.12|0
1645555400000|2022-02-22 18:43:20|295.06|289.06|295.07|289.07|295.07|289.07|295.06|289.06|0
1645555410000|2022-02-22 18:43:30|295.08|289.08|295.07|289.07|295.08|289.08|295.07|289.07|0
1645555420000|2022-02-22 18:43:40|295.06|289.06|295.06|289.06|295.07|289.07|295.06|289.06|0
1645555430000|2022-02-22 18:43:50|295.07|289.07|295.08|289.08|295.08|289.08|295.06|289.06|0
1645555440000|2022-02-22 18:44:00|295.07|289.07|295.07|289.07|295.08|289.08|295.07|289.07|0
1645555450000|2022-02-22 18:44:10|295.06|289.06|295.05|289.05|295.06|289.06|295.04|289.04|0
1645555470000|2022-02-22 18:44:30|295.04|289.04|295.04|289.04|295.04|289.04|295.04|289.04|0
1645555480000|2022-02-22 18:44:40|295.03|289.03|295.03|289.03|295.03|289.03|295.03|289.03|0
1645555500000|2022-02-22 18:45:00|295.02|289.02|295.03|289.03|295.03|289.03|295.02|289.02|0
1645555510000|2022-02-22 18:45:10|295.02|289.02|294.91|288.91|295.02|289.02|294.91|288.91|0
1645555520000|2022-02-22 18:45:20|294.9|288.9|294.91|288.91|294.91|288.91|294.9|288.9|0
1645555530000|2022-02-22 18:45:30|294.88|288.88|294.93|288.93|294.93|288.93|294.86|288.86|0
1645555540000|2022-02-22 18:45:40|294.99|288.99|294.99|288.99|294.99|288.99|294.98|288.98|0
1645555550000|2022-02-22 18:45:50|294.98|288.98|294.99|288.99|294.99|288.99|294.98|288.98|0
1645555560000|2022-02-22 18:46:00|295|289|294.99|288.99|295.02|289.02|294.99|288.99|0
1645555570000|2022-02-22 18:46:10|294.97|288.97|294.96|288.96|294.98|288.98|294.96|288.96|0
1645555580000|2022-02-22 18:46:20|295.04|289.04|295.04|289.04|295.04|289.04|295.03|289.03|0
1645555590000|2022-02-22 18:46:30|295.05|289.05|295.08|289.08|295.08|289.08|295.05|289.05|0
1645555600000|2022-02-22 18:46:40|295.04|289.04|294.9|288.9|295.04|289.04|294.9|288.9|0
1645555610000|2022-02-22 18:46:50|294.96|288.96|295.01|289.01|295.01|289.01|294.91|288.91|0
1645555620000|2022-02-22 18:47:00|294.96|288.96|294.96|288.96|294.96|288.96|294.96|288.96|0
1645555630000|2022-02-22 18:47:10|294.95|288.95|294.92|288.92|294.96|288.96|294.91|288.91|0
1645555640000|2022-02-22 18:47:20|294.82|288.82|294.77|288.77|294.82|288.82|294.77|288.77|0
1645555650000|2022-02-22 18:47:30|294.85|288.85|294.88|288.88|294.88|288.88|294.85|288.85|0
1645555660000|2022-02-22 18:47:40|294.89|288.89|294.69|288.69|294.89|288.89|294.69|288.69|0
1645555680000|2022-02-22 18:48:00|294.66|288.66|294.54|288.54|294.66|288.66|294.53|288.53|0
1645555690000|2022-02-22 18:48:10|294.55|288.55|294.55|288.55|294.55|288.55|294.55|288.55|0
1645555700000|2022-02-22 18:48:20|294.6|288.6|294.61|288.61|294.62|288.62|294.59|288.59|0
1645555710000|2022-02-22 18:48:30|294.62|288.62|294.61|288.61|294.62|288.62|294.61|288.61|0
1645555720000|2022-02-22 18:48:40|294.62|288.62|294.62|288.62|294.63|288.63|294.62|288.62|0
1645555730000|2022-02-22 18:48:50|294.63|288.63|294.63|288.63|294.63|288.63|294.63|288.63|0
1645555740000|2022-02-22 18:49:00|294.57|288.57|294.55|288.55|294.57|288.57|294.53|288.53|0
1645555750000|2022-02-22 18:49:10|294.54|288.54|294.54|288.54|294.55|288.55|294.53|288.53|0
1645555760000|2022-02-22 18:49:20|294.52|288.52|294.49|288.49|294.52|288.52|294.48|288.48|0
1645555770000|2022-02-22 18:49:30|294.48|288.48|294.5|288.5|294.51|288.51|294.48|288.48|0
1645555780000|2022-02-22 18:49:40|294.47|288.47|294.55|288.55|294.6|288.6|294.47|288.47|0
1645555790000|2022-02-22 18:49:50|294.48|288.48|294.48|288.48|294.48|288.48|294.48|288.48|0
1645555800000|2022-02-22 18:50:00|294.47|288.47|294.48|288.48|294.48|288.48|294.47|288.47|0
1645555810000|2022-02-22 18:50:10|294.43|288.43|294.4|288.4|294.43|288.43|294.25|288.25|0
1645555820000|2022-02-22 18:50:20|294.39|288.39|294.14|288.14|294.39|288.39|294.14|288.14|0
1645555840000|2022-02-22 18:50:40|294.13|288.13|294.05|288.05|294.13|288.13|294|288|0
1645555850000|2022-02-22 18:50:50|294.01|288.01|293.85|287.85|294.01|288.01|293.85|287.85|0
1645555860000|2022-02-22 18:51:00|293.86|287.86|293.86|287.86|293.86|287.86|293.85|287.85|0
1645555870000|2022-02-22 18:51:10|293.85|287.85|293.8|287.8|293.88|287.88|293.8|287.8|0
1645555880000|2022-02-22 18:51:20|293.81|287.81|293.93|287.93|293.94|287.94|293.81|287.81|0
1645555890000|2022-02-22 18:51:30|293.99|287.99|294|288|294|288|293.99|287.99|0
1645555900000|2022-02-22 18:51:40|293.99|287.99|293.99|287.99|293.99|287.99|293.99|287.99|0
1645555910000|2022-02-22 18:51:50|293.96|287.96|293.92|287.92|293.96|287.96|293.92|287.92|0
1645555930000|2022-02-22 18:52:10|293.95|287.95|293.94|287.94|293.95|287.95|293.93|287.93|0
1645555940000|2022-02-22 18:52:20|293.92|287.92|293.89|287.89|293.92|287.92|293.89|287.89|0
1645555950000|2022-02-22 18:52:30|293.88|287.88|293.88|287.88|293.88|287.88|293.88|287.88|0
1645555960000|2022-02-22 18:52:40|293.87|287.87|293.87|287.87|293.87|287.87|293.87|287.87|0
1645555970000|2022-02-22 18:52:50|293.86|287.86|293.84|287.84|293.86|287.86|293.82|287.82|0
1645555980000|2022-02-22 18:53:00|293.85|287.85|293.88|287.88|293.88|287.88|293.85|287.85|0
1645555990000|2022-02-22 18:53:10|293.79|287.79|293.78|287.78|293.79|287.79|293.78|287.78|0
1645556000000|2022-02-22 18:53:20|293.87|287.87|293.85|287.85|293.87|287.87|293.85|287.85|0
1645556010000|2022-02-22 18:53:30|293.9|287.9|293.91|287.91|293.91|287.91|293.89|287.89|0
1645556020000|2022-02-22 18:53:40|293.9|287.9|293.9|287.9|293.91|287.91|293.9|287.9|0
1645556030000|2022-02-22 18:53:50|293.92|287.92|293.89|287.89|293.92|287.92|293.89|287.89|0
1645556040000|2022-02-22 18:54:00|293.86|287.86|293.79|287.79|293.86|287.86|293.79|287.79|0
1645556050000|2022-02-22 18:54:10|293.76|287.76|293.72|287.72|293.76|287.76|293.72|287.72|0
1645556060000|2022-02-22 18:54:20|293.74|287.74|293.72|287.72|293.74|287.74|293.71|287.71|0
1645556070000|2022-02-22 18:54:30|293.71|287.71|293.69|287.69|293.72|287.72|293.69|287.69|0
1645556080000|2022-02-22 18:54:40|293.67|287.67|293.66|287.66|293.67|287.67|293.66|287.66|0
1645556090000|2022-02-22 18:54:50|293.65|287.65|293.64|287.64|293.65|287.65|293.64|287.64|0
1645556100000|2022-02-22 18:55:00|293.63|287.63|293.71|287.71|293.72|287.72|293.63|287.63|0
1645556110000|2022-02-22 18:55:10|293.76|287.76|293.85|287.85|293.85|287.85|293.76|287.76|0
1645556120000|2022-02-22 18:55:20|293.89|287.89|294|288|294.01|288.01|293.89|287.89|0
1645556130000|2022-02-22 18:55:30|293.99|287.99|293.86|287.86|293.99|287.99|293.86|287.86|0
1645556150000|2022-02-22 18:55:50|293.8|287.8|293.92|287.92|293.92|287.92|293.79|287.79|0
1645556160000|2022-02-22 18:56:00|293.93|287.93|293.92|287.92|293.93|287.93|293.92|287.92|0
1645556170000|2022-02-22 18:56:10|293.84|287.84|293.64|287.64|293.84|287.84|293.64|287.64|0
1645556180000|2022-02-22 18:56:20|293.62|287.62|293.67|287.67|293.67|287.67|293.62|287.62|0
1645556190000|2022-02-22 18:56:30|293.66|287.66|293.6|287.6|293.66|287.66|293.6|287.6|0
1645556200000|2022-02-22 18:56:40|293.63|287.63|293.62|287.62|293.63|287.63|293.6|287.6|0
1645556210000|2022-02-22 18:56:50|293.61|287.61|293.62|287.62|293.62|287.62|293.61|287.61|0
1645556220000|2022-02-22 18:57:00|293.65|287.65|293.7|287.7|293.7|287.7|293.51|287.51|0
1645556230000|2022-02-22 18:57:10|293.69|287.69|293.66|287.66|293.7|287.7|293.66|287.66|0
1645556240000|2022-02-22 18:57:20|293.68|287.68|293.69|287.69|293.69|287.69|293.67|287.67|0
1645556250000|2022-02-22 18:57:30|293.7|287.7|293.68|287.68|293.7|287.7|293.68|287.68|0
1645556260000|2022-02-22 18:57:40|293.69|287.69|293.7|287.7|293.7|287.7|293.68|287.68|0
1645556270000|2022-02-22 18:57:50|293.67|287.67|293.67|287.67|293.67|287.67|293.67|287.67|0
1645556280000|2022-02-22 18:58:00|293.68|287.68|293.68|287.68|293.68|287.68|293.67|287.67|0
1645556290000|2022-02-22 18:58:10|293.69|287.69|293.7|287.7|293.7|287.7|293.69|287.69|0
1645556300000|2022-02-22 18:58:20|293.71|287.71|293.7|287.7|293.71|287.71|293.7|287.7|0
1645556310000|2022-02-22 18:58:30|293.71|287.71|293.73|287.73|293.74|287.74|293.7|287.7|0
1645556320000|2022-02-22 18:58:40|293.72|287.72|293.75|287.75|293.75|287.75|293.71|287.71|0
1645556330000|2022-02-22 18:58:50|293.62|287.62|293.67|287.67|293.7|287.7|293.62|287.62|0
1645556340000|2022-02-22 18:59:00|293.66|287.66|293.71|287.71|293.72|287.72|293.66|287.66|0
1645556360000|2022-02-22 18:59:20|293.73|287.73|293.75|287.75|293.75|287.75|293.73|287.73|0
1645556370000|2022-02-22 18:59:30|293.78|287.78|293.94|287.94|293.94|287.94|293.78|287.78|0
1645556380000|2022-02-22 18:59:40|294.01|288.01|294.01|288.01|294.01|288.01|294|288|0
1645556390000|2022-02-22 18:59:50|294.04|288.04|294.24|288.24|294.24|288.24|294.04|288.04|0
1645556400000|2022-02-22 19:00:00|294.23|288.23|294.22|288.22|294.23|288.23|294.22|288.22|0
1645556410000|2022-02-22 19:00:10|294.23|288.23|294.21|288.21|294.23|288.23|294.21|288.21|0
1645556420000|2022-02-22 19:00:20|294.15|288.15|294.1|288.1|294.15|288.15|294.01|288.01|0
1645556430000|2022-02-22 19:00:30|294.11|288.11|294.12|288.12|294.12|288.12|294.11|288.11|0
1645556450000|2022-02-22 19:00:50|294.15|288.15|294.15|288.15|294.15|288.15|294.15|288.15|0
1645556460000|2022-02-22 19:01:00|294.14|288.14|294.12|288.12|294.14|288.14|294.12|288.12|0
1645556470000|2022-02-22 19:01:10|294.13|288.13|294.11|288.11|294.13|288.13|294.11|288.11|0
1645556480000|2022-02-22 19:01:20|294.1|288.1|294.02|288.02|294.1|288.1|293.96|287.96|0
1645556490000|2022-02-22 19:01:30|294|288|294|288|294|288|294|288|0
1645556500000|2022-02-22 19:01:40|293.87|287.87|293.84|287.84|293.87|287.87|293.84|287.84|0
1645556510000|2022-02-22 19:01:50|293.86|287.86|293.86|287.86|293.86|287.86|293.86|287.86|0
1645556520000|2022-02-22 19:02:00|293.85|287.85|293.82|287.82|293.85|287.85|293.82|287.82|0
1645556540000|2022-02-22 19:02:20|293.81|287.81|293.82|287.82|293.82|287.82|293.81|287.81|0
1645556550000|2022-02-22 19:02:30|293.8|287.8|293.8|287.8|293.8|287.8|293.8|287.8|0
1645556560000|2022-02-22 19:02:40|293.66|287.66|293.57|287.57|293.66|287.66|293.57|287.57|0
1645556580000|2022-02-22 19:03:00|293.56|287.56|293.73|287.73|293.73|287.73|293.56|287.56|0
1645556590000|2022-02-22 19:03:10|293.71|287.71|293.7|287.7|293.71|287.71|293.7|287.7|0
1645556600000|2022-02-22 19:03:20|293.65|287.65|293.65|287.65|293.65|287.65|293.65|287.65|0
1645556610000|2022-02-22 19:03:30|293.63|287.63|293.61|287.61|293.63|287.63|293.61|287.61|0
1645556620000|2022-02-22 19:03:40|293.6|287.6|293.6|287.6|293.6|287.6|293.6|287.6|0
1645556630000|2022-02-22 19:03:50|293.57|287.57|293.57|287.57|293.57|287.57|293.57|287.57|0
1645556640000|2022-02-22 19:04:00|293.58|287.58|293.61|287.61|293.61|287.61|293.58|287.58|0
1645556650000|2022-02-22 19:04:10|293.6|287.6|293.62|287.62|293.62|287.62|293.6|287.6|0
1645556660000|2022-02-22 19:04:20|293.61|287.61|293.6|287.6|293.61|287.61|293.6|287.6|0
1645556680000|2022-02-22 19:04:40|293.59|287.59|293.59|287.59|293.59|287.59|293.59|287.59|0
1645556690000|2022-02-22 19:04:50|293.58|287.58|293.58|287.58|293.58|287.58|293.58|287.58|0
1645556710000|2022-02-22 19:05:10|293.57|287.57|293.54|287.54|293.57|287.57|293.54|287.54|0
1645556720000|2022-02-22 19:05:20|293.55|287.55|293.54|287.54|293.55|287.55|293.54|287.54|0
1645556730000|2022-02-22 19:05:30|293.58|287.58|293.6|287.6|293.6|287.6|293.58|287.58|0
1645556740000|2022-02-22 19:05:40|293.59|287.59|293.56|287.56|293.59|287.59|293.56|287.56|0
1645556750000|2022-02-22 19:05:50|293.55|287.55|293.41|287.41|293.55|287.55|293.41|287.41|0
1645556760000|2022-02-22 19:06:00|293.39|287.39|293.37|287.37|293.39|287.39|293.37|287.37|0
1645556770000|2022-02-22 19:06:10|293.38|287.38|293.39|287.39|293.39|287.39|293.38|287.38|0
1645556780000|2022-02-22 19:06:20|293.37|287.37|293.27|287.27|293.37|287.37|293.27|287.27|0
1645556790000|2022-02-22 19:06:30|293.25|287.25|293.22|287.22|293.25|287.25|293.21|287.21|0
1645556800000|2022-02-22 19:06:40|293.21|287.21|293.29|287.29|293.3|287.3|293.21|287.21|0
1645556810000|2022-02-22 19:06:50|293.3|287.3|293.34|287.34|293.34|287.34|293.3|287.3|0
1645556820000|2022-02-22 19:07:00|293.35|287.35|293.47|287.47|293.49|287.49|293.35|287.35|0
1645556830000|2022-02-22 19:07:10|293.51|287.51|293.5|287.5|293.51|287.51|293.5|287.5|0
1645556840000|2022-02-22 19:07:20|293.47|287.47|293.45|287.45|293.47|287.47|293.44|287.44|0
1645556850000|2022-02-22 19:07:30|293.44|287.44|293.43|287.43|293.44|287.44|293.4|287.4|0
1645556860000|2022-02-22 19:07:40|293.45|287.45|293.44|287.44|293.45|287.45|293.44|287.44|0
1645556870000|2022-02-22 19:07:50|293.45|287.45|293.45|287.45|293.46|287.46|293.44|287.44|0
1645556880000|2022-02-22 19:08:00|293.42|287.42|293.41|287.41|293.42|287.42|293.41|287.41|0
1645556890000|2022-02-22 19:08:10|293.38|287.38|293.36|287.36|293.38|287.38|293.33|287.33|0
1645556900000|2022-02-22 19:08:20|293.38|287.38|293.47|287.47|293.48|287.48|293.38|287.38|0
1645556910000|2022-02-22 19:08:30|293.44|287.44|293.43|287.43|293.44|287.44|293.43|287.43|0
1645556920000|2022-02-22 19:08:40|293.44|287.44|293.4|287.4|293.44|287.44|293.4|287.4|0
1645556930000|2022-02-22 19:08:50|293.41|287.41|293.4|287.4|293.41|287.41|293.39|287.39|0
1645556940000|2022-02-22 19:09:00|293.39|287.39|293.4|287.4|293.4|287.4|293.39|287.39|0
1645556950000|2022-02-22 19:09:10|293.44|287.44|293.44|287.44|293.44|287.44|293.43|287.43|0
1645556960000|2022-02-22 19:09:20|293.43|287.43|293.48|287.48|293.48|287.48|293.43|287.43|0
1645556970000|2022-02-22 19:09:30|293.47|287.47|293.49|287.49|293.49|287.49|293.47|287.47|0
1645556980000|2022-02-22 19:09:40|293.48|287.48|293.47|287.47|293.49|287.49|293.47|287.47|0
1645556990000|2022-02-22 19:09:50|293.45|287.45|293.43|287.43|293.45|287.45|293.42|287.42|0
1645557000000|2022-02-22 19:10:00|293.57|287.57|293.57|287.57|293.58|287.58|293.57|287.57|0
1645557010000|2022-02-22 19:10:10|293.51|287.51|293.51|287.51|293.51|287.51|293.51|287.51|0
1645557020000|2022-02-22 19:10:20|293.53|287.53|293.53|287.53|293.53|287.53|293.53|287.53|0
1645557030000|2022-02-22 19:10:30|293.54|287.54|293.45|287.45|293.54|287.54|293.45|287.45|0
1645557040000|2022-02-22 19:10:40|293.42|287.42|293.42|287.42|293.42|287.42|293.42|287.42|0
1645557050000|2022-02-22 19:10:50|293.41|287.41|293.37|287.37|293.44|287.44|293.37|287.37|0
1645557060000|2022-02-22 19:11:00|293.38|287.38|293.4|287.4|293.4|287.4|293.37|287.37|0
1645557070000|2022-02-22 19:11:10|293.41|287.41|293.37|287.37|293.41|287.41|293.36|287.36|0
1645557080000|2022-02-22 19:11:20|293.33|287.33|293.32|287.32|293.33|287.33|293.32|287.32|0
1645557090000|2022-02-22 19:11:30|293.33|287.33|293.29|287.29|293.33|287.33|293.29|287.29|0
1645557100000|2022-02-22 19:11:40|293.37|287.37|293.41|287.41|293.41|287.41|293.37|287.37|0
1645557110000|2022-02-22 19:11:50|293.49|287.49|293.51|287.51|293.51|287.51|293.49|287.49|0
1645557120000|2022-02-22 19:12:00|293.54|287.54|293.7|287.7|293.7|287.7|293.54|287.54|0
1645557130000|2022-02-22 19:12:10|293.71|287.71|293.85|287.85|293.85|287.85|293.71|287.71|0
1645557140000|2022-02-22 19:12:20|293.86|287.86|293.86|287.86|293.89|287.89|293.86|287.86|0
1645557150000|2022-02-22 19:12:30|293.84|287.84|293.84|287.84|293.84|287.84|293.84|287.84|0
1645557160000|2022-02-22 19:12:40|293.83|287.83|293.91|287.91|293.91|287.91|293.82|287.82|0
1645557170000|2022-02-22 19:12:50|293.9|287.9|293.88|287.88|293.9|287.9|293.87|287.87|0
1645557180000|2022-02-22 19:13:00|293.87|287.87|293.85|287.85|293.9|287.9|293.85|287.85|0
1645557190000|2022-02-22 19:13:10|293.87|287.87|293.87|287.87|293.87|287.87|293.87|287.87|0
1645557200000|2022-02-22 19:13:20|293.88|287.88|293.89|287.89|293.91|287.91|293.88|287.88|0
1645557210000|2022-02-22 19:13:30|293.91|287.91|293.91|287.91|293.91|287.91|293.91|287.91|0
1645557220000|2022-02-22 19:13:40|293.92|287.92|293.92|287.92|293.92|287.92|293.92|287.92|0
1645557230000|2022-02-22 19:13:50|293.91|287.91|293.93|287.93|293.93|287.93|293.91|287.91|0
1645557240000|2022-02-22 19:14:00|293.92|287.92|293.92|287.92|293.92|287.92|293.92|287.92|0
1645557250000|2022-02-22 19:14:10|293.91|287.91|293.97|287.97|293.97|287.97|293.9|287.9|0
1645557260000|2022-02-22 19:14:20|293.98|287.98|294.12|288.12|294.13|288.13|293.98|287.98|0
1645557270000|2022-02-22 19:14:30|294.18|288.18|294.18|288.18|294.18|288.18|294.17|288.17|0
1645557280000|2022-02-22 19:14:40|294.17|288.17|294.35|288.35|294.35|288.35|294.17|288.17|0
1645557290000|2022-02-22 19:14:50|294.39|288.39|294.4|288.4|294.4|288.4|294.38|288.38|0
1645557300000|2022-02-22 19:15:00|294.39|288.39|294.36|288.36|294.39|288.39|294.36|288.36|0
1645557310000|2022-02-22 19:15:10|294.35|288.35|294.38|288.38|294.38|288.38|294.35|288.35|0
1645557320000|2022-02-22 19:15:20|294.39|288.39|294.44|288.44|294.45|288.45|294.38|288.38|0
1645557330000|2022-02-22 19:15:30|294.45|288.45|294.49|288.49|294.64|288.64|294.44|288.44|0
1645557340000|2022-02-22 19:15:40|294.56|288.56|294.78|288.78|294.78|288.78|294.56|288.56|0
1645557350000|2022-02-22 19:15:50|294.79|288.79|294.78|288.78|294.79|288.79|294.75|288.75|0
1645557360000|2022-02-22 19:16:00|294.92|288.92|295.16|289.16|295.16|289.16|294.92|288.92|0
1645557370000|2022-02-22 19:16:10|295.08|289.08|294.98|288.98|295.08|289.08|294.95|288.95|0
1645557380000|2022-02-22 19:16:20|294.96|288.96|294.93|288.93|294.96|288.96|294.93|288.93|0
1645557390000|2022-02-22 19:16:30|294.92|288.92|294.93|288.93|294.95|288.95|294.92|288.92|0
1645557400000|2022-02-22 19:16:40|294.89|288.89|294.89|288.89|294.89|288.89|294.89|288.89|0
1645557410000|2022-02-22 19:16:50|294.86|288.86|294.86|288.86|294.86|288.86|294.86|288.86|0
1645557420000|2022-02-22 19:17:00|294.9|288.9|294.86|288.86|294.9|288.9|294.86|288.86|0
1645557430000|2022-02-22 19:17:10|294.87|288.87|294.87|288.87|294.87|288.87|294.86|288.86|0
1645557450000|2022-02-22 19:17:30|294.9|288.9|294.85|288.85|294.9|288.9|294.85|288.85|0
1645557460000|2022-02-22 19:17:40|294.79|288.79|294.85|288.85|294.85|288.85|294.78|288.78|0
1645557480000|2022-02-22 19:18:00|294.86|288.86|294.93|288.93|294.93|288.93|294.86|288.86|0
1645557490000|2022-02-22 19:18:10|294.91|288.91|294.91|288.91|294.92|288.92|294.91|288.91|0
1645557500000|2022-02-22 19:18:20|294.93|288.93|294.88|288.88|294.93|288.93|294.87|288.87|0
1645557510000|2022-02-22 19:18:30|294.89|288.89|294.89|288.89|294.89|288.89|294.89|288.89|0
1645557520000|2022-02-22 19:18:40|294.86|288.86|294.86|288.86|294.86|288.86|294.85|288.85|0
1645557530000|2022-02-22 19:18:50|294.85|288.85|294.92|288.92|294.93|288.93|294.85|288.85|0
1645557540000|2022-02-22 19:19:00|294.9|288.9|294.9|288.9|294.9|288.9|294.9|288.9|0
1645557550000|2022-02-22 19:19:10|294.91|288.91|294.9|288.9|294.91|288.91|294.9|288.9|0
1645557560000|2022-02-22 19:19:20|294.93|288.93|295.01|289.01|295.01|289.01|294.93|288.93|0
1645557570000|2022-02-22 19:19:30|295|289|294.91|288.91|295.01|289.01|294.91|288.91|0
1645557580000|2022-02-22 19:19:40|294.88|288.88|294.87|288.87|294.88|288.88|294.87|288.87|0
1645557590000|2022-02-22 19:19:50|294.88|288.88|294.88|288.88|294.88|288.88|294.87|288.87|0
1645557600000|2022-02-22 19:20:00|294.89|288.89|294.98|288.98|294.98|288.98|294.89|288.89|0
1645557610000|2022-02-22 19:20:10|295.05|289.05|295.12|289.12|295.13|289.13|295.05|289.05|0
1645557620000|2022-02-22 19:20:20|295.07|289.07|295.07|289.07|295.11|289.11|295.07|289.07|0
1645557630000|2022-02-22 19:20:30|295.18|289.18|295.37|289.37|295.37|289.37|295.18|289.18|0
1645557640000|2022-02-22 19:20:40|295.38|289.38|295.55|289.55|295.58|289.58|295.38|289.38|0
1645557650000|2022-02-22 19:20:50|295.58|289.58|295.58|289.58|295.61|289.61|295.58|289.58|0
1645557670000|2022-02-22 19:21:10|295.59|289.59|295.65|289.65|295.65|289.65|295.59|289.59|0
1645557680000|2022-02-22 19:21:20|295.64|289.64|295.7|289.7|295.7|289.7|295.64|289.64|0
1645557690000|2022-02-22 19:21:30|295.69|289.69|295.71|289.71|295.71|289.71|295.68|289.68|0
1645557700000|2022-02-22 19:21:40|295.65|289.65|295.67|289.67|295.7|289.7|295.65|289.65|0
1645557710000|2022-02-22 19:21:50|295.66|289.66|295.67|289.67|295.68|289.68|295.66|289.66|0
1645557720000|2022-02-22 19:22:00|295.72|289.72|295.72|289.72|295.72|289.72|295.72|289.72|0
1645557730000|2022-02-22 19:22:10|295.73|289.73|295.72|289.72|295.73|289.73|295.72|289.72|0
1645557740000|2022-02-22 19:22:20|295.69|289.69|295.78|289.78|295.78|289.78|295.69|289.69|0
1645557760000|2022-02-22 19:22:40|295.79|289.79|295.78|289.78|295.79|289.79|295.78|289.78|0
1645557770000|2022-02-22 19:22:50|295.81|289.81|295.69|289.69|295.81|289.81|295.69|289.69|0
1645557780000|2022-02-22 19:23:00|295.7|289.7|295.6|289.6|295.7|289.7|295.6|289.6|0
1645557790000|2022-02-22 19:23:10|295.52|289.52|295.51|289.51|295.52|289.52|295.51|289.51|0
1645557800000|2022-02-22 19:23:20|295.52|289.52|295.12|289.12|295.52|289.52|295.12|289.12|0
1645557810000|2022-02-22 19:23:30|295.11|289.11|295.11|289.11|295.11|289.11|295.11|289.11|0
1645557820000|2022-02-22 19:23:40|295.08|289.08|295|289|295.08|289.08|295|289|0
1645557830000|2022-02-22 19:23:50|295.01|289.01|294.62|288.62|295.01|289.01|294.62|288.62|0
1645557840000|2022-02-22 19:24:00|294.61|288.61|294.4|288.4|294.61|288.61|294.36|288.36|0
1645557850000|2022-02-22 19:24:10|294.41|288.41|294.77|288.77|294.78|288.78|294.41|288.41|0
1645557860000|2022-02-22 19:24:20|294.72|288.72|294.73|288.73|294.75|288.75|294.69|288.69|0
1645557870000|2022-02-22 19:24:30|294.72|288.72|294.66|288.66|294.72|288.72|294.66|288.66|0
1645557880000|2022-02-22 19:24:40|294.63|288.63|294.6|288.6|294.63|288.63|294.6|288.6|0
1645557890000|2022-02-22 19:24:50|294.58|288.58|294.59|288.59|294.59|288.59|294.58|288.58|0
1645557900000|2022-02-22 19:25:00|294.6|288.6|294.94|288.94|294.94|288.94|294.59|288.59|0
1645557910000|2022-02-22 19:25:10|295.07|289.07|295.59|289.59|295.59|289.59|295.07|289.07|0
1645557920000|2022-02-22 19:25:20|295.81|289.81|296.24|290.24|296.29|290.29|295.81|289.81|0
1645557930000|2022-02-22 19:25:30|296.23|290.23|296.21|290.21|296.26|290.26|296.2|290.2|0
1645557940000|2022-02-22 19:25:40|296.22|290.22|296.21|290.21|296.23|290.23|296.21|290.21|0
1645557950000|2022-02-22 19:25:50|296.23|290.23|296.19|290.19|296.24|290.24|296.16|290.16|0
1645557960000|2022-02-22 19:26:00|296.18|290.18|296.06|290.06|296.18|290.18|296.06|290.06|0
1645557970000|2022-02-22 19:26:10|296.07|290.07|295.98|289.98|296.07|290.07|295.98|289.98|0
1645557980000|2022-02-22 19:26:20|295.99|289.99|295.99|289.99|295.99|289.99|295.99|289.99|0
1645557990000|2022-02-22 19:26:30|296|290|295.92|289.92|296.02|290.02|295.89|289.89|0
1645558000000|2022-02-22 19:26:40|295.94|289.94|295.92|289.92|295.94|289.94|295.91|289.91|0
1645558010000|2022-02-22 19:26:50|295.94|289.94|296|290|296|290|295.94|289.94|0
1645558020000|2022-02-22 19:27:00|296.03|290.03|296.08|290.08|296.08|290.08|296.03|290.03|0
1645558030000|2022-02-22 19:27:10|296.07|290.07|296.03|290.03|296.08|290.08|296.03|290.03|0
1645558040000|2022-02-22 19:27:20|296|290|295.96|289.96|296|290|295.96|289.96|0
1645558050000|2022-02-22 19:27:30|295.94|289.94|295.99|289.99|295.99|289.99|295.94|289.94|0
1645558060000|2022-02-22 19:27:40|295.98|289.98|296.08|290.08|296.08|290.08|295.98|289.98|0
1645558070000|2022-02-22 19:27:50|296.09|290.09|296.3|290.3|296.32|290.32|296.09|290.09|0
1645558080000|2022-02-22 19:28:00|296.31|290.31|296.28|290.28|296.31|290.31|296.27|290.27|0
1645558090000|2022-02-22 19:28:10|296.29|290.29|296.2|290.2|296.29|290.29|296.2|290.2|0
1645558100000|2022-02-22 19:28:20|296.19|290.19|296.17|290.17|296.19|290.19|296.17|290.17|0
1645558110000|2022-02-22 19:28:30|296.18|290.18|296.24|290.24|296.24|290.24|296.16|290.16|0
1645558120000|2022-02-22 19:28:40|296.23|290.23|296.06|290.06|296.24|290.24|296.06|290.06|0
1645558130000|2022-02-22 19:28:50|296.05|290.05|296.08|290.08|296.08|290.08|296.05|290.05|0
1645558140000|2022-02-22 19:29:00|295.96|289.96|295.91|289.91|295.97|289.97|295.91|289.91|0
1645558150000|2022-02-22 19:29:10|295.82|289.82|295.82|289.82|295.82|289.82|295.79|289.79|0
1645558160000|2022-02-22 19:29:20|295.81|289.81|295.9|289.9|295.9|289.9|295.81|289.81|0
1645558170000|2022-02-22 19:29:30|295.91|289.91|295.95|289.95|295.99|289.99|295.89|289.89|0
1645558180000|2022-02-22 19:29:40|295.96|289.96|295.93|289.93|295.96|289.96|295.92|289.92|0
1645558190000|2022-02-22 19:29:50|295.96|289.96|296.08|290.08|296.08|290.08|295.93|289.93|0
1645558200000|2022-02-22 19:30:00|296.1|290.1|296.09|290.09|296.16|290.16|296.08|290.08|0
1645558210000|2022-02-22 19:30:10|296.08|290.08|296.07|290.07|296.08|290.08|296.06|290.06|0
1645558220000|2022-02-22 19:30:20|296.08|290.08|296.08|290.08|296.08|290.08|296.05|290.05|0
1645558230000|2022-02-22 19:30:30|296.1|290.1|296.06|290.06|296.1|290.1|296.05|290.05|0
1645558240000|2022-02-22 19:30:40|296.04|290.04|296.08|290.08|296.08|290.08|296.04|290.04|0
1645558250000|2022-02-22 19:30:50|296.07|290.07|296.07|290.07|296.07|290.07|296.06|290.06|0
1645558260000|2022-02-22 19:31:00|296.06|290.06|296.05|290.05|296.06|290.06|296.04|290.04|0
1645558270000|2022-02-22 19:31:10|296.06|290.06|296.27|290.27|296.27|290.27|296.05|290.05|0
1645558280000|2022-02-22 19:31:20|296.28|290.28|296.71|290.71|296.71|290.71|296.28|290.28|0
1645558290000|2022-02-22 19:31:30|296.7|290.7|296.84|290.84|296.84|290.84|296.7|290.7|0
1645558300000|2022-02-22 19:31:40|296.83|290.83|297.04|291.04|297.04|291.04|296.83|290.83|0
1645558310000|2022-02-22 19:31:50|297.01|291.01|297.07|291.07|297.1|291.1|297.01|291.01|0
1645558320000|2022-02-22 19:32:00|297.06|291.06|297.32|291.32|297.32|291.32|297.06|291.06|0
1645558330000|2022-02-22 19:32:10|297.34|291.34|297.58|291.58|297.59|291.59|297.33|291.33|0
1645558340000|2022-02-22 19:32:20|297.59|291.59|297.75|291.75|297.75|291.75|297.59|291.59|0
1645558350000|2022-02-22 19:32:30|297.65|291.65|298.02|292.02|298.04|292.04|297.65|291.65|0
1645558360000|2022-02-22 19:32:40|298.01|292.01|298.02|292.02|298.03|292.03|298|292|0
1645558370000|2022-02-22 19:32:50|298.03|292.03|298|292|298.11|292.11|298|292|0
1645558380000|2022-02-22 19:33:00|298.01|292.01|298|292|298.01|292.01|297.97|291.97|0
1645558390000|2022-02-22 19:33:10|297.99|291.99|297.75|291.75|297.99|291.99|297.75|291.75|0
1645558400000|2022-02-22 19:33:20|297.73|291.73|297.75|291.75|297.76|291.76|297.73|291.73|0
1645558410000|2022-02-22 19:33:30|297.85|291.85|297.85|291.85|297.85|291.85|297.85|291.85|0
1645558420000|2022-02-22 19:33:40|297.83|291.83|297.72|291.72|297.84|291.84|297.72|291.72|0
1645558430000|2022-02-22 19:33:50|297.73|291.73|297.72|291.72|297.73|291.73|297.72|291.72|0
1645558440000|2022-02-22 19:34:00|297.68|291.68|297.52|291.52|297.7|291.7|297.52|291.52|0
1645558450000|2022-02-22 19:34:10|297.48|291.48|297.47|291.47|297.48|291.48|297.47|291.47|0
1645558460000|2022-02-22 19:34:20|297.48|291.48|297.43|291.43|297.48|291.48|297.43|291.43|0
1645558470000|2022-02-22 19:34:30|297.44|291.44|297.46|291.46|297.46|291.46|297.44|291.44|0
1645558480000|2022-02-22 19:34:40|297.44|291.44|297.48|291.48|297.48|291.48|297.42|291.42|0
1645558490000|2022-02-22 19:34:50|297.47|291.47|297.48|291.48|297.48|291.48|297.47|291.47|0
1645558500000|2022-02-22 19:35:00|297.49|291.49|297.55|291.55|297.56|291.56|297.48|291.48|0
1645558510000|2022-02-22 19:35:10|297.54|291.54|297.53|291.53|297.54|291.54|297.53|291.53|0
1645558520000|2022-02-22 19:35:20|297.54|291.54|297.55|291.55|297.55|291.55|297.53|291.53|0
1645558530000|2022-02-22 19:35:30|297.56|291.56|297.58|291.58|297.58|291.58|297.56|291.56|0
1645558540000|2022-02-22 19:35:40|297.56|291.56|297.61|291.61|297.94|291.94|297.56|291.56|0
1645558550000|2022-02-22 19:35:50|297.66|291.66|297.65|291.65|297.66|291.66|297.65|291.65|0
1645558560000|2022-02-22 19:36:00|297.58|291.58|297.57|291.57|297.59|291.59|297.57|291.57|0
1645558570000|2022-02-22 19:36:10|297.58|291.58|297.58|291.58|297.59|291.59|297.58|291.58|0
1645558580000|2022-02-22 19:36:20|297.59|291.59|297.6|291.6|297.61|291.61|297.58|291.58|0
1645558590000|2022-02-22 19:36:30|297.59|291.59|297.63|291.63|297.63|291.63|297.59|291.59|0
1645558600000|2022-02-22 19:36:40|297.64|291.64|297.64|291.64|297.64|291.64|297.63|291.63|0
1645558610000|2022-02-22 19:36:50|297.65|291.65|297.65|291.65|297.65|291.65|297.65|291.65|0
1645558620000|2022-02-22 19:37:00|297.64|291.64|297.66|291.66|297.66|291.66|297.64|291.64|0
1645558630000|2022-02-22 19:37:10|297.65|291.65|297.8|291.8|297.8|291.8|297.65|291.65|0
1645558640000|2022-02-22 19:37:20|297.81|291.81|297.8|291.8|297.81|291.81|297.8|291.8|0
1645558650000|2022-02-22 19:37:30|297.81|291.81|297.8|291.8|297.81|291.81|297.8|291.8|0
1645558660000|2022-02-22 19:37:40|297.78|291.78|297.75|291.75|297.78|291.78|297.68|291.68|0
1645558670000|2022-02-22 19:37:50|297.74|291.74|297.76|291.76|297.76|291.76|297.74|291.74|0
1645558680000|2022-02-22 19:38:00|297.79|291.79|297.76|291.76|297.79|291.79|297.76|291.76|0
1645558690000|2022-02-22 19:38:10|297.77|291.77|297.73|291.73|297.77|291.77|297.73|291.73|0
1645558700000|2022-02-22 19:38:20|297.72|291.72|297.73|291.73|297.74|291.74|297.72|291.72|0
1645558710000|2022-02-22 19:38:30|297.74|291.74|297.7|291.7|297.74|291.74|297.7|291.7|0
1645558720000|2022-02-22 19:38:40|297.71|291.71|297.71|291.71|297.71|291.71|297.71|291.71|0
1645558730000|2022-02-22 19:38:50|297.7|291.7|297.7|291.7|297.7|291.7|297.7|291.7|0
1645558740000|2022-02-22 19:39:00|297.69|291.69|297.7|291.7|297.71|291.71|297.69|291.69|0
1645558750000|2022-02-22 19:39:10|297.69|291.69|297.69|291.69|297.69|291.69|297.68|291.68|0
1645558760000|2022-02-22 19:39:20|297.68|291.68|297.67|291.67|297.69|291.69|297.67|291.67|0
1645558770000|2022-02-22 19:39:30|297.68|291.68|297.65|291.65|297.68|291.68|297.65|291.65|0
1645558780000|2022-02-22 19:39:40|297.64|291.64|297.83|291.83|297.83|291.83|297.63|291.63|0
1645558790000|2022-02-22 19:39:50|297.82|291.82|297.83|291.83|297.83|291.83|297.82|291.82|0
1645558800000|2022-02-22 19:40:00|297.84|291.84|297.84|291.84|297.84|291.84|297.84|291.84|0
1645558810000|2022-02-22 19:40:10|297.85|291.85|297.87|291.87|297.88|291.88|297.85|291.85|0
1645558820000|2022-02-22 19:40:20|297.86|291.86|297.91|291.91|297.91|291.91|297.86|291.86|0
1645558830000|2022-02-22 19:40:30|297.88|291.88|297.9|291.9|297.91|291.91|297.88|291.88|0
1645558840000|2022-02-22 19:40:40|297.91|291.91|297.92|291.92|297.92|291.92|297.91|291.91|0
1645558850000|2022-02-22 19:40:50|297.95|291.95|297.96|291.96|297.97|291.97|297.95|291.95|0
1645558860000|2022-02-22 19:41:00|297.97|291.97|297.92|291.92|297.97|291.97|297.92|291.92|0
1645558870000|2022-02-22 19:41:10|297.91|291.91|297.84|291.84|297.92|291.92|297.84|291.84|0
1645558880000|2022-02-22 19:41:20|297.85|291.85|297.86|291.86|297.86|291.86|297.85|291.85|0
1645558890000|2022-02-22 19:41:30|297.85|291.85|297.83|291.83|297.86|291.86|297.82|291.82|0
1645558900000|2022-02-22 19:41:40|297.82|291.82|297.83|291.83|297.83|291.83|297.82|291.82|0
1645558910000|2022-02-22 19:41:50|297.84|291.84|297.83|291.83|297.84|291.84|297.83|291.83|0
1645558920000|2022-02-22 19:42:00|297.84|291.84|297.86|291.86|297.86|291.86|297.84|291.84|0
1645558930000|2022-02-22 19:42:10|297.85|291.85|297.85|291.85|297.86|291.86|297.85|291.85|0
1645558940000|2022-02-22 19:42:20|297.84|291.84|297.84|291.84|297.84|291.84|297.84|291.84|0
1645558950000|2022-02-22 19:42:30|297.83|291.83|297.82|291.82|297.83|291.83|297.82|291.82|0
1645558960000|2022-02-22 19:42:40|297.83|291.83|297.8|291.8|297.83|291.83|297.8|291.8|0
1645558970000|2022-02-22 19:42:50|297.78|291.78|297.76|291.76|297.79|291.79|297.76|291.76|0
1645558980000|2022-02-22 19:43:00|297.75|291.75|297.73|291.73|297.75|291.75|297.73|291.73|0
1645558990000|2022-02-22 19:43:10|297.66|291.66|297.49|291.49|297.66|291.66|297.49|291.49|0
1645559000000|2022-02-22 19:43:20|297.48|291.48|297.23|291.23|297.48|291.48|297.23|291.23|0
1645559010000|2022-02-22 19:43:30|297.2|291.2|297.19|291.19|297.2|291.2|297.19|291.19|0
1645559020000|2022-02-22 19:43:40|297.2|291.2|297.13|291.13|297.2|291.2|297.12|291.12|0
1645559030000|2022-02-22 19:43:50|297.02|291.02|297|291|297.02|291.02|296.99|290.99|0
1645559040000|2022-02-22 19:44:00|297.01|291.01|297.02|291.02|297.02|291.02|297|291|0
1645559050000|2022-02-22 19:44:10|297.01|291.01|297.02|291.02|297.04|291.04|297|291|0
1645559060000|2022-02-22 19:44:20|297.01|291.01|296.99|290.99|297.02|291.02|296.99|290.99|0
1645559070000|2022-02-22 19:44:30|296.96|290.96|296.95|290.95|296.97|290.97|296.94|290.94|0
1645559080000|2022-02-22 19:44:40|296.96|290.96|296.96|290.96|296.96|290.96|296.94|290.94|0
1645559090000|2022-02-22 19:44:50|296.95|290.95|296.93|290.93|296.96|290.96|296.93|290.93|0
1645559100000|2022-02-22 19:45:00|296.94|290.94|296.98|290.98|296.99|290.99|296.93|290.93|0
1645559110000|2022-02-22 19:45:10|296.97|290.97|296.72|290.72|296.97|290.97|296.71|290.71|0
1645559120000|2022-02-22 19:45:20|296.75|290.75|296.8|290.8|296.81|290.81|296.75|290.75|0
1645559130000|2022-02-22 19:45:30|296.76|290.76|296.77|290.77|296.78|290.78|296.76|290.76|0
1645559140000|2022-02-22 19:45:40|296.78|290.78|296.78|290.78|296.78|290.78|296.78|290.78|0
1645559150000|2022-02-22 19:45:50|296.77|290.77|296.79|290.79|296.79|290.79|296.77|290.77|0
1645559160000|2022-02-22 19:46:00|296.78|290.78|296.87|290.87|296.87|290.87|296.78|290.78|0
1645559170000|2022-02-22 19:46:10|296.88|290.88|296.82|290.82|296.88|290.88|296.81|290.81|0
1645559180000|2022-02-22 19:46:20|296.83|290.83|296.81|290.81|296.84|290.84|296.81|290.81|0
1645559190000|2022-02-22 19:46:30|296.82|290.82|296.82|290.82|296.83|290.83|296.81|290.81|0
1645559200000|2022-02-22 19:46:40|296.83|290.83|296.82|290.82|296.83|290.83|296.82|290.82|0
1645559210000|2022-02-22 19:46:50|296.83|290.83|296.79|290.79|296.83|290.83|296.79|290.79|0
1645559220000|2022-02-22 19:47:00|296.8|290.8|296.84|290.84|296.84|290.84|296.8|290.8|0
1645559230000|2022-02-22 19:47:10|296.83|290.83|296.79|290.79|296.84|290.84|296.79|290.79|0
1645559240000|2022-02-22 19:47:20|296.8|290.8|296.57|290.57|296.8|290.8|296.56|290.56|0
1645559250000|2022-02-22 19:47:30|296.56|290.56|296.56|290.56|296.56|290.56|296.56|290.56|0
1645559260000|2022-02-22 19:47:40|296.55|290.55|296.47|290.47|296.56|290.56|296.47|290.47|0
1645559270000|2022-02-22 19:47:50|296.5|290.5|296.55|290.55|296.56|290.56|296.5|290.5|0
1645559280000|2022-02-22 19:48:00|296.56|290.56|296.68|290.68|296.7|290.7|296.56|290.56|0
1645559290000|2022-02-22 19:48:10|296.69|290.69|296.92|290.92|296.93|290.93|296.69|290.69|0
1645559300000|2022-02-22 19:48:20|296.93|290.93|297.38|291.38|297.38|291.38|296.92|290.92|0
1645559310000|2022-02-22 19:48:30|297.39|291.39|297.32|291.32|297.42|291.42|297.32|291.32|0
1645559320000|2022-02-22 19:48:40|297.31|291.31|297.34|291.34|297.35|291.35|297.31|291.31|0
1645559330000|2022-02-22 19:48:50|297.35|291.35|297.62|291.62|297.62|291.62|297.35|291.35|0
1645559340000|2022-02-22 19:49:00|297.72|291.72|297.82|291.82|297.83|291.83|297.72|291.72|0
1645559350000|2022-02-22 19:49:10|298.14|292.14|298.41|292.41|298.46|292.46|298.14|292.14|0
1645559360000|2022-02-22 19:49:20|298.4|292.4|298.35|292.35|298.42|292.42|298.35|292.35|0
1645559370000|2022-02-22 19:49:30|298.32|292.32|298.35|292.35|298.35|292.35|298.32|292.32|0
1645559380000|2022-02-22 19:49:40|298.42|292.42|298.69|292.69|298.69|292.69|298.42|292.42|0
1645559390000|2022-02-22 19:49:50|298.77|292.77|298.76|292.76|298.77|292.77|298.76|292.76|0
1645559400000|2022-02-22 19:50:00|298.77|292.77|299.05|293.05|299.05|293.05|298.77|292.77|0
1645559410000|2022-02-22 19:50:10|299.06|293.06|299.12|293.12|299.15|293.15|299.06|293.06|0
1645559420000|2022-02-22 19:50:20|299.13|293.13|299.12|293.12|299.18|293.18|299.11|293.11|0
1645559430000|2022-02-22 19:50:30|299.11|293.11|299.1|293.1|299.11|293.11|299.09|293.09|0
1645559440000|2022-02-22 19:50:40|299.09|293.09|299.08|293.08|299.09|293.09|299.08|293.08|0
1645559450000|2022-02-22 19:50:50|299.07|293.07|298.89|292.89|299.07|293.07|298.89|292.89|0
1645559460000|2022-02-22 19:51:00|298.9|292.9|298.97|292.97|298.99|292.99|298.89|292.89|0
1645559470000|2022-02-22 19:51:10|299.01|293.01|298.97|292.97|299.02|293.02|298.97|292.97|0
1645559480000|2022-02-22 19:51:20|298.93|292.93|298.93|292.93|298.94|292.94|298.92|292.92|0
1645559490000|2022-02-22 19:51:30|298.94|292.94|298.98|292.98|298.99|292.99|298.94|292.94|0
1645559500000|2022-02-22 19:51:40|299.03|293.03|299.04|293.04|299.04|293.04|299.01|293.01|0
1645559510000|2022-02-22 19:51:50|299.03|293.03|299.04|293.04|299.05|293.05|299.03|293.03|0
1645559520000|2022-02-22 19:52:00|299.02|293.02|299|293|299.03|293.03|299|293|0
1645559530000|2022-02-22 19:52:10|299.01|293.01|299.07|293.07|299.07|293.07|299.01|293.01|0
1645559540000|2022-02-22 19:52:20|299.19|293.19|299.22|293.22|299.22|293.22|299.18|293.18|0
1645559550000|2022-02-22 19:52:30|299.27|293.27|299.39|293.39|299.39|293.39|299.27|293.27|0
1645559560000|2022-02-22 19:52:40|299.42|293.42|299.32|293.32|299.42|293.42|299.25|293.25|0
1645559570000|2022-02-22 19:52:50|299.33|293.33|299.44|293.44|299.44|293.44|299.33|293.33|0
1645559580000|2022-02-22 19:53:00|299.45|293.45|299.45|293.45|299.46|293.46|299.44|293.44|0
1645559590000|2022-02-22 19:53:10|299.44|293.44|299.42|293.42|299.44|293.44|299.41|293.41|0
1645559600000|2022-02-22 19:53:20|299.43|293.43|299.42|293.42|299.43|293.43|299.42|293.42|0
1645559610000|2022-02-22 19:53:30|299.41|293.41|299.52|293.52|299.53|293.53|299.41|293.41|0
1645559620000|2022-02-22 19:53:40|299.53|293.53|299.74|293.74|299.74|293.74|299.53|293.53|0
1645559630000|2022-02-22 19:53:50|300.1|294.1|300.21|294.21|300.21|294.21|300.01|294.01|0
1645559640000|2022-02-22 19:54:00|300.22|294.22|300.9|294.9|300.9|294.9|300.22|294.22|0
1645559650000|2022-02-22 19:54:10|300.89|294.89|301.01|295.01|301.03|295.03|300.89|294.89|0
1645559660000|2022-02-22 19:54:20|301.07|295.07|301.06|295.06|301.07|295.07|301.05|295.05|0
1645559670000|2022-02-22 19:54:30|301.05|295.05|301.05|295.05|301.06|295.06|301.05|295.05|0
1645559680000|2022-02-22 19:54:40|301|295|301.01|295.01|301.01|295.01|301|295|0
1645559690000|2022-02-22 19:54:50|301.03|295.03|300.86|294.86|301.03|295.03|300.84|294.84|0
1645559700000|2022-02-22 19:55:00|300.85|294.85|300.89|294.89|300.89|294.89|300.82|294.82|0
1645559710000|2022-02-22 19:55:10|300.88|294.88|300.85|294.85|300.9|294.9|300.85|294.85|0
1645559720000|2022-02-22 19:55:20|300.86|294.86|300.96|294.96|300.98|294.98|300.86|294.86|0
1645559730000|2022-02-22 19:55:30|300.97|294.97|300.83|294.83|300.97|294.97|300.82|294.82|0
1645559740000|2022-02-22 19:55:40|300.84|294.84|300.84|294.84|300.85|294.85|300.83|294.83|0
1645559750000|2022-02-22 19:55:50|300.75|294.75|300.75|294.75|300.82|294.82|300.72|294.72|0
1645559760000|2022-02-22 19:56:00|300.7|294.7|300.9|294.9|300.91|294.91|300.7|294.7|0
1645559770000|2022-02-22 19:56:10|300.91|294.91|300.95|294.95|300.95|294.95|300.9|294.9|0
1645559780000|2022-02-22 19:56:20|300.96|294.96|301.07|295.07|301.08|295.08|300.96|294.96|0
1645559790000|2022-02-22 19:56:30|301.09|295.09|301.1|295.1|301.1|295.1|301.09|295.09|0
1645559800000|2022-02-22 19:56:40|301.09|295.09|301.1|295.1|301.1|295.1|301.09|295.09|0
1645559810000|2022-02-22 19:56:50|301.09|295.09|301.07|295.07|301.12|295.12|301.07|295.07|0
1645559820000|2022-02-22 19:57:00|301.13|295.13|301.15|295.15|301.15|295.15|301.08|295.08|0
1645559830000|2022-02-22 19:57:10|301.18|295.18|301.15|295.15|301.2|295.2|301.15|295.15|0
1645559840000|2022-02-22 19:57:20|301.16|295.16|301.11|295.11|301.16|295.16|301.1|295.1|0
1645559850000|2022-02-22 19:57:30|301.12|295.12|301.15|295.15|301.15|295.15|301.11|295.11|0
1645559860000|2022-02-22 19:57:40|301.16|295.16|301.27|295.27|301.27|295.27|301.16|295.16|0
1645559870000|2022-02-22 19:57:50|301.3|295.3|301.3|295.3|301.35|295.35|301.29|295.29|0
1645559880000|2022-02-22 19:58:00|301.26|295.26|301.27|295.27|301.27|295.27|301.25|295.25|0
1645559890000|2022-02-22 19:58:10|301.26|295.26|301.21|295.21|301.26|295.26|301.21|295.21|0
1645559900000|2022-02-22 19:58:20|301.22|295.22|301.22|295.22|301.22|295.22|301.22|295.22|0
1645559910000|2022-02-22 19:58:30|301.24|295.24|301.15|295.15|301.27|295.27|301.15|295.15|0
1645559920000|2022-02-22 19:58:40|301.16|295.16|301.14|295.14|301.16|295.16|301.14|295.14|0
1645559930000|2022-02-22 19:58:50|301.15|295.15|300.95|294.95|301.15|295.15|300.94|294.94|0
1645559940000|2022-02-22 19:59:00|300.94|294.94|300.96|294.96|300.97|294.97|300.94|294.94|0
1645559950000|2022-02-22 19:59:10|300.93|294.93|300.9|294.9|300.94|294.94|300.89|294.89|0
1645559960000|2022-02-22 19:59:20|300.89|294.89|300.9|294.9|300.9|294.9|300.89|294.89|0
1645559970000|2022-02-22 19:59:30|300.89|294.89|300.87|294.87|300.89|294.89|300.87|294.87|0
1645559980000|2022-02-22 19:59:40|300.85|294.85|300.83|294.83|300.85|294.85|300.83|294.83|0
1645559990000|2022-02-22 19:59:50|300.86|294.86|300.8|294.8|300.87|294.87|300.8|294.8|0
1645560000000|2022-02-22 20:00:00|300.77|294.77|300.92|294.92|300.92|294.92|300.77|294.77|0
1645560010000|2022-02-22 20:00:10|300.87|294.87|300.8|294.8|300.87|294.87|300.8|294.8|0
1645560020000|2022-02-22 20:00:20|300.75|294.75|300.67|294.67|300.79|294.79|300.67|294.67|0
1645560030000|2022-02-22 20:00:30|300.68|294.68|300.7|294.7|300.7|294.7|300.68|294.68|0
1645560040000|2022-02-22 20:00:40|300.71|294.71|300.7|294.7|300.71|294.71|300.7|294.7|0
1645560050000|2022-02-22 20:00:50|300.69|294.69|300.54|294.54|300.71|294.71|300.54|294.54|0
1645560060000|2022-02-22 20:01:00|300.56|294.56|300.84|294.84|300.84|294.84|300.56|294.56|0
1645560070000|2022-02-22 20:01:10|300.93|294.93|301.13|295.13|301.13|295.13|300.91|294.91|0
1645560080000|2022-02-22 20:01:20|301.11|295.11|301.03|295.03|301.11|295.11|301.03|295.03|0
1645560090000|2022-02-22 20:01:30|301.04|295.04|301.03|295.03|301.04|295.04|301.03|295.03|0
1645560100000|2022-02-22 20:01:40|301.09|295.09|301.09|295.09|301.1|295.1|301.09|295.09|0
1645560110000|2022-02-22 20:01:50|301.1|295.1|301.09|295.09|301.1|295.1|301.09|295.09|0
1645560120000|2022-02-22 20:02:00|301.1|295.1|301.1|295.1|301.11|295.11|301.09|295.09|0
1645560130000|2022-02-22 20:02:10|301.09|295.09|301.3|295.3|301.3|295.3|301.09|295.09|0
1645560140000|2022-02-22 20:02:20|301.39|295.39|301.49|295.49|301.49|295.49|301.39|295.39|0
1645560150000|2022-02-22 20:02:30|301.59|295.59|301.62|295.62|301.62|295.62|301.59|295.59|0
1645560160000|2022-02-22 20:02:40|301.65|295.65|301.68|295.68|301.68|295.68|301.65|295.65|0
1645560170000|2022-02-22 20:02:50|301.67|295.67|301.66|295.66|301.67|295.67|301.64|295.64|0
1645560180000|2022-02-22 20:03:00|301.65|295.65|301.62|295.62|301.65|295.65|301.62|295.62|0
1645560190000|2022-02-22 20:03:10|301.63|295.63|301.68|295.68|301.68|295.68|301.63|295.63|0
1645560200000|2022-02-22 20:03:20|301.72|295.72|301.67|295.67|301.72|295.72|301.66|295.66|0
1645560210000|2022-02-22 20:03:30|301.68|295.68|301.68|295.68|301.71|295.71|301.68|295.68|0
1645560220000|2022-02-22 20:03:40|301.67|295.67|301.68|295.68|301.68|295.68|301.67|295.67|0
1645560230000|2022-02-22 20:03:50|301.67|295.67|301.75|295.75|301.75|295.75|301.67|295.67|0
1645560240000|2022-02-22 20:04:00|301.76|295.76|301.72|295.72|301.76|295.76|301.71|295.71|0
1645560250000|2022-02-22 20:04:10|301.73|295.73|301.76|295.76|301.76|295.76|301.72|295.72|0
1645560260000|2022-02-22 20:04:20|301.75|295.75|301.78|295.78|301.78|295.78|301.75|295.75|0
1645560270000|2022-02-22 20:04:30|301.79|295.79|301.77|295.77|301.82|295.82|301.77|295.77|0
1645560280000|2022-02-22 20:04:40|301.78|295.78|301.84|295.84|301.85|295.85|301.78|295.78|0
1645560290000|2022-02-22 20:04:50|301.86|295.86|302.06|296.06|302.06|296.06|301.86|295.86|0
1645560300000|2022-02-22 20:05:00|302.07|296.07|301.99|295.99|302.07|296.07|301.99|295.99|0
1645560310000|2022-02-22 20:05:10|301.98|295.98|302.03|296.03|302.03|296.03|301.98|295.98|0
1645560320000|2022-02-22 20:05:20|301.97|295.97|301.95|295.95|301.99|295.99|301.94|295.94|0
1645560330000|2022-02-22 20:05:30|301.97|295.97|301.95|295.95|301.97|295.97|301.95|295.95|0
1645560340000|2022-02-22 20:05:40|301.88|295.88|301.83|295.83|301.9|295.9|301.82|295.82|0
1645560350000|2022-02-22 20:05:50|301.81|295.81|301.87|295.87|301.87|295.87|301.81|295.81|0
1645560360000|2022-02-22 20:06:00|301.88|295.88|301.84|295.84|301.96|295.96|301.82|295.82|0
1645560370000|2022-02-22 20:06:10|301.79|295.79|301.76|295.76|301.79|295.79|301.76|295.76|0
1645560380000|2022-02-22 20:06:20|301.85|295.85|302|296|302|296|301.84|295.84|0
1645560390000|2022-02-22 20:06:30|302.01|296.01|302.15|296.15|302.15|296.15|302.01|296.01|0
1645560400000|2022-02-22 20:06:40|302.1|296.1|301.96|295.96|302.1|296.1|301.96|295.96|0
1645560410000|2022-02-22 20:06:50|301.95|295.95|301.95|295.95|301.96|295.96|301.95|295.95|0
1645560420000|2022-02-22 20:07:00|301.99|295.99|302.04|296.04|302.04|296.04|301.99|295.99|0
1645560430000|2022-02-22 20:07:10|302.03|296.03|302.02|296.02|302.03|296.03|302.01|296.01|0
1645560440000|2022-02-22 20:07:20|302|296|302.05|296.05|302.05|296.05|302|296|0
1645560450000|2022-02-22 20:07:30|302.09|296.09|302.08|296.08|302.1|296.1|302.08|296.08|0
1645560460000|2022-02-22 20:07:40|302.09|296.09|302.15|296.15|302.15|296.15|302.08|296.08|0
1645560470000|2022-02-22 20:07:50|302.16|296.16|302.12|296.12|302.16|296.16|302.11|296.11|0
1645560480000|2022-02-22 20:08:00|302.13|296.13|302.13|296.13|302.14|296.14|302.13|296.13|0
1645560490000|2022-02-22 20:08:10|302.12|296.12|302.06|296.06|302.12|296.12|302.06|296.06|0
1645560500000|2022-02-22 20:08:20|302.05|296.05|302.01|296.01|302.05|296.05|302|296|0
1645560510000|2022-02-22 20:08:30|302|296|301.99|295.99|302|296|301.99|295.99|0
1645560520000|2022-02-22 20:08:40|302|296|301.99|295.99|302|296|301.99|295.99|0
1645560530000|2022-02-22 20:08:50|301.98|295.98|301.92|295.92|301.98|295.98|301.92|295.92|0
1645560540000|2022-02-22 20:09:00|301.9|295.9|301.9|295.9|301.9|295.9|301.9|295.9|0
1645560550000|2022-02-22 20:09:10|301.87|295.87|301.84|295.84|301.87|295.87|301.84|295.84|0
1645560560000|2022-02-22 20:09:20|301.85|295.85|301.42|295.42|301.85|295.85|301.41|295.41|0
1645560570000|2022-02-22 20:09:30|301.41|295.41|301.4|295.4|301.42|295.42|301.34|295.34|0
1645560580000|2022-02-22 20:09:40|301.39|295.39|301.46|295.46|301.46|295.46|301.39|295.39|0
1645560590000|2022-02-22 20:09:50|301.45|295.45|300.89|294.89|301.45|295.45|300.89|294.89|0
1645560600000|2022-02-22 20:10:00|300.87|294.87|300.87|294.87|300.89|294.89|300.85|294.85|0
1645560610000|2022-02-22 20:10:10|300.77|294.77|300.88|294.88|300.88|294.88|300.77|294.77|0
1645560620000|2022-02-22 20:10:20|300.87|294.87|300.9|294.9|300.91|294.91|300.87|294.87|0
1645560630000|2022-02-22 20:10:30|300.87|294.87|300.87|294.87|300.88|294.88|300.86|294.86|0
1645560640000|2022-02-22 20:10:40|300.88|294.88|300.9|294.9|300.9|294.9|300.88|294.88|0
1645560650000|2022-02-22 20:10:50|300.91|294.91|301|295|301|295|300.91|294.91|0
1645560660000|2022-02-22 20:11:00|301.09|295.09|301.35|295.35|301.35|295.35|301.09|295.09|0
1645560670000|2022-02-22 20:11:10|301.36|295.36|301.59|295.59|301.59|295.59|301.36|295.36|0
1645560680000|2022-02-22 20:11:20|301.58|295.58|301.58|295.58|301.58|295.58|301.55|295.55|0
1645560690000|2022-02-22 20:11:30|301.59|295.59|301.59|295.59|301.59|295.59|301.58|295.58|0
1645560700000|2022-02-22 20:11:40|301.6|295.6|301.59|295.59|301.63|295.63|301.59|295.59|0
1645560710000|2022-02-22 20:11:50|301.58|295.58|301.62|295.62|301.62|295.62|301.49|295.49|0
1645560720000|2022-02-22 20:12:00|301.64|295.64|301.59|295.59|301.7|295.7|301.58|295.58|0
1645560730000|2022-02-22 20:12:10|301.56|295.56|301.51|295.51|301.56|295.56|301.5|295.5|0
1645560740000|2022-02-22 20:12:20|301.52|295.52|301.51|295.51|301.52|295.52|301.51|295.51|0
1645560750000|2022-02-22 20:12:30|301.49|295.49|301.49|295.49|301.49|295.49|301.48|295.48|0
1645560760000|2022-02-22 20:12:40|301.48|295.48|301.42|295.42|301.48|295.48|301.42|295.42|0
1645560770000|2022-02-22 20:12:50|301.41|295.41|301.41|295.41|301.42|295.42|301.41|295.41|0
1645560780000|2022-02-22 20:13:00|301.4|295.4|301.41|295.41|301.41|295.41|301.4|295.4|0
1645560790000|2022-02-22 20:13:10|301.44|295.44|301.48|295.48|301.49|295.49|301.44|295.44|0
1645560800000|2022-02-22 20:13:20|301.49|295.49|301.67|295.67|301.67|295.67|301.48|295.48|0
1645560810000|2022-02-22 20:13:30|301.68|295.68|301.71|295.71|301.71|295.71|301.68|295.68|0
1645560820000|2022-02-22 20:13:40|301.74|295.74|301.73|295.73|301.76|295.76|301.72|295.72|0
1645560830000|2022-02-22 20:13:50|301.72|295.72|301.71|295.71|301.72|295.72|301.69|295.69|0
1645560840000|2022-02-22 20:14:00|301.66|295.66|301.51|295.51|301.66|295.66|301.51|295.51|0
1645560850000|2022-02-22 20:14:10|301.52|295.52|301.52|295.52|301.54|295.54|301.52|295.52|0
1645560860000|2022-02-22 20:14:20|301.51|295.51|301.34|295.34|301.51|295.51|301.34|295.34|0
1645560870000|2022-02-22 20:14:30|301.33|295.33|301.21|295.21|301.34|295.34|301.18|295.18|0
1645560880000|2022-02-22 20:14:40|301.19|295.19|300.91|294.91|301.19|295.19|300.91|294.91|0
1645560890000|2022-02-22 20:14:50|300.9|294.9|300.78|294.78|300.9|294.9|300.78|294.78|0
1645560900000|2022-02-22 20:15:00|300.81|294.81|300.8|294.8|300.82|294.82|300.8|294.8|0
1645560910000|2022-02-22 20:15:10|300.78|294.78|300.95|294.95|300.95|294.95|300.78|294.78|0
1645560920000|2022-02-22 20:15:20|300.97|294.97|300.98|294.98|301|295|300.96|294.96|0
1645560930000|2022-02-22 20:15:30|300.99|294.99|301.04|295.04|301.04|295.04|300.99|294.99|0
1645560950000|2022-02-22 20:15:50|301.01|295.01|301.01|295.01|301.02|295.02|301.01|295.01|0
1645560960000|2022-02-22 20:16:00|301.02|295.02|300.87|294.87|301.02|295.02|300.87|294.87|0
1645560970000|2022-02-22 20:16:10|300.88|294.88|300.71|294.71|300.88|294.88|300.7|294.7|0
1645560980000|2022-02-22 20:16:20|300.7|294.7|300.69|294.69|300.71|294.71|300.68|294.68|0
1645560990000|2022-02-22 20:16:30|300.63|294.63|300.61|294.61|300.63|294.63|300.61|294.61|0
1645561000000|2022-02-22 20:16:40|300.65|294.65|300.72|294.72|300.72|294.72|300.65|294.65|0
1645561010000|2022-02-22 20:16:50|300.73|294.73|300.82|294.82|300.84|294.84|300.73|294.73|0
1645561020000|2022-02-22 20:17:00|300.78|294.78|301.07|295.07|301.08|295.08|300.78|294.78|0
1645561030000|2022-02-22 20:17:10|301.12|295.12|301.12|295.12|301.12|295.12|301.12|295.12|0
1645561040000|2022-02-22 20:17:20|301.11|295.11|301.47|295.47|301.47|295.47|301.11|295.11|0
1645561050000|2022-02-22 20:17:30|301.46|295.46|301.46|295.46|301.46|295.46|301.46|295.46|0
1645561060000|2022-02-22 20:17:40|301.45|295.45|301.4|295.4|301.45|295.45|301.38|295.38|0
1645561070000|2022-02-22 20:17:50|301.44|295.44|301.46|295.46|301.51|295.51|301.44|295.44|0
1645561080000|2022-02-22 20:18:00|301.45|295.45|301.29|295.29|301.46|295.46|301.29|295.29|0
1645561090000|2022-02-22 20:18:10|301.2|295.2|301.2|295.2|301.2|295.2|301.2|295.2|0
1645561100000|2022-02-22 20:18:20|301.1|295.1|301.01|295.01|301.1|295.1|301|295|0
1645561110000|2022-02-22 20:18:30|301|295|300.93|294.93|301|295|300.93|294.93|0
1645561120000|2022-02-22 20:18:40|300.92|294.92|300.87|294.87|300.92|294.92|300.83|294.83|0
1645561130000|2022-02-22 20:18:50|300.86|294.86|300.99|294.99|301|295|300.86|294.86|0
1645561140000|2022-02-22 20:19:00|300.96|294.96|300.97|294.97|301|295|300.96|294.96|0
1645561150000|2022-02-22 20:19:10|300.88|294.88|300.89|294.89|300.89|294.89|300.8|294.8|0
1645561160000|2022-02-22 20:19:20|300.9|294.9|300.89|294.89|300.9|294.9|300.89|294.89|0
1645561170000|2022-02-22 20:19:30|300.88|294.88|300.64|294.64|300.88|294.88|300.64|294.64|0
1645561180000|2022-02-22 20:19:40|300.53|294.53|300.52|294.52|300.53|294.53|300.52|294.52|0
1645561190000|2022-02-22 20:19:50|300.53|294.53|300.5|294.5|300.53|294.53|300.49|294.49|0
1645561200000|2022-02-22 20:20:00|300.49|294.49|300.44|294.44|300.49|294.49|300.44|294.44|0
1645561210000|2022-02-22 20:20:10|300.43|294.43|300.29|294.29|300.43|294.43|300.29|294.29|0
1645561220000|2022-02-22 20:20:20|300.3|294.3|300.23|294.23|300.3|294.3|300.22|294.22|0
1645561230000|2022-02-22 20:20:30|300.24|294.24|300.24|294.24|300.24|294.24|300.23|294.23|0
1645561240000|2022-02-22 20:20:40|300.25|294.25|300.18|294.18|300.26|294.26|300.18|294.18|0
1645561250000|2022-02-22 20:20:50|300.17|294.17|300.32|294.32|300.34|294.34|300.17|294.17|0
1645561260000|2022-02-22 20:21:00|300.33|294.33|300.36|294.36|300.37|294.37|300.33|294.33|0
1645561270000|2022-02-22 20:21:10|300.35|294.35|300.44|294.44|300.44|294.44|300.35|294.35|0
1645561280000|2022-02-22 20:21:20|300.43|294.43|300.43|294.43|300.43|294.43|300.42|294.42|0
1645561290000|2022-02-22 20:21:30|300.45|294.45|300.44|294.44|300.45|294.45|300.43|294.43|0
1645561310000|2022-02-22 20:21:50|300.43|294.43|300.38|294.38|300.43|294.43|300.35|294.35|0
1645561320000|2022-02-22 20:22:00|300.41|294.41|300.38|294.38|300.41|294.41|300.38|294.38|0
1645561330000|2022-02-22 20:22:10|300.37|294.37|300.34|294.34|300.37|294.37|300.34|294.34|0
1645561340000|2022-02-22 20:22:20|300.33|294.33|300.33|294.33|300.33|294.33|300.33|294.33|0
1645561350000|2022-02-22 20:22:30|300.34|294.34|300.34|294.34|300.35|294.35|300.33|294.33|0
1645561360000|2022-02-22 20:22:40|300.33|294.33|300.24|294.24|300.33|294.33|300.24|294.24|0
1645561370000|2022-02-22 20:22:50|300.25|294.25|300.2|294.2|300.26|294.26|300.2|294.2|0
1645561380000|2022-02-22 20:23:00|300.18|294.18|300.05|294.05|300.18|294.18|300.05|294.05|0
1645561400000|2022-02-22 20:23:20|300|294|299.9|293.9|300|294|299.9|293.9|0
1645561410000|2022-02-22 20:23:30|299.91|293.91|299.83|293.83|299.91|293.91|299.83|293.83|0
1645561420000|2022-02-22 20:23:40|299.78|293.78|299.48|293.48|299.78|293.78|299.47|293.47|0
1645561430000|2022-02-22 20:23:50|299.44|293.44|299.43|293.43|299.47|293.47|299.42|293.42|0
1645561440000|2022-02-22 20:24:00|299.42|293.42|299.43|293.43|299.43|293.43|299.41|293.41|0
1645561450000|2022-02-22 20:24:10|299.42|293.42|299.37|293.37|299.42|293.42|299.37|293.37|0
1645561460000|2022-02-22 20:24:20|299.17|293.17|299.09|293.09|299.22|293.22|299.09|293.09|0
1645561470000|2022-02-22 20:24:30|299.08|293.08|299.09|293.09|299.09|293.09|299.08|293.08|0
1645561480000|2022-02-22 20:24:40|299.1|293.1|299.11|293.11|299.11|293.11|299.1|293.1|0
1645561490000|2022-02-22 20:24:50|299.12|293.12|299.1|293.1|299.12|293.12|299.1|293.1|0
1645561500000|2022-02-22 20:25:00|299.09|293.09|299.1|293.1|299.1|293.1|299.09|293.09|0
1645561510000|2022-02-22 20:25:10|299.11|293.11|299.09|293.09|299.11|293.11|299.09|293.09|0
1645561520000|2022-02-22 20:25:20|299.1|293.1|299.17|293.17|299.17|293.17|299.1|293.1|0
1645561530000|2022-02-22 20:25:30|299.16|293.16|299.12|293.12|299.16|293.16|299.12|293.12|0
1645561540000|2022-02-22 20:25:40|299.04|293.04|299.03|293.03|299.05|293.05|299.03|293.03|0
1645561550000|2022-02-22 20:25:50|299.04|293.04|299.11|293.11|299.11|293.11|299.04|293.04|0
1645561560000|2022-02-22 20:26:00|299.1|293.1|299.29|293.29|299.29|293.29|299.1|293.1|0
1645561570000|2022-02-22 20:26:10|299.37|293.37|299.34|293.34|299.37|293.37|299.34|293.34|0
1645561580000|2022-02-22 20:26:20|299.32|293.32|299.33|293.33|299.33|293.33|299.32|293.32|0
1645561590000|2022-02-22 20:26:30|299.38|293.38|299.38|293.38|299.39|293.39|299.37|293.37|0
1645561600000|2022-02-22 20:26:40|299.37|293.37|299.37|293.37|299.39|293.39|299.37|293.37|0
1645561610000|2022-02-22 20:26:50|299.36|293.36|299.37|293.37|299.37|293.37|299.36|293.36|0
1645561620000|2022-02-22 20:27:00|299.38|293.38|299.36|293.36|299.38|293.38|299.36|293.36|0
1645561630000|2022-02-22 20:27:10|299.38|293.38|299.26|293.26|299.38|293.38|299.26|293.26|0
1645561640000|2022-02-22 20:27:20|299.24|293.24|299.33|293.33|299.33|293.33|299.23|293.23|0
1645561650000|2022-02-22 20:27:30|299.31|293.31|299.31|293.31|299.31|293.31|299.31|293.31|0
1645561660000|2022-02-22 20:27:40|299.3|293.3|299.37|293.37|299.37|293.37|299.3|293.3|0
1645561670000|2022-02-22 20:27:50|299.38|293.38|299.38|293.38|299.38|293.38|299.37|293.37|0
1645561680000|2022-02-22 20:28:00|299.33|293.33|299.68|293.68|299.68|293.68|299.33|293.33|0
1645561690000|2022-02-22 20:28:10|299.74|293.74|299.84|293.84|299.84|293.84|299.74|293.74|0
1645561700000|2022-02-22 20:28:20|299.93|293.93|299.93|293.93|299.94|293.94|299.92|293.92|0
1645561710000|2022-02-22 20:28:30|299.89|293.89|299.9|293.9|299.91|293.91|299.89|293.89|0
1645561720000|2022-02-22 20:28:40|299.89|293.89|299.82|293.82|299.89|293.89|299.82|293.82|0
1645561730000|2022-02-22 20:28:50|299.83|293.83|299.82|293.82|299.83|293.83|299.82|293.82|0
1645561740000|2022-02-22 20:29:00|299.78|293.78|299.79|293.79|299.79|293.79|299.77|293.77|0
1645561750000|2022-02-22 20:29:10|299.78|293.78|299.79|293.79|299.8|293.8|299.78|293.78|0
1645561760000|2022-02-22 20:29:20|299.7|293.7|299.62|293.62|299.71|293.71|299.62|293.62|0
1645561770000|2022-02-22 20:29:30|299.63|293.63|299.54|293.54|299.63|293.63|299.54|293.54|0
1645561780000|2022-02-22 20:29:40|299.55|293.55|299.55|293.55|299.55|293.55|299.54|293.54|0
1645561790000|2022-02-22 20:29:50|299.54|293.54|299.63|293.63|299.67|293.67|299.54|293.54|0
1645561800000|2022-02-22 20:30:00|299.58|293.58|299.01|293.01|299.58|293.58|299.01|293.01|0
1645561810000|2022-02-22 20:30:10|299|293|298.86|292.86|299|293|298.86|292.86|0
1645561820000|2022-02-22 20:30:20|298.84|292.84|298.72|292.72|298.84|292.84|298.72|292.72|0
1645561830000|2022-02-22 20:30:30|298.67|292.67|298.63|292.63|298.67|292.67|298.63|292.63|0
1645561840000|2022-02-22 20:30:40|298.57|292.57|298.46|292.46|298.57|292.57|298.46|292.46|0
1645561850000|2022-02-22 20:30:50|298.43|292.43|298.37|292.37|298.43|292.43|298.37|292.37|0
1645561860000|2022-02-22 20:31:00|298.36|292.36|298.22|292.22|298.38|292.38|298.22|292.22|0
1645561870000|2022-02-22 20:31:10|298.24|292.24|298.27|292.27|298.3|292.3|298.23|292.23|0
1645561880000|2022-02-22 20:31:20|298.3|292.3|298.31|292.31|298.31|292.31|298.29|292.29|0
1645561890000|2022-02-22 20:31:30|298.3|292.3|298.35|292.35|298.35|292.35|298.29|292.29|0
1645561900000|2022-02-22 20:31:40|298.34|292.34|298.35|292.35|298.35|292.35|298.34|292.34|0
1645561910000|2022-02-22 20:31:50|298.34|292.34|298.34|292.34|298.35|292.35|298.34|292.34|0
1645561920000|2022-02-22 20:32:00|298.36|292.36|298.35|292.35|298.37|292.37|298.35|292.35|0
1645561930000|2022-02-22 20:32:10|298.36|292.36|298.23|292.23|298.36|292.36|298.23|292.23|0
1645561940000|2022-02-22 20:32:20|298.24|292.24|298.24|292.24|298.24|292.24|298.24|292.24|0
1645561950000|2022-02-22 20:32:30|298.3|292.3|298.17|292.17|298.37|292.37|298.17|292.17|0
1645561960000|2022-02-22 20:32:40|298.2|292.2|298.26|292.26|298.26|292.26|298.2|292.2|0
1645561970000|2022-02-22 20:32:50|298.25|292.25|298.39|292.39|298.39|292.39|298.25|292.25|0
1645561980000|2022-02-22 20:33:00|298.36|292.36|298.63|292.63|298.63|292.63|298.36|292.36|0
1645561990000|2022-02-22 20:33:10|298.64|292.64|298.63|292.63|298.64|292.64|298.62|292.62|0
1645562000000|2022-02-22 20:33:20|298.6|292.6|298.51|292.51|298.6|292.6|298.51|292.51|0
1645562010000|2022-02-22 20:33:30|298.5|292.5|298.5|292.5|298.5|292.5|298.5|292.5|0
1645562020000|2022-02-22 20:33:40|298.54|292.54|298.44|292.44|298.54|292.54|298.44|292.44|0
1645562030000|2022-02-22 20:33:50|298.42|292.42|298.37|292.37|298.42|292.42|298.37|292.37|0
1645562040000|2022-02-22 20:34:00|298.38|292.38|298.41|292.41|298.41|292.41|298.38|292.38|0
1645562050000|2022-02-22 20:34:10|298.32|292.32|298.4|292.4|298.4|292.4|298.32|292.32|0
1645562060000|2022-02-22 20:34:20|298.39|292.39|298.39|292.39|298.4|292.4|298.39|292.39|0
1645562070000|2022-02-22 20:34:30|298.4|292.4|298.44|292.44|298.44|292.44|298.4|292.4|0
1645562080000|2022-02-22 20:34:40|298.45|292.45|298.43|292.43|298.45|292.45|298.43|292.43|0
1645562090000|2022-02-22 20:34:50|298.44|292.44|298.44|292.44|298.44|292.44|298.44|292.44|0
1645562100000|2022-02-22 20:35:00|298.41|292.41|298.53|292.53|298.53|292.53|298.41|292.41|0
1645562110000|2022-02-22 20:35:10|298.52|292.52|298.5|292.5|298.52|292.52|298.48|292.48|0
1645562120000|2022-02-22 20:35:20|298.51|292.51|298.77|292.77|298.77|292.77|298.51|292.51|0
1645562130000|2022-02-22 20:35:30|298.76|292.76|298.76|292.76|298.77|292.77|298.75|292.75|0
1645562140000|2022-02-22 20:35:40|298.75|292.75|298.69|292.69|298.75|292.75|298.69|292.69|0
1645562150000|2022-02-22 20:35:50|298.77|292.77|299.21|293.21|299.21|293.21|298.77|292.77|0
1645562160000|2022-02-22 20:36:00|299.24|293.24|299.23|293.23|299.24|293.24|299.23|293.23|0
1645562170000|2022-02-22 20:36:10|299.2|293.2|298.8|292.8|299.2|293.2|298.79|292.79|0
1645562180000|2022-02-22 20:36:20|298.77|292.77|298.55|292.55|298.77|292.77|298.55|292.55|0
1645562190000|2022-02-22 20:36:30|298.46|292.46|298.43|292.43|298.47|292.47|298.43|292.43|0
1645562200000|2022-02-22 20:36:40|298.47|292.47|298.89|292.89|298.89|292.89|298.47|292.47|0
1645562210000|2022-02-22 20:36:50|299.05|293.05|299.07|293.07|299.07|293.07|299.04|293.04|0
1645562220000|2022-02-22 20:37:00|299.05|293.05|298.94|292.94|299.05|293.05|298.94|292.94|0
1645562230000|2022-02-22 20:37:10|299.02|293.02|299.02|293.02|299.02|293.02|299.02|293.02|0
1645562240000|2022-02-22 20:37:20|299.07|293.07|298.86|292.86|299.07|293.07|298.86|292.86|0
1645562250000|2022-02-22 20:37:30|298.82|292.82|299.09|293.09|299.17|293.17|298.82|292.82|0
1645562260000|2022-02-22 20:37:40|299.1|293.1|298.96|292.96|299.28|293.28|298.96|292.96|0
1645562270000|2022-02-22 20:37:50|298.97|292.97|298.97|292.97|298.97|292.97|298.92|292.92|0
1645562280000|2022-02-22 20:38:00|298.96|292.96|299.05|293.05|299.05|293.05|298.96|292.96|0
1645562290000|2022-02-22 20:38:10|299.07|293.07|299.06|293.06|299.07|293.07|299.06|293.06|0
1645562300000|2022-02-22 20:38:20|299.07|293.07|299.14|293.14|299.14|293.14|299.07|293.07|0
1645562310000|2022-02-22 20:38:30|299.32|293.32|299.31|293.31|299.36|293.36|299.31|293.31|0
1645562320000|2022-02-22 20:38:40|299.32|293.32|299.33|293.33|299.36|293.36|299.31|293.31|0
1645562330000|2022-02-22 20:38:50|299.32|293.32|299.34|293.34|299.34|293.34|299.32|293.32|0
1645562340000|2022-02-22 20:39:00|299.47|293.47|299.62|293.62|299.62|293.62|299.47|293.47|0
1645562350000|2022-02-22 20:39:10|299.61|293.61|299.58|293.58|299.62|293.62|299.56|293.56|0
1645562360000|2022-02-22 20:39:20|299.57|293.57|299.59|293.59|299.59|293.59|299.56|293.56|0
1645562370000|2022-02-22 20:39:30|299.58|293.58|299.48|293.48|299.6|293.6|299.47|293.47|0
1645562380000|2022-02-22 20:39:40|299.47|293.47|299.42|293.42|299.48|293.48|299.42|293.42|0
1645562390000|2022-02-22 20:39:50|299.49|293.49|299.67|293.67|299.67|293.67|299.49|293.49|0
1645562400000|2022-02-22 20:40:00|299.69|293.69|299.69|293.69|299.7|293.7|299.69|293.69|0
1645562410000|2022-02-22 20:40:10|299.68|293.68|299.71|293.71|299.72|293.72|299.68|293.68|0
1645562420000|2022-02-22 20:40:20|299.73|293.73|299.65|293.65|299.73|293.73|299.65|293.65|0
1645562430000|2022-02-22 20:40:30|299.58|293.58|299.58|293.58|299.58|293.58|299.58|293.58|0
1645562450000|2022-02-22 20:40:50|299.57|293.57|299.44|293.44|299.57|293.57|299.44|293.44|0
1645562460000|2022-02-22 20:41:00|299.39|293.39|299.4|293.4|299.4|293.4|299.39|293.39|0
1645562470000|2022-02-22 20:41:10|299.41|293.41|299.34|293.34|299.41|293.41|299.34|293.34|0
1645562480000|2022-02-22 20:41:20|299.35|293.35|299.39|293.39|299.41|293.41|299.35|293.35|0
1645562490000|2022-02-22 20:41:30|299.38|293.38|299.56|293.56|299.56|293.56|299.38|293.38|0
1645562500000|2022-02-22 20:41:40|299.52|293.52|299.56|293.56|299.56|293.56|299.52|293.52|0
1645562510000|2022-02-22 20:41:50|299.55|293.55|299.5|293.5|299.58|293.58|299.49|293.49|0
1645562520000|2022-02-22 20:42:00|299.49|293.49|299.17|293.17|299.5|293.5|299.17|293.17|0
1645562530000|2022-02-22 20:42:10|299.16|293.16|299.09|293.09|299.16|293.16|299.09|293.09|0
1645562540000|2022-02-22 20:42:20|299.07|293.07|298.91|292.91|299.07|293.07|298.91|292.91|0
1645562550000|2022-02-22 20:42:30|298.86|292.86|298.79|292.79|298.89|292.89|298.79|292.79|0
1645562560000|2022-02-22 20:42:40|298.78|292.78|298.83|292.83|298.83|292.83|298.78|292.78|0
1645562570000|2022-02-22 20:42:50|298.86|292.86|298.88|292.88|298.89|292.89|298.86|292.86|0
1645562580000|2022-02-22 20:43:00|298.84|292.84|298.56|292.56|298.84|292.84|298.56|292.56|0
1645562590000|2022-02-22 20:43:10|298.57|292.57|298.52|292.52|298.57|292.57|298.52|292.52|0
1645562600000|2022-02-22 20:43:20|298.53|292.53|298.54|292.54|298.54|292.54|298.53|292.53|0
1645562610000|2022-02-22 20:43:30|298.55|292.55|298.41|292.41|298.55|292.55|298.39|292.39|0
1645562620000|2022-02-22 20:43:40|298.56|292.56|298.83|292.83|298.83|292.83|298.56|292.56|0
1645562630000|2022-02-22 20:43:50|298.84|292.84|298.81|292.81|298.84|292.84|298.81|292.81|0
1645562640000|2022-02-22 20:44:00|298.8|292.8|298.45|292.45|298.8|292.8|298.44|292.44|0
1645562650000|2022-02-22 20:44:10|298.54|292.54|298.7|292.7|298.7|292.7|298.54|292.54|0
1645562660000|2022-02-22 20:44:20|298.52|292.52|298.58|292.58|298.58|292.58|298.52|292.52|0
1645562670000|2022-02-22 20:44:30|298.6|292.6|298.57|292.57|298.64|292.64|298.57|292.57|0
1645562680000|2022-02-22 20:44:40|298.9|292.9|298.79|292.79|298.91|292.91|298.79|292.79|0
1645562690000|2022-02-22 20:44:50|298.75|292.75|298.76|292.76|298.77|292.77|298.75|292.75|0
1645562700000|2022-02-22 20:45:00|298.77|292.77|299.13|293.13|299.13|293.13|298.77|292.77|0
1645562710000|2022-02-22 20:45:10|298.89|292.89|299.06|293.06|299.08|293.08|298.89|292.89|0
1645562720000|2022-02-22 20:45:20|299.07|293.07|299.07|293.07|299.08|293.08|299.07|293.07|0
1645562730000|2022-02-22 20:45:30|299.05|293.05|299|293|299.08|293.08|298.98|292.98|0
1645562740000|2022-02-22 20:45:40|298.95|292.95|298.94|292.94|298.95|292.95|298.94|292.94|0
1645562750000|2022-02-22 20:45:50|298.95|292.95|298.95|292.95|298.95|292.95|298.95|292.95|0
1645562760000|2022-02-22 20:46:00|298.98|292.98|298.78|292.78|298.98|292.98|298.76|292.76|0
1645562770000|2022-02-22 20:46:10|298.73|292.73|298.74|292.74|298.74|292.74|298.72|292.72|0
1645562780000|2022-02-22 20:46:20|298.73|292.73|298.53|292.53|298.74|292.74|298.53|292.53|0
1645562790000|2022-02-22 20:46:30|298.52|292.52|298.4|292.4|298.52|292.52|298.4|292.4|0
1645562800000|2022-02-22 20:46:40|298.39|292.39|298.46|292.46|298.46|292.46|298.39|292.39|0
1645562810000|2022-02-22 20:46:50|298.47|292.47|298.75|292.75|298.85|292.85|298.46|292.46|0
1645562820000|2022-02-22 20:47:00|298.7|292.7|298.59|292.59|298.7|292.7|298.58|292.58|0
1645562830000|2022-02-22 20:47:10|298.61|292.61|298.47|292.47|298.61|292.61|298.46|292.46|0
1645562840000|2022-02-22 20:47:20|298.48|292.48|298.3|292.3|298.49|292.49|298.3|292.3|0
1645562850000|2022-02-22 20:47:30|298.31|292.31|298.33|292.33|298.33|292.33|298.26|292.26|0
1645562860000|2022-02-22 20:47:40|298.34|292.34|298.35|292.35|298.38|292.38|298.3|292.3|0
1645562870000|2022-02-22 20:47:50|298.38|292.38|298.39|292.39|298.4|292.4|298.38|292.38|0
1645562890000|2022-02-22 20:48:10|298.38|292.38|298.39|292.39|298.4|292.4|298.38|292.38|0
1645562900000|2022-02-22 20:48:20|298.06|292.06|297.93|291.93|298.06|292.06|297.93|291.93|0
1645562910000|2022-02-22 20:48:30|297.94|291.94|297.85|291.85|297.94|291.94|297.85|291.85|0
1645562920000|2022-02-22 20:48:40|297.88|291.88|297.88|291.88|297.88|291.88|297.88|291.88|0
1645562930000|2022-02-22 20:48:50|297.87|291.87|297.74|291.74|297.87|291.87|297.74|291.74|0
1645562940000|2022-02-22 20:49:00|297.75|291.75|297.68|291.68|297.8|291.8|297.64|291.64|0
1645562950000|2022-02-22 20:49:10|297.64|291.64|297.83|291.83|297.84|291.84|297.64|291.64|0
1645562960000|2022-02-22 20:49:20|297.87|291.87|297.79|291.79|297.87|291.87|297.79|291.79|0
1645562970000|2022-02-22 20:49:30|297.77|291.77|297.94|291.94|297.94|291.94|297.64|291.64|0
1645562980000|2022-02-22 20:49:40|297.96|291.96|297.96|291.96|297.96|291.96|297.96|291.96|0
1645562990000|2022-02-22 20:49:50|297.95|291.95|297.94|291.94|297.95|291.95|297.94|291.94|0
1645563000000|2022-02-22 20:50:00|297.87|291.87|297.81|291.81|297.87|291.87|297.62|291.62|0
1645563010000|2022-02-22 20:50:10|297.91|291.91|297.56|291.56|297.91|291.91|297.55|291.55|0
1645563020000|2022-02-22 20:50:20|297.55|291.55|297.57|291.57|297.57|291.57|297.54|291.54|0
1645563030000|2022-02-22 20:50:30|297.56|291.56|297.47|291.47|297.56|291.56|297.41|291.41|0
1645563040000|2022-02-22 20:50:40|297.46|291.46|297.35|291.35|297.48|291.48|297.35|291.35|0
1645563050000|2022-02-22 20:50:50|297.36|291.36|297.43|291.43|297.44|291.44|297.31|291.31|0
1645563060000|2022-02-22 20:51:00|297.42|291.42|297.52|291.52|297.55|291.55|297.36|291.36|0
1645563070000|2022-02-22 20:51:10|297.49|291.49|297.32|291.32|297.49|291.49|297.32|291.32|0
1645563080000|2022-02-22 20:51:20|297.13|291.13|297.13|291.13|297.13|291.13|297.13|291.13|0
1645563090000|2022-02-22 20:51:30|297.16|291.16|297.13|291.13|297.16|291.16|297.13|291.13|0
1645563100000|2022-02-22 20:51:40|297.14|291.14|297.29|291.29|297.29|291.29|297.09|291.09|0
1645563110000|2022-02-22 20:51:50|297.17|291.17|297.18|291.18|297.18|291.18|297.17|291.17|0
1645563120000|2022-02-22 20:52:00|297.17|291.17|297.21|291.21|297.24|291.24|297.16|291.16|0
1645563130000|2022-02-22 20:52:10|297.2|291.2|297.17|291.17|297.21|291.21|297.16|291.16|0
1645563140000|2022-02-22 20:52:20|297.18|291.18|297.07|291.07|297.18|291.18|297.07|291.07|0
1645563150000|2022-02-22 20:52:30|297.17|291.17|297.31|291.31|297.32|291.32|297.17|291.17|0
1645563160000|2022-02-22 20:52:40|297.32|291.32|297.28|291.28|297.34|291.34|297.28|291.28|0
1645563170000|2022-02-22 20:52:50|297.23|291.23|297.18|291.18|297.23|291.23|297.16|291.16|0
1645563180000|2022-02-22 20:53:00|297.14|291.14|297.11|291.11|297.14|291.14|297.11|291.11|0
1645563190000|2022-02-22 20:53:10|297.15|291.15|297.1|291.1|297.15|291.15|297.1|291.1|0
1645563200000|2022-02-22 20:53:20|297.12|291.12|297.02|291.02|297.12|291.12|297.01|291.01|0
1645563210000|2022-02-22 20:53:30|297.04|291.04|297.2|291.2|297.21|291.21|297.04|291.04|0
1645563220000|2022-02-22 20:53:40|297.19|291.19|297.21|291.21|297.21|291.21|297.19|291.19|0
1645563230000|2022-02-22 20:53:50|297.2|291.2|297.11|291.11|297.2|291.2|297.11|291.11|0
1645563240000|2022-02-22 20:54:00|297.14|291.14|297.13|291.13|297.14|291.14|297.1|291.1|0
1645563250000|2022-02-22 20:54:10|297.14|291.14|297.04|291.04|297.14|291.14|297.01|291.01|0
1645563260000|2022-02-22 20:54:20|297|291|296.92|290.92|297.01|291.01|296.92|290.92|0
1645563270000|2022-02-22 20:54:30|296.95|290.95|296.69|290.69|296.95|290.95|296.68|290.68|0
1645563280000|2022-02-22 20:54:40|296.68|290.68|296.76|290.76|296.78|290.78|296.68|290.68|0
1645563290000|2022-02-22 20:54:50|296.72|290.72|296.75|290.75|296.75|290.75|296.7|290.7|0
1645563300000|2022-02-22 20:55:00|296.88|290.88|297.11|291.11|297.11|291.11|296.88|290.88|0
1645563310000|2022-02-22 20:55:10|297.14|291.14|297.36|291.36|297.36|291.36|297.06|291.06|0
1645563320000|2022-02-22 20:55:20|297.35|291.35|297.24|291.24|297.35|291.35|297.24|291.24|0
1645563330000|2022-02-22 20:55:30|297.19|291.19|297.2|291.2|297.2|291.2|297.09|291.09|0
1645563340000|2022-02-22 20:55:40|297.24|291.24|297.24|291.24|297.24|291.24|297.15|291.15|0
1645563350000|2022-02-22 20:55:50|297.25|291.25|297.24|291.24|297.26|291.26|297.24|291.24|0
1645563360000|2022-02-22 20:56:00|297.23|291.23|297.1|291.1|297.23|291.23|297.1|291.1|0
1645563370000|2022-02-22 20:56:10|297.11|291.11|297.12|291.12|297.12|291.12|297.1|291.1|0
1645563380000|2022-02-22 20:56:20|297.14|291.14|297.08|291.08|297.18|291.18|297.08|291.08|0
1645563390000|2022-02-22 20:56:30|297.1|291.1|297.26|291.26|297.26|291.26|297.1|291.1|0
1645563400000|2022-02-22 20:56:40|297.28|291.28|297.26|291.26|297.3|291.3|297.26|291.26|0
1645563410000|2022-02-22 20:56:50|297.38|291.38|297.36|291.36|297.38|291.38|297.36|291.36|0
1645563420000|2022-02-22 20:57:00|297.26|291.26|297.14|291.14|297.26|291.26|297.14|291.14|0
1645563430000|2022-02-22 20:57:10|297.07|291.07|297.13|291.13|297.13|291.13|297.07|291.07|0
1645563440000|2022-02-22 20:57:20|297.12|291.12|297.13|291.13|297.13|291.13|297.12|291.12|0
1645563450000|2022-02-22 20:57:30|297.12|291.12|297.15|291.15|297.15|291.15|297.12|291.12|0
1645563460000|2022-02-22 20:57:40|297.14|291.14|296.99|290.99|297.14|291.14|296.99|290.99|0
1645563470000|2022-02-22 20:57:50|296.96|290.96|296.94|290.94|296.96|290.96|296.91|290.91|0
1645563480000|2022-02-22 20:58:00|296.93|290.93|296.87|290.87|296.95|290.95|296.87|290.87|0
1645563490000|2022-02-22 20:58:10|296.96|290.96|297.04|291.04|297.04|291.04|296.92|290.92|0
1645563500000|2022-02-22 20:58:20|297.03|291.03|296.77|290.77|297.03|291.03|296.77|290.77|0
1645563510000|2022-02-22 20:58:30|296.76|290.76|296.72|290.72|296.79|290.79|296.72|290.72|0
1645563520000|2022-02-22 20:58:40|296.71|290.71|296.78|290.78|296.78|290.78|296.67|290.67|0
1645563530000|2022-02-22 20:58:50|297.01|291.01|297.01|291.01|297.01|291.01|296.99|290.99|0
1645563540000|2022-02-22 20:59:00|296.97|290.97|296.86|290.86|296.98|290.98|296.86|290.86|0
1645563550000|2022-02-22 20:59:10|296.85|290.85|297.59|291.59|297.61|291.61|296.85|290.85|0
1645563560000|2022-02-22 20:59:20|297.56|291.56|297.53|291.53|297.57|291.57|297.52|291.52|0
1645563570000|2022-02-22 20:59:30|297.4|291.4|297.66|291.66|297.69|291.69|297.08|291.08|0
1645563580000|2022-02-22 20:59:40|297.73|291.73|297.42|291.42|297.95|291.95|297.42|291.42|0
1645563590000|2022-02-22 20:59:50|297.41|291.41|297.11|291.11|297.55|291.55|297.11|291.11|0
1645626790000|2022-02-23 14:33:10|300.27|294.27|300.36|294.36|300.36|294.36|300.27|294.27|0
1645626800000|2022-02-23 14:33:20|300.33|294.33|300.23|294.23|300.35|294.35|300.22|294.22|0
1645626810000|2022-02-23 14:33:30|300.22|294.22|300.18|294.18|300.22|294.22|300.17|294.17|0
1645626820000|2022-02-23 14:33:40|300.24|294.24|300.33|294.33|300.35|294.35|300.24|294.24|0
1645626830000|2022-02-23 14:33:50|300.35|294.35|300.42|294.42|300.42|294.42|300.35|294.35|0
1645626840000|2022-02-23 14:34:00|300.41|294.41|300.74|294.74|300.74|294.74|300.41|294.41|0
1645626850000|2022-02-23 14:34:10|300.85|294.85|300.97|294.97|300.97|294.97|300.85|294.85|0
1645626860000|2022-02-23 14:34:20|300.99|294.99|301.1|295.1|301.1|295.1|300.96|294.96|0
1645626870000|2022-02-23 14:34:30|301.08|295.08|301.14|295.14|301.14|295.14|301.08|295.08|0
1645626880000|2022-02-23 14:34:40|301.3|295.3|301.35|295.35|301.35|295.35|301.3|295.3|0
1645626890000|2022-02-23 14:34:50|301.34|295.34|301.35|295.35|301.35|295.35|301.34|295.34|0
1645626900000|2022-02-23 14:35:00|301.19|295.19|301.03|295.03|301.19|295.19|301.03|295.03|0
1645626910000|2022-02-23 14:35:10|301.01|295.01|300.88|294.88|301.01|295.01|300.85|294.85|0
1645626920000|2022-02-23 14:35:20|300.87|294.87|300.98|294.98|300.98|294.98|300.87|294.87|0
1645626930000|2022-02-23 14:35:30|301.01|295.01|301.21|295.21|301.21|295.21|301.01|295.01|0
1645626940000|2022-02-23 14:35:40|301.22|295.22|301.2|295.2|301.22|295.22|301.18|295.18|0
1645626950000|2022-02-23 14:35:50|301.19|295.19|301.23|295.23|301.23|295.23|301.13|295.13|0
1645626960000|2022-02-23 14:36:00|301.24|295.24|301.1|295.1|301.24|295.24|301.07|295.07|0
1645626970000|2022-02-23 14:36:10|300.76|294.76|300.96|294.96|300.96|294.96|300.74|294.74|0
1645626980000|2022-02-23 14:36:20|300.97|294.97|300.96|294.96|301.01|295.01|300.95|294.95|0
1645626990000|2022-02-23 14:36:30|300.98|294.98|301.05|295.05|301.06|295.06|300.98|294.98|0
1645627000000|2022-02-23 14:36:40|301.08|295.08|301.25|295.25|301.26|295.26|301.08|295.08|0
1645627010000|2022-02-23 14:36:50|301.29|295.29|301.18|295.18|301.29|295.29|301.18|295.18|0
1645627020000|2022-02-23 14:37:00|301.19|295.19|301.1|295.1|301.19|295.19|301.1|295.1|0
1645627030000|2022-02-23 14:37:10|301.11|295.11|301.28|295.28|301.29|295.29|301.11|295.11|0
1645627040000|2022-02-23 14:37:20|301.27|295.27|301.52|295.52|301.52|295.52|301.25|295.25|0
1645627050000|2022-02-23 14:37:30|301.5|295.5|301.63|295.63|301.63|295.63|301.43|295.43|0
1645627060000|2022-02-23 14:37:40|301.62|295.62|302.19|296.19|302.19|296.19|301.62|295.62|0
1645627070000|2022-02-23 14:37:50|302.26|296.26|302.34|296.34|302.34|296.34|302.26|296.26|0
1645627080000|2022-02-23 14:38:00|302.31|296.31|302.51|296.51|302.51|296.51|302.31|296.31|0
1645627090000|2022-02-23 14:38:10|302.48|296.48|302.82|296.82|302.82|296.82|302.48|296.48|0
1645627100000|2022-02-23 14:38:20|302.87|296.87|302.91|296.91|302.96|296.96|302.87|296.87|0
1645627110000|2022-02-23 14:38:30|302.79|296.79|302.89|296.89|302.89|296.89|302.79|296.79|0
1645627120000|2022-02-23 14:38:40|302.86|296.86|302.72|296.72|302.86|296.86|302.72|296.72|0
1645627130000|2022-02-23 14:38:50|302.76|296.76|302.76|296.76|302.76|296.76|302.75|296.75|0
1645627140000|2022-02-23 14:39:00|302.79|296.79|302.94|296.94|302.94|296.94|302.79|296.79|0
1645627150000|2022-02-23 14:39:10|302.91|296.91|303.02|297.02|303.02|297.02|302.91|296.91|0
1645627160000|2022-02-23 14:39:20|303.58|297.58|303.66|297.66|303.66|297.66|303.58|297.58|0
1645627170000|2022-02-23 14:39:30|303.57|297.57|303.59|297.59|303.7|297.7|303.57|297.57|0
1645627180000|2022-02-23 14:39:40|303.7|297.7|303.59|297.59|303.7|297.7|303.59|297.59|0
1645627190000|2022-02-23 14:39:50|303.58|297.58|303.34|297.34|303.58|297.58|303.34|297.34|0
1645627200000|2022-02-23 14:40:00|303.32|297.32|303.16|297.16|303.32|297.32|303.16|297.16|0
1645627210000|2022-02-23 14:40:10|303.25|297.25|303.32|297.32|303.34|297.34|303.24|297.24|0
1645627220000|2022-02-23 14:40:20|303.33|297.33|303.17|297.17|303.34|297.34|303.17|297.17|0
1645627230000|2022-02-23 14:40:30|303.2|297.2|303.4|297.4|303.4|297.4|303.19|297.19|0
1645627240000|2022-02-23 14:40:40|303.42|297.42|303.41|297.41|303.42|297.42|303.41|297.41|0
1645627250000|2022-02-23 14:40:50|303.37|297.37|303.57|297.57|303.57|297.57|303.37|297.37|0
1645627260000|2022-02-23 14:41:00|303.65|297.65|303.66|297.66|303.69|297.69|303.65|297.65|0
1645627270000|2022-02-23 14:41:10|303.76|297.76|303.71|297.71|303.83|297.83|303.71|297.71|0
1645627280000|2022-02-23 14:41:20|303.7|297.7|303.42|297.42|303.7|297.7|303.42|297.42|0
1645627290000|2022-02-23 14:41:30|303.39|297.39|303.35|297.35|303.58|297.58|303.34|297.34|0
1645627300000|2022-02-23 14:41:40|303.52|297.52|303.61|297.61|303.61|297.61|303.48|297.48|0
1645627310000|2022-02-23 14:41:50|303.58|297.58|303.49|297.49|303.6|297.6|303.49|297.49|0
1645627320000|2022-02-23 14:42:00|303.5|297.5|303.38|297.38|303.54|297.54|303.38|297.38|0
1645627330000|2022-02-23 14:42:10|303.32|297.32|303.37|297.37|303.37|297.37|303.32|297.32|0
1645627340000|2022-02-23 14:42:20|303.36|297.36|303.31|297.31|303.4|297.4|303.31|297.31|0
1645627350000|2022-02-23 14:42:30|303.35|297.35|303.36|297.36|303.5|297.5|303.35|297.35|0
1645627360000|2022-02-23 14:42:40|303.41|297.41|303.38|297.38|303.41|297.41|303.37|297.37|0
1645627370000|2022-02-23 14:42:50|303.44|297.44|303.48|297.48|303.48|297.48|303.44|297.44|0
1645627380000|2022-02-23 14:43:00|303.43|297.43|303.14|297.14|303.43|297.43|303.13|297.13|0
1645627390000|2022-02-23 14:43:10|303.13|297.13|303.12|297.12|303.18|297.18|303.12|297.12|0
1645627400000|2022-02-23 14:43:20|303.11|297.11|303.22|297.22|303.23|297.23|303.09|297.09|0
1645627410000|2022-02-23 14:43:30|303.19|297.19|303.25|297.25|303.25|297.25|303.19|297.19|0
1645627420000|2022-02-23 14:43:40|303.26|297.26|303.25|297.25|303.26|297.26|303.22|297.22|0
1645627430000|2022-02-23 14:43:50|303.24|297.24|303.2|297.2|303.24|297.24|303.19|297.19|0
1645627440000|2022-02-23 14:44:00|303.21|297.21|303.26|297.26|303.26|297.26|303.21|297.21|0
1645627450000|2022-02-23 14:44:10|303.32|297.32|303.36|297.36|303.4|297.4|303.32|297.32|0
1645627460000|2022-02-23 14:44:20|303.34|297.34|303.08|297.08|303.34|297.34|303.08|297.08|0
1645627470000|2022-02-23 14:44:30|303.13|297.13|303.11|297.11|303.13|297.13|303.11|297.11|0
1645627480000|2022-02-23 14:44:40|303.07|297.07|302.93|296.93|303.07|297.07|302.93|296.93|0
1645627490000|2022-02-23 14:44:50|302.89|296.89|302.92|296.92|302.92|296.92|302.89|296.89|0
1645627500000|2022-02-23 14:45:00|302.95|296.95|303.62|297.62|303.62|297.62|302.95|296.95|0
1645627510000|2022-02-23 14:45:10|303.79|297.79|303.81|297.81|303.82|297.82|303.78|297.78|0
1645627520000|2022-02-23 14:45:20|303.83|297.83|303.8|297.8|303.86|297.86|303.8|297.8|0
1645627530000|2022-02-23 14:45:30|303.81|297.81|303.53|297.53|303.81|297.81|303.45|297.45|0
1645627540000|2022-02-23 14:45:40|303.56|297.56|303.62|297.62|303.63|297.63|303.56|297.56|0
1645627550000|2022-02-23 14:45:50|303.63|297.63|303.51|297.51|303.65|297.65|303.51|297.51|0
1645627560000|2022-02-23 14:46:00|303.61|297.61|303.89|297.89|303.89|297.89|303.61|297.61|0
1645627570000|2022-02-23 14:46:10|303.9|297.9|303.95|297.95|303.95|297.95|303.75|297.75|0
1645627580000|2022-02-23 14:46:20|303.94|297.94|304.17|298.17|304.17|298.17|303.94|297.94|0
1645627590000|2022-02-23 14:46:30|304.2|298.2|304.23|298.23|304.24|298.24|304.2|298.2|0
1645627600000|2022-02-23 14:46:40|304.24|298.24|304.2|298.2|304.24|298.24|304.19|298.19|0
1645627610000|2022-02-23 14:46:50|304.1|298.1|304.06|298.06|304.1|298.1|304.05|298.05|0
1645627620000|2022-02-23 14:47:00|304.05|298.05|303.98|297.98|304.08|298.08|303.98|297.98|0
1645627630000|2022-02-23 14:47:10|303.95|297.95|303.95|297.95|303.98|297.98|303.95|297.95|0
1645627640000|2022-02-23 14:47:20|303.96|297.96|303.96|297.96|303.97|297.97|303.96|297.96|0
1645627650000|2022-02-23 14:47:30|303.95|297.95|303.88|297.88|303.95|297.95|303.88|297.88|0
1645627660000|2022-02-23 14:47:40|303.86|297.86|303.86|297.86|303.88|297.88|303.86|297.86|0
1645627670000|2022-02-23 14:47:50|303.89|297.89|303.91|297.91|303.91|297.91|303.88|297.88|0
1645627680000|2022-02-23 14:48:00|303.83|297.83|303.81|297.81|303.86|297.86|303.81|297.81|0
1645627690000|2022-02-23 14:48:10|303.82|297.82|303.8|297.8|303.82|297.82|303.8|297.8|0
1645627700000|2022-02-23 14:48:20|303.9|297.9|303.89|297.89|303.9|297.9|303.89|297.89|0
1645627710000|2022-02-23 14:48:30|303.87|297.87|303.87|297.87|303.87|297.87|303.84|297.84|0
1645627720000|2022-02-23 14:48:40|303.88|297.88|303.88|297.88|303.88|297.88|303.88|297.88|0
1645627730000|2022-02-23 14:48:50|303.9|297.9|303.94|297.94|303.94|297.94|303.89|297.89|0
1645627740000|2022-02-23 14:49:00|304.07|298.07|303.99|297.99|304.08|298.08|303.99|297.99|0
1645627750000|2022-02-23 14:49:10|304.02|298.02|303.91|297.91|304.02|298.02|303.88|297.88|0
1645627760000|2022-02-23 14:49:20|303.93|297.93|303.94|297.94|303.99|297.99|303.93|297.93|0
1645627770000|2022-02-23 14:49:30|304.08|298.08|303.99|297.99|304.08|298.08|303.99|297.99|0
1645627780000|2022-02-23 14:49:40|304|298|303.97|297.97|304.01|298.01|303.96|297.96|0
1645627790000|2022-02-23 14:49:50|303.96|297.96|303.93|297.93|303.97|297.97|303.93|297.93|0
1645627800000|2022-02-23 14:50:00|303.92|297.92|303.77|297.77|303.92|297.92|303.76|297.76|0
1645627810000|2022-02-23 14:50:10|303.76|297.76|303.42|297.42|303.76|297.76|303.39|297.39|0
1645627820000|2022-02-23 14:50:20|303.41|297.41|303.33|297.33|303.42|297.42|303.33|297.33|0
1645627830000|2022-02-23 14:50:30|303.35|297.35|303.37|297.37|303.37|297.37|303.35|297.35|0
1645627840000|2022-02-23 14:50:40|303.27|297.27|302.69|296.69|303.27|297.27|302.69|296.69|0
1645627850000|2022-02-23 14:50:50|302.61|296.61|302.52|296.52|302.61|296.61|302.52|296.52|0
1645627860000|2022-02-23 14:51:00|302.5|296.5|302.36|296.36|302.5|296.5|302.35|296.35|0
1645627870000|2022-02-23 14:51:10|302.35|296.35|302.05|296.05|302.35|296.35|302.05|296.05|0
1645627880000|2022-02-23 14:51:20|302.06|296.06|302.02|296.02|302.13|296.13|302.01|296.01|0
1645627890000|2022-02-23 14:51:30|302.01|296.01|301.8|295.8|302.01|296.01|301.8|295.8|0
1645627900000|2022-02-23 14:51:40|301.83|295.83|301.67|295.67|301.83|295.83|301.65|295.65|0
1645627910000|2022-02-23 14:51:50|301.68|295.68|301.69|295.69|301.69|295.69|301.68|295.68|0
1645627920000|2022-02-23 14:52:00|301.64|295.64|301.66|295.66|301.67|295.67|301.62|295.62|0
1645627930000|2022-02-23 14:52:10|301.69|295.69|301.68|295.68|301.69|295.69|301.66|295.66|0
1645627940000|2022-02-23 14:52:20|301.69|295.69|301.65|295.65|301.69|295.69|301.65|295.65|0
1645627950000|2022-02-23 14:52:30|301.57|295.57|301.57|295.57|301.57|295.57|301.57|295.57|0
1645627960000|2022-02-23 14:52:40|301.52|295.52|301.51|295.51|301.52|295.52|301.51|295.51|0
1645627970000|2022-02-23 14:52:50|301.52|295.52|301.46|295.46|301.55|295.55|301.46|295.46|0
1645627980000|2022-02-23 14:53:00|301.37|295.37|301.37|295.37|301.38|295.38|301.35|295.35|0
1645627990000|2022-02-23 14:53:10|301.36|295.36|301.34|295.34|301.39|295.39|301.34|295.34|0
1645628000000|2022-02-23 14:53:20|301.31|295.31|301.08|295.08|301.31|295.31|301.08|295.08|0
1645628010000|2022-02-23 14:53:30|301.07|295.07|300.96|294.96|301.07|295.07|300.95|294.95|0
1645628020000|2022-02-23 14:53:40|300.98|294.98|301.08|295.08|301.1|295.1|300.98|294.98|0
1645628030000|2022-02-23 14:53:50|301.1|295.1|300.83|294.83|301.1|295.1|300.83|294.83|0
1645628040000|2022-02-23 14:54:00|300.82|294.82|300.68|294.68|300.82|294.82|300.68|294.68|0
1645628050000|2022-02-23 14:54:10|300.69|294.69|300.69|294.69|300.7|294.7|300.69|294.69|0
1645628060000|2022-02-23 14:54:20|300.68|294.68|300.6|294.6|300.69|294.69|300.6|294.6|0
1645628070000|2022-02-23 14:54:30|300.64|294.64|300.57|294.57|300.64|294.64|300.54|294.54|0
1645628080000|2022-02-23 14:54:40|300.59|294.59|300.44|294.44|300.6|294.6|300.44|294.44|0
1645628090000|2022-02-23 14:54:50|300.43|294.43|299.92|293.92|300.43|294.43|299.92|293.92|0
1645628100000|2022-02-23 14:55:00|299.9|293.9|299.87|293.87|299.91|293.91|299.87|293.87|0
1645628110000|2022-02-23 14:55:10|299.88|293.88|299.89|293.89|299.9|293.9|299.88|293.88|0
1645628120000|2022-02-23 14:55:20|299.87|293.87|299.9|293.9|299.91|293.91|299.86|293.86|0
1645628130000|2022-02-23 14:55:30|299.91|293.91|299.91|293.91|299.91|293.91|299.9|293.9|0
1645628140000|2022-02-23 14:55:40|299.92|293.92|299.73|293.73|299.92|293.92|299.73|293.73|0
1645628150000|2022-02-23 14:55:50|299.74|293.74|299.67|293.67|299.75|293.75|299.67|293.67|0
1645628160000|2022-02-23 14:56:00|299.68|293.68|299.72|293.72|299.73|293.73|299.65|293.65|0
1645628170000|2022-02-23 14:56:10|299.73|293.73|299.74|293.74|299.76|293.76|299.73|293.73|0
1645628180000|2022-02-23 14:56:20|299.73|293.73|299.77|293.77|299.77|293.77|299.73|293.73|0
1645628190000|2022-02-23 14:56:30|299.76|293.76|299.86|293.86|299.87|293.87|299.72|293.72|0
1645628200000|2022-02-23 14:56:40|299.87|293.87|299.82|293.82|299.87|293.87|299.82|293.82|0
1645628210000|2022-02-23 14:56:50|299.81|293.81|299.88|293.88|299.88|293.88|299.81|293.81|0
1645628220000|2022-02-23 14:57:00|299.87|293.87|299.67|293.67|299.94|293.94|299.67|293.67|0
1645628230000|2022-02-23 14:57:10|299.59|293.59|299.59|293.59|299.59|293.59|299.55|293.55|0
1645628240000|2022-02-23 14:57:20|299.63|293.63|299.56|293.56|299.63|293.63|299.56|293.56|0
1645628250000|2022-02-23 14:57:30|299.57|293.57|299.54|293.54|299.58|293.58|299.53|293.53|0
1645628260000|2022-02-23 14:57:40|299.52|293.52|299.51|293.51|299.53|293.53|299.51|293.51|0
1645628270000|2022-02-23 14:57:50|299.52|293.52|299.5|293.5|299.52|293.52|299.5|293.5|0
1645628280000|2022-02-23 14:58:00|299.52|293.52|299.39|293.39|299.53|293.53|299.35|293.35|0
1645628290000|2022-02-23 14:58:10|299.37|293.37|299.41|293.41|299.42|293.42|299.37|293.37|0
1645628300000|2022-02-23 14:58:20|299.42|293.42|299.39|293.39|299.42|293.42|299.39|293.39|0
1645628310000|2022-02-23 14:58:30|299.38|293.38|299.46|293.46|299.47|293.47|299.38|293.38|0
1645628320000|2022-02-23 14:58:40|299.49|293.49|299.57|293.57|299.58|293.58|299.48|293.48|0
1645628330000|2022-02-23 14:58:50|299.54|293.54|299.49|293.49|299.55|293.55|299.49|293.49|0
1645628340000|2022-02-23 14:59:00|299.48|293.48|299.39|293.39|299.48|293.48|299.39|293.39|0
1645628350000|2022-02-23 14:59:10|299.4|293.4|299.37|293.37|299.4|293.4|299.37|293.37|0
1645628360000|2022-02-23 14:59:20|299.38|293.38|299.29|293.29|299.38|293.38|299.29|293.29|0
1645628370000|2022-02-23 14:59:30|299.3|293.3|298.98|292.98|299.3|293.3|298.98|292.98|0
1645628380000|2022-02-23 14:59:40|298.99|292.99|298.96|292.96|299|293|298.95|292.95|0
1645628390000|2022-02-23 14:59:50|298.87|292.87|298.88|292.88|298.88|292.88|298.86|292.86|0
1645628400000|2022-02-23 15:00:00|298.86|292.86|298.7|292.7|298.87|292.87|298.7|292.7|0
1645628410000|2022-02-23 15:00:10|298.71|292.71|298.6|292.6|298.71|292.71|298.56|292.56|0
1645628420000|2022-02-23 15:00:20|298.61|292.61|298.36|292.36|298.61|292.61|298.35|292.35|0
1645628430000|2022-02-23 15:00:30|298.35|292.35|298.38|292.38|298.39|292.39|298.35|292.35|0
1645628440000|2022-02-23 15:00:40|298.37|292.37|298.32|292.32|298.38|292.38|298.32|292.32|0
1645628450000|2022-02-23 15:00:50|298.31|292.31|298.23|292.23|298.31|292.31|298.23|292.23|0
1645628460000|2022-02-23 15:01:00|298.24|292.24|298.18|292.18|298.24|292.24|298.18|292.18|0
1645628470000|2022-02-23 15:01:10|298.17|292.17|298.2|292.2|298.21|292.21|298.17|292.17|0
1645628480000|2022-02-23 15:01:20|298.19|292.19|298.21|292.21|298.21|292.21|298.17|292.17|0
1645628490000|2022-02-23 15:01:30|298.2|292.2|297.96|291.96|298.2|292.2|297.96|291.96|0
1645628500000|2022-02-23 15:01:40|297.97|291.97|297.89|291.89|298.01|292.01|297.89|291.89|0
1645628510000|2022-02-23 15:01:50|297.71|291.71|297.63|291.63|297.72|291.72|297.63|291.63|0
1645628520000|2022-02-23 15:02:00|297.59|291.59|297.56|291.56|297.59|291.59|297.56|291.56|0
1645628530000|2022-02-23 15:02:10|297.44|291.44|297.26|291.26|297.44|291.44|297.26|291.26|0
1645628540000|2022-02-23 15:02:20|297.24|291.24|297.29|291.29|297.29|291.29|297.24|291.24|0
1645628550000|2022-02-23 15:02:30|297.27|291.27|297.17|291.17|297.27|291.27|297.17|291.17|0
1645628560000|2022-02-23 15:02:40|297.13|291.13|297.1|291.1|297.15|291.15|297.1|291.1|0
1645628570000|2022-02-23 15:02:50|297.09|291.09|297.08|291.08|297.09|291.09|297.07|291.07|0
1645628580000|2022-02-23 15:03:00|297.07|291.07|297.02|291.02|297.08|291.08|297.02|291.02|0
1645628590000|2022-02-23 15:03:10|297.21|291.21|297.21|291.21|297.21|291.21|297.2|291.2|0
1645628600000|2022-02-23 15:03:20|297.19|291.19|297.14|291.14|297.19|291.19|297.14|291.14|0
1645628610000|2022-02-23 15:03:30|297.15|291.15|296.89|290.89|297.15|291.15|296.89|290.89|0
1645628620000|2022-02-23 15:03:40|296.86|290.86|296.91|290.91|296.91|290.91|296.84|290.84|0
1645628630000|2022-02-23 15:03:50|296.93|290.93|296.96|290.96|296.98|290.98|296.93|290.93|0
1645628640000|2022-02-23 15:04:00|296.95|290.95|296.94|290.94|297|291|296.94|290.94|0
1645628650000|2022-02-23 15:04:10|296.97|290.97|296.95|290.95|296.99|290.99|296.93|290.93|0
1645628660000|2022-02-23 15:04:20|296.94|290.94|297.04|291.04|297.04|291.04|296.94|290.94|0
1645628670000|2022-02-23 15:04:30|297.03|291.03|297.05|291.05|297.05|291.05|297.03|291.03|0
1645628680000|2022-02-23 15:04:40|297.06|291.06|297.06|291.06|297.06|291.06|297.05|291.05|0
1645628690000|2022-02-23 15:04:50|297.02|291.02|297.04|291.04|297.04|291.04|297.01|291.01|0
1645628700000|2022-02-23 15:05:00|297.03|291.03|296.81|290.81|297.03|291.03|296.81|290.81|0
1645628710000|2022-02-23 15:05:10|296.77|290.77|296.77|290.77|296.78|290.78|296.75|290.75|0
1645628720000|2022-02-23 15:05:20|296.75|290.75|296.6|290.6|296.75|290.75|296.59|290.59|0
1645628730000|2022-02-23 15:05:30|296.59|290.59|296.53|290.53|296.64|290.64|296.46|290.46|0
1645628740000|2022-02-23 15:05:40|296.52|290.52|296.53|290.53|296.53|290.53|296.52|290.52|0
1645628750000|2022-02-23 15:05:50|296.47|290.47|296.44|290.44|296.47|290.47|296.4|290.4|0
1645628760000|2022-02-23 15:06:00|296.41|290.41|296.4|290.4|296.44|290.44|296.37|290.37|0
1645628770000|2022-02-23 15:06:10|296.44|290.44|296.43|290.43|296.46|290.46|296.42|290.42|0
1645628780000|2022-02-23 15:06:20|296.44|290.44|296.4|290.4|296.45|290.45|296.4|290.4|0
1645628790000|2022-02-23 15:06:30|296.43|290.43|296.4|290.4|296.43|290.43|296.4|290.4|0
1645628800000|2022-02-23 15:06:40|296.35|290.35|296.36|290.36|296.38|290.38|296.35|290.35|0
1645628810000|2022-02-23 15:06:50|296.35|290.35|296.36|290.36|296.41|290.41|296.35|290.35|0
1645628820000|2022-02-23 15:07:00|296.37|290.37|296.37|290.37|296.37|290.37|296.36|290.36|0
1645628830000|2022-02-23 15:07:10|296.36|290.36|296.34|290.34|296.36|290.36|296.34|290.34|0
1645628840000|2022-02-23 15:07:20|296.32|290.32|296.19|290.19|296.32|290.32|296.18|290.18|0
1645628850000|2022-02-23 15:07:30|296.18|290.18|296.13|290.13|296.18|290.18|296.1|290.1|0
1645628860000|2022-02-23 15:07:40|296.14|290.14|296.11|290.11|296.14|290.14|296.11|290.11|0
1645628870000|2022-02-23 15:07:50|296.12|290.12|296.08|290.08|296.12|290.12|296.08|290.08|0
1645628880000|2022-02-23 15:08:00|296.09|290.09|296.1|290.1|296.1|290.1|296.07|290.07|0
1645628890000|2022-02-23 15:08:10|295.95|289.95|296.04|290.04|296.05|290.05|295.95|289.95|0
1645628900000|2022-02-23 15:08:20|296.07|290.07|295.97|289.97|296.13|290.13|295.97|289.97|0
1645628910000|2022-02-23 15:08:30|295.9|289.9|295.87|289.87|295.92|289.92|295.87|289.87|0
1645628920000|2022-02-23 15:08:40|295.88|289.88|295.74|289.74|295.89|289.89|295.74|289.74|0
1645628930000|2022-02-23 15:08:50|295.73|289.73|295.58|289.58|295.73|289.73|295.56|289.56|0
1645628940000|2022-02-23 15:09:00|295.59|289.59|295.25|289.25|295.6|289.6|295.25|289.25|0
1645628950000|2022-02-23 15:09:10|295.26|289.26|295.22|289.22|295.26|289.26|295.22|289.22|0
1645628960000|2022-02-23 15:09:20|295.2|289.2|295.24|289.24|295.26|289.26|295.18|289.18|0
1645628970000|2022-02-23 15:09:30|295.29|289.29|295.4|289.4|295.41|289.41|295.29|289.29|0
1645628980000|2022-02-23 15:09:40|295.39|289.39|295.7|289.7|295.7|289.7|295.39|289.39|0
1645628990000|2022-02-23 15:09:50|295.69|289.69|295.7|289.7|295.73|289.73|295.69|289.69|0
1645629000000|2022-02-23 15:10:00|295.69|289.69|295.73|289.73|295.73|289.73|295.63|289.63|0
1645629010000|2022-02-23 15:10:10|295.74|289.74|295.86|289.86|295.86|289.86|295.74|289.74|0
1645629020000|2022-02-23 15:10:20|295.88|289.88|295.94|289.94|295.94|289.94|295.88|289.88|0
1645629030000|2022-02-23 15:10:30|295.95|289.95|295.84|289.84|295.95|289.95|295.83|289.83|0
1645629040000|2022-02-23 15:10:40|295.83|289.83|295.82|289.82|295.84|289.84|295.82|289.82|0
1645629050000|2022-02-23 15:10:50|295.88|289.88|295.85|289.85|295.88|289.88|295.85|289.85|0
1645629060000|2022-02-23 15:11:00|295.84|289.84|295.7|289.7|295.87|289.87|295.67|289.67|0
1645629070000|2022-02-23 15:11:10|295.75|289.75|295.76|289.76|295.76|289.76|295.75|289.75|0
1645629080000|2022-02-23 15:11:20|295.75|289.75|296.08|290.08|296.09|290.09|295.69|289.69|0
1645629090000|2022-02-23 15:11:30|296.07|290.07|296.16|290.16|296.16|290.16|296.07|290.07|0
1645629100000|2022-02-23 15:11:40|296.17|290.17|295.98|289.98|296.17|290.17|295.98|289.98|0
1645629110000|2022-02-23 15:11:50|295.97|289.97|296.01|290.01|296.01|290.01|295.96|289.96|0
1645629120000|2022-02-23 15:12:00|296.02|290.02|296.03|290.03|296.04|290.04|296.01|290.01|0
1645629130000|2022-02-23 15:12:10|296.04|290.04|296.08|290.08|296.09|290.09|296.01|290.01|0
1645629140000|2022-02-23 15:12:20|296.09|290.09|296.26|290.26|296.27|290.27|296.09|290.09|0
1645629150000|2022-02-23 15:12:30|296.27|290.27|296.58|290.58|296.58|290.58|296.27|290.27|0
1645629160000|2022-02-23 15:12:40|296.59|290.59|296.71|290.71|296.71|290.71|296.59|290.59|0
1645629170000|2022-02-23 15:12:50|296.72|290.72|296.72|290.72|296.73|290.73|296.71|290.71|0
1645629180000|2022-02-23 15:13:00|296.71|290.71|296.7|290.7|296.72|290.72|296.7|290.7|0
1645629190000|2022-02-23 15:13:10|296.69|290.69|296.65|290.65|296.69|290.69|296.63|290.63|0
1645629200000|2022-02-23 15:13:20|296.64|290.64|296.64|290.64|296.65|290.65|296.62|290.62|0
1645629210000|2022-02-23 15:13:30|296.66|290.66|296.69|290.69|296.7|290.7|296.66|290.66|0
1645629220000|2022-02-23 15:13:40|296.64|290.64|296.64|290.64|296.64|290.64|296.64|290.64|0
1645629230000|2022-02-23 15:13:50|296.66|290.66|296.72|290.72|296.72|290.72|296.62|290.62|0
1645629240000|2022-02-23 15:14:00|296.7|290.7|296.74|290.74|296.74|290.74|296.69|290.69|0
1645629250000|2022-02-23 15:14:10|296.7|290.7|296.69|290.69|296.71|290.71|296.67|290.67|0
1645629260000|2022-02-23 15:14:20|296.7|290.7|296.72|290.72|296.72|290.72|296.69|290.69|0
1645629270000|2022-02-23 15:14:30|296.69|290.69|296.5|290.5|296.69|290.69|296.5|290.5|0
1645629280000|2022-02-23 15:14:40|296.49|290.49|296.49|290.49|296.49|290.49|296.48|290.48|0
1645629290000|2022-02-23 15:14:50|296.48|290.48|296.45|290.45|296.48|290.48|296.44|290.44|0
1645629300000|2022-02-23 15:15:00|296.46|290.46|296.43|290.43|296.59|290.59|296.43|290.43|0
1645629310000|2022-02-23 15:15:10|296.42|290.42|296.52|290.52|296.52|290.52|296.42|290.42|0
1645629320000|2022-02-23 15:15:20|296.51|290.51|296.48|290.48|296.52|290.52|296.47|290.47|0
1645629330000|2022-02-23 15:15:30|296.47|290.47|296.43|290.43|296.47|290.47|296.43|290.43|0
1645629340000|2022-02-23 15:15:40|296.36|290.36|296.16|290.16|296.36|290.36|296.16|290.16|0
1645629350000|2022-02-23 15:15:50|296.15|290.15|296.15|290.15|296.17|290.17|296.13|290.13|0
1645629360000|2022-02-23 15:16:00|296.16|290.16|296.05|290.05|296.16|290.16|296.03|290.03|0
1645629370000|2022-02-23 15:16:10|296.03|290.03|296.12|290.12|296.12|290.12|296.03|290.03|0
1645629380000|2022-02-23 15:16:20|296.02|290.02|295.94|289.94|296.05|290.05|295.94|289.94|0
1645629390000|2022-02-23 15:16:30|295.93|289.93|295.87|289.87|295.93|289.93|295.87|289.87|0
1645629400000|2022-02-23 15:16:40|295.8|289.8|295.75|289.75|295.8|289.8|295.74|289.74|0
1645629410000|2022-02-23 15:16:50|295.76|289.76|295.61|289.61|295.76|289.76|295.61|289.61|0
1645629420000|2022-02-23 15:17:00|295.6|289.6|295.16|289.16|295.6|289.6|295.16|289.16|0
1645629430000|2022-02-23 15:17:10|295.13|289.13|295.09|289.09|295.15|289.15|295.09|289.09|0
1645629440000|2022-02-23 15:17:20|295.08|289.08|295.07|289.07|295.08|289.08|295.07|289.07|0
1645629450000|2022-02-23 15:17:30|295.06|289.06|295.09|289.09|295.09|289.09|295.06|289.06|0
1645629460000|2022-02-23 15:17:40|295.14|289.14|295.08|289.08|295.14|289.14|295.08|289.08|0
1645629470000|2022-02-23 15:17:50|295.11|289.11|295.22|289.22|295.22|289.22|295.11|289.11|0
1645629480000|2022-02-23 15:18:00|295.27|289.27|295.52|289.52|295.52|289.52|295.27|289.27|0
1645629490000|2022-02-23 15:18:10|295.53|289.53|295.68|289.68|295.7|289.7|295.52|289.52|0
1645629500000|2022-02-23 15:18:20|295.69|289.69|295.81|289.81|295.84|289.84|295.69|289.69|0
1645629510000|2022-02-23 15:18:30|295.87|289.87|295.87|289.87|295.87|289.87|295.87|289.87|0
1645629520000|2022-02-23 15:18:40|295.9|289.9|295.93|289.93|296.03|290.03|295.9|289.9|0
1645629530000|2022-02-23 15:18:50|295.9|289.9|295.85|289.85|295.9|289.9|295.85|289.85|0
1645629540000|2022-02-23 15:19:00|295.8|289.8|295.82|289.82|295.87|289.87|295.8|289.8|0
1645629550000|2022-02-23 15:19:10|295.81|289.81|295.78|289.78|295.81|289.81|295.77|289.77|0
1645629560000|2022-02-23 15:19:20|295.77|289.77|295.42|289.42|295.77|289.77|295.42|289.42|0
1645629570000|2022-02-23 15:19:30|295.41|289.41|295.42|289.42|295.42|289.42|295.4|289.4|0
1645629580000|2022-02-23 15:19:40|295.4|289.4|295.29|289.29|295.4|289.4|295.29|289.29|0
1645629590000|2022-02-23 15:19:50|295.32|289.32|295.35|289.35|295.36|289.36|295.31|289.31|0
1645629600000|2022-02-23 15:20:00|295.38|289.38|295.3|289.3|295.38|289.38|295.3|289.3|0
1645629610000|2022-02-23 15:20:10|295.31|289.31|295.38|289.38|295.38|289.38|295.31|289.31|0
1645629620000|2022-02-23 15:20:20|295.45|289.45|295.57|289.57|295.57|289.57|295.41|289.41|0
1645629630000|2022-02-23 15:20:30|295.58|289.58|295.59|289.59|295.59|289.59|295.57|289.57|0
1645629640000|2022-02-23 15:20:40|295.58|289.58|295.6|289.6|295.6|289.6|295.57|289.57|0
1645629650000|2022-02-23 15:20:50|295.61|289.61|295.73|289.73|295.73|289.73|295.6|289.6|0
1645629660000|2022-02-23 15:21:00|295.72|289.72|295.89|289.89|295.89|289.89|295.72|289.72|0
1645629670000|2022-02-23 15:21:10|296.01|290.01|296.07|290.07|296.07|290.07|296.01|290.01|0
1645629680000|2022-02-23 15:21:20|296.08|290.08|296.04|290.04|296.08|290.08|296.03|290.03|0
1645629690000|2022-02-23 15:21:30|296.05|290.05|295.99|289.99|296.05|290.05|295.99|289.99|0
1645629700000|2022-02-23 15:21:40|296|290|296.01|290.01|296.01|290.01|295.99|289.99|0
1645629710000|2022-02-23 15:21:50|295.98|289.98|296.02|290.02|296.02|290.02|295.98|289.98|0
1645629720000|2022-02-23 15:22:00|296.01|290.01|296.07|290.07|296.07|290.07|295.98|289.98|0
1645629730000|2022-02-23 15:22:10|296.08|290.08|296.04|290.04|296.1|290.1|296.04|290.04|0
1645629740000|2022-02-23 15:22:20|296.05|290.05|296.03|290.03|296.05|290.05|296.03|290.03|0
1645629750000|2022-02-23 15:22:30|296.04|290.04|296.27|290.27|296.27|290.27|296.04|290.04|0
1645629760000|2022-02-23 15:22:40|296.26|290.26|296.28|290.28|296.28|290.28|296.23|290.23|0
1645629770000|2022-02-23 15:22:50|296.27|290.27|296.31|290.31|296.31|290.31|296.24|290.24|0
1645629780000|2022-02-23 15:23:00|296.33|290.33|296.37|290.37|296.37|290.37|296.32|290.32|0
1645629790000|2022-02-23 15:23:10|296.38|290.38|296.36|290.36|296.38|290.38|296.36|290.36|0
1645629800000|2022-02-23 15:23:20|296.32|290.32|296.17|290.17|296.32|290.32|296.17|290.17|0
1645629810000|2022-02-23 15:23:30|296.14|290.14|296.2|290.2|296.2|290.2|296.14|290.14|0
1645629820000|2022-02-23 15:23:40|296.19|290.19|296.19|290.19|296.2|290.2|296.19|290.19|0
1645629830000|2022-02-23 15:23:50|296.16|290.16|296.17|290.17|296.17|290.17|296.16|290.16|0
1645629840000|2022-02-23 15:24:00|296.16|290.16|296.11|290.11|296.16|290.16|296.1|290.1|0
1645629850000|2022-02-23 15:24:10|296.1|290.1|296.14|290.14|296.15|290.15|296.1|290.1|0
1645629860000|2022-02-23 15:24:20|296.16|290.16|296.15|290.15|296.19|290.19|296.14|290.14|0
1645629870000|2022-02-23 15:24:30|296.1|290.1|295.84|289.84|296.1|290.1|295.84|289.84|0
1645629880000|2022-02-23 15:24:40|295.83|289.83|295.81|289.81|295.83|289.83|295.8|289.8|0
1645629890000|2022-02-23 15:24:50|295.78|289.78|295.81|289.81|295.83|289.83|295.78|289.78|0
1645629900000|2022-02-23 15:25:00|295.72|289.72|295.73|289.73|295.73|289.73|295.7|289.7|0
1645629910000|2022-02-23 15:25:10|295.72|289.72|295.46|289.46|295.72|289.72|295.46|289.46|0
1645629920000|2022-02-23 15:25:20|295.33|289.33|294.99|288.99|295.33|289.33|294.96|288.96|0
1645629930000|2022-02-23 15:25:30|294.98|288.98|294.99|288.99|295|289|294.98|288.98|0
1645629940000|2022-02-23 15:25:40|295|289|295.04|289.04|295.04|289.04|295|289|0
1645629950000|2022-02-23 15:25:50|295.03|289.03|295.01|289.01|295.03|289.03|295.01|289.01|0
1645629960000|2022-02-23 15:26:00|294.97|288.97|294.95|288.95|294.97|288.97|294.95|288.95|0
1645629970000|2022-02-23 15:26:10|294.96|288.96|294.95|288.95|294.96|288.96|294.95|288.95|0
1645629980000|2022-02-23 15:26:20|294.96|288.96|294.91|288.91|294.96|288.96|294.91|288.91|0
1645629990000|2022-02-23 15:26:30|294.9|288.9|294.92|288.92|294.92|288.92|294.9|288.9|0
1645630000000|2022-02-23 15:26:40|294.93|288.93|294.9|288.9|294.93|288.93|294.89|288.89|0
1645630010000|2022-02-23 15:26:50|294.89|288.89|294.77|288.77|294.89|288.89|294.77|288.77|0
1645630020000|2022-02-23 15:27:00|294.79|288.79|294.9|288.9|294.9|288.9|294.79|288.79|0
1645630030000|2022-02-23 15:27:10|294.92|288.92|294.89|288.89|294.92|288.92|294.88|288.88|0
1645630040000|2022-02-23 15:27:20|294.91|288.91|294.84|288.84|294.91|288.91|294.84|288.84|0
1645630050000|2022-02-23 15:27:30|294.85|288.85|294.84|288.84|294.87|288.87|294.84|288.84|0
1645630060000|2022-02-23 15:27:40|294.85|288.85|294.82|288.82|294.85|288.85|294.81|288.81|0
1645630070000|2022-02-23 15:27:50|294.81|288.81|294.76|288.76|294.82|288.82|294.75|288.75|0
1645630080000|2022-02-23 15:28:00|294.75|288.75|294.89|288.89|294.92|288.92|294.75|288.75|0
1645630090000|2022-02-23 15:28:10|294.88|288.88|294.85|288.85|294.88|288.88|294.84|288.84|0
1645630100000|2022-02-23 15:28:20|294.82|288.82|294.76|288.76|294.82|288.82|294.75|288.75|0
1645630110000|2022-02-23 15:28:30|294.75|288.75|294.75|288.75|294.75|288.75|294.74|288.74|0
1645630120000|2022-02-23 15:28:40|294.73|288.73|294.72|288.72|294.73|288.73|294.72|288.72|0
1645630130000|2022-02-23 15:28:50|294.81|288.81|294.77|288.77|294.81|288.81|294.77|288.77|0
1645630140000|2022-02-23 15:29:00|294.78|288.78|294.68|288.68|294.78|288.78|294.68|288.68|0
1645630150000|2022-02-23 15:29:10|294.63|288.63|294.73|288.73|294.73|288.73|294.63|288.63|0
1645630160000|2022-02-23 15:29:20|294.74|288.74|294.69|288.69|294.74|288.74|294.69|288.69|0
1645630170000|2022-02-23 15:29:30|294.7|288.7|294.67|288.67|294.7|288.7|294.64|288.64|0
1645630180000|2022-02-23 15:29:40|294.63|288.63|294.62|288.62|294.63|288.63|294.62|288.62|0
1645630190000|2022-02-23 15:29:50|294.63|288.63|294.67|288.67|294.67|288.67|294.62|288.62|0
1645630200000|2022-02-23 15:30:00|294.68|288.68|294.71|288.71|294.72|288.72|294.68|288.68|0
1645630210000|2022-02-23 15:30:10|294.7|288.7|294.53|288.53|294.7|288.7|294.53|288.53|0
1645630220000|2022-02-23 15:30:20|294.52|288.52|294.51|288.51|294.52|288.52|294.5|288.5|0
1645630230000|2022-02-23 15:30:30|294.5|288.5|294.42|288.42|294.52|288.52|294.41|288.41|0
1645630240000|2022-02-23 15:30:40|294.43|288.43|294.43|288.43|294.43|288.43|294.42|288.42|0
1645630250000|2022-02-23 15:30:50|294.34|288.34|294.22|288.22|294.35|288.35|294.22|288.22|0
1645630260000|2022-02-23 15:31:00|294.21|288.21|294.68|288.68|294.68|288.68|294.21|288.21|0
1645630270000|2022-02-23 15:31:10|294.67|288.67|294.67|288.67|294.67|288.67|294.67|288.67|0
1645630280000|2022-02-23 15:31:20|294.7|288.7|294.71|288.71|294.71|288.71|294.7|288.7|0
1645630290000|2022-02-23 15:31:30|294.7|288.7|294.71|288.71|294.71|288.71|294.7|288.7|0
1645630300000|2022-02-23 15:31:40|294.74|288.74|294.92|288.92|294.92|288.92|294.74|288.74|0
1645630310000|2022-02-23 15:31:50|294.94|288.94|294.98|288.98|294.98|288.98|294.92|288.92|0
1645630320000|2022-02-23 15:32:00|294.97|288.97|295.09|289.09|295.09|289.09|294.97|288.97|0
1645630340000|2022-02-23 15:32:20|295.05|289.05|295.06|289.06|295.06|289.06|295.04|289.04|0
1645630350000|2022-02-23 15:32:30|295.07|289.07|295.1|289.1|295.1|289.1|295.07|289.07|0
1645630360000|2022-02-23 15:32:40|295.11|289.11|295.11|289.11|295.11|289.11|295.08|289.08|0
1645630370000|2022-02-23 15:32:50|295.1|289.1|295.11|289.11|295.13|289.13|295.1|289.1|0
1645630380000|2022-02-23 15:33:00|295.05|289.05|295.06|289.06|295.06|289.06|295.05|289.05|0
1645630390000|2022-02-23 15:33:10|294.99|288.99|294.97|288.97|295|289|294.97|288.97|0
1645630400000|2022-02-23 15:33:20|294.99|288.99|294.97|288.97|295|289|294.96|288.96|0
1645630410000|2022-02-23 15:33:30|294.96|288.96|294.97|288.97|295|289|294.96|288.96|0
1645630420000|2022-02-23 15:33:40|295|289|295.08|289.08|295.08|289.08|295|289|0
1645630430000|2022-02-23 15:33:50|295.07|289.07|295.07|289.07|295.07|289.07|295.05|289.05|0
1645630440000|2022-02-23 15:34:00|295.02|289.02|294.77|288.77|295.02|289.02|294.77|288.77|0
1645630450000|2022-02-23 15:34:10|294.65|288.65|294.64|288.64|294.66|288.66|294.64|288.64|0
1645630460000|2022-02-23 15:34:20|294.61|288.61|294.56|288.56|294.61|288.61|294.56|288.56|0
1645630470000|2022-02-23 15:34:30|294.58|288.58|294.62|288.62|294.62|288.62|294.58|288.58|0
1645630480000|2022-02-23 15:34:40|294.63|288.63|294.79|288.79|294.79|288.79|294.63|288.63|0
1645630490000|2022-02-23 15:34:50|294.78|288.78|294.79|288.79|294.81|288.81|294.78|288.78|0
1645630500000|2022-02-23 15:35:00|294.8|288.8|294.95|288.95|294.95|288.95|294.8|288.8|0
1645630510000|2022-02-23 15:35:10|294.94|288.94|295.02|289.02|295.02|289.02|294.94|288.94|0
1645630520000|2022-02-23 15:35:20|295.03|289.03|295.1|289.1|295.1|289.1|295.03|289.03|0
1645630530000|2022-02-23 15:35:30|295.14|289.14|295.18|289.18|295.18|289.18|295.14|289.14|0
1645630540000|2022-02-23 15:35:40|295.4|289.4|295.44|289.44|295.45|289.45|295.4|289.4|0
1645630550000|2022-02-23 15:35:50|295.54|289.54|295.53|289.53|295.54|289.54|295.53|289.53|0
1645630560000|2022-02-23 15:36:00|295.52|289.52|295.67|289.67|295.71|289.71|295.52|289.52|0
1645630570000|2022-02-23 15:36:10|295.65|289.65|295.67|289.67|295.7|289.7|295.65|289.65|0
1645630580000|2022-02-23 15:36:20|295.63|289.63|295.69|289.69|295.69|289.69|295.63|289.63|0
1645630590000|2022-02-23 15:36:30|295.7|289.7|295.74|289.74|295.76|289.76|295.7|289.7|0
1645630600000|2022-02-23 15:36:40|295.75|289.75|295.73|289.73|295.76|289.76|295.73|289.73|0
1645630610000|2022-02-23 15:36:50|295.74|289.74|295.7|289.7|295.74|289.74|295.7|289.7|0
1645630620000|2022-02-23 15:37:00|295.76|289.76|295.72|289.72|295.76|289.76|295.71|289.71|0
1645630640000|2022-02-23 15:37:20|295.66|289.66|295.69|289.69|295.7|289.7|295.66|289.66|0
1645630650000|2022-02-23 15:37:30|295.7|289.7|295.72|289.72|295.72|289.72|295.69|289.69|0
1645630660000|2022-02-23 15:37:40|295.71|289.71|295.73|289.73|295.73|289.73|295.7|289.7|0
1645630670000|2022-02-23 15:37:50|295.69|289.69|295.69|289.69|295.69|289.69|295.64|289.64|0
1645630680000|2022-02-23 15:38:00|295.7|289.7|295.73|289.73|295.73|289.73|295.69|289.69|0
1645630690000|2022-02-23 15:38:10|295.74|289.74|295.75|289.75|295.76|289.76|295.73|289.73|0
1645630700000|2022-02-23 15:38:20|295.74|289.74|295.63|289.63|295.75|289.75|295.63|289.63|0
1645630710000|2022-02-23 15:38:30|295.64|289.64|295.63|289.63|295.65|289.65|295.63|289.63|0
1645630720000|2022-02-23 15:38:40|295.73|289.73|295.69|289.69|295.75|289.75|295.68|289.68|0
1645630730000|2022-02-23 15:38:50|295.59|289.59|295.54|289.54|295.59|289.59|295.54|289.54|0
1645630740000|2022-02-23 15:39:00|295.46|289.46|295.39|289.39|295.46|289.46|295.39|289.39|0
1645630750000|2022-02-23 15:39:10|295.37|289.37|295.27|289.27|295.37|289.37|295.27|289.27|0
1645630760000|2022-02-23 15:39:20|295.28|289.28|295.3|289.3|295.32|289.32|295.28|289.28|0
1645630770000|2022-02-23 15:39:30|295.31|289.31|295.29|289.29|295.32|289.32|295.29|289.29|0
1645630780000|2022-02-23 15:39:40|295.27|289.27|295.24|289.24|295.27|289.27|295.23|289.23|0
1645630790000|2022-02-23 15:39:50|295.25|289.25|295.28|289.28|295.28|289.28|295.25|289.25|0
1645630800000|2022-02-23 15:40:00|295.29|289.29|295.26|289.26|295.29|289.29|295.25|289.25|0
1645630810000|2022-02-23 15:40:10|295.22|289.22|295.19|289.19|295.22|289.22|295.18|289.18|0
1645630820000|2022-02-23 15:40:20|295.18|289.18|295.24|289.24|295.24|289.24|295.18|289.18|0
1645630830000|2022-02-23 15:40:30|295.23|289.23|295.15|289.15|295.23|289.23|295.15|289.15|0
1645630840000|2022-02-23 15:40:40|295.16|289.16|295.06|289.06|295.16|289.16|295.06|289.06|0
1645630850000|2022-02-23 15:40:50|295.05|289.05|295.03|289.03|295.06|289.06|295.01|289.01|0
1645630860000|2022-02-23 15:41:00|295.02|289.02|295.02|289.02|295.02|289.02|295.01|289.01|0
1645630870000|2022-02-23 15:41:10|295|289|294.85|288.85|295|289|294.84|288.84|0
1645630880000|2022-02-23 15:41:20|294.86|288.86|294.88|288.88|294.88|288.88|294.86|288.86|0
1645630890000|2022-02-23 15:41:30|294.89|288.89|294.81|288.81|294.89|288.89|294.77|288.77|0
1645630900000|2022-02-23 15:41:40|294.78|288.78|294.78|288.78|294.79|288.79|294.78|288.78|0
1645630910000|2022-02-23 15:41:50|294.77|288.77|294.75|288.75|294.77|288.77|294.73|288.73|0
1645630920000|2022-02-23 15:42:00|294.69|288.69|294.67|288.67|294.69|288.69|294.65|288.65|0
1645630930000|2022-02-23 15:42:10|294.69|288.69|294.69|288.69|294.7|288.7|294.68|288.68|0
1645630940000|2022-02-23 15:42:20|294.68|288.68|294.67|288.67|294.69|288.69|294.66|288.66|0
1645630950000|2022-02-23 15:42:30|294.61|288.61|294.61|288.61|294.62|288.62|294.58|288.58|0
1645630960000|2022-02-23 15:42:40|294.6|288.6|294.59|288.59|294.6|288.6|294.57|288.57|0
1645630970000|2022-02-23 15:42:50|294.58|288.58|294.53|288.53|294.58|288.58|294.53|288.53|0
1645630980000|2022-02-23 15:43:00|294.49|288.49|294.16|288.16|294.5|288.5|294.16|288.16|0
1645630990000|2022-02-23 15:43:10|294.13|288.13|294.02|288.02|294.14|288.14|294.02|288.02|0
1645631000000|2022-02-23 15:43:20|293.99|287.99|293.98|287.98|293.99|287.99|293.97|287.97|0
1645631010000|2022-02-23 15:43:30|294.01|288.01|294.02|288.02|294.02|288.02|294.01|288.01|0
1645631020000|2022-02-23 15:43:40|293.97|287.97|293.91|287.91|293.97|287.97|293.9|287.9|0
1645631030000|2022-02-23 15:43:50|293.9|287.9|293.99|287.99|293.99|287.99|293.9|287.9|0
1645631040000|2022-02-23 15:44:00|293.98|287.98|294|288|294|288|293.98|287.98|0
1645631050000|2022-02-23 15:44:10|293.99|287.99|293.94|287.94|294.01|288.01|293.94|287.94|0
1645631060000|2022-02-23 15:44:20|293.96|287.96|293.92|287.92|293.96|287.96|293.92|287.92|0
1645631070000|2022-02-23 15:44:30|293.87|287.87|293.83|287.83|293.87|287.87|293.83|287.83|0
1645631080000|2022-02-23 15:44:40|293.84|287.84|293.64|287.64|293.84|287.84|293.64|287.64|0
1645631090000|2022-02-23 15:44:50|293.54|287.54|293.59|287.59|293.59|287.59|293.54|287.54|0
1645631100000|2022-02-23 15:45:00|293.58|287.58|293.58|287.58|293.58|287.58|293.56|287.56|0
1645631110000|2022-02-23 15:45:10|293.59|287.59|293.58|287.58|293.59|287.59|293.58|287.58|0
1645631120000|2022-02-23 15:45:20|293.57|287.57|293.46|287.46|293.57|287.57|293.46|287.46|0
1645631130000|2022-02-23 15:45:30|293.45|287.45|293.42|287.42|293.45|287.45|293.42|287.42|0
1645631140000|2022-02-23 15:45:40|293.43|287.43|293.42|287.42|293.43|287.43|293.42|287.42|0
1645631150000|2022-02-23 15:45:50|293.39|287.39|293.39|287.39|293.4|287.4|293.32|287.32|0
1645631160000|2022-02-23 15:46:00|293.36|287.36|293.39|287.39|293.39|287.39|293.36|287.36|0
1645631170000|2022-02-23 15:46:10|293.4|287.4|293.38|287.38|293.4|287.4|293.38|287.38|0
1645631180000|2022-02-23 15:46:20|293.37|287.37|293.44|287.44|293.47|287.47|293.32|287.32|0
1645631190000|2022-02-23 15:46:30|293.45|287.45|293.53|287.53|293.54|287.54|293.45|287.45|0
1645631200000|2022-02-23 15:46:40|293.52|287.52|293.52|287.52|293.53|287.53|293.52|287.52|0
1645631210000|2022-02-23 15:46:50|293.56|287.56|293.52|287.52|293.61|287.61|293.52|287.52|0
1645631220000|2022-02-23 15:47:00|293.53|287.53|293.51|287.51|293.54|287.54|293.49|287.49|0
1645631230000|2022-02-23 15:47:10|293.52|287.52|293.53|287.53|293.53|287.53|293.52|287.52|0
1645631240000|2022-02-23 15:47:20|293.52|287.52|293.4|287.4|293.52|287.52|293.39|287.39|0
1645631250000|2022-02-23 15:47:30|293.41|287.41|293.48|287.48|293.48|287.48|293.41|287.41|0
1645631260000|2022-02-23 15:47:40|293.5|287.5|293.46|287.46|293.5|287.5|293.46|287.46|0
1645631270000|2022-02-23 15:47:50|293.42|287.42|293.36|287.36|293.42|287.42|293.36|287.36|0
1645631280000|2022-02-23 15:48:00|293.38|287.38|293.33|287.33|293.38|287.38|293.33|287.33|0
1645631290000|2022-02-23 15:48:10|293.32|287.32|293.38|287.38|293.48|287.48|293.32|287.32|0
1645631300000|2022-02-23 15:48:20|293.42|287.42|293.41|287.41|293.42|287.42|293.41|287.41|0
1645631310000|2022-02-23 15:48:30|293.4|287.4|293.41|287.41|293.41|287.41|293.37|287.37|0
1645631320000|2022-02-23 15:48:40|293.42|287.42|293.59|287.59|293.65|287.65|293.42|287.42|0
1645631330000|2022-02-23 15:48:50|293.6|287.6|293.6|287.6|293.6|287.6|293.6|287.6|0
1645631340000|2022-02-23 15:49:00|293.58|287.58|293.57|287.57|293.58|287.58|293.57|287.57|0
1645631350000|2022-02-23 15:49:10|293.58|287.58|293.58|287.58|293.58|287.58|293.57|287.57|0
1645631360000|2022-02-23 15:49:20|293.6|287.6|293.6|287.6|293.6|287.6|293.6|287.6|0
1645631370000|2022-02-23 15:49:30|293.59|287.59|293.6|287.6|293.6|287.6|293.59|287.59|0
1645631380000|2022-02-23 15:49:40|293.63|287.63|293.48|287.48|293.63|287.63|293.48|287.48|0
1645631390000|2022-02-23 15:49:50|293.49|287.49|293.25|287.25|293.49|287.49|293.25|287.25|0
1645631400000|2022-02-23 15:50:00|293.24|287.24|293.01|287.01|293.3|287.3|293.01|287.01|0
1645631410000|2022-02-23 15:50:10|293|287|292.95|286.95|293|287|292.95|286.95|0
1645631420000|2022-02-23 15:50:20|292.9|286.9|292.89|286.89|292.9|286.9|292.87|286.87|0
1645631430000|2022-02-23 15:50:30|292.9|286.9|292.89|286.89|292.9|286.9|292.89|286.89|0
1645631440000|2022-02-23 15:50:40|292.84|286.84|292.83|286.83|292.84|286.84|292.82|286.82|0
1645631450000|2022-02-23 15:50:50|292.75|286.75|292.79|286.79|292.8|286.8|292.75|286.75|0
1645631460000|2022-02-23 15:51:00|292.78|286.78|292.77|286.77|292.78|286.78|292.77|286.77|0
1645631470000|2022-02-23 15:51:10|292.78|286.78|292.85|286.85|292.85|286.85|292.73|286.73|0
1645631480000|2022-02-23 15:51:20|292.86|286.86|292.9|286.9|292.9|286.9|292.86|286.86|0
1645631490000|2022-02-23 15:51:30|293|287|293.15|287.15|293.15|287.15|293|287|0
1645631500000|2022-02-23 15:51:40|293.16|287.16|293.17|287.17|293.17|287.17|293.16|287.16|0
1645631510000|2022-02-23 15:51:50|293.18|287.18|293.17|287.17|293.18|287.18|293.16|287.16|0
1645631520000|2022-02-23 15:52:00|293.16|287.16|293.18|287.18|293.18|287.18|293.14|287.14|0
1645631530000|2022-02-23 15:52:10|293.17|287.17|293.17|287.17|293.18|287.18|293.17|287.17|0
1645631540000|2022-02-23 15:52:20|293.18|287.18|293.16|287.16|293.18|287.18|293.16|287.16|0
1645631550000|2022-02-23 15:52:30|293.15|287.15|293.13|287.13|293.15|287.15|293.13|287.13|0
1645631560000|2022-02-23 15:52:40|293.12|287.12|293.13|287.13|293.19|287.19|293.12|287.12|0
1645631570000|2022-02-23 15:52:50|293.14|287.14|293.21|287.21|293.21|287.21|293.12|287.12|0
1645631580000|2022-02-23 15:53:00|293.24|287.24|293.24|287.24|293.24|287.24|293.23|287.23|0
1645631590000|2022-02-23 15:53:10|293.23|287.23|293.24|287.24|293.24|287.24|293.23|287.23|0
1645631600000|2022-02-23 15:53:20|293.25|287.25|293.27|287.27|293.27|287.27|293.25|287.25|0
1645631610000|2022-02-23 15:53:30|293.32|287.32|293.21|287.21|293.32|287.32|293.2|287.2|0
1645631620000|2022-02-23 15:53:40|293.22|287.22|293.22|287.22|293.22|287.22|293.22|287.22|0
1645631630000|2022-02-23 15:53:50|293.21|287.21|293.3|287.3|293.31|287.31|293.21|287.21|0
1645631640000|2022-02-23 15:54:00|293.31|287.31|293.12|287.12|293.31|287.31|293.12|287.12|0
1645631650000|2022-02-23 15:54:10|293.11|287.11|293.08|287.08|293.11|287.11|293.08|287.08|0
1645631670000|2022-02-23 15:54:30|293.03|287.03|293.01|287.01|293.05|287.05|293.01|287.01|0
1645631680000|2022-02-23 15:54:40|293.05|287.05|293.01|287.01|293.05|287.05|293.01|287.01|0
1645631690000|2022-02-23 15:54:50|293|287|292.94|286.94|293|287|292.94|286.94|0
1645631700000|2022-02-23 15:55:00|292.95|286.95|293.16|287.16|293.16|287.16|292.95|286.95|0
1645631710000|2022-02-23 15:55:10|293.23|287.23|293.31|287.31|293.31|287.31|293.23|287.23|0
1645631720000|2022-02-23 15:55:20|293.3|287.3|293.3|287.3|293.3|287.3|293.29|287.29|0
1645631730000|2022-02-23 15:55:30|293.28|287.28|293.16|287.16|293.28|287.28|293.16|287.16|0
1645631740000|2022-02-23 15:55:40|293.13|287.13|292.82|286.82|293.13|287.13|292.82|286.82|0
1645631750000|2022-02-23 15:55:50|292.78|286.78|292.74|286.74|292.85|286.85|292.74|286.74|0
1645631760000|2022-02-23 15:56:00|292.75|286.75|292.73|286.73|292.75|286.75|292.65|286.65|0
1645631770000|2022-02-23 15:56:10|292.72|286.72|292.71|286.71|292.72|286.72|292.62|286.62|0
1645631780000|2022-02-23 15:56:20|292.68|286.68|292.67|286.67|292.69|286.69|292.67|286.67|0
1645631790000|2022-02-23 15:56:30|292.63|286.63|292.61|286.61|292.63|286.63|292.61|286.61|0
1645631800000|2022-02-23 15:56:40|292.66|286.66|292.66|286.66|292.69|286.69|292.66|286.66|0
1645631810000|2022-02-23 15:56:50|292.68|286.68|292.73|286.73|292.73|286.73|292.68|286.68|0
1645631820000|2022-02-23 15:57:00|292.76|286.76|292.9|286.9|292.91|286.91|292.76|286.76|0
1645631830000|2022-02-23 15:57:10|292.76|286.76|292.9|286.9|292.9|286.9|292.76|286.76|0
1645631840000|2022-02-23 15:57:20|292.93|286.93|292.98|286.98|292.98|286.98|292.91|286.91|0
1645631850000|2022-02-23 15:57:30|293.04|287.04|293.07|287.07|293.07|287.07|293.01|287.01|0
1645631860000|2022-02-23 15:57:40|293.1|287.1|293.1|287.1|293.1|287.1|293.09|287.09|0
1645631870000|2022-02-23 15:57:50|293.12|287.12|293.18|287.18|293.22|287.22|293.12|287.12|0
1645631880000|2022-02-23 15:58:00|293.2|287.2|293.19|287.19|293.21|287.21|293.19|287.19|0
1645631890000|2022-02-23 15:58:10|293.18|287.18|293.2|287.2|293.21|287.21|293.18|287.18|0
1645631900000|2022-02-23 15:58:20|293.17|287.17|293.16|287.16|293.17|287.17|293.16|287.16|0
1645631910000|2022-02-23 15:58:30|293.15|287.15|293.16|287.16|293.17|287.17|293.15|287.15|0
1645631920000|2022-02-23 15:58:40|293.17|287.17|293.17|287.17|293.17|287.17|293.16|287.16|0
1645631930000|2022-02-23 15:58:50|293.18|287.18|293.2|287.2|293.2|287.2|293.18|287.18|0
1645631940000|2022-02-23 15:59:00|293.15|287.15|293.16|287.16|293.18|287.18|293.15|287.15|0
1645631950000|2022-02-23 15:59:10|293.19|287.19|293.22|287.22|293.23|287.23|293.19|287.19|0
1645631960000|2022-02-23 15:59:20|293.23|287.23|293.22|287.22|293.23|287.23|293.22|287.22|0
1645631970000|2022-02-23 15:59:30|293.23|287.23|293.18|287.18|293.23|287.23|293.18|287.18|0
1645631980000|2022-02-23 15:59:40|293.19|287.19|293.13|287.13|293.19|287.19|293.12|287.12|0
1645631990000|2022-02-23 15:59:50|293.12|287.12|293.08|287.08|293.13|287.13|293.08|287.08|0
1645632000000|2022-02-23 16:00:00|293.07|287.07|292.99|286.99|293.07|287.07|292.99|286.99|0
1645632010000|2022-02-23 16:00:10|293|287|293.01|287.01|293.02|287.02|293|287|0
1645632020000|2022-02-23 16:00:20|293|287|292.85|286.85|293|287|292.85|286.85|0
1645632030000|2022-02-23 16:00:30|292.79|286.79|292.77|286.77|292.79|286.79|292.77|286.77|0
1645632040000|2022-02-23 16:00:40|292.68|286.68|292.7|286.7|292.7|286.7|292.68|286.68|0
1645632050000|2022-02-23 16:00:50|292.71|286.71|292.79|286.79|292.79|286.79|292.71|286.71|0
1645632060000|2022-02-23 16:01:00|292.75|286.75|292.76|286.76|292.76|286.76|292.74|286.74|0
1645632070000|2022-02-23 16:01:10|292.81|286.81|292.86|286.86|292.86|286.86|292.81|286.81|0
1645632080000|2022-02-23 16:01:20|292.85|286.85|292.85|286.85|292.86|286.86|292.85|286.85|0
1645632090000|2022-02-23 16:01:30|292.84|286.84|292.82|286.82|292.84|286.84|292.82|286.82|0
1645632100000|2022-02-23 16:01:40|292.83|286.83|292.83|286.83|292.83|286.83|292.82|286.82|0
1645632110000|2022-02-23 16:01:50|292.82|286.82|292.8|286.8|292.82|286.82|292.8|286.8|0
1645632120000|2022-02-23 16:02:00|292.79|286.79|292.69|286.69|292.79|286.79|292.69|286.69|0
1645632130000|2022-02-23 16:02:10|292.7|286.7|292.7|286.7|292.7|286.7|292.69|286.69|0
1645632140000|2022-02-23 16:02:20|292.69|286.69|292.73|286.73|292.73|286.73|292.69|286.69|0
1645632150000|2022-02-23 16:02:30|292.7|286.7|292.71|286.71|292.71|286.71|292.7|286.7|0
1645632170000|2022-02-23 16:02:50|292.72|286.72|292.77|286.77|292.77|286.77|292.72|286.72|0
1645632180000|2022-02-23 16:03:00|292.76|286.76|292.75|286.75|292.76|286.76|292.75|286.75|0
1645632190000|2022-02-23 16:03:10|292.74|286.74|292.74|286.74|292.75|286.75|292.74|286.74|0
1645632200000|2022-02-23 16:03:20|292.75|286.75|292.75|286.75|292.75|286.75|292.75|286.75|0
1645632210000|2022-02-23 16:03:30|292.76|286.76|292.75|286.75|292.76|286.76|292.73|286.73|0
1645632220000|2022-02-23 16:03:40|292.77|286.77|292.77|286.77|292.77|286.77|292.77|286.77|0
1645632230000|2022-02-23 16:03:50|292.76|286.76|292.68|286.68|292.76|286.76|292.68|286.68|0
1645632240000|2022-02-23 16:04:00|292.69|286.69|292.61|286.61|292.69|286.69|292.61|286.61|0
1645632250000|2022-02-23 16:04:10|292.65|286.65|292.33|286.33|292.65|286.65|292.33|286.33|0
1645632260000|2022-02-23 16:04:20|292.34|286.34|292.36|286.36|292.36|286.36|292.34|286.34|0
1645632270000|2022-02-23 16:04:30|292.37|286.37|292.36|286.36|292.37|286.37|292.36|286.36|0
1645632280000|2022-02-23 16:04:40|292.35|286.35|292.36|286.36|292.36|286.36|292.35|286.35|0
1645632290000|2022-02-23 16:04:50|292.35|286.35|292.35|286.35|292.36|286.36|292.35|286.35|0
1645632300000|2022-02-23 16:05:00|292.29|286.29|292.28|286.28|292.29|286.29|292.27|286.27|0
1645632310000|2022-02-23 16:05:10|292.34|286.34|292.33|286.33|292.34|286.34|292.33|286.33|0
1645632320000|2022-02-23 16:05:20|292.27|286.27|292.2|286.2|292.3|286.3|292.2|286.2|0
1645632330000|2022-02-23 16:05:30|292.21|286.21|292.17|286.17|292.21|286.21|292.17|286.17|0
1645632340000|2022-02-23 16:05:40|292.16|286.16|292.13|286.13|292.16|286.16|292.13|286.13|0
1645632350000|2022-02-23 16:05:50|292.15|286.15|292.12|286.12|292.15|286.15|292.12|286.12|0
1645632360000|2022-02-23 16:06:00|292.13|286.13|292.13|286.13|292.14|286.14|292.12|286.12|0
1645632370000|2022-02-23 16:06:10|292.11|286.11|292.02|286.02|292.11|286.11|292.02|286.02|0
1645632380000|2022-02-23 16:06:20|292.07|286.07|292.09|286.09|292.11|286.11|292.06|286.06|0
1645632390000|2022-02-23 16:06:30|292.02|286.02|292.01|286.01|292.02|286.02|292.01|286.01|0
1645632400000|2022-02-23 16:06:40|292.02|286.02|291.99|285.99|292.05|286.05|291.99|285.99|0
1645632410000|2022-02-23 16:06:50|292.01|286.01|291.9|285.9|292.01|286.01|291.88|285.88|0
1645632420000|2022-02-23 16:07:00|291.89|285.89|291.81|285.81|291.89|285.89|291.81|285.81|0
1645632430000|2022-02-23 16:07:10|291.68|285.68|291.69|285.69|291.7|285.7|291.67|285.67|0
1645632440000|2022-02-23 16:07:20|291.68|285.68|291.65|285.65|291.68|285.68|291.65|285.65|0
1645632450000|2022-02-23 16:07:30|291.67|285.67|291.54|285.54|291.67|285.67|291.54|285.54|0
1645632460000|2022-02-23 16:07:40|291.55|285.55|291.43|285.43|291.58|285.58|291.43|285.43|0
1645632470000|2022-02-23 16:07:50|291.5|285.5|291.49|285.49|291.51|285.51|291.49|285.49|0
1645632480000|2022-02-23 16:08:00|291.5|285.5|291.5|285.5|291.5|285.5|291.49|285.49|0
1645632490000|2022-02-23 16:08:10|291.49|285.49|291.47|285.47|291.5|285.5|291.47|285.47|0
1645632500000|2022-02-23 16:08:20|291.48|285.48|291.59|285.59|291.6|285.6|291.47|285.47|0
1645632510000|2022-02-23 16:08:30|291.58|285.58|291.54|285.54|291.58|285.58|291.54|285.54|0
1645632520000|2022-02-23 16:08:40|291.53|285.53|291.47|285.47|291.54|285.54|291.45|285.45|0
1645632530000|2022-02-23 16:08:50|291.48|285.48|291.39|285.39|291.48|285.48|291.39|285.39|0
1645632540000|2022-02-23 16:09:00|291.38|285.38|291.37|285.37|291.38|285.38|291.36|285.36|0
1645632550000|2022-02-23 16:09:10|291.36|285.36|291.33|285.33|291.36|285.36|291.33|285.33|0
1645632560000|2022-02-23 16:09:20|291.23|285.23|291.24|285.24|291.24|285.24|291.23|285.23|0
1645632570000|2022-02-23 16:09:30|291.23|285.23|291.21|285.21|291.24|285.24|291.21|285.21|0
1645632580000|2022-02-23 16:09:40|291.22|285.22|291.12|285.12|291.22|285.22|291.1|285.1|0
1645632590000|2022-02-23 16:09:50|291.09|285.09|291.07|285.07|291.1|285.1|291.07|285.07|0
1645632600000|2022-02-23 16:10:00|291.25|285.25|291.25|285.25|291.26|285.26|291.25|285.25|0
1645632610000|2022-02-23 16:10:10|291.3|285.3|291.35|285.35|291.35|285.35|291.3|285.3|0
1645632620000|2022-02-23 16:10:20|291.36|285.36|291.3|285.3|291.37|285.37|291.28|285.28|0
1645632630000|2022-02-23 16:10:30|291.35|285.35|291.35|285.35|291.39|285.39|291.35|285.35|0
1645632640000|2022-02-23 16:10:40|291.36|285.36|291.36|285.36|291.36|285.36|291.36|285.36|0
1645632650000|2022-02-23 16:10:50|291.38|285.38|291.42|285.42|291.42|285.42|291.38|285.38|0
1645632660000|2022-02-23 16:11:00|291.41|285.41|291.45|285.45|291.46|285.46|291.4|285.4|0
1645632670000|2022-02-23 16:11:10|291.42|285.42|291.75|285.75|291.75|285.75|291.42|285.42|0
1645632680000|2022-02-23 16:11:20|291.8|285.8|291.72|285.72|291.8|285.8|291.72|285.72|0
1645632690000|2022-02-23 16:11:30|291.71|285.71|291.75|285.75|291.75|285.75|291.71|285.71|0
1645632700000|2022-02-23 16:11:40|291.76|285.76|291.76|285.76|291.76|285.76|291.76|285.76|0
1645632710000|2022-02-23 16:11:50|291.72|285.72|291.72|285.72|291.72|285.72|291.72|285.72|0
1645632720000|2022-02-23 16:12:00|291.71|285.71|291.71|285.71|291.72|285.72|291.71|285.71|0
1645632730000|2022-02-23 16:12:10|291.72|285.72|291.76|285.76|291.76|285.76|291.72|285.72|0
1645632740000|2022-02-23 16:12:20|291.77|285.77|291.71|285.71|291.81|285.81|291.71|285.71|0
1645632750000|2022-02-23 16:12:30|291.7|285.7|291.73|285.73|291.73|285.73|291.7|285.7|0
1645632760000|2022-02-23 16:12:40|291.69|285.69|291.72|285.72|291.72|285.72|291.69|285.69|0
1645632770000|2022-02-23 16:12:50|291.63|285.63|291.59|285.59|291.63|285.63|291.59|285.59|0
1645632780000|2022-02-23 16:13:00|291.6|285.6|291.59|285.59|291.6|285.6|291.59|285.59|0
1645632790000|2022-02-23 16:13:10|291.58|285.58|291.56|285.56|291.58|285.58|291.56|285.56|0
1645632800000|2022-02-23 16:13:20|291.58|285.58|291.58|285.58|291.58|285.58|291.58|285.58|0
1645632810000|2022-02-23 16:13:30|291.56|285.56|291.69|285.69|291.69|285.69|291.56|285.56|0
1645632820000|2022-02-23 16:13:40|291.66|285.66|291.68|285.68|291.68|285.68|291.65|285.65|0
1645632830000|2022-02-23 16:13:50|291.67|285.67|291.7|285.7|291.71|285.71|291.67|285.67|0
1645632840000|2022-02-23 16:14:00|291.71|285.71|291.7|285.7|291.74|285.74|291.66|285.66|0
1645632850000|2022-02-23 16:14:10|291.71|285.71|291.72|285.72|291.72|285.72|291.7|285.7|0
1645632860000|2022-02-23 16:14:20|291.73|285.73|291.79|285.79|291.79|285.79|291.73|285.73|0
1645632870000|2022-02-23 16:14:30|291.84|285.84|291.82|285.82|291.84|285.84|291.82|285.82|0
1645632880000|2022-02-23 16:14:40|291.81|285.81|291.81|285.81|291.81|285.81|291.81|285.81|0
1645632890000|2022-02-23 16:14:50|291.8|285.8|291.84|285.84|291.84|285.84|291.8|285.8|0
1645632900000|2022-02-23 16:15:00|291.83|285.83|291.73|285.73|291.83|285.83|291.73|285.73|0
1645632910000|2022-02-23 16:15:10|291.72|285.72|291.72|285.72|291.77|285.77|291.72|285.72|0
1645632920000|2022-02-23 16:15:20|291.73|285.73|291.71|285.71|291.73|285.73|291.71|285.71|0
1645632930000|2022-02-23 16:15:30|291.7|285.7|291.67|285.67|291.7|285.7|291.67|285.67|0
1645632940000|2022-02-23 16:15:40|291.68|285.68|291.68|285.68|291.68|285.68|291.68|285.68|0
1645632950000|2022-02-23 16:15:50|291.67|285.67|291.58|285.58|291.67|285.67|291.58|285.58|0
1645632960000|2022-02-23 16:16:00|291.57|285.57|291.57|285.57|291.57|285.57|291.56|285.56|0
1645632970000|2022-02-23 16:16:10|291.58|285.58|291.57|285.57|291.58|285.58|291.57|285.57|0
1645632980000|2022-02-23 16:16:20|291.58|285.58|291.58|285.58|291.59|285.59|291.58|285.58|0
1645633000000|2022-02-23 16:16:40|291.62|285.62|291.61|285.61|291.62|285.62|291.6|285.6|0
1645633010000|2022-02-23 16:16:50|291.6|285.6|291.63|285.63|291.63|285.63|291.6|285.6|0
1645633020000|2022-02-23 16:17:00|291.62|285.62|291.56|285.56|291.66|285.66|291.56|285.56|0
1645633030000|2022-02-23 16:17:10|291.54|285.54|291.54|285.54|291.54|285.54|291.54|285.54|0
1645633040000|2022-02-23 16:17:20|291.55|285.55|291.53|285.53|291.55|285.55|291.53|285.53|0
1645633050000|2022-02-23 16:17:30|291.52|285.52|291.51|285.51|291.53|285.53|291.51|285.51|0
1645633070000|2022-02-23 16:17:50|291.52|285.52|291.51|285.51|291.56|285.56|291.51|285.51|0
1645633080000|2022-02-23 16:18:00|291.5|285.5|291.44|285.44|291.5|285.5|291.44|285.44|0
1645633090000|2022-02-23 16:18:10|291.32|285.32|291.28|285.28|291.42|285.42|291.24|285.24|0
1645633100000|2022-02-23 16:18:20|291.42|285.42|291.38|285.38|291.5|285.5|291.36|285.36|0
1645633110000|2022-02-23 16:18:30|291.4|285.4|291.4|285.4|291.4|285.4|291.4|285.4|0
1645633130000|2022-02-23 16:18:50|291.41|285.41|291.41|285.41|291.41|285.41|291.41|285.41|0
1645633140000|2022-02-23 16:19:00|291.38|285.38|291.4|285.4|291.41|285.41|291.38|285.38|0
1645633150000|2022-02-23 16:19:10|291.39|285.39|291.44|285.44|291.44|285.44|291.37|285.37|0
1645633160000|2022-02-23 16:19:20|291.45|285.45|291.43|285.43|291.45|285.45|291.42|285.42|0
1645633170000|2022-02-23 16:19:30|291.44|285.44|291.45|285.45|291.46|285.46|291.44|285.44|0
1645633180000|2022-02-23 16:19:40|291.47|285.47|291.47|285.47|291.47|285.47|291.47|285.47|0
1645633190000|2022-02-23 16:19:50|291.46|285.46|291.44|285.44|291.46|285.46|291.43|285.43|0
1645633200000|2022-02-23 16:20:00|291.43|285.43|291.43|285.43|291.43|285.43|291.43|285.43|0
1645633210000|2022-02-23 16:20:10|291.44|285.44|291.55|285.55|291.55|285.55|291.44|285.44|0
1645633220000|2022-02-23 16:20:20|291.54|285.54|291.48|285.48|291.54|285.54|291.48|285.48|0
1645633230000|2022-02-23 16:20:30|291.47|285.47|291.47|285.47|291.48|285.48|291.47|285.47|0
1645633240000|2022-02-23 16:20:40|291.48|285.48|291.44|285.44|291.48|285.48|291.44|285.44|0
1645633250000|2022-02-23 16:20:50|291.43|285.43|291.43|285.43|291.43|285.43|291.43|285.43|0
1645633260000|2022-02-23 16:21:00|291.45|285.45|291.44|285.44|291.45|285.45|291.42|285.42|0
1645633270000|2022-02-23 16:21:10|291.43|285.43|291.42|285.42|291.43|285.43|291.42|285.42|0
1645633280000|2022-02-23 16:21:20|291.4|285.4|291.38|285.38|291.4|285.4|291.38|285.38|0
1645633290000|2022-02-23 16:21:30|291.39|285.39|291.42|285.42|291.42|285.42|291.39|285.39|0
1645633300000|2022-02-23 16:21:40|291.43|285.43|291.43|285.43|291.43|285.43|291.43|285.43|0
1645633310000|2022-02-23 16:21:50|291.46|285.46|291.46|285.46|291.46|285.46|291.46|285.46|0
1645633320000|2022-02-23 16:22:00|291.47|285.47|291.47|285.47|291.47|285.47|291.47|285.47|0
1645633330000|2022-02-23 16:22:10|291.41|285.41|291.39|285.39|291.41|285.41|291.39|285.39|0
1645633340000|2022-02-23 16:22:20|291.4|285.4|291.4|285.4|291.4|285.4|291.4|285.4|0
1645633360000|2022-02-23 16:22:40|291.36|285.36|291.38|285.38|291.38|285.38|291.36|285.36|0
1645633370000|2022-02-23 16:22:50|291.37|285.37|291.39|285.39|291.39|285.39|291.37|285.37|0
1645633380000|2022-02-23 16:23:00|291.38|285.38|291.35|285.35|291.38|285.38|291.35|285.35|0
1645633390000|2022-02-23 16:23:10|291.36|285.36|291.36|285.36|291.37|285.37|291.35|285.35|0
1645633400000|2022-02-23 16:23:20|291.35|285.35|291.34|285.34|291.35|285.35|291.34|285.34|0
1645633410000|2022-02-23 16:23:30|291.35|285.35|291.42|285.42|291.42|285.42|291.35|285.35|0
1645633420000|2022-02-23 16:23:40|291.46|285.46|291.46|285.46|291.46|285.46|291.46|285.46|0
1645633430000|2022-02-23 16:23:50|291.47|285.47|291.48|285.48|291.48|285.48|291.47|285.47|0
1645633440000|2022-02-23 16:24:00|291.47|285.47|291.43|285.43|291.47|285.47|291.43|285.43|0
1645633450000|2022-02-23 16:24:10|291.44|285.44|291.45|285.45|291.45|285.45|291.44|285.44|0
1645633460000|2022-02-23 16:24:20|291.44|285.44|291.51|285.51|291.51|285.51|291.44|285.44|0
1645633470000|2022-02-23 16:24:30|291.5|285.5|291.5|285.5|291.5|285.5|291.5|285.5|0
1645633480000|2022-02-23 16:24:40|291.51|285.51|291.56|285.56|291.56|285.56|291.51|285.51|0
1645633490000|2022-02-23 16:24:50|291.55|285.55|291.48|285.48|291.55|285.55|291.48|285.48|0
1645633510000|2022-02-23 16:25:10|291.53|285.53|291.79|285.79|291.8|285.8|291.53|285.53|0
1645633520000|2022-02-23 16:25:20|291.84|285.84|291.9|285.9|291.9|285.9|291.84|285.84|0
1645633530000|2022-02-23 16:25:30|291.91|285.91|291.98|285.98|291.99|285.99|291.91|285.91|0
1645633540000|2022-02-23 16:25:40|292.01|286.01|292.46|286.46|292.46|286.46|292.01|286.01|0
1645633550000|2022-02-23 16:25:50|292.55|286.55|292.56|286.56|292.56|286.56|292.55|286.55|0
1645633560000|2022-02-23 16:26:00|292.57|286.57|292.6|286.6|292.6|286.6|292.57|286.57|0
1645633570000|2022-02-23 16:26:10|292.59|286.59|292.6|286.6|292.6|286.6|292.59|286.59|0
1645633580000|2022-02-23 16:26:20|292.63|286.63|292.6|286.6|292.63|286.63|292.6|286.6|0
1645633590000|2022-02-23 16:26:30|292.61|286.61|292.65|286.65|292.7|286.7|292.61|286.61|0
1645633600000|2022-02-23 16:26:40|292.66|286.66|292.65|286.65|292.66|286.66|292.65|286.65|0
1645633610000|2022-02-23 16:26:50|292.69|286.69|292.69|286.69|292.69|286.69|292.69|286.69|0
1645633620000|2022-02-23 16:27:00|292.68|286.68|292.64|286.64|292.68|286.68|292.63|286.63|0
1645633630000|2022-02-23 16:27:10|292.63|286.63|292.54|286.54|292.64|286.64|292.54|286.54|0
1645633640000|2022-02-23 16:27:20|292.49|286.49|292.49|286.49|292.49|286.49|292.49|286.49|0
1645633650000|2022-02-23 16:27:30|292.5|286.5|292.53|286.53|292.53|286.53|292.5|286.5|0
1645633670000|2022-02-23 16:27:50|292.54|286.54|292.53|286.53|292.55|286.55|292.53|286.53|0
1645633680000|2022-02-23 16:28:00|292.51|286.51|292.51|286.51|292.51|286.51|292.51|286.51|0
1645633690000|2022-02-23 16:28:10|292.5|286.5|292.5|286.5|292.5|286.5|292.5|286.5|0
1645633700000|2022-02-23 16:28:20|292.46|286.46|292.48|286.48|292.48|286.48|292.46|286.46|0
1645633710000|2022-02-23 16:28:30|292.46|286.46|292.37|286.37|292.46|286.46|292.37|286.37|0
1645633720000|2022-02-23 16:28:40|292.32|286.32|292.32|286.32|292.32|286.32|292.32|286.32|0
1645633730000|2022-02-23 16:28:50|292.33|286.33|292.32|286.32|292.33|286.33|292.31|286.31|0
1645633740000|2022-02-23 16:29:00|292.31|286.31|292.32|286.32|292.32|286.32|292.31|286.31|0
1645633750000|2022-02-23 16:29:10|292.33|286.33|292.32|286.32|292.33|286.33|292.32|286.32|0
1645633760000|2022-02-23 16:29:20|292.33|286.33|292.34|286.34|292.34|286.34|292.33|286.33|0
1645633770000|2022-02-23 16:29:30|292.33|286.33|292.33|286.33|292.33|286.33|292.33|286.33|0
1645633780000|2022-02-23 16:29:40|292.32|286.32|292.32|286.32|292.32|286.32|292.32|286.32|0
1645633790000|2022-02-23 16:29:50|292.31|286.31|292.2|286.2|292.32|286.32|292.2|286.2|0
1645633800000|2022-02-23 16:30:00|292.15|286.15|292.27|286.27|292.27|286.27|292.15|286.15|0
1645633810000|2022-02-23 16:30:10|292.29|286.29|292.24|286.24|292.3|286.3|292.24|286.24|0
1645633820000|2022-02-23 16:30:20|292.23|286.23|292.2|286.2|292.23|286.23|292.19|286.19|0
1645633830000|2022-02-23 16:30:30|292.14|286.14|292.15|286.15|292.15|286.15|292.14|286.14|0
1645633840000|2022-02-23 16:30:40|292.16|286.16|292.15|286.15|292.16|286.16|292.15|286.15|0
1645633850000|2022-02-23 16:30:50|292.16|286.16|292.16|286.16|292.16|286.16|292.15|286.15|0
1645633860000|2022-02-23 16:31:00|292.15|286.15|292.2|286.2|292.2|286.2|292.15|286.15|0
1645633870000|2022-02-23 16:31:10|292.1|286.1|292.08|286.08|292.11|286.11|292.08|286.08|0
1645633880000|2022-02-23 16:31:20|292.09|286.09|292.1|286.1|292.11|286.11|292.09|286.09|0
1645633890000|2022-02-23 16:31:30|291.97|285.97|291.89|285.89|291.98|285.98|291.88|285.88|0
1645633900000|2022-02-23 16:31:40|291.93|285.93|291.85|285.85|291.93|285.93|291.85|285.85|0
1645633910000|2022-02-23 16:31:50|291.86|285.86|292.26|286.26|292.26|286.26|291.86|285.86|0
1645633920000|2022-02-23 16:32:00|292.25|286.25|292.31|286.31|292.31|286.31|292.25|286.25|0
1645633930000|2022-02-23 16:32:10|292.3|286.3|292.52|286.52|292.52|286.52|292.3|286.3|0
1645633940000|2022-02-23 16:32:20|292.51|286.51|292.61|286.61|292.61|286.61|292.49|286.49|0
1645633950000|2022-02-23 16:32:30|292.6|286.6|292.67|286.67|292.67|286.67|292.6|286.6|0
1645633960000|2022-02-23 16:32:40|292.66|286.66|292.57|286.57|292.66|286.66|292.57|286.57|0
1645633970000|2022-02-23 16:32:50|292.54|286.54|292.54|286.54|292.54|286.54|292.53|286.53|0
1645633980000|2022-02-23 16:33:00|292.52|286.52|292.54|286.54|292.54|286.54|292.52|286.52|0
1645633990000|2022-02-23 16:33:10|292.59|286.59|292.85|286.85|292.85|286.85|292.59|286.59|0
1645634000000|2022-02-23 16:33:20|292.84|286.84|292.88|286.88|292.88|286.88|292.84|286.84|0
1645634010000|2022-02-23 16:33:30|292.87|286.87|292.88|286.88|292.92|286.92|292.87|286.87|0
1645634020000|2022-02-23 16:33:40|292.89|286.89|292.84|286.84|292.89|286.89|292.84|286.84|0
1645634030000|2022-02-23 16:33:50|292.94|286.94|292.95|286.95|292.95|286.95|292.94|286.94|0
1645634040000|2022-02-23 16:34:00|292.9|286.9|292.89|286.89|292.9|286.9|292.85|286.85|0
1645634050000|2022-02-23 16:34:10|292.91|286.91|292.92|286.92|292.92|286.92|292.91|286.91|0
1645634060000|2022-02-23 16:34:20|292.91|286.91|292.91|286.91|292.91|286.91|292.91|286.91|0
1645634070000|2022-02-23 16:34:30|292.88|286.88|292.83|286.83|292.88|286.88|292.81|286.81|0
1645634080000|2022-02-23 16:34:40|292.82|286.82|292.82|286.82|292.82|286.82|292.82|286.82|0
1645634090000|2022-02-23 16:34:50|292.81|286.81|292.76|286.76|292.82|286.82|292.75|286.75|0
1645634100000|2022-02-23 16:35:00|292.74|286.74|292.61|286.61|292.74|286.74|292.61|286.61|0
1645634110000|2022-02-23 16:35:10|292.6|286.6|292.53|286.53|292.6|286.6|292.53|286.53|0
1645634120000|2022-02-23 16:35:20|292.56|286.56|292.56|286.56|292.57|286.57|292.56|286.56|0
1645634130000|2022-02-23 16:35:30|292.55|286.55|292.61|286.61|292.61|286.61|292.55|286.55|0
1645634140000|2022-02-23 16:35:40|292.62|286.62|292.71|286.71|292.71|286.71|292.62|286.62|0
1645634150000|2022-02-23 16:35:50|292.7|286.7|292.84|286.84|292.84|286.84|292.7|286.7|0
1645634160000|2022-02-23 16:36:00|292.75|286.75|292.72|286.72|292.77|286.77|292.72|286.72|0
1645634170000|2022-02-23 16:36:10|292.73|286.73|292.67|286.67|292.73|286.73|292.67|286.67|0
1645634180000|2022-02-23 16:36:20|292.7|286.7|292.71|286.71|292.71|286.71|292.69|286.69|0
1645634190000|2022-02-23 16:36:30|292.72|286.72|292.72|286.72|292.72|286.72|292.71|286.71|0
1645634200000|2022-02-23 16:36:40|292.71|286.71|292.8|286.8|292.8|286.8|292.7|286.7|0
1645634210000|2022-02-23 16:36:50|292.79|286.79|292.85|286.85|292.85|286.85|292.79|286.79|0
1645634220000|2022-02-23 16:37:00|292.86|286.86|292.88|286.88|292.88|286.88|292.86|286.86|0
1645634230000|2022-02-23 16:37:10|292.89|286.89|292.87|286.87|292.89|286.89|292.87|286.87|0
1645634240000|2022-02-23 16:37:20|292.89|286.89|292.89|286.89|292.9|286.9|292.89|286.89|0
1645634250000|2022-02-23 16:37:30|292.9|286.9|292.9|286.9|292.9|286.9|292.89|286.89|0
1645634260000|2022-02-23 16:37:40|292.94|286.94|292.98|286.98|292.98|286.98|292.94|286.94|0
1645634270000|2022-02-23 16:37:50|292.99|286.99|293|287|293|287|292.99|286.99|0
1645634280000|2022-02-23 16:38:00|293.06|287.06|293.06|287.06|293.06|287.06|293.06|287.06|0
1645634290000|2022-02-23 16:38:10|293.05|287.05|293.06|287.06|293.06|287.06|293.05|287.05|0
1645634300000|2022-02-23 16:38:20|293.07|287.07|293.29|287.29|293.29|287.29|293.07|287.07|0
1645634310000|2022-02-23 16:38:30|293.3|287.3|293.4|287.4|293.4|287.4|293.29|287.29|0
1645634320000|2022-02-23 16:38:40|293.44|287.44|293.51|287.51|293.51|287.51|293.44|287.44|0
1645634330000|2022-02-23 16:38:50|293.54|287.54|293.53|287.53|293.54|287.54|293.53|287.53|0
1645634340000|2022-02-23 16:39:00|293.54|287.54|293.53|287.53|293.54|287.54|293.53|287.53|0
1645634350000|2022-02-23 16:39:10|293.52|287.52|293.53|287.53|293.53|287.53|293.52|287.52|0
1645634360000|2022-02-23 16:39:20|293.52|287.52|293.47|287.47|293.52|287.52|293.47|287.47|0
1645634370000|2022-02-23 16:39:30|293.42|287.42|293.32|287.32|293.42|287.42|293.32|287.32|0
1645634390000|2022-02-23 16:39:50|293.3|287.3|293.16|287.16|293.3|287.3|293.16|287.16|0
1645634400000|2022-02-23 16:40:00|293.15|287.15|293.17|287.17|293.17|287.17|293.15|287.15|0
1645634410000|2022-02-23 16:40:10|293.16|287.16|293.08|287.08|293.16|287.16|293.07|287.07|0
1645634420000|2022-02-23 16:40:20|293.09|287.09|293.09|287.09|293.09|287.09|293.09|287.09|0
1645634440000|2022-02-23 16:40:40|293.08|287.08|293.08|287.08|293.08|287.08|293.07|287.07|0
1645634450000|2022-02-23 16:40:50|293.07|287.07|293.05|287.05|293.07|287.07|293.04|287.04|0
1645634460000|2022-02-23 16:41:00|293.06|287.06|293.14|287.14|293.16|287.16|293.06|287.06|0
1645634470000|2022-02-23 16:41:10|293.11|287.11|293.12|287.12|293.13|287.13|293.11|287.11|0
1645634480000|2022-02-23 16:41:20|293.13|287.13|293.11|287.11|293.13|287.13|293.11|287.11|0
1645634490000|2022-02-23 16:41:30|293.1|287.1|293.01|287.01|293.1|287.1|293|287|0
1645634500000|2022-02-23 16:41:40|293|287|292.96|286.96|293|287|292.95|286.95|0
1645634510000|2022-02-23 16:41:50|292.95|286.95|293|287|293|287|292.95|286.95|0
1645634520000|2022-02-23 16:42:00|292.99|286.99|292.8|286.8|292.99|286.99|292.8|286.8|0
1645634530000|2022-02-23 16:42:10|292.79|286.79|292.76|286.76|292.8|286.8|292.75|286.75|0
1645634540000|2022-02-23 16:42:20|292.75|286.75|292.76|286.76|292.76|286.76|292.75|286.75|0
1645634550000|2022-02-23 16:42:30|292.75|286.75|292.74|286.74|292.75|286.75|292.74|286.74|0
1645634560000|2022-02-23 16:42:40|292.72|286.72|292.67|286.67|292.72|286.72|292.67|286.67|0
1645634570000|2022-02-23 16:42:50|292.68|286.68|292.67|286.67|292.68|286.68|292.67|286.67|0
1645634580000|2022-02-23 16:43:00|292.64|286.64|292.64|286.64|292.64|286.64|292.64|286.64|0
1645634590000|2022-02-23 16:43:10|292.63|286.63|292.61|286.61|292.63|286.63|292.61|286.61|0
1645634600000|2022-02-23 16:43:20|292.59|286.59|292.58|286.58|292.59|286.59|292.58|286.58|0
1645634610000|2022-02-23 16:43:30|292.63|286.63|292.55|286.55|292.63|286.63|292.55|286.55|0
1645634620000|2022-02-23 16:43:40|292.54|286.54|292.54|286.54|292.54|286.54|292.54|286.54|0
1645634630000|2022-02-23 16:43:50|292.53|286.53|292.47|286.47|292.55|286.55|292.42|286.42|0
1645634640000|2022-02-23 16:44:00|292.43|286.43|292.36|286.36|292.43|286.43|292.36|286.36|0
1645634650000|2022-02-23 16:44:10|292.35|286.35|292.26|286.26|292.37|286.37|292.26|286.26|0
1645634670000|2022-02-23 16:44:30|292.23|286.23|292.25|286.25|292.25|286.25|292.23|286.23|0
1645634680000|2022-02-23 16:44:40|292.21|286.21|292.07|286.07|292.21|286.21|292.07|286.07|0
1645634690000|2022-02-23 16:44:50|292.02|286.02|292.02|286.02|292.02|286.02|292.02|286.02|0
1645634700000|2022-02-23 16:45:00|292.03|286.03|292.02|286.02|292.04|286.04|292.02|286.02|0
1645634710000|2022-02-23 16:45:10|291.96|285.96|291.91|285.91|291.96|285.96|291.85|285.85|0
1645634720000|2022-02-23 16:45:20|291.89|285.89|291.85|285.85|291.89|285.89|291.85|285.85|0
1645634730000|2022-02-23 16:45:30|291.86|285.86|291.8|285.8|291.86|285.86|291.79|285.79|0
1645634740000|2022-02-23 16:45:40|291.79|285.79|291.78|285.78|291.79|285.79|291.78|285.78|0
1645634750000|2022-02-23 16:45:50|291.79|285.79|291.81|285.81|291.81|285.81|291.79|285.79|0
1645634760000|2022-02-23 16:46:00|291.86|285.86|291.94|285.94|291.94|285.94|291.86|285.86|0
1645634770000|2022-02-23 16:46:10|291.95|285.95|291.96|285.96|291.99|285.99|291.95|285.95|0
1645634780000|2022-02-23 16:46:20|292|286|292.02|286.02|292.02|286.02|292|286|0
1645634790000|2022-02-23 16:46:30|291.98|285.98|291.98|285.98|291.98|285.98|291.98|285.98|0
1645634800000|2022-02-23 16:46:40|291.99|285.99|291.94|285.94|291.99|285.99|291.93|285.93|0
1645634810000|2022-02-23 16:46:50|291.93|285.93|291.87|285.87|291.93|285.93|291.87|285.87|0
1645634820000|2022-02-23 16:47:00|291.88|285.88|291.88|285.88|291.88|285.88|291.88|285.88|0
1645634830000|2022-02-23 16:47:10|291.89|285.89|291.91|285.91|291.91|285.91|291.89|285.89|0
1645634840000|2022-02-23 16:47:20|291.88|285.88|291.89|285.89|291.89|285.89|291.88|285.88|0
1645634850000|2022-02-23 16:47:30|291.94|285.94|291.93|285.93|291.95|285.95|291.93|285.93|0
1645634860000|2022-02-23 16:47:40|291.88|285.88|291.88|285.88|291.88|285.88|291.88|285.88|0
1645634880000|2022-02-23 16:48:00|291.87|285.87|291.88|285.88|291.88|285.88|291.87|285.87|0
1645634890000|2022-02-23 16:48:10|291.89|285.89|291.88|285.88|291.89|285.89|291.88|285.88|0
1645634900000|2022-02-23 16:48:20|291.85|285.85|291.86|285.86|291.86|285.86|291.85|285.85|0
1645634910000|2022-02-23 16:48:30|291.87|285.87|291.87|285.87|291.87|285.87|291.87|285.87|0
1645634920000|2022-02-23 16:48:40|291.88|285.88|291.87|285.87|291.88|285.88|291.87|285.87|0
1645634930000|2022-02-23 16:48:50|291.88|285.88|291.9|285.9|291.9|285.9|291.87|285.87|0
1645634940000|2022-02-23 16:49:00|291.93|285.93|291.94|285.94|291.94|285.94|291.92|285.92|0
1645634950000|2022-02-23 16:49:10|292.02|286.02|292.1|286.1|292.11|286.11|292.02|286.02|0
1645634960000|2022-02-23 16:49:20|292.11|286.11|292.11|286.11|292.11|286.11|292.11|286.11|0
1645634970000|2022-02-23 16:49:30|292.12|286.12|292.17|286.17|292.17|286.17|292.12|286.12|0
1645634980000|2022-02-23 16:49:40|292.19|286.19|292.2|286.2|292.2|286.2|292.18|286.18|0
1645635000000|2022-02-23 16:50:00|292.21|286.21|292.24|286.24|292.24|286.24|292.21|286.21|0
1645635010000|2022-02-23 16:50:10|292.27|286.27|292.4|286.4|292.41|286.41|292.27|286.27|0
1645635020000|2022-02-23 16:50:20|292.31|286.31|292.26|286.26|292.32|286.32|292.26|286.26|0
1645635030000|2022-02-23 16:50:30|292.21|286.21|292.21|286.21|292.21|286.21|292.21|286.21|0
1645635040000|2022-02-23 16:50:40|292.26|286.26|292.23|286.23|292.26|286.26|292.23|286.23|0
1645635050000|2022-02-23 16:50:50|292.24|286.24|292.23|286.23|292.24|286.24|292.23|286.23|0
1645635060000|2022-02-23 16:51:00|292.24|286.24|292.23|286.23|292.24|286.24|292.23|286.23|0
1645635070000|2022-02-23 16:51:10|292.22|286.22|292.17|286.17|292.22|286.22|292.17|286.17|0
1645635080000|2022-02-23 16:51:20|292.22|286.22|292.2|286.2|292.22|286.22|292.2|286.2|0
1645635090000|2022-02-23 16:51:30|292.19|286.19|292.19|286.19|292.19|286.19|292.19|286.19|0
1645635100000|2022-02-23 16:51:40|292.2|286.2|292.19|286.19|292.2|286.2|292.19|286.19|0
1645635110000|2022-02-23 16:51:50|292.2|286.2|292.15|286.15|292.2|286.2|292.15|286.15|0
1645635120000|2022-02-23 16:52:00|292.14|286.14|292.15|286.15|292.15|286.15|292.14|286.14|0
1645635130000|2022-02-23 16:52:10|292.09|286.09|292.05|286.05|292.1|286.1|292.05|286.05|0
1645635140000|2022-02-23 16:52:20|292.11|286.11|292.09|286.09|292.11|286.11|292.09|286.09|0
1645635150000|2022-02-23 16:52:30|292.1|286.1|292.09|286.09|292.1|286.1|292.09|286.09|0
1645635160000|2022-02-23 16:52:40|292.11|286.11|292.11|286.11|292.11|286.11|292.11|286.11|0
1645635170000|2022-02-23 16:52:50|292.12|286.12|292.14|286.14|292.14|286.14|292.12|286.12|0
1645635180000|2022-02-23 16:53:00|292.15|286.15|292.28|286.28|292.28|286.28|292.15|286.15|0
1645635190000|2022-02-23 16:53:10|292.31|286.31|292.33|286.33|292.33|286.33|292.31|286.31|0
1645635200000|2022-02-23 16:53:20|292.34|286.34|292.33|286.33|292.34|286.34|292.33|286.33|0
1645635210000|2022-02-23 16:53:30|292.32|286.32|292.48|286.48|292.48|286.48|292.32|286.32|0
1645635220000|2022-02-23 16:53:40|292.49|286.49|292.54|286.54|292.55|286.55|292.49|286.49|0
1645635230000|2022-02-23 16:53:50|292.53|286.53|292.43|286.43|292.53|286.53|292.43|286.43|0
1645635240000|2022-02-23 16:54:00|292.42|286.42|292.37|286.37|292.43|286.43|292.37|286.37|0
1645635250000|2022-02-23 16:54:10|292.38|286.38|292.43|286.43|292.43|286.43|292.38|286.38|0
1645635260000|2022-02-23 16:54:20|292.46|286.46|292.42|286.42|292.46|286.46|292.41|286.41|0
1645635270000|2022-02-23 16:54:30|292.44|286.44|292.41|286.41|292.44|286.44|292.41|286.41|0
1645635290000|2022-02-23 16:54:50|292.39|286.39|292.44|286.44|292.44|286.44|292.39|286.39|0
1645635300000|2022-02-23 16:55:00|292.45|286.45|292.51|286.51|292.51|286.51|292.45|286.45|0
1645635310000|2022-02-23 16:55:10|292.52|286.52|292.53|286.53|292.53|286.53|292.52|286.52|0
1645635320000|2022-02-23 16:55:20|292.52|286.52|292.56|286.56|292.58|286.58|292.52|286.52|0
1645635330000|2022-02-23 16:55:30|292.59|286.59|292.64|286.64|292.65|286.65|292.59|286.59|0
1645635340000|2022-02-23 16:55:40|292.65|286.65|292.85|286.85|292.85|286.85|292.65|286.65|0
1645635350000|2022-02-23 16:55:50|292.83|286.83|292.8|286.8|292.84|286.84|292.78|286.78|0
1645635360000|2022-02-23 16:56:00|292.79|286.79|292.86|286.86|292.86|286.86|292.79|286.79|0
1645635370000|2022-02-23 16:56:10|292.88|286.88|293.06|287.06|293.07|287.07|292.88|286.88|0
1645635380000|2022-02-23 16:56:20|293.07|287.07|293.06|287.06|293.07|287.07|293.06|287.06|0
1645635390000|2022-02-23 16:56:30|293.15|287.15|293.16|287.16|293.16|287.16|293.15|287.15|0
1645635400000|2022-02-23 16:56:40|293.14|287.14|293.12|287.12|293.19|287.19|293.12|287.12|0
1645635410000|2022-02-23 16:56:50|293.13|287.13|293.13|287.13|293.13|287.13|293.13|287.13|0
1645635420000|2022-02-23 16:57:00|293.11|287.11|293.08|287.08|293.11|287.11|293.08|287.08|0
1645635430000|2022-02-23 16:57:10|293.09|287.09|293.09|287.09|293.09|287.09|293.09|287.09|0
1645635440000|2022-02-23 16:57:20|293.1|287.1|293.09|287.09|293.1|287.1|293.09|287.09|0
1645635450000|2022-02-23 16:57:30|293.13|287.13|293.13|287.13|293.14|287.14|293.13|287.13|0
1645635460000|2022-02-23 16:57:40|293.14|287.14|293.13|287.13|293.14|287.14|293.12|287.12|0
1645635470000|2022-02-23 16:57:50|293.14|287.14|293.11|287.11|293.14|287.14|293.11|287.11|0
1645635480000|2022-02-23 16:58:00|293.1|287.1|293.08|287.08|293.1|287.1|293.06|287.06|0
1645635500000|2022-02-23 16:58:20|293.07|287.07|293.07|287.07|293.08|287.08|293.07|287.07|0
1645635510000|2022-02-23 16:58:30|293.06|287.06|293.07|287.07|293.07|287.07|293.06|287.06|0
1645635520000|2022-02-23 16:58:40|293.06|287.06|293.09|287.09|293.09|287.09|293.06|287.06|0
1645635530000|2022-02-23 16:58:50|293.08|287.08|293.11|287.11|293.11|287.11|293.08|287.08|0
1645635540000|2022-02-23 16:59:00|293.1|287.1|293.1|287.1|293.1|287.1|293.09|287.09|0
1645635550000|2022-02-23 16:59:10|293.11|287.11|293.1|287.1|293.11|287.11|293.1|287.1|0
1645635560000|2022-02-23 16:59:20|293.08|287.08|293.1|287.1|293.1|287.1|293.08|287.08|0
1645635570000|2022-02-23 16:59:30|293.11|287.11|292.95|286.95|293.14|287.14|292.95|286.95|0
1645635580000|2022-02-23 16:59:40|292.9|286.9|292.9|286.9|292.9|286.9|292.9|286.9|0
1645635590000|2022-02-23 16:59:50|292.88|286.88|292.89|286.89|292.89|286.89|292.88|286.88|0
1645635600000|2022-02-23 17:00:00|292.88|286.88|292.87|286.87|292.9|286.9|292.87|286.87|0
1645635610000|2022-02-23 17:00:10|292.86|286.86|292.88|286.88|292.88|286.88|292.86|286.86|0
1645635640000|2022-02-23 17:00:40|292.84|286.84|292.89|286.89|292.89|286.89|292.84|286.84|0
1645635650000|2022-02-23 17:00:50|292.9|286.9|292.91|286.91|292.91|286.91|292.9|286.9|0
1645635660000|2022-02-23 17:01:00|292.9|286.9|292.98|286.98|292.98|286.98|292.9|286.9|0
1645635670000|2022-02-23 17:01:10|292.99|286.99|292.99|286.99|292.99|286.99|292.99|286.99|0
1645635680000|2022-02-23 17:01:20|292.98|286.98|292.98|286.98|293|287|292.98|286.98|0
1645635690000|2022-02-23 17:01:30|292.94|286.94|292.95|286.95|292.95|286.95|292.94|286.94|0
1645635700000|2022-02-23 17:01:40|292.96|286.96|292.95|286.95|292.97|286.97|292.95|286.95|0
1645635710000|2022-02-23 17:01:50|292.96|286.96|292.91|286.91|292.96|286.96|292.91|286.91|0
1645635720000|2022-02-23 17:02:00|292.88|286.88|292.88|286.88|292.88|286.88|292.88|286.88|0
1645635730000|2022-02-23 17:02:10|292.84|286.84|292.84|286.84|292.84|286.84|292.84|286.84|0
1645635740000|2022-02-23 17:02:20|292.87|286.87|292.87|286.87|292.87|286.87|292.86|286.86|0
1645635750000|2022-02-23 17:02:30|292.88|286.88|292.87|286.87|292.88|286.88|292.87|286.87|0
1645635760000|2022-02-23 17:02:40|292.88|286.88|292.89|286.89|292.89|286.89|292.87|286.87|0
1645635770000|2022-02-23 17:02:50|292.9|286.9|292.95|286.95|292.95|286.95|292.89|286.89|0
1645635780000|2022-02-23 17:03:00|292.94|286.94|292.96|286.96|292.97|286.97|292.94|286.94|0
1645635790000|2022-02-23 17:03:10|292.97|286.97|292.97|286.97|292.98|286.98|292.97|286.97|0
1645635800000|2022-02-23 17:03:20|292.98|286.98|293.16|287.16|293.16|287.16|292.98|286.98|0
1645635810000|2022-02-23 17:03:30|293.15|287.15|293.13|287.13|293.18|287.18|293.13|287.13|0
1645635820000|2022-02-23 17:03:40|293.14|287.14|293.15|287.15|293.15|287.15|293.14|287.14|0
1645635830000|2022-02-23 17:03:50|293.16|287.16|293.15|287.15|293.16|287.16|293.15|287.15|0
1645635840000|2022-02-23 17:04:00|293.16|287.16|293.07|287.07|293.16|287.16|293.07|287.07|0
1645635850000|2022-02-23 17:04:10|293.06|287.06|293.06|287.06|293.06|287.06|293.06|287.06|0
1645635860000|2022-02-23 17:04:20|293.02|287.02|293.01|287.01|293.02|287.02|293.01|287.01|0
1645635870000|2022-02-23 17:04:30|293.02|287.02|293.11|287.11|293.13|287.13|293.02|287.02|0
1645635880000|2022-02-23 17:04:40|293.1|287.1|293.11|287.11|293.11|287.11|293.1|287.1|0
1645635890000|2022-02-23 17:04:50|293.12|287.12|293.13|287.13|293.13|287.13|293.12|287.12|0
1645635900000|2022-02-23 17:05:00|293.14|287.14|293.1|287.1|293.14|287.14|293.1|287.1|0
1645635910000|2022-02-23 17:05:10|293.07|287.07|293.04|287.04|293.07|287.07|293.04|287.04|0
1645635920000|2022-02-23 17:05:20|293.02|287.02|293|287|293.02|287.02|293|287|0
1645635930000|2022-02-23 17:05:30|293.02|287.02|293.06|287.06|293.06|287.06|293.02|287.02|0
1645635940000|2022-02-23 17:05:40|293.05|287.05|293.06|287.06|293.06|287.06|293.05|287.05|0
1645635950000|2022-02-23 17:05:50|293.11|287.11|293.11|287.11|293.11|287.11|293.11|287.11|0
1645635960000|2022-02-23 17:06:00|293.14|287.14|293.13|287.13|293.14|287.14|293.13|287.13|0
1645635970000|2022-02-23 17:06:10|293.14|287.14|293.15|287.15|293.15|287.15|293.14|287.14|0
1645635980000|2022-02-23 17:06:20|293.12|287.12|293.13|287.13|293.13|287.13|293.12|287.12|0
1645635990000|2022-02-23 17:06:30|293.12|287.12|293.13|287.13|293.13|287.13|293.12|287.12|0
1645636000000|2022-02-23 17:06:40|293.14|287.14|293.21|287.21|293.21|287.21|293.13|287.13|0
1645636020000|2022-02-23 17:07:00|293.24|287.24|293.21|287.21|293.24|287.24|293.21|287.21|0
1645636030000|2022-02-23 17:07:10|293.31|287.31|293.32|287.32|293.32|287.32|293.31|287.31|0
1645636040000|2022-02-23 17:07:20|293.31|287.31|293.48|287.48|293.48|287.48|293.31|287.31|0
1645636050000|2022-02-23 17:07:30|293.49|287.49|293.47|287.47|293.49|287.49|293.47|287.47|0
1645636060000|2022-02-23 17:07:40|293.46|287.46|293.57|287.57|293.58|287.58|293.46|287.46|0
1645636070000|2022-02-23 17:07:50|293.63|287.63|293.63|287.63|293.64|287.64|293.63|287.63|0
1645636080000|2022-02-23 17:08:00|293.64|287.64|293.65|287.65|293.65|287.65|293.64|287.64|0
1645636090000|2022-02-23 17:08:10|293.67|287.67|293.75|287.75|293.75|287.75|293.67|287.67|0
1645636100000|2022-02-23 17:08:20|293.79|287.79|293.93|287.93|293.93|287.93|293.79|287.79|0
1645636120000|2022-02-23 17:08:40|293.92|287.92|293.89|287.89|293.93|287.93|293.89|287.89|0
1645636140000|2022-02-23 17:09:00|293.92|287.92|293.99|287.99|293.99|287.99|293.92|287.92|0
1645636150000|2022-02-23 17:09:10|293.97|287.97|293.97|287.97|293.97|287.97|293.97|287.97|0
1645636160000|2022-02-23 17:09:20|293.98|287.98|293.98|287.98|293.98|287.98|293.97|287.97|0
1645636170000|2022-02-23 17:09:30|293.97|287.97|293.97|287.97|293.97|287.97|293.97|287.97|0
1645636180000|2022-02-23 17:09:40|293.95|287.95|293.97|287.97|293.97|287.97|293.95|287.95|0
1645636190000|2022-02-23 17:09:50|293.96|287.96|294.01|288.01|294.01|288.01|293.96|287.96|0
1645636200000|2022-02-23 17:10:00|294.02|288.02|294.07|288.07|294.07|288.07|294.01|288.01|0
1645636210000|2022-02-23 17:10:10|294.05|288.05|294.06|288.06|294.06|288.06|294.05|288.05|0
1645636220000|2022-02-23 17:10:20|294.08|288.08|294.07|288.07|294.1|288.1|294.07|288.07|0
1645636230000|2022-02-23 17:10:30|294.06|288.06|293.95|287.95|294.06|288.06|293.95|287.95|0
1645636240000|2022-02-23 17:10:40|293.92|287.92|293.92|287.92|293.92|287.92|293.92|287.92|0
1645636250000|2022-02-23 17:10:50|293.93|287.93|294.04|288.04|294.04|288.04|293.91|287.91|0
1645636260000|2022-02-23 17:11:00|294.03|288.03|293.97|287.97|294.03|288.03|293.96|287.96|0
1645636270000|2022-02-23 17:11:10|293.94|287.94|293.82|287.82|293.94|287.94|293.82|287.82|0
1645636280000|2022-02-23 17:11:20|293.83|287.83|293.83|287.83|293.83|287.83|293.82|287.82|0
1645636290000|2022-02-23 17:11:30|293.86|287.86|293.95|287.95|293.95|287.95|293.86|287.86|0
1645636300000|2022-02-23 17:11:40|293.99|287.99|294.01|288.01|294.01|288.01|293.99|287.99|0
1645636310000|2022-02-23 17:11:50|294.02|288.02|294.02|288.02|294.02|288.02|294.01|288.01|0
1645636320000|2022-02-23 17:12:00|294.03|288.03|294.02|288.02|294.03|288.03|293.99|287.99|0
1645636330000|2022-02-23 17:12:10|294.03|288.03|294.04|288.04|294.04|288.04|294.03|288.03|0
1645636340000|2022-02-23 17:12:20|294.08|288.08|294.08|288.08|294.08|288.08|294.08|288.08|0
1645636350000|2022-02-23 17:12:30|294.07|288.07|294.07|288.07|294.07|288.07|294.07|288.07|0
1645636360000|2022-02-23 17:12:40|294.1|288.1|294.09|288.09|294.1|288.1|294.09|288.09|0
1645636370000|2022-02-23 17:12:50|294.05|288.05|294.05|288.05|294.08|288.08|294.05|288.05|0
1645636380000|2022-02-23 17:13:00|294.02|288.02|294.02|288.02|294.03|288.03|294.02|288.02|0
1645636390000|2022-02-23 17:13:10|294.01|288.01|293.99|287.99|294.01|288.01|293.99|287.99|0
1645636410000|2022-02-23 17:13:30|293.96|287.96|293.97|287.97|293.97|287.97|293.96|287.96|0
1645636420000|2022-02-23 17:13:40|294.16|288.16|294.17|288.17|294.17|288.17|294.15|288.15|0
1645636430000|2022-02-23 17:13:50|294.18|288.18|294.27|288.27|294.27|288.27|294.18|288.18|0
1645636440000|2022-02-23 17:14:00|294.28|288.28|294.27|288.27|294.28|288.28|294.27|288.27|0
1645636450000|2022-02-23 17:14:10|294.28|288.28|294.28|288.28|294.29|288.29|294.28|288.28|0
1645636460000|2022-02-23 17:14:20|294.27|288.27|294.3|288.3|294.3|288.3|294.27|288.27|0
1645636470000|2022-02-23 17:14:30|294.29|288.29|294.56|288.56|294.56|288.56|294.24|288.24|0
1645636500000|2022-02-23 17:15:00|294.42|288.42|294.42|288.42|294.43|288.43|294.42|288.42|0
1645636510000|2022-02-23 17:15:10|294.43|288.43|294.59|288.59|294.59|288.59|294.42|288.42|0
1645636520000|2022-02-23 17:15:20|294.66|288.66|294.67|288.67|294.7|288.7|294.66|288.66|0
1645636530000|2022-02-23 17:15:30|294.68|288.68|294.66|288.66|294.68|288.68|294.66|288.66|0
1645636540000|2022-02-23 17:15:40|294.67|288.67|294.77|288.77|294.77|288.77|294.67|288.67|0
1645636550000|2022-02-23 17:15:50|294.76|288.76|294.87|288.87|294.9|288.9|294.76|288.76|0
1645636560000|2022-02-23 17:16:00|294.88|288.88|294.98|288.98|294.98|288.98|294.87|288.87|0
1645636570000|2022-02-23 17:16:10|295.01|289.01|295.12|289.12|295.12|289.12|295.01|289.01|0
1645636580000|2022-02-23 17:16:20|295.13|289.13|295.46|289.46|295.46|289.46|295.13|289.13|0
1645636590000|2022-02-23 17:16:30|295.47|289.47|295.61|289.61|295.65|289.65|295.47|289.47|0
1645636600000|2022-02-23 17:16:40|295.62|289.62|295.56|289.56|295.62|289.62|295.56|289.56|0
1645636610000|2022-02-23 17:16:50|295.55|289.55|295.58|289.58|295.58|289.58|295.55|289.55|0
1645636620000|2022-02-23 17:17:00|295.59|289.59|295.41|289.41|295.59|289.59|295.41|289.41|0
1645636630000|2022-02-23 17:17:10|295.44|289.44|295.35|289.35|295.44|289.44|295.35|289.35|0
1645636640000|2022-02-23 17:17:20|295.31|289.31|295.31|289.31|295.31|289.31|295.3|289.3|0
1645636650000|2022-02-23 17:17:30|295.25|289.25|295.25|289.25|295.25|289.25|295.25|289.25|0
1645636660000|2022-02-23 17:17:40|295.26|289.26|295.29|289.29|295.29|289.29|295.26|289.26|0
1645636670000|2022-02-23 17:17:50|295.31|289.31|295.3|289.3|295.39|289.39|295.3|289.3|0
1645636680000|2022-02-23 17:18:00|295.36|289.36|295.31|289.31|295.36|289.36|295.31|289.31|0
1645636690000|2022-02-23 17:18:10|295.32|289.32|295.32|289.32|295.32|289.32|295.32|289.32|0
1645636700000|2022-02-23 17:18:20|295.29|289.29|295.29|289.29|295.34|289.34|295.29|289.29|0
1645636710000|2022-02-23 17:18:30|295.25|289.25|295.26|289.26|295.26|289.26|295.25|289.25|0
1645636720000|2022-02-23 17:18:40|295.27|289.27|295.36|289.36|295.36|289.36|295.27|289.27|0
1645636730000|2022-02-23 17:18:50|295.31|289.31|295.29|289.29|295.31|289.31|295.28|289.28|0
1645636740000|2022-02-23 17:19:00|295.15|289.15|295.14|289.14|295.15|289.15|295.14|289.14|0
1645636750000|2022-02-23 17:19:10|295.16|289.16|295.04|289.04|295.16|289.16|295.04|289.04|0
1645636760000|2022-02-23 17:19:20|295.06|289.06|295.12|289.12|295.12|289.12|295.06|289.06|0
1645636770000|2022-02-23 17:19:30|295.11|289.11|295.15|289.15|295.16|289.16|295.06|289.06|0
1645636780000|2022-02-23 17:19:40|295.16|289.16|295.19|289.19|295.19|289.19|295.16|289.16|0
1645636790000|2022-02-23 17:19:50|295.2|289.2|295.23|289.23|295.32|289.32|295.2|289.2|0
1645636800000|2022-02-23 17:20:00|295.24|289.24|295.17|289.17|295.24|289.24|295.17|289.17|0
1645636810000|2022-02-23 17:20:10|295.18|289.18|295.11|289.11|295.18|289.18|295.11|289.11|0
1645636820000|2022-02-23 17:20:20|295.1|289.1|295.18|289.18|295.18|289.18|295.1|289.1|0
1645636830000|2022-02-23 17:20:30|295.16|289.16|295.17|289.17|295.17|289.17|295.16|289.16|0
1645636840000|2022-02-23 17:20:40|295.09|289.09|295.14|289.14|295.14|289.14|295.09|289.09|0
1645636850000|2022-02-23 17:20:50|295.13|289.13|295.08|289.08|295.13|289.13|295.08|289.08|0
1645636860000|2022-02-23 17:21:00|295.09|289.09|295.08|289.08|295.09|289.09|295.08|289.08|0
1645636870000|2022-02-23 17:21:10|295.09|289.09|295.09|289.09|295.09|289.09|295.09|289.09|0
1645636880000|2022-02-23 17:21:20|295.1|289.1|295.13|289.13|295.13|289.13|295.1|289.1|0
1645636890000|2022-02-23 17:21:30|295.11|289.11|295.09|289.09|295.11|289.11|295.09|289.09|0
1645636900000|2022-02-23 17:21:40|295.14|289.14|295.18|289.18|295.18|289.18|295.13|289.13|0
1645636910000|2022-02-23 17:21:50|295.21|289.21|295.21|289.21|295.21|289.21|295.21|289.21|0
1645636920000|2022-02-23 17:22:00|295.23|289.23|295.34|289.34|295.35|289.35|295.22|289.22|0
1645636930000|2022-02-23 17:22:10|295.39|289.39|295.35|289.35|295.39|289.39|295.35|289.35|0
1645636940000|2022-02-23 17:22:20|295.34|289.34|295.34|289.34|295.34|289.34|295.34|289.34|0
1645636950000|2022-02-23 17:22:30|295.36|289.36|295.35|289.35|295.36|289.36|295.35|289.35|0
1645636960000|2022-02-23 17:22:40|295.38|289.38|295.37|289.37|295.38|289.38|295.37|289.37|0
1645636970000|2022-02-23 17:22:50|295.38|289.38|295.37|289.37|295.38|289.38|295.37|289.37|0
1645636980000|2022-02-23 17:23:00|295.38|289.38|295.4|289.4|295.4|289.4|295.38|289.38|0
1645636990000|2022-02-23 17:23:10|295.41|289.41|295.42|289.42|295.42|289.42|295.41|289.41|0
1645637000000|2022-02-23 17:23:20|295.43|289.43|295.46|289.46|295.46|289.46|295.43|289.43|0
1645637010000|2022-02-23 17:23:30|295.47|289.47|295.48|289.48|295.48|289.48|295.47|289.47|0
1645637020000|2022-02-23 17:23:40|295.51|289.51|295.44|289.44|295.51|289.51|295.44|289.44|0
1645637030000|2022-02-23 17:23:50|295.45|289.45|295.41|289.41|295.45|289.45|295.41|289.41|0
1645637050000|2022-02-23 17:24:10|295.42|289.42|295.42|289.42|295.42|289.42|295.42|289.42|0
1645637060000|2022-02-23 17:24:20|295.51|289.51|295.51|289.51|295.51|289.51|295.51|289.51|0
1645637070000|2022-02-23 17:24:30|295.57|289.57|295.58|289.58|295.58|289.58|295.57|289.57|0
1645637080000|2022-02-23 17:24:40|295.55|289.55|295.47|289.47|295.55|289.55|295.47|289.47|0
1645637090000|2022-02-23 17:24:50|295.49|289.49|295.49|289.49|295.49|289.49|295.49|289.49|0
1645637110000|2022-02-23 17:25:10|295.53|289.53|295.54|289.54|295.54|289.54|295.53|289.53|0
1645637130000|2022-02-23 17:25:30|295.56|289.56|295.55|289.55|295.56|289.56|295.55|289.55|0
1645637140000|2022-02-23 17:25:40|295.56|289.56|295.52|289.52|295.56|289.56|295.52|289.52|0
1645637150000|2022-02-23 17:25:50|295.5|289.5|295.47|289.47|295.5|289.5|295.47|289.47|0
1645637160000|2022-02-23 17:26:00|295.46|289.46|295.59|289.59|295.59|289.59|295.46|289.46|0
1645637170000|2022-02-23 17:26:10|295.6|289.6|295.61|289.61|295.61|289.61|295.6|289.6|0
1645637180000|2022-02-23 17:26:20|295.62|289.62|295.65|289.65|295.66|289.66|295.62|289.62|0
1645637190000|2022-02-23 17:26:30|295.64|289.64|295.65|289.65|295.65|289.65|295.64|289.64|0
1645637200000|2022-02-23 17:26:40|295.67|289.67|295.67|289.67|295.67|289.67|295.67|289.67|0
1645637210000|2022-02-23 17:26:50|295.69|289.69|295.72|289.72|295.72|289.72|295.69|289.69|0
1645637220000|2022-02-23 17:27:00|295.69|289.69|295.69|289.69|295.69|289.69|295.68|289.68|0
1645637230000|2022-02-23 17:27:10|295.68|289.68|295.68|289.68|295.69|289.69|295.68|289.68|0
1645637240000|2022-02-23 17:27:20|295.69|289.69|295.72|289.72|295.73|289.73|295.69|289.69|0
1645637250000|2022-02-23 17:27:30|295.86|289.86|295.84|289.84|295.86|289.86|295.84|289.84|0
1645637260000|2022-02-23 17:27:40|295.85|289.85|295.86|289.86|295.86|289.86|295.84|289.84|0
1645637270000|2022-02-23 17:27:50|295.85|289.85|295.82|289.82|295.85|289.85|295.82|289.82|0
1645637290000|2022-02-23 17:28:10|295.83|289.83|295.83|289.83|295.84|289.84|295.83|289.83|0
1645637300000|2022-02-23 17:28:20|295.84|289.84|295.86|289.86|295.86|289.86|295.84|289.84|0
1645637310000|2022-02-23 17:28:30|295.87|289.87|295.87|289.87|295.87|289.87|295.86|289.86|0
1645637320000|2022-02-23 17:28:40|295.86|289.86|295.86|289.86|295.86|289.86|295.86|289.86|0
1645637330000|2022-02-23 17:28:50|295.83|289.83|295.82|289.82|295.85|289.85|295.81|289.81|0
1645637340000|2022-02-23 17:29:00|295.83|289.83|295.83|289.83|295.83|289.83|295.82|289.82|0
1645637350000|2022-02-23 17:29:10|295.92|289.92|295.95|289.95|295.95|289.95|295.91|289.91|0
1645637360000|2022-02-23 17:29:20|295.99|289.99|295.99|289.99|295.99|289.99|295.99|289.99|0
1645637370000|2022-02-23 17:29:30|295.97|289.97|295.95|289.95|295.97|289.97|295.94|289.94|0
1645637380000|2022-02-23 17:29:40|295.94|289.94|295.94|289.94|295.95|289.95|295.94|289.94|0
1645637390000|2022-02-23 17:29:50|295.95|289.95|296.05|290.05|296.05|290.05|295.95|289.95|0
1645637400000|2022-02-23 17:30:00|296.06|290.06|296.08|290.08|296.08|290.08|296.06|290.06|0
1645637410000|2022-02-23 17:30:10|296.01|290.01|296.02|290.02|296.02|290.02|296.01|290.01|0
1645637430000|2022-02-23 17:30:30|296|290|296.02|290.02|296.02|290.02|296|290|0
1645637440000|2022-02-23 17:30:40|295.99|289.99|296|290|296|290|295.99|289.99|0
1645637450000|2022-02-23 17:30:50|295.92|289.92|295.79|289.79|295.92|289.92|295.78|289.78|0
1645637460000|2022-02-23 17:31:00|295.73|289.73|295.71|289.71|295.76|289.76|295.71|289.71|0
1645637470000|2022-02-23 17:31:10|295.72|289.72|295.68|289.68|295.72|289.72|295.68|289.68|0
1645637480000|2022-02-23 17:31:20|295.67|289.67|295.73|289.73|295.76|289.76|295.66|289.66|0
1645637500000|2022-02-23 17:31:40|295.7|289.7|295.76|289.76|295.76|289.76|295.7|289.7|0
1645637510000|2022-02-23 17:31:50|295.75|289.75|295.75|289.75|295.75|289.75|295.75|289.75|0
1645637520000|2022-02-23 17:32:00|295.74|289.74|295.72|289.72|295.74|289.74|295.72|289.72|0
1645637530000|2022-02-23 17:32:10|295.71|289.71|295.69|289.69|295.73|289.73|295.69|289.69|0
1645637540000|2022-02-23 17:32:20|295.68|289.68|295.69|289.69|295.7|289.7|295.68|289.68|0
1645637560000|2022-02-23 17:32:40|295.67|289.67|295.67|289.67|295.67|289.67|295.67|289.67|0
1645637570000|2022-02-23 17:32:50|295.64|289.64|295.64|289.64|295.64|289.64|295.64|289.64|0
1645637580000|2022-02-23 17:33:00|295.65|289.65|295.55|289.55|295.65|289.65|295.55|289.55|0
1645637600000|2022-02-23 17:33:20|295.53|289.53|295.56|289.56|295.56|289.56|295.53|289.53|0
1645637610000|2022-02-23 17:33:30|295.55|289.55|295.55|289.55|295.56|289.56|295.55|289.55|0
1645637630000|2022-02-23 17:33:50|295.56|289.56|295.54|289.54|295.56|289.56|295.54|289.54|0
1645637640000|2022-02-23 17:34:00|295.55|289.55|295.52|289.52|295.55|289.55|295.52|289.52|0
1645637650000|2022-02-23 17:34:10|295.5|289.5|295.5|289.5|295.5|289.5|295.5|289.5|0
1645637660000|2022-02-23 17:34:20|295.46|289.46|295.42|289.42|295.46|289.46|295.42|289.42|0
1645637670000|2022-02-23 17:34:30|295.36|289.36|295.24|289.24|295.36|289.36|295.24|289.24|0
1645637680000|2022-02-23 17:34:40|295.18|289.18|295.12|289.12|295.21|289.21|295.12|289.12|0
1645637690000|2022-02-23 17:34:50|295.1|289.1|294.98|288.98|295.1|289.1|294.98|288.98|0
1645637700000|2022-02-23 17:35:00|294.99|288.99|295.01|289.01|295.03|289.03|294.97|288.97|0
1645637710000|2022-02-23 17:35:10|294.93|288.93|294.93|288.93|294.93|288.93|294.93|288.93|0
1645637730000|2022-02-23 17:35:30|294.91|288.91|294.91|288.91|294.92|288.92|294.9|288.9|0
1645637740000|2022-02-23 17:35:40|294.87|288.87|294.89|288.89|294.89|288.89|294.86|288.86|0
1645637750000|2022-02-23 17:35:50|294.88|288.88|294.87|288.87|294.89|288.89|294.87|288.87|0
1645637760000|2022-02-23 17:36:00|294.85|288.85|294.85|288.85|294.85|288.85|294.85|288.85|0
1645637770000|2022-02-23 17:36:10|294.83|288.83|294.83|288.83|294.83|288.83|294.83|288.83|0
1645637790000|2022-02-23 17:36:30|294.74|288.74|294.76|288.76|294.76|288.76|294.74|288.74|0
1645637800000|2022-02-23 17:36:40|294.71|288.71|294.73|288.73|294.73|288.73|294.71|288.71|0
1645637810000|2022-02-23 17:36:50|294.72|288.72|294.71|288.71|294.72|288.72|294.71|288.71|0
1645637820000|2022-02-23 17:37:00|294.8|288.8|294.86|288.86|294.86|288.86|294.8|288.8|0
1645637830000|2022-02-23 17:37:10|294.87|288.87|294.98|288.98|295|289|294.87|288.87|0
1645637840000|2022-02-23 17:37:20|294.96|288.96|294.94|288.94|294.97|288.97|294.94|288.94|0
1645637850000|2022-02-23 17:37:30|294.95|288.95|294.92|288.92|294.95|288.95|294.92|288.92|0
1645637860000|2022-02-23 17:37:40|294.93|288.93|294.93|288.93|294.93|288.93|294.92|288.92|0
1645637870000|2022-02-23 17:37:50|294.94|288.94|294.95|288.95|294.95|288.95|294.94|288.94|0
1645637880000|2022-02-23 17:38:00|294.91|288.91|294.91|288.91|294.91|288.91|294.91|288.91|0
1645637890000|2022-02-23 17:38:10|294.9|288.9|294.81|288.81|294.9|288.9|294.76|288.76|0
1645637900000|2022-02-23 17:38:20|294.78|288.78|294.77|288.77|294.78|288.78|294.77|288.77|0
1645637910000|2022-02-23 17:38:30|294.76|288.76|294.76|288.76|294.77|288.77|294.75|288.75|0
1645637920000|2022-02-23 17:38:40|294.75|288.75|294.76|288.76|294.76|288.76|294.75|288.75|0
1645637930000|2022-02-23 17:38:50|294.77|288.77|294.78|288.78|294.8|288.8|294.77|288.77|0
1645637940000|2022-02-23 17:39:00|294.77|288.77|294.79|288.79|294.81|288.81|294.77|288.77|0
1645637960000|2022-02-23 17:39:20|294.78|288.78|294.78|288.78|294.79|288.79|294.78|288.78|0
1645637970000|2022-02-23 17:39:30|294.75|288.75|294.75|288.75|294.75|288.75|294.75|288.75|0
1645637980000|2022-02-23 17:39:40|294.76|288.76|294.76|288.76|294.76|288.76|294.76|288.76|0
1645637990000|2022-02-23 17:39:50|294.77|288.77|294.75|288.75|294.77|288.77|294.75|288.75|0
1645638000000|2022-02-23 17:40:00|294.76|288.76|294.76|288.76|294.76|288.76|294.76|288.76|0
1645638010000|2022-02-23 17:40:10|294.77|288.77|294.76|288.76|294.77|288.77|294.76|288.76|0
1645638020000|2022-02-23 17:40:20|294.75|288.75|294.76|288.76|294.76|288.76|294.75|288.75|0
1645638030000|2022-02-23 17:40:30|294.9|288.9|294.9|288.9|294.9|288.9|294.9|288.9|0
1645638040000|2022-02-23 17:40:40|294.86|288.86|294.85|288.85|294.86|288.86|294.84|288.84|0
1645638050000|2022-02-23 17:40:50|294.91|288.91|294.91|288.91|294.91|288.91|294.91|288.91|0
1645638060000|2022-02-23 17:41:00|294.9|288.9|294.9|288.9|294.9|288.9|294.89|288.89|0
1645638070000|2022-02-23 17:41:10|294.89|288.89|294.89|288.89|294.9|288.9|294.89|288.89|0
1645638080000|2022-02-23 17:41:20|294.87|288.87|294.87|288.87|294.87|288.87|294.87|288.87|0
1645638090000|2022-02-23 17:41:30|294.88|288.88|294.86|288.86|294.88|288.88|294.86|288.86|0
1645638100000|2022-02-23 17:41:40|294.89|288.89|294.93|288.93|294.93|288.93|294.89|288.89|0
1645638110000|2022-02-23 17:41:50|294.97|288.97|294.95|288.95|294.97|288.97|294.95|288.95|0
1645638120000|2022-02-23 17:42:00|294.96|288.96|294.95|288.95|294.96|288.96|294.95|288.95|0
1645638130000|2022-02-23 17:42:10|294.96|288.96|294.94|288.94|294.96|288.96|294.93|288.93|0
1645638140000|2022-02-23 17:42:20|294.95|288.95|294.95|288.95|294.95|288.95|294.95|288.95|0
1645638150000|2022-02-23 17:42:30|294.96|288.96|294.96|288.96|294.96|288.96|294.96|288.96|0
1645638160000|2022-02-23 17:42:40|294.95|288.95|295|289|295.01|289.01|294.95|288.95|0
1645638170000|2022-02-23 17:42:50|294.99|288.99|294.99|288.99|294.99|288.99|294.98|288.98|0
1645638180000|2022-02-23 17:43:00|295|289|295|289|295.01|289.01|295|289|0
1645638190000|2022-02-23 17:43:10|295.04|289.04|295.03|289.03|295.04|289.04|295.03|289.03|0
1645638200000|2022-02-23 17:43:20|295.04|289.04|295.04|289.04|295.04|289.04|295.04|289.04|0
1645638210000|2022-02-23 17:43:30|295.05|289.05|295.04|289.04|295.05|289.05|295.04|289.04|0
1645638220000|2022-02-23 17:43:40|295.05|289.05|295|289|295.05|289.05|295|289|0
1645638230000|2022-02-23 17:43:50|295.02|289.02|295.03|289.03|295.03|289.03|295.02|289.02|0
1645638240000|2022-02-23 17:44:00|295.04|289.04|295.03|289.03|295.04|289.04|295.03|289.03|0
1645638250000|2022-02-23 17:44:10|295.04|289.04|295.02|289.02|295.04|289.04|295.02|289.02|0
1645638260000|2022-02-23 17:44:20|295.03|289.03|295.03|289.03|295.03|289.03|295.02|289.02|0
1645638270000|2022-02-23 17:44:30|295|289|294.89|288.89|295|289|294.89|288.89|0
1645638280000|2022-02-23 17:44:40|294.9|288.9|294.86|288.86|294.9|288.9|294.86|288.86|0
1645638290000|2022-02-23 17:44:50|294.87|288.87|294.87|288.87|294.87|288.87|294.87|288.87|0
1645638300000|2022-02-23 17:45:00|294.86|288.86|294.82|288.82|294.86|288.86|294.82|288.82|0
1645638310000|2022-02-23 17:45:10|294.83|288.83|294.8|288.8|294.83|288.83|294.8|288.8|0
1645638320000|2022-02-23 17:45:20|294.81|288.81|294.8|288.8|294.81|288.81|294.8|288.8|0
1645638330000|2022-02-23 17:45:30|294.76|288.76|294.76|288.76|294.77|288.77|294.75|288.75|0
1645638340000|2022-02-23 17:45:40|294.78|288.78|294.77|288.77|294.78|288.78|294.77|288.77|0
1645638370000|2022-02-23 17:46:10|294.82|288.82|294.89|288.89|294.9|288.9|294.82|288.82|0
1645638380000|2022-02-23 17:46:20|294.92|288.92|294.97|288.97|294.97|288.97|294.92|288.92|0
1645638390000|2022-02-23 17:46:30|294.87|288.87|294.87|288.87|294.87|288.87|294.87|288.87|0
1645638400000|2022-02-23 17:46:40|294.88|288.88|294.88|288.88|294.88|288.88|294.88|288.88|0
1645638410000|2022-02-23 17:46:50|294.89|288.89|294.86|288.86|294.89|288.89|294.86|288.86|0
1645638420000|2022-02-23 17:47:00|294.87|288.87|294.84|288.84|294.87|288.87|294.84|288.84|0
1645638430000|2022-02-23 17:47:10|294.83|288.83|294.83|288.83|294.83|288.83|294.83|288.83|0
1645638440000|2022-02-23 17:47:20|294.8|288.8|294.8|288.8|294.8|288.8|294.8|288.8|0
1645638450000|2022-02-23 17:47:30|294.81|288.81|294.71|288.71|294.81|288.81|294.71|288.71|0
1645638460000|2022-02-23 17:47:40|294.7|288.7|294.77|288.77|294.77|288.77|294.7|288.7|0
1645638470000|2022-02-23 17:47:50|294.76|288.76|294.76|288.76|294.76|288.76|294.76|288.76|0
1645638500000|2022-02-23 17:48:20|294.75|288.75|294.77|288.77|294.77|288.77|294.75|288.75|0
1645638510000|2022-02-23 17:48:30|294.75|288.75|294.74|288.74|294.76|288.76|294.74|288.74|0
1645638530000|2022-02-23 17:48:50|294.73|288.73|294.71|288.71|294.73|288.73|294.71|288.71|0
1645638540000|2022-02-23 17:49:00|294.72|288.72|294.71|288.71|294.72|288.72|294.71|288.71|0
1645638550000|2022-02-23 17:49:10|294.72|288.72|294.74|288.74|294.74|288.74|294.72|288.72|0
1645638560000|2022-02-23 17:49:20|294.73|288.73|294.73|288.73|294.73|288.73|294.73|288.73|0
1645638570000|2022-02-23 17:49:30|294.71|288.71|294.7|288.7|294.71|288.71|294.7|288.7|0
1645638590000|2022-02-23 17:49:50|294.65|288.65|294.65|288.65|294.65|288.65|294.65|288.65|0
1645638600000|2022-02-23 17:50:00|294.66|288.66|294.65|288.65|294.66|288.66|294.65|288.65|0
1645638610000|2022-02-23 17:50:10|294.66|288.66|294.65|288.65|294.66|288.66|294.65|288.65|0
1645638620000|2022-02-23 17:50:20|294.75|288.75|294.75|288.75|294.75|288.75|294.75|288.75|0
1645638630000|2022-02-23 17:50:30|294.74|288.74|294.73|288.73|294.74|288.74|294.73|288.73|0
1645638640000|2022-02-23 17:50:40|294.7|288.7|294.7|288.7|294.7|288.7|294.7|288.7|0
1645638660000|2022-02-23 17:51:00|294.71|288.71|294.71|288.71|294.71|288.71|294.71|288.71|0
1645638670000|2022-02-23 17:51:10|294.7|288.7|294.69|288.69|294.7|288.7|294.68|288.68|0
1645638680000|2022-02-23 17:51:20|294.68|288.68|294.65|288.65|294.68|288.68|294.65|288.65|0
1645638690000|2022-02-23 17:51:30|294.66|288.66|294.61|288.61|294.66|288.66|294.61|288.61|0
1645638700000|2022-02-23 17:51:40|294.54|288.54|294.49|288.49|294.54|288.54|294.47|288.47|0
1645638710000|2022-02-23 17:51:50|294.5|288.5|294.4|288.4|294.54|288.54|294.4|288.4|0
1645638720000|2022-02-23 17:52:00|294.35|288.35|294.33|288.33|294.35|288.35|294.32|288.32|0
1645638730000|2022-02-23 17:52:10|294.32|288.32|294.33|288.33|294.33|288.33|294.32|288.32|0
1645638740000|2022-02-23 17:52:20|294.34|288.34|294.34|288.34|294.34|288.34|294.34|288.34|0
1645638750000|2022-02-23 17:52:30|294.33|288.33|294.33|288.33|294.33|288.33|294.33|288.33|0
1645638760000|2022-02-23 17:52:40|294.32|288.32|294.23|288.23|294.32|288.32|294.23|288.23|0
1645638770000|2022-02-23 17:52:50|294.19|288.19|294.19|288.19|294.19|288.19|294.18|288.18|0
1645638780000|2022-02-23 17:53:00|294.18|288.18|294.12|288.12|294.18|288.18|294.12|288.12|0
1645638790000|2022-02-23 17:53:10|294.11|288.11|294.1|288.1|294.11|288.11|294.1|288.1|0
1645638800000|2022-02-23 17:53:20|294.16|288.16|294.06|288.06|294.16|288.16|294.05|288.05|0
1645638810000|2022-02-23 17:53:30|294.01|288.01|294|288|294.01|288.01|294|288|0
1645638820000|2022-02-23 17:53:40|293.97|287.97|294.03|288.03|294.03|288.03|293.97|287.97|0
1645638830000|2022-02-23 17:53:50|294.02|288.02|293.97|287.97|294.02|288.02|293.97|287.97|0
1645638840000|2022-02-23 17:54:00|293.98|287.98|293.93|287.93|293.98|287.98|293.93|287.93|0
1645638850000|2022-02-23 17:54:10|293.94|287.94|293.94|287.94|293.94|287.94|293.94|287.94|0
1645638860000|2022-02-23 17:54:20|293.93|287.93|293.93|287.93|293.93|287.93|293.93|287.93|0
1645638870000|2022-02-23 17:54:30|293.86|287.86|293.86|287.86|293.86|287.86|293.86|287.86|0
1645638880000|2022-02-23 17:54:40|293.85|287.85|293.85|287.85|293.85|287.85|293.85|287.85|0
1645638900000|2022-02-23 17:55:00|293.81|287.81|293.81|287.81|293.81|287.81|293.81|287.81|0
1645638920000|2022-02-23 17:55:20|293.62|287.62|293.45|287.45|293.62|287.62|293.44|287.44|0
1645638940000|2022-02-23 17:55:40|293.49|287.49|293.49|287.49|293.49|287.49|293.49|287.49|0
1645638950000|2022-02-23 17:55:50|293.44|287.44|293.45|287.45|293.46|287.46|293.44|287.44|0
1645638960000|2022-02-23 17:56:00|293.46|287.46|293.46|287.46|293.46|287.46|293.46|287.46|0
1645638970000|2022-02-23 17:56:10|293.47|287.47|293.49|287.49|293.49|287.49|293.47|287.47|0
1645638990000|2022-02-23 17:56:30|293.5|287.5|293.5|287.5|293.5|287.5|293.5|287.5|0
1645639000000|2022-02-23 17:56:40|293.51|287.51|293.48|287.48|293.51|287.51|293.48|287.48|0
1645639010000|2022-02-23 17:56:50|293.56|287.56|293.57|287.57|293.57|287.57|293.56|287.56|0
1645639020000|2022-02-23 17:57:00|293.54|287.54|293.54|287.54|293.54|287.54|293.54|287.54|0
1645639030000|2022-02-23 17:57:10|293.53|287.53|293.53|287.53|293.53|287.53|293.53|287.53|0
1645639040000|2022-02-23 17:57:20|293.52|287.52|293.52|287.52|293.52|287.52|293.52|287.52|0
1645639050000|2022-02-23 17:57:30|293.47|287.47|293.48|287.48|293.48|287.48|293.47|287.47|0
1645639060000|2022-02-23 17:57:40|293.47|287.47|293.48|287.48|293.48|287.48|293.47|287.47|0
1645639070000|2022-02-23 17:57:50|293.47|287.47|293.57|287.57|293.57|287.57|293.47|287.47|0
1645639080000|2022-02-23 17:58:00|293.61|287.61|293.61|287.61|293.61|287.61|293.61|287.61|0
1645639100000|2022-02-23 17:58:20|293.62|287.62|293.7|287.7|293.7|287.7|293.62|287.62|0
1645639110000|2022-02-23 17:58:30|293.69|287.69|293.69|287.69|293.69|287.69|293.69|287.69|0
1645639120000|2022-02-23 17:58:40|293.7|287.7|293.6|287.6|293.7|287.7|293.6|287.6|0
1645639130000|2022-02-23 17:58:50|293.59|287.59|293.52|287.52|293.59|287.59|293.51|287.51|0
1645639140000|2022-02-23 17:59:00|293.51|287.51|293.52|287.52|293.52|287.52|293.51|287.51|0
1645639150000|2022-02-23 17:59:10|293.49|287.49|293.5|287.5|293.5|287.5|293.49|287.49|0
1645639160000|2022-02-23 17:59:20|293.49|287.49|293.48|287.48|293.49|287.49|293.48|287.48|0
1645639170000|2022-02-23 17:59:30|293.53|287.53|293.54|287.54|293.54|287.54|293.53|287.53|0
1645639190000|2022-02-23 17:59:50|293.55|287.55|293.54|287.54|293.55|287.55|293.54|287.54|0
1645639200000|2022-02-23 18:00:00|293.53|287.53|293.54|287.54|293.54|287.54|293.53|287.53|0
1645639210000|2022-02-23 18:00:10|293.53|287.53|293.51|287.51|293.53|287.53|293.51|287.51|0
1645639220000|2022-02-23 18:00:20|293.47|287.47|293.48|287.48|293.48|287.48|293.47|287.47|0
1645639230000|2022-02-23 18:00:30|293.49|287.49|293.49|287.49|293.49|287.49|293.49|287.49|0
1645639240000|2022-02-23 18:00:40|293.5|287.5|293.51|287.51|293.52|287.52|293.5|287.5|0
1645639250000|2022-02-23 18:00:50|293.52|287.52|293.52|287.52|293.52|287.52|293.52|287.52|0
1645639260000|2022-02-23 18:01:00|293.51|287.51|293.46|287.46|293.51|287.51|293.46|287.46|0
1645639270000|2022-02-23 18:01:10|293.47|287.47|293.48|287.48|293.48|287.48|293.45|287.45|0
1645639280000|2022-02-23 18:01:20|293.45|287.45|293.43|287.43|293.45|287.45|293.41|287.41|0
1645639300000|2022-02-23 18:01:40|293.42|287.42|293.41|287.41|293.43|287.43|293.41|287.41|0
1645639310000|2022-02-23 18:01:50|293.42|287.42|293.48|287.48|293.48|287.48|293.42|287.42|0
1645639320000|2022-02-23 18:02:00|293.49|287.49|293.55|287.55|293.56|287.56|293.49|287.49|0
1645639330000|2022-02-23 18:02:10|293.56|287.56|293.55|287.55|293.56|287.56|293.55|287.55|0
1645639340000|2022-02-23 18:02:20|293.54|287.54|293.55|287.55|293.56|287.56|293.54|287.54|0
1645639360000|2022-02-23 18:02:40|293.54|287.54|293.57|287.57|293.57|287.57|293.54|287.54|0
1645639370000|2022-02-23 18:02:50|293.66|287.66|293.75|287.75|293.76|287.76|293.66|287.66|0
1645639380000|2022-02-23 18:03:00|293.74|287.74|293.76|287.76|293.76|287.76|293.74|287.74|0
1645639390000|2022-02-23 18:03:10|293.82|287.82|293.8|287.8|293.83|287.83|293.8|287.8|0
1645639400000|2022-02-23 18:03:20|293.81|287.81|293.81|287.81|293.81|287.81|293.81|287.81|0
1645639410000|2022-02-23 18:03:30|293.8|287.8|293.75|287.75|293.8|287.8|293.75|287.75|0
1645639420000|2022-02-23 18:03:40|293.74|287.74|293.68|287.68|293.74|287.74|293.68|287.68|0
1645639440000|2022-02-23 18:04:00|293.61|287.61|293.59|287.59|293.61|287.61|293.59|287.59|0
1645639450000|2022-02-23 18:04:10|293.57|287.57|293.57|287.57|293.58|287.58|293.57|287.57|0
1645639460000|2022-02-23 18:04:20|293.56|287.56|293.57|287.57|293.57|287.57|293.56|287.56|0
1645639470000|2022-02-23 18:04:30|293.56|287.56|293.56|287.56|293.56|287.56|293.56|287.56|0
1645639480000|2022-02-23 18:04:40|293.55|287.55|293.56|287.56|293.56|287.56|293.55|287.55|0
1645639490000|2022-02-23 18:04:50|293.58|287.58|293.58|287.58|293.58|287.58|293.58|287.58|0
1645639500000|2022-02-23 18:05:00|293.62|287.62|293.66|287.66|293.66|287.66|293.62|287.62|0
1645639510000|2022-02-23 18:05:10|293.85|287.85|293.87|287.87|293.87|287.87|293.84|287.84|0
1645639520000|2022-02-23 18:05:20|293.88|287.88|293.88|287.88|293.88|287.88|293.88|287.88|0
1645639530000|2022-02-23 18:05:30|293.92|287.92|293.9|287.9|293.92|287.92|293.9|287.9|0
1645639540000|2022-02-23 18:05:40|293.93|287.93|293.64|287.64|293.93|287.93|293.64|287.64|0
1645639550000|2022-02-23 18:05:50|293.63|287.63|293.64|287.64|293.64|287.64|293.63|287.63|0
1645639560000|2022-02-23 18:06:00|293.66|287.66|293.64|287.64|293.66|287.66|293.64|287.64|0
1645639570000|2022-02-23 18:06:10|293.6|287.6|293.57|287.57|293.6|287.6|293.57|287.57|0
1645639580000|2022-02-23 18:06:20|293.56|287.56|293.66|287.66|293.67|287.67|293.56|287.56|0
1645639590000|2022-02-23 18:06:30|293.62|287.62|293.56|287.56|293.62|287.62|293.56|287.56|0
1645639610000|2022-02-23 18:06:50|293.57|287.57|293.57|287.57|293.57|287.57|293.57|287.57|0
1645639620000|2022-02-23 18:07:00|293.58|287.58|293.57|287.57|293.58|287.58|293.57|287.57|0
1645639630000|2022-02-23 18:07:10|293.61|287.61|293.61|287.61|293.61|287.61|293.61|287.61|0
1645639650000|2022-02-23 18:07:30|293.6|287.6|293.55|287.55|293.6|287.6|293.55|287.55|0
1645639660000|2022-02-23 18:07:40|293.56|287.56|293.56|287.56|293.56|287.56|293.56|287.56|0
1645639670000|2022-02-23 18:07:50|293.44|287.44|293.45|287.45|293.45|287.45|293.44|287.44|0
1645639680000|2022-02-23 18:08:00|293.44|287.44|293.44|287.44|293.44|287.44|293.44|287.44|0
1645639690000|2022-02-23 18:08:10|293.49|287.49|293.48|287.48|293.49|287.49|293.48|287.48|0
1645639700000|2022-02-23 18:08:20|293.43|287.43|293.42|287.42|293.43|287.43|293.42|287.42|0
1645639710000|2022-02-23 18:08:30|293.45|287.45|293.46|287.46|293.47|287.47|293.45|287.45|0
1645639720000|2022-02-23 18:08:40|293.47|287.47|293.46|287.46|293.47|287.47|293.46|287.46|0
1645639730000|2022-02-23 18:08:50|293.47|287.47|293.47|287.47|293.47|287.47|293.47|287.47|0
1645639740000|2022-02-23 18:09:00|293.48|287.48|293.48|287.48|293.48|287.48|293.48|287.48|0
1645639750000|2022-02-23 18:09:10|293.47|287.47|293.47|287.47|293.47|287.47|293.47|287.47|0
1645639760000|2022-02-23 18:09:20|293.48|287.48|293.48|287.48|293.48|287.48|293.48|287.48|0
1645639770000|2022-02-23 18:09:30|293.51|287.51|293.53|287.53|293.53|287.53|293.51|287.51|0
1645639780000|2022-02-23 18:09:40|293.56|287.56|293.56|287.56|293.56|287.56|293.56|287.56|0
1645639790000|2022-02-23 18:09:50|293.58|287.58|293.63|287.63|293.63|287.63|293.58|287.58|0
1645639800000|2022-02-23 18:10:00|293.62|287.62|293.64|287.64|293.64|287.64|293.62|287.62|0
1645639810000|2022-02-23 18:10:10|293.65|287.65|293.64|287.64|293.65|287.65|293.64|287.64|0
1645639820000|2022-02-23 18:10:20|293.63|287.63|293.64|287.64|293.64|287.64|293.63|287.63|0
1645639830000|2022-02-23 18:10:30|293.69|287.69|293.69|287.69|293.69|287.69|293.67|287.67|0
1645639850000|2022-02-23 18:10:50|293.7|287.7|293.73|287.73|293.73|287.73|293.69|287.69|0
1645639860000|2022-02-23 18:11:00|293.71|287.71|293.71|287.71|293.71|287.71|293.71|287.71|0
1645639870000|2022-02-23 18:11:10|293.7|287.7|293.72|287.72|293.72|287.72|293.7|287.7|0
1645639880000|2022-02-23 18:11:20|293.73|287.73|293.73|287.73|293.73|287.73|293.73|287.73|0
1645639890000|2022-02-23 18:11:30|293.74|287.74|293.86|287.86|293.86|287.86|293.73|287.73|0
1645639900000|2022-02-23 18:11:40|293.85|287.85|293.75|287.75|293.85|287.85|293.75|287.75|0
1645639910000|2022-02-23 18:11:50|293.76|287.76|293.76|287.76|293.76|287.76|293.76|287.76|0
1645639920000|2022-02-23 18:12:00|293.72|287.72|293.68|287.68|293.72|287.72|293.68|287.68|0
1645639930000|2022-02-23 18:12:10|293.62|287.62|293.54|287.54|293.62|287.62|293.54|287.54|0
1645639940000|2022-02-23 18:12:20|293.53|287.53|293.55|287.55|293.55|287.55|293.53|287.53|0
1645639950000|2022-02-23 18:12:30|293.54|287.54|293.55|287.55|293.55|287.55|293.54|287.54|0
1645639960000|2022-02-23 18:12:40|293.56|287.56|293.56|287.56|293.56|287.56|293.56|287.56|0
1645639970000|2022-02-23 18:12:50|293.54|287.54|293.62|287.62|293.62|287.62|293.54|287.54|0
1645639980000|2022-02-23 18:13:00|293.61|287.61|293.58|287.58|293.61|287.61|293.58|287.58|0
1645639990000|2022-02-23 18:13:10|293.59|287.59|293.58|287.58|293.59|287.59|293.58|287.58|0
1645640000000|2022-02-23 18:13:20|293.49|287.49|293.49|287.49|293.49|287.49|293.49|287.49|0
1645640010000|2022-02-23 18:13:30|293.48|287.48|293.47|287.47|293.48|287.48|293.47|287.47|0
1645640020000|2022-02-23 18:13:40|293.44|287.44|293.45|287.45|293.45|287.45|293.44|287.44|0
1645640030000|2022-02-23 18:13:50|293.46|287.46|293.47|287.47|293.47|287.47|293.46|287.46|0
1645640040000|2022-02-23 18:14:00|293.5|287.5|293.5|287.5|293.5|287.5|293.5|287.5|0
1645640050000|2022-02-23 18:14:10|293.49|287.49|293.48|287.48|293.5|287.5|293.48|287.48|0
1645640060000|2022-02-23 18:14:20|293.47|287.47|293.38|287.38|293.47|287.47|293.38|287.38|0
1645640070000|2022-02-23 18:14:30|293.39|287.39|293.38|287.38|293.39|287.39|293.38|287.38|0
1645640080000|2022-02-23 18:14:40|293.37|287.37|293.32|287.32|293.38|287.38|293.32|287.32|0
1645640090000|2022-02-23 18:14:50|293.33|287.33|293.31|287.31|293.33|287.33|293.31|287.31|0
1645640100000|2022-02-23 18:15:00|293.3|287.3|293.3|287.3|293.31|287.31|293.3|287.3|0
1645640110000|2022-02-23 18:15:10|293.29|287.29|293.16|287.16|293.29|287.29|293.16|287.16|0
1645640120000|2022-02-23 18:15:20|293.13|287.13|293.1|287.1|293.13|287.13|293.1|287.1|0
1645640140000|2022-02-23 18:15:40|293.08|287.08|293.02|287.02|293.08|287.08|293.02|287.02|0
1645640150000|2022-02-23 18:15:50|293.03|287.03|293.03|287.03|293.04|287.04|293.02|287.02|0
1645640160000|2022-02-23 18:16:00|293.04|287.04|293.11|287.11|293.11|287.11|293.04|287.04|0
1645640170000|2022-02-23 18:16:10|293.08|287.08|293.12|287.12|293.12|287.12|293.08|287.08|0
1645640180000|2022-02-23 18:16:20|293.08|287.08|293.07|287.07|293.09|287.09|293.07|287.07|0
1645640190000|2022-02-23 18:16:30|293.08|287.08|293.07|287.07|293.08|287.08|293.06|287.06|0
1645640200000|2022-02-23 18:16:40|293.21|287.21|293.2|287.2|293.21|287.21|293.2|287.2|0
1645640210000|2022-02-23 18:16:50|293.15|287.15|293.12|287.12|293.15|287.15|293.12|287.12|0
1645640220000|2022-02-23 18:17:00|293.13|287.13|293.12|287.12|293.13|287.13|293.11|287.11|0
1645640230000|2022-02-23 18:17:10|293.11|287.11|293.11|287.11|293.11|287.11|293.02|287.02|0
1645640240000|2022-02-23 18:17:20|293.1|287.1|293.11|287.11|293.11|287.11|293.1|287.1|0
1645640250000|2022-02-23 18:17:30|293.1|287.1|293.24|287.24|293.24|287.24|293.1|287.1|0
1645640260000|2022-02-23 18:17:40|293.23|287.23|293.2|287.2|293.23|287.23|293.2|287.2|0
1645640270000|2022-02-23 18:17:50|293.17|287.17|293.17|287.17|293.17|287.17|293.17|287.17|0
1645640280000|2022-02-23 18:18:00|293.09|287.09|293.1|287.1|293.1|287.1|293.09|287.09|0
1645640290000|2022-02-23 18:18:10|293.11|287.11|293.07|287.07|293.11|287.11|293.06|287.06|0
1645640300000|2022-02-23 18:18:20|293.08|287.08|293.06|287.06|293.08|287.08|293.06|287.06|0
1645640320000|2022-02-23 18:18:40|293.07|287.07|293.12|287.12|293.13|287.13|293.06|287.06|0
1645640330000|2022-02-23 18:18:50|293.13|287.13|293.13|287.13|293.13|287.13|293.13|287.13|0
1645640350000|2022-02-23 18:19:10|293.14|287.14|293.13|287.13|293.14|287.14|293.13|287.13|0
1645640370000|2022-02-23 18:19:30|293.1|287.1|293.15|287.15|293.15|287.15|293.09|287.09|0
1645640380000|2022-02-23 18:19:40|293.16|287.16|293.13|287.13|293.16|287.16|293.13|287.13|0
1645640390000|2022-02-23 18:19:50|293.14|287.14|293.05|287.05|293.14|287.14|293.05|287.05|0
1645640400000|2022-02-23 18:20:00|293.04|287.04|293.02|287.02|293.04|287.04|293.02|287.02|0
1645640430000|2022-02-23 18:20:30|293.06|287.06|293.06|287.06|293.06|287.06|293.05|287.05|0
1645640440000|2022-02-23 18:20:40|293.07|287.07|293.05|287.05|293.07|287.07|293.03|287.03|0
1645640450000|2022-02-23 18:20:50|293.04|287.04|293.07|287.07|293.08|287.08|293.04|287.04|0
1645640460000|2022-02-23 18:21:00|293.13|287.13|293.13|287.13|293.13|287.13|293.12|287.12|0
1645640470000|2022-02-23 18:21:10|293.14|287.14|293.21|287.21|293.21|287.21|293.14|287.14|0
1645640480000|2022-02-23 18:21:20|293.2|287.2|293.17|287.17|293.2|287.2|293.17|287.17|0
1645640490000|2022-02-23 18:21:30|293.08|287.08|293.09|287.09|293.09|287.09|293.08|287.08|0
1645640500000|2022-02-23 18:21:40|293.08|287.08|293.08|287.08|293.08|287.08|293.08|287.08|0
1645640510000|2022-02-23 18:21:50|293.07|287.07|293.07|287.07|293.08|287.08|293.07|287.07|0
1645640520000|2022-02-23 18:22:00|293.03|287.03|293.04|287.04|293.04|287.04|293.03|287.03|0
1645640540000|2022-02-23 18:22:20|293.05|287.05|293.04|287.04|293.05|287.05|293.04|287.04|0
1645640570000|2022-02-23 18:22:50|293.05|287.05|293.03|287.03|293.05|287.05|293.03|287.03|0
1645640580000|2022-02-23 18:23:00|293.02|287.02|293.01|287.01|293.02|287.02|293.01|287.01|0
1645640590000|2022-02-23 18:23:10|292.94|286.94|292.85|286.85|292.94|286.94|292.85|286.85|0
1645640600000|2022-02-23 18:23:20|292.91|286.91|292.92|286.92|292.92|286.92|292.91|286.91|0
1645640610000|2022-02-23 18:23:30|292.91|286.91|292.88|286.88|292.92|286.92|292.88|286.88|0
1645640620000|2022-02-23 18:23:40|292.89|286.89|292.89|286.89|292.89|286.89|292.85|286.85|0
1645640630000|2022-02-23 18:23:50|292.9|286.9|292.92|286.92|292.92|286.92|292.9|286.9|0
1645640640000|2022-02-23 18:24:00|292.93|286.93|292.94|286.94|292.94|286.94|292.92|286.92|0
1645640650000|2022-02-23 18:24:10|292.93|286.93|292.92|286.92|292.94|286.94|292.92|286.92|0
1645640660000|2022-02-23 18:24:20|292.93|286.93|292.93|286.93|292.93|286.93|292.93|286.93|0
1645640670000|2022-02-23 18:24:30|292.88|286.88|292.88|286.88|292.88|286.88|292.88|286.88|0
1645640680000|2022-02-23 18:24:40|292.86|286.86|292.82|286.82|292.86|286.86|292.81|286.81|0
1645640690000|2022-02-23 18:24:50|292.83|286.83|292.83|286.83|292.84|286.84|292.83|286.83|0
1645640700000|2022-02-23 18:25:00|292.84|286.84|292.86|286.86|292.86|286.86|292.83|286.83|0
1645640710000|2022-02-23 18:25:10|293.01|287.01|293.08|287.08|293.08|287.08|293.01|287.01|0
1645640720000|2022-02-23 18:25:20|293.09|287.09|293.09|287.09|293.09|287.09|293.09|287.09|0
1645640730000|2022-02-23 18:25:30|293.08|287.08|293.11|287.11|293.11|287.11|293.08|287.08|0
1645640740000|2022-02-23 18:25:40|293.12|287.12|293.11|287.11|293.12|287.12|293.11|287.11|0
1645640750000|2022-02-23 18:25:50|293.12|287.12|293.08|287.08|293.12|287.12|293.07|287.07|0
1645640760000|2022-02-23 18:26:00|293.09|287.09|293.1|287.1|293.1|287.1|293.07|287.07|0
1645640770000|2022-02-23 18:26:10|293.09|287.09|293.1|287.1|293.1|287.1|293.09|287.09|0
1645640780000|2022-02-23 18:26:20|293.09|287.09|293.07|287.07|293.09|287.09|293.07|287.07|0
1645640790000|2022-02-23 18:26:30|293.04|287.04|293|287|293.04|287.04|293|287|0
1645640800000|2022-02-23 18:26:40|292.97|286.97|293|287|293|287|292.97|286.97|0
1645640820000|2022-02-23 18:27:00|292.99|286.99|292.99|286.99|292.99|286.99|292.99|286.99|0
1645640840000|2022-02-23 18:27:20|292.85|286.85|292.85|286.85|292.85|286.85|292.85|286.85|0
1645640850000|2022-02-23 18:27:30|292.86|286.86|292.85|286.85|292.86|286.86|292.85|286.85|0
1645640870000|2022-02-23 18:27:50|292.84|286.84|292.85|286.85|292.85|286.85|292.84|286.84|0
1645640880000|2022-02-23 18:28:00|292.83|286.83|292.81|286.81|292.84|286.84|292.81|286.81|0
1645640890000|2022-02-23 18:28:10|292.8|286.8|292.8|286.8|292.8|286.8|292.8|286.8|0
1645640900000|2022-02-23 18:28:20|292.79|286.79|292.79|286.79|292.79|286.79|292.79|286.79|0
1645640910000|2022-02-23 18:28:30|292.78|286.78|292.79|286.79|292.79|286.79|292.76|286.76|0
1645640920000|2022-02-23 18:28:40|292.78|286.78|292.79|286.79|292.79|286.79|292.78|286.78|0
1645640930000|2022-02-23 18:28:50|292.78|286.78|292.78|286.78|292.78|286.78|292.78|286.78|0
1645640940000|2022-02-23 18:29:00|292.76|286.76|292.75|286.75|292.77|286.77|292.75|286.75|0
1645640950000|2022-02-23 18:29:10|292.74|286.74|292.68|286.68|292.74|286.74|292.68|286.68|0
1645640960000|2022-02-23 18:29:20|292.67|286.67|292.6|286.6|292.67|286.67|292.59|286.59|0
1645640970000|2022-02-23 18:29:30|292.59|286.59|292.54|286.54|292.59|286.59|292.54|286.54|0
1645640980000|2022-02-23 18:29:40|292.58|286.58|292.41|286.41|292.58|286.58|292.41|286.41|0
1645640990000|2022-02-23 18:29:50|292.39|286.39|292.34|286.34|292.39|286.39|292.34|286.34|0
1645641000000|2022-02-23 18:30:00|292.35|286.35|292.46|286.46|292.48|286.48|292.35|286.35|0
1645641010000|2022-02-23 18:30:10|292.43|286.43|292.43|286.43|292.43|286.43|292.43|286.43|0
1645641020000|2022-02-23 18:30:20|292.42|286.42|292.41|286.41|292.42|286.42|292.4|286.4|0
1645641030000|2022-02-23 18:30:30|292.42|286.42|292.43|286.43|292.43|286.43|292.42|286.42|0
1645641040000|2022-02-23 18:30:40|292.33|286.33|292.32|286.32|292.33|286.33|292.32|286.32|0
1645641050000|2022-02-23 18:30:50|292.3|286.3|292.22|286.22|292.3|286.3|292.22|286.22|0
1645641060000|2022-02-23 18:31:00|292.23|286.23|292.18|286.18|292.23|286.23|292.18|286.18|0
1645641070000|2022-02-23 18:31:10|292.12|286.12|292.11|286.11|292.12|286.12|292.11|286.11|0
1645641080000|2022-02-23 18:31:20|292.12|286.12|292.13|286.13|292.14|286.14|292.12|286.12|0
1645641090000|2022-02-23 18:31:30|292.1|286.1|292.1|286.1|292.11|286.11|292.1|286.1|0
1645641100000|2022-02-23 18:31:40|292.09|286.09|292.09|286.09|292.09|286.09|292.09|286.09|0
1645641110000|2022-02-23 18:31:50|292.1|286.1|292.06|286.06|292.1|286.1|292.06|286.06|0
1645641120000|2022-02-23 18:32:00|292.07|286.07|292.07|286.07|292.07|286.07|292.07|286.07|0
1645641130000|2022-02-23 18:32:10|292.1|286.1|291.99|285.99|292.1|286.1|291.99|285.99|0
1645641140000|2022-02-23 18:32:20|292|286|291.86|285.86|292|286|291.86|285.86|0
1645641160000|2022-02-23 18:32:40|291.84|285.84|291.83|285.83|291.84|285.84|291.83|285.83|0
1645641190000|2022-02-23 18:33:10|291.82|285.82|291.8|285.8|291.83|285.83|291.8|285.8|0
1645641200000|2022-02-23 18:33:20|291.82|285.82|291.83|285.83|291.83|285.83|291.82|285.82|0
1645641210000|2022-02-23 18:33:30|291.74|285.74|291.74|285.74|291.74|285.74|291.74|285.74|0
1645641220000|2022-02-23 18:33:40|291.73|285.73|291.7|285.7|291.74|285.74|291.7|285.7|0
1645641230000|2022-02-23 18:33:50|291.67|285.67|291.66|285.66|291.67|285.67|291.66|285.66|0
1645641240000|2022-02-23 18:34:00|291.67|285.67|291.65|285.65|291.67|285.67|291.65|285.65|0
1645641250000|2022-02-23 18:34:10|291.64|285.64|291.64|285.64|291.64|285.64|291.64|285.64|0
1645641260000|2022-02-23 18:34:20|291.65|285.65|291.67|285.67|291.68|285.68|291.65|285.65|0
1645641280000|2022-02-23 18:34:40|291.66|285.66|291.62|285.62|291.66|285.66|291.62|285.62|0
1645641300000|2022-02-23 18:35:00|291.63|285.63|291.61|285.61|291.63|285.63|291.61|285.61|0
1645641310000|2022-02-23 18:35:10|291.62|285.62|291.52|285.52|291.63|285.63|291.52|285.52|0
1645641340000|2022-02-23 18:35:40|291.53|285.53|291.53|285.53|291.53|285.53|291.51|285.51|0
1645641350000|2022-02-23 18:35:50|291.52|285.52|291.52|285.52|291.52|285.52|291.52|285.52|0
1645641360000|2022-02-23 18:36:00|291.53|285.53|291.62|285.62|291.62|285.62|291.53|285.53|0
1645641370000|2022-02-23 18:36:10|291.65|285.65|291.65|285.65|291.65|285.65|291.65|285.65|0
1645641380000|2022-02-23 18:36:20|291.68|285.68|291.91|285.91|291.91|285.91|291.68|285.68|0
1645641390000|2022-02-23 18:36:30|291.92|285.92|291.9|285.9|291.92|285.92|291.9|285.9|0
1645641400000|2022-02-23 18:36:40|291.89|285.89|291.89|285.89|291.89|285.89|291.89|285.89|0
1645641410000|2022-02-23 18:36:50|291.9|285.9|291.9|285.9|291.91|285.91|291.9|285.9|0
1645641420000|2022-02-23 18:37:00|291.91|285.91|291.93|285.93|291.93|285.93|291.91|285.91|0
1645641430000|2022-02-23 18:37:10|291.92|285.92|291.93|285.93|291.94|285.94|291.92|285.92|0
1645641440000|2022-02-23 18:37:20|291.94|285.94|291.95|285.95|291.95|285.95|291.94|285.94|0
1645641450000|2022-02-23 18:37:30|291.96|285.96|291.94|285.94|291.96|285.96|291.94|285.94|0
1645641460000|2022-02-23 18:37:40|291.95|285.95|292.14|286.14|292.14|286.14|291.95|285.95|0
1645641470000|2022-02-23 18:37:50|292.16|286.16|292.21|286.21|292.21|286.21|292.16|286.16|0
1645641480000|2022-02-23 18:38:00|292.2|286.2|292.4|286.4|292.4|286.4|292.2|286.2|0
1645641490000|2022-02-23 18:38:10|292.39|286.39|292.39|286.39|292.39|286.39|292.39|286.39|0
1645641500000|2022-02-23 18:38:20|292.43|286.43|292.49|286.49|292.49|286.49|292.43|286.43|0
1645641510000|2022-02-23 18:38:30|292.48|286.48|292.68|286.68|292.69|286.69|292.48|286.48|0
1645641520000|2022-02-23 18:38:40|292.69|286.69|292.69|286.69|292.69|286.69|292.69|286.69|0
1645641530000|2022-02-23 18:38:50|292.61|286.61|292.62|286.62|292.62|286.62|292.61|286.61|0
1645641540000|2022-02-23 18:39:00|292.63|286.63|292.77|286.77|292.77|286.77|292.63|286.63|0
1645641550000|2022-02-23 18:39:10|292.78|286.78|292.79|286.79|292.79|286.79|292.77|286.77|0
1645641560000|2022-02-23 18:39:20|292.82|286.82|292.89|286.89|292.95|286.95|292.82|286.82|0
1645641570000|2022-02-23 18:39:30|292.88|286.88|292.91|286.91|292.91|286.91|292.88|286.88|0
1645641580000|2022-02-23 18:39:40|292.97|286.97|292.97|286.97|292.97|286.97|292.97|286.97|0
1645641590000|2022-02-23 18:39:50|292.96|286.96|292.96|286.96|292.96|286.96|292.96|286.96|0
1645641600000|2022-02-23 18:40:00|292.94|286.94|292.93|286.93|292.94|286.94|292.93|286.93|0
1645641610000|2022-02-23 18:40:10|292.94|286.94|292.89|286.89|292.94|286.94|292.89|286.89|0
1645641620000|2022-02-23 18:40:20|292.82|286.82|292.82|286.82|292.82|286.82|292.82|286.82|0
1645641630000|2022-02-23 18:40:30|292.81|286.81|292.81|286.81|292.81|286.81|292.81|286.81|0
1645641640000|2022-02-23 18:40:40|292.86|286.86|292.81|286.81|292.86|286.86|292.81|286.81|0
1645641650000|2022-02-23 18:40:50|292.82|286.82|292.82|286.82|292.82|286.82|292.82|286.82|0
1645641660000|2022-02-23 18:41:00|292.81|286.81|292.81|286.81|292.81|286.81|292.81|286.81|0
1645641680000|2022-02-23 18:41:20|292.8|286.8|292.8|286.8|292.8|286.8|292.8|286.8|0
1645641690000|2022-02-23 18:41:30|292.81|286.81|292.81|286.81|292.81|286.81|292.81|286.81|0
1645641710000|2022-02-23 18:41:50|292.82|286.82|292.84|286.84|292.84|286.84|292.82|286.82|0
1645641720000|2022-02-23 18:42:00|292.83|286.83|292.83|286.83|292.83|286.83|292.83|286.83|0
1645641730000|2022-02-23 18:42:10|292.8|286.8|292.79|286.79|292.81|286.81|292.79|286.79|0
1645641740000|2022-02-23 18:42:20|292.8|286.8|292.8|286.8|292.8|286.8|292.8|286.8|0
1645641760000|2022-02-23 18:42:40|292.79|286.79|292.96|286.96|292.96|286.96|292.79|286.79|0
1645641770000|2022-02-23 18:42:50|292.97|286.97|293|287|293|287|292.97|286.97|0
1645641780000|2022-02-23 18:43:00|293.01|287.01|293.01|287.01|293.01|287.01|293|287|0
1645641790000|2022-02-23 18:43:10|293|287|293.04|287.04|293.04|287.04|292.99|286.99|0
1645641800000|2022-02-23 18:43:20|293.05|287.05|293.05|287.05|293.05|287.05|293.05|287.05|0
1645641830000|2022-02-23 18:43:50|293.07|287.07|293.07|287.07|293.07|287.07|293.07|287.07|0
1645641840000|2022-02-23 18:44:00|293.05|287.05|293.05|287.05|293.05|287.05|293.04|287.04|0
1645641850000|2022-02-23 18:44:10|293.11|287.11|293.11|287.11|293.11|287.11|293.11|287.11|0
1645641860000|2022-02-23 18:44:20|293.23|287.23|293.16|287.16|293.23|287.23|293.16|287.16|0
1645641870000|2022-02-23 18:44:30|293.17|287.17|293.16|287.16|293.17|287.17|293.16|287.16|0
1645641880000|2022-02-23 18:44:40|293.17|287.17|293.17|287.17|293.18|287.18|293.17|287.17|0
1645641890000|2022-02-23 18:44:50|293.18|287.18|293.17|287.17|293.18|287.18|293.17|287.17|0
1645641900000|2022-02-23 18:45:00|293.18|287.18|293.16|287.16|293.2|287.2|293.16|287.16|0
1645641910000|2022-02-23 18:45:10|293.15|287.15|293.15|287.15|293.15|287.15|293.15|287.15|0
1645641920000|2022-02-23 18:45:20|293.16|287.16|293.16|287.16|293.16|287.16|293.16|287.16|0
1645641930000|2022-02-23 18:45:30|293.15|287.15|293.14|287.14|293.15|287.15|293.14|287.14|0
1645641940000|2022-02-23 18:45:40|293.11|287.11|293.08|287.08|293.11|287.11|293.08|287.08|0
1645641950000|2022-02-23 18:45:50|293.26|287.26|293.23|287.23|293.26|287.26|293.23|287.23|0
1645641960000|2022-02-23 18:46:00|293.24|287.24|293.22|287.22|293.24|287.24|293.22|287.22|0
1645641970000|2022-02-23 18:46:10|293.25|287.25|293.25|287.25|293.25|287.25|293.25|287.25|0
1645641990000|2022-02-23 18:46:30|293.24|287.24|293.24|287.24|293.24|287.24|293.24|287.24|0
1645642000000|2022-02-23 18:46:40|293.34|287.34|293.39|287.39|293.39|287.39|293.34|287.34|0
1645642010000|2022-02-23 18:46:50|293.42|287.42|293.42|287.42|293.42|287.42|293.41|287.41|0
1645642020000|2022-02-23 18:47:00|293.43|287.43|293.39|287.39|293.5|287.5|293.39|287.39|0
1645642030000|2022-02-23 18:47:10|293.38|287.38|293.44|287.44|293.44|287.44|293.38|287.38|0
1645642040000|2022-02-23 18:47:20|293.48|287.48|293.63|287.63|293.63|287.63|293.48|287.48|0
1645642050000|2022-02-23 18:47:30|293.65|287.65|293.65|287.65|293.68|287.68|293.65|287.65|0
1645642060000|2022-02-23 18:47:40|293.64|287.64|293.64|287.64|293.64|287.64|293.64|287.64|0
1645642070000|2022-02-23 18:47:50|293.61|287.61|293.61|287.61|293.61|287.61|293.6|287.6|0
1645642080000|2022-02-23 18:48:00|293.6|287.6|293.55|287.55|293.6|287.6|293.55|287.55|0
1645642090000|2022-02-23 18:48:10|293.59|287.59|293.54|287.54|293.59|287.59|293.54|287.54|0
1645642100000|2022-02-23 18:48:20|293.53|287.53|293.54|287.54|293.54|287.54|293.53|287.53|0
1645642110000|2022-02-23 18:48:30|293.53|287.53|293.53|287.53|293.53|287.53|293.53|287.53|0
1645642120000|2022-02-23 18:48:40|293.54|287.54|293.61|287.61|293.61|287.61|293.54|287.54|0
1645642130000|2022-02-23 18:48:50|293.62|287.62|293.63|287.63|293.63|287.63|293.62|287.62|0
1645642140000|2022-02-23 18:49:00|293.65|287.65|293.46|287.46|293.65|287.65|293.46|287.46|0
1645642150000|2022-02-23 18:49:10|293.47|287.47|293.47|287.47|293.47|287.47|293.47|287.47|0
1645642160000|2022-02-23 18:49:20|293.51|287.51|293.51|287.51|293.51|287.51|293.51|287.51|0
1645642170000|2022-02-23 18:49:30|293.43|287.43|293.39|287.39|293.45|287.45|293.39|287.39|0
1645642180000|2022-02-23 18:49:40|293.41|287.41|293.38|287.38|293.43|287.43|293.38|287.38|0
1645642190000|2022-02-23 18:49:50|293.5|287.5|293.51|287.51|293.51|287.51|293.5|287.5|0
1645642200000|2022-02-23 18:50:00|293.55|287.55|293.53|287.53|293.56|287.56|293.53|287.53|0
1645642210000|2022-02-23 18:50:10|293.55|287.55|293.54|287.54|293.55|287.55|293.54|287.54|0
1645642220000|2022-02-23 18:50:20|293.51|287.51|293.49|287.49|293.51|287.51|293.49|287.49|0
1645642230000|2022-02-23 18:50:30|293.5|287.5|293.34|287.34|293.5|287.5|293.34|287.34|0
1645642240000|2022-02-23 18:50:40|293.29|287.29|293.28|287.28|293.29|287.29|293.28|287.28|0
1645642250000|2022-02-23 18:50:50|293.29|287.29|293.18|287.18|293.29|287.29|293.18|287.18|0
1645642260000|2022-02-23 18:51:00|293.2|287.2|293.33|287.33|293.34|287.34|293.2|287.2|0
1645642270000|2022-02-23 18:51:10|293.34|287.34|293.25|287.25|293.34|287.34|293.25|287.25|0
1645642280000|2022-02-23 18:51:20|293.26|287.26|293.25|287.25|293.26|287.26|293.25|287.25|0
1645642290000|2022-02-23 18:51:30|293.24|287.24|293.24|287.24|293.25|287.25|293.24|287.24|0
1645642300000|2022-02-23 18:51:40|293.23|287.23|293.12|287.12|293.23|287.23|293.12|287.12|0
1645642310000|2022-02-23 18:51:50|293.11|287.11|293.09|287.09|293.11|287.11|293.08|287.08|0
1645642320000|2022-02-23 18:52:00|292.94|286.94|292.96|286.96|292.96|286.96|292.94|286.94|0
1645642330000|2022-02-23 18:52:10|292.95|286.95|292.82|286.82|292.95|286.95|292.82|286.82|0
1645642340000|2022-02-23 18:52:20|292.83|286.83|292.82|286.82|292.83|286.83|292.82|286.82|0
1645642350000|2022-02-23 18:52:30|292.81|286.81|292.81|286.81|292.82|286.82|292.81|286.81|0
1645642360000|2022-02-23 18:52:40|292.82|286.82|292.82|286.82|292.83|286.83|292.82|286.82|0
1645642370000|2022-02-23 18:52:50|292.83|286.83|292.75|286.75|292.83|286.83|292.75|286.75|0
1645642380000|2022-02-23 18:53:00|292.76|286.76|292.64|286.64|292.76|286.76|292.64|286.64|0
1645642390000|2022-02-23 18:53:10|292.58|286.58|292.59|286.59|292.62|286.62|292.58|286.58|0
1645642400000|2022-02-23 18:53:20|292.58|286.58|292.38|286.38|292.58|286.58|292.38|286.38|0
1645642410000|2022-02-23 18:53:30|292.4|286.4|292.36|286.36|292.41|286.41|292.36|286.36|0
1645642420000|2022-02-23 18:53:40|292.35|286.35|292.19|286.19|292.36|286.36|292.19|286.19|0
1645642430000|2022-02-23 18:53:50|292.21|286.21|292.2|286.2|292.21|286.21|292.2|286.2|0
1645642440000|2022-02-23 18:54:00|292.21|286.21|292.11|286.11|292.21|286.21|292.11|286.11|0
1645642450000|2022-02-23 18:54:10|292.19|286.19|292.23|286.23|292.23|286.23|292.19|286.19|0
1645642460000|2022-02-23 18:54:20|292.24|286.24|292.27|286.27|292.27|286.27|292.24|286.24|0
1645642470000|2022-02-23 18:54:30|292.28|286.28|292.21|286.21|292.28|286.28|292.21|286.21|0
1645642480000|2022-02-23 18:54:40|292.22|286.22|292.1|286.1|292.22|286.22|292.08|286.08|0
1645642490000|2022-02-23 18:54:50|292.08|286.08|292.07|286.07|292.1|286.1|292.07|286.07|0
1645642500000|2022-02-23 18:55:00|292.06|286.06|292.05|286.05|292.1|286.1|292.05|286.05|0
1645642510000|2022-02-23 18:55:10|292.24|286.24|292.24|286.24|292.24|286.24|292.24|286.24|0
1645642520000|2022-02-23 18:55:20|292.27|286.27|292.22|286.22|292.27|286.27|292.22|286.22|0
1645642530000|2022-02-23 18:55:30|292.19|286.19|292.19|286.19|292.19|286.19|292.19|286.19|0
1645642540000|2022-02-23 18:55:40|292.2|286.2|292.17|286.17|292.2|286.2|292.16|286.16|0
1645642550000|2022-02-23 18:55:50|292.18|286.18|292.18|286.18|292.19|286.19|292.18|286.18|0
1645642560000|2022-02-23 18:56:00|292.19|286.19|292.18|286.18|292.2|286.2|292.18|286.18|0
1645642570000|2022-02-23 18:56:10|292.09|286.09|292|286|292.09|286.09|291.97|285.97|0
1645642580000|2022-02-23 18:56:20|291.98|285.98|291.98|285.98|292.02|286.02|291.98|285.98|0
1645642590000|2022-02-23 18:56:30|291.99|285.99|292.04|286.04|292.04|286.04|291.99|285.99|0
1645642600000|2022-02-23 18:56:40|292.01|286.01|292.01|286.01|292.02|286.02|292.01|286.01|0
1645642610000|2022-02-23 18:56:50|292.03|286.03|291.99|285.99|292.03|286.03|291.99|285.99|0
1645642620000|2022-02-23 18:57:00|292.02|286.02|291.97|285.97|292.02|286.02|291.97|285.97|0
1645642630000|2022-02-23 18:57:10|291.98|285.98|291.89|285.89|291.98|285.98|291.89|285.89|0
1645642640000|2022-02-23 18:57:20|291.9|285.9|291.9|285.9|291.9|285.9|291.9|285.9|0
1645642650000|2022-02-23 18:57:30|291.85|285.85|292.02|286.02|292.02|286.02|291.85|285.85|0
1645642660000|2022-02-23 18:57:40|292.01|286.01|291.97|285.97|292.01|286.01|291.97|285.97|0
1645642670000|2022-02-23 18:57:50|291.96|285.96|291.99|285.99|291.99|285.99|291.96|285.96|0
1645642680000|2022-02-23 18:58:00|291.98|285.98|291.91|285.91|291.98|285.98|291.91|285.91|0
1645642690000|2022-02-23 18:58:10|291.87|285.87|291.83|285.83|291.87|285.87|291.82|285.82|0
1645642700000|2022-02-23 18:58:20|291.82|285.82|291.87|285.87|291.87|285.87|291.82|285.82|0
1645642710000|2022-02-23 18:58:30|291.78|285.78|291.87|285.87|291.87|285.87|291.78|285.78|0
1645642720000|2022-02-23 18:58:40|291.88|285.88|292.06|286.06|292.06|286.06|291.88|285.88|0
1645642740000|2022-02-23 18:59:00|292.05|286.05|292.05|286.05|292.05|286.05|292.05|286.05|0
1645642750000|2022-02-23 18:59:10|292.04|286.04|292.04|286.04|292.04|286.04|292.04|286.04|0
1645642760000|2022-02-23 18:59:20|292.02|286.02|291.92|285.92|292.02|286.02|291.92|285.92|0
1645642780000|2022-02-23 18:59:40|291.9|285.9|291.9|285.9|291.9|285.9|291.9|285.9|0
1645642790000|2022-02-23 18:59:50|291.86|285.86|291.84|285.84|291.86|285.86|291.83|285.83|0
1645642800000|2022-02-23 19:00:00|291.83|285.83|291.83|285.83|291.83|285.83|291.82|285.82|0
1645642810000|2022-02-23 19:00:10|291.84|285.84|291.91|285.91|291.91|285.91|291.84|285.84|0
1645642820000|2022-02-23 19:00:20|291.92|285.92|291.96|285.96|291.96|285.96|291.92|285.92|0
1645642830000|2022-02-23 19:00:30|292.08|286.08|292.11|286.11|292.11|286.11|292.08|286.08|0
1645642840000|2022-02-23 19:00:40|292.16|286.16|292.32|286.32|292.37|286.37|292.16|286.16|0
1645642850000|2022-02-23 19:00:50|292.31|286.31|292.31|286.31|292.31|286.31|292.31|286.31|0
1645642860000|2022-02-23 19:01:00|292.57|286.57|292.57|286.57|292.57|286.57|292.57|286.57|0
1645642870000|2022-02-23 19:01:10|292.56|286.56|292.56|286.56|292.57|286.57|292.56|286.56|0
1645642880000|2022-02-23 19:01:20|292.57|286.57|292.57|286.57|292.57|286.57|292.57|286.57|0
1645642890000|2022-02-23 19:01:30|292.56|286.56|292.62|286.62|292.62|286.62|292.56|286.56|0
1645642900000|2022-02-23 19:01:40|292.61|286.61|292.62|286.62|292.62|286.62|292.61|286.61|0
1645642910000|2022-02-23 19:01:50|292.61|286.61|292.5|286.5|292.61|286.61|292.49|286.49|0
1645642920000|2022-02-23 19:02:00|292.48|286.48|292.39|286.39|292.48|286.48|292.39|286.39|0
1645642930000|2022-02-23 19:02:10|292.32|286.32|292.33|286.33|292.33|286.33|292.31|286.31|0
1645642940000|2022-02-23 19:02:20|292.34|286.34|292.33|286.33|292.34|286.34|292.33|286.33|0
1645642950000|2022-02-23 19:02:30|292.32|286.32|292.32|286.32|292.32|286.32|292.22|286.22|0
1645642960000|2022-02-23 19:02:40|292.31|286.31|292.31|286.31|292.31|286.31|292.31|286.31|0
1645642970000|2022-02-23 19:02:50|292.29|286.29|292.3|286.3|292.3|286.3|292.29|286.29|0
1645642980000|2022-02-23 19:03:00|292.29|286.29|292.26|286.26|292.29|286.29|292.26|286.26|0
1645642990000|2022-02-23 19:03:10|292.25|286.25|292.05|286.05|292.26|286.26|292.05|286.05|0
1645643000000|2022-02-23 19:03:20|291.95|285.95|291.87|285.87|291.95|285.95|291.87|285.87|0
1645643010000|2022-02-23 19:03:30|291.86|285.86|291.66|285.66|291.86|285.86|291.66|285.66|0
1645643020000|2022-02-23 19:03:40|291.63|285.63|291.61|285.61|291.63|285.63|291.6|285.6|0
1645643030000|2022-02-23 19:03:50|291.64|285.64|291.53|285.53|291.64|285.64|291.53|285.53|0
1645643040000|2022-02-23 19:04:00|291.51|285.51|291.51|285.51|291.51|285.51|291.51|285.51|0
1645643050000|2022-02-23 19:04:10|291.57|285.57|291.49|285.49|291.57|285.57|291.49|285.49|0
1645643060000|2022-02-23 19:04:20|291.48|285.48|291.48|285.48|291.48|285.48|291.48|285.48|0
1645643070000|2022-02-23 19:04:30|291.43|285.43|291.49|285.49|291.49|285.49|291.43|285.43|0
1645643090000|2022-02-23 19:04:50|291.5|285.5|291.49|285.49|291.5|285.5|291.49|285.49|0
1645643100000|2022-02-23 19:05:00|291.51|285.51|291.5|285.5|291.51|285.51|291.5|285.5|0
1645643110000|2022-02-23 19:05:10|291.49|285.49|291.51|285.51|291.54|285.54|291.49|285.49|0
1645643120000|2022-02-23 19:05:20|291.5|285.5|291.56|285.56|291.56|285.56|291.5|285.5|0
1645643130000|2022-02-23 19:05:30|291.57|285.57|291.52|285.52|291.57|285.57|291.51|285.51|0
1645643150000|2022-02-23 19:05:50|291.53|285.53|291.53|285.53|291.53|285.53|291.53|285.53|0
1645643160000|2022-02-23 19:06:00|291.72|285.72|291.72|285.72|291.72|285.72|291.72|285.72|0
1645643170000|2022-02-23 19:06:10|291.76|285.76|291.77|285.77|291.77|285.77|291.76|285.76|0
1645643180000|2022-02-23 19:06:20|291.8|285.8|291.82|285.82|291.83|285.83|291.8|285.8|0
1645643190000|2022-02-23 19:06:30|291.83|285.83|291.82|285.82|291.83|285.83|291.82|285.82|0
1645643200000|2022-02-23 19:06:40|291.83|285.83|291.8|285.8|291.83|285.83|291.8|285.8|0
1645643210000|2022-02-23 19:06:50|291.81|285.81|291.81|285.81|291.81|285.81|291.81|285.81|0
1645643220000|2022-02-23 19:07:00|291.84|285.84|291.84|285.84|291.84|285.84|291.84|285.84|0
1645643230000|2022-02-23 19:07:10|291.87|285.87|291.87|285.87|291.87|285.87|291.87|285.87|0
1645643240000|2022-02-23 19:07:20|291.86|285.86|292.2|286.2|292.2|286.2|291.86|285.86|0
1645643250000|2022-02-23 19:07:30|292.18|286.18|292.18|286.18|292.18|286.18|292.18|286.18|0
1645643260000|2022-02-23 19:07:40|292.2|286.2|292.2|286.2|292.2|286.2|292.19|286.19|0
1645643270000|2022-02-23 19:07:50|292.23|286.23|292.18|286.18|292.23|286.23|292.18|286.18|0
1645643280000|2022-02-23 19:08:00|292.17|286.17|292.11|286.11|292.17|286.17|292.11|286.11|0
1645643290000|2022-02-23 19:08:10|292.1|286.1|292|286|292.1|286.1|292|286|0
1645643300000|2022-02-23 19:08:20|291.97|285.97|291.99|285.99|291.99|285.99|291.97|285.97|0
1645643310000|2022-02-23 19:08:30|292|286|291.99|285.99|292|286|291.99|285.99|0
1645643320000|2022-02-23 19:08:40|292|286|291.95|285.95|292|286|291.95|285.95|0
1645643330000|2022-02-23 19:08:50|291.94|285.94|291.91|285.91|291.95|285.95|291.91|285.91|0
1645643340000|2022-02-23 19:09:00|292.1|286.1|292.07|286.07|292.1|286.1|292.07|286.07|0
1645643350000|2022-02-23 19:09:10|292.08|286.08|292.08|286.08|292.08|286.08|292.07|286.07|0
1645643360000|2022-02-23 19:09:20|292.04|286.04|292.02|286.02|292.04|286.04|291.99|285.99|0
1645643370000|2022-02-23 19:09:30|292.01|286.01|292.01|286.01|292.01|286.01|292.01|286.01|0
1645643380000|2022-02-23 19:09:40|292.04|286.04|292.05|286.05|292.06|286.06|292.04|286.04|0
1645643390000|2022-02-23 19:09:50|292.08|286.08|292.07|286.07|292.08|286.08|292.07|286.07|0
1645643400000|2022-02-23 19:10:00|292.08|286.08|292.11|286.11|292.12|286.12|292.08|286.08|0
1645643410000|2022-02-23 19:10:10|292.12|286.12|292.13|286.13|292.13|286.13|292.12|286.12|0
1645643420000|2022-02-23 19:10:20|292.14|286.14|292.25|286.25|292.26|286.26|292.14|286.14|0
1645643430000|2022-02-23 19:10:30|292.28|286.28|292.28|286.28|292.28|286.28|292.28|286.28|0
1645643440000|2022-02-23 19:10:40|292.34|286.34|292.36|286.36|292.36|286.36|292.33|286.33|0
1645643450000|2022-02-23 19:10:50|292.32|286.32|292.32|286.32|292.33|286.33|292.32|286.32|0
1645643460000|2022-02-23 19:11:00|292.33|286.33|292.34|286.34|292.34|286.34|292.32|286.32|0
1645643470000|2022-02-23 19:11:10|292.33|286.33|292.33|286.33|292.33|286.33|292.33|286.33|0
1645643490000|2022-02-23 19:11:30|292.32|286.32|292.31|286.31|292.32|286.32|292.31|286.31|0
1645643500000|2022-02-23 19:11:40|292.3|286.3|292.33|286.33|292.34|286.34|292.3|286.3|0
1645643510000|2022-02-23 19:11:50|292.29|286.29|292.27|286.27|292.29|286.29|292.27|286.27|0
1645643520000|2022-02-23 19:12:00|292.28|286.28|292.27|286.27|292.28|286.28|292.27|286.27|0
1645643530000|2022-02-23 19:12:10|292.24|286.24|292.22|286.22|292.24|286.24|292.22|286.22|0
1645643540000|2022-02-23 19:12:20|292.21|286.21|292.17|286.17|292.21|286.21|292.17|286.17|0
1645643550000|2022-02-23 19:12:30|292.15|286.15|292.16|286.16|292.16|286.16|292.15|286.15|0
1645643560000|2022-02-23 19:12:40|292.17|286.17|292.17|286.17|292.17|286.17|292.17|286.17|0
1645643570000|2022-02-23 19:12:50|292.18|286.18|292.18|286.18|292.18|286.18|292.18|286.18|0
1645643580000|2022-02-23 19:13:00|292.17|286.17|292.16|286.16|292.17|286.17|292.14|286.14|0
1645643590000|2022-02-23 19:13:10|292.17|286.17|292.07|286.07|292.17|286.17|292.07|286.07|0
1645643600000|2022-02-23 19:13:20|292.06|286.06|292.02|286.02|292.07|286.07|292.02|286.02|0
1645643610000|2022-02-23 19:13:30|292.01|286.01|292.01|286.01|292.01|286.01|292.01|286.01|0
1645643620000|2022-02-23 19:13:40|292.02|286.02|292|286|292.02|286.02|292|286|0
1645643630000|2022-02-23 19:13:50|291.97|285.97|291.97|285.97|291.97|285.97|291.97|285.97|0
1645643640000|2022-02-23 19:14:00|291.98|285.98|291.97|285.97|291.98|285.98|291.97|285.97|0
1645643650000|2022-02-23 19:14:10|291.98|285.98|291.98|285.98|291.98|285.98|291.97|285.97|0
1645643660000|2022-02-23 19:14:20|291.99|285.99|292.02|286.02|292.02|286.02|291.97|285.97|0
1645643670000|2022-02-23 19:14:30|292.01|286.01|291.99|285.99|292.01|286.01|291.98|285.98|0
1645643680000|2022-02-23 19:14:40|291.97|285.97|291.95|285.95|291.97|285.97|291.95|285.95|0
1645643690000|2022-02-23 19:14:50|291.96|285.96|291.96|285.96|291.97|285.97|291.96|285.96|0
1645643710000|2022-02-23 19:15:10|291.97|285.97|291.94|285.94|291.97|285.97|291.9|285.9|0
1645643720000|2022-02-23 19:15:20|291.93|285.93|291.89|285.89|291.93|285.93|291.89|285.89|0
1645643730000|2022-02-23 19:15:30|291.86|285.86|291.87|285.87|291.87|285.87|291.86|285.86|0
1645643740000|2022-02-23 19:15:40|291.9|285.9|291.86|285.86|291.91|285.91|291.86|285.86|0
1645643750000|2022-02-23 19:15:50|291.85|285.85|291.79|285.79|291.86|285.86|291.79|285.79|0
1645643760000|2022-02-23 19:16:00|291.8|285.8|291.65|285.65|291.8|285.8|291.65|285.65|0
1645643770000|2022-02-23 19:16:10|291.64|285.64|291.58|285.58|291.64|285.64|291.58|285.58|0
1645643780000|2022-02-23 19:16:20|291.63|285.63|291.63|285.63|291.63|285.63|291.63|285.63|0
1645643790000|2022-02-23 19:16:30|291.62|285.62|291.6|285.6|291.62|285.62|291.6|285.6|0
1645643800000|2022-02-23 19:16:40|291.59|285.59|291.5|285.5|291.59|285.59|291.49|285.49|0
1645643820000|2022-02-23 19:17:00|291.49|285.49|291.38|285.38|291.49|285.49|291.37|285.37|0
1645643830000|2022-02-23 19:17:10|291.39|285.39|291.39|285.39|291.39|285.39|291.39|285.39|0
1645643840000|2022-02-23 19:17:20|291.38|285.38|291.41|285.41|291.41|285.41|291.37|285.37|0
1645643850000|2022-02-23 19:17:30|291.37|285.37|291.32|285.32|291.37|285.37|291.32|285.32|0
1645643860000|2022-02-23 19:17:40|291.31|285.31|291.32|285.32|291.32|285.32|291.3|285.3|0
1645643870000|2022-02-23 19:17:50|291.31|285.31|291.31|285.31|291.31|285.31|291.31|285.31|0
1645643880000|2022-02-23 19:18:00|291.32|285.32|291.4|285.4|291.4|285.4|291.32|285.32|0
1645643890000|2022-02-23 19:18:10|291.42|285.42|291.42|285.42|291.43|285.43|291.32|285.32|0
1645643900000|2022-02-23 19:18:20|291.44|285.44|291.48|285.48|291.52|285.52|291.44|285.44|0
1645643910000|2022-02-23 19:18:30|291.47|285.47|291.47|285.47|291.47|285.47|291.47|285.47|0
1645643920000|2022-02-23 19:18:40|291.33|285.33|291.33|285.33|291.34|285.34|291.33|285.33|0
1645643930000|2022-02-23 19:18:50|291.34|285.34|291.34|285.34|291.34|285.34|291.34|285.34|0
1645643940000|2022-02-23 19:19:00|291.35|285.35|291.35|285.35|291.35|285.35|291.35|285.35|0
1645643950000|2022-02-23 19:19:10|291.38|285.38|291.35|285.35|291.39|285.39|291.35|285.35|0
1645643960000|2022-02-23 19:19:20|291.37|285.37|291.39|285.39|291.39|285.39|291.37|285.37|0
1645643970000|2022-02-23 19:19:30|291.38|285.38|291.38|285.38|291.38|285.38|291.38|285.38|0
1645643980000|2022-02-23 19:19:40|291.33|285.33|291.32|285.32|291.33|285.33|291.32|285.32|0
1645643990000|2022-02-23 19:19:50|291.31|285.31|291.41|285.41|291.42|285.42|291.31|285.31|0
1645644000000|2022-02-23 19:20:00|291.4|285.4|291.42|285.42|291.42|285.42|291.4|285.4|0
1645644010000|2022-02-23 19:20:10|291.43|285.43|291.43|285.43|291.44|285.44|291.42|285.42|0
1645644020000|2022-02-23 19:20:20|291.42|285.42|291.42|285.42|291.42|285.42|291.37|285.37|0
1645644050000|2022-02-23 19:20:50|291.41|285.41|291.4|285.4|291.41|285.41|291.4|285.4|0
1645644060000|2022-02-23 19:21:00|291.36|285.36|291.35|285.35|291.36|285.36|291.35|285.35|0
1645644070000|2022-02-23 19:21:10|291.29|285.29|291.21|285.21|291.29|285.29|291.21|285.21|0
1645644080000|2022-02-23 19:21:20|291.22|285.22|291.22|285.22|291.22|285.22|291.22|285.22|0
1645644090000|2022-02-23 19:21:30|291.23|285.23|291.19|285.19|291.24|285.24|291.19|285.19|0
1645644100000|2022-02-23 19:21:40|291.2|285.2|291.15|285.15|291.21|285.21|291.14|285.14|0
1645644110000|2022-02-23 19:21:50|291.13|285.13|291.06|285.06|291.13|285.13|291.06|285.06|0
1645644120000|2022-02-23 19:22:00|291.05|285.05|291.05|285.05|291.05|285.05|291.05|285.05|0
1645644130000|2022-02-23 19:22:10|290.91|284.91|290.91|284.91|290.91|284.91|290.91|284.91|0
1645644140000|2022-02-23 19:22:20|290.83|284.83|290.84|284.84|290.84|284.84|290.82|284.82|0
1645644150000|2022-02-23 19:22:30|290.85|284.85|290.82|284.82|290.85|284.85|290.81|284.81|0
1645644160000|2022-02-23 19:22:40|290.79|284.79|290.73|284.73|290.79|284.79|290.73|284.73|0
1645644170000|2022-02-23 19:22:50|290.71|284.71|290.71|284.71|290.72|284.72|290.71|284.71|0
1645644180000|2022-02-23 19:23:00|290.7|284.7|290.56|284.56|290.7|284.7|290.56|284.56|0
1645644190000|2022-02-23 19:23:10|290.41|284.41|290.19|284.19|290.41|284.41|290.19|284.19|0
1645644200000|2022-02-23 19:23:20|290.05|284.05|290.04|284.04|290.05|284.05|290.04|284.04|0
1645644210000|2022-02-23 19:23:30|290.09|284.09|290.02|284.02|290.09|284.09|290.02|284.02|0
1645644220000|2022-02-23 19:23:40|290.05|284.05|289.85|283.85|290.05|284.05|289.84|283.84|0
1645644230000|2022-02-23 19:23:50|289.87|283.87|290.15|284.15|290.15|284.15|289.87|283.87|0
1645644240000|2022-02-23 19:24:00|290.14|284.14|290.11|284.11|290.15|284.15|290.1|284.1|0
1645644250000|2022-02-23 19:24:10|289.97|283.97|290.07|284.07|290.1|284.1|289.96|283.96|0
1645644260000|2022-02-23 19:24:20|290.1|284.1|290.13|284.13|290.13|284.13|290.1|284.1|0
1645644270000|2022-02-23 19:24:30|290.1|284.1|290.09|284.09|290.1|284.1|290.09|284.09|0
1645644280000|2022-02-23 19:24:40|290|284|289.98|283.98|290.01|284.01|289.98|283.98|0
1645644290000|2022-02-23 19:24:50|289.97|283.97|290.01|284.01|290.01|284.01|289.97|283.97|0
1645644300000|2022-02-23 19:25:00|290.03|284.03|290.04|284.04|290.04|284.04|290.03|284.03|0
1645644320000|2022-02-23 19:25:20|290.01|284.01|289.96|283.96|290.01|284.01|289.96|283.96|0
1645644330000|2022-02-23 19:25:30|289.97|283.97|289.96|283.96|289.97|283.97|289.96|283.96|0
1645644340000|2022-02-23 19:25:40|289.88|283.88|289.79|283.79|289.89|283.89|289.79|283.79|0
1645644350000|2022-02-23 19:25:50|289.78|283.78|289.69|283.69|289.78|283.78|289.69|283.69|0
1645644360000|2022-02-23 19:26:00|289.68|283.68|289.68|283.68|289.68|283.68|289.67|283.67|0
1645644370000|2022-02-23 19:26:10|289.66|283.66|289.65|283.65|289.66|283.66|289.65|283.65|0
1645644380000|2022-02-23 19:26:20|289.66|283.66|289.66|283.66|289.66|283.66|289.66|283.66|0
1645644390000|2022-02-23 19:26:30|289.61|283.61|289.6|283.6|289.61|283.61|289.6|283.6|0
1645644400000|2022-02-23 19:26:40|289.59|283.59|289.6|283.6|289.6|283.6|289.59|283.59|0
1645644410000|2022-02-23 19:26:50|289.59|283.59|289.6|283.6|289.6|283.6|289.59|283.59|0
1645644420000|2022-02-23 19:27:00|289.59|283.59|289.6|283.6|289.6|283.6|289.59|283.59|0
1645644430000|2022-02-23 19:27:10|289.59|283.59|289.59|283.59|289.61|283.61|289.59|283.59|0
1645644440000|2022-02-23 19:27:20|289.58|283.58|289.58|283.58|289.58|283.58|289.58|283.58|0
1645644450000|2022-02-23 19:27:30|289.59|283.59|289.59|283.59|289.59|283.59|289.59|283.59|0
1645644460000|2022-02-23 19:27:40|289.62|283.62|289.65|283.65|289.66|283.66|289.59|283.59|0
1645644470000|2022-02-23 19:27:50|289.63|283.63|289.61|283.61|289.64|283.64|289.61|283.61|0
1645644480000|2022-02-23 19:28:00|289.6|283.6|289.6|283.6|289.61|283.61|289.6|283.6|0
1645644490000|2022-02-23 19:28:10|289.61|283.61|289.57|283.57|289.61|283.61|289.57|283.57|0
1645644500000|2022-02-23 19:28:20|289.76|283.76|289.76|283.76|289.76|283.76|289.76|283.76|0
1645644510000|2022-02-23 19:28:30|289.75|283.75|289.73|283.73|289.75|283.75|289.73|283.73|0
1645644530000|2022-02-23 19:28:50|289.74|283.74|289.74|283.74|289.74|283.74|289.74|283.74|0
1645644540000|2022-02-23 19:29:00|289.67|283.67|289.7|283.7|289.7|283.7|289.67|283.67|0
1645644550000|2022-02-23 19:29:10|289.67|283.67|289.73|283.73|289.73|283.73|289.67|283.67|0
1645644560000|2022-02-23 19:29:20|289.71|283.71|289.67|283.67|289.71|283.71|289.67|283.67|0
1645644570000|2022-02-23 19:29:30|289.58|283.58|289.56|283.56|289.58|283.58|289.56|283.56|0
1645644580000|2022-02-23 19:29:40|289.55|283.55|289.47|283.47|289.55|283.55|289.47|283.47|0
1645644590000|2022-02-23 19:29:50|289.48|283.48|289.44|283.44|289.48|283.48|289.43|283.43|0
1645644600000|2022-02-23 19:30:00|289.45|283.45|289.48|283.48|289.48|283.48|289.45|283.45|0
1645644610000|2022-02-23 19:30:10|289.47|283.47|289.57|283.57|289.57|283.57|289.46|283.46|0
1645644620000|2022-02-23 19:30:20|289.56|283.56|289.59|283.59|289.59|283.59|289.56|283.56|0
1645644630000|2022-02-23 19:30:30|289.68|283.68|289.63|283.63|289.68|283.68|289.61|283.61|0
1645644640000|2022-02-23 19:30:40|289.64|283.64|289.47|283.47|289.64|283.64|289.47|283.47|0
1645644650000|2022-02-23 19:30:50|289.48|283.48|289.46|283.46|289.48|283.48|289.46|283.46|0
1645644660000|2022-02-23 19:31:00|289.57|283.57|289.58|283.58|289.59|283.59|289.56|283.56|0
1645644670000|2022-02-23 19:31:10|289.57|283.57|289.57|283.57|289.57|283.57|289.57|283.57|0
1645644680000|2022-02-23 19:31:20|289.54|283.54|289.54|283.54|289.54|283.54|289.54|283.54|0
1645644690000|2022-02-23 19:31:30|289.51|283.51|289.51|283.51|289.51|283.51|289.51|283.51|0
1645644700000|2022-02-23 19:31:40|289.52|283.52|289.5|283.5|289.52|283.52|289.5|283.5|0
1645644710000|2022-02-23 19:31:50|289.49|283.49|289.5|283.5|289.5|283.5|289.49|283.49|0
1645644720000|2022-02-23 19:32:00|289.51|283.51|289.51|283.51|289.52|283.52|289.51|283.51|0
1645644730000|2022-02-23 19:32:10|289.5|283.5|289.5|283.5|289.5|283.5|289.5|283.5|0
1645644740000|2022-02-23 19:32:20|289.49|283.49|289.53|283.53|289.55|283.55|289.49|283.49|0
1645644750000|2022-02-23 19:32:30|289.52|283.52|289.51|283.51|289.52|283.52|289.5|283.5|0
1645644760000|2022-02-23 19:32:40|289.5|283.5|289.5|283.5|289.5|283.5|289.5|283.5|0
1645644770000|2022-02-23 19:32:50|289.52|283.52|289.5|283.5|289.52|283.52|289.5|283.5|0
1645644780000|2022-02-23 19:33:00|289.51|283.51|289.46|283.46|289.51|283.51|289.46|283.46|0
1645644790000|2022-02-23 19:33:10|289.47|283.47|289.47|283.47|289.47|283.47|289.47|283.47|0
1645644800000|2022-02-23 19:33:20|289.46|283.46|289.5|283.5|289.51|283.51|289.46|283.46|0
1645644820000|2022-02-23 19:33:40|289.51|283.51|289.48|283.48|289.51|283.51|289.48|283.48|0
1645644830000|2022-02-23 19:33:50|289.49|283.49|289.47|283.47|289.49|283.49|289.47|283.47|0
1645644850000|2022-02-23 19:34:10|289.46|283.46|289.44|283.44|289.46|283.46|289.44|283.44|0
1645644860000|2022-02-23 19:34:20|289.45|283.45|289.27|283.27|289.45|283.45|289.27|283.27|0
1645644870000|2022-02-23 19:34:30|289.26|283.26|289.29|283.29|289.29|283.29|289.26|283.26|0
1645644880000|2022-02-23 19:34:40|289.3|283.3|289.35|283.35|289.35|283.35|289.3|283.3|0
1645644890000|2022-02-23 19:34:50|289.37|283.37|289.38|283.38|289.38|283.38|289.37|283.37|0
1645644900000|2022-02-23 19:35:00|289.4|283.4|289.41|283.41|289.41|283.41|289.4|283.4|0
1645644910000|2022-02-23 19:35:10|289.42|283.42|289.41|283.41|289.42|283.42|289.41|283.41|0
1645644920000|2022-02-23 19:35:20|289.42|283.42|289.42|283.42|289.42|283.42|289.41|283.41|0
1645644930000|2022-02-23 19:35:30|289.39|283.39|289.46|283.46|289.46|283.46|289.39|283.39|0
1645644950000|2022-02-23 19:35:50|289.51|283.51|289.45|283.45|289.51|283.51|289.45|283.45|0
1645644960000|2022-02-23 19:36:00|289.44|283.44|289.45|283.45|289.45|283.45|289.44|283.44|0
1645644970000|2022-02-23 19:36:10|289.44|283.44|289.44|283.44|289.44|283.44|289.44|283.44|0
1645644980000|2022-02-23 19:36:20|289.45|283.45|289.47|283.47|289.5|283.5|289.45|283.45|0
1645645000000|2022-02-23 19:36:40|289.48|283.48|289.48|283.48|289.48|283.48|289.48|283.48|0
1645645010000|2022-02-23 19:36:50|289.46|283.46|289.46|283.46|289.46|283.46|289.46|283.46|0
1645645030000|2022-02-23 19:37:10|289.47|283.47|289.56|283.56|289.56|283.56|289.46|283.46|0
1645645050000|2022-02-23 19:37:30|289.52|283.52|289.52|283.52|289.53|283.53|289.52|283.52|0
1645645060000|2022-02-23 19:37:40|289.5|283.5|289.5|283.5|289.51|283.51|289.5|283.5|0
1645645080000|2022-02-23 19:38:00|289.48|283.48|289.48|283.48|289.48|283.48|289.48|283.48|0
1645645090000|2022-02-23 19:38:10|289.49|283.49|289.49|283.49|289.49|283.49|289.49|283.49|0
1645645100000|2022-02-23 19:38:20|289.5|283.5|289.49|283.49|289.5|283.5|289.49|283.49|0
1645645110000|2022-02-23 19:38:30|289.52|283.52|289.53|283.53|289.53|283.53|289.52|283.52|0
1645645120000|2022-02-23 19:38:40|289.57|283.57|289.56|283.56|289.57|283.57|289.56|283.56|0
1645645130000|2022-02-23 19:38:50|289.53|283.53|289.53|283.53|289.53|283.53|289.53|283.53|0
1645645140000|2022-02-23 19:39:00|289.52|283.52|289.54|283.54|289.54|283.54|289.52|283.52|0
1645645150000|2022-02-23 19:39:10|289.53|283.53|289.53|283.53|289.54|283.54|289.53|283.53|0
1645645160000|2022-02-23 19:39:20|289.54|283.54|289.52|283.52|289.54|283.54|289.52|283.52|0
1645645180000|2022-02-23 19:39:40|289.53|283.53|289.54|283.54|289.54|283.54|289.53|283.53|0
1645645190000|2022-02-23 19:39:50|289.53|283.53|289.57|283.57|289.57|283.57|289.53|283.53|0
1645645200000|2022-02-23 19:40:00|289.56|283.56|289.56|283.56|289.56|283.56|289.55|283.55|0
1645645210000|2022-02-23 19:40:10|289.55|283.55|289.52|283.52|289.55|283.55|289.52|283.52|0
1645645220000|2022-02-23 19:40:20|289.51|283.51|289.43|283.43|289.51|283.51|289.43|283.43|0
1645645230000|2022-02-23 19:40:30|289.42|283.42|289.36|283.36|289.42|283.42|289.36|283.36|0
1645645240000|2022-02-23 19:40:40|289.32|283.32|289.25|283.25|289.32|283.32|289.24|283.24|0
1645645250000|2022-02-23 19:40:50|289.26|283.26|289.21|283.21|289.26|283.26|289.21|283.21|0
1645645260000|2022-02-23 19:41:00|289.2|283.2|289.23|283.23|289.24|283.24|289.19|283.19|0
1645645270000|2022-02-23 19:41:10|289.19|283.19|289.07|283.07|289.19|283.19|289.07|283.07|0
1645645280000|2022-02-23 19:41:20|288.99|282.99|288.95|282.95|289|283|288.95|282.95|0
1645645290000|2022-02-23 19:41:30|288.94|282.94|288.95|282.95|288.95|282.95|288.94|282.94|0
1645645300000|2022-02-23 19:41:40|288.98|282.98|289|283|289.01|283.01|288.98|282.98|0
1645645310000|2022-02-23 19:41:50|288.97|282.97|288.98|282.98|288.98|282.98|288.96|282.96|0
1645645320000|2022-02-23 19:42:00|288.97|282.97|288.84|282.84|288.97|282.97|288.84|282.84|0
1645645330000|2022-02-23 19:42:10|288.7|282.7|288.7|282.7|288.7|282.7|288.69|282.69|0
1645645340000|2022-02-23 19:42:20|288.71|282.71|288.71|282.71|288.71|282.71|288.71|282.71|0
1645645350000|2022-02-23 19:42:30|288.7|282.7|288.71|282.71|288.71|282.71|288.7|282.7|0
1645645360000|2022-02-23 19:42:40|288.68|282.68|288.68|282.68|288.68|282.68|288.68|282.68|0
1645645370000|2022-02-23 19:42:50|288.66|282.66|288.63|282.63|288.66|282.66|288.63|282.63|0
1645645380000|2022-02-23 19:43:00|288.62|282.62|288.61|282.61|288.62|282.62|288.61|282.61|0
1645645390000|2022-02-23 19:43:10|288.6|282.6|288.52|282.52|288.6|282.6|288.51|282.51|0
1645645400000|2022-02-23 19:43:20|288.53|282.53|288.54|282.54|288.54|282.54|288.53|282.53|0
1645645410000|2022-02-23 19:43:30|288.53|282.53|288.54|282.54|288.54|282.54|288.53|282.53|0
1645645420000|2022-02-23 19:43:40|288.55|282.55|288.58|282.58|288.58|282.58|288.55|282.55|0
1645645430000|2022-02-23 19:43:50|288.48|282.48|288.54|282.54|288.54|282.54|288.48|282.48|0
1645645440000|2022-02-23 19:44:00|288.51|282.51|288.48|282.48|288.51|282.51|288.48|282.48|0
1645645450000|2022-02-23 19:44:10|288.5|282.5|288.5|282.5|288.5|282.5|288.49|282.49|0
1645645460000|2022-02-23 19:44:20|288.49|282.49|288.49|282.49|288.5|282.5|288.49|282.49|0
1645645470000|2022-02-23 19:44:30|288.45|282.45|288.47|282.47|288.49|282.49|288.45|282.45|0
1645645480000|2022-02-23 19:44:40|288.46|282.46|288.44|282.44|288.46|282.46|288.44|282.44|0
1645645490000|2022-02-23 19:44:50|288.45|282.45|288.12|282.12|288.45|282.45|288.12|282.12|0
1645645500000|2022-02-23 19:45:00|288.11|282.11|288.24|282.24|288.24|282.24|287.96|281.96|0
1645645510000|2022-02-23 19:45:10|288.23|282.23|288.56|282.56|288.56|282.56|288.23|282.23|0
1645645520000|2022-02-23 19:45:20|288.6|282.6|288.65|282.65|288.7|282.7|288.6|282.6|0
1645645530000|2022-02-23 19:45:30|288.66|282.66|288.69|282.69|288.69|282.69|288.66|282.66|0
1645645540000|2022-02-23 19:45:40|288.68|282.68|288.67|282.67|288.69|282.69|288.67|282.67|0
1645645550000|2022-02-23 19:45:50|288.68|282.68|288.75|282.75|288.76|282.76|288.68|282.68|0
1645645560000|2022-02-23 19:46:00|288.71|282.71|288.69|282.69|288.72|282.72|288.68|282.68|0
1645645570000|2022-02-23 19:46:10|288.7|282.7|288.7|282.7|288.7|282.7|288.7|282.7|0
1645645580000|2022-02-23 19:46:20|288.71|282.71|288.72|282.72|288.72|282.72|288.71|282.71|0
1645645590000|2022-02-23 19:46:30|288.54|282.54|288.57|282.57|288.57|282.57|288.54|282.54|0
1645645600000|2022-02-23 19:46:40|288.59|282.59|288.65|282.65|288.65|282.65|288.58|282.58|0
1645645610000|2022-02-23 19:46:50|288.64|282.64|288.65|282.65|288.72|282.72|288.64|282.64|0
1645645630000|2022-02-23 19:47:10|288.66|282.66|288.7|282.7|288.7|282.7|288.66|282.66|0
1645645640000|2022-02-23 19:47:20|288.75|282.75|288.89|282.89|288.89|282.89|288.75|282.75|0
1645645650000|2022-02-23 19:47:30|288.98|282.98|288.98|282.98|288.99|282.99|288.94|282.94|0
1645645660000|2022-02-23 19:47:40|289.02|283.02|289.08|283.08|289.08|283.08|289.02|283.02|0
1645645670000|2022-02-23 19:47:50|289.09|283.09|289.18|283.18|289.18|283.18|289.09|283.09|0
1645645680000|2022-02-23 19:48:00|289.19|283.19|289.19|283.19|289.19|283.19|289.17|283.17|0
1645645710000|2022-02-23 19:48:30|289.14|283.14|289.17|283.17|289.17|283.17|289.14|283.14|0
1645645720000|2022-02-23 19:48:40|289.12|283.12|289.12|283.12|289.12|283.12|289.12|283.12|0
1645645730000|2022-02-23 19:48:50|289.08|283.08|289.09|283.09|289.09|283.09|289.08|283.08|0
1645645740000|2022-02-23 19:49:00|289.05|283.05|289.05|283.05|289.05|283.05|289.04|283.04|0
1645645750000|2022-02-23 19:49:10|289.03|283.03|289.14|283.14|289.15|283.15|289.03|283.03|0
1645645760000|2022-02-23 19:49:20|289.13|283.13|289.06|283.06|289.13|283.13|289.06|283.06|0
1645645770000|2022-02-23 19:49:30|288.97|282.97|289.04|283.04|289.04|283.04|288.97|282.97|0
1645645790000|2022-02-23 19:49:50|289.03|283.03|288.98|282.98|289.03|283.03|288.98|282.98|0
1645645800000|2022-02-23 19:50:00|288.9|282.9|288.77|282.77|288.9|282.9|288.77|282.77|0
1645645810000|2022-02-23 19:50:10|288.76|282.76|288.73|282.73|288.76|282.76|288.73|282.73|0
1645645820000|2022-02-23 19:50:20|288.72|282.72|288.69|282.69|288.72|282.72|288.68|282.68|0
1645645830000|2022-02-23 19:50:30|288.68|282.68|288.6|282.6|288.68|282.68|288.59|282.59|0
1645645840000|2022-02-23 19:50:40|288.61|282.61|288.64|282.64|288.65|282.65|288.6|282.6|0
1645645850000|2022-02-23 19:50:50|288.65|282.65|288.67|282.67|288.67|282.67|288.65|282.65|0
1645645860000|2022-02-23 19:51:00|288.66|282.66|288.67|282.67|288.67|282.67|288.66|282.66|0
1645645870000|2022-02-23 19:51:10|288.66|282.66|288.67|282.67|288.67|282.67|288.66|282.66|0
1645645880000|2022-02-23 19:51:20|288.6|282.6|288.61|282.61|288.61|282.61|288.6|282.6|0
1645645890000|2022-02-23 19:51:30|288.6|282.6|288.62|282.62|288.62|282.62|288.6|282.6|0
1645645900000|2022-02-23 19:51:40|288.61|282.61|288.48|282.48|288.62|282.62|288.47|282.47|0
1645645910000|2022-02-23 19:51:50|288.47|282.47|288.43|282.43|288.47|282.47|288.43|282.43|0
1645645920000|2022-02-23 19:52:00|288.52|282.52|288.45|282.45|288.52|282.52|288.43|282.43|0
1645645930000|2022-02-23 19:52:10|288.46|282.46|288.57|282.57|288.57|282.57|288.45|282.45|0
1645645940000|2022-02-23 19:52:20|288.58|282.58|288.6|282.6|288.6|282.6|288.58|282.58|0
1645645950000|2022-02-23 19:52:30|288.59|282.59|288.57|282.57|288.59|282.59|288.56|282.56|0
1645645960000|2022-02-23 19:52:40|288.56|282.56|288.6|282.6|288.63|282.63|288.56|282.56|0
1645645970000|2022-02-23 19:52:50|288.61|282.61|288.62|282.62|288.62|282.62|288.6|282.6|0
1645645980000|2022-02-23 19:53:00|288.61|282.61|288.59|282.59|288.61|282.61|288.59|282.59|0
1645645990000|2022-02-23 19:53:10|288.6|282.6|288.51|282.51|288.6|282.6|288.51|282.51|0
1645646000000|2022-02-23 19:53:20|288.48|282.48|288.52|282.52|288.52|282.52|288.48|282.48|0
1645646010000|2022-02-23 19:53:30|288.51|282.51|288.5|282.5|288.52|282.52|288.5|282.5|0
1645646020000|2022-02-23 19:53:40|288.51|282.51|288.43|282.43|288.51|282.51|288.43|282.43|0
1645646030000|2022-02-23 19:53:50|288.44|282.44|288.44|282.44|288.44|282.44|288.44|282.44|0
1645646040000|2022-02-23 19:54:00|288.45|282.45|288.43|282.43|288.45|282.45|288.43|282.43|0
1645646050000|2022-02-23 19:54:10|288.42|282.42|288.43|282.43|288.44|282.44|288.42|282.42|0
1645646060000|2022-02-23 19:54:20|288.44|282.44|288.46|282.46|288.47|282.47|288.44|282.44|0
1645646070000|2022-02-23 19:54:30|288.44|282.44|288.46|282.46|288.47|282.47|288.44|282.44|0
1645646080000|2022-02-23 19:54:40|288.47|282.47|288.42|282.42|288.47|282.47|288.42|282.42|0
1645646090000|2022-02-23 19:54:50|288.41|282.41|288.32|282.32|288.41|282.41|288.32|282.32|0
1645646100000|2022-02-23 19:55:00|288.31|282.31|288.38|282.38|288.4|282.4|288.31|282.31|0
1645646110000|2022-02-23 19:55:10|288.39|282.39|288.39|282.39|288.39|282.39|288.38|282.38|0
1645646120000|2022-02-23 19:55:20|288.38|282.38|288.38|282.38|288.38|282.38|288.38|282.38|0
1645646140000|2022-02-23 19:55:40|288.29|282.29|288.24|282.24|288.29|282.29|288.22|282.22|0
1645646150000|2022-02-23 19:55:50|288.22|282.22|288.18|282.18|288.22|282.22|288.18|282.18|0
1645646160000|2022-02-23 19:56:00|288.19|282.19|288.19|282.19|288.19|282.19|288.19|282.19|0
1645646170000|2022-02-23 19:56:10|288.17|282.17|288.11|282.11|288.17|282.17|288.11|282.11|0
1645646180000|2022-02-23 19:56:20|288.1|282.1|288.15|282.15|288.15|282.15|288.1|282.1|0
1645646190000|2022-02-23 19:56:30|288.16|282.16|288.15|282.15|288.16|282.16|288.15|282.15|0
1645646200000|2022-02-23 19:56:40|288.14|282.14|288.16|282.16|288.16|282.16|288.13|282.13|0
1645646210000|2022-02-23 19:56:50|288.11|282.11|288.11|282.11|288.11|282.11|288.11|282.11|0
1645646220000|2022-02-23 19:57:00|288.08|282.08|288.06|282.06|288.08|282.08|288.06|282.06|0
1645646240000|2022-02-23 19:57:20|288.07|282.07|288.08|282.08|288.08|282.08|288.07|282.07|0
1645646250000|2022-02-23 19:57:30|288.04|282.04|287.91|281.91|288.04|282.04|287.91|281.91|0
1645646260000|2022-02-23 19:57:40|287.85|281.85|287.86|281.86|287.86|281.86|287.85|281.85|0
1645646270000|2022-02-23 19:57:50|287.82|281.82|287.75|281.75|287.82|281.82|287.74|281.74|0
1645646280000|2022-02-23 19:58:00|287.76|281.76|287.82|281.82|287.83|281.83|287.76|281.76|0
1645646290000|2022-02-23 19:58:10|287.8|281.8|287.88|281.88|287.88|281.88|287.8|281.8|0
1645646300000|2022-02-23 19:58:20|287.93|281.93|287.93|281.93|287.94|281.94|287.93|281.93|0
1645646310000|2022-02-23 19:58:30|288.03|282.03|287.95|281.95|288.03|282.03|287.95|281.95|0
1645646320000|2022-02-23 19:58:40|287.96|281.96|288.01|282.01|288.01|282.01|287.96|281.96|0
1645646330000|2022-02-23 19:58:50|288|282|288.09|282.09|288.09|282.09|288|282|0
1645646340000|2022-02-23 19:59:00|288|282|287.98|281.98|288|282|287.98|281.98|0
1645646350000|2022-02-23 19:59:10|287.95|281.95|287.84|281.84|287.95|281.95|287.84|281.84|0
1645646360000|2022-02-23 19:59:20|287.85|281.85|287.84|281.84|287.86|281.86|287.84|281.84|0
1645646370000|2022-02-23 19:59:30|287.85|281.85|287.84|281.84|287.85|281.85|287.84|281.84|0
1645646380000|2022-02-23 19:59:40|287.85|281.85|287.84|281.84|287.85|281.85|287.84|281.84|0
1645646390000|2022-02-23 19:59:50|287.85|281.85|287.84|281.84|287.94|281.94|287.84|281.84|0
1645646400000|2022-02-23 20:00:00|287.83|281.83|287.85|281.85|287.85|281.85|287.81|281.81|0
1645646420000|2022-02-23 20:00:20|287.86|281.86|287.83|281.83|287.86|281.86|287.83|281.83|0
1645646430000|2022-02-23 20:00:30|287.84|281.84|287.93|281.93|287.93|281.93|287.82|281.82|0
1645646440000|2022-02-23 20:00:40|287.91|281.91|288.01|282.01|288.01|282.01|287.91|281.91|0
1645646450000|2022-02-23 20:00:50|288|282|288.07|282.07|288.08|282.08|288|282|0
1645646460000|2022-02-23 20:01:00|288.04|282.04|287.94|281.94|288.05|282.05|287.93|281.93|0
1645646470000|2022-02-23 20:01:10|287.93|281.93|287.93|281.93|287.93|281.93|287.93|281.93|0
1645646480000|2022-02-23 20:01:20|287.94|281.94|287.94|281.94|287.94|281.94|287.94|281.94|0
1645646490000|2022-02-23 20:01:30|287.92|281.92|287.87|281.87|287.92|281.92|287.87|281.87|0
1645646500000|2022-02-23 20:01:40|287.86|281.86|287.88|281.88|287.88|281.88|287.86|281.86|0
1645646510000|2022-02-23 20:01:50|287.87|281.87|287.9|281.9|287.9|281.9|287.85|281.85|0
1645646520000|2022-02-23 20:02:00|287.81|281.81|287.85|281.85|287.85|281.85|287.81|281.81|0
1645646530000|2022-02-23 20:02:10|287.87|281.87|287.88|281.88|287.93|281.93|287.84|281.84|0
1645646540000|2022-02-23 20:02:20|287.84|281.84|287.84|281.84|287.84|281.84|287.84|281.84|0
1645646550000|2022-02-23 20:02:30|287.81|281.81|287.73|281.73|287.81|281.81|287.73|281.73|0
1645646560000|2022-02-23 20:02:40|287.74|281.74|287.7|281.7|287.74|281.74|287.7|281.7|0
1645646570000|2022-02-23 20:02:50|287.75|281.75|287.76|281.76|287.78|281.78|287.75|281.75|0
1645646580000|2022-02-23 20:03:00|287.77|281.77|287.77|281.77|287.77|281.77|287.76|281.76|0
1645646590000|2022-02-23 20:03:10|287.76|281.76|287.66|281.66|287.76|281.76|287.66|281.66|0
1645646600000|2022-02-23 20:03:20|287.64|281.64|287.48|281.48|287.64|281.64|287.48|281.48|0
1645646610000|2022-02-23 20:03:30|287.47|281.47|287.49|281.49|287.49|281.49|287.47|281.47|0
1645646620000|2022-02-23 20:03:40|287.55|281.55|287.55|281.55|287.55|281.55|287.55|281.55|0
1645646630000|2022-02-23 20:03:50|287.63|281.63|287.66|281.66|287.67|281.67|287.63|281.63|0
1645646640000|2022-02-23 20:04:00|287.67|281.67|287.67|281.67|287.67|281.67|287.67|281.67|0
1645646650000|2022-02-23 20:04:10|287.66|281.66|287.63|281.63|287.66|281.66|287.63|281.63|0
1645646660000|2022-02-23 20:04:20|287.62|281.62|287.62|281.62|287.62|281.62|287.62|281.62|0
1645646670000|2022-02-23 20:04:30|287.63|281.63|287.63|281.63|287.63|281.63|287.63|281.63|0
1645646680000|2022-02-23 20:04:40|287.6|281.6|287.42|281.42|287.6|281.6|287.42|281.42|0
1645646690000|2022-02-23 20:04:50|287.39|281.39|287.3|281.3|287.4|281.4|287.3|281.3|0
1645646700000|2022-02-23 20:05:00|287.31|281.31|287.31|281.31|287.32|281.32|287.29|281.29|0
1645646710000|2022-02-23 20:05:10|287.38|281.38|287.38|281.38|287.38|281.38|287.37|281.37|0
1645646720000|2022-02-23 20:05:20|287.35|281.35|287.36|281.36|287.36|281.36|287.35|281.35|0
1645646730000|2022-02-23 20:05:30|287.35|281.35|287.47|281.47|287.47|281.47|287.35|281.35|0
1645646740000|2022-02-23 20:05:40|287.48|281.48|287.48|281.48|287.48|281.48|287.48|281.48|0
1645646750000|2022-02-23 20:05:50|287.46|281.46|287.46|281.46|287.46|281.46|287.46|281.46|0
1645646760000|2022-02-23 20:06:00|287.45|281.45|287.46|281.46|287.46|281.46|287.45|281.45|0
1645646770000|2022-02-23 20:06:10|287.45|281.45|287.19|281.19|287.45|281.45|287.19|281.19|0
1645646780000|2022-02-23 20:06:20|287.18|281.18|287.15|281.15|287.18|281.18|287.12|281.12|0
1645646790000|2022-02-23 20:06:30|287.13|281.13|286.99|280.99|287.13|281.13|286.99|280.99|0
1645646800000|2022-02-23 20:06:40|286.94|280.94|286.96|280.96|286.96|280.96|286.92|280.92|0
1645646810000|2022-02-23 20:06:50|286.91|280.91|286.82|280.82|286.91|280.91|286.82|280.82|0
1645646820000|2022-02-23 20:07:00|286.93|280.93|286.98|280.98|286.98|280.98|286.88|280.88|0
1645646830000|2022-02-23 20:07:10|286.84|280.84|286.84|280.84|286.84|280.84|286.83|280.83|0
1645646840000|2022-02-23 20:07:20|286.79|280.79|286.79|280.79|286.79|280.79|286.79|280.79|0
1645646850000|2022-02-23 20:07:30|286.76|280.76|286.65|280.65|286.79|280.79|286.65|280.65|0
1645646860000|2022-02-23 20:07:40|286.7|280.7|286.55|280.55|286.7|280.7|286.55|280.55|0
1645646870000|2022-02-23 20:07:50|286.58|280.58|286.73|280.73|286.73|280.73|286.57|280.57|0
1645646880000|2022-02-23 20:08:00|286.71|280.71|286.68|280.68|286.71|280.71|286.68|280.68|0
1645646890000|2022-02-23 20:08:10|286.84|280.84|286.85|280.85|286.85|280.85|286.84|280.84|0
1645646900000|2022-02-23 20:08:20|286.81|280.81|286.73|280.73|286.81|280.81|286.73|280.73|0
1645646910000|2022-02-23 20:08:30|286.74|280.74|286.73|280.73|286.74|280.74|286.72|280.72|0
1645646920000|2022-02-23 20:08:40|286.72|280.72|286.67|280.67|286.72|280.72|286.67|280.67|0
1645646930000|2022-02-23 20:08:50|286.72|280.72|286.72|280.72|286.72|280.72|286.67|280.67|0
1645646940000|2022-02-23 20:09:00|286.71|280.71|286.63|280.63|286.71|280.71|286.63|280.63|0
1645646950000|2022-02-23 20:09:10|286.69|280.69|286.69|280.69|286.69|280.69|286.6|280.6|0
1645646960000|2022-02-23 20:09:20|286.65|280.65|286.61|280.61|286.65|280.65|286.61|280.61|0
1645646970000|2022-02-23 20:09:30|286.58|280.58|286.5|280.5|286.58|280.58|286.5|280.5|0
1645646980000|2022-02-23 20:09:40|286.55|280.55|286.6|280.6|286.6|280.6|286.55|280.55|0
1645646990000|2022-02-23 20:09:50|286.56|280.56|286.55|280.55|286.56|280.56|286.55|280.55|0
1645647000000|2022-02-23 20:10:00|286.56|280.56|286.56|280.56|286.56|280.56|286.55|280.55|0
1645647010000|2022-02-23 20:10:10|286.55|280.55|286.55|280.55|286.55|280.55|286.55|280.55|0
1645647020000|2022-02-23 20:10:20|286.53|280.53|286.51|280.51|286.53|280.53|286.51|280.51|0
1645647030000|2022-02-23 20:10:30|286.52|280.52|286.53|280.53|286.53|280.53|286.51|280.51|0
1645647040000|2022-02-23 20:10:40|286.52|280.52|286.55|280.55|286.57|280.57|286.47|280.47|0
1645647050000|2022-02-23 20:10:50|286.56|280.56|286.56|280.56|286.56|280.56|286.56|280.56|0
1645647060000|2022-02-23 20:11:00|286.55|280.55|286.54|280.54|286.55|280.55|286.54|280.54|0
1645647070000|2022-02-23 20:11:10|286.51|280.51|286.52|280.52|286.52|280.52|286.51|280.51|0
1645647080000|2022-02-23 20:11:20|286.5|280.5|286.54|280.54|286.58|280.58|286.5|280.5|0
1645647090000|2022-02-23 20:11:30|286.52|280.52|286.49|280.49|286.52|280.52|286.48|280.48|0
1645647100000|2022-02-23 20:11:40|286.48|280.48|286.47|280.47|286.54|280.54|286.47|280.47|0
1645647110000|2022-02-23 20:11:50|286.46|280.46|286.46|280.46|286.47|280.47|286.46|280.46|0
1645647130000|2022-02-23 20:12:10|286.48|280.48|286.47|280.47|286.48|280.48|286.46|280.46|0
1645647140000|2022-02-23 20:12:20|286.46|280.46|286.46|280.46|286.46|280.46|286.46|280.46|0
1645647150000|2022-02-23 20:12:30|286.65|280.65|286.39|280.39|286.65|280.65|286.39|280.39|0
1645647160000|2022-02-23 20:12:40|286.4|280.4|286.45|280.45|286.45|280.45|286.4|280.4|0
1645647170000|2022-02-23 20:12:50|286.37|280.37|286.36|280.36|286.37|280.37|286.32|280.32|0
1645647180000|2022-02-23 20:13:00|286.34|280.34|286.31|280.31|286.34|280.34|286.3|280.3|0
1645647190000|2022-02-23 20:13:10|286.28|280.28|286.25|280.25|286.28|280.28|286.25|280.25|0
1645647200000|2022-02-23 20:13:20|286.21|280.21|286.22|280.22|286.22|280.22|286.21|280.21|0
1645647210000|2022-02-23 20:13:30|286.04|280.04|286.04|280.04|286.04|280.04|286.04|280.04|0
1645647220000|2022-02-23 20:13:40|286|280|285.97|279.97|286|280|285.97|279.97|0
1645647230000|2022-02-23 20:13:50|286|280|285.96|279.96|286|280|285.96|279.96|0
1645647240000|2022-02-23 20:14:00|285.97|279.97|285.91|279.91|285.98|279.98|285.91|279.91|0
1645647250000|2022-02-23 20:14:10|285.92|279.92|286.1|280.1|286.1|280.1|285.86|279.86|0
1645647260000|2022-02-23 20:14:20|286.12|280.12|286.15|280.15|286.2|280.2|286.11|280.11|0
1645647270000|2022-02-23 20:14:30|286.23|280.23|286.24|280.24|286.24|280.24|286.23|280.23|0
1645647280000|2022-02-23 20:14:40|286.28|280.28|286.36|280.36|286.36|280.36|286.28|280.28|0
1645647290000|2022-02-23 20:14:50|286.39|280.39|286.48|280.48|286.5|280.5|286.39|280.39|0
1645647300000|2022-02-23 20:15:00|286.49|280.49|286.43|280.43|286.49|280.49|286.43|280.43|0
1645647310000|2022-02-23 20:15:10|286.42|280.42|286.36|280.36|286.43|280.43|286.36|280.36|0
1645647320000|2022-02-23 20:15:20|286.37|280.37|286.37|280.37|286.37|280.37|286.37|280.37|0
1645647330000|2022-02-23 20:15:30|286.38|280.38|286.64|280.64|286.64|280.64|286.38|280.38|0
1645647340000|2022-02-23 20:15:40|286.63|280.63|286.66|280.66|286.66|280.66|286.63|280.63|0
1645647350000|2022-02-23 20:15:50|286.67|280.67|286.68|280.68|286.68|280.68|286.67|280.67|0
1645647360000|2022-02-23 20:16:00|286.67|280.67|286.63|280.63|286.67|280.67|286.63|280.63|0
1645647370000|2022-02-23 20:16:10|286.62|280.62|286.68|280.68|286.68|280.68|286.62|280.62|0
1645647380000|2022-02-23 20:16:20|286.69|280.69|286.81|280.81|286.81|280.81|286.68|280.68|0
1645647390000|2022-02-23 20:16:30|286.82|280.82|286.54|280.54|286.82|280.82|286.54|280.54|0
1645647400000|2022-02-23 20:16:40|286.49|280.49|286.49|280.49|286.49|280.49|286.49|280.49|0
1645647410000|2022-02-23 20:16:50|286.51|280.51|286.54|280.54|286.55|280.55|286.51|280.51|0
1645647420000|2022-02-23 20:17:00|286.55|280.55|286.86|280.86|286.86|280.86|286.55|280.55|0
1645647430000|2022-02-23 20:17:10|286.85|280.85|286.73|280.73|286.88|280.88|286.72|280.72|0
1645647440000|2022-02-23 20:17:20|286.72|280.72|286.88|280.88|286.88|280.88|286.72|280.72|0
1645647450000|2022-02-23 20:17:30|287|281|287.07|281.07|287.07|281.07|287|281|0
1645647470000|2022-02-23 20:17:50|287.06|281.06|287.06|281.06|287.06|281.06|287.06|281.06|0
1645647490000|2022-02-23 20:18:10|287.07|281.07|287.21|281.21|287.21|281.21|287.07|281.07|0
1645647500000|2022-02-23 20:18:20|287.2|281.2|287.26|281.26|287.26|281.26|287.2|281.2|0
1645647510000|2022-02-23 20:18:30|287.29|281.29|287.21|281.21|287.29|281.29|287.21|281.21|0
1645647520000|2022-02-23 20:18:40|287.15|281.15|287.05|281.05|287.16|281.16|287.05|281.05|0
1645647530000|2022-02-23 20:18:50|287.1|281.1|287.08|281.08|287.11|281.11|287.08|281.08|0
1645647540000|2022-02-23 20:19:00|287.06|281.06|287.05|281.05|287.07|281.07|287.05|281.05|0
1645647550000|2022-02-23 20:19:10|287.04|281.04|287.04|281.04|287.04|281.04|287.04|281.04|0
1645647560000|2022-02-23 20:19:20|287.05|281.05|287|281|287.05|281.05|287|281|0
1645647570000|2022-02-23 20:19:30|287.01|281.01|286.88|280.88|287.01|281.01|286.88|280.88|0
1645647580000|2022-02-23 20:19:40|286.86|280.86|286.86|280.86|286.86|280.86|286.86|280.86|0
1645647590000|2022-02-23 20:19:50|286.85|280.85|286.62|280.62|286.85|280.85|286.61|280.61|0
1645647600000|2022-02-23 20:20:00|286.63|280.63|286.64|280.64|286.64|280.64|286.63|280.63|0
1645647610000|2022-02-23 20:20:10|286.73|280.73|286.77|280.77|286.82|280.82|286.73|280.73|0
1645647620000|2022-02-23 20:20:20|286.76|280.76|286.75|280.75|286.76|280.76|286.74|280.74|0
1645647640000|2022-02-23 20:20:40|286.74|280.74|286.79|280.79|286.79|280.79|286.74|280.74|0
1645647650000|2022-02-23 20:20:50|286.8|280.8|286.79|280.79|286.8|280.8|286.79|280.79|0
1645647660000|2022-02-23 20:21:00|286.78|280.78|286.67|280.67|286.78|280.78|286.67|280.67|0
1645647670000|2022-02-23 20:21:10|286.54|280.54|286.54|280.54|286.54|280.54|286.54|280.54|0
1645647680000|2022-02-23 20:21:20|286.48|280.48|286.45|280.45|286.48|280.48|286.44|280.44|0
1645647690000|2022-02-23 20:21:30|286.44|280.44|286.44|280.44|286.44|280.44|286.44|280.44|0
1645647700000|2022-02-23 20:21:40|286.46|280.46|286.45|280.45|286.47|280.47|286.45|280.45|0
1645647710000|2022-02-23 20:21:50|286.46|280.46|286.46|280.46|286.46|280.46|286.46|280.46|0
1645647720000|2022-02-23 20:22:00|286.48|280.48|286.6|280.6|286.6|280.6|286.48|280.48|0
1645647730000|2022-02-23 20:22:10|286.61|280.61|286.61|280.61|286.61|280.61|286.61|280.61|0
1645647740000|2022-02-23 20:22:20|286.6|280.6|286.61|280.61|286.61|280.61|286.6|280.6|0
1645647750000|2022-02-23 20:22:30|286.6|280.6|286.47|280.47|286.6|280.6|286.46|280.46|0
1645647760000|2022-02-23 20:22:40|286.46|280.46|286.43|280.43|286.47|280.47|286.43|280.43|0
1645647770000|2022-02-23 20:22:50|286.42|280.42|286.54|280.54|286.54|280.54|286.42|280.42|0
1645647780000|2022-02-23 20:23:00|286.53|280.53|286.38|280.38|286.53|280.53|286.36|280.36|0
1645647790000|2022-02-23 20:23:10|286.39|280.39|286.38|280.38|286.39|280.39|286.38|280.38|0
1645647800000|2022-02-23 20:23:20|286.41|280.41|286.41|280.41|286.41|280.41|286.41|280.41|0
1645647810000|2022-02-23 20:23:30|286.4|280.4|286.33|280.33|286.4|280.4|286.33|280.33|0
1645647820000|2022-02-23 20:23:40|286.34|280.34|286.33|280.33|286.34|280.34|286.33|280.33|0
1645647830000|2022-02-23 20:23:50|286.34|280.34|286.3|280.3|286.34|280.34|286.3|280.3|0
1645647840000|2022-02-23 20:24:00|286.25|280.25|286.26|280.26|286.26|280.26|286.25|280.25|0
1645647850000|2022-02-23 20:24:10|286.27|280.27|286.29|280.29|286.29|280.29|286.27|280.27|0
1645647860000|2022-02-23 20:24:20|286.3|280.3|286.37|280.37|286.37|280.37|286.3|280.3|0
1645647870000|2022-02-23 20:24:30|286.36|280.36|286.37|280.37|286.37|280.37|286.34|280.34|0
1645647890000|2022-02-23 20:24:50|286.38|280.38|286.38|280.38|286.39|280.39|286.38|280.38|0
1645647900000|2022-02-23 20:25:00|286.39|280.39|286.36|280.36|286.39|280.39|286.35|280.35|0
1645647910000|2022-02-23 20:25:10|286.35|280.35|286.39|280.39|286.4|280.4|286.35|280.35|0
1645647920000|2022-02-23 20:25:20|286.35|280.35|286.35|280.35|286.35|280.35|286.34|280.34|0
1645647930000|2022-02-23 20:25:30|286.36|280.36|286.36|280.36|286.36|280.36|286.36|280.36|0
1645647940000|2022-02-23 20:25:40|286.41|280.41|286.44|280.44|286.44|280.44|286.41|280.41|0
1645647950000|2022-02-23 20:25:50|286.38|280.38|286.38|280.38|286.38|280.38|286.38|280.38|0
1645647960000|2022-02-23 20:26:00|286.47|280.47|286.52|280.52|286.52|280.52|286.47|280.47|0
1645647970000|2022-02-23 20:26:10|286.55|280.55|286.59|280.59|286.59|280.59|286.55|280.55|0
1645647980000|2022-02-23 20:26:20|286.56|280.56|286.7|280.7|286.7|280.7|286.56|280.56|0
1645647990000|2022-02-23 20:26:30|286.76|280.76|286.76|280.76|286.76|280.76|286.76|280.76|0
1645648000000|2022-02-23 20:26:40|286.71|280.71|286.72|280.72|286.72|280.72|286.71|280.71|0
1645648010000|2022-02-23 20:26:50|286.74|280.74|286.78|280.78|286.78|280.78|286.74|280.74|0
1645648020000|2022-02-23 20:27:00|286.92|280.92|287.79|281.79|287.79|281.79|286.92|280.92|0
1645648030000|2022-02-23 20:27:10|287.84|281.84|287.83|281.83|287.86|281.86|287.83|281.83|0
1645648040000|2022-02-23 20:27:20|287.85|281.85|287.76|281.76|287.85|281.85|287.76|281.76|0
1645648050000|2022-02-23 20:27:30|287.75|281.75|287.75|281.75|287.76|281.76|287.75|281.75|0
1645648060000|2022-02-23 20:27:40|287.95|281.95|288.02|282.02|288.08|282.08|287.95|281.95|0
1645648070000|2022-02-23 20:27:50|287.99|281.99|287.98|281.98|287.99|281.99|287.97|281.97|0
1645648080000|2022-02-23 20:28:00|287.97|281.97|287.97|281.97|287.97|281.97|287.97|281.97|0
1645648090000|2022-02-23 20:28:10|287.98|281.98|287.98|281.98|287.98|281.98|287.98|281.98|0
1645648100000|2022-02-23 20:28:20|287.93|281.93|287.92|281.92|287.94|281.94|287.92|281.92|0
1645648110000|2022-02-23 20:28:30|287.91|281.91|287.92|281.92|287.92|281.92|287.91|281.91|0
1645648120000|2022-02-23 20:28:40|287.98|281.98|288.1|282.1|288.1|282.1|287.98|281.98|0
1645648130000|2022-02-23 20:28:50|288.11|282.11|288.1|282.1|288.11|282.11|288.1|282.1|0
1645648140000|2022-02-23 20:29:00|288.08|282.08|288.2|282.2|288.2|282.2|288.08|282.08|0
1645648150000|2022-02-23 20:29:10|288.21|282.21|288.19|282.19|288.21|282.21|288.19|282.19|0
1645648160000|2022-02-23 20:29:20|288.22|282.22|288.33|282.33|288.33|282.33|288.22|282.22|0
1645648170000|2022-02-23 20:29:30|288.31|282.31|288.31|282.31|288.31|282.31|288.31|282.31|0
1645648180000|2022-02-23 20:29:40|288.3|282.3|288.33|282.33|288.33|282.33|288.28|282.28|0
1645648190000|2022-02-23 20:29:50|288.32|282.32|288.35|282.35|288.35|282.35|288.32|282.32|0
1645648200000|2022-02-23 20:30:00|288.33|282.33|288.34|282.34|288.4|282.4|288.33|282.33|0
1645648210000|2022-02-23 20:30:10|288.23|282.23|288.31|282.31|288.32|282.32|288.22|282.22|0
1645648220000|2022-02-23 20:30:20|288.32|282.32|288.4|282.4|288.41|282.41|288.31|282.31|0
1645648230000|2022-02-23 20:30:30|288.39|282.39|288.4|282.4|288.4|282.4|288.39|282.39|0
1645648240000|2022-02-23 20:30:40|288.42|282.42|288.5|282.5|288.5|282.5|288.42|282.42|0
1645648250000|2022-02-23 20:30:50|288.54|282.54|288.64|282.64|288.64|282.64|288.54|282.54|0
1645648260000|2022-02-23 20:31:00|288.68|282.68|288.66|282.66|288.68|282.68|288.64|282.64|0
1645648270000|2022-02-23 20:31:10|288.67|282.67|288.75|282.75|288.76|282.76|288.67|282.67|0
1645648280000|2022-02-23 20:31:20|288.76|282.76|288.71|282.71|288.76|282.76|288.7|282.7|0
1645648290000|2022-02-23 20:31:30|288.73|282.73|288.73|282.73|288.74|282.74|288.73|282.73|0
1645648300000|2022-02-23 20:31:40|288.72|282.72|288.66|282.66|288.72|282.72|288.66|282.66|0
1645648310000|2022-02-23 20:31:50|288.65|282.65|288.72|282.72|288.77|282.77|288.65|282.65|0
1645648320000|2022-02-23 20:32:00|288.7|282.7|288.67|282.67|288.7|282.7|288.67|282.67|0
1645648330000|2022-02-23 20:32:10|288.68|282.68|288.68|282.68|288.68|282.68|288.68|282.68|0
1645648340000|2022-02-23 20:32:20|288.64|282.64|288.55|282.55|288.64|282.64|288.48|282.48|0
1645648350000|2022-02-23 20:32:30|288.53|282.53|288.48|282.48|288.57|282.57|288.48|282.48|0
1645648360000|2022-02-23 20:32:40|288.47|282.47|288.47|282.47|288.47|282.47|288.47|282.47|0
1645648370000|2022-02-23 20:32:50|288.52|282.52|288.34|282.34|288.52|282.52|288.34|282.34|0
1645648380000|2022-02-23 20:33:00|288.31|282.31|288.27|282.27|288.31|282.31|288.27|282.27|0
1645648390000|2022-02-23 20:33:10|288.32|282.32|288.35|282.35|288.35|282.35|288.32|282.32|0
1645648400000|2022-02-23 20:33:20|288.34|282.34|288.33|282.33|288.35|282.35|288.33|282.33|0
1645648410000|2022-02-23 20:33:30|288.2|282.2|288.01|282.01|288.2|282.2|288.01|282.01|0
1645648420000|2022-02-23 20:33:40|288.02|282.02|288.16|282.16|288.16|282.16|288.01|282.01|0
1645648430000|2022-02-23 20:33:50|288.15|282.15|288.1|282.1|288.15|282.15|288.06|282.06|0
1645648440000|2022-02-23 20:34:00|288.07|282.07|287.97|281.97|288.07|282.07|287.97|281.97|0
1645648450000|2022-02-23 20:34:10|287.98|281.98|287.97|281.97|287.98|281.98|287.97|281.97|0
1645648460000|2022-02-23 20:34:20|287.99|281.99|288.01|282.01|288.01|282.01|287.98|281.98|0
1645648470000|2022-02-23 20:34:30|288|282|287.74|281.74|288|282|287.74|281.74|0
1645648480000|2022-02-23 20:34:40|287.79|281.79|287.69|281.69|287.79|281.79|287.69|281.69|0
1645648500000|2022-02-23 20:35:00|287.7|281.7|287.9|281.9|287.9|281.9|287.7|281.7|0
1645648510000|2022-02-23 20:35:10|287.85|281.85|287.85|281.85|287.85|281.85|287.85|281.85|0
1645648520000|2022-02-23 20:35:20|287.84|281.84|287.84|281.84|287.84|281.84|287.84|281.84|0
1645648530000|2022-02-23 20:35:30|287.85|281.85|287.78|281.78|287.89|281.89|287.78|281.78|0
1645648540000|2022-02-23 20:35:40|287.89|281.89|287.89|281.89|287.89|281.89|287.89|281.89|0
1645648550000|2022-02-23 20:35:50|287.88|281.88|287.82|281.82|287.89|281.89|287.82|281.82|0
1645648560000|2022-02-23 20:36:00|287.81|281.81|287.71|281.71|287.81|281.81|287.71|281.71|0
1645648570000|2022-02-23 20:36:10|287.65|281.65|287.66|281.66|287.66|281.66|287.64|281.64|0
1645648580000|2022-02-23 20:36:20|287.67|281.67|287.66|281.66|287.67|281.67|287.66|281.66|0
1645648590000|2022-02-23 20:36:30|287.67|281.67|287.67|281.67|287.68|281.68|287.67|281.67|0
1645648600000|2022-02-23 20:36:40|287.63|281.63|287.64|281.64|287.64|281.64|287.63|281.63|0
1645648610000|2022-02-23 20:36:50|287.63|281.63|287.64|281.64|287.64|281.64|287.63|281.63|0
1645648620000|2022-02-23 20:37:00|287.63|281.63|287.64|281.64|287.64|281.64|287.63|281.63|0
1645648630000|2022-02-23 20:37:10|287.6|281.6|287.39|281.39|287.6|281.6|287.38|281.38|0
1645648640000|2022-02-23 20:37:20|287.38|281.38|287.31|281.31|287.39|281.39|287.31|281.31|0
1645648650000|2022-02-23 20:37:30|287.32|281.32|287.32|281.32|287.32|281.32|287.32|281.32|0
1645648660000|2022-02-23 20:37:40|287.35|281.35|287.3|281.3|287.35|281.35|287.29|281.29|0
1645648670000|2022-02-23 20:37:50|287.29|281.29|287.28|281.28|287.29|281.29|287.28|281.28|0
1645648680000|2022-02-23 20:38:00|287.29|281.29|287.33|281.33|287.33|281.33|287.28|281.28|0
1645648690000|2022-02-23 20:38:10|287.32|281.32|287.29|281.29|287.33|281.33|287.27|281.27|0
1645648700000|2022-02-23 20:38:20|287.28|281.28|287.28|281.28|287.29|281.29|287.28|281.28|0
1645648710000|2022-02-23 20:38:30|287.27|281.27|287.25|281.25|287.27|281.27|287.25|281.25|0
1645648720000|2022-02-23 20:38:40|287.24|281.24|287.25|281.25|287.25|281.25|287.24|281.24|0
1645648730000|2022-02-23 20:38:50|287.17|281.17|287.19|281.19|287.19|281.19|287.16|281.16|0
1645648740000|2022-02-23 20:39:00|287.17|281.17|287.04|281.04|287.17|281.17|287.03|281.03|0
1645648750000|2022-02-23 20:39:10|286.97|280.97|287|281|287|281|286.96|280.96|0
1645648760000|2022-02-23 20:39:20|287.04|281.04|287.04|281.04|287.04|281.04|287.03|281.03|0
1645648770000|2022-02-23 20:39:30|287.05|281.05|287.03|281.03|287.05|281.05|287.03|281.03|0
1645648780000|2022-02-23 20:39:40|287.04|281.04|287.03|281.03|287.04|281.04|287.02|281.02|0
1645648790000|2022-02-23 20:39:50|287.02|281.02|286.98|280.98|287.02|281.02|286.97|280.97|0
1645648800000|2022-02-23 20:40:00|286.97|280.97|287.14|281.14|287.14|281.14|286.94|280.94|0
1645648810000|2022-02-23 20:40:10|287.18|281.18|287.22|281.22|287.22|281.22|287.18|281.18|0
1645648820000|2022-02-23 20:40:20|287.21|281.21|287.2|281.2|287.21|281.21|287.2|281.2|0
1645648830000|2022-02-23 20:40:30|287.18|281.18|287.17|281.17|287.18|281.18|287.17|281.17|0
1645648840000|2022-02-23 20:40:40|287.19|281.19|287.23|281.23|287.23|281.23|287.19|281.19|0
1645648850000|2022-02-23 20:40:50|287.24|281.24|287.31|281.31|287.31|281.31|287.24|281.24|0
1645648860000|2022-02-23 20:41:00|287.3|281.3|287.2|281.2|287.3|281.3|287.2|281.2|0
1645648870000|2022-02-23 20:41:10|287.19|281.19|287.19|281.19|287.19|281.19|287.19|281.19|0
1645648880000|2022-02-23 20:41:20|287.2|281.2|287.19|281.19|287.2|281.2|287.19|281.19|0
1645648890000|2022-02-23 20:41:30|287.23|281.23|287.23|281.23|287.24|281.24|287.23|281.23|0
1645648900000|2022-02-23 20:41:40|287.24|281.24|287.25|281.25|287.26|281.26|287.23|281.23|0
1645648910000|2022-02-23 20:41:50|287.21|281.21|287.43|281.43|287.49|281.49|287.21|281.21|0
1645648920000|2022-02-23 20:42:00|287.44|281.44|287.5|281.5|287.52|281.52|287.44|281.44|0
1645648940000|2022-02-23 20:42:20|287.51|281.51|287.73|281.73|287.73|281.73|287.5|281.5|0
1645648950000|2022-02-23 20:42:30|287.81|281.81|287.8|281.8|287.81|281.81|287.8|281.8|0
1645648960000|2022-02-23 20:42:40|287.73|281.73|287.71|281.71|287.73|281.73|287.71|281.71|0
1645648970000|2022-02-23 20:42:50|287.7|281.7|287.73|281.73|287.75|281.75|287.7|281.7|0
1645648980000|2022-02-23 20:43:00|287.64|281.64|287.54|281.54|287.64|281.64|287.54|281.54|0
1645648990000|2022-02-23 20:43:10|287.56|281.56|287.45|281.45|287.56|281.56|287.4|281.4|0
1645649000000|2022-02-23 20:43:20|287.43|281.43|287.39|281.39|287.43|281.43|287.39|281.39|0
1645649010000|2022-02-23 20:43:30|287.4|281.4|287.39|281.39|287.41|281.41|287.39|281.39|0
1645649020000|2022-02-23 20:43:40|287.35|281.35|287.24|281.24|287.35|281.35|287.24|281.24|0
1645649030000|2022-02-23 20:43:50|287.25|281.25|287.3|281.3|287.3|281.3|287.24|281.24|0
1645649040000|2022-02-23 20:44:00|287.29|281.29|287.3|281.3|287.31|281.31|287.23|281.23|0
1645649050000|2022-02-23 20:44:10|287.29|281.29|287.29|281.29|287.29|281.29|287.29|281.29|0
1645649060000|2022-02-23 20:44:20|287.22|281.22|287.23|281.23|287.23|281.23|287.21|281.21|0
1645649070000|2022-02-23 20:44:30|287.24|281.24|287.24|281.24|287.25|281.25|287.24|281.24|0
1645649080000|2022-02-23 20:44:40|287.23|281.23|287.23|281.23|287.23|281.23|287.23|281.23|0
1645649090000|2022-02-23 20:44:50|287.44|281.44|287.54|281.54|287.59|281.59|287.44|281.44|0
1645649100000|2022-02-23 20:45:00|287.53|281.53|287.58|281.58|287.58|281.58|287.53|281.53|0
1645649110000|2022-02-23 20:45:10|287.64|281.64|287.63|281.63|287.64|281.64|287.61|281.61|0
1645649120000|2022-02-23 20:45:20|287.62|281.62|287.69|281.69|287.69|281.69|287.62|281.62|0
1645649130000|2022-02-23 20:45:30|287.83|281.83|288.23|282.23|288.24|282.24|287.83|281.83|0
1645649140000|2022-02-23 20:45:40|288.22|282.22|288.16|282.16|288.27|282.27|288.16|282.16|0
1645649150000|2022-02-23 20:45:50|288.18|282.18|288.07|282.07|288.18|282.18|288.07|282.07|0
1645649160000|2022-02-23 20:46:00|288.06|282.06|288.09|282.09|288.11|282.11|288.06|282.06|0
1645649170000|2022-02-23 20:46:10|288.1|282.1|287.89|281.89|288.1|282.1|287.89|281.89|0
1645649180000|2022-02-23 20:46:20|287.88|281.88|287.96|281.96|287.97|281.97|287.88|281.88|0
1645649190000|2022-02-23 20:46:30|287.95|281.95|287.96|281.96|287.96|281.96|287.92|281.92|0
1645649200000|2022-02-23 20:46:40|287.95|281.95|287.9|281.9|287.95|281.95|287.9|281.9|0
1645649210000|2022-02-23 20:46:50|287.81|281.81|287.77|281.77|287.83|281.83|287.76|281.76|0
1645649220000|2022-02-23 20:47:00|287.75|281.75|287.51|281.51|287.75|281.75|287.51|281.51|0
1645649230000|2022-02-23 20:47:10|287.49|281.49|287.5|281.5|287.5|281.5|287.46|281.46|0
1645649240000|2022-02-23 20:47:20|287.49|281.49|287.5|281.5|287.51|281.51|287.46|281.46|0
1645649250000|2022-02-23 20:47:30|287.54|281.54|287.49|281.49|287.56|281.56|287.49|281.49|0
1645649260000|2022-02-23 20:47:40|287.47|281.47|287.31|281.31|287.47|281.47|287.31|281.31|0
1645649270000|2022-02-23 20:47:50|287.39|281.39|287.39|281.39|287.39|281.39|287.38|281.38|0
1645649280000|2022-02-23 20:48:00|287.38|281.38|287.37|281.37|287.39|281.39|287.36|281.36|0
1645649290000|2022-02-23 20:48:10|287.32|281.32|287.43|281.43|287.43|281.43|287.32|281.32|0
1645649300000|2022-02-23 20:48:20|287.36|281.36|287.35|281.35|287.36|281.36|287.35|281.35|0
1645649310000|2022-02-23 20:48:30|287.3|281.3|287.3|281.3|287.31|281.31|287.3|281.3|0
1645649320000|2022-02-23 20:48:40|287.24|281.24|287.24|281.24|287.24|281.24|287.24|281.24|0
1645649330000|2022-02-23 20:48:50|287.23|281.23|287.25|281.25|287.26|281.26|287.21|281.21|0
1645649340000|2022-02-23 20:49:00|287.24|281.24|287.24|281.24|287.28|281.28|287.24|281.24|0
1645649350000|2022-02-23 20:49:10|287.22|281.22|287.03|281.03|287.22|281.22|286.98|280.98|0
1645649360000|2022-02-23 20:49:20|286.83|280.83|286.81|280.81|286.85|280.85|286.81|280.81|0
1645649370000|2022-02-23 20:49:30|286.78|280.78|286.88|280.88|286.9|280.9|286.78|280.78|0
1645649380000|2022-02-23 20:49:40|286.96|280.96|286.94|280.94|286.96|280.96|286.94|280.94|0
1645649390000|2022-02-23 20:49:50|286.89|280.89|286.92|280.92|286.92|280.92|286.89|280.89|0
1645649400000|2022-02-23 20:50:00|286.89|280.89|286.83|280.83|286.89|280.89|286.76|280.76|0
1645649410000|2022-02-23 20:50:10|286.73|280.73|286.72|280.72|286.73|280.73|286.72|280.72|0
1645649420000|2022-02-23 20:50:20|286.69|280.69|286.69|280.69|286.7|280.7|286.69|280.69|0
1645649430000|2022-02-23 20:50:30|286.57|280.57|286.53|280.53|286.57|280.57|286.53|280.53|0
1645649440000|2022-02-23 20:50:40|286.45|280.45|286.43|280.43|286.5|280.5|286.43|280.43|0
1645649450000|2022-02-23 20:50:50|286.29|280.29|286.29|280.29|286.29|280.29|286.29|280.29|0
1645649460000|2022-02-23 20:51:00|286.28|280.28|286.23|280.23|286.28|280.28|286.23|280.23|0
1645649470000|2022-02-23 20:51:10|286.26|280.26|286.07|280.07|286.26|280.26|286.07|280.07|0
1645649480000|2022-02-23 20:51:20|286.09|280.09|286.1|280.1|286.12|280.12|286.04|280.04|0
1645649490000|2022-02-23 20:51:30|286.11|280.11|286.12|280.12|286.16|280.16|286.11|280.11|0
1645649500000|2022-02-23 20:51:40|286.06|280.06|286.06|280.06|286.07|280.07|286.06|280.06|0
1645649510000|2022-02-23 20:51:50|286.04|280.04|286.04|280.04|286.04|280.04|286.01|280.01|0
1645649520000|2022-02-23 20:52:00|286.03|280.03|286.13|280.13|286.13|280.13|286.03|280.03|0
1645649530000|2022-02-23 20:52:10|286.15|280.15|286.33|280.33|286.33|280.33|286.15|280.15|0
1645649540000|2022-02-23 20:52:20|286.32|280.32|286.38|280.38|286.41|280.41|286.32|280.32|0
1645649550000|2022-02-23 20:52:30|286.39|280.39|286.71|280.71|286.71|280.71|286.39|280.39|0
1645649560000|2022-02-23 20:52:40|286.75|280.75|286.75|280.75|286.75|280.75|286.75|280.75|0
1645649570000|2022-02-23 20:52:50|286.74|280.74|286.74|280.74|286.75|280.75|286.74|280.74|0
1645649580000|2022-02-23 20:53:00|286.78|280.78|287.09|281.09|287.12|281.12|286.78|280.78|0
1645649590000|2022-02-23 20:53:10|287.1|281.1|286.89|280.89|287.11|281.11|286.86|280.86|0
1645649600000|2022-02-23 20:53:20|286.91|280.91|287|281|287|281|286.91|280.91|0
1645649610000|2022-02-23 20:53:30|287.01|281.01|286.99|280.99|287.01|281.01|286.99|280.99|0
1645649620000|2022-02-23 20:53:40|286.97|280.97|286.89|280.89|286.97|280.97|286.89|280.89|0
1645649630000|2022-02-23 20:53:50|286.75|280.75|286.7|280.7|286.75|280.75|286.7|280.7|0
1645649640000|2022-02-23 20:54:00|286.68|280.68|286.89|280.89|286.89|280.89|286.68|280.68|0
1645649650000|2022-02-23 20:54:10|286.87|280.87|286.84|280.84|286.9|280.9|286.84|280.84|0
1645649660000|2022-02-23 20:54:20|286.81|280.81|286.79|280.79|286.81|280.81|286.79|280.79|0
1645649670000|2022-02-23 20:54:30|286.81|280.81|286.73|280.73|286.81|280.81|286.73|280.73|0
1645649680000|2022-02-23 20:54:40|286.72|280.72|286.81|280.81|286.81|280.81|286.51|280.51|0
1645649690000|2022-02-23 20:54:50|286.8|280.8|286.59|280.59|286.81|280.81|286.59|280.59|0
1645649700000|2022-02-23 20:55:00|286.6|280.6|286.48|280.48|286.62|280.62|286.44|280.44|0
1645649710000|2022-02-23 20:55:10|286.49|280.49|286.34|280.34|286.49|280.49|286.34|280.34|0
1645649720000|2022-02-23 20:55:20|286.33|280.33|286.24|280.24|286.33|280.33|286.24|280.24|0
1645649730000|2022-02-23 20:55:30|286.25|280.25|286.22|280.22|286.25|280.25|286.22|280.22|0
1645649740000|2022-02-23 20:55:40|286.25|280.25|286.25|280.25|286.26|280.26|286.25|280.25|0
1645649750000|2022-02-23 20:55:50|286.26|280.26|286.46|280.46|286.46|280.46|286.26|280.26|0
1645649760000|2022-02-23 20:56:00|286.5|280.5|286.52|280.52|286.52|280.52|286.5|280.5|0
1645649770000|2022-02-23 20:56:10|286.56|280.56|287.17|281.17|287.17|281.17|286.54|280.54|0
1645649780000|2022-02-23 20:56:20|287.08|281.08|286.91|280.91|287.09|281.09|286.9|280.9|0
1645649790000|2022-02-23 20:56:30|286.88|280.88|287.15|281.15|287.15|281.15|286.81|280.81|0
1645649800000|2022-02-23 20:56:40|286.92|280.92|286.89|280.89|286.92|280.92|286.89|280.89|0
1645649810000|2022-02-23 20:56:50|286.99|280.99|287.02|281.02|287.02|281.02|286.99|280.99|0
1645649820000|2022-02-23 20:57:00|286.98|280.98|287.3|281.3|287.3|281.3|286.98|280.98|0
1645649830000|2022-02-23 20:57:10|287.35|281.35|287.01|281.01|287.35|281.35|287.01|281.01|0
1645649840000|2022-02-23 20:57:20|287.03|281.03|286.86|280.86|287.03|281.03|286.85|280.85|0
1645649850000|2022-02-23 20:57:30|286.94|280.94|286.94|280.94|286.94|280.94|286.94|280.94|0
1645649860000|2022-02-23 20:57:40|287.3|281.3|287.24|281.24|287.37|281.37|287.24|281.24|0
1645649870000|2022-02-23 20:57:50|287.31|281.31|287.32|281.32|287.33|281.33|287.31|281.31|0
1645649880000|2022-02-23 20:58:00|287.34|281.34|287.27|281.27|287.38|281.38|287.27|281.27|0
1645649890000|2022-02-23 20:58:10|287.28|281.28|287.59|281.59|287.59|281.59|287.27|281.27|0
1645649900000|2022-02-23 20:58:20|287.6|281.6|287.38|281.38|287.6|281.6|287.37|281.37|0
1645649910000|2022-02-23 20:58:30|287.34|281.34|287.54|281.54|287.54|281.54|287.14|281.14|0
1645649920000|2022-02-23 20:58:40|287.53|281.53|287.54|281.54|287.54|281.54|287.49|281.49|0
1645649930000|2022-02-23 20:58:50|287.53|281.53|287.81|281.81|287.83|281.83|287.53|281.53|0
1645649940000|2022-02-23 20:59:00|287.51|281.51|287.94|281.94|287.94|281.94|287.49|281.49|0
1645649950000|2022-02-23 20:59:10|287.64|281.64|287.62|281.62|287.64|281.64|287.61|281.61|0
1645649960000|2022-02-23 20:59:20|287.63|281.63|288.11|282.11|288.11|282.11|287.63|281.63|0
1645649970000|2022-02-23 20:59:30|288.1|282.1|287.81|281.81|288.1|282.1|287.81|281.81|0
1645649980000|2022-02-23 20:59:40|287.73|281.73|287.69|281.69|287.73|281.73|287.5|281.5|0
1645649990000|2022-02-23 20:59:50|287.74|281.74|287.29|281.29|287.74|281.74|287.29|281.29|0
1645713190000|2022-02-24 14:33:10|271.35|265.35|271.65|265.65|271.65|265.65|271.2|265.2|0
1645713200000|2022-02-24 14:33:20|271.48|265.48|271.56|265.56|271.78|265.78|271.41|265.41|0
1645713210000|2022-02-24 14:33:30|271.64|265.64|271.69|265.69|271.83|265.83|271.22|265.22|0
1645713220000|2022-02-24 14:33:40|271.83|265.83|272.17|266.17|272.39|266.39|271.55|265.55|0
1645713230000|2022-02-24 14:33:50|272.41|266.41|272.38|266.38|272.46|266.46|271.75|265.75|0
1645713240000|2022-02-24 14:34:00|272.11|266.11|272.09|266.09|272.48|266.48|272.09|266.09|0
1645713250000|2022-02-24 14:34:10|272.41|266.41|272.32|266.32|272.75|266.75|272.15|266.15|0
1645713260000|2022-02-24 14:34:20|272.22|266.22|272.45|266.45|272.49|266.49|272.22|266.22|0
1645713270000|2022-02-24 14:34:30|272.6|266.6|272.45|266.45|272.6|266.6|272.45|266.45|0
1645713280000|2022-02-24 14:34:40|272.52|266.52|272.49|266.49|272.73|266.73|272.31|266.31|0
1645713290000|2022-02-24 14:34:50|272.67|266.67|272.73|266.73|272.73|266.73|272.41|266.41|0
1645713300000|2022-02-24 14:35:00|272.6|266.6|272.6|266.6|272.76|266.76|272.52|266.52|0
1645713310000|2022-02-24 14:35:10|272.55|266.55|272.97|266.97|272.97|266.97|272.52|266.52|0
1645713320000|2022-02-24 14:35:20|272.9|266.9|273.12|267.12|273.12|267.12|272.55|266.55|0
1645713330000|2022-02-24 14:35:30|273.1|267.1|272.21|266.21|273.14|267.14|272.04|266.04|0
1645713340000|2022-02-24 14:35:40|272.2|266.2|272.82|266.82|273.02|267.02|272.15|266.15|0
1645713350000|2022-02-24 14:35:50|273.06|267.06|273.1|267.1|273.13|267.13|272.83|266.83|0
1645713360000|2022-02-24 14:36:00|272.99|266.99|272.95|266.95|273.19|267.19|272.64|266.64|0
1645713370000|2022-02-24 14:36:10|272.97|266.97|273.26|267.26|273.36|267.36|272.5|266.5|0
1645713380000|2022-02-24 14:36:20|273.53|267.53|273.98|267.98|274.28|268.28|272.31|266.31|0
1645713390000|2022-02-24 14:36:30|272.84|266.84|274.22|268.22|274.22|268.22|272.84|266.84|0
1645713400000|2022-02-24 14:36:40|273.85|267.85|274.29|268.29|274.29|268.29|273.73|267.73|0
1645713410000|2022-02-24 14:36:50|274.12|268.12|273.97|267.97|274.28|268.28|273.46|267.46|0
1645713420000|2022-02-24 14:37:00|274.25|268.25|273.99|267.99|274.25|268.25|273.79|267.79|0
1645713430000|2022-02-24 14:37:10|273.47|267.47|274.17|268.17|274.17|268.17|273.22|267.22|0
1645713440000|2022-02-24 14:37:20|273.35|267.35|274.83|268.83|274.83|268.83|273.35|267.35|0
1645713450000|2022-02-24 14:37:30|274.93|268.93|274.95|268.95|275.52|269.52|274.4|268.4|0
1645713460000|2022-02-24 14:37:40|275.52|269.52|275.25|269.25|275.61|269.61|274.76|268.76|0
1645713470000|2022-02-24 14:37:50|275.68|269.68|275.01|269.01|275.68|269.68|274.95|268.95|0
1645713480000|2022-02-24 14:38:00|275.61|269.61|275.47|269.47|275.66|269.66|274.65|268.65|0
1645713490000|2022-02-24 14:38:10|275.37|269.37|275.55|269.55|275.55|269.55|274.87|268.87|0
1645713500000|2022-02-24 14:38:20|275.54|269.54|274.94|268.94|275.54|269.54|274.86|268.86|0
1645713510000|2022-02-24 14:38:30|275.44|269.44|275.1|269.1|275.64|269.64|275.1|269.1|0
1645713520000|2022-02-24 14:38:40|275.56|269.56|275.86|269.86|275.86|269.86|275.16|269.16|0
1645713530000|2022-02-24 14:38:50|275.79|269.79|275.88|269.88|276.26|270.26|275.49|269.49|0
1645713540000|2022-02-24 14:39:00|276.4|270.4|276.37|270.37|276.62|270.62|275.59|269.59|0
1645713550000|2022-02-24 14:39:10|276.09|270.09|276.25|270.25|276.64|270.64|275.89|269.89|0
1645713560000|2022-02-24 14:39:20|276.11|270.11|276.66|270.66|276.77|270.77|275.93|269.93|0
1645713570000|2022-02-24 14:39:30|276.12|270.12|276.72|270.72|276.85|270.85|276.12|270.12|0
1645713580000|2022-02-24 14:39:40|276.73|270.73|276.15|270.15|276.73|270.73|276.12|270.12|0
1645713590000|2022-02-24 14:39:50|276.47|270.47|276.85|270.85|276.91|270.91|276.42|270.42|0
1645713600000|2022-02-24 14:40:00|276.31|270.31|276.46|270.46|276.99|270.99|276.24|270.24|0
1645713610000|2022-02-24 14:40:10|276.39|270.39|276.17|270.17|276.68|270.68|276.1|270.1|0
1645713620000|2022-02-24 14:40:20|275.98|269.98|275.29|269.29|276.33|270.33|275.29|269.29|0
1645713630000|2022-02-24 14:40:30|275.28|269.28|275.95|269.95|276.05|270.05|275.28|269.28|0
1645713640000|2022-02-24 14:40:40|275.65|269.65|274.31|268.31|275.8|269.8|274.31|268.31|0
1645713650000|2022-02-24 14:40:50|274.74|268.74|274|268|275.22|269.22|274|268|0
1645713660000|2022-02-24 14:41:00|274.55|268.55|275.06|269.06|275.06|269.06|273.7|267.7|0
1645713670000|2022-02-24 14:41:10|275.27|269.27|275|269|275.27|269.27|274.37|268.37|0
1645713680000|2022-02-24 14:41:20|274.54|268.54|273.63|267.63|274.63|268.63|273.63|267.63|0
1645713690000|2022-02-24 14:41:30|274.12|268.12|274.13|268.13|274.2|268.2|273.58|267.58|0
1645713700000|2022-02-24 14:41:40|274.24|268.24|274.16|268.16|274.32|268.32|273.54|267.54|0
1645713710000|2022-02-24 14:41:50|274.15|268.15|273.92|267.92|274.15|268.15|273.79|267.79|0
1645713720000|2022-02-24 14:42:00|273.97|267.97|274.16|268.16|274.16|268.16|273.35|267.35|0
1645713730000|2022-02-24 14:42:10|273.62|267.62|273.9|267.9|274.31|268.31|273.62|267.62|0
1645713740000|2022-02-24 14:42:20|274.11|268.11|273.64|267.64|274.23|268.23|273.41|267.41|0
1645713750000|2022-02-24 14:42:30|274.05|268.05|274.12|268.12|274.24|268.24|273.62|267.62|0
1645713760000|2022-02-24 14:42:40|273.59|267.59|274.16|268.16|274.21|268.21|273.59|267.59|0
1645713770000|2022-02-24 14:42:50|274.15|268.15|274.19|268.19|274.28|268.28|273.68|267.68|0
1645713780000|2022-02-24 14:43:00|274.29|268.29|274.21|268.21|274.29|268.29|273.5|267.5|0
1645713790000|2022-02-24 14:43:10|274.07|268.07|274.21|268.21|274.21|268.21|273.55|267.55|0
1645713800000|2022-02-24 14:43:20|274.02|268.02|274.02|268.02|274.34|268.34|273.5|267.5|0
1645713810000|2022-02-24 14:43:30|273.93|267.93|274.11|268.11|274.14|268.14|273.9|267.9|0
1645713820000|2022-02-24 14:43:40|274.18|268.18|273.71|267.71|274.18|268.18|273.71|267.71|0
1645713830000|2022-02-24 14:43:50|274.28|268.28|273.87|267.87|274.52|268.52|273.7|267.7|0
1645713840000|2022-02-24 14:44:00|274.56|268.56|274.69|268.69|274.69|268.69|274.29|268.29|0
1645713850000|2022-02-24 14:44:10|274.78|268.78|274.87|268.87|274.92|268.92|274.35|268.35|0
1645713860000|2022-02-24 14:44:20|274.91|268.91|274.91|268.91|274.97|268.97|274.33|268.33|0
1645713870000|2022-02-24 14:44:30|274.28|268.28|274.66|268.66|275.13|269.13|274.28|268.28|0
1645713880000|2022-02-24 14:44:40|274.51|268.51|274.89|268.89|275.03|269.03|274.27|268.27|0
1645713890000|2022-02-24 14:44:50|275.03|269.03|275.58|269.58|275.63|269.63|274.58|268.58|0
1645713900000|2022-02-24 14:45:00|275.55|269.55|274.92|268.92|275.63|269.63|274.92|268.92|0
1645713910000|2022-02-24 14:45:10|275.55|269.55|275.25|269.25|275.58|269.58|275.11|269.11|0
1645713920000|2022-02-24 14:45:20|275.36|269.36|275.48|269.48|275.48|269.48|275.17|269.17|0
1645713930000|2022-02-24 14:45:30|275.32|269.32|275|269|275.55|269.55|274.84|268.84|0
1645713940000|2022-02-24 14:45:40|275.61|269.61|275.37|269.37|275.61|269.61|275.09|269.09|0
1645713950000|2022-02-24 14:45:50|275.34|269.34|275.46|269.46|275.55|269.55|274.66|268.66|0
1645713960000|2022-02-24 14:46:00|275.23|269.23|275.62|269.62|275.73|269.73|274.96|268.96|0
1645713970000|2022-02-24 14:46:10|275.9|269.9|275.77|269.77|276|270|275.45|269.45|0
1645713980000|2022-02-24 14:46:20|275.95|269.95|275.02|269.02|275.95|269.95|275.02|269.02|0
1645713990000|2022-02-24 14:46:30|275.46|269.46|275.71|269.71|275.73|269.73|274.9|268.9|0
1645714000000|2022-02-24 14:46:40|275.68|269.68|275.22|269.22|275.96|269.96|275.22|269.22|0
1645714010000|2022-02-24 14:46:50|275.33|269.33|275.94|269.94|276.21|270.21|275.33|269.33|0
1645714020000|2022-02-24 14:47:00|276.04|270.04|275.37|269.37|276.17|270.17|275.28|269.28|0
1645714030000|2022-02-24 14:47:10|275.92|269.92|275.12|269.12|275.92|269.92|275.12|269.12|0
1645714040000|2022-02-24 14:47:20|275.83|269.83|275.64|269.64|275.83|269.83|275.38|269.38|0
1645714050000|2022-02-24 14:47:30|275.74|269.74|275.63|269.63|275.74|269.74|275.5|269.5|0
1645714060000|2022-02-24 14:47:40|275.33|269.33|275.71|269.71|275.71|269.71|275.31|269.31|0
1645714070000|2022-02-24 14:47:50|275.39|269.39|275.22|269.22|275.61|269.61|275.15|269.15|0
1645714080000|2022-02-24 14:48:00|275.26|269.26|275.45|269.45|275.63|269.63|275.26|269.26|0
1645714090000|2022-02-24 14:48:10|275.77|269.77|275.4|269.4|275.77|269.77|275.4|269.4|0
1645714100000|2022-02-24 14:48:20|275.28|269.28|275.08|269.08|275.45|269.45|275.08|269.08|0
1645714110000|2022-02-24 14:48:30|275.47|269.47|275.51|269.51|275.51|269.51|275.37|269.37|0
1645714120000|2022-02-24 14:48:40|275.18|269.18|274.99|268.99|275.48|269.48|274.97|268.97|0
1645714130000|2022-02-24 14:48:50|275.31|269.31|275.65|269.65|275.65|269.65|275.12|269.12|0
1645714140000|2022-02-24 14:49:00|275.67|269.67|275.13|269.13|275.67|269.67|275.13|269.13|0
1645714150000|2022-02-24 14:49:10|275.16|269.16|275.28|269.28|275.32|269.32|275.16|269.16|0
1645714160000|2022-02-24 14:49:20|275.32|269.32|275.46|269.46|275.46|269.46|275.25|269.25|0
1645714170000|2022-02-24 14:49:30|275.32|269.32|275.63|269.63|275.64|269.64|275.24|269.24|0
1645714180000|2022-02-24 14:49:40|275.8|269.8|276.01|270.01|276.01|270.01|275.8|269.8|0
1645714190000|2022-02-24 14:49:50|275.81|269.81|275.79|269.79|276.14|270.14|275.45|269.45|0
1645714200000|2022-02-24 14:50:00|276.07|270.07|275.96|269.96|276.28|270.28|275.96|269.96|0
1645714210000|2022-02-24 14:50:10|275.91|269.91|276.25|270.25|276.29|270.29|275.91|269.91|0
1645714220000|2022-02-24 14:50:20|276.29|270.29|276.7|270.7|276.71|270.71|276.03|270.03|0
1645714230000|2022-02-24 14:50:30|276.69|270.69|276.68|270.68|277.05|271.05|276.68|270.68|0
1645714240000|2022-02-24 14:50:40|277.07|271.07|277.25|271.25|277.3|271.3|276.98|270.98|0
1645714250000|2022-02-24 14:50:50|277.51|271.51|277.68|271.68|277.69|271.69|276.77|270.77|0
1645714260000|2022-02-24 14:51:00|277.69|271.69|277.5|271.5|277.69|271.69|276.93|270.93|0
1645714270000|2022-02-24 14:51:10|277.6|271.6|277.28|271.28|277.63|271.63|276.94|270.94|0
1645714280000|2022-02-24 14:51:20|277.3|271.3|277.19|271.19|277.3|271.3|277.19|271.19|0
1645714290000|2022-02-24 14:51:30|277.25|271.25|277.39|271.39|277.7|271.7|277.25|271.25|0
1645714300000|2022-02-24 14:51:40|277.53|271.53|277.72|271.72|277.75|271.75|277.53|271.53|0
1645714310000|2022-02-24 14:51:50|277.71|271.71|277.96|271.96|277.96|271.96|277.57|271.57|0
1645714320000|2022-02-24 14:52:00|277.91|271.91|277.83|271.83|278.05|272.05|277.65|271.65|0
1645714330000|2022-02-24 14:52:10|277.87|271.87|278|272|278|272|277.79|271.79|0
1645714340000|2022-02-24 14:52:20|277.81|271.81|277.93|271.93|277.98|271.98|277.67|271.67|0
1645714350000|2022-02-24 14:52:30|277.86|271.86|277.93|271.93|278.04|272.04|277.84|271.84|0
1645714360000|2022-02-24 14:52:40|277.92|271.92|278|272|278|272|277.89|271.89|0
1645714370000|2022-02-24 14:52:50|277.91|271.91|277.85|271.85|277.91|271.91|277.65|271.65|0
1645714380000|2022-02-24 14:53:00|277.72|271.72|277.76|271.76|277.81|271.81|277.62|271.62|0
1645714390000|2022-02-24 14:53:10|277.75|271.75|277.86|271.86|278.01|272.01|277.7|271.7|0
1645714400000|2022-02-24 14:53:20|278.07|272.07|278.19|272.19|278.31|272.31|278.07|272.07|0
1645714410000|2022-02-24 14:53:30|278.07|272.07|278.68|272.68|278.68|272.68|277.99|271.99|0
1645714420000|2022-02-24 14:53:40|278.69|272.69|278.8|272.8|278.81|272.81|278.3|272.3|0
1645714430000|2022-02-24 14:53:50|278.49|272.49|278.08|272.08|278.59|272.59|278.08|272.08|0
1645714440000|2022-02-24 14:54:00|278.45|272.45|278.62|272.62|278.63|272.63|278.08|272.08|0
1645714450000|2022-02-24 14:54:10|278.48|272.48|278.48|272.48|278.59|272.59|278.35|272.35|0
1645714460000|2022-02-24 14:54:20|278.53|272.53|278.5|272.5|278.64|272.64|278.33|272.33|0
1645714470000|2022-02-24 14:54:30|278.4|272.4|278.42|272.42|278.64|272.64|278.38|272.38|0
1645714480000|2022-02-24 14:54:40|278.38|272.38|278.37|272.37|278.55|272.55|278.22|272.22|0
1645714490000|2022-02-24 14:54:50|278.33|272.33|278.16|272.16|278.51|272.51|278.09|272.09|0
1645714500000|2022-02-24 14:55:00|278.31|272.31|278.03|272.03|278.39|272.39|278.03|272.03|0
1645714510000|2022-02-24 14:55:10|278.04|272.04|278.04|272.04|278.3|272.3|277.99|271.99|0
1645714520000|2022-02-24 14:55:20|278.05|272.05|278.33|272.33|278.33|272.33|277.84|271.84|0
1645714530000|2022-02-24 14:55:30|278.06|272.06|278.35|272.35|278.35|272.35|277.83|271.83|0
1645714540000|2022-02-24 14:55:40|277.99|271.99|278.06|272.06|278.06|272.06|277.91|271.91|0
1645714550000|2022-02-24 14:55:50|278.05|272.05|277.85|271.85|278.19|272.19|277.83|271.83|0
1645714560000|2022-02-24 14:56:00|278.04|272.04|278.12|272.12|278.22|272.22|277.86|271.86|0
1645714570000|2022-02-24 14:56:10|278.17|272.17|278.17|272.17|278.2|272.2|278.07|272.07|0
1645714580000|2022-02-24 14:56:20|278.08|272.08|277.82|271.82|278.16|272.16|277.75|271.75|0
1645714590000|2022-02-24 14:56:30|277.66|271.66|277.85|271.85|278.17|272.17|277.66|271.66|0
1645714600000|2022-02-24 14:56:40|277.69|271.69|277.75|271.75|277.82|271.82|277.56|271.56|0
1645714610000|2022-02-24 14:56:50|278.15|272.15|278.13|272.13|278.15|272.15|277.8|271.8|0
1645714620000|2022-02-24 14:57:00|278.12|272.12|278.28|272.28|278.28|272.28|277.83|271.83|0
1645714630000|2022-02-24 14:57:10|277.93|271.93|277.78|271.78|278.21|272.21|277.78|271.78|0
1645714640000|2022-02-24 14:57:20|278.17|272.17|278.4|272.4|278.41|272.41|278.17|272.17|0
1645714650000|2022-02-24 14:57:30|278.42|272.42|278.47|272.47|278.57|272.57|278.12|272.12|0
1645714660000|2022-02-24 14:57:40|278.4|272.4|278.45|272.45|278.56|272.56|278.15|272.15|0
1645714670000|2022-02-24 14:57:50|278.06|272.06|278.56|272.56|278.62|272.62|278.06|272.06|0
1645714680000|2022-02-24 14:58:00|278.55|272.55|278.47|272.47|278.61|272.61|278.44|272.44|0
1645714690000|2022-02-24 14:58:10|278.3|272.3|278.62|272.62|278.63|272.63|278.22|272.22|0
1645714700000|2022-02-24 14:58:20|278.51|272.51|278.29|272.29|278.58|272.58|278.24|272.24|0
1645714710000|2022-02-24 14:58:30|278.28|272.28|278.38|272.38|278.49|272.49|278.26|272.26|0
1645714720000|2022-02-24 14:58:40|278.52|272.52|278.59|272.59|278.59|272.59|278.44|272.44|0
1645714730000|2022-02-24 14:58:50|278.66|272.66|278.57|272.57|278.68|272.68|278.53|272.53|0
1645714740000|2022-02-24 14:59:00|278.64|272.64|278.92|272.92|278.92|272.92|278.64|272.64|0
1645714750000|2022-02-24 14:59:10|278.94|272.94|278.81|272.81|278.97|272.97|278.57|272.57|0
1645714760000|2022-02-24 14:59:20|278.88|272.88|278.91|272.91|278.91|272.91|278.71|272.71|0
1645714770000|2022-02-24 14:59:30|278.81|272.81|278.83|272.83|278.91|272.91|278.77|272.77|0
1645714780000|2022-02-24 14:59:40|278.84|272.84|278.89|272.89|278.96|272.96|278.8|272.8|0
1645714790000|2022-02-24 14:59:50|278.91|272.91|279.16|273.16|279.16|273.16|278.86|272.86|0
1645714800000|2022-02-24 15:00:00|279.15|273.15|278.87|272.87|279.15|273.15|278.87|272.87|0
1645714810000|2022-02-24 15:00:10|278.94|272.94|278.85|272.85|279.01|273.01|278.85|272.85|0
1645714820000|2022-02-24 15:00:20|278.86|272.86|278.81|272.81|278.87|272.87|278.76|272.76|0
1645714830000|2022-02-24 15:00:30|278.79|272.79|278.67|272.67|278.81|272.81|278.67|272.67|0
1645714840000|2022-02-24 15:00:40|278.59|272.59|278.41|272.41|278.59|272.59|278.38|272.38|0
1645714850000|2022-02-24 15:00:50|278.47|272.47|278.24|272.24|278.61|272.61|278.23|272.23|0
1645714860000|2022-02-24 15:01:00|278.23|272.23|278.45|272.45|278.46|272.46|278.23|272.23|0
1645714870000|2022-02-24 15:01:10|278.27|272.27|277.8|271.8|278.3|272.3|277.8|271.8|0
1645714880000|2022-02-24 15:01:20|277.82|271.82|278|272|278.02|272.02|277.75|271.75|0
1645714890000|2022-02-24 15:01:30|277.76|271.76|277.76|271.76|277.97|271.97|277.69|271.69|0
1645714900000|2022-02-24 15:01:40|277.74|271.74|277.45|271.45|277.79|271.79|277.45|271.45|0
1645714910000|2022-02-24 15:01:50|277.33|271.33|277.52|271.52|277.62|271.62|277.29|271.29|0
1645714920000|2022-02-24 15:02:00|277.22|271.22|277.28|271.28|277.52|271.52|277.22|271.22|0
1645714930000|2022-02-24 15:02:10|277.29|271.29|277.19|271.19|277.64|271.64|277.19|271.19|0
1645714940000|2022-02-24 15:02:20|277.24|271.24|277.15|271.15|277.68|271.68|277.11|271.11|0
1645714950000|2022-02-24 15:02:30|277.21|271.21|277.06|271.06|277.29|271.29|277.04|271.04|0
1645714960000|2022-02-24 15:02:40|277.22|271.22|277.09|271.09|277.22|271.22|277.02|271.02|0
1645714970000|2022-02-24 15:02:50|277.06|271.06|276.95|270.95|277.12|271.12|276.89|270.89|0
1645714980000|2022-02-24 15:03:00|276.94|270.94|277.06|271.06|277.14|271.14|276.92|270.92|0
1645714990000|2022-02-24 15:03:10|277.09|271.09|277.23|271.23|277.23|271.23|277.06|271.06|0
1645715000000|2022-02-24 15:03:20|277.22|271.22|277.22|271.22|277.25|271.25|277.11|271.11|0
1645715010000|2022-02-24 15:03:30|277.21|271.21|277.29|271.29|277.32|271.32|277.16|271.16|0
1645715020000|2022-02-24 15:03:40|277.21|271.21|277.15|271.15|277.27|271.27|277.12|271.12|0
1645715030000|2022-02-24 15:03:50|277.13|271.13|277.12|271.12|277.28|271.28|277.08|271.08|0
1645715040000|2022-02-24 15:04:00|277.09|271.09|277.31|271.31|277.31|271.31|277.05|271.05|0
1645715050000|2022-02-24 15:04:10|276.91|270.91|277.13|271.13|277.15|271.15|276.9|270.9|0
1645715060000|2022-02-24 15:04:20|276.99|270.99|276.98|270.98|277.13|271.13|276.96|270.96|0
1645715070000|2022-02-24 15:04:30|276.99|270.99|276.99|270.99|277.12|271.12|276.94|270.94|0
1645715080000|2022-02-24 15:04:40|277.13|271.13|277.02|271.02|277.13|271.13|276.95|270.95|0
1645715090000|2022-02-24 15:04:50|277|271|276.97|270.97|277.09|271.09|276.97|270.97|0
1645715100000|2022-02-24 15:05:00|276.98|270.98|276.96|270.96|277.03|271.03|276.94|270.94|0
1645715110000|2022-02-24 15:05:10|276.9|270.9|276.45|270.45|276.9|270.9|276.33|270.33|0
1645715120000|2022-02-24 15:05:20|276.25|270.25|276.14|270.14|276.7|270.7|275.84|269.84|0
1645715130000|2022-02-24 15:05:30|275.89|269.89|275.99|269.99|276.55|270.55|275.89|269.89|0
1645715140000|2022-02-24 15:05:40|276.29|270.29|276.03|270.03|276.33|270.33|275.89|269.89|0
1645715150000|2022-02-24 15:05:50|276.01|270.01|275.91|269.91|276.01|270.01|275.87|269.87|0
1645715160000|2022-02-24 15:06:00|275.92|269.92|275.86|269.86|275.99|269.99|275.5|269.5|0
1645715170000|2022-02-24 15:06:10|275.79|269.79|276.07|270.07|276.07|270.07|275.55|269.55|0
1645715180000|2022-02-24 15:06:20|276.25|270.25|276.13|270.13|276.25|270.25|275.74|269.74|0
1645715190000|2022-02-24 15:06:30|276.17|270.17|275.46|269.46|276.17|270.17|275.46|269.46|0
1645715200000|2022-02-24 15:06:40|275.55|269.55|276.05|270.05|276.07|270.07|275.55|269.55|0
1645715210000|2022-02-24 15:06:50|276.1|270.1|275.88|269.88|276.1|270.1|275.63|269.63|0
1645715220000|2022-02-24 15:07:00|275.95|269.95|276.05|270.05|276.05|270.05|275.76|269.76|0
1645715230000|2022-02-24 15:07:10|275.97|269.97|276.12|270.12|276.12|270.12|275.96|269.96|0
1645715240000|2022-02-24 15:07:20|276.01|270.01|276.3|270.3|276.31|270.31|276.01|270.01|0
1645715250000|2022-02-24 15:07:30|276|270|276.26|270.26|276.32|270.32|275.97|269.97|0
1645715260000|2022-02-24 15:07:40|276.27|270.27|276.13|270.13|276.27|270.27|276.05|270.05|0
1645715270000|2022-02-24 15:07:50|276.14|270.14|276.12|270.12|276.2|270.2|276.09|270.09|0
1645715280000|2022-02-24 15:08:00|276.19|270.19|276.44|270.44|276.44|270.44|276.1|270.1|0
1645715290000|2022-02-24 15:08:10|276.23|270.23|276.26|270.26|276.66|270.66|276.23|270.23|0
1645715300000|2022-02-24 15:08:20|276.48|270.48|276.46|270.46|276.63|270.63|276.27|270.27|0
1645715310000|2022-02-24 15:08:30|276.6|270.6|276.57|270.57|276.6|270.6|276.5|270.5|0
1645715320000|2022-02-24 15:08:40|276.58|270.58|276.9|270.9|276.91|270.91|276.58|270.58|0
1645715330000|2022-02-24 15:08:50|276.65|270.65|276.88|270.88|276.89|270.89|276.65|270.65|0
1645715340000|2022-02-24 15:09:00|276.89|270.89|276.9|270.9|276.9|270.9|276.83|270.83|0
1645715350000|2022-02-24 15:09:10|276.95|270.95|276.99|270.99|277|271|276.9|270.9|0
1645715360000|2022-02-24 15:09:20|276.98|270.98|277.06|271.06|277.06|271.06|276.95|270.95|0
1645715370000|2022-02-24 15:09:30|277.07|271.07|277.04|271.04|277.12|271.12|277.04|271.04|0
1645715380000|2022-02-24 15:09:40|277.07|271.07|277.16|271.16|277.16|271.16|277|271|0
1645715390000|2022-02-24 15:09:50|277.15|271.15|277.34|271.34|277.34|271.34|277.15|271.15|0
1645715400000|2022-02-24 15:10:00|277.39|271.39|277.41|271.41|277.57|271.57|277.32|271.32|0
1645715410000|2022-02-24 15:10:10|277.55|271.55|277.66|271.66|277.66|271.66|277.5|271.5|0
1645715420000|2022-02-24 15:10:20|277.6|271.6|277.78|271.78|277.78|271.78|277.59|271.59|0
1645715430000|2022-02-24 15:10:30|277.75|271.75|277.72|271.72|277.8|271.8|277.63|271.63|0
1645715440000|2022-02-24 15:10:40|277.62|271.62|277.65|271.65|277.77|271.77|277.53|271.53|0
1645715450000|2022-02-24 15:10:50|277.76|271.76|277.67|271.67|277.77|271.77|277.55|271.55|0
1645715460000|2022-02-24 15:11:00|277.73|271.73|277.77|271.77|277.92|271.92|277.72|271.72|0
1645715470000|2022-02-24 15:11:10|277.78|271.78|277.74|271.74|277.83|271.83|277.63|271.63|0
1645715480000|2022-02-24 15:11:20|277.8|271.8|277.93|271.93|277.96|271.96|277.8|271.8|0
1645715490000|2022-02-24 15:11:30|278|272|278.04|272.04|278.19|272.19|278|272|0
1645715500000|2022-02-24 15:11:40|278.1|272.1|278.26|272.26|278.43|272.43|277.93|271.93|0
1645715510000|2022-02-24 15:11:50|278.65|272.65|278.5|272.5|278.66|272.66|278.2|272.2|0
1645715520000|2022-02-24 15:12:00|278.51|272.51|278.17|272.17|278.51|272.51|278.09|272.09|0
1645715530000|2022-02-24 15:12:10|278.42|272.42|278.51|272.51|278.53|272.53|278.41|272.41|0
1645715540000|2022-02-24 15:12:20|278.42|272.42|278.4|272.4|278.42|272.42|278.4|272.4|0
1645715550000|2022-02-24 15:12:30|278.39|272.39|278.44|272.44|278.48|272.48|278.39|272.39|0
1645715560000|2022-02-24 15:12:40|278.42|272.42|278.29|272.29|278.51|272.51|278.26|272.26|0
1645715570000|2022-02-24 15:12:50|278.33|272.33|278.3|272.3|278.36|272.36|278.28|272.28|0
1645715580000|2022-02-24 15:13:00|278.27|272.27|278.25|272.25|278.27|272.27|278.19|272.19|0
1645715590000|2022-02-24 15:13:10|278.22|272.22|278.54|272.54|278.54|272.54|278.22|272.22|0
1645715600000|2022-02-24 15:13:20|278.53|272.53|278.56|272.56|278.86|272.86|278.34|272.34|0
1645715610000|2022-02-24 15:13:30|278.72|272.72|278.55|272.55|278.8|272.8|278.32|272.32|0
1645715620000|2022-02-24 15:13:40|278.75|272.75|278.78|272.78|278.78|272.78|278.42|272.42|0
1645715630000|2022-02-24 15:13:50|278.76|272.76|278.81|272.81|278.89|272.89|278.72|272.72|0
1645715640000|2022-02-24 15:14:00|278.86|272.86|279.05|273.05|279.05|273.05|278.77|272.77|0
1645715650000|2022-02-24 15:14:10|278.93|272.93|279.05|273.05|279.22|273.22|278.93|272.93|0
1645715660000|2022-02-24 15:14:20|279.1|273.1|279.02|273.02|279.1|273.1|279.02|273.02|0
1645715670000|2022-02-24 15:14:30|279.04|273.04|279.01|273.01|279.09|273.09|278.98|272.98|0
1645715680000|2022-02-24 15:14:40|279.13|273.13|279.1|273.1|279.25|273.25|279|273|0
1645715690000|2022-02-24 15:14:50|279.17|273.17|279.32|273.32|279.32|273.32|279.17|273.17|0
1645715700000|2022-02-24 15:15:00|279.31|273.31|279.11|273.11|279.31|273.31|279.04|273.04|0
1645715710000|2022-02-24 15:15:10|279.17|273.17|279.18|273.18|279.29|273.29|279.15|273.15|0
1645715720000|2022-02-24 15:15:20|279.17|273.17|279.17|273.17|279.29|273.29|279.1|273.1|0
1645715730000|2022-02-24 15:15:30|279.15|273.15|279.22|273.22|279.22|273.22|279.15|273.15|0
1645715740000|2022-02-24 15:15:40|279.19|273.19|279.3|273.3|279.3|273.3|279.16|273.16|0
1645715750000|2022-02-24 15:15:50|279.33|273.33|279.43|273.43|279.46|273.46|279.3|273.3|0
1645715760000|2022-02-24 15:16:00|279.39|273.39|279.35|273.35|279.39|273.39|279.29|273.29|0
1645715770000|2022-02-24 15:16:10|279.24|273.24|279.41|273.41|279.41|273.41|279.24|273.24|0
1645715780000|2022-02-24 15:16:20|279.39|273.39|279.48|273.48|279.51|273.51|279.38|273.38|0
1645715790000|2022-02-24 15:16:30|279.52|273.52|279.52|273.52|279.52|273.52|279.4|273.4|0
1645715800000|2022-02-24 15:16:40|279.56|273.56|279.48|273.48|279.56|273.56|279.46|273.46|0
1645715810000|2022-02-24 15:16:50|279.5|273.5|279.55|273.55|279.63|273.63|279.5|273.5|0
1645715820000|2022-02-24 15:17:00|279.5|273.5|279.47|273.47|279.56|273.56|279.4|273.4|0
1645715830000|2022-02-24 15:17:10|279.49|273.49|279.44|273.44|279.54|273.54|279.41|273.41|0
1645715840000|2022-02-24 15:17:20|279.43|273.43|279.54|273.54|279.57|273.57|279.43|273.43|0
1645715850000|2022-02-24 15:17:30|279.58|273.58|279.56|273.56|279.58|273.58|279.5|273.5|0
1645715860000|2022-02-24 15:17:40|279.62|273.62|279.74|273.74|279.74|273.74|279.5|273.5|0
1645715870000|2022-02-24 15:17:50|279.75|273.75|279.78|273.78|280.02|274.02|279.75|273.75|0
1645715880000|2022-02-24 15:18:00|279.79|273.79|279.9|273.9|280|274|279.66|273.66|0
1645715890000|2022-02-24 15:18:10|279.54|273.54|279.88|273.88|279.93|273.93|279.54|273.54|0
1645715900000|2022-02-24 15:18:20|279.79|273.79|280.22|274.22|280.22|274.22|279.79|273.79|0
1645715910000|2022-02-24 15:18:30|280.23|274.23|280.36|274.36|280.38|274.38|280.23|274.23|0
1645715920000|2022-02-24 15:18:40|280.34|274.34|280.52|274.52|280.59|274.59|279.96|273.96|0
1645715930000|2022-02-24 15:18:50|280.54|274.54|280.89|274.89|280.89|274.89|280.43|274.43|0
1645715940000|2022-02-24 15:19:00|280.49|274.49|280.92|274.92|280.93|274.93|280.49|274.49|0
1645715950000|2022-02-24 15:19:10|280.81|274.81|280.84|274.84|280.84|274.84|280.76|274.76|0
1645715960000|2022-02-24 15:19:20|280.96|274.96|280.84|274.84|281.08|275.08|280.83|274.83|0
1645715970000|2022-02-24 15:19:30|281.12|275.12|281.23|275.23|281.23|275.23|280.88|274.88|0
1645715980000|2022-02-24 15:19:40|281.19|275.19|281.24|275.24|281.25|275.25|280.82|274.82|0
1645715990000|2022-02-24 15:19:50|281.2|275.2|281.31|275.31|281.32|275.32|280.86|274.86|0
1645716000000|2022-02-24 15:20:00|281.29|275.29|281.37|275.37|281.37|275.37|281.14|275.14|0
1645716010000|2022-02-24 15:20:10|281.36|275.36|281.13|275.13|281.36|275.36|281.13|275.13|0
1645716020000|2022-02-24 15:20:20|281.18|275.18|281.49|275.49|281.49|275.49|281.18|275.18|0
1645716030000|2022-02-24 15:20:30|281.48|275.48|281.48|275.48|281.49|275.49|281.26|275.26|0
1645716040000|2022-02-24 15:20:40|281.49|275.49|281.72|275.72|281.73|275.73|281.49|275.49|0
1645716050000|2022-02-24 15:20:50|281.73|275.73|282.1|276.1|282.1|276.1|281.57|275.57|0
1645716060000|2022-02-24 15:21:00|281.57|275.57|281.44|275.44|282.07|276.07|281.44|275.44|0
1645716070000|2022-02-24 15:21:10|281.95|275.95|281.86|275.86|281.97|275.97|281.58|275.58|0
1645716080000|2022-02-24 15:21:20|281.88|275.88|282.22|276.22|282.24|276.24|281.84|275.84|0
1645716090000|2022-02-24 15:21:30|282.1|276.1|282.23|276.23|282.24|276.24|282.06|276.06|0
1645716100000|2022-02-24 15:21:40|282.22|276.22|282.22|276.22|282.26|276.26|282.14|276.14|0
1645716110000|2022-02-24 15:21:50|282.24|276.24|282.44|276.44|282.44|276.44|282.19|276.19|0
1645716120000|2022-02-24 15:22:00|282.1|276.1|282.37|276.37|282.45|276.45|282.09|276.09|0
1645716130000|2022-02-24 15:22:10|282.09|276.09|282.26|276.26|282.36|276.36|282.09|276.09|0
1645716140000|2022-02-24 15:22:20|282.27|276.27|282.35|276.35|282.42|276.42|282.27|276.27|0
1645716150000|2022-02-24 15:22:30|282.33|276.33|281.99|275.99|282.39|276.39|281.99|275.99|0
1645716160000|2022-02-24 15:22:40|282.05|276.05|281.89|275.89|282.17|276.17|281.89|275.89|0
1645716170000|2022-02-24 15:22:50|281.9|275.9|281.87|275.87|282.05|276.05|281.76|275.76|0
1645716180000|2022-02-24 15:23:00|281.79|275.79|281.25|275.25|281.88|275.88|281.25|275.25|0
1645716190000|2022-02-24 15:23:10|281.5|275.5|281.24|275.24|281.5|275.5|281.24|275.24|0
1645716200000|2022-02-24 15:23:20|281.23|275.23|281.1|275.1|281.26|275.26|280.7|274.7|0
1645716210000|2022-02-24 15:23:30|280.7|274.7|280.5|274.5|281.1|275.1|280.49|274.49|0
1645716220000|2022-02-24 15:23:40|280.42|274.42|280.41|274.41|280.55|274.55|280.34|274.34|0
1645716230000|2022-02-24 15:23:50|280.37|274.37|280.31|274.31|280.53|274.53|280.15|274.15|0
1645716240000|2022-02-24 15:24:00|280.26|274.26|280|274|280.43|274.43|280|274|0
1645716250000|2022-02-24 15:24:10|280.19|274.19|280.09|274.09|280.22|274.22|280.09|274.09|0
1645716260000|2022-02-24 15:24:20|280.1|274.1|280.05|274.05|280.15|274.15|279.96|273.96|0
1645716270000|2022-02-24 15:24:30|279.97|273.97|280|274|280.1|274.1|279.97|273.97|0
1645716280000|2022-02-24 15:24:40|280.03|274.03|280.01|274.01|280.09|274.09|279.97|273.97|0
1645716290000|2022-02-24 15:24:50|280.07|274.07|280.11|274.11|280.12|274.12|279.94|273.94|0
1645716300000|2022-02-24 15:25:00|280.21|274.21|280.08|274.08|280.21|274.21|279.89|273.89|0
1645716310000|2022-02-24 15:25:10|280.14|274.14|280.23|274.23|280.3|274.3|280.06|274.06|0
1645716320000|2022-02-24 15:25:20|280.21|274.21|279.83|273.83|280.21|274.21|279.82|273.82|0
1645716330000|2022-02-24 15:25:30|280.05|274.05|279.98|273.98|280.1|274.1|279.83|273.83|0
1645716340000|2022-02-24 15:25:40|280.02|274.02|279.86|273.86|280.15|274.15|279.86|273.86|0
1645716350000|2022-02-24 15:25:50|279.95|273.95|279.86|273.86|279.95|273.95|279.8|273.8|0
1645716360000|2022-02-24 15:26:00|279.78|273.78|279.69|273.69|279.9|273.9|279.69|273.69|0
1645716370000|2022-02-24 15:26:10|279.85|273.85|279.61|273.61|279.85|273.85|279.53|273.53|0
1645716380000|2022-02-24 15:26:20|279.62|273.62|279.47|273.47|279.62|273.62|279.31|273.31|0
1645716390000|2022-02-24 15:26:30|279.3|273.3|279.29|273.29|279.54|273.54|279.26|273.26|0
1645716400000|2022-02-24 15:26:40|279.43|273.43|279.29|273.29|279.44|273.44|279.29|273.29|0
1645716410000|2022-02-24 15:26:50|279.39|273.39|279.26|273.26|279.39|273.39|279.26|273.26|0
1645716420000|2022-02-24 15:27:00|279.31|273.31|279.27|273.27|279.31|273.31|279.25|273.25|0
1645716430000|2022-02-24 15:27:10|279.23|273.23|279.1|273.1|279.26|273.26|279.1|273.1|0
1645716440000|2022-02-24 15:27:20|279.14|273.14|279.23|273.23|279.38|273.38|279.11|273.11|0
1645716450000|2022-02-24 15:27:30|279.11|273.11|279.12|273.12|279.12|273.12|278.94|272.94|0
1645716460000|2022-02-24 15:27:40|278.93|272.93|278.92|272.92|279.03|273.03|278.89|272.89|0
1645716470000|2022-02-24 15:27:50|278.96|272.96|278.97|272.97|279.04|273.04|278.84|272.84|0
1645716480000|2022-02-24 15:28:00|278.84|272.84|278.79|272.79|279.08|273.08|278.79|272.79|0
1645716490000|2022-02-24 15:28:10|278.85|272.85|279|273|279|273|278.85|272.85|0
1645716500000|2022-02-24 15:28:20|278.96|272.96|279.16|273.16|279.16|273.16|278.96|272.96|0
1645716510000|2022-02-24 15:28:30|279.05|273.05|279.3|273.3|279.36|273.36|279.03|273.03|0
1645716520000|2022-02-24 15:28:40|279.19|273.19|279.21|273.21|279.38|273.38|279.14|273.14|0
1645716530000|2022-02-24 15:28:50|279.18|273.18|279.36|273.36|279.41|273.41|279.18|273.18|0
1645716540000|2022-02-24 15:29:00|279.42|273.42|279.47|273.47|279.51|273.51|279.39|273.39|0
1645716550000|2022-02-24 15:29:10|279.42|273.42|279.48|273.48|279.48|273.48|279.34|273.34|0
1645716560000|2022-02-24 15:29:20|279.33|273.33|279.63|273.63|279.64|273.64|279.33|273.33|0
1645716570000|2022-02-24 15:29:30|279.45|273.45|279.64|273.64|279.64|273.64|279.44|273.44|0
1645716580000|2022-02-24 15:29:40|279.63|273.63|279.68|273.68|279.68|273.68|279.49|273.49|0
1645716590000|2022-02-24 15:29:50|279.58|273.58|279.64|273.64|279.8|273.8|279.58|273.58|0
1645716600000|2022-02-24 15:30:00|279.78|273.78|279.67|273.67|279.78|273.78|279.59|273.59|0
1645716610000|2022-02-24 15:30:10|279.71|273.71|279.71|273.71|279.71|273.71|279.54|273.54|0
1645716620000|2022-02-24 15:30:20|279.7|273.7|279.51|273.51|279.72|273.72|279.44|273.44|0
1645716630000|2022-02-24 15:30:30|279.56|273.56|279.31|273.31|279.56|273.56|279.13|273.13|0
1645716640000|2022-02-24 15:30:40|279.13|273.13|279.55|273.55|279.55|273.55|278.99|272.99|0
1645716650000|2022-02-24 15:30:50|279.15|273.15|278.95|272.95|279.44|273.44|278.95|272.95|0
1645716660000|2022-02-24 15:31:00|279|273|278.95|272.95|279.03|273.03|278.92|272.92|0
1645716670000|2022-02-24 15:31:10|279.03|273.03|279.08|273.08|279.08|273.08|279.01|273.01|0
1645716680000|2022-02-24 15:31:20|279.02|273.02|279.03|273.03|279.1|273.1|279.02|273.02|0
1645716690000|2022-02-24 15:31:30|279.02|273.02|279.02|273.02|279.03|273.03|278.94|272.94|0
1645716700000|2022-02-24 15:31:40|278.96|272.96|279.13|273.13|279.14|273.14|278.96|272.96|0
1645716710000|2022-02-24 15:31:50|279.12|273.12|279.13|273.13|279.14|273.14|279.12|273.12|0
1645716720000|2022-02-24 15:32:00|279.15|273.15|279.21|273.21|279.71|273.71|279.15|273.15|0
1645716730000|2022-02-24 15:32:10|279.67|273.67|279.59|273.59|279.67|273.67|279.19|273.19|0
1645716740000|2022-02-24 15:32:20|279.69|273.69|279.47|273.47|279.69|273.69|279.45|273.45|0
1645716750000|2022-02-24 15:32:30|279.51|273.51|279.31|273.31|279.53|273.53|279.31|273.31|0
1645716760000|2022-02-24 15:32:40|279.32|273.32|279.37|273.37|279.45|273.45|279.28|273.28|0
1645716770000|2022-02-24 15:32:50|279.35|273.35|279.28|273.28|279.37|273.37|279.23|273.23|0
1645716780000|2022-02-24 15:33:00|279.31|273.31|279.27|273.27|279.36|273.36|279.16|273.16|0
1645716790000|2022-02-24 15:33:10|279.26|273.26|279.33|273.33|279.34|273.34|279.26|273.26|0
1645716800000|2022-02-24 15:33:20|279.29|273.29|279.07|273.07|279.29|273.29|279.07|273.07|0
1645716810000|2022-02-24 15:33:30|279.08|273.08|279.13|273.13|279.22|273.22|279.08|273.08|0
1645716820000|2022-02-24 15:33:40|279.22|273.22|279.16|273.16|279.22|273.22|279.1|273.1|0
1645716830000|2022-02-24 15:33:50|279.15|273.15|279.19|273.19|279.51|273.51|279.14|273.14|0
1645716840000|2022-02-24 15:34:00|279.33|273.33|279.45|273.45|279.45|273.45|279.24|273.24|0
1645716850000|2022-02-24 15:34:10|279.4|273.4|279.49|273.49|279.53|273.53|279.35|273.35|0
1645716860000|2022-02-24 15:34:20|279.57|273.57|279.87|273.87|279.87|273.87|279.57|273.57|0
1645716870000|2022-02-24 15:34:30|279.91|273.91|279.77|273.77|280.1|274.1|279.72|273.72|0
1645716880000|2022-02-24 15:34:40|279.98|273.98|280.01|274.01|280.03|274.03|279.78|273.78|0
1645716890000|2022-02-24 15:34:50|279.82|273.82|279.82|273.82|279.83|273.83|279.82|273.82|0
1645716900000|2022-02-24 15:35:00|279.8|273.8|280.07|274.07|280.2|274.2|279.8|273.8|0
1645716910000|2022-02-24 15:35:10|280.04|274.04|280.05|274.05|280.06|274.06|279.99|273.99|0
1645716920000|2022-02-24 15:35:20|280.03|274.03|280.23|274.23|280.24|274.24|280.03|274.03|0
1645716930000|2022-02-24 15:35:30|280.22|274.22|280.2|274.2|280.24|274.24|280.15|274.15|0
1645716940000|2022-02-24 15:35:40|280.19|274.19|279.79|273.79|280.19|274.19|279.76|273.76|0
1645716950000|2022-02-24 15:35:50|279.74|273.74|279.7|273.7|279.91|273.91|279.7|273.7|0
1645716960000|2022-02-24 15:36:00|279.48|273.48|279.83|273.83|279.83|273.83|279.29|273.29|0
1645716970000|2022-02-24 15:36:10|279.82|273.82|279.38|273.38|279.83|273.83|279.35|273.35|0
1645716980000|2022-02-24 15:36:20|279.37|273.37|279.18|273.18|279.37|273.37|279.12|273.12|0
1645716990000|2022-02-24 15:36:30|279.19|273.19|279.11|273.11|279.2|273.2|279.11|273.11|0
1645717000000|2022-02-24 15:36:40|279.12|273.12|279.23|273.23|279.23|273.23|279.09|273.09|0
1645717010000|2022-02-24 15:36:50|279.24|273.24|279.09|273.09|279.25|273.25|279.09|273.09|0
1645717020000|2022-02-24 15:37:00|279.13|273.13|278.97|272.97|279.2|273.2|278.97|272.97|0
1645717030000|2022-02-24 15:37:10|278.99|272.99|279.07|273.07|279.07|273.07|278.98|272.98|0
1645717040000|2022-02-24 15:37:20|279.11|273.11|279.05|273.05|279.11|273.11|279.05|273.05|0
1645717050000|2022-02-24 15:37:30|279.01|273.01|279|273|279.1|273.1|279|273|0
1645717060000|2022-02-24 15:37:40|278.99|272.99|278.97|272.97|278.99|272.99|278.96|272.96|0
1645717070000|2022-02-24 15:37:50|278.94|272.94|278.86|272.86|278.96|272.96|278.7|272.7|0
1645717080000|2022-02-24 15:38:00|278.95|272.95|278.77|272.77|278.95|272.95|278.71|272.71|0
1645717090000|2022-02-24 15:38:10|278.67|272.67|278.66|272.66|278.67|272.67|278.58|272.58|0
1645717100000|2022-02-24 15:38:20|278.67|272.67|278.72|272.72|278.72|272.72|278.64|272.64|0
1645717110000|2022-02-24 15:38:30|278.77|272.77|278.6|272.6|278.77|272.77|278.6|272.6|0
1645717120000|2022-02-24 15:38:40|278.63|272.63|278.76|272.76|278.76|272.76|278.63|272.63|0
1645717130000|2022-02-24 15:38:50|278.75|272.75|278.77|272.77|278.78|272.78|278.61|272.61|0
1645717140000|2022-02-24 15:39:00|278.78|272.78|278.74|272.74|278.78|272.78|278.74|272.74|0
1645717150000|2022-02-24 15:39:10|278.75|272.75|278.76|272.76|278.76|272.76|278.74|272.74|0
1645717160000|2022-02-24 15:39:20|278.77|272.77|278.82|272.82|278.84|272.84|278.76|272.76|0
1645717170000|2022-02-24 15:39:30|278.76|272.76|278.93|272.93|278.93|272.93|278.76|272.76|0
1645717180000|2022-02-24 15:39:40|278.92|272.92|279.01|273.01|279.01|273.01|278.92|272.92|0
1645717190000|2022-02-24 15:39:50|278.94|272.94|278.87|272.87|279.01|273.01|278.87|272.87|0
1645717200000|2022-02-24 15:40:00|278.86|272.86|278.91|272.91|278.95|272.95|278.86|272.86|0
1645717210000|2022-02-24 15:40:10|278.76|272.76|278.71|272.71|278.77|272.77|278.58|272.58|0
1645717220000|2022-02-24 15:40:20|278.68|272.68|278.28|272.28|278.68|272.68|278.28|272.28|0
1645717230000|2022-02-24 15:40:30|278.57|272.57|278.12|272.12|278.57|272.57|278.12|272.12|0
1645717240000|2022-02-24 15:40:40|278.11|272.11|277.93|271.93|278.14|272.14|277.92|271.92|0
1645717250000|2022-02-24 15:40:50|277.95|271.95|278.13|272.13|278.14|272.14|277.94|271.94|0
1645717260000|2022-02-24 15:41:00|278.03|272.03|277.87|271.87|278.03|272.03|277.87|271.87|0
1645717270000|2022-02-24 15:41:10|277.86|271.86|277.85|271.85|277.87|271.87|277.77|271.77|0
1645717280000|2022-02-24 15:41:20|277.87|271.87|277.85|271.85|277.88|271.88|277.85|271.85|0
1645717290000|2022-02-24 15:41:30|277.86|271.86|277.97|271.97|277.97|271.97|277.85|271.85|0
1645717300000|2022-02-24 15:41:40|278.06|272.06|278.02|272.02|278.06|272.06|278.01|272.01|0
1645717310000|2022-02-24 15:41:50|277.86|271.86|277.94|271.94|278.14|272.14|277.86|271.86|0
1645717320000|2022-02-24 15:42:00|277.78|271.78|278.17|272.17|278.23|272.23|277.78|271.78|0
1645717330000|2022-02-24 15:42:10|278.16|272.16|278.16|272.16|278.18|272.18|278.16|272.16|0
1645717340000|2022-02-24 15:42:20|278.13|272.13|278.14|272.14|278.15|272.15|278.09|272.09|0
1645717350000|2022-02-24 15:42:30|278.18|272.18|278.1|272.1|278.18|272.18|278.1|272.1|0
1645717360000|2022-02-24 15:42:40|278.05|272.05|278.08|272.08|278.08|272.08|278.02|272.02|0
1645717370000|2022-02-24 15:42:50|277.97|271.97|277.89|271.89|277.97|271.97|277.83|271.83|0
1645717380000|2022-02-24 15:43:00|278.1|272.1|278.07|272.07|278.16|272.16|277.91|271.91|0
1645717390000|2022-02-24 15:43:10|278.02|272.02|277.85|271.85|278.03|272.03|277.82|271.82|0
1645717400000|2022-02-24 15:43:20|277.83|271.83|277.86|271.86|277.86|271.86|277.76|271.76|0
1645717410000|2022-02-24 15:43:30|277.92|271.92|277.85|271.85|277.93|271.93|277.85|271.85|0
1645717420000|2022-02-24 15:43:40|277.88|271.88|277.94|271.94|277.96|271.96|277.84|271.84|0
1645717430000|2022-02-24 15:43:50|277.95|271.95|278.05|272.05|278.05|272.05|277.89|271.89|0
1645717440000|2022-02-24 15:44:00|278.04|272.04|278.03|272.03|278.05|272.05|277.97|271.97|0
1645717450000|2022-02-24 15:44:10|278.06|272.06|277.96|271.96|278.09|272.09|277.96|271.96|0
1645717460000|2022-02-24 15:44:20|277.95|271.95|277.93|271.93|278.01|272.01|277.93|271.93|0
1645717470000|2022-02-24 15:44:30|277.94|271.94|277.99|271.99|277.99|271.99|277.94|271.94|0
1645717480000|2022-02-24 15:44:40|277.97|271.97|277.85|271.85|277.97|271.97|277.85|271.85|0
1645717490000|2022-02-24 15:44:50|277.86|271.86|277.92|271.92|277.92|271.92|277.85|271.85|0
1645717500000|2022-02-24 15:45:00|277.99|271.99|277.97|271.97|277.99|271.99|277.89|271.89|0
1645717510000|2022-02-24 15:45:10|278.04|272.04|278.05|272.05|278.06|272.06|278.01|272.01|0
1645717520000|2022-02-24 15:45:20|278.14|272.14|278.07|272.07|278.15|272.15|278.07|272.07|0
1645717530000|2022-02-24 15:45:30|278.08|272.08|278.14|272.14|278.14|272.14|278.07|272.07|0
1645717540000|2022-02-24 15:45:40|278.13|272.13|278.14|272.14|278.15|272.15|278.11|272.11|0
1645717550000|2022-02-24 15:45:50|278.06|272.06|278.13|272.13|278.13|272.13|278.03|272.03|0
1645717560000|2022-02-24 15:46:00|278.14|272.14|278|272|278.14|272.14|278|272|0
1645717570000|2022-02-24 15:46:10|278.11|272.11|278.25|272.25|278.26|272.26|278.11|272.11|0
1645717580000|2022-02-24 15:46:20|278.26|272.26|278.74|272.74|278.74|272.74|278.26|272.26|0
1645717590000|2022-02-24 15:46:30|279.03|273.03|278.85|272.85|279.03|273.03|278.72|272.72|0
1645717600000|2022-02-24 15:46:40|279.02|273.02|278.97|272.97|279.02|273.02|278.86|272.86|0
1645717610000|2022-02-24 15:46:50|279.08|273.08|279.8|273.8|279.81|273.81|279.07|273.07|0
1645717620000|2022-02-24 15:47:00|279.44|273.44|279.79|273.79|279.8|273.8|278.38|272.38|0
1645717630000|2022-02-24 15:47:10|279.84|273.84|279.77|273.77|279.84|273.84|279.14|273.14|0
1645717640000|2022-02-24 15:47:20|280|274|279.94|273.94|280|274|279.94|273.94|0
1645717650000|2022-02-24 15:47:30|279.92|273.92|279.94|273.94|279.98|273.98|279.92|273.92|0
1645717660000|2022-02-24 15:47:40|279.85|273.85|280.02|274.02|280.02|274.02|279.85|273.85|0
1645717670000|2022-02-24 15:47:50|280.04|274.04|279.91|273.91|280.09|274.09|279.91|273.91|0
1645717680000|2022-02-24 15:48:00|280.08|274.08|279.8|273.8|280.1|274.1|279.79|273.79|0
1645717690000|2022-02-24 15:48:10|279.98|273.98|280.2|274.2|280.2|274.2|279.98|273.98|0
1645717700000|2022-02-24 15:48:20|280.18|274.18|280.28|274.28|280.28|274.28|280.07|274.07|0
1645717710000|2022-02-24 15:48:30|280.29|274.29|280.32|274.32|280.33|274.33|280.28|274.28|0
1645717720000|2022-02-24 15:48:40|280.33|274.33|280.28|274.28|280.33|274.33|280.28|274.28|0
1645717730000|2022-02-24 15:48:50|280.37|274.37|280.43|274.43|280.43|274.43|280.36|274.36|0
1645717740000|2022-02-24 15:49:00|280.42|274.42|280.42|274.42|280.43|274.43|280.2|274.2|0
1645717750000|2022-02-24 15:49:10|280.41|274.41|280.62|274.62|280.62|274.62|280.4|274.4|0
1645717760000|2022-02-24 15:49:20|280.74|274.74|280.87|274.87|280.87|274.87|280.74|274.74|0
1645717770000|2022-02-24 15:49:30|281.1|275.1|280.73|274.73|281.11|275.11|280.73|274.73|0
1645717780000|2022-02-24 15:49:40|280.76|274.76|280.97|274.97|280.97|274.97|280.76|274.76|0
1645717790000|2022-02-24 15:49:50|281.09|275.09|281.04|275.04|281.11|275.11|281.04|275.04|0
1645717800000|2022-02-24 15:50:00|281.03|275.03|280.96|274.96|281.03|275.03|280.94|274.94|0
1645717810000|2022-02-24 15:50:10|281.03|275.03|280.91|274.91|281.03|275.03|280.89|274.89|0
1645717820000|2022-02-24 15:50:20|280.92|274.92|280.99|274.99|280.99|274.99|280.92|274.92|0
1645717830000|2022-02-24 15:50:30|280.92|274.92|280.94|274.94|280.94|274.94|280.89|274.89|0
1645717840000|2022-02-24 15:50:40|280.87|274.87|280.85|274.85|280.89|274.89|280.81|274.81|0
1645717850000|2022-02-24 15:50:50|280.53|274.53|280.54|274.54|280.54|274.54|280.49|274.49|0
1645717860000|2022-02-24 15:51:00|280.53|274.53|280.39|274.39|280.58|274.58|280.39|274.39|0
1645717870000|2022-02-24 15:51:10|280.33|274.33|280.4|274.4|280.4|274.4|280.33|274.33|0
1645717880000|2022-02-24 15:51:20|280.42|274.42|280.32|274.32|280.42|274.42|280.32|274.32|0
1645717890000|2022-02-24 15:51:30|280.35|274.35|280.35|274.35|280.4|274.4|280.35|274.35|0
1645717900000|2022-02-24 15:51:40|280.36|274.36|280.35|274.35|280.37|274.37|280.35|274.35|0
1645717910000|2022-02-24 15:51:50|280.36|274.36|280.3|274.3|280.36|274.36|280.3|274.3|0
1645717920000|2022-02-24 15:52:00|280.35|274.35|280.35|274.35|280.45|274.45|280.35|274.35|0
1645717930000|2022-02-24 15:52:10|280.58|274.58|280.28|274.28|280.58|274.58|280.28|274.28|0
1645717940000|2022-02-24 15:52:20|280.27|274.27|280.53|274.53|280.54|274.54|280.27|274.27|0
1645717950000|2022-02-24 15:52:30|280.49|274.49|280.43|274.43|280.54|274.54|280.41|274.41|0
1645717960000|2022-02-24 15:52:40|280.44|274.44|280.36|274.36|280.44|274.44|280.35|274.35|0
1645717970000|2022-02-24 15:52:50|280.61|274.61|280.26|274.26|280.61|274.61|280.26|274.26|0
1645717980000|2022-02-24 15:53:00|280.27|274.27|280.33|274.33|280.34|274.34|280.27|274.27|0
1645717990000|2022-02-24 15:53:10|280.36|274.36|280.62|274.62|280.71|274.71|280.35|274.35|0
1645718000000|2022-02-24 15:53:20|280.5|274.5|280.47|274.47|280.54|274.54|280.47|274.47|0
1645718010000|2022-02-24 15:53:30|280.54|274.54|280.66|274.66|280.85|274.85|280.54|274.54|0
1645718020000|2022-02-24 15:53:40|280.65|274.65|280.87|274.87|280.87|274.87|280.65|274.65|0
1645718030000|2022-02-24 15:53:50|281.12|275.12|280.79|274.79|281.12|275.12|280.79|274.79|0
1645718040000|2022-02-24 15:54:00|280.8|274.8|281.09|275.09|281.11|275.11|280.8|274.8|0
1645718050000|2022-02-24 15:54:10|281.06|275.06|280.99|274.99|281.08|275.08|280.95|274.95|0
1645718060000|2022-02-24 15:54:20|281.2|275.2|281.2|275.2|281.23|275.23|281.19|275.19|0
1645718070000|2022-02-24 15:54:30|281.19|275.19|281.46|275.46|281.47|275.47|281.19|275.19|0
1645718080000|2022-02-24 15:54:40|281.36|275.36|281.34|275.34|281.36|275.36|281.16|275.16|0
1645718090000|2022-02-24 15:54:50|281.49|275.49|281.37|275.37|281.49|275.49|281.13|275.13|0
1645718100000|2022-02-24 15:55:00|281.36|275.36|281.37|275.37|281.51|275.51|281.35|275.35|0
1645718110000|2022-02-24 15:55:10|281.48|275.48|281.45|275.45|281.48|275.48|281.45|275.45|0
1645718120000|2022-02-24 15:55:20|281.44|275.44|281.54|275.54|281.54|275.54|281.44|275.44|0
1645718130000|2022-02-24 15:55:30|281.53|275.53|281.57|275.57|281.58|275.58|281.4|275.4|0
1645718140000|2022-02-24 15:55:40|281.67|275.67|281.68|275.68|281.69|275.69|281.66|275.66|0
1645718150000|2022-02-24 15:55:50|281.64|275.64|281.58|275.58|281.64|275.64|281.58|275.58|0
1645718160000|2022-02-24 15:56:00|281.72|275.72|281.71|275.71|281.72|275.72|281.71|275.71|0
1645718170000|2022-02-24 15:56:10|281.72|275.72|281.71|275.71|281.72|275.72|281.7|275.7|0
1645718180000|2022-02-24 15:56:20|281.7|275.7|281.75|275.75|281.75|275.75|281.7|275.7|0
1645718190000|2022-02-24 15:56:30|281.77|275.77|281.75|275.75|281.77|275.77|281.74|275.74|0
1645718200000|2022-02-24 15:56:40|281.76|275.76|281.72|275.72|281.76|275.76|281.7|275.7|0
1645718210000|2022-02-24 15:56:50|281.71|275.71|281.75|275.75|281.76|275.76|281.67|275.67|0
1645718220000|2022-02-24 15:57:00|281.94|275.94|281.94|275.94|281.96|275.96|281.94|275.94|0
1645718230000|2022-02-24 15:57:10|281.92|275.92|282.2|276.2|282.21|276.21|281.69|275.69|0
1645718240000|2022-02-24 15:57:20|282.31|276.31|282.33|276.33|282.34|276.34|282.17|276.17|0
1645718250000|2022-02-24 15:57:30|282.28|276.28|282.35|276.35|282.35|276.35|282.28|276.28|0
1645718260000|2022-02-24 15:57:40|282.32|276.32|282.28|276.28|282.32|276.32|282.17|276.17|0
1645718270000|2022-02-24 15:57:50|282.38|276.38|282.37|276.37|282.41|276.41|282.24|276.24|0
1645718280000|2022-02-24 15:58:00|282.35|276.35|282.12|276.12|282.35|276.35|282.12|276.12|0
1645718290000|2022-02-24 15:58:10|282.26|276.26|282.27|276.27|282.36|276.36|282.25|276.25|0
1645718300000|2022-02-24 15:58:20|282.18|276.18|282.2|276.2|282.2|276.2|282.09|276.09|0
1645718310000|2022-02-24 15:58:30|282.04|276.04|282.02|276.02|282.04|276.04|281.99|275.99|0
1645718320000|2022-02-24 15:58:40|281.94|275.94|281.97|275.97|282.01|276.01|281.94|275.94|0
1645718330000|2022-02-24 15:58:50|281.83|275.83|282|276|282.01|276.01|281.83|275.83|0
1645718340000|2022-02-24 15:59:00|281.99|275.99|281.83|275.83|281.99|275.99|281.82|275.82|0
1645718350000|2022-02-24 15:59:10|281.63|275.63|281.65|275.65|281.77|275.77|281.62|275.62|0
1645718360000|2022-02-24 15:59:20|281.66|275.66|281.64|275.64|281.68|275.68|281.64|275.64|0
1645718370000|2022-02-24 15:59:30|281.63|275.63|281.7|275.7|281.7|275.7|281.62|275.62|0
1645718380000|2022-02-24 15:59:40|281.67|275.67|281.71|275.71|281.72|275.72|281.67|275.67|0
1645718390000|2022-02-24 15:59:50|281.78|275.78|281.76|275.76|281.78|275.78|281.75|275.75|0
1645718400000|2022-02-24 16:00:00|281.72|275.72|281.62|275.62|281.72|275.72|281.61|275.61|0
1645718410000|2022-02-24 16:00:10|281.65|275.65|281.63|275.63|281.65|275.65|281.56|275.56|0
1645718420000|2022-02-24 16:00:20|281.54|275.54|281.48|275.48|281.54|275.54|281.47|275.47|0
1645718430000|2022-02-24 16:00:30|281.47|275.47|281.41|275.41|281.49|275.49|281.4|275.4|0
1645718440000|2022-02-24 16:00:40|281.4|275.4|281.81|275.81|281.81|275.81|281.4|275.4|0
1645718450000|2022-02-24 16:00:50|281.79|275.79|281.9|275.9|281.9|275.9|281.62|275.62|0
1645718460000|2022-02-24 16:01:00|281.72|275.72|281.74|275.74|281.75|275.75|281.72|275.72|0
1645718470000|2022-02-24 16:01:10|281.89|275.89|282.05|276.05|282.05|276.05|281.74|275.74|0
1645718480000|2022-02-24 16:01:20|282.06|276.06|282.19|276.19|282.23|276.23|282.06|276.06|0
1645718490000|2022-02-24 16:01:30|282.33|276.33|281.89|275.89|282.34|276.34|281.89|275.89|0
1645718500000|2022-02-24 16:01:40|281.9|275.9|281.85|275.85|282.11|276.11|281.81|275.81|0
1645718510000|2022-02-24 16:01:50|282.23|276.23|282.06|276.06|282.23|276.23|281.99|275.99|0
1645718520000|2022-02-24 16:02:00|282.25|276.25|282.27|276.27|282.34|276.34|282.25|276.25|0
1645718530000|2022-02-24 16:02:10|282.3|276.3|282.15|276.15|282.3|276.3|282.15|276.15|0
1645718540000|2022-02-24 16:02:20|282.14|276.14|282.16|276.16|282.19|276.19|282.14|276.14|0
1645718550000|2022-02-24 16:02:30|281.9|275.9|281.77|275.77|281.98|275.98|281.77|275.77|0
1645718560000|2022-02-24 16:02:40|281.78|275.78|281.58|275.58|282.19|276.19|281.58|275.58|0
1645718570000|2022-02-24 16:02:50|281.68|275.68|281.55|275.55|281.68|275.68|281.54|275.54|0
1645718580000|2022-02-24 16:03:00|281.56|275.56|281.64|275.64|281.64|275.64|281.56|275.56|0
1645718590000|2022-02-24 16:03:10|281.67|275.67|281.59|275.59|281.69|275.69|281.59|275.59|0
1645718600000|2022-02-24 16:03:20|281.57|275.57|281.45|275.45|281.57|275.57|281.43|275.43|0
1645718610000|2022-02-24 16:03:30|281.46|275.46|281.37|275.37|281.46|275.46|281.36|275.36|0
1645718620000|2022-02-24 16:03:40|281.33|275.33|281.29|275.29|281.37|275.37|281.27|275.27|0
1645718630000|2022-02-24 16:03:50|281.28|275.28|281.01|275.01|281.29|275.29|281.01|275.01|0
1645718640000|2022-02-24 16:04:00|281|275|280.85|274.85|281|275|280.83|274.83|0
1645718650000|2022-02-24 16:04:10|281.13|275.13|280.99|274.99|281.13|275.13|280.87|274.87|0
1645718660000|2022-02-24 16:04:20|281|275|281.03|275.03|281.03|275.03|280.98|274.98|0
1645718670000|2022-02-24 16:04:30|281.04|275.04|281.1|275.1|281.11|275.11|281.03|275.03|0
1645718680000|2022-02-24 16:04:40|281.12|275.12|281.02|275.02|281.12|275.12|281.01|275.01|0
1645718690000|2022-02-24 16:04:50|281.05|275.05|281.09|275.09|281.09|275.09|281.05|275.05|0
1645718700000|2022-02-24 16:05:00|281.08|275.08|280.93|274.93|281.08|275.08|280.92|274.92|0
1645718710000|2022-02-24 16:05:10|280.95|274.95|281.11|275.11|281.11|275.11|280.9|274.9|0
1645718720000|2022-02-24 16:05:20|281.12|275.12|281.01|275.01|281.14|275.14|281|275|0
1645718730000|2022-02-24 16:05:30|281.05|275.05|281.07|275.07|281.09|275.09|281.04|275.04|0
1645718740000|2022-02-24 16:05:40|281.06|275.06|280.97|274.97|281.06|275.06|280.96|274.96|0
1645718750000|2022-02-24 16:05:50|281|275|281.03|275.03|281.07|275.07|281|275|0
1645718760000|2022-02-24 16:06:00|281.02|275.02|281.05|275.05|281.05|275.05|281|275|0
1645718770000|2022-02-24 16:06:10|281.04|275.04|281.06|275.06|281.09|275.09|281.04|275.04|0
1645718780000|2022-02-24 16:06:20|281.03|275.03|281.08|275.08|281.08|275.08|281.03|275.03|0
1645718790000|2022-02-24 16:06:30|281.09|275.09|281.14|275.14|281.14|275.14|281.08|275.08|0
1645718800000|2022-02-24 16:06:40|281.13|275.13|281.15|275.15|281.16|275.16|281.13|275.13|0
1645718810000|2022-02-24 16:06:50|281.31|275.31|281.32|275.32|281.32|275.32|281.31|275.31|0
1645718820000|2022-02-24 16:07:00|281.31|275.31|281.4|275.4|281.4|275.4|281.31|275.31|0
1645718830000|2022-02-24 16:07:10|281.47|275.47|281.38|275.38|281.58|275.58|281.38|275.38|0
1645718840000|2022-02-24 16:07:20|281.37|275.37|281.94|275.94|281.94|275.94|281.31|275.31|0
1645718850000|2022-02-24 16:07:30|281.89|275.89|282.11|276.11|282.11|276.11|281.89|275.89|0
1645718860000|2022-02-24 16:07:40|282.1|276.1|282.25|276.25|282.46|276.46|282.1|276.1|0
1645718870000|2022-02-24 16:07:50|282.41|276.41|282.57|276.57|282.57|276.57|282.41|276.41|0
1645718880000|2022-02-24 16:08:00|282.58|276.58|282.56|276.56|282.58|276.58|282.56|276.56|0
1645718890000|2022-02-24 16:08:10|282.53|276.53|282.51|276.51|282.57|276.57|282.51|276.51|0
1645718900000|2022-02-24 16:08:20|282.52|276.52|282.56|276.56|282.56|276.56|282.52|276.52|0
1645718910000|2022-02-24 16:08:30|282.62|276.62|282.58|276.58|282.67|276.67|282.58|276.58|0
1645718920000|2022-02-24 16:08:40|282.59|276.59|282.66|276.66|282.66|276.66|282.58|276.58|0
1645718930000|2022-02-24 16:08:50|282.64|276.64|282.72|276.72|282.72|276.72|282.64|276.64|0
1645718940000|2022-02-24 16:09:00|282.71|276.71|282.7|276.7|282.71|276.71|282.7|276.7|0
1645718950000|2022-02-24 16:09:10|282.74|276.74|282.84|276.84|282.84|276.84|282.74|276.74|0
1645718960000|2022-02-24 16:09:20|282.85|276.85|282.94|276.94|282.94|276.94|282.84|276.84|0
1645718970000|2022-02-24 16:09:30|282.95|276.95|282.93|276.93|282.96|276.96|282.93|276.93|0
1645718980000|2022-02-24 16:09:40|282.92|276.92|282.9|276.9|282.92|276.92|282.9|276.9|0
1645718990000|2022-02-24 16:09:50|282.97|276.97|282.98|276.98|282.98|276.98|282.95|276.95|0
1645719000000|2022-02-24 16:10:00|282.97|276.97|283.01|277.01|283.02|277.02|282.94|276.94|0
1645719010000|2022-02-24 16:10:10|283|277|282.88|276.88|283|277|282.88|276.88|0
1645719020000|2022-02-24 16:10:20|282.89|276.89|282.88|276.88|282.9|276.9|282.88|276.88|0
1645719030000|2022-02-24 16:10:30|282.97|276.97|282.8|276.8|282.99|276.99|282.75|276.75|0
1645719040000|2022-02-24 16:10:40|282.81|276.81|282.7|276.7|282.81|276.81|282.65|276.65|0
1645719050000|2022-02-24 16:10:50|282.69|276.69|282.72|276.72|282.8|276.8|282.69|276.69|0
1645719060000|2022-02-24 16:11:00|282.75|276.75|282.87|276.87|282.87|276.87|282.75|276.75|0
1645719070000|2022-02-24 16:11:10|282.96|276.96|283.01|277.01|283.04|277.04|282.96|276.96|0
1645719080000|2022-02-24 16:11:20|283|277|283|277|283.01|277.01|282.99|276.99|0
1645719090000|2022-02-24 16:11:30|283.01|277.01|283.02|277.02|283.02|277.02|283|277|0
1645719100000|2022-02-24 16:11:40|283.2|277.2|283.05|277.05|283.22|277.22|283.04|277.04|0
1645719110000|2022-02-24 16:11:50|283.22|277.22|283.3|277.3|283.32|277.32|283.22|277.22|0
1645719120000|2022-02-24 16:12:00|283.29|277.29|283.47|277.47|283.49|277.49|283.29|277.29|0
1645719130000|2022-02-24 16:12:10|283.46|277.46|283.49|277.49|283.62|277.62|283.46|277.46|0
1645719140000|2022-02-24 16:12:20|283.48|277.48|283.5|277.5|283.5|277.5|283.47|277.47|0
1645719150000|2022-02-24 16:12:30|283.41|277.41|283.48|277.48|283.48|277.48|283.4|277.4|0
1645719160000|2022-02-24 16:12:40|283.49|277.49|283.5|277.5|283.5|277.5|283.45|277.45|0
1645719170000|2022-02-24 16:12:50|283.51|277.51|283.54|277.54|283.54|277.54|283.5|277.5|0
1645719180000|2022-02-24 16:13:00|283.55|277.55|283.35|277.35|283.55|277.55|283.35|277.35|0
1645719190000|2022-02-24 16:13:10|283.34|277.34|283.41|277.41|283.41|277.41|283.34|277.34|0
1645719200000|2022-02-24 16:13:20|283.42|277.42|283.46|277.46|283.46|277.46|283.42|277.42|0
1645719210000|2022-02-24 16:13:30|283.49|277.49|283.39|277.39|283.51|277.51|283.39|277.39|0
1645719220000|2022-02-24 16:13:40|283.38|277.38|283.39|277.39|283.39|277.39|283.38|277.38|0
1645719230000|2022-02-24 16:13:50|283.4|277.4|283.4|277.4|283.41|277.41|283.38|277.38|0
1645719240000|2022-02-24 16:14:00|283.39|277.39|283.44|277.44|283.44|277.44|283.39|277.39|0
1645719250000|2022-02-24 16:14:10|283.47|277.47|283.5|277.5|283.5|277.5|283.47|277.47|0
1645719260000|2022-02-24 16:14:20|283.51|277.51|283.51|277.51|283.53|277.53|283.5|277.5|0
1645719270000|2022-02-24 16:14:30|283.47|277.47|283.49|277.49|283.49|277.49|283.45|277.45|0
1645719280000|2022-02-24 16:14:40|283.48|277.48|283.46|277.46|283.48|277.48|283.45|277.45|0
1645719290000|2022-02-24 16:14:50|283.47|277.47|283.45|277.45|283.48|277.48|283.45|277.45|0
1645719300000|2022-02-24 16:15:00|283.44|277.44|283.4|277.4|283.44|277.44|283.37|277.37|0
1645719310000|2022-02-24 16:15:10|283.39|277.39|283.39|277.39|283.4|277.4|283.39|277.39|0
1645719320000|2022-02-24 16:15:20|283.4|277.4|283.32|277.32|283.4|277.4|283.28|277.28|0
1645719330000|2022-02-24 16:15:30|283.29|277.29|283.27|277.27|283.33|277.33|283.27|277.27|0
1645719340000|2022-02-24 16:15:40|283.26|277.26|283.12|277.12|283.26|277.26|283.12|277.12|0
1645719350000|2022-02-24 16:15:50|283.13|277.13|283.28|277.28|283.31|277.31|283.13|277.13|0
1645719360000|2022-02-24 16:16:00|283.29|277.29|283.37|277.37|283.37|277.37|283.29|277.29|0
1645719370000|2022-02-24 16:16:10|283.36|277.36|283.17|277.17|283.37|277.37|283.17|277.17|0
1645719380000|2022-02-24 16:16:20|283.14|277.14|283.12|277.12|283.14|277.14|283.11|277.11|0
1645719390000|2022-02-24 16:16:30|283.07|277.07|283.05|277.05|283.09|277.09|283.05|277.05|0
1645719400000|2022-02-24 16:16:40|283.02|277.02|282.99|276.99|283.02|277.02|282.99|276.99|0
1645719410000|2022-02-24 16:16:50|282.96|276.96|283.02|277.02|283.02|277.02|282.95|276.95|0
1645719420000|2022-02-24 16:17:00|283.01|277.01|283.09|277.09|283.09|277.09|283|277|0
1645719430000|2022-02-24 16:17:10|283.08|277.08|283.04|277.04|283.09|277.09|283.04|277.04|0
1645719440000|2022-02-24 16:17:20|283.03|277.03|283.06|277.06|283.06|277.06|283.03|277.03|0
1645719450000|2022-02-24 16:17:30|283.07|277.07|283.04|277.04|283.07|277.07|283.04|277.04|0
1645719460000|2022-02-24 16:17:40|283.03|277.03|283.06|277.06|283.06|277.06|283.03|277.03|0
1645719470000|2022-02-24 16:17:50|283.11|277.11|283.19|277.19|283.19|277.19|283.11|277.11|0
1645719480000|2022-02-24 16:18:00|283.2|277.2|283.13|277.13|283.27|277.27|283.13|277.13|0
1645719490000|2022-02-24 16:18:10|283.15|277.15|283.07|277.07|283.15|277.15|283.06|277.06|0
1645719500000|2022-02-24 16:18:20|283.08|277.08|283.24|277.24|283.24|277.24|283.08|277.08|0
1645719510000|2022-02-24 16:18:30|283.23|277.23|283.47|277.47|283.47|277.47|283.23|277.23|0
1645719520000|2022-02-24 16:18:40|283.48|277.48|283.43|277.43|283.48|277.48|283.42|277.42|0
1645719530000|2022-02-24 16:18:50|283.44|277.44|283.44|277.44|283.45|277.45|283.44|277.44|0
1645719540000|2022-02-24 16:19:00|283.45|277.45|283.48|277.48|283.48|277.48|283.45|277.45|0
1645719550000|2022-02-24 16:19:10|283.43|277.43|283.5|277.5|283.5|277.5|283.43|277.43|0
1645719560000|2022-02-24 16:19:20|283.49|277.49|283.52|277.52|283.53|277.53|283.49|277.49|0
1645719570000|2022-02-24 16:19:30|283.54|277.54|283.53|277.53|283.54|277.54|283.52|277.52|0
1645719580000|2022-02-24 16:19:40|283.54|277.54|283.55|277.55|283.55|277.55|283.52|277.52|0
1645719590000|2022-02-24 16:19:50|283.54|277.54|283.68|277.68|283.68|277.68|283.54|277.54|0
1645719600000|2022-02-24 16:20:00|283.69|277.69|283.85|277.85|283.85|277.85|283.68|277.68|0
1645719610000|2022-02-24 16:20:10|283.81|277.81|283.65|277.65|283.81|277.81|283.65|277.65|0
1645719620000|2022-02-24 16:20:20|283.66|277.66|283.68|277.68|283.68|277.68|283.65|277.65|0
1645719630000|2022-02-24 16:20:30|283.65|277.65|283.63|277.63|283.68|277.68|283.63|277.63|0
1645719640000|2022-02-24 16:20:40|283.64|277.64|283.6|277.6|283.64|277.64|283.59|277.59|0
1645719650000|2022-02-24 16:20:50|283.49|277.49|283.47|277.47|283.49|277.49|283.47|277.47|0
1645719660000|2022-02-24 16:21:00|283.48|277.48|283.33|277.33|283.48|277.48|283.33|277.33|0
1645719670000|2022-02-24 16:21:10|283.28|277.28|283.22|277.22|283.28|277.28|283.22|277.22|0
1645719680000|2022-02-24 16:21:20|283.21|277.21|283.16|277.16|283.22|277.22|283.16|277.16|0
1645719690000|2022-02-24 16:21:30|283.06|277.06|283.05|277.05|283.06|277.06|283.04|277.04|0
1645719700000|2022-02-24 16:21:40|283.04|277.04|283.05|277.05|283.07|277.07|283.04|277.04|0
1645719710000|2022-02-24 16:21:50|283.06|277.06|283.07|277.07|283.07|277.07|283.06|277.06|0
1645719720000|2022-02-24 16:22:00|283.08|277.08|283.06|277.06|283.08|277.08|283.06|277.06|0
1645719730000|2022-02-24 16:22:10|283.05|277.05|282.76|276.76|283.05|277.05|282.76|276.76|0
1645719740000|2022-02-24 16:22:20|282.78|276.78|282.76|276.76|282.79|276.79|282.72|276.72|0
1645719750000|2022-02-24 16:22:30|282.87|276.87|282.91|276.91|282.91|276.91|282.86|276.86|0
1645719760000|2022-02-24 16:22:40|282.9|276.9|282.63|276.63|282.91|276.91|282.63|276.63|0
1645719770000|2022-02-24 16:22:50|282.78|276.78|282.57|276.57|282.78|276.78|282.57|276.57|0
1645719780000|2022-02-24 16:23:00|282.56|276.56|282.64|276.64|282.64|276.64|282.56|276.56|0
1645719790000|2022-02-24 16:23:10|282.65|276.65|282.6|276.6|282.65|276.65|282.6|276.6|0
1645719800000|2022-02-24 16:23:20|282.61|276.61|282.6|276.6|282.61|276.61|282.6|276.6|0
1645719810000|2022-02-24 16:23:30|282.58|276.58|282.94|276.94|282.96|276.96|282.58|276.58|0
1645719820000|2022-02-24 16:23:40|282.93|276.93|282.9|276.9|282.96|276.96|282.9|276.9|0
1645719830000|2022-02-24 16:23:50|283.01|277.01|282.8|276.8|283.01|277.01|282.79|276.79|0
1645719840000|2022-02-24 16:24:00|282.81|276.81|282.73|276.73|282.81|276.81|282.68|276.68|0
1645719850000|2022-02-24 16:24:10|282.74|276.74|282.72|276.72|282.74|276.74|282.72|276.72|0
1645719860000|2022-02-24 16:24:20|282.73|276.73|282.69|276.69|282.73|276.73|282.68|276.68|0
1645719870000|2022-02-24 16:24:30|282.71|276.71|282.68|276.68|282.71|276.71|282.67|276.67|0
1645719880000|2022-02-24 16:24:40|282.69|276.69|282.58|276.58|282.69|276.69|282.57|276.57|0
1645719890000|2022-02-24 16:24:50|282.56|276.56|282.27|276.27|282.56|276.56|282.27|276.27|0
1645719900000|2022-02-24 16:25:00|282.26|276.26|282.24|276.24|282.26|276.26|282.24|276.24|0
1645719910000|2022-02-24 16:25:10|282.25|276.25|282.15|276.15|282.25|276.25|282.15|276.15|0
1645719920000|2022-02-24 16:25:20|282.16|276.16|282.21|276.21|282.21|276.21|282.16|276.16|0
1645719930000|2022-02-24 16:25:30|282.23|276.23|282.35|276.35|282.35|276.35|282.21|276.21|0
1645719940000|2022-02-24 16:25:40|282.36|276.36|282.29|276.29|282.36|276.36|282.28|276.28|0
1645719950000|2022-02-24 16:25:50|282.33|276.33|282.35|276.35|282.37|276.37|282.33|276.33|0
1645719960000|2022-02-24 16:26:00|282.36|276.36|282.32|276.32|282.36|276.36|282.32|276.32|0
1645719970000|2022-02-24 16:26:10|282.33|276.33|282.29|276.29|282.33|276.33|282.29|276.29|0
1645719980000|2022-02-24 16:26:20|282.32|276.32|282.38|276.38|282.38|276.38|282.32|276.32|0
1645719990000|2022-02-24 16:26:30|282.36|276.36|282.27|276.27|282.36|276.36|282.13|276.13|0
1645720000000|2022-02-24 16:26:40|282.26|276.26|282.29|276.29|282.3|276.3|282.23|276.23|0
1645720010000|2022-02-24 16:26:50|282.28|276.28|282.29|276.29|282.29|276.29|282.28|276.28|0
1645720020000|2022-02-24 16:27:00|282.28|276.28|282.3|276.3|282.3|276.3|282.28|276.28|0
1645720030000|2022-02-24 16:27:10|282.29|276.29|282.29|276.29|282.29|276.29|282.29|276.29|0
1645720040000|2022-02-24 16:27:20|282.28|276.28|282.22|276.22|282.28|276.28|282.22|276.22|0
1645720050000|2022-02-24 16:27:30|282.23|276.23|282.18|276.18|282.23|276.23|282.18|276.18|0
1645720060000|2022-02-24 16:27:40|282.17|276.17|282.13|276.13|282.17|276.17|282.12|276.12|0
1645720070000|2022-02-24 16:27:50|282.09|276.09|282.06|276.06|282.09|276.09|282.06|276.06|0
1645720080000|2022-02-24 16:28:00|282.05|276.05|282|276|282.05|276.05|282|276|0
1645720090000|2022-02-24 16:28:10|281.99|275.99|282.01|276.01|282.01|276.01|281.99|275.99|0
1645720100000|2022-02-24 16:28:20|282.02|276.02|281.99|275.99|282.02|276.02|281.99|275.99|0
1645720110000|2022-02-24 16:28:30|281.98|275.98|281.97|275.97|281.98|275.98|281.97|275.97|0
1645720120000|2022-02-24 16:28:40|281.98|275.98|282.02|276.02|282.02|276.02|281.97|275.97|0
1645720130000|2022-02-24 16:28:50|282.01|276.01|281.95|275.95|282.01|276.01|281.95|275.95|0
1645720140000|2022-02-24 16:29:00|281.96|275.96|281.95|275.95|281.96|275.96|281.95|275.95|0
1645720150000|2022-02-24 16:29:10|281.98|275.98|281.97|275.97|281.98|275.98|281.97|275.97|0
1645720160000|2022-02-24 16:29:20|281.96|275.96|281.96|275.96|281.99|275.99|281.96|275.96|0
1645720170000|2022-02-24 16:29:30|281.95|275.95|281.96|275.96|281.96|275.96|281.94|275.94|0
1645720180000|2022-02-24 16:29:40|281.95|275.95|281.95|275.95|281.95|275.95|281.94|275.94|0
1645720190000|2022-02-24 16:29:50|281.94|275.94|281.53|275.53|281.94|275.94|281.5|275.5|0
1645720200000|2022-02-24 16:30:00|281.54|275.54|281.55|275.55|281.69|275.69|281.54|275.54|0
1645720210000|2022-02-24 16:30:10|281.56|275.56|281.68|275.68|281.68|275.68|281.56|275.56|0
1645720220000|2022-02-24 16:30:20|281.7|275.7|281.79|275.79|281.79|275.79|281.69|275.69|0
1645720230000|2022-02-24 16:30:30|281.8|275.8|281.82|275.82|281.82|275.82|281.8|275.8|0
1645720240000|2022-02-24 16:30:40|281.83|275.83|281.91|275.91|281.91|275.91|281.83|275.83|0
1645720250000|2022-02-24 16:30:50|281.94|275.94|281.94|275.94|281.94|275.94|281.92|275.92|0
1645720260000|2022-02-24 16:31:00|281.93|275.93|281.82|275.82|281.93|275.93|281.8|275.8|0
1645720270000|2022-02-24 16:31:10|281.81|275.81|281.81|275.81|281.81|275.81|281.8|275.8|0
1645720280000|2022-02-24 16:31:20|281.63|275.63|281.41|275.41|281.63|275.63|281.41|275.41|0
1645720290000|2022-02-24 16:31:30|281.4|275.4|281.26|275.26|281.4|275.4|281.2|275.2|0
1645720300000|2022-02-24 16:31:40|281.25|275.25|280.96|274.96|281.26|275.26|280.96|274.96|0
1645720310000|2022-02-24 16:31:50|280.97|274.97|280.93|274.93|280.97|274.97|280.93|274.93|0
1645720320000|2022-02-24 16:32:00|280.92|274.92|280.87|274.87|280.92|274.92|280.85|274.85|0
1645720330000|2022-02-24 16:32:10|280.9|274.9|281.14|275.14|281.16|275.16|280.9|274.9|0
1645720340000|2022-02-24 16:32:20|281.11|275.11|281.13|275.13|281.14|275.14|281.1|275.1|0
1645720350000|2022-02-24 16:32:30|281.12|275.12|281.11|275.11|281.12|275.12|281.1|275.1|0
1645720360000|2022-02-24 16:32:40|281.1|275.1|281.05|275.05|281.1|275.1|281.03|275.03|0
1645720370000|2022-02-24 16:32:50|281.06|275.06|281.06|275.06|281.07|275.07|281.05|275.05|0
1645720380000|2022-02-24 16:33:00|281.04|275.04|281.02|275.02|281.05|275.05|281.02|275.02|0
1645720390000|2022-02-24 16:33:10|281|275|280.69|274.69|281|275|280.69|274.69|0
1645720400000|2022-02-24 16:33:20|280.7|274.7|280.6|274.6|280.7|274.7|280.59|274.59|0
1645720410000|2022-02-24 16:33:30|280.5|274.5|280.47|274.47|280.5|274.5|280.44|274.44|0
1645720420000|2022-02-24 16:33:40|280.5|274.5|280.47|274.47|280.5|274.5|280.47|274.47|0
1645720430000|2022-02-24 16:33:50|280.48|274.48|280.59|274.59|280.59|274.59|280.47|274.47|0
1645720440000|2022-02-24 16:34:00|280.6|274.6|280.52|274.52|280.61|274.61|280.52|274.52|0
1645720450000|2022-02-24 16:34:10|280.51|274.51|280.54|274.54|280.54|274.54|280.51|274.51|0
1645720460000|2022-02-24 16:34:20|280.55|274.55|280.65|274.65|280.65|274.65|280.55|274.55|0
1645720470000|2022-02-24 16:34:30|280.66|274.66|280.72|274.72|280.72|274.72|280.66|274.66|0
1645720480000|2022-02-24 16:34:40|280.71|274.71|280.7|274.7|280.72|274.72|280.69|274.69|0
1645720490000|2022-02-24 16:34:50|280.71|274.71|280.74|274.74|280.74|274.74|280.7|274.7|0
1645720500000|2022-02-24 16:35:00|280.73|274.73|280.72|274.72|280.75|274.75|280.72|274.72|0
1645720510000|2022-02-24 16:35:10|280.73|274.73|280.88|274.88|280.91|274.91|280.73|274.73|0
1645720520000|2022-02-24 16:35:20|280.87|274.87|280.87|274.87|280.88|274.88|280.85|274.85|0
1645720530000|2022-02-24 16:35:30|280.88|274.88|280.87|274.87|280.88|274.88|280.87|274.87|0
1645720540000|2022-02-24 16:35:40|280.86|274.86|280.79|274.79|280.86|274.86|280.79|274.79|0
1645720550000|2022-02-24 16:35:50|280.73|274.73|280.43|274.43|280.73|274.73|280.43|274.43|0
1645720560000|2022-02-24 16:36:00|280.44|274.44|280.5|274.5|280.51|274.51|280.43|274.43|0
1645720570000|2022-02-24 16:36:10|280.49|274.49|280.38|274.38|280.49|274.49|280.38|274.38|0
1645720590000|2022-02-24 16:36:30|280.39|274.39|280.43|274.43|280.43|274.43|280.32|274.32|0
1645720600000|2022-02-24 16:36:40|280.42|274.42|280.43|274.43|280.43|274.43|280.42|274.42|0
1645720610000|2022-02-24 16:36:50|280.44|274.44|280.36|274.36|280.44|274.44|280.31|274.31|0
1645720620000|2022-02-24 16:37:00|280.37|274.37|280.36|274.36|280.37|274.37|280.35|274.35|0
1645720640000|2022-02-24 16:37:20|280.35|274.35|280.35|274.35|280.35|274.35|280.35|274.35|0
1645720650000|2022-02-24 16:37:30|280.36|274.36|280.32|274.32|280.37|274.37|280.32|274.32|0
1645720660000|2022-02-24 16:37:40|280.34|274.34|280.36|274.36|280.36|274.36|280.33|274.33|0
1645720670000|2022-02-24 16:37:50|280.35|274.35|280.29|274.29|280.37|274.37|280.29|274.29|0
1645720680000|2022-02-24 16:38:00|280.28|274.28|280.29|274.29|280.29|274.29|280.28|274.28|0
1645720690000|2022-02-24 16:38:10|280.28|274.28|280.28|274.28|280.29|274.29|280.28|274.28|0
1645720700000|2022-02-24 16:38:20|280.29|274.29|280.29|274.29|280.3|274.3|280.28|274.28|0
1645720710000|2022-02-24 16:38:30|280.28|274.28|280.29|274.29|280.29|274.29|280.28|274.28|0
1645720720000|2022-02-24 16:38:40|280.28|274.28|280.3|274.3|280.31|274.31|280.28|274.28|0
1645720730000|2022-02-24 16:38:50|280.31|274.31|280.34|274.34|280.34|274.34|280.31|274.31|0
1645720740000|2022-02-24 16:39:00|280.33|274.33|280.34|274.34|280.34|274.34|280.33|274.33|0
1645720750000|2022-02-24 16:39:10|280.37|274.37|280.47|274.47|280.47|274.47|280.37|274.37|0
1645720760000|2022-02-24 16:39:20|280.52|274.52|280.54|274.54|280.54|274.54|280.52|274.52|0
1645720770000|2022-02-24 16:39:30|280.57|274.57|280.64|274.64|280.64|274.64|280.57|274.57|0
1645720780000|2022-02-24 16:39:40|280.65|274.65|280.63|274.63|280.65|274.65|280.63|274.63|0
1645720790000|2022-02-24 16:39:50|280.71|274.71|280.86|274.86|280.87|274.87|280.71|274.71|0
1645720800000|2022-02-24 16:40:00|280.95|274.95|280.88|274.88|280.95|274.95|280.88|274.88|0
1645720810000|2022-02-24 16:40:10|280.87|274.87|280.81|274.81|280.87|274.87|280.81|274.81|0
1645720820000|2022-02-24 16:40:20|280.82|274.82|280.87|274.87|280.88|274.88|280.82|274.82|0
1645720830000|2022-02-24 16:40:30|280.89|274.89|280.9|274.9|280.9|274.9|280.89|274.89|0
1645720840000|2022-02-24 16:40:40|280.89|274.89|280.98|274.98|280.98|274.98|280.89|274.89|0
1645720850000|2022-02-24 16:40:50|280.97|274.97|280.97|274.97|280.97|274.97|280.97|274.97|0
1645720860000|2022-02-24 16:41:00|280.96|274.96|280.96|274.96|280.96|274.96|280.95|274.95|0
1645720870000|2022-02-24 16:41:10|280.99|274.99|280.95|274.95|280.99|274.99|280.95|274.95|0
1645720880000|2022-02-24 16:41:20|280.94|274.94|280.94|274.94|280.94|274.94|280.94|274.94|0
1645720890000|2022-02-24 16:41:30|280.91|274.91|280.88|274.88|280.92|274.92|280.88|274.88|0
1645720900000|2022-02-24 16:41:40|280.89|274.89|280.77|274.77|280.89|274.89|280.77|274.77|0
1645720910000|2022-02-24 16:41:50|280.76|274.76|280.78|274.78|280.78|274.78|280.76|274.76|0
1645720920000|2022-02-24 16:42:00|280.77|274.77|280.69|274.69|280.77|274.77|280.69|274.69|0
1645720930000|2022-02-24 16:42:10|280.68|274.68|280.58|274.58|280.68|274.68|280.58|274.58|0
1645720940000|2022-02-24 16:42:20|280.59|274.59|280.51|274.51|280.59|274.59|280.51|274.51|0
1645720950000|2022-02-24 16:42:30|280.5|274.5|280.49|274.49|280.51|274.51|280.49|274.49|0
1645720960000|2022-02-24 16:42:40|280.48|274.48|280.38|274.38|280.52|274.52|280.38|274.38|0
1645720970000|2022-02-24 16:42:50|280.37|274.37|280.29|274.29|280.37|274.37|280.29|274.29|0
1645720980000|2022-02-24 16:43:00|280.27|274.27|280.27|274.27|280.27|274.27|280.27|274.27|0
1645720990000|2022-02-24 16:43:10|280.28|274.28|280.27|274.27|280.28|274.28|280.26|274.26|0
1645721000000|2022-02-24 16:43:20|280.26|274.26|280.21|274.21|280.26|274.26|280.2|274.2|0
1645721010000|2022-02-24 16:43:30|280.19|274.19|280.18|274.18|280.19|274.19|280.17|274.17|0
1645721020000|2022-02-24 16:43:40|280.19|274.19|280.1|274.1|280.19|274.19|280.1|274.1|0
1645721030000|2022-02-24 16:43:50|280.08|274.08|279.96|273.96|280.08|274.08|279.96|273.96|0
1645721040000|2022-02-24 16:44:00|279.97|273.97|279.86|273.86|279.97|273.97|279.86|273.86|0
1645721050000|2022-02-24 16:44:10|279.87|273.87|279.84|273.84|279.87|273.87|279.83|273.83|0
1645721060000|2022-02-24 16:44:20|279.81|273.81|279.81|273.81|279.82|273.82|279.81|273.81|0
1645721070000|2022-02-24 16:44:30|279.75|273.75|279.69|273.69|279.75|273.75|279.69|273.69|0
1645721080000|2022-02-24 16:44:40|279.7|273.7|279.7|273.7|279.71|273.71|279.69|273.69|0
1645721090000|2022-02-24 16:44:50|279.71|273.71|279.71|273.71|279.71|273.71|279.7|273.7|0
1645721100000|2022-02-24 16:45:00|279.72|273.72|279.68|273.68|279.81|273.81|279.68|273.68|0
1645721110000|2022-02-24 16:45:10|279.64|273.64|279.69|273.69|279.73|273.73|279.63|273.63|0
1645721120000|2022-02-24 16:45:20|279.68|273.68|279.71|273.71|279.72|273.72|279.68|273.68|0
1645721130000|2022-02-24 16:45:30|279.7|273.7|279.69|273.69|279.71|273.71|279.69|273.69|0
1645721140000|2022-02-24 16:45:40|279.68|273.68|279.63|273.63|279.68|273.68|279.63|273.63|0
1645721150000|2022-02-24 16:45:50|279.6|273.6|279.55|273.55|279.6|273.6|279.51|273.51|0
1645721160000|2022-02-24 16:46:00|279.54|273.54|279.54|273.54|279.55|273.55|279.54|273.54|0
1645721170000|2022-02-24 16:46:10|279.55|273.55|279.46|273.46|279.55|273.55|279.45|273.45|0
1645721180000|2022-02-24 16:46:20|279.45|273.45|279.45|273.45|279.45|273.45|279.45|273.45|0
1645721190000|2022-02-24 16:46:30|279.44|273.44|279.42|273.42|279.44|273.44|279.42|273.42|0
1645721200000|2022-02-24 16:46:40|279.39|273.39|279.38|273.38|279.39|273.39|279.38|273.38|0
1645721210000|2022-02-24 16:46:50|279.33|273.33|279.34|273.34|279.34|273.34|279.32|273.32|0
1645721220000|2022-02-24 16:47:00|279.42|273.42|279.49|273.49|279.49|273.49|279.42|273.42|0
1645721230000|2022-02-24 16:47:10|279.52|273.52|279.49|273.49|279.52|273.52|279.49|273.49|0
1645721240000|2022-02-24 16:47:20|279.5|273.5|279.51|273.51|279.51|273.51|279.49|273.49|0
1645721250000|2022-02-24 16:47:30|279.5|273.5|279.54|273.54|279.54|273.54|279.45|273.45|0
1645721260000|2022-02-24 16:47:40|279.51|273.51|279.5|273.5|279.51|273.51|279.49|273.49|0
1645721270000|2022-02-24 16:47:50|279.53|273.53|279.54|273.54|279.55|273.55|279.53|273.53|0
1645721280000|2022-02-24 16:48:00|279.53|273.53|279.53|273.53|279.53|273.53|279.53|273.53|0
1645721290000|2022-02-24 16:48:10|279.52|273.52|279.52|273.52|279.53|273.53|279.52|273.52|0
1645721300000|2022-02-24 16:48:20|279.53|273.53|279.5|273.5|279.53|273.53|279.5|273.5|0
1645721310000|2022-02-24 16:48:30|279.53|273.53|279.57|273.57|279.58|273.58|279.53|273.53|0
1645721320000|2022-02-24 16:48:40|279.58|273.58|279.67|273.67|279.67|273.67|279.58|273.58|0
1645721330000|2022-02-24 16:48:50|279.65|273.65|279.73|273.73|279.73|273.73|279.65|273.65|0
1645721340000|2022-02-24 16:49:00|279.74|273.74|279.78|273.78|279.79|273.79|279.74|273.74|0
1645721350000|2022-02-24 16:49:10|279.81|273.81|279.78|273.78|279.81|273.81|279.78|273.78|0
1645721360000|2022-02-24 16:49:20|279.79|273.79|279.79|273.79|279.8|273.8|279.79|273.79|0
1645721370000|2022-02-24 16:49:30|279.8|273.8|279.78|273.78|279.81|273.81|279.78|273.78|0
1645721380000|2022-02-24 16:49:40|279.79|273.79|279.77|273.77|279.83|273.83|279.77|273.77|0
1645721390000|2022-02-24 16:49:50|279.86|273.86|279.87|273.87|279.87|273.87|279.85|273.85|0
1645721400000|2022-02-24 16:50:00|279.88|273.88|279.79|273.79|279.92|273.92|279.78|273.78|0
1645721410000|2022-02-24 16:50:10|279.82|273.82|279.87|273.87|279.87|273.87|279.78|273.78|0
1645721420000|2022-02-24 16:50:20|279.88|273.88|279.85|273.85|279.88|273.88|279.85|273.85|0
1645721430000|2022-02-24 16:50:30|279.82|273.82|279.84|273.84|279.84|273.84|279.81|273.81|0
1645721440000|2022-02-24 16:50:40|279.83|273.83|279.83|273.83|279.83|273.83|279.83|273.83|0
1645721460000|2022-02-24 16:51:00|279.86|273.86|279.88|273.88|279.88|273.88|279.85|273.85|0
1645721470000|2022-02-24 16:51:10|279.92|273.92|279.9|273.9|279.92|273.92|279.9|273.9|0
1645721480000|2022-02-24 16:51:20|279.89|273.89|279.95|273.95|279.96|273.96|279.88|273.88|0
1645721490000|2022-02-24 16:51:30|279.96|273.96|279.96|273.96|279.97|273.97|279.94|273.94|0
1645721500000|2022-02-24 16:51:40|279.97|273.97|280.05|274.05|280.06|274.06|279.97|273.97|0
1645721510000|2022-02-24 16:51:50|280.04|274.04|280.08|274.08|280.08|274.08|280.04|274.04|0
1645721520000|2022-02-24 16:52:00|280.07|274.07|280.13|274.13|280.14|274.14|280.07|274.07|0
1645721530000|2022-02-24 16:52:10|280.14|274.14|280.18|274.18|280.19|274.19|280.14|274.14|0
1645721540000|2022-02-24 16:52:20|280.17|274.17|280.23|274.23|280.23|274.23|280.17|274.17|0
1645721550000|2022-02-24 16:52:30|280.25|274.25|280.25|274.25|280.25|274.25|280.24|274.24|0
1645721560000|2022-02-24 16:52:40|280.22|274.22|280.22|274.22|280.22|274.22|280.22|274.22|0
1645721570000|2022-02-24 16:52:50|280.19|274.19|280.37|274.37|280.37|274.37|280.19|274.19|0
1645721580000|2022-02-24 16:53:00|280.38|274.38|280.38|274.38|280.4|274.4|280.38|274.38|0
1645721590000|2022-02-24 16:53:10|280.37|274.37|280.45|274.45|280.45|274.45|280.37|274.37|0
1645721600000|2022-02-24 16:53:20|280.46|274.46|280.46|274.46|280.46|274.46|280.46|274.46|0
1645721610000|2022-02-24 16:53:30|280.45|274.45|280.51|274.51|280.51|274.51|280.45|274.45|0
1645721620000|2022-02-24 16:53:40|280.52|274.52|280.6|274.6|280.6|274.6|280.52|274.52|0
1645721630000|2022-02-24 16:53:50|280.61|274.61|280.63|274.63|280.63|274.63|280.6|274.6|0
1645721640000|2022-02-24 16:54:00|280.64|274.64|280.72|274.72|280.73|274.73|280.64|274.64|0
1645721650000|2022-02-24 16:54:10|280.71|274.71|280.8|274.8|280.8|274.8|280.71|274.71|0
1645721660000|2022-02-24 16:54:20|280.81|274.81|280.8|274.8|280.81|274.81|280.79|274.79|0
1645721670000|2022-02-24 16:54:30|280.81|274.81|280.81|274.81|280.82|274.82|280.81|274.81|0
1645721680000|2022-02-24 16:54:40|280.82|274.82|280.81|274.81|280.82|274.82|280.81|274.81|0
1645721690000|2022-02-24 16:54:50|280.82|274.82|280.82|274.82|280.82|274.82|280.82|274.82|0
1645721700000|2022-02-24 16:55:00|280.83|274.83|280.76|274.76|280.83|274.83|280.76|274.76|0
1645721710000|2022-02-24 16:55:10|280.77|274.77|280.77|274.77|280.78|274.78|280.76|274.76|0
1645721720000|2022-02-24 16:55:20|280.76|274.76|280.65|274.65|280.76|274.76|280.65|274.65|0
1645721730000|2022-02-24 16:55:30|280.64|274.64|280.63|274.63|280.64|274.64|280.62|274.62|0
1645721740000|2022-02-24 16:55:40|280.64|274.64|280.66|274.66|280.67|274.67|280.64|274.64|0
1645721750000|2022-02-24 16:55:50|280.69|274.69|280.7|274.7|280.7|274.7|280.69|274.69|0
1645721760000|2022-02-24 16:56:00|280.71|274.71|280.72|274.72|280.72|274.72|280.71|274.71|0
1645721770000|2022-02-24 16:56:10|280.74|274.74|280.82|274.82|280.82|274.82|280.74|274.74|0
1645721780000|2022-02-24 16:56:20|280.81|274.81|280.81|274.81|280.81|274.81|280.81|274.81|0
1645721790000|2022-02-24 16:56:30|280.84|274.84|280.86|274.86|280.86|274.86|280.84|274.84|0
1645721800000|2022-02-24 16:56:40|280.91|274.91|280.92|274.92|280.93|274.93|280.91|274.91|0
1645721810000|2022-02-24 16:56:50|280.9|274.9|280.89|274.89|280.9|274.9|280.89|274.89|0
1645721820000|2022-02-24 16:57:00|280.9|274.9|280.9|274.9|280.9|274.9|280.9|274.9|0
1645721830000|2022-02-24 16:57:10|280.91|274.91|280.92|274.92|280.92|274.92|280.91|274.91|0
1645721840000|2022-02-24 16:57:20|280.93|274.93|280.81|274.81|280.94|274.94|280.81|274.81|0
1645721850000|2022-02-24 16:57:30|280.82|274.82|280.77|274.77|280.82|274.82|280.76|274.76|0
1645721860000|2022-02-24 16:57:40|280.75|274.75|280.98|274.98|280.98|274.98|280.75|274.75|0
1645721870000|2022-02-24 16:57:50|280.97|274.97|281.01|275.01|281.01|275.01|280.96|274.96|0
1645721880000|2022-02-24 16:58:00|281.02|275.02|281|275|281.03|275.03|281|275|0
1645721890000|2022-02-24 16:58:10|280.99|274.99|280.84|274.84|281|275|280.84|274.84|0
1645721900000|2022-02-24 16:58:20|280.83|274.83|280.77|274.77|280.85|274.85|280.77|274.77|0
1645721910000|2022-02-24 16:58:30|280.71|274.71|280.8|274.8|280.8|274.8|280.7|274.7|0
1645721920000|2022-02-24 16:58:40|280.81|274.81|281|275|281|275|280.79|274.79|0
1645721930000|2022-02-24 16:58:50|281.01|275.01|281.01|275.01|281.01|275.01|280.97|274.97|0
1645721940000|2022-02-24 16:59:00|281.02|275.02|281.17|275.17|281.17|275.17|281.02|275.02|0
1645721950000|2022-02-24 16:59:10|281.2|275.2|281.14|275.14|281.2|275.2|281.14|275.14|0
1645721960000|2022-02-24 16:59:20|281.11|275.11|281.12|275.12|281.12|275.12|281.11|275.11|0
1645721970000|2022-02-24 16:59:30|281.28|275.28|281.36|275.36|281.36|275.36|281.26|275.26|0
1645721980000|2022-02-24 16:59:40|281.37|275.37|281.38|275.38|281.38|275.38|281.36|275.36|0
1645721990000|2022-02-24 16:59:50|281.42|275.42|281.42|275.42|281.42|275.42|281.42|275.42|0
1645722000000|2022-02-24 17:00:00|281.43|275.43|281.35|275.35|281.43|275.43|281.35|275.35|0
1645722010000|2022-02-24 17:00:10|281.3|275.3|281.22|275.22|281.3|275.3|281.22|275.22|0
1645722020000|2022-02-24 17:00:20|281.24|275.24|281.17|275.17|281.24|275.24|281.17|275.17|0
1645722030000|2022-02-24 17:00:30|281.18|275.18|281.11|275.11|281.18|275.18|281.11|275.11|0
1645722040000|2022-02-24 17:00:40|281.12|275.12|281.11|275.11|281.12|275.12|281.11|275.11|0
1645722050000|2022-02-24 17:00:50|281.13|275.13|281.13|275.13|281.14|275.14|281.13|275.13|0
1645722060000|2022-02-24 17:01:00|281.12|275.12|281.12|275.12|281.13|275.13|281.11|275.11|0
1645722070000|2022-02-24 17:01:10|281.11|275.11|281.07|275.07|281.11|275.11|281.07|275.07|0
1645722080000|2022-02-24 17:01:20|281.08|275.08|281.1|275.1|281.1|275.1|281.07|275.07|0
1645722090000|2022-02-24 17:01:30|281|275|281.01|275.01|281.02|275.02|281|275|0
1645722100000|2022-02-24 17:01:40|281|275|281.01|275.01|281.02|275.02|280.98|274.98|0
1645722110000|2022-02-24 17:01:50|280.99|274.99|280.99|274.99|280.99|274.99|280.98|274.98|0
1645722120000|2022-02-24 17:02:00|280.98|274.98|280.99|274.99|281.01|275.01|280.98|274.98|0
1645722130000|2022-02-24 17:02:10|280.98|274.98|280.91|274.91|280.99|274.99|280.91|274.91|0
1645722140000|2022-02-24 17:02:20|280.92|274.92|280.9|274.9|280.94|274.94|280.9|274.9|0
1645722150000|2022-02-24 17:02:30|280.91|274.91|280.92|274.92|280.92|274.92|280.91|274.91|0
1645722160000|2022-02-24 17:02:40|280.93|274.93|280.9|274.9|280.93|274.93|280.9|274.9|0
1645722170000|2022-02-24 17:02:50|280.92|274.92|280.92|274.92|280.93|274.93|280.92|274.92|0
1645722180000|2022-02-24 17:03:00|280.93|274.93|280.91|274.91|280.93|274.93|280.91|274.91|0
1645722190000|2022-02-24 17:03:10|280.95|274.95|280.98|274.98|280.98|274.98|280.95|274.95|0
1645722200000|2022-02-24 17:03:20|280.97|274.97|280.91|274.91|280.98|274.98|280.91|274.91|0
1645722210000|2022-02-24 17:03:30|280.9|274.9|280.86|274.86|280.9|274.9|280.85|274.85|0
1645722220000|2022-02-24 17:03:40|280.85|274.85|280.87|274.87|280.87|274.87|280.85|274.85|0
1645722230000|2022-02-24 17:03:50|280.86|274.86|280.86|274.86|280.86|274.86|280.86|274.86|0
1645722240000|2022-02-24 17:04:00|280.85|274.85|280.87|274.87|280.87|274.87|280.85|274.85|0
1645722250000|2022-02-24 17:04:10|280.97|274.97|280.97|274.97|280.97|274.97|280.96|274.96|0
1645722260000|2022-02-24 17:04:20|280.96|274.96|280.92|274.92|280.96|274.96|280.91|274.91|0
1645722270000|2022-02-24 17:04:30|280.94|274.94|280.95|274.95|280.95|274.95|280.94|274.94|0
1645722280000|2022-02-24 17:04:40|280.97|274.97|280.95|274.95|280.97|274.97|280.95|274.95|0
1645722290000|2022-02-24 17:04:50|280.94|274.94|280.83|274.83|280.98|274.98|280.83|274.83|0
1645722300000|2022-02-24 17:05:00|280.82|274.82|280.88|274.88|280.88|274.88|280.82|274.82|0
1645722310000|2022-02-24 17:05:10|280.81|274.81|280.7|274.7|280.87|274.87|280.7|274.7|0
1645722320000|2022-02-24 17:05:20|280.75|274.75|280.71|274.71|280.75|274.75|280.71|274.71|0
1645722330000|2022-02-24 17:05:30|280.65|274.65|280.61|274.61|280.7|274.7|280.61|274.61|0
1645722340000|2022-02-24 17:05:40|280.6|274.6|280.6|274.6|280.6|274.6|280.59|274.59|0
1645722350000|2022-02-24 17:05:50|280.59|274.59|280.53|274.53|280.59|274.59|280.52|274.52|0
1645722360000|2022-02-24 17:06:00|280.54|274.54|280.68|274.68|280.68|274.68|280.52|274.52|0
1645722370000|2022-02-24 17:06:10|280.67|274.67|280.66|274.66|280.67|274.67|280.66|274.66|0
1645722380000|2022-02-24 17:06:20|280.63|274.63|280.58|274.58|280.63|274.63|280.58|274.58|0
1645722390000|2022-02-24 17:06:30|280.59|274.59|280.58|274.58|280.6|274.6|280.58|274.58|0
1645722400000|2022-02-24 17:06:40|280.59|274.59|280.59|274.59|280.6|274.6|280.59|274.59|0
1645722410000|2022-02-24 17:06:50|280.58|274.58|280.59|274.59|280.59|274.59|280.58|274.58|0
1645722420000|2022-02-24 17:07:00|280.58|274.58|280.58|274.58|280.58|274.58|280.58|274.58|0
1645722430000|2022-02-24 17:07:10|280.61|274.61|280.62|274.62|280.62|274.62|280.61|274.61|0
1645722440000|2022-02-24 17:07:20|280.61|274.61|280.58|274.58|280.61|274.61|280.58|274.58|0
1645722450000|2022-02-24 17:07:30|280.59|274.59|280.45|274.45|280.59|274.59|280.45|274.45|0
1645722460000|2022-02-24 17:07:40|280.43|274.43|280.43|274.43|280.44|274.44|280.43|274.43|0
1645722470000|2022-02-24 17:07:50|280.37|274.37|280.33|274.33|280.37|274.37|280.33|274.33|0
1645722480000|2022-02-24 17:08:00|280.36|274.36|280.23|274.23|280.36|274.36|280.23|274.23|0
1645722490000|2022-02-24 17:08:10|280.24|274.24|280.22|274.22|280.24|274.24|280.22|274.22|0
1645722500000|2022-02-24 17:08:20|280.21|274.21|280.22|274.22|280.22|274.22|280.21|274.21|0
1645722510000|2022-02-24 17:08:30|280.17|274.17|280.12|274.12|280.17|274.17|280.12|274.12|0
1645722520000|2022-02-24 17:08:40|280.11|274.11|280.13|274.13|280.13|274.13|280.11|274.11|0
1645722530000|2022-02-24 17:08:50|280.12|274.12|280.14|274.14|280.18|274.18|280.11|274.11|0
1645722540000|2022-02-24 17:09:00|280.09|274.09|280.05|274.05|280.1|274.1|280.04|274.04|0
1645722550000|2022-02-24 17:09:10|280.04|274.04|280.04|274.04|280.05|274.05|280.02|274.02|0
1645722560000|2022-02-24 17:09:20|280.02|274.02|280|274|280.02|274.02|280|274|0
1645722570000|2022-02-24 17:09:30|280.01|274.01|280.02|274.02|280.02|274.02|280.01|274.01|0
1645722580000|2022-02-24 17:09:40|280.01|274.01|280.02|274.02|280.02|274.02|280.01|274.01|0
1645722590000|2022-02-24 17:09:50|280.04|274.04|279.93|273.93|280.04|274.04|279.93|273.93|0
1645722600000|2022-02-24 17:10:00|279.94|273.94|279.94|273.94|279.95|273.95|279.94|273.94|0
1645722610000|2022-02-24 17:10:10|279.95|273.95|279.92|273.92|279.95|273.95|279.92|273.92|0
1645722620000|2022-02-24 17:10:20|279.96|273.96|279.94|273.94|279.96|273.96|279.94|273.94|0
1645722630000|2022-02-24 17:10:30|279.95|273.95|279.92|273.92|279.95|273.95|279.91|273.91|0
1645722640000|2022-02-24 17:10:40|279.91|273.91|279.9|273.9|279.91|273.91|279.89|273.89|0
1645722650000|2022-02-24 17:10:50|279.91|273.91|279.78|273.78|279.91|273.91|279.78|273.78|0
1645722660000|2022-02-24 17:11:00|279.73|273.73|279.7|273.7|279.73|273.73|279.7|273.7|0
1645722670000|2022-02-24 17:11:10|279.69|273.69|279.45|273.45|279.69|273.69|279.45|273.45|0
1645722680000|2022-02-24 17:11:20|279.42|273.42|279.44|273.44|279.44|273.44|279.42|273.42|0
1645722690000|2022-02-24 17:11:30|279.43|273.43|279.47|273.47|279.47|273.47|279.43|273.43|0
1645722700000|2022-02-24 17:11:40|279.46|273.46|279.47|273.47|279.47|273.47|279.46|273.46|0
1645722710000|2022-02-24 17:11:50|279.48|273.48|279.46|273.46|279.48|273.48|279.46|273.46|0
1645722720000|2022-02-24 17:12:00|279.47|273.47|279.48|273.48|279.48|273.48|279.47|273.47|0
1645722730000|2022-02-24 17:12:10|279.47|273.47|279.32|273.32|279.47|273.47|279.32|273.32|0
1645722740000|2022-02-24 17:12:20|279.31|273.31|279.28|273.28|279.31|273.31|279.28|273.28|0
1645722750000|2022-02-24 17:12:30|279.29|273.29|279.1|273.1|279.29|273.29|279.1|273.1|0
1645722760000|2022-02-24 17:12:40|279.11|273.11|279.07|273.07|279.13|273.13|279.07|273.07|0
1645722770000|2022-02-24 17:12:50|279.08|273.08|279.01|273.01|279.08|273.08|279.01|273.01|0
1645722780000|2022-02-24 17:13:00|278.96|272.96|279.05|273.05|279.05|273.05|278.96|272.96|0
1645722790000|2022-02-24 17:13:10|279.04|273.04|279.04|273.04|279.04|273.04|279.03|273.03|0
1645722810000|2022-02-24 17:13:30|279.05|273.05|279.05|273.05|279.05|273.05|279.05|273.05|0
1645722820000|2022-02-24 17:13:40|278.94|272.94|278.93|272.93|278.94|272.94|278.92|272.92|0
1645722830000|2022-02-24 17:13:50|278.92|272.92|278.98|272.98|279|273|278.88|272.88|0
1645722840000|2022-02-24 17:14:00|278.97|272.97|278.95|272.95|278.97|272.97|278.95|272.95|0
1645722850000|2022-02-24 17:14:10|278.94|272.94|278.92|272.92|278.94|272.94|278.92|272.92|0
1645722860000|2022-02-24 17:14:20|278.91|272.91|278.78|272.78|278.91|272.91|278.78|272.78|0
1645722870000|2022-02-24 17:14:30|278.76|272.76|278.68|272.68|278.76|272.76|278.64|272.64|0
1645722880000|2022-02-24 17:14:40|278.69|272.69|278.63|272.63|278.69|272.69|278.63|272.63|0
1645722890000|2022-02-24 17:14:50|278.62|272.62|278.59|272.59|278.63|272.63|278.59|272.59|0
1645722900000|2022-02-24 17:15:00|278.56|272.56|278.51|272.51|278.56|272.56|278.51|272.51|0
1645722910000|2022-02-24 17:15:10|278.5|272.5|278.6|272.6|278.6|272.6|278.5|272.5|0
1645722920000|2022-02-24 17:15:20|278.59|272.59|278.3|272.3|278.59|272.59|278.3|272.3|0
1645722930000|2022-02-24 17:15:30|278.29|272.29|278.27|272.27|278.29|272.29|278.27|272.27|0
1645722940000|2022-02-24 17:15:40|278.25|272.25|278.09|272.09|278.25|272.25|278.08|272.08|0
1645722950000|2022-02-24 17:15:50|278.08|272.08|278.09|272.09|278.11|272.11|278.08|272.08|0
1645722960000|2022-02-24 17:16:00|277.96|271.96|277.91|271.91|277.97|271.97|277.91|271.91|0
1645722970000|2022-02-24 17:16:10|277.92|271.92|278.03|272.03|278.03|272.03|277.92|271.92|0
1645722980000|2022-02-24 17:16:20|278.08|272.08|278.1|272.1|278.13|272.13|278.08|272.08|0
1645722990000|2022-02-24 17:16:30|278.14|272.14|278.14|272.14|278.14|272.14|278.14|272.14|0
1645723000000|2022-02-24 17:16:40|278.08|272.08|278.08|272.08|278.08|272.08|278.08|272.08|0
1645723010000|2022-02-24 17:16:50|278.07|272.07|278.13|272.13|278.13|272.13|278.07|272.07|0
1645723020000|2022-02-24 17:17:00|278.14|272.14|278.34|272.34|278.34|272.34|278.14|272.14|0
1645723030000|2022-02-24 17:17:10|278.33|272.33|278.5|272.5|278.5|272.5|278.33|272.33|0
1645723040000|2022-02-24 17:17:20|278.57|272.57|278.52|272.52|278.57|272.57|278.51|272.51|0
1645723050000|2022-02-24 17:17:30|278.53|272.53|278.53|272.53|278.53|272.53|278.53|272.53|0
1645723060000|2022-02-24 17:17:40|278.54|272.54|278.51|272.51|278.54|272.54|278.5|272.5|0
1645723070000|2022-02-24 17:17:50|278.49|272.49|278.46|272.46|278.5|272.5|278.44|272.44|0
1645723080000|2022-02-24 17:18:00|278.47|272.47|278.46|272.46|278.47|272.47|278.46|272.46|0
1645723090000|2022-02-24 17:18:10|278.47|272.47|278.51|272.51|278.52|272.52|278.47|272.47|0
1645723100000|2022-02-24 17:18:20|278.65|272.65|278.65|272.65|278.65|272.65|278.65|272.65|0
1645723110000|2022-02-24 17:18:30|278.66|272.66|278.68|272.68|278.68|272.68|278.66|272.66|0
1645723120000|2022-02-24 17:18:40|278.69|272.69|278.67|272.67|278.69|272.69|278.67|272.67|0
1645723130000|2022-02-24 17:18:50|278.66|272.66|278.65|272.65|278.66|272.66|278.63|272.63|0
1645723140000|2022-02-24 17:19:00|278.66|272.66|278.66|272.66|278.68|272.68|278.66|272.66|0
1645723150000|2022-02-24 17:19:10|278.61|272.61|278.61|272.61|278.61|272.61|278.61|272.61|0
1645723160000|2022-02-24 17:19:20|278.62|272.62|278.63|272.63|278.63|272.63|278.62|272.62|0
1645723170000|2022-02-24 17:19:30|278.62|272.62|278.65|272.65|278.65|272.65|278.62|272.62|0
1645723180000|2022-02-24 17:19:40|278.66|272.66|278.66|272.66|278.67|272.67|278.66|272.66|0
1645723190000|2022-02-24 17:19:50|278.71|272.71|278.62|272.62|278.71|272.71|278.62|272.62|0
1645723200000|2022-02-24 17:20:00|278.6|272.6|278.61|272.61|278.62|272.62|278.59|272.59|0
1645723210000|2022-02-24 17:20:10|278.6|272.6|278.63|272.63|278.63|272.63|278.6|272.6|0
1645723220000|2022-02-24 17:20:20|278.62|272.62|278.56|272.56|278.63|272.63|278.56|272.56|0
1645723230000|2022-02-24 17:20:30|278.57|272.57|278.55|272.55|278.57|272.57|278.55|272.55|0
1645723240000|2022-02-24 17:20:40|278.52|272.52|278.6|272.6|278.6|272.6|278.52|272.52|0
1645723250000|2022-02-24 17:20:50|278.64|272.64|278.64|272.64|278.64|272.64|278.64|272.64|0
1645723260000|2022-02-24 17:21:00|278.63|272.63|278.56|272.56|278.63|272.63|278.56|272.56|0
1645723270000|2022-02-24 17:21:10|278.55|272.55|278.52|272.52|278.55|272.55|278.52|272.52|0
1645723280000|2022-02-24 17:21:20|278.48|272.48|278.44|272.44|278.49|272.49|278.44|272.44|0
1645723290000|2022-02-24 17:21:30|278.4|272.4|278.38|272.38|278.4|272.4|278.37|272.37|0
1645723300000|2022-02-24 17:21:40|278.42|272.42|278.28|272.28|278.43|272.43|278.27|272.27|0
1645723310000|2022-02-24 17:21:50|278.27|272.27|278.25|272.25|278.27|272.27|278.24|272.24|0
1645723320000|2022-02-24 17:22:00|278.24|272.24|278.19|272.19|278.24|272.24|278.19|272.19|0
1645723330000|2022-02-24 17:22:10|278.18|272.18|278.18|272.18|278.19|272.19|278.18|272.18|0
1645723340000|2022-02-24 17:22:20|278.17|272.17|278.18|272.18|278.18|272.18|278.17|272.17|0
1645723350000|2022-02-24 17:22:30|278.2|272.2|278.19|272.19|278.21|272.21|278.16|272.16|0
1645723360000|2022-02-24 17:22:40|278.18|272.18|278.18|272.18|278.19|272.19|278.17|272.17|0
1645723370000|2022-02-24 17:22:50|278.19|272.19|278.21|272.21|278.21|272.21|278.19|272.19|0
1645723380000|2022-02-24 17:23:00|278.23|272.23|278.28|272.28|278.28|272.28|278.22|272.22|0
1645723390000|2022-02-24 17:23:10|278.29|272.29|278.28|272.28|278.29|272.29|278.28|272.28|0
1645723400000|2022-02-24 17:23:20|278.29|272.29|278.29|272.29|278.29|272.29|278.28|272.28|0
1645723410000|2022-02-24 17:23:30|278.3|272.3|278.34|272.34|278.35|272.35|278.3|272.3|0
1645723420000|2022-02-24 17:23:40|278.35|272.35|278.34|272.34|278.35|272.35|278.34|272.34|0
1645723430000|2022-02-24 17:23:50|278.27|272.27|278.25|272.25|278.27|272.27|278.24|272.24|0
1645723440000|2022-02-24 17:24:00|278.22|272.22|278.17|272.17|278.22|272.22|278.17|272.17|0
1645723450000|2022-02-24 17:24:10|278.16|272.16|278.16|272.16|278.16|272.16|278.15|272.15|0
1645723460000|2022-02-24 17:24:20|278.17|272.17|278.18|272.18|278.18|272.18|278.15|272.15|0
1645723470000|2022-02-24 17:24:30|278.17|272.17|278.17|272.17|278.17|272.17|278.17|272.17|0
1645723480000|2022-02-24 17:24:40|278.18|272.18|278.16|272.16|278.18|272.18|278.15|272.15|0
1645723490000|2022-02-24 17:24:50|278.15|272.15|278.17|272.17|278.17|272.17|278.15|272.15|0
1645723500000|2022-02-24 17:25:00|278.16|272.16|278.16|272.16|278.18|272.18|278.16|272.16|0
1645723510000|2022-02-24 17:25:10|278.15|272.15|278.15|272.15|278.15|272.15|278.14|272.14|0
1645723520000|2022-02-24 17:25:20|278.09|272.09|278.07|272.07|278.09|272.09|278.07|272.07|0
1645723530000|2022-02-24 17:25:30|278.08|272.08|278.09|272.09|278.09|272.09|278.06|272.06|0
1645723540000|2022-02-24 17:25:40|278.08|272.08|278.02|272.02|278.08|272.08|278.01|272.01|0
1645723550000|2022-02-24 17:25:50|278.01|272.01|278.02|272.02|278.02|272.02|277.98|271.98|0
1645723560000|2022-02-24 17:26:00|278.01|272.01|277.96|271.96|278.01|272.01|277.96|271.96|0
1645723570000|2022-02-24 17:26:10|277.97|271.97|277.98|271.98|277.98|271.98|277.97|271.97|0
1645723580000|2022-02-24 17:26:20|278|272|278.01|272.01|278.03|272.03|277.99|271.99|0
1645723590000|2022-02-24 17:26:30|278|272|278|272|278.01|272.01|278|272|0
1645723600000|2022-02-24 17:26:40|278.03|272.03|278.05|272.05|278.05|272.05|278.03|272.03|0
1645723610000|2022-02-24 17:26:50|277.97|271.97|278.05|272.05|278.05|272.05|277.97|271.97|0
1645723620000|2022-02-24 17:27:00|278.09|272.09|278.29|272.29|278.3|272.3|278.09|272.09|0
1645723630000|2022-02-24 17:27:10|278.28|272.28|278.11|272.11|278.28|272.28|278.11|272.11|0
1645723640000|2022-02-24 17:27:20|278.12|272.12|278.13|272.13|278.13|272.13|278.11|272.11|0
1645723650000|2022-02-24 17:27:30|278.12|272.12|278.11|272.11|278.12|272.12|278.1|272.1|0
1645723660000|2022-02-24 17:27:40|278.12|272.12|278.13|272.13|278.14|272.14|278.12|272.12|0
1645723670000|2022-02-24 17:27:50|278.12|272.12|278.59|272.59|278.59|272.59|278.12|272.12|0
1645723680000|2022-02-24 17:28:00|278.58|272.58|278.58|272.58|278.58|272.58|278.58|272.58|0
1645723690000|2022-02-24 17:28:10|278.59|272.59|278.58|272.58|278.59|272.59|278.58|272.58|0
1645723700000|2022-02-24 17:28:20|278.57|272.57|278.58|272.58|278.58|272.58|278.56|272.56|0
1645723710000|2022-02-24 17:28:30|278.57|272.57|278.58|272.58|278.59|272.59|278.57|272.57|0
1645723720000|2022-02-24 17:28:40|278.57|272.57|278.59|272.59|278.59|272.59|278.57|272.57|0
1645723730000|2022-02-24 17:28:50|278.6|272.6|278.61|272.61|278.61|272.61|278.59|272.59|0
1645723740000|2022-02-24 17:29:00|278.62|272.62|278.67|272.67|278.67|272.67|278.62|272.62|0
1645723750000|2022-02-24 17:29:10|278.72|272.72|278.82|272.82|278.82|272.82|278.72|272.72|0
1645723760000|2022-02-24 17:29:20|278.81|272.81|278.67|272.67|278.81|272.81|278.66|272.66|0
1645723770000|2022-02-24 17:29:30|278.66|272.66|278.72|272.72|278.72|272.72|278.66|272.66|0
1645723780000|2022-02-24 17:29:40|278.69|272.69|278.69|272.69|278.69|272.69|278.69|272.69|0
1645723790000|2022-02-24 17:29:50|278.68|272.68|278.82|272.82|278.82|272.82|278.68|272.68|0
1645723800000|2022-02-24 17:30:00|278.64|272.64|278.69|272.69|278.7|272.7|278.64|272.64|0
1645723810000|2022-02-24 17:30:10|278.7|272.7|278.72|272.72|278.72|272.72|278.7|272.7|0
1645723820000|2022-02-24 17:30:20|278.76|272.76|278.85|272.85|278.85|272.85|278.76|272.76|0
1645723830000|2022-02-24 17:30:30|278.86|272.86|278.9|272.9|278.9|272.9|278.86|272.86|0
1645723840000|2022-02-24 17:30:40|278.88|272.88|278.9|272.9|278.9|272.9|278.88|272.88|0
1645723850000|2022-02-24 17:30:50|278.91|272.91|278.9|272.9|278.91|272.91|278.9|272.9|0
1645723860000|2022-02-24 17:31:00|278.89|272.89|278.88|272.88|278.89|272.89|278.87|272.87|0
1645723870000|2022-02-24 17:31:10|278.87|272.87|278.76|272.76|278.87|272.87|278.76|272.76|0
1645723880000|2022-02-24 17:31:20|278.65|272.65|278.54|272.54|278.66|272.66|278.53|272.53|0
1645723890000|2022-02-24 17:31:30|278.55|272.55|278.55|272.55|278.56|272.56|278.54|272.54|0
1645723900000|2022-02-24 17:31:40|278.54|272.54|278.55|272.55|278.55|272.55|278.54|272.54|0
1645723910000|2022-02-24 17:31:50|278.54|272.54|278.56|272.56|278.56|272.56|278.54|272.54|0
1645723920000|2022-02-24 17:32:00|278.55|272.55|278.53|272.53|278.55|272.55|278.53|272.53|0
1645723930000|2022-02-24 17:32:10|278.54|272.54|278.46|272.46|278.54|272.54|278.46|272.46|0
1645723940000|2022-02-24 17:32:20|278.45|272.45|278.44|272.44|278.46|272.46|278.44|272.44|0
1645723950000|2022-02-24 17:32:30|278.41|272.41|278.31|272.31|278.41|272.41|278.31|272.31|0
1645723960000|2022-02-24 17:32:40|278.32|272.32|278.3|272.3|278.32|272.32|278.27|272.27|0
1645723970000|2022-02-24 17:32:50|278.31|272.31|278.29|272.29|278.35|272.35|278.28|272.28|0
1645723980000|2022-02-24 17:33:00|278.26|272.26|278.24|272.24|278.29|272.29|278.23|272.23|0
1645723990000|2022-02-24 17:33:10|278.23|272.23|278.17|272.17|278.23|272.23|278.15|272.15|0
1645724000000|2022-02-24 17:33:20|278.1|272.1|278.12|272.12|278.12|272.12|278.07|272.07|0
1645724010000|2022-02-24 17:33:30|278.13|272.13|278.19|272.19|278.19|272.19|278.12|272.12|0
1645724020000|2022-02-24 17:33:40|278.29|272.29|278.39|272.39|278.39|272.39|278.29|272.29|0
1645724030000|2022-02-24 17:33:50|278.36|272.36|278.4|272.4|278.4|272.4|278.35|272.35|0
1645724040000|2022-02-24 17:34:00|278.45|272.45|278.46|272.46|278.47|272.47|278.44|272.44|0
1645724050000|2022-02-24 17:34:10|278.49|272.49|278.49|272.49|278.5|272.5|278.49|272.49|0
1645724060000|2022-02-24 17:34:20|278.48|272.48|278.51|272.51|278.52|272.52|278.48|272.48|0
1645724070000|2022-02-24 17:34:30|278.52|272.52|278.52|272.52|278.52|272.52|278.52|272.52|0
1645724080000|2022-02-24 17:34:40|278.54|272.54|278.52|272.52|278.54|272.54|278.52|272.52|0
1645724090000|2022-02-24 17:34:50|278.53|272.53|278.49|272.49|278.54|272.54|278.49|272.49|0
1645724100000|2022-02-24 17:35:00|278.55|272.55|278.57|272.57|278.58|272.58|278.55|272.55|0
1645724110000|2022-02-24 17:35:10|278.58|272.58|278.6|272.6|278.6|272.6|278.58|272.58|0
1645724120000|2022-02-24 17:35:20|278.61|272.61|278.75|272.75|278.75|272.75|278.61|272.61|0
1645724130000|2022-02-24 17:35:30|278.74|272.74|278.86|272.86|278.9|272.9|278.74|272.74|0
1645724140000|2022-02-24 17:35:40|278.87|272.87|278.92|272.92|278.93|272.93|278.87|272.87|0
1645724150000|2022-02-24 17:35:50|278.9|272.9|278.9|272.9|278.9|272.9|278.89|272.89|0
1645724160000|2022-02-24 17:36:00|278.91|272.91|278.9|272.9|278.91|272.91|278.89|272.89|0
1645724170000|2022-02-24 17:36:10|279.02|273.02|279.03|273.03|279.03|273.03|279.01|273.01|0
1645724180000|2022-02-24 17:36:20|279.04|273.04|279.05|273.05|279.05|273.05|279.04|273.04|0
1645724190000|2022-02-24 17:36:30|279.04|273.04|279.11|273.11|279.11|273.11|279.04|273.04|0
1645724200000|2022-02-24 17:36:40|279.07|273.07|279.11|273.11|279.11|273.11|279.07|273.07|0
1645724210000|2022-02-24 17:36:50|279.12|273.12|279.14|273.14|279.15|273.15|279.12|273.12|0
1645724220000|2022-02-24 17:37:00|279.17|273.17|279.15|273.15|279.17|273.17|279.12|273.12|0
1645724230000|2022-02-24 17:37:10|279.16|273.16|279.13|273.13|279.16|273.16|279.13|273.13|0
1645724240000|2022-02-24 17:37:20|279.18|273.18|279.07|273.07|279.18|273.18|279.04|273.04|0
1645724250000|2022-02-24 17:37:30|279.06|273.06|279.06|273.06|279.07|273.07|279.05|273.05|0
1645724260000|2022-02-24 17:37:40|279.07|273.07|279.38|273.38|279.38|273.38|279.07|273.07|0
1645724270000|2022-02-24 17:37:50|279.37|273.37|279.44|273.44|279.45|273.45|279.37|273.37|0
1645724280000|2022-02-24 17:38:00|279.43|273.43|279.3|273.3|279.44|273.44|279.3|273.3|0
1645724290000|2022-02-24 17:38:10|279.29|273.29|279.29|273.29|279.29|273.29|279.28|273.28|0
1645724300000|2022-02-24 17:38:20|279.28|273.28|279.34|273.34|279.34|273.34|279.27|273.27|0
1645724310000|2022-02-24 17:38:30|279.35|273.35|279.34|273.34|279.36|273.36|279.34|273.34|0
1645724320000|2022-02-24 17:38:40|279.33|273.33|279.35|273.35|279.36|273.36|279.33|273.33|0
1645724330000|2022-02-24 17:38:50|279.34|273.34|279.35|273.35|279.35|273.35|279.33|273.33|0
1645724340000|2022-02-24 17:39:00|279.34|273.34|279.35|273.35|279.35|273.35|279.34|273.34|0
1645724350000|2022-02-24 17:39:10|279.48|273.48|279.49|273.49|279.49|273.49|279.48|273.48|0
1645724360000|2022-02-24 17:39:20|279.54|273.54|279.54|273.54|279.56|273.56|279.54|273.54|0
1645724370000|2022-02-24 17:39:30|279.53|273.53|279.54|273.54|279.54|273.54|279.53|273.53|0
1645724380000|2022-02-24 17:39:40|279.53|273.53|279.69|273.69|279.69|273.69|279.53|273.53|0
1645724390000|2022-02-24 17:39:50|279.68|273.68|279.69|273.69|279.7|273.7|279.68|273.68|0
1645724400000|2022-02-24 17:40:00|279.68|273.68|279.95|273.95|279.95|273.95|279.68|273.68|0
1645724410000|2022-02-24 17:40:10|279.88|273.88|279.95|273.95|279.95|273.95|279.88|273.88|0
1645724420000|2022-02-24 17:40:20|279.96|273.96|279.95|273.95|279.96|273.96|279.94|273.94|0
1645724430000|2022-02-24 17:40:30|279.94|273.94|279.93|273.93|279.95|273.95|279.92|273.92|0
1645724440000|2022-02-24 17:40:40|279.94|273.94|279.92|273.92|279.94|273.94|279.91|273.91|0
1645724450000|2022-02-24 17:40:50|279.93|273.93|279.92|273.92|279.93|273.93|279.92|273.92|0
1645724460000|2022-02-24 17:41:00|279.93|273.93|279.94|273.94|279.94|273.94|279.93|273.93|0
1645724470000|2022-02-24 17:41:10|279.93|273.93|279.93|273.93|279.93|273.93|279.89|273.89|0
1645724480000|2022-02-24 17:41:20|280.07|274.07|280.02|274.02|280.08|274.08|280.02|274.02|0
1645724490000|2022-02-24 17:41:30|279.99|273.99|279.9|273.9|279.99|273.99|279.9|273.9|0
1645724500000|2022-02-24 17:41:40|279.95|273.95|279.97|273.97|279.97|273.97|279.95|273.95|0
1645724510000|2022-02-24 17:41:50|279.98|273.98|279.97|273.97|279.98|273.98|279.97|273.97|0
1645724520000|2022-02-24 17:42:00|279.96|273.96|279.92|273.92|279.96|273.96|279.92|273.92|0
1645724530000|2022-02-24 17:42:10|279.9|273.9|279.88|273.88|279.9|273.9|279.85|273.85|0
1645724540000|2022-02-24 17:42:20|279.89|273.89|279.88|273.88|279.89|273.89|279.88|273.88|0
1645724550000|2022-02-24 17:42:30|279.87|273.87|279.84|273.84|279.87|273.87|279.84|273.84|0
1645724560000|2022-02-24 17:42:40|279.83|273.83|279.81|273.81|279.83|273.83|279.81|273.81|0
1645724570000|2022-02-24 17:42:50|279.8|273.8|279.79|273.79|279.8|273.8|279.79|273.79|0
1645724580000|2022-02-24 17:43:00|279.74|273.74|279.68|273.68|279.75|273.75|279.68|273.68|0
1645724590000|2022-02-24 17:43:10|279.69|273.69|279.69|273.69|279.69|273.69|279.68|273.68|0
1645724600000|2022-02-24 17:43:20|279.7|273.7|279.71|273.71|279.71|273.71|279.7|273.7|0
1645724610000|2022-02-24 17:43:30|279.72|273.72|279.72|273.72|279.72|273.72|279.71|273.71|0
1645724620000|2022-02-24 17:43:40|279.69|273.69|279.63|273.63|279.69|273.69|279.63|273.63|0
1645724630000|2022-02-24 17:43:50|279.64|273.64|279.63|273.63|279.64|273.64|279.62|273.62|0
1645724640000|2022-02-24 17:44:00|279.62|273.62|279.39|273.39|279.62|273.62|279.39|273.39|0
1645724650000|2022-02-24 17:44:10|279.38|273.38|279.44|273.44|279.44|273.44|279.38|273.38|0
1645724660000|2022-02-24 17:44:20|279.43|273.43|279.41|273.41|279.43|273.43|279.39|273.39|0
1645724670000|2022-02-24 17:44:30|279.4|273.4|279.24|273.24|279.4|273.4|279.24|273.24|0
1645724680000|2022-02-24 17:44:40|279.25|273.25|279.25|273.25|279.25|273.25|279.25|273.25|0
1645724690000|2022-02-24 17:44:50|279.24|273.24|279.28|273.28|279.28|273.28|279.24|273.24|0
1645724700000|2022-02-24 17:45:00|279.31|273.31|279.31|273.31|279.31|273.31|279.26|273.26|0
1645724710000|2022-02-24 17:45:10|279.3|273.3|279.31|273.31|279.31|273.31|279.29|273.29|0
1645724720000|2022-02-24 17:45:20|279.32|273.32|279.27|273.27|279.33|273.33|279.27|273.27|0
1645724730000|2022-02-24 17:45:30|279.26|273.26|279.26|273.26|279.26|273.26|279.24|273.24|0
1645724740000|2022-02-24 17:45:40|279.25|273.25|279.23|273.23|279.27|273.27|279.23|273.23|0
1645724750000|2022-02-24 17:45:50|279.25|273.25|279.22|273.22|279.25|273.25|279.22|273.22|0
1645724760000|2022-02-24 17:46:00|279.26|273.26|279.22|273.22|279.28|273.28|279.22|273.22|0
1645724770000|2022-02-24 17:46:10|279.21|273.21|279.12|273.12|279.21|273.21|279.12|273.12|0
1645724780000|2022-02-24 17:46:20|279.13|273.13|279.02|273.02|279.14|273.14|279.02|273.02|0
1645724800000|2022-02-24 17:46:40|279.03|273.03|278.98|272.98|279.03|273.03|278.98|272.98|0
1645724810000|2022-02-24 17:46:50|278.95|272.95|278.96|272.96|278.97|272.97|278.94|272.94|0
1645724820000|2022-02-24 17:47:00|278.95|272.95|278.97|272.97|278.97|272.97|278.95|272.95|0
1645724830000|2022-02-24 17:47:10|278.96|272.96|278.96|272.96|278.96|272.96|278.95|272.95|0
1645724840000|2022-02-24 17:47:20|278.95|272.95|278.96|272.96|278.97|272.97|278.95|272.95|0
1645724850000|2022-02-24 17:47:30|278.89|272.89|278.89|272.89|278.9|272.9|278.89|272.89|0
1645724860000|2022-02-24 17:47:40|278.9|272.9|278.76|272.76|278.9|272.9|278.76|272.76|0
1645724870000|2022-02-24 17:47:50|278.77|272.77|278.77|272.77|278.77|272.77|278.76|272.76|0
1645724890000|2022-02-24 17:48:10|278.86|272.86|278.84|272.84|278.86|272.86|278.84|272.84|0
1645724900000|2022-02-24 17:48:20|278.8|272.8|278.77|272.77|278.8|272.8|278.77|272.77|0
1645724910000|2022-02-24 17:48:30|278.76|272.76|278.71|272.71|278.77|272.77|278.71|272.71|0
1645724920000|2022-02-24 17:48:40|278.7|272.7|278.7|272.7|278.71|272.71|278.7|272.7|0
1645724930000|2022-02-24 17:48:50|278.71|272.71|278.71|272.71|278.71|272.71|278.71|272.71|0
1645724940000|2022-02-24 17:49:00|278.7|272.7|278.7|272.7|278.7|272.7|278.69|272.69|0
1645724950000|2022-02-24 17:49:10|278.72|272.72|278.7|272.7|278.72|272.72|278.67|272.67|0
1645724960000|2022-02-24 17:49:20|278.69|272.69|278.7|272.7|278.7|272.7|278.66|272.66|0
1645724970000|2022-02-24 17:49:30|278.68|272.68|278.56|272.56|278.68|272.68|278.56|272.56|0
1645724980000|2022-02-24 17:49:40|278.55|272.55|278.31|272.31|278.55|272.55|278.31|272.31|0
1645724990000|2022-02-24 17:49:50|278.34|272.34|278.31|272.31|278.34|272.34|278.31|272.31|0
1645725000000|2022-02-24 17:50:00|278.32|272.32|278.29|272.29|278.32|272.32|278.29|272.29|0
1645725010000|2022-02-24 17:50:10|278.3|272.3|278.3|272.3|278.31|272.31|278.28|272.28|0
1645725020000|2022-02-24 17:50:20|278.34|272.34|278.35|272.35|278.35|272.35|278.34|272.34|0
1645725030000|2022-02-24 17:50:30|278.34|272.34|278.35|272.35|278.35|272.35|278.34|272.34|0
1645725040000|2022-02-24 17:50:40|278.36|272.36|278.17|272.17|278.36|272.36|278.17|272.17|0
1645725050000|2022-02-24 17:50:50|278.14|272.14|278.1|272.1|278.14|272.14|278.1|272.1|0
1645725060000|2022-02-24 17:51:00|278.11|272.11|278.08|272.08|278.12|272.12|278.08|272.08|0
1645725070000|2022-02-24 17:51:10|278.09|272.09|278.09|272.09|278.09|272.09|278.09|272.09|0
1645725080000|2022-02-24 17:51:20|278.1|272.1|278.07|272.07|278.1|272.1|278.07|272.07|0
1645725090000|2022-02-24 17:51:30|278.08|272.08|278.05|272.05|278.08|272.08|278.04|272.04|0
1645725100000|2022-02-24 17:51:40|278.04|272.04|278.04|272.04|278.07|272.07|278.02|272.02|0
1645725110000|2022-02-24 17:51:50|278.03|272.03|278.03|272.03|278.03|272.03|278.02|272.02|0
1645725120000|2022-02-24 17:52:00|278.04|272.04|278.03|272.03|278.04|272.04|278.03|272.03|0
1645725130000|2022-02-24 17:52:10|278.04|272.04|278.05|272.05|278.05|272.05|278.04|272.04|0
1645725140000|2022-02-24 17:52:20|278.06|272.06|278.05|272.05|278.06|272.06|278.05|272.05|0
1645725150000|2022-02-24 17:52:30|278.04|272.04|278.08|272.08|278.08|272.08|278.04|272.04|0
1645725160000|2022-02-24 17:52:40|278.02|272.02|278.02|272.02|278.02|272.02|278.01|272.01|0
1645725170000|2022-02-24 17:52:50|278.03|272.03|278.03|272.03|278.03|272.03|278.02|272.02|0
1645725180000|2022-02-24 17:53:00|278.02|272.02|278|272|278.02|272.02|278|272|0
1645725190000|2022-02-24 17:53:10|277.99|271.99|277.96|271.96|277.99|271.99|277.96|271.96|0
1645725200000|2022-02-24 17:53:20|277.95|271.95|277.94|271.94|277.95|271.95|277.94|271.94|0
1645725210000|2022-02-24 17:53:30|277.93|271.93|277.87|271.87|277.93|271.93|277.87|271.87|0
1645725220000|2022-02-24 17:53:40|277.92|271.92|277.95|271.95|277.95|271.95|277.92|271.92|0
1645725230000|2022-02-24 17:53:50|277.94|271.94|277.94|271.94|277.95|271.95|277.93|271.93|0
1645725240000|2022-02-24 17:54:00|277.93|271.93|277.98|271.98|277.98|271.98|277.92|271.92|0
1645725250000|2022-02-24 17:54:10|277.99|271.99|277.98|271.98|278|272|277.98|271.98|0
1645725260000|2022-02-24 17:54:20|277.97|271.97|277.97|271.97|277.97|271.97|277.96|271.96|0
1645725270000|2022-02-24 17:54:30|278|272|277.96|271.96|278.02|272.02|277.93|271.93|0
1645725280000|2022-02-24 17:54:40|277.97|271.97|278.08|272.08|278.08|272.08|277.96|271.96|0
1645725290000|2022-02-24 17:54:50|278.09|272.09|278.09|272.09|278.09|272.09|278.09|272.09|0
1645725300000|2022-02-24 17:55:00|278.08|272.08|278.07|272.07|278.09|272.09|278.07|272.07|0
1645725310000|2022-02-24 17:55:10|278.06|272.06|278.03|272.03|278.06|272.06|278.03|272.03|0
1645725330000|2022-02-24 17:55:30|278.02|272.02|278.03|272.03|278.03|272.03|278.02|272.02|0
1645725340000|2022-02-24 17:55:40|278.09|272.09|278.12|272.12|278.12|272.12|278.09|272.09|0
1645725350000|2022-02-24 17:55:50|278.13|272.13|278.13|272.13|278.13|272.13|278.11|272.11|0
1645725360000|2022-02-24 17:56:00|278.14|272.14|278.13|272.13|278.14|272.14|278.13|272.13|0
1645725370000|2022-02-24 17:56:10|278.12|272.12|278.13|272.13|278.13|272.13|278.11|272.11|0
1645725380000|2022-02-24 17:56:20|278.18|272.18|278.18|272.18|278.18|272.18|278.18|272.18|0
1645725390000|2022-02-24 17:56:30|278.19|272.19|278.28|272.28|278.28|272.28|278.19|272.19|0
1645725400000|2022-02-24 17:56:40|278.2|272.2|278.27|272.27|278.27|272.27|278.19|272.19|0
1645725410000|2022-02-24 17:56:50|278.38|272.38|278.71|272.71|278.72|272.72|278.38|272.38|0
1645725420000|2022-02-24 17:57:00|278.76|272.76|278.72|272.72|278.76|272.76|278.72|272.72|0
1645725430000|2022-02-24 17:57:10|278.71|272.71|278.66|272.66|278.71|272.71|278.66|272.66|0
1645725440000|2022-02-24 17:57:20|278.6|272.6|278.57|272.57|278.6|272.6|278.57|272.57|0
1645725450000|2022-02-24 17:57:30|278.54|272.54|278.48|272.48|278.54|272.54|278.48|272.48|0
1645725460000|2022-02-24 17:57:40|278.49|272.49|278.49|272.49|278.49|272.49|278.49|272.49|0
1645725470000|2022-02-24 17:57:50|278.51|272.51|278.53|272.53|278.53|272.53|278.49|272.49|0
1645725480000|2022-02-24 17:58:00|278.5|272.5|278.55|272.55|278.55|272.55|278.5|272.5|0
1645725490000|2022-02-24 17:58:10|278.58|272.58|278.58|272.58|278.58|272.58|278.58|272.58|0
1645725500000|2022-02-24 17:58:20|278.56|272.56|278.56|272.56|278.56|272.56|278.56|272.56|0
1645725510000|2022-02-24 17:58:30|278.57|272.57|278.57|272.57|278.57|272.57|278.57|272.57|0
1645725520000|2022-02-24 17:58:40|278.56|272.56|278.48|272.48|278.56|272.56|278.48|272.48|0
1645725530000|2022-02-24 17:58:50|278.49|272.49|278.56|272.56|278.56|272.56|278.49|272.49|0
1645725540000|2022-02-24 17:59:00|278.55|272.55|278.59|272.59|278.59|272.59|278.55|272.55|0
1645725550000|2022-02-24 17:59:10|278.54|272.54|278.6|272.6|278.61|272.61|278.54|272.54|0
1645725560000|2022-02-24 17:59:20|278.61|272.61|278.61|272.61|278.61|272.61|278.58|272.58|0
1645725570000|2022-02-24 17:59:30|278.6|272.6|278.56|272.56|278.6|272.6|278.55|272.55|0
1645725580000|2022-02-24 17:59:40|278.55|272.55|278.51|272.51|278.55|272.55|278.51|272.51|0
1645725590000|2022-02-24 17:59:50|278.5|272.5|278.5|272.5|278.52|272.52|278.5|272.5|0
1645725600000|2022-02-24 18:00:00|278.52|272.52|278.49|272.49|278.52|272.52|278.49|272.49|0
1645725610000|2022-02-24 18:00:10|278.5|272.5|278.49|272.49|278.5|272.5|278.49|272.49|0
1645725620000|2022-02-24 18:00:20|278.51|272.51|278.4|272.4|278.51|272.51|278.4|272.4|0
1645725630000|2022-02-24 18:00:30|278.44|272.44|278.42|272.42|278.44|272.44|278.42|272.42|0
1645725640000|2022-02-24 18:00:40|278.43|272.43|278.39|272.39|278.44|272.44|278.39|272.39|0
1645725650000|2022-02-24 18:00:50|278.43|272.43|278.35|272.35|278.43|272.43|278.35|272.35|0
1645725660000|2022-02-24 18:01:00|278.32|272.32|278.34|272.34|278.34|272.34|278.32|272.32|0
1645725670000|2022-02-24 18:01:10|278.35|272.35|278.2|272.2|278.35|272.35|278.2|272.2|0
1645725680000|2022-02-24 18:01:20|278.32|272.32|278.3|272.3|278.32|272.32|278.3|272.3|0
1645725690000|2022-02-24 18:01:30|278.29|272.29|278.26|272.26|278.29|272.29|278.26|272.26|0
1645725700000|2022-02-24 18:01:40|278.25|272.25|278.26|272.26|278.26|272.26|278.24|272.24|0
1645725710000|2022-02-24 18:01:50|278.25|272.25|278.33|272.33|278.33|272.33|278.25|272.25|0
1645725720000|2022-02-24 18:02:00|278.32|272.32|278.42|272.42|278.42|272.42|278.32|272.32|0
1645725730000|2022-02-24 18:02:10|278.43|272.43|278.45|272.45|278.45|272.45|278.43|272.43|0
1645725740000|2022-02-24 18:02:20|278.46|272.46|278.45|272.45|278.46|272.46|278.42|272.42|0
1645725750000|2022-02-24 18:02:30|278.44|272.44|278.36|272.36|278.45|272.45|278.36|272.36|0
1645725760000|2022-02-24 18:02:40|278.37|272.37|278.39|272.39|278.39|272.39|278.36|272.36|0
1645725770000|2022-02-24 18:02:50|278.41|272.41|278.42|272.42|278.43|272.43|278.39|272.39|0
1645725780000|2022-02-24 18:03:00|278.48|272.48|278.48|272.48|278.49|272.49|278.48|272.48|0
1645725790000|2022-02-24 18:03:10|278.5|272.5|278.51|272.51|278.51|272.51|278.49|272.49|0
1645725800000|2022-02-24 18:03:20|278.5|272.5|278.54|272.54|278.54|272.54|278.5|272.5|0
1645725810000|2022-02-24 18:03:30|278.53|272.53|278.53|272.53|278.53|272.53|278.52|272.52|0
1645725820000|2022-02-24 18:03:40|278.52|272.52|278.45|272.45|278.52|272.52|278.45|272.45|0
1645725830000|2022-02-24 18:03:50|278.46|272.46|278.54|272.54|278.54|272.54|278.46|272.46|0
1645725840000|2022-02-24 18:04:00|278.44|272.44|278.43|272.43|278.44|272.44|278.43|272.43|0
1645725850000|2022-02-24 18:04:10|278.42|272.42|278.42|272.42|278.42|272.42|278.41|272.41|0
1645725860000|2022-02-24 18:04:20|278.43|272.43|278.45|272.45|278.47|272.47|278.43|272.43|0
1645725870000|2022-02-24 18:04:30|278.4|272.4|278.4|272.4|278.4|272.4|278.4|272.4|0
1645725880000|2022-02-24 18:04:40|278.41|272.41|278.43|272.43|278.43|272.43|278.41|272.41|0
1645725890000|2022-02-24 18:04:50|278.42|272.42|278.42|272.42|278.42|272.42|278.42|272.42|0
1645725900000|2022-02-24 18:05:00|278.41|272.41|278.46|272.46|278.49|272.49|278.41|272.41|0
1645725910000|2022-02-24 18:05:10|278.47|272.47|278.44|272.44|278.53|272.53|278.44|272.44|0
1645725920000|2022-02-24 18:05:20|278.45|272.45|278.6|272.6|278.6|272.6|278.45|272.45|0
1645725930000|2022-02-24 18:05:30|278.59|272.59|278.58|272.58|278.59|272.59|278.58|272.58|0
1645725940000|2022-02-24 18:05:40|278.55|272.55|278.55|272.55|278.55|272.55|278.55|272.55|0
1645725950000|2022-02-24 18:05:50|278.56|272.56|278.6|272.6|278.61|272.61|278.56|272.56|0
1645725960000|2022-02-24 18:06:00|278.61|272.61|278.8|272.8|278.8|272.8|278.61|272.61|0
1645725970000|2022-02-24 18:06:10|278.79|272.79|278.8|272.8|278.8|272.8|278.79|272.79|0
1645725980000|2022-02-24 18:06:20|278.81|272.81|278.86|272.86|278.86|272.86|278.81|272.81|0
1645725990000|2022-02-24 18:06:30|278.87|272.87|278.93|272.93|278.93|272.93|278.87|272.87|0
1645726000000|2022-02-24 18:06:40|279.15|273.15|279.16|273.16|279.16|273.16|279.15|273.15|0
1645726010000|2022-02-24 18:06:50|279.25|273.25|279.42|273.42|279.43|273.43|279.25|273.25|0
1645726020000|2022-02-24 18:07:00|279.44|273.44|279.66|273.66|279.66|273.66|279.44|273.44|0
1645726030000|2022-02-24 18:07:10|279.67|273.67|279.64|273.64|279.67|273.67|279.64|273.64|0
1645726040000|2022-02-24 18:07:20|279.63|273.63|279.6|273.6|279.63|273.63|279.6|273.6|0
1645726050000|2022-02-24 18:07:30|279.59|273.59|279.59|273.59|279.59|273.59|279.59|273.59|0
1645726060000|2022-02-24 18:07:40|279.58|273.58|279.59|273.59|279.6|273.6|279.58|273.58|0
1645726070000|2022-02-24 18:07:50|279.6|273.6|279.6|273.6|279.6|273.6|279.59|273.59|0
1645726080000|2022-02-24 18:08:00|279.59|273.59|279.54|273.54|279.59|273.59|279.54|273.54|0
1645726090000|2022-02-24 18:08:10|279.55|273.55|279.55|273.55|279.55|273.55|279.55|273.55|0
1645726110000|2022-02-24 18:08:30|279.56|273.56|279.58|273.58|279.59|273.59|279.56|273.56|0
1645726120000|2022-02-24 18:08:40|279.59|273.59|279.6|273.6|279.6|273.6|279.59|273.59|0
1645726130000|2022-02-24 18:08:50|279.61|273.61|279.62|273.62|279.62|273.62|279.61|273.61|0
1645726140000|2022-02-24 18:09:00|279.61|273.61|279.62|273.62|279.62|273.62|279.6|273.6|0
1645726150000|2022-02-24 18:09:10|279.61|273.61|279.6|273.6|279.61|273.61|279.6|273.6|0
1645726160000|2022-02-24 18:09:20|279.59|273.59|279.59|273.59|279.59|273.59|279.59|273.59|0
1645726170000|2022-02-24 18:09:30|279.6|273.6|279.58|273.58|279.6|273.6|279.58|273.58|0
1645726180000|2022-02-24 18:09:40|279.57|273.57|279.58|273.58|279.58|273.58|279.57|273.57|0
1645726190000|2022-02-24 18:09:50|279.57|273.57|279.55|273.55|279.57|273.57|279.54|273.54|0
1645726200000|2022-02-24 18:10:00|279.52|273.52|279.56|273.56|279.56|273.56|279.52|273.52|0
1645726210000|2022-02-24 18:10:10|279.55|273.55|279.55|273.55|279.55|273.55|279.54|273.54|0
1645726220000|2022-02-24 18:10:20|279.56|273.56|279.5|273.5|279.56|273.56|279.5|273.5|0
1645726230000|2022-02-24 18:10:30|279.51|273.51|279.59|273.59|279.6|273.6|279.51|273.51|0
1645726240000|2022-02-24 18:10:40|279.58|273.58|279.68|273.68|279.68|273.68|279.58|273.58|0
1645726250000|2022-02-24 18:10:50|279.69|273.69|279.64|273.64|279.69|273.69|279.64|273.64|0
1645726260000|2022-02-24 18:11:00|279.65|273.65|279.48|273.48|279.65|273.65|279.48|273.48|0
1645726270000|2022-02-24 18:11:10|279.47|273.47|279.45|273.45|279.47|273.47|279.43|273.43|0
1645726280000|2022-02-24 18:11:20|279.44|273.44|279.41|273.41|279.44|273.44|279.39|273.39|0
1645726290000|2022-02-24 18:11:30|279.4|273.4|279.4|273.4|279.4|273.4|279.4|273.4|0
1645726300000|2022-02-24 18:11:40|279.41|273.41|279.43|273.43|279.43|273.43|279.41|273.41|0
1645726310000|2022-02-24 18:11:50|279.44|273.44|279.47|273.47|279.47|273.47|279.44|273.44|0
1645726320000|2022-02-24 18:12:00|279.48|273.48|279.5|273.5|279.5|273.5|279.46|273.46|0
1645726330000|2022-02-24 18:12:10|279.49|273.49|279.62|273.62|279.62|273.62|279.49|273.49|0
1645726340000|2022-02-24 18:12:20|279.63|273.63|279.63|273.63|279.63|273.63|279.62|273.62|0
1645726350000|2022-02-24 18:12:30|279.62|273.62|279.62|273.62|279.62|273.62|279.62|273.62|0
1645726360000|2022-02-24 18:12:40|279.64|273.64|279.66|273.66|279.66|273.66|279.64|273.64|0
1645726370000|2022-02-24 18:12:50|279.83|273.83|279.83|273.83|279.83|273.83|279.83|273.83|0
1645726390000|2022-02-24 18:13:10|279.84|273.84|280.04|274.04|280.04|274.04|279.84|273.84|0
1645726400000|2022-02-24 18:13:20|280.03|274.03|279.96|273.96|280.04|274.04|279.96|273.96|0
1645726420000|2022-02-24 18:13:40|279.95|273.95|279.96|273.96|279.96|273.96|279.95|273.95|0
1645726430000|2022-02-24 18:13:50|279.97|273.97|279.96|273.96|279.97|273.97|279.96|273.96|0
1645726440000|2022-02-24 18:14:00|279.9|273.9|279.9|273.9|279.9|273.9|279.9|273.9|0
1645726450000|2022-02-24 18:14:10|279.87|273.87|279.92|273.92|279.92|273.92|279.87|273.87|0
1645726460000|2022-02-24 18:14:20|279.88|273.88|279.87|273.87|279.88|273.88|279.87|273.87|0
1645726470000|2022-02-24 18:14:30|279.86|273.86|279.87|273.87|279.87|273.87|279.83|273.83|0
1645726480000|2022-02-24 18:14:40|279.83|273.83|279.8|273.8|279.83|273.83|279.8|273.8|0
1645726490000|2022-02-24 18:14:50|279.79|273.79|279.8|273.8|279.8|273.8|279.79|273.79|0
1645726500000|2022-02-24 18:15:00|279.81|273.81|279.8|273.8|279.81|273.81|279.8|273.8|0
1645726510000|2022-02-24 18:15:10|279.81|273.81|279.95|273.95|279.95|273.95|279.8|273.8|0
1645726520000|2022-02-24 18:15:20|279.94|273.94|279.95|273.95|279.95|273.95|279.94|273.94|0
1645726530000|2022-02-24 18:15:30|279.94|273.94|279.94|273.94|279.94|273.94|279.94|273.94|0
1645726540000|2022-02-24 18:15:40|279.95|273.95|279.87|273.87|279.95|273.95|279.87|273.87|0
1645726550000|2022-02-24 18:15:50|279.86|273.86|279.85|273.85|279.87|273.87|279.85|273.85|0
1645726560000|2022-02-24 18:16:00|279.81|273.81|279.8|273.8|279.82|273.82|279.8|273.8|0
1645726570000|2022-02-24 18:16:10|279.79|273.79|279.7|273.7|279.79|273.79|279.7|273.7|0
1645726580000|2022-02-24 18:16:20|279.71|273.71|279.68|273.68|279.71|273.71|279.68|273.68|0
1645726600000|2022-02-24 18:16:40|279.69|273.69|279.61|273.61|279.69|273.69|279.61|273.61|0
1645726610000|2022-02-24 18:16:50|279.46|273.46|279.47|273.47|279.47|273.47|279.46|273.46|0
1645726620000|2022-02-24 18:17:00|279.45|273.45|279.42|273.42|279.46|273.46|279.42|273.42|0
1645726630000|2022-02-24 18:17:10|279.43|273.43|279.39|273.39|279.43|273.43|279.39|273.39|0
1645726640000|2022-02-24 18:17:20|279.36|273.36|279.3|273.3|279.36|273.36|279.3|273.3|0
1645726650000|2022-02-24 18:17:30|279.27|273.27|279.26|273.26|279.28|273.28|279.26|273.26|0
1645726660000|2022-02-24 18:17:40|279.28|273.28|279.28|273.28|279.28|273.28|279.28|273.28|0
1645726670000|2022-02-24 18:17:50|279.29|273.29|279.26|273.26|279.29|273.29|279.25|273.25|0
1645726680000|2022-02-24 18:18:00|279.31|273.31|279.41|273.41|279.42|273.42|279.31|273.31|0
1645726690000|2022-02-24 18:18:10|279.4|273.4|279.41|273.41|279.41|273.41|279.4|273.4|0
1645726700000|2022-02-24 18:18:20|279.42|273.42|279.37|273.37|279.42|273.42|279.37|273.37|0
1645726710000|2022-02-24 18:18:30|279.38|273.38|279.62|273.62|279.63|273.63|279.38|273.38|0
1645726720000|2022-02-24 18:18:40|279.67|273.67|279.74|273.74|279.75|273.75|279.66|273.66|0
1645726730000|2022-02-24 18:18:50|279.75|273.75|279.75|273.75|279.77|273.77|279.74|273.74|0
1645726740000|2022-02-24 18:19:00|279.71|273.71|279.76|273.76|279.76|273.76|279.7|273.7|0
1645726750000|2022-02-24 18:19:10|279.75|273.75|279.71|273.71|279.75|273.75|279.7|273.7|0
1645726760000|2022-02-24 18:19:20|279.7|273.7|279.7|273.7|279.7|273.7|279.7|273.7|0
1645726780000|2022-02-24 18:19:40|279.69|273.69|279.69|273.69|279.7|273.7|279.69|273.69|0
1645726790000|2022-02-24 18:19:50|279.7|273.7|279.69|273.69|279.7|273.7|279.69|273.69|0
1645726800000|2022-02-24 18:20:00|279.68|273.68|279.68|273.68|279.68|273.68|279.68|273.68|0
1645726810000|2022-02-24 18:20:10|279.7|273.7|279.7|273.7|279.7|273.7|279.7|273.7|0
1645726820000|2022-02-24 18:20:20|279.67|273.67|279.86|273.86|279.86|273.86|279.67|273.67|0
1645726840000|2022-02-24 18:20:40|279.87|273.87|279.87|273.87|279.87|273.87|279.86|273.86|0
1645726860000|2022-02-24 18:21:00|279.82|273.82|279.82|273.82|279.82|273.82|279.82|273.82|0
1645726870000|2022-02-24 18:21:10|279.81|273.81|279.88|273.88|279.9|273.9|279.81|273.81|0
1645726880000|2022-02-24 18:21:20|279.89|273.89|279.73|273.73|279.89|273.89|279.73|273.73|0
1645726890000|2022-02-24 18:21:30|279.72|273.72|279.68|273.68|279.73|273.73|279.68|273.68|0
1645726900000|2022-02-24 18:21:40|279.67|273.67|279.61|273.61|279.67|273.67|279.61|273.61|0
1645726910000|2022-02-24 18:21:50|279.6|273.6|279.38|273.38|279.6|273.6|279.38|273.38|0
1645726920000|2022-02-24 18:22:00|279.34|273.34|279.23|273.23|279.34|273.34|279.23|273.23|0
1645726930000|2022-02-24 18:22:10|279.22|273.22|279.2|273.2|279.22|273.22|279.2|273.2|0
1645726940000|2022-02-24 18:22:20|279.21|273.21|279.29|273.29|279.29|273.29|279.21|273.21|0
1645726950000|2022-02-24 18:22:30|279.3|273.3|279.35|273.35|279.35|273.35|279.3|273.3|0
1645726960000|2022-02-24 18:22:40|279.38|273.38|279.36|273.36|279.38|273.38|279.36|273.36|0
1645726970000|2022-02-24 18:22:50|279.37|273.37|279.35|273.35|279.37|273.37|279.35|273.35|0
1645726980000|2022-02-24 18:23:00|279.34|273.34|279.31|273.31|279.34|273.34|279.31|273.31|0
1645726990000|2022-02-24 18:23:10|279.32|273.32|279.32|273.32|279.32|273.32|279.31|273.31|0
1645727000000|2022-02-24 18:23:20|279.33|273.33|279.34|273.34|279.34|273.34|279.32|273.32|0
1645727010000|2022-02-24 18:23:30|279.33|273.33|279.33|273.33|279.33|273.33|279.32|273.32|0
1645727020000|2022-02-24 18:23:40|279.32|273.32|279.31|273.31|279.32|273.32|279.3|273.3|0
1645727030000|2022-02-24 18:23:50|279.28|273.28|279.29|273.29|279.29|273.29|279.28|273.28|0
1645727040000|2022-02-24 18:24:00|279.28|273.28|279.27|273.27|279.28|273.28|279.26|273.26|0
1645727050000|2022-02-24 18:24:10|279.28|273.28|279.27|273.27|279.28|273.28|279.27|273.27|0
1645727060000|2022-02-24 18:24:20|279.26|273.26|279.26|273.26|279.27|273.27|279.26|273.26|0
1645727070000|2022-02-24 18:24:30|279.27|273.27|279.27|273.27|279.28|273.28|279.26|273.26|0
1645727080000|2022-02-24 18:24:40|279.26|273.26|279.26|273.26|279.27|273.27|279.26|273.26|0
1645727100000|2022-02-24 18:25:00|279.28|273.28|279.3|273.3|279.3|273.3|279.28|273.28|0
1645727110000|2022-02-24 18:25:10|279.29|273.29|279.27|273.27|279.29|273.29|279.26|273.26|0
1645727120000|2022-02-24 18:25:20|279.28|273.28|279.3|273.3|279.3|273.3|279.28|273.28|0
1645727130000|2022-02-24 18:25:30|279.28|273.28|279.29|273.29|279.3|273.3|279.28|273.28|0
1645727140000|2022-02-24 18:25:40|279.3|273.3|279.23|273.23|279.3|273.3|279.23|273.23|0
1645727150000|2022-02-24 18:25:50|279.24|273.24|279.25|273.25|279.26|273.26|279.24|273.24|0
1645727160000|2022-02-24 18:26:00|279.26|273.26|279.27|273.27|279.27|273.27|279.26|273.26|0
1645727170000|2022-02-24 18:26:10|279.25|273.25|279.24|273.24|279.26|273.26|279.24|273.24|0
1645727180000|2022-02-24 18:26:20|279.25|273.25|279.23|273.23|279.25|273.25|279.23|273.23|0
1645727190000|2022-02-24 18:26:30|279.22|273.22|279.17|273.17|279.22|273.22|279.17|273.17|0
1645727200000|2022-02-24 18:26:40|279.12|273.12|279.11|273.11|279.12|273.12|279.11|273.11|0
1645727210000|2022-02-24 18:26:50|279.12|273.12|279.16|273.16|279.16|273.16|279.12|273.12|0
1645727220000|2022-02-24 18:27:00|279.17|273.17|279.18|273.18|279.18|273.18|279.17|273.17|0
1645727230000|2022-02-24 18:27:10|279.2|273.2|279.17|273.17|279.2|273.2|279.17|273.17|0
1645727240000|2022-02-24 18:27:20|279.16|273.16|279.16|273.16|279.17|273.17|279.16|273.16|0
1645727250000|2022-02-24 18:27:30|279.15|273.15|279.13|273.13|279.16|273.16|279.13|273.13|0
1645727260000|2022-02-24 18:27:40|279.14|273.14|279.14|273.14|279.14|273.14|279.14|273.14|0
1645727270000|2022-02-24 18:27:50|279.15|273.15|279.14|273.14|279.15|273.15|279.14|273.14|0
1645727280000|2022-02-24 18:28:00|279.15|273.15|279.14|273.14|279.15|273.15|279.13|273.13|0
1645727290000|2022-02-24 18:28:10|279.15|273.15|279.16|273.16|279.16|273.16|279.15|273.15|0
1645727300000|2022-02-24 18:28:20|279.15|273.15|279.15|273.15|279.15|273.15|279.15|273.15|0
1645727310000|2022-02-24 18:28:30|279.16|273.16|279.13|273.13|279.16|273.16|279.13|273.13|0
1645727320000|2022-02-24 18:28:40|279.12|273.12|279.08|273.08|279.12|273.12|279.08|273.08|0
1645727330000|2022-02-24 18:28:50|279.09|273.09|279.11|273.11|279.14|273.14|279.07|273.07|0
1645727340000|2022-02-24 18:29:00|279.12|273.12|279.12|273.12|279.13|273.13|279.12|273.12|0
1645727350000|2022-02-24 18:29:10|279.11|273.11|279.14|273.14|279.14|273.14|279.11|273.11|0
1645727360000|2022-02-24 18:29:20|279.15|273.15|279.16|273.16|279.16|273.16|279.15|273.15|0
1645727370000|2022-02-24 18:29:30|279.17|273.17|279.16|273.16|279.17|273.17|279.16|273.16|0
1645727380000|2022-02-24 18:29:40|279.14|273.14|279.1|273.1|279.14|273.14|279.1|273.1|0
1645727390000|2022-02-24 18:29:50|279.11|273.11|279.19|273.19|279.19|273.19|279.11|273.11|0
1645727400000|2022-02-24 18:30:00|279.18|273.18|279.2|273.2|279.2|273.2|279.18|273.18|0
1645727410000|2022-02-24 18:30:10|279.21|273.21|279.4|273.4|279.41|273.41|279.21|273.21|0
1645727420000|2022-02-24 18:30:20|279.48|273.48|279.56|273.56|279.56|273.56|279.48|273.48|0
1645727430000|2022-02-24 18:30:30|279.55|273.55|279.54|273.54|279.55|273.55|279.54|273.54|0
1645727440000|2022-02-24 18:30:40|279.55|273.55|279.57|273.57|279.57|273.57|279.55|273.55|0
1645727450000|2022-02-24 18:30:50|279.56|273.56|279.56|273.56|279.57|273.57|279.55|273.55|0
1645727460000|2022-02-24 18:31:00|279.55|273.55|279.54|273.54|279.6|273.6|279.54|273.54|0
1645727470000|2022-02-24 18:31:10|279.53|273.53|279.71|273.71|279.71|273.71|279.53|273.53|0
1645727480000|2022-02-24 18:31:20|279.75|273.75|279.73|273.73|279.75|273.75|279.73|273.73|0
1645727490000|2022-02-24 18:31:30|279.72|273.72|279.69|273.69|279.72|273.72|279.69|273.69|0
1645727500000|2022-02-24 18:31:40|279.7|273.7|279.79|273.79|279.79|273.79|279.7|273.7|0
1645727510000|2022-02-24 18:31:50|279.75|273.75|279.75|273.75|279.75|273.75|279.74|273.74|0
1645727520000|2022-02-24 18:32:00|279.74|273.74|279.82|273.82|279.82|273.82|279.74|273.74|0
1645727530000|2022-02-24 18:32:10|279.81|273.81|279.8|273.8|279.82|273.82|279.8|273.8|0
1645727540000|2022-02-24 18:32:20|279.81|273.81|279.79|273.79|279.82|273.82|279.77|273.77|0
1645727550000|2022-02-24 18:32:30|279.81|273.81|279.8|273.8|279.81|273.81|279.8|273.8|0
1645727560000|2022-02-24 18:32:40|279.77|273.77|279.81|273.81|279.81|273.81|279.77|273.77|0
1645727570000|2022-02-24 18:32:50|279.8|273.8|279.8|273.8|279.8|273.8|279.8|273.8|0
1645727580000|2022-02-24 18:33:00|279.81|273.81|279.84|273.84|279.84|273.84|279.81|273.81|0
1645727590000|2022-02-24 18:33:10|279.85|273.85|280.01|274.01|280.02|274.02|279.84|273.84|0
1645727600000|2022-02-24 18:33:20|280.02|274.02|280.03|274.03|280.04|274.04|280.02|274.02|0
1645727610000|2022-02-24 18:33:30|280.02|274.02|280.03|274.03|280.03|274.03|280.02|274.02|0
1645727620000|2022-02-24 18:33:40|280.02|274.02|280.01|274.01|280.02|274.02|280.01|274.01|0
1645727630000|2022-02-24 18:33:50|280|274|280|274|280|274|280|274|0
1645727640000|2022-02-24 18:34:00|280.09|274.09|280.1|274.1|280.1|274.1|280.09|274.09|0
1645727650000|2022-02-24 18:34:10|280.11|274.11|280.08|274.08|280.11|274.11|280.08|274.08|0
1645727660000|2022-02-24 18:34:20|280.1|274.1|280.05|274.05|280.1|274.1|280.05|274.05|0
1645727680000|2022-02-24 18:34:40|280.04|274.04|280.05|274.05|280.05|274.05|280.03|274.03|0
1645727690000|2022-02-24 18:34:50|280.12|274.12|280.19|274.19|280.19|274.19|280.12|274.12|0
1645727700000|2022-02-24 18:35:00|280.18|274.18|280.18|274.18|280.18|274.18|280.17|274.17|0
1645727710000|2022-02-24 18:35:10|280.19|274.19|280.22|274.22|280.22|274.22|280.19|274.19|0
1645727720000|2022-02-24 18:35:20|280.23|274.23|280.31|274.31|280.31|274.31|280.23|274.23|0
1645727730000|2022-02-24 18:35:30|280.3|274.3|280.42|274.42|280.42|274.42|280.3|274.3|0
1645727740000|2022-02-24 18:35:40|280.43|274.43|280.43|274.43|280.43|274.43|280.43|274.43|0
1645727750000|2022-02-24 18:35:50|280.45|274.45|280.58|274.58|280.58|274.58|280.45|274.45|0
1645727760000|2022-02-24 18:36:00|280.66|274.66|280.66|274.66|280.68|274.68|280.66|274.66|0
1645727770000|2022-02-24 18:36:10|280.67|274.67|280.77|274.77|280.8|274.8|280.67|274.67|0
1645727780000|2022-02-24 18:36:20|280.78|274.78|280.8|274.8|280.81|274.81|280.77|274.77|0
1645727790000|2022-02-24 18:36:30|280.81|274.81|281.12|275.12|281.12|275.12|280.81|274.81|0
1645727800000|2022-02-24 18:36:40|281.13|275.13|281.34|275.34|281.34|275.34|281.13|275.13|0
1645727810000|2022-02-24 18:36:50|281.39|275.39|281.79|275.79|281.79|275.79|281.39|275.39|0
1645727820000|2022-02-24 18:37:00|281.78|275.78|281.79|275.79|281.8|275.8|281.78|275.78|0
1645727830000|2022-02-24 18:37:10|281.8|275.8|281.91|275.91|281.91|275.91|281.8|275.8|0
1645727840000|2022-02-24 18:37:20|282.11|276.11|282.05|276.05|282.11|276.11|282.03|276.03|0
1645727850000|2022-02-24 18:37:30|282.03|276.03|282.13|276.13|282.13|276.13|282.03|276.03|0
1645727860000|2022-02-24 18:37:40|282.1|276.1|282.07|276.07|282.1|276.1|282.06|276.06|0
1645727870000|2022-02-24 18:37:50|282.08|276.08|282.09|276.09|282.09|276.09|282.08|276.08|0
1645727880000|2022-02-24 18:38:00|282.19|276.19|282.23|276.23|282.23|276.23|282.18|276.18|0
1645727890000|2022-02-24 18:38:10|282.19|276.19|282.29|276.29|282.29|276.29|282.19|276.19|0
1645727900000|2022-02-24 18:38:20|282.3|276.3|282.22|276.22|282.3|276.3|282.22|276.22|0
1645727910000|2022-02-24 18:38:30|282.2|276.2|282.19|276.19|282.2|276.2|282.19|276.19|0
1645727920000|2022-02-24 18:38:40|282.2|276.2|282.19|276.19|282.2|276.2|282.19|276.19|0
1645727930000|2022-02-24 18:38:50|282.14|276.14|282.16|276.16|282.16|276.16|282.14|276.14|0
1645727940000|2022-02-24 18:39:00|282.17|276.17|282.17|276.17|282.18|276.18|282.17|276.17|0
1645727950000|2022-02-24 18:39:10|282.16|276.16|282.17|276.17|282.17|276.17|282.16|276.16|0
1645727960000|2022-02-24 18:39:20|282.2|276.2|282.19|276.19|282.2|276.2|282.1|276.1|0
1645727970000|2022-02-24 18:39:30|282.2|276.2|282.29|276.29|282.29|276.29|282.2|276.2|0
1645727980000|2022-02-24 18:39:40|282.28|276.28|282.28|276.28|282.28|276.28|282.28|276.28|0
1645727990000|2022-02-24 18:39:50|282.29|276.29|282.3|276.3|282.3|276.3|282.29|276.29|0
1645728000000|2022-02-24 18:40:00|282.31|276.31|282.46|276.46|282.46|276.46|282.31|276.31|0
1645728010000|2022-02-24 18:40:10|282.56|276.56|282.55|276.55|282.56|276.56|282.54|276.54|0
1645728020000|2022-02-24 18:40:20|282.58|276.58|282.56|276.56|282.58|276.58|282.52|276.52|0
1645728030000|2022-02-24 18:40:30|282.55|276.55|282.49|276.49|282.55|276.55|282.49|276.49|0
1645728040000|2022-02-24 18:40:40|282.52|276.52|282.52|276.52|282.52|276.52|282.52|276.52|0
1645728050000|2022-02-24 18:40:50|282.48|276.48|282.46|276.46|282.48|276.48|282.46|276.46|0
1645728060000|2022-02-24 18:41:00|282.47|276.47|282.46|276.46|282.47|276.47|282.46|276.46|0
1645728070000|2022-02-24 18:41:10|282.47|276.47|282.53|276.53|282.53|276.53|282.47|276.47|0
1645728080000|2022-02-24 18:41:20|282.52|276.52|282.52|276.52|282.52|276.52|282.52|276.52|0
1645728090000|2022-02-24 18:41:30|282.51|276.51|282.6|276.6|282.61|276.61|282.51|276.51|0
1645728100000|2022-02-24 18:41:40|282.61|276.61|282.69|276.69|282.7|276.7|282.61|276.61|0
1645728110000|2022-02-24 18:41:50|282.68|276.68|282.66|276.66|282.69|276.69|282.65|276.65|0
1645728120000|2022-02-24 18:42:00|282.69|276.69|282.67|276.67|282.69|276.69|282.67|276.67|0
1645728130000|2022-02-24 18:42:10|282.66|276.66|282.65|276.65|282.66|276.66|282.63|276.63|0
1645728140000|2022-02-24 18:42:20|282.67|276.67|282.67|276.67|282.67|276.67|282.67|276.67|0
1645728150000|2022-02-24 18:42:30|282.68|276.68|282.79|276.79|282.79|276.79|282.68|276.68|0
1645728160000|2022-02-24 18:42:40|282.8|276.8|283.03|277.03|283.03|277.03|282.8|276.8|0
1645728170000|2022-02-24 18:42:50|283.06|277.06|283.02|277.02|283.06|277.06|283.02|277.02|0
1645728180000|2022-02-24 18:43:00|283.03|277.03|283.05|277.05|283.05|277.05|283.03|277.03|0
1645728190000|2022-02-24 18:43:10|283.07|277.07|283.17|277.17|283.17|277.17|283.06|277.06|0
1645728200000|2022-02-24 18:43:20|283.18|277.18|283.18|277.18|283.19|277.19|283.16|277.16|0
1645728210000|2022-02-24 18:43:30|283.19|277.19|283.19|277.19|283.19|277.19|283.18|277.18|0
1645728220000|2022-02-24 18:43:40|283.18|277.18|283.1|277.1|283.18|277.18|283.1|277.1|0
1645728240000|2022-02-24 18:44:00|283.16|277.16|283.17|277.17|283.17|277.17|283.15|277.15|0
1645728250000|2022-02-24 18:44:10|283.19|277.19|283.24|277.24|283.24|277.24|283.19|277.19|0
1645728260000|2022-02-24 18:44:20|283.25|277.25|283.25|277.25|283.25|277.25|283.24|277.24|0
1645728270000|2022-02-24 18:44:30|283.24|277.24|283.25|277.25|283.26|277.26|283.24|277.24|0
1645728280000|2022-02-24 18:44:40|283.22|277.22|283.07|277.07|283.22|277.22|283.07|277.07|0
1645728290000|2022-02-24 18:44:50|283.08|277.08|282.98|276.98|283.08|277.08|282.97|276.97|0
1645728300000|2022-02-24 18:45:00|282.97|276.97|282.54|276.54|282.97|276.97|282.54|276.54|0
1645728310000|2022-02-24 18:45:10|282.38|276.38|282.49|276.49|282.52|276.52|282.38|276.38|0
1645728320000|2022-02-24 18:45:20|282.53|276.53|282.55|276.55|282.56|276.56|282.52|276.52|0
1645728330000|2022-02-24 18:45:30|282.53|276.53|282.45|276.45|282.53|276.53|282.45|276.45|0
1645728340000|2022-02-24 18:45:40|282.44|276.44|282.45|276.45|282.45|276.45|282.44|276.44|0
1645728350000|2022-02-24 18:45:50|282.44|276.44|282.44|276.44|282.46|276.46|282.44|276.44|0
1645728360000|2022-02-24 18:46:00|282.45|276.45|282.33|276.33|282.45|276.45|282.28|276.28|0
1645728370000|2022-02-24 18:46:10|282.37|276.37|282.58|276.58|282.58|276.58|282.36|276.36|0
1645728380000|2022-02-24 18:46:20|282.66|276.66|282.7|276.7|282.75|276.75|282.66|276.66|0
1645728390000|2022-02-24 18:46:30|282.71|276.71|282.76|276.76|282.76|276.76|282.71|276.71|0
1645728400000|2022-02-24 18:46:40|282.77|276.77|282.84|276.84|282.84|276.84|282.75|276.75|0
1645728410000|2022-02-24 18:46:50|282.91|276.91|282.96|276.96|283|277|282.91|276.91|0
1645728420000|2022-02-24 18:47:00|283|277|282.98|276.98|283.05|277.05|282.97|276.97|0
1645728430000|2022-02-24 18:47:10|283|277|283.08|277.08|283.1|277.1|283|277|0
1645728440000|2022-02-24 18:47:20|283.06|277.06|283.09|277.09|283.1|277.1|282.98|276.98|0
1645728450000|2022-02-24 18:47:30|283.1|277.1|283.09|277.09|283.11|277.11|283.09|277.09|0
1645728460000|2022-02-24 18:47:40|283.11|277.11|283.03|277.03|283.11|277.11|283.03|277.03|0
1645728470000|2022-02-24 18:47:50|283.07|277.07|283.08|277.08|283.08|277.08|283.07|277.07|0
1645728480000|2022-02-24 18:48:00|283.09|277.09|283.41|277.41|283.42|277.42|283.09|277.09|0
1645728490000|2022-02-24 18:48:10|283.4|277.4|283.4|277.4|283.4|277.4|283.4|277.4|0
1645728500000|2022-02-24 18:48:20|283.5|277.5|283.49|277.49|283.5|277.5|283.48|277.48|0
1645728510000|2022-02-24 18:48:30|283.5|277.5|283.51|277.51|283.51|277.51|283.5|277.5|0
1645728520000|2022-02-24 18:48:40|283.5|277.5|283.51|277.51|283.51|277.51|283.5|277.5|0
1645728530000|2022-02-24 18:48:50|283.55|277.55|283.6|277.6|283.6|277.6|283.55|277.55|0
1645728540000|2022-02-24 18:49:00|283.64|277.64|283.85|277.85|283.85|277.85|283.64|277.64|0
1645728550000|2022-02-24 18:49:10|284.05|278.05|284.47|278.47|284.47|278.47|284.05|278.05|0
1645728560000|2022-02-24 18:49:20|284.6|278.6|284.8|278.8|284.8|278.8|284.6|278.6|0
1645728570000|2022-02-24 18:49:30|284.82|278.82|284.89|278.89|284.89|278.89|284.82|278.82|0
1645728580000|2022-02-24 18:49:40|284.94|278.94|284.87|278.87|284.94|278.94|284.84|278.84|0
1645728590000|2022-02-24 18:49:50|284.92|278.92|284.93|278.93|284.94|278.94|284.82|278.82|0
1645728600000|2022-02-24 18:50:00|284.94|278.94|284.81|278.81|284.94|278.94|284.79|278.79|0
1645728610000|2022-02-24 18:50:10|284.88|278.88|285.01|279.01|285.01|279.01|284.85|278.85|0
1645728620000|2022-02-24 18:50:20|285.08|279.08|285.24|279.24|285.24|279.24|285.08|279.08|0
1645728630000|2022-02-24 18:50:30|285.51|279.51|285.51|279.51|285.53|279.53|285.5|279.5|0
1645728640000|2022-02-24 18:50:40|285.49|279.49|285.3|279.3|285.51|279.51|285.3|279.3|0
1645728650000|2022-02-24 18:50:50|285.26|279.26|285.26|279.26|285.26|279.26|285.24|279.24|0
1645728660000|2022-02-24 18:51:00|285.34|279.34|285.32|279.32|285.36|279.36|285.31|279.31|0
1645728670000|2022-02-24 18:51:10|285.33|279.33|285.33|279.33|285.33|279.33|285.3|279.3|0
1645728680000|2022-02-24 18:51:20|285.32|279.32|285.31|279.31|285.33|279.33|285.31|279.31|0
1645728690000|2022-02-24 18:51:30|285.3|279.3|285.32|279.32|285.33|279.33|285.3|279.3|0
1645728700000|2022-02-24 18:51:40|285.34|279.34|285.29|279.29|285.34|279.34|285.29|279.29|0
1645728710000|2022-02-24 18:51:50|285.28|279.28|285.3|279.3|285.3|279.3|285.28|279.28|0
1645728720000|2022-02-24 18:52:00|285.29|279.29|285.53|279.53|285.57|279.57|285.29|279.29|0
1645728730000|2022-02-24 18:52:10|285.52|279.52|285.63|279.63|285.65|279.65|285.51|279.51|0
1645728740000|2022-02-24 18:52:20|285.66|279.66|285.64|279.64|285.66|279.66|285.61|279.61|0
1645728750000|2022-02-24 18:52:30|285.63|279.63|285.41|279.41|285.63|279.63|285.41|279.41|0
1645728760000|2022-02-24 18:52:40|285.42|279.42|285.41|279.41|285.43|279.43|285.4|279.4|0
1645728770000|2022-02-24 18:52:50|285.42|279.42|285.41|279.41|285.42|279.42|285.41|279.41|0
1645728780000|2022-02-24 18:53:00|285.42|279.42|285.34|279.34|285.43|279.43|285.33|279.33|0
1645728790000|2022-02-24 18:53:10|285.29|279.29|285.32|279.32|285.33|279.33|285.28|279.28|0
1645728800000|2022-02-24 18:53:20|285.33|279.33|285.27|279.27|285.33|279.33|285.26|279.26|0
1645728810000|2022-02-24 18:53:30|285.25|279.25|285.26|279.26|285.26|279.26|285.25|279.25|0
1645728820000|2022-02-24 18:53:40|285.25|279.25|285.29|279.29|285.29|279.29|285.25|279.25|0
1645728830000|2022-02-24 18:53:50|285.31|279.31|285.4|279.4|285.4|279.4|285.29|279.29|0
1645728840000|2022-02-24 18:54:00|285.41|279.41|285.4|279.4|285.42|279.42|285.39|279.39|0
1645728850000|2022-02-24 18:54:10|285.37|279.37|285.31|279.31|285.38|279.38|285.3|279.3|0
1645728860000|2022-02-24 18:54:20|285.3|279.3|285.31|279.31|285.31|279.31|285.3|279.3|0
1645728870000|2022-02-24 18:54:30|285.3|279.3|285.27|279.27|285.31|279.31|285.26|279.26|0
1645728880000|2022-02-24 18:54:40|285.26|279.26|285.23|279.23|285.26|279.26|285.18|279.18|0
1645728890000|2022-02-24 18:54:50|285.24|279.24|285.19|279.19|285.24|279.24|285.18|279.18|0
1645728900000|2022-02-24 18:55:00|285.16|279.16|285.12|279.12|285.17|279.17|285.1|279.1|0
1645728910000|2022-02-24 18:55:10|285.11|279.11|285.04|279.04|285.11|279.11|285.04|279.04|0
1645728920000|2022-02-24 18:55:20|285.01|279.01|285.02|279.02|285.03|279.03|285.01|279.01|0
1645728930000|2022-02-24 18:55:30|285.01|279.01|285.02|279.02|285.03|279.03|285.01|279.01|0
1645728940000|2022-02-24 18:55:40|285|279|284.94|278.94|285.01|279.01|284.94|278.94|0
1645728950000|2022-02-24 18:55:50|284.96|278.96|284.93|278.93|284.96|278.96|284.92|278.92|0
1645728960000|2022-02-24 18:56:00|284.94|278.94|284.96|278.96|284.97|278.97|284.94|278.94|0
1645728970000|2022-02-24 18:56:10|284.95|278.95|284.98|278.98|284.98|278.98|284.95|278.95|0
1645728980000|2022-02-24 18:56:20|284.99|278.99|285.06|279.06|285.06|279.06|284.99|278.99|0
1645728990000|2022-02-24 18:56:30|285.11|279.11|285.03|279.03|285.11|279.11|285.03|279.03|0
1645729000000|2022-02-24 18:56:40|285.04|279.04|285.02|279.02|285.04|279.04|285.02|279.02|0
1645729010000|2022-02-24 18:56:50|285.01|279.01|284.97|278.97|285.02|279.02|284.93|278.93|0
1645729020000|2022-02-24 18:57:00|284.93|278.93|284.9|278.9|284.93|278.93|284.9|278.9|0
1645729030000|2022-02-24 18:57:10|284.89|278.89|284.74|278.74|284.9|278.9|284.73|278.73|0
1645729040000|2022-02-24 18:57:20|284.72|278.72|284.71|278.71|284.72|278.72|284.7|278.7|0
1645729050000|2022-02-24 18:57:30|284.72|278.72|284.59|278.59|284.72|278.72|284.59|278.59|0
1645729060000|2022-02-24 18:57:40|284.58|278.58|284.58|278.58|284.59|278.59|284.57|278.57|0
1645729070000|2022-02-24 18:57:50|284.59|278.59|284.59|278.59|284.6|278.6|284.58|278.58|0
1645729080000|2022-02-24 18:58:00|284.57|278.57|284.28|278.28|284.57|278.57|284.27|278.27|0
1645729090000|2022-02-24 18:58:10|284.29|278.29|284.23|278.23|284.29|278.29|284.23|278.23|0
1645729100000|2022-02-24 18:58:20|284.24|278.24|284.18|278.18|284.25|278.25|284.17|278.17|0
1645729110000|2022-02-24 18:58:30|284.17|278.17|283.79|277.79|284.17|278.17|283.79|277.79|0
1645729120000|2022-02-24 18:58:40|283.81|277.81|283.61|277.61|283.82|277.82|283.59|277.59|0
1645729130000|2022-02-24 18:58:50|283.6|277.6|283.48|277.48|283.6|277.6|283.48|277.48|0
1645729140000|2022-02-24 18:59:00|283.49|277.49|283.54|277.54|283.54|277.54|283.49|277.49|0
1645729150000|2022-02-24 18:59:10|283.49|277.49|283.49|277.49|283.49|277.49|283.48|277.48|0
1645729160000|2022-02-24 18:59:20|283.42|277.42|283.43|277.43|283.44|277.44|283.39|277.39|0
1645729170000|2022-02-24 18:59:30|283.44|277.44|283.38|277.38|283.44|277.44|283.38|277.38|0
1645729180000|2022-02-24 18:59:40|283.39|277.39|283.37|277.37|283.39|277.39|283.33|277.33|0
1645729190000|2022-02-24 18:59:50|283.38|277.38|283.32|277.32|283.38|277.38|283.31|277.31|0
1645729200000|2022-02-24 19:00:00|283.31|277.31|283.22|277.22|283.31|277.31|283.22|277.22|0
1645729210000|2022-02-24 19:00:10|283.23|277.23|283.25|277.25|283.25|277.25|283.23|277.23|0
1645729220000|2022-02-24 19:00:20|283.24|277.24|283.32|277.32|283.32|277.32|283.24|277.24|0
1645729230000|2022-02-24 19:00:30|283.33|277.33|283.2|277.2|283.33|277.33|283.2|277.2|0
1645729240000|2022-02-24 19:00:40|283.19|277.19|283.15|277.15|283.19|277.19|283.14|277.14|0
1645729250000|2022-02-24 19:00:50|283.11|277.11|283.14|277.14|283.15|277.15|283.08|277.08|0
1645729260000|2022-02-24 19:01:00|283.15|277.15|283.1|277.1|283.15|277.15|283.09|277.09|0
1645729270000|2022-02-24 19:01:10|283.09|277.09|283.06|277.06|283.11|277.11|283.06|277.06|0
1645729280000|2022-02-24 19:01:20|283.05|277.05|283.01|277.01|283.05|277.05|283.01|277.01|0
1645729290000|2022-02-24 19:01:30|282.97|276.97|282.93|276.93|282.97|276.97|282.91|276.91|0
1645729300000|2022-02-24 19:01:40|282.92|276.92|282.87|276.87|282.92|276.92|282.87|276.87|0
1645729310000|2022-02-24 19:01:50|282.91|276.91|282.83|276.83|282.91|276.91|282.83|276.83|0
1645729320000|2022-02-24 19:02:00|282.8|276.8|282.77|276.77|282.8|276.8|282.76|276.76|0
1645729330000|2022-02-24 19:02:10|282.75|276.75|282.74|276.74|282.76|276.76|282.73|276.73|0
1645729340000|2022-02-24 19:02:20|282.75|276.75|282.73|276.73|282.75|276.75|282.72|276.72|0
1645729350000|2022-02-24 19:02:30|282.78|276.78|282.79|276.79|282.79|276.79|282.74|276.74|0
1645729360000|2022-02-24 19:02:40|282.78|276.78|282.69|276.69|282.79|276.79|282.69|276.69|0
1645729370000|2022-02-24 19:02:50|282.68|276.68|282.62|276.62|282.7|276.7|282.62|276.62|0
1645729380000|2022-02-24 19:03:00|282.63|276.63|282.74|276.74|282.74|276.74|282.63|276.63|0
1645729390000|2022-02-24 19:03:10|282.75|276.75|282.73|276.73|282.77|276.77|282.69|276.69|0
1645729400000|2022-02-24 19:03:20|282.74|276.74|282.77|276.77|282.79|276.79|282.73|276.73|0
1645729410000|2022-02-24 19:03:30|282.69|276.69|282.69|276.69|282.7|276.7|282.69|276.69|0
1645729420000|2022-02-24 19:03:40|282.68|276.68|282.68|276.68|282.68|276.68|282.63|276.63|0
1645729430000|2022-02-24 19:03:50|282.69|276.69|282.69|276.69|282.69|276.69|282.65|276.65|0
1645729440000|2022-02-24 19:04:00|282.68|276.68|282.6|276.6|282.69|276.69|282.6|276.6|0
1645729450000|2022-02-24 19:04:10|282.61|276.61|282.65|276.65|282.65|276.65|282.61|276.61|0
1645729460000|2022-02-24 19:04:20|282.64|276.64|282.57|276.57|282.64|276.64|282.57|276.57|0
1645729470000|2022-02-24 19:04:30|282.58|276.58|282.56|276.56|282.59|276.59|282.56|276.56|0
1645729480000|2022-02-24 19:04:40|282.57|276.57|282.65|276.65|282.65|276.65|282.57|276.57|0
1645729490000|2022-02-24 19:04:50|282.66|276.66|282.76|276.76|282.76|276.76|282.65|276.65|0
1645729500000|2022-02-24 19:05:00|282.8|276.8|282.97|276.97|282.97|276.97|282.8|276.8|0
1645729510000|2022-02-24 19:05:10|282.88|276.88|282.95|276.95|282.95|276.95|282.88|276.88|0
1645729520000|2022-02-24 19:05:20|282.92|276.92|282.93|276.93|282.93|276.93|282.9|276.9|0
1645729530000|2022-02-24 19:05:30|283.01|277.01|283.03|277.03|283.04|277.04|283.01|277.01|0
1645729540000|2022-02-24 19:05:40|283.02|277.02|283.08|277.08|283.08|277.08|283.02|277.02|0
1645729550000|2022-02-24 19:05:50|283.09|277.09|283.16|277.16|283.17|277.17|283.07|277.07|0
1645729560000|2022-02-24 19:06:00|283.17|277.17|283.17|277.17|283.23|277.23|283.17|277.17|0
1645729570000|2022-02-24 19:06:10|283.18|277.18|283.16|277.16|283.18|277.18|283.16|277.16|0
1645729580000|2022-02-24 19:06:20|283.15|277.15|283.02|277.02|283.16|277.16|283.02|277.02|0
1645729590000|2022-02-24 19:06:30|283|277|283|277|283|277|282.99|276.99|0
1645729600000|2022-02-24 19:06:40|283.01|277.01|282.85|276.85|283.01|277.01|282.85|276.85|0
1645729610000|2022-02-24 19:06:50|282.86|276.86|282.88|276.88|282.88|276.88|282.85|276.85|0
1645729620000|2022-02-24 19:07:00|282.89|276.89|282.83|276.83|282.89|276.89|282.82|276.82|0
1645729630000|2022-02-24 19:07:10|282.85|276.85|282.93|276.93|282.95|276.95|282.85|276.85|0
1645729640000|2022-02-24 19:07:20|282.92|276.92|282.92|276.92|282.92|276.92|282.92|276.92|0
1645729650000|2022-02-24 19:07:30|282.93|276.93|282.88|276.88|282.95|276.95|282.88|276.88|0
1645729660000|2022-02-24 19:07:40|282.89|276.89|282.97|276.97|282.97|276.97|282.88|276.88|0
1645729670000|2022-02-24 19:07:50|282.98|276.98|282.93|276.93|282.98|276.98|282.92|276.92|0
1645729680000|2022-02-24 19:08:00|282.92|276.92|282.95|276.95|282.95|276.95|282.91|276.91|0
1645729690000|2022-02-24 19:08:10|283|277|282.99|276.99|283|277|282.99|276.99|0
1645729700000|2022-02-24 19:08:20|283|277|282.95|276.95|283|277|282.94|276.94|0
1645729710000|2022-02-24 19:08:30|282.96|276.96|282.94|276.94|282.96|276.96|282.94|276.94|0
1645729720000|2022-02-24 19:08:40|282.96|276.96|282.98|276.98|282.98|276.98|282.96|276.96|0
1645729730000|2022-02-24 19:08:50|283|277|283|277|283|277|283|277|0
1645729740000|2022-02-24 19:09:00|283.01|277.01|283|277|283.01|277.01|283|277|0
1645729750000|2022-02-24 19:09:10|282.95|276.95|282.88|276.88|282.97|276.97|282.88|276.88|0
1645729760000|2022-02-24 19:09:20|282.86|276.86|282.16|276.16|282.86|276.86|282.16|276.16|0
1645729770000|2022-02-24 19:09:30|282.15|276.15|281.99|275.99|282.16|276.16|281.99|275.99|0
1645729780000|2022-02-24 19:09:40|281.98|275.98|281.71|275.71|282|276|281.71|275.71|0
1645729790000|2022-02-24 19:09:50|281.7|275.7|281.59|275.59|281.7|275.7|281.57|275.57|0
1645729800000|2022-02-24 19:10:00|281.61|275.61|281.6|275.6|281.61|275.61|281.59|275.59|0
1645729810000|2022-02-24 19:10:10|281.58|275.58|281.58|275.58|281.6|275.6|281.58|275.58|0
1645729820000|2022-02-24 19:10:20|281.59|275.59|281.7|275.7|281.76|275.76|281.59|275.59|0
1645729830000|2022-02-24 19:10:30|281.77|275.77|281.87|275.87|281.87|275.87|281.77|275.77|0
1645729840000|2022-02-24 19:10:40|281.88|275.88|281.84|275.84|281.89|275.89|281.82|275.82|0
1645729850000|2022-02-24 19:10:50|281.85|275.85|281.87|275.87|281.88|275.88|281.84|275.84|0
1645729860000|2022-02-24 19:11:00|281.88|275.88|281.97|275.97|281.97|275.97|281.88|275.88|0
1645729870000|2022-02-24 19:11:10|282|276|282.06|276.06|282.12|276.12|281.99|275.99|0
1645729880000|2022-02-24 19:11:20|282.03|276.03|282.08|276.08|282.08|276.08|282.03|276.03|0
1645729890000|2022-02-24 19:11:30|282.07|276.07|282.04|276.04|282.07|276.07|282.04|276.04|0
1645729900000|2022-02-24 19:11:40|282.03|276.03|282|276|282.03|276.03|281.99|275.99|0
1645729910000|2022-02-24 19:11:50|281.97|275.97|282|276|282.01|276.01|281.97|275.97|0
1645729920000|2022-02-24 19:12:00|282.01|276.01|282.18|276.18|282.21|276.21|281.98|275.98|0
1645729930000|2022-02-24 19:12:10|282.17|276.17|282.16|276.16|282.18|276.18|282.16|276.16|0
1645729940000|2022-02-24 19:12:20|282.15|276.15|282.15|276.15|282.15|276.15|282.14|276.14|0
1645729950000|2022-02-24 19:12:30|282.14|276.14|282.15|276.15|282.16|276.16|282.14|276.14|0
1645729960000|2022-02-24 19:12:40|282.14|276.14|282.17|276.17|282.17|276.17|282.14|276.14|0
1645729970000|2022-02-24 19:12:50|282.18|276.18|282.26|276.26|282.32|276.32|282.18|276.18|0
1645729980000|2022-02-24 19:13:00|282.27|276.27|282.29|276.29|282.31|276.31|282.27|276.27|0
1645729990000|2022-02-24 19:13:10|282.3|276.3|282.28|276.28|282.3|276.3|282.28|276.28|0
1645730000000|2022-02-24 19:13:20|282.27|276.27|282.29|276.29|282.29|276.29|282.27|276.27|0
1645730010000|2022-02-24 19:13:30|282.28|276.28|282.52|276.52|282.52|276.52|282.28|276.28|0
1645730020000|2022-02-24 19:13:40|282.51|276.51|282.59|276.59|282.59|276.59|282.51|276.51|0
1645730030000|2022-02-24 19:13:50|282.6|276.6|282.75|276.75|282.75|276.75|282.59|276.59|0
1645730040000|2022-02-24 19:14:00|282.74|276.74|282.77|276.77|282.78|276.78|282.74|276.74|0
1645730050000|2022-02-24 19:14:10|282.76|276.76|282.77|276.77|282.78|276.78|282.76|276.76|0
1645730060000|2022-02-24 19:14:20|282.78|276.78|282.82|276.82|282.82|276.82|282.78|276.78|0
1645730070000|2022-02-24 19:14:30|282.83|276.83|282.82|276.82|282.83|276.83|282.81|276.81|0
1645730080000|2022-02-24 19:14:40|282.81|276.81|282.81|276.81|282.86|276.86|282.81|276.81|0
1645730090000|2022-02-24 19:14:50|282.83|276.83|282.85|276.85|282.86|276.86|282.83|276.83|0
1645730100000|2022-02-24 19:15:00|282.84|276.84|282.96|276.96|282.96|276.96|282.84|276.84|0
1645730110000|2022-02-24 19:15:10|282.97|276.97|283.11|277.11|283.11|277.11|282.97|276.97|0
1645730120000|2022-02-24 19:15:20|283.28|277.28|283.32|277.32|283.32|277.32|283.28|277.28|0
1645730130000|2022-02-24 19:15:30|283.36|277.36|283.32|277.32|283.36|277.36|283.32|277.32|0
1645730140000|2022-02-24 19:15:40|283.29|277.29|283.31|277.31|283.31|277.31|283.29|277.29|0
1645730150000|2022-02-24 19:15:50|283.3|277.3|283.2|277.2|283.32|277.32|283.2|277.2|0
1645730160000|2022-02-24 19:16:00|283.21|277.21|283.17|277.17|283.21|277.21|283.17|277.17|0
1645730170000|2022-02-24 19:16:10|283.16|277.16|283.15|277.15|283.19|277.19|283.15|277.15|0
1645730180000|2022-02-24 19:16:20|283.14|277.14|283.16|277.16|283.16|277.16|283.13|277.13|0
1645730190000|2022-02-24 19:16:30|283.15|277.15|283.14|277.14|283.16|277.16|283.14|277.14|0
1645730200000|2022-02-24 19:16:40|283.13|277.13|283.09|277.09|283.13|277.13|283.09|277.09|0
1645730210000|2022-02-24 19:16:50|283.11|277.11|283.15|277.15|283.18|277.18|283.11|277.11|0
1645730220000|2022-02-24 19:17:00|283.14|277.14|283.29|277.29|283.3|277.3|283.14|277.14|0
1645730230000|2022-02-24 19:17:10|283.32|277.32|283.31|277.31|283.32|277.32|283.3|277.3|0
1645730240000|2022-02-24 19:17:20|283.32|277.32|283.33|277.33|283.34|277.34|283.32|277.32|0
1645730250000|2022-02-24 19:17:30|283.32|277.32|283.33|277.33|283.33|277.33|283.31|277.31|0
1645730260000|2022-02-24 19:17:40|283.32|277.32|283.31|277.31|283.35|277.35|283.31|277.31|0
1645730270000|2022-02-24 19:17:50|283.28|277.28|283.15|277.15|283.29|277.29|283.15|277.15|0
1645730280000|2022-02-24 19:18:00|283.16|277.16|282.99|276.99|283.16|277.16|282.99|276.99|0
1645730290000|2022-02-24 19:18:10|282.98|276.98|282.99|276.99|282.99|276.99|282.97|276.97|0
1645730300000|2022-02-24 19:18:20|282.98|276.98|282.99|276.99|283|277|282.95|276.95|0
1645730310000|2022-02-24 19:18:30|283|277|283|277|283|277|282.99|276.99|0
1645730320000|2022-02-24 19:18:40|282.99|276.99|283.01|277.01|283.01|277.01|282.99|276.99|0
1645730330000|2022-02-24 19:18:50|283.02|277.02|283.03|277.03|283.03|277.03|283|277|0
1645730340000|2022-02-24 19:19:00|283.04|277.04|283.29|277.29|283.3|277.3|283.03|277.03|0
1645730350000|2022-02-24 19:19:10|283.3|277.3|283.48|277.48|283.48|277.48|283.3|277.3|0
1645730360000|2022-02-24 19:19:20|283.49|277.49|283.47|277.47|283.49|277.49|283.46|277.46|0
1645730370000|2022-02-24 19:19:30|283.44|277.44|283.54|277.54|283.55|277.55|283.43|277.43|0
1645730380000|2022-02-24 19:19:40|283.56|277.56|283.57|277.57|283.57|277.57|283.55|277.55|0
1645730390000|2022-02-24 19:19:50|283.58|277.58|283.53|277.53|283.59|277.59|283.53|277.53|0
1645730400000|2022-02-24 19:20:00|283.54|277.54|283.58|277.58|283.58|277.58|283.54|277.54|0
1645730410000|2022-02-24 19:20:10|283.57|277.57|283.56|277.56|283.57|277.57|283.56|277.56|0
1645730420000|2022-02-24 19:20:20|283.55|277.55|283.57|277.57|283.57|277.57|283.55|277.55|0
1645730430000|2022-02-24 19:20:30|283.58|277.58|283.61|277.61|283.61|277.61|283.57|277.57|0
1645730440000|2022-02-24 19:20:40|283.55|277.55|283.54|277.54|283.55|277.55|283.54|277.54|0
1645730450000|2022-02-24 19:20:50|283.55|277.55|283.49|277.49|283.55|277.55|283.49|277.49|0
1645730460000|2022-02-24 19:21:00|283.72|277.72|283.76|277.76|283.76|277.76|283.72|277.72|0
1645730470000|2022-02-24 19:21:10|283.75|277.75|283.82|277.82|283.82|277.82|283.75|277.75|0
1645730480000|2022-02-24 19:21:20|283.89|277.89|283.9|277.9|283.9|277.9|283.88|277.88|0
1645730490000|2022-02-24 19:21:30|283.91|277.91|284|278|284|278|283.9|277.9|0
1645730500000|2022-02-24 19:21:40|283.99|277.99|284|278|284|278|283.99|277.99|0
1645730510000|2022-02-24 19:21:50|284.01|278.01|284.15|278.15|284.15|278.15|284.01|278.01|0
1645730520000|2022-02-24 19:22:00|284.14|278.14|284.15|278.15|284.15|278.15|284.14|278.14|0
1645730530000|2022-02-24 19:22:10|284.19|278.19|284.04|278.04|284.19|278.19|284.04|278.04|0
1645730540000|2022-02-24 19:22:20|284.05|278.05|284.05|278.05|284.05|278.05|284.05|278.05|0
1645730550000|2022-02-24 19:22:30|284.03|278.03|283.93|277.93|284.03|278.03|283.92|277.92|0
1645730560000|2022-02-24 19:22:40|283.92|277.92|283.93|277.93|283.94|277.94|283.92|277.92|0
1645730570000|2022-02-24 19:22:50|283.94|277.94|283.93|277.93|283.94|277.94|283.93|277.93|0
1645730580000|2022-02-24 19:23:00|283.94|277.94|283.94|277.94|283.95|277.95|283.93|277.93|0
1645730590000|2022-02-24 19:23:10|283.95|277.95|283.88|277.88|283.95|277.95|283.87|277.87|0
1645730600000|2022-02-24 19:23:20|283.86|277.86|283.8|277.8|283.86|277.86|283.8|277.8|0
1645730610000|2022-02-24 19:23:30|283.77|277.77|283.79|277.79|283.79|277.79|283.77|277.77|0
1645730620000|2022-02-24 19:23:40|283.78|277.78|283.79|277.79|283.8|277.8|283.78|277.78|0
1645730630000|2022-02-24 19:23:50|283.8|277.8|283.78|277.78|283.8|277.8|283.78|277.78|0
1645730640000|2022-02-24 19:24:00|283.77|277.77|283.79|277.79|283.79|277.79|283.77|277.77|0
1645730650000|2022-02-24 19:24:10|283.8|277.8|283.8|277.8|283.82|277.82|283.8|277.8|0
1645730660000|2022-02-24 19:24:20|283.79|277.79|283.57|277.57|283.81|277.81|283.57|277.57|0
1645730670000|2022-02-24 19:24:30|283.58|277.58|283.18|277.18|283.58|277.58|283.18|277.18|0
1645730680000|2022-02-24 19:24:40|283.19|277.19|283.14|277.14|283.19|277.19|283.14|277.14|0
1645730690000|2022-02-24 19:24:50|283.16|277.16|283.1|277.1|283.16|277.16|283.1|277.1|0
1645730700000|2022-02-24 19:25:00|283.09|277.09|283.1|277.1|283.15|277.15|283.09|277.09|0
1645730710000|2022-02-24 19:25:10|283.11|277.11|283.18|277.18|283.2|277.2|283.11|277.11|0
1645730720000|2022-02-24 19:25:20|283.17|277.17|283.16|277.16|283.17|277.17|283.16|277.16|0
1645730730000|2022-02-24 19:25:30|283.17|277.17|283.16|277.16|283.17|277.17|283.16|277.16|0
1645730740000|2022-02-24 19:25:40|283.19|277.19|283.19|277.19|283.19|277.19|283.18|277.18|0
1645730750000|2022-02-24 19:25:50|283.13|277.13|283.1|277.1|283.13|277.13|283.1|277.1|0
1645730760000|2022-02-24 19:26:00|283.11|277.11|283.04|277.04|283.11|277.11|283.04|277.04|0
1645730770000|2022-02-24 19:26:10|283.03|277.03|282.99|276.99|283.04|277.04|282.99|276.99|0
1645730780000|2022-02-24 19:26:20|282.96|276.96|282.93|276.93|282.96|276.96|282.92|276.92|0
1645730790000|2022-02-24 19:26:30|282.95|276.95|282.89|276.89|282.98|276.98|282.89|276.89|0
1645730800000|2022-02-24 19:26:40|282.88|276.88|282.86|276.86|282.89|276.89|282.85|276.85|0
1645730810000|2022-02-24 19:26:50|282.94|276.94|282.95|276.95|282.95|276.95|282.94|276.94|0
1645730820000|2022-02-24 19:27:00|282.94|276.94|282.96|276.96|282.98|276.98|282.94|276.94|0
1645730830000|2022-02-24 19:27:10|282.95|276.95|282.94|276.94|282.95|276.95|282.94|276.94|0
1645730840000|2022-02-24 19:27:20|282.95|276.95|282.95|276.95|282.95|276.95|282.95|276.95|0
1645730850000|2022-02-24 19:27:30|282.94|276.94|282.71|276.71|282.94|276.94|282.71|276.71|0
1645730860000|2022-02-24 19:27:40|282.7|276.7|282.77|276.77|282.77|276.77|282.7|276.7|0
1645730870000|2022-02-24 19:27:50|282.76|276.76|282.74|276.74|282.76|276.76|282.74|276.74|0
1645730880000|2022-02-24 19:28:00|282.78|276.78|282.82|276.82|282.82|276.82|282.78|276.78|0
1645730890000|2022-02-24 19:28:10|282.83|276.83|282.87|276.87|282.87|276.87|282.83|276.83|0
1645730900000|2022-02-24 19:28:20|282.78|276.78|282.77|276.77|282.78|276.78|282.77|276.77|0
1645730910000|2022-02-24 19:28:30|282.78|276.78|282.85|276.85|282.85|276.85|282.77|276.77|0
1645730920000|2022-02-24 19:28:40|282.84|276.84|282.83|276.83|282.84|276.84|282.83|276.83|0
1645730930000|2022-02-24 19:28:50|282.82|276.82|282.82|276.82|282.82|276.82|282.82|276.82|0
1645730940000|2022-02-24 19:29:00|282.83|276.83|282.78|276.78|282.83|276.83|282.76|276.76|0
1645730950000|2022-02-24 19:29:10|282.76|276.76|282.71|276.71|282.76|276.76|282.71|276.71|0
1645730960000|2022-02-24 19:29:20|282.72|276.72|282.72|276.72|282.72|276.72|282.72|276.72|0
1645730970000|2022-02-24 19:29:30|282.73|276.73|282.78|276.78|282.78|276.78|282.73|276.73|0
1645730980000|2022-02-24 19:29:40|282.77|276.77|282.82|276.82|282.82|276.82|282.77|276.77|0
1645730990000|2022-02-24 19:29:50|282.85|276.85|282.83|276.83|282.85|276.85|282.83|276.83|0
1645731000000|2022-02-24 19:30:00|282.87|276.87|282.87|276.87|282.89|276.89|282.87|276.87|0
1645731010000|2022-02-24 19:30:10|282.82|276.82|282.82|276.82|282.82|276.82|282.82|276.82|0
1645731020000|2022-02-24 19:30:20|282.81|276.81|282.81|276.81|282.81|276.81|282.8|276.8|0
1645731030000|2022-02-24 19:30:30|282.82|276.82|283.18|277.18|283.18|277.18|282.82|276.82|0
1645731040000|2022-02-24 19:30:40|283.19|277.19|283.54|277.54|283.55|277.55|283.19|277.19|0
1645731050000|2022-02-24 19:30:50|283.55|277.55|283.7|277.7|283.7|277.7|283.55|277.55|0
1645731060000|2022-02-24 19:31:00|283.69|277.69|283.75|277.75|283.76|277.76|283.69|277.69|0
1645731070000|2022-02-24 19:31:10|283.76|277.76|283.82|277.82|283.82|277.82|283.74|277.74|0
1645731080000|2022-02-24 19:31:20|283.83|277.83|283.94|277.94|283.99|277.99|283.83|277.83|0
1645731090000|2022-02-24 19:31:30|284.03|278.03|284.12|278.12|284.12|278.12|284.03|278.03|0
1645731100000|2022-02-24 19:31:40|284.13|278.13|284.15|278.15|284.15|278.15|284.13|278.13|0
1645731110000|2022-02-24 19:31:50|284.14|278.14|284.23|278.23|284.23|278.23|284.14|278.14|0
1645731120000|2022-02-24 19:32:00|284.22|278.22|284.33|278.33|284.33|278.33|284.2|278.2|0
1645731130000|2022-02-24 19:32:10|284.4|278.4|284.41|278.41|284.41|278.41|284.4|278.4|0
1645731140000|2022-02-24 19:32:20|284.4|278.4|284.4|278.4|284.4|278.4|284.39|278.39|0
1645731150000|2022-02-24 19:32:30|284.39|278.39|284.45|278.45|284.45|278.45|284.39|278.39|0
1645731160000|2022-02-24 19:32:40|284.44|278.44|284.38|278.38|284.46|278.46|284.38|278.38|0
1645731170000|2022-02-24 19:32:50|284.37|278.37|284.41|278.41|284.41|278.41|284.37|278.37|0
1645731180000|2022-02-24 19:33:00|284.4|278.4|284.34|278.34|284.41|278.41|284.34|278.34|0
1645731190000|2022-02-24 19:33:10|284.36|278.36|284.35|278.35|284.36|278.36|284.35|278.35|0
1645731200000|2022-02-24 19:33:20|284.31|278.31|284.28|278.28|284.31|278.31|284.27|278.27|0
1645731210000|2022-02-24 19:33:30|284.3|278.3|284.3|278.3|284.3|278.3|284.3|278.3|0
1645731220000|2022-02-24 19:33:40|284.33|278.33|284.38|278.38|284.38|278.38|284.33|278.33|0
1645731230000|2022-02-24 19:33:50|284.44|278.44|284.64|278.64|284.64|278.64|284.43|278.43|0
1645731240000|2022-02-24 19:34:00|284.65|278.65|284.86|278.86|284.86|278.86|284.65|278.65|0
1645731250000|2022-02-24 19:34:10|284.9|278.9|284.91|278.91|284.91|278.91|284.9|278.9|0
1645731260000|2022-02-24 19:34:20|284.97|278.97|285.06|279.06|285.06|279.06|284.97|278.97|0
1645731270000|2022-02-24 19:34:30|285.08|279.08|285.11|279.11|285.11|279.11|285.08|279.08|0
1645731280000|2022-02-24 19:34:40|285.1|279.1|285.1|279.1|285.1|279.1|285.09|279.09|0
1645731290000|2022-02-24 19:34:50|285.11|279.11|285.13|279.13|285.13|279.13|285.11|279.11|0
1645731300000|2022-02-24 19:35:00|285.14|279.14|285.2|279.2|285.21|279.21|285.14|279.14|0
1645731310000|2022-02-24 19:35:10|285.21|279.21|285.2|279.2|285.21|279.21|285.2|279.2|0
1645731320000|2022-02-24 19:35:20|285.21|279.21|285.23|279.23|285.23|279.23|285.2|279.2|0
1645731330000|2022-02-24 19:35:30|285.24|279.24|285.37|279.37|285.37|279.37|285.24|279.24|0
1645731340000|2022-02-24 19:35:40|285.38|279.38|285.43|279.43|285.43|279.43|285.38|279.38|0
1645731350000|2022-02-24 19:35:50|285.47|279.47|285.5|279.5|285.51|279.51|285.47|279.47|0
1645731360000|2022-02-24 19:36:00|285.53|279.53|285.6|279.6|285.62|279.62|285.53|279.53|0
1645731370000|2022-02-24 19:36:10|285.61|279.61|285.61|279.61|285.61|279.61|285.61|279.61|0
1645731380000|2022-02-24 19:36:20|285.62|279.62|285.66|279.66|285.66|279.66|285.62|279.62|0
1645731390000|2022-02-24 19:36:30|285.67|279.67|286.39|280.39|286.39|280.39|285.67|279.67|0
1645731400000|2022-02-24 19:36:40|286.38|280.38|286.52|280.52|286.54|280.54|286.37|280.37|0
1645731410000|2022-02-24 19:36:50|286.53|280.53|286.53|280.53|286.56|280.56|286.53|280.53|0
1645731420000|2022-02-24 19:37:00|286.6|280.6|286.57|280.57|286.62|280.62|286.56|280.56|0
1645731430000|2022-02-24 19:37:10|286.56|280.56|286.57|280.57|286.57|280.57|286.56|280.56|0
1645731440000|2022-02-24 19:37:20|286.56|280.56|286.62|280.62|286.62|280.62|286.56|280.56|0
1645731450000|2022-02-24 19:37:30|286.63|280.63|286.74|280.74|286.74|280.74|286.62|280.62|0
1645731460000|2022-02-24 19:37:40|286.73|280.73|286.86|280.86|286.87|280.87|286.73|280.73|0
1645731470000|2022-02-24 19:37:50|286.87|280.87|286.99|280.99|286.99|280.99|286.87|280.87|0
1645731480000|2022-02-24 19:38:00|287.01|281.01|286.97|280.97|287.03|281.03|286.97|280.97|0
1645731490000|2022-02-24 19:38:10|287.03|281.03|287.22|281.22|287.23|281.23|287.01|281.01|0
1645731500000|2022-02-24 19:38:20|287.21|281.21|287.16|281.16|287.22|281.22|287.15|281.15|0
1645731510000|2022-02-24 19:38:30|287.17|281.17|287.33|281.33|287.34|281.34|287.17|281.17|0
1645731520000|2022-02-24 19:38:40|287.34|281.34|287.5|281.5|287.5|281.5|287.34|281.34|0
1645731530000|2022-02-24 19:38:50|287.49|281.49|287.55|281.55|287.55|281.55|287.45|281.45|0
1645731540000|2022-02-24 19:39:00|287.56|281.56|287.57|281.57|287.58|281.58|287.56|281.56|0
1645731550000|2022-02-24 19:39:10|287.56|281.56|287.46|281.46|287.56|281.56|287.46|281.46|0
1645731560000|2022-02-24 19:39:20|287.45|281.45|287.45|281.45|287.45|281.45|287.45|281.45|0
1645731570000|2022-02-24 19:39:30|287.27|281.27|287.28|281.28|287.28|281.28|287.22|281.22|0
1645731580000|2022-02-24 19:39:40|287.33|281.33|287.33|281.33|287.34|281.34|287.31|281.31|0
1645731590000|2022-02-24 19:39:50|287.35|281.35|287.49|281.49|287.49|281.49|287.35|281.35|0
1645731600000|2022-02-24 19:40:00|287.5|281.5|287.71|281.71|287.71|281.71|287.5|281.5|0
1645731610000|2022-02-24 19:40:10|287.78|281.78|287.92|281.92|287.92|281.92|287.77|281.77|0
1645731620000|2022-02-24 19:40:20|287.93|281.93|287.76|281.76|287.93|281.93|287.76|281.76|0
1645731630000|2022-02-24 19:40:30|287.71|281.71|287.52|281.52|287.71|281.71|287.51|281.51|0
1645731640000|2022-02-24 19:40:40|287.46|281.46|287.44|281.44|287.47|281.47|287.44|281.44|0
1645731650000|2022-02-24 19:40:50|286.97|280.97|286.78|280.78|286.97|280.97|286.78|280.78|0
1645731660000|2022-02-24 19:41:00|286.79|280.79|286.73|280.73|286.79|280.79|286.72|280.72|0
1645731670000|2022-02-24 19:41:10|286.74|280.74|286.69|280.69|286.74|280.74|286.69|280.69|0
1645731680000|2022-02-24 19:41:20|286.7|280.7|286.68|280.68|286.7|280.7|286.68|280.68|0
1645731690000|2022-02-24 19:41:30|286.74|280.74|286.64|280.64|286.74|280.74|286.64|280.64|0
1645731700000|2022-02-24 19:41:40|286.65|280.65|286.66|280.66|286.67|280.67|286.65|280.65|0
1645731710000|2022-02-24 19:41:50|286.41|280.41|286.63|280.63|286.63|280.63|286.41|280.41|0
1645731720000|2022-02-24 19:42:00|286.64|280.64|286.7|280.7|286.7|280.7|286.64|280.64|0
1645731730000|2022-02-24 19:42:10|286.71|280.71|286.75|280.75|286.75|280.75|286.71|280.71|0
1645731740000|2022-02-24 19:42:20|286.74|280.74|286.77|280.77|286.77|280.77|286.73|280.73|0
1645731750000|2022-02-24 19:42:30|286.86|280.86|286.88|280.88|286.88|280.88|286.86|280.86|0
1645731760000|2022-02-24 19:42:40|286.93|280.93|286.94|280.94|286.95|280.95|286.93|280.93|0
1645731770000|2022-02-24 19:42:50|286.93|280.93|286.92|280.92|286.93|280.93|286.88|280.88|0
1645731780000|2022-02-24 19:43:00|286.93|280.93|286.93|280.93|286.94|280.94|286.93|280.93|0
1645731790000|2022-02-24 19:43:10|286.95|280.95|286.95|280.95|286.97|280.97|286.95|280.95|0
1645731800000|2022-02-24 19:43:20|286.96|280.96|286.85|280.85|286.96|280.96|286.85|280.85|0
1645731810000|2022-02-24 19:43:30|286.86|280.86|286.72|280.72|286.86|280.86|286.68|280.68|0
1645731820000|2022-02-24 19:43:40|286.73|280.73|286.72|280.72|286.73|280.73|286.72|280.72|0
1645731830000|2022-02-24 19:43:50|286.73|280.73|286.72|280.72|286.73|280.73|286.72|280.72|0
1645731840000|2022-02-24 19:44:00|286.71|280.71|286.69|280.69|286.71|280.71|286.69|280.69|0
1645731850000|2022-02-24 19:44:10|286.68|280.68|286.68|280.68|286.68|280.68|286.67|280.67|0
1645731860000|2022-02-24 19:44:20|286.69|280.69|286.71|280.71|286.71|280.71|286.68|280.68|0
1645731870000|2022-02-24 19:44:30|286.72|280.72|286.75|280.75|286.75|280.75|286.71|280.71|0
1645731880000|2022-02-24 19:44:40|286.74|280.74|286.65|280.65|286.74|280.74|286.64|280.64|0
1645731890000|2022-02-24 19:44:50|286.66|280.66|286.66|280.66|286.67|280.67|286.65|280.65|0
1645731900000|2022-02-24 19:45:00|286.67|280.67|286.6|280.6|286.67|280.67|286.6|280.6|0
1645731910000|2022-02-24 19:45:10|286.61|280.61|286.55|280.55|286.61|280.61|286.55|280.55|0
1645731920000|2022-02-24 19:45:20|286.56|280.56|286.56|280.56|286.57|280.57|286.56|280.56|0
1645731930000|2022-02-24 19:45:30|286.55|280.55|286.53|280.53|286.55|280.55|286.53|280.53|0
1645731940000|2022-02-24 19:45:40|286.5|280.5|286.33|280.33|286.51|280.51|286.3|280.3|0
1645731950000|2022-02-24 19:45:50|286.36|280.36|286.38|280.38|286.38|280.38|286.36|280.36|0
1645731960000|2022-02-24 19:46:00|286.4|280.4|286.32|280.32|286.4|280.4|286.32|280.32|0
1645731970000|2022-02-24 19:46:10|286.33|280.33|286.32|280.32|286.43|280.43|286.31|280.31|0
1645731980000|2022-02-24 19:46:20|286.31|280.31|286.32|280.32|286.32|280.32|286.31|280.31|0
1645731990000|2022-02-24 19:46:30|286.31|280.31|286.31|280.31|286.32|280.32|286.3|280.3|0
1645732000000|2022-02-24 19:46:40|286.32|280.32|286.27|280.27|286.32|280.32|286.22|280.22|0
1645732010000|2022-02-24 19:46:50|286.28|280.28|286.37|280.37|286.37|280.37|286.22|280.22|0
1645732020000|2022-02-24 19:47:00|286.36|280.36|286.45|280.45|286.45|280.45|286.36|280.36|0
1645732030000|2022-02-24 19:47:10|286.49|280.49|286.51|280.51|286.51|280.51|286.49|280.49|0
1645732040000|2022-02-24 19:47:20|286.5|280.5|286.38|280.38|286.5|280.5|286.38|280.38|0
1645732050000|2022-02-24 19:47:30|286.3|280.3|286.07|280.07|286.3|280.3|286.07|280.07|0
1645732060000|2022-02-24 19:47:40|286.08|280.08|286.13|280.13|286.13|280.13|286.08|280.08|0
1645732070000|2022-02-24 19:47:50|286.12|280.12|286.13|280.13|286.13|280.13|286.12|280.12|0
1645732080000|2022-02-24 19:48:00|286.14|280.14|286.09|280.09|286.14|280.14|286.09|280.09|0
1645732090000|2022-02-24 19:48:10|286.1|280.1|286.08|280.08|286.1|280.1|286.07|280.07|0
1645732100000|2022-02-24 19:48:20|286.06|280.06|286.13|280.13|286.13|280.13|286.02|280.02|0
1645732110000|2022-02-24 19:48:30|286.14|280.14|286.44|280.44|286.44|280.44|286.14|280.14|0
1645732120000|2022-02-24 19:48:40|286.47|280.47|286.52|280.52|286.52|280.52|286.47|280.47|0
1645732130000|2022-02-24 19:48:50|286.53|280.53|286.5|280.5|286.53|280.53|286.5|280.5|0
1645732140000|2022-02-24 19:49:00|286.49|280.49|286.51|280.51|286.51|280.51|286.47|280.47|0
1645732150000|2022-02-24 19:49:10|286.5|280.5|286.5|280.5|286.5|280.5|286.5|280.5|0
1645732160000|2022-02-24 19:49:20|286.49|280.49|286.51|280.51|286.52|280.52|286.49|280.49|0
1645732170000|2022-02-24 19:49:30|286.41|280.41|286.38|280.38|286.41|280.41|286.38|280.38|0
1645732180000|2022-02-24 19:49:40|286.37|280.37|286.52|280.52|286.52|280.52|286.37|280.37|0
1645732190000|2022-02-24 19:49:50|286.62|280.62|286.93|280.93|286.93|280.93|286.62|280.62|0
1645732200000|2022-02-24 19:50:00|286.95|280.95|286.89|280.89|286.95|280.95|286.89|280.89|0
1645732210000|2022-02-24 19:50:10|286.84|280.84|286.67|280.67|286.85|280.85|286.67|280.67|0
1645732220000|2022-02-24 19:50:20|286.69|280.69|286.68|280.68|286.7|280.7|286.67|280.67|0
1645732230000|2022-02-24 19:50:30|286.69|280.69|286.76|280.76|286.76|280.76|286.69|280.69|0
1645732240000|2022-02-24 19:50:40|286.77|280.77|286.76|280.76|286.78|280.78|286.75|280.75|0
1645732250000|2022-02-24 19:50:50|286.75|280.75|286.78|280.78|286.79|280.79|286.75|280.75|0
1645732260000|2022-02-24 19:51:00|286.77|280.77|286.76|280.76|286.77|280.77|286.76|280.76|0
1645732270000|2022-02-24 19:51:10|286.75|280.75|286.72|280.72|286.75|280.75|286.71|280.71|0
1645732280000|2022-02-24 19:51:20|286.73|280.73|286.71|280.71|286.73|280.73|286.71|280.71|0
1645732290000|2022-02-24 19:51:30|286.7|280.7|286.73|280.73|286.73|280.73|286.7|280.7|0
1645732300000|2022-02-24 19:51:40|286.71|280.71|286.61|280.61|286.71|280.71|286.59|280.59|0
1645732310000|2022-02-24 19:51:50|286.62|280.62|286.62|280.62|286.62|280.62|286.59|280.59|0
1645732320000|2022-02-24 19:52:00|286.61|280.61|286.61|280.61|286.62|280.62|286.61|280.61|0
1645732330000|2022-02-24 19:52:10|286.6|280.6|286.64|280.64|286.65|280.65|286.6|280.6|0
1645732340000|2022-02-24 19:52:20|286.63|280.63|286.63|280.63|286.64|280.64|286.63|280.63|0
1645732350000|2022-02-24 19:52:30|286.62|280.62|286.62|280.62|286.63|280.63|286.62|280.62|0
1645732360000|2022-02-24 19:52:40|286.63|280.63|286.72|280.72|286.72|280.72|286.62|280.62|0
1645732370000|2022-02-24 19:52:50|286.79|280.79|286.78|280.78|286.79|280.79|286.74|280.74|0
1645732380000|2022-02-24 19:53:00|286.79|280.79|286.87|280.87|286.87|280.87|286.78|280.78|0
1645732390000|2022-02-24 19:53:10|286.88|280.88|286.91|280.91|286.93|280.93|286.88|280.88|0
1645732400000|2022-02-24 19:53:20|286.92|280.92|286.98|280.98|286.98|280.98|286.92|280.92|0
1645732410000|2022-02-24 19:53:30|286.97|280.97|286.98|280.98|286.98|280.98|286.97|280.97|0
1645732420000|2022-02-24 19:53:40|287.09|281.09|287.11|281.11|287.11|281.11|287.09|281.09|0
1645732430000|2022-02-24 19:53:50|287.1|281.1|287.09|281.09|287.1|281.1|287.09|281.09|0
1645732440000|2022-02-24 19:54:00|287.16|281.16|287.19|281.19|287.2|281.2|287.16|281.16|0
1645732450000|2022-02-24 19:54:10|287.22|281.22|287.21|281.21|287.22|281.22|287.2|281.2|0
1645732460000|2022-02-24 19:54:20|287.2|281.2|287.49|281.49|287.49|281.49|287.2|281.2|0
1645732470000|2022-02-24 19:54:30|287.5|281.5|287.65|281.65|287.65|281.65|287.5|281.5|0
1645732480000|2022-02-24 19:54:40|287.77|281.77|287.94|281.94|287.95|281.95|287.77|281.77|0
1645732490000|2022-02-24 19:54:50|287.98|281.98|287.98|281.98|287.98|281.98|287.98|281.98|0
1645732500000|2022-02-24 19:55:00|287.97|281.97|287.87|281.87|288.02|282.02|287.87|281.87|0
1645732510000|2022-02-24 19:55:10|287.8|281.8|287.86|281.86|287.86|281.86|287.8|281.8|0
1645732520000|2022-02-24 19:55:20|287.97|281.97|288.06|282.06|288.06|282.06|287.95|281.95|0
1645732530000|2022-02-24 19:55:30|288.05|282.05|288.02|282.02|288.05|282.05|288|282|0
1645732540000|2022-02-24 19:55:40|288.01|282.01|288|282|288.01|282.01|288|282|0
1645732550000|2022-02-24 19:55:50|288.01|282.01|288.07|282.07|288.08|282.08|288.01|282.01|0
1645732560000|2022-02-24 19:56:00|288.11|282.11|288.12|282.12|288.12|282.12|288.05|282.05|0
1645732570000|2022-02-24 19:56:10|288.09|282.09|288.06|282.06|288.09|282.09|288.06|282.06|0
1645732580000|2022-02-24 19:56:20|288.05|282.05|288.02|282.02|288.06|282.06|288.02|282.02|0
1645732590000|2022-02-24 19:56:30|287.99|281.99|288.06|282.06|288.07|282.07|287.95|281.95|0
1645732600000|2022-02-24 19:56:40|288.07|282.07|288.17|282.17|288.17|282.17|288.07|282.07|0
1645732610000|2022-02-24 19:56:50|288.16|282.16|288.2|282.2|288.2|282.2|288.16|282.16|0
1645732620000|2022-02-24 19:57:00|288.19|282.19|288.19|282.19|288.2|282.2|288.17|282.17|0
1645732630000|2022-02-24 19:57:10|288.18|282.18|288.21|282.21|288.21|282.21|288.17|282.17|0
1645732640000|2022-02-24 19:57:20|288.2|282.2|288.17|282.17|288.21|282.21|288.17|282.17|0
1645732650000|2022-02-24 19:57:30|288.16|282.16|288.17|282.17|288.19|282.19|288.08|282.08|0
1645732660000|2022-02-24 19:57:40|288.16|282.16|288.19|282.19|288.19|282.19|288.16|282.16|0
1645732670000|2022-02-24 19:57:50|288.21|282.21|288.15|282.15|288.21|282.21|288.15|282.15|0
1645732680000|2022-02-24 19:58:00|288.18|282.18|288.07|282.07|288.18|282.18|288.07|282.07|0
1645732690000|2022-02-24 19:58:10|288.08|282.08|288.07|282.07|288.08|282.08|288.07|282.07|0
1645732700000|2022-02-24 19:58:20|287.91|281.91|287.93|281.93|287.93|281.93|287.9|281.9|0
1645732710000|2022-02-24 19:58:30|287.89|281.89|287.87|281.87|287.9|281.9|287.85|281.85|0
1645732720000|2022-02-24 19:58:40|287.86|281.86|287.75|281.75|287.86|281.86|287.75|281.75|0
1645732730000|2022-02-24 19:58:50|287.57|281.57|287.55|281.55|287.58|281.58|287.52|281.52|0
1645732740000|2022-02-24 19:59:00|287.59|281.59|287.67|281.67|287.67|281.67|287.58|281.58|0
1645732750000|2022-02-24 19:59:10|287.66|281.66|287.72|281.72|287.72|281.72|287.66|281.66|0
1645732760000|2022-02-24 19:59:20|287.73|281.73|287.79|281.79|287.8|281.8|287.71|281.71|0
1645732770000|2022-02-24 19:59:30|287.91|281.91|287.95|281.95|287.97|281.97|287.91|281.91|0
1645732780000|2022-02-24 19:59:40|288.01|282.01|288.16|282.16|288.19|282.19|288.01|282.01|0
1645732790000|2022-02-24 19:59:50|288.15|282.15|288.16|282.16|288.17|282.17|288.15|282.15|0
1645732800000|2022-02-24 20:00:00|288.12|282.12|288.24|282.24|288.38|282.38|288.12|282.12|0
1645732810000|2022-02-24 20:00:10|288.29|282.29|288.3|282.3|288.33|282.33|288.29|282.29|0
1645732820000|2022-02-24 20:00:20|288.26|282.26|288.31|282.31|288.31|282.31|288.26|282.26|0
1645732830000|2022-02-24 20:00:30|288.11|282.11|288.12|282.12|288.12|282.12|288.11|282.11|0
1645732840000|2022-02-24 20:00:40|288.11|282.11|288.03|282.03|288.11|282.11|288.03|282.03|0
1645732850000|2022-02-24 20:00:50|288.04|282.04|288.04|282.04|288.04|282.04|288.04|282.04|0
1645732860000|2022-02-24 20:01:00|288.06|282.06|288.06|282.06|288.07|282.07|288.05|282.05|0
1645732870000|2022-02-24 20:01:10|288.07|282.07|288.13|282.13|288.13|282.13|288.07|282.07|0
1645732880000|2022-02-24 20:01:20|288.18|282.18|288.18|282.18|288.23|282.23|288.18|282.18|0
1645732890000|2022-02-24 20:01:30|288.17|282.17|288.18|282.18|288.18|282.18|288.16|282.16|0
1645732900000|2022-02-24 20:01:40|288.19|282.19|288.2|282.2|288.21|282.21|288.18|282.18|0
1645732910000|2022-02-24 20:01:50|288.21|282.21|288.2|282.2|288.21|282.21|288.2|282.2|0
1645732920000|2022-02-24 20:02:00|288.17|282.17|288.15|282.15|288.17|282.17|288.14|282.14|0
1645732930000|2022-02-24 20:02:10|288.16|282.16|288.3|282.3|288.3|282.3|288.16|282.16|0
1645732940000|2022-02-24 20:02:20|288.29|282.29|288.32|282.32|288.32|282.32|288.28|282.28|0
1645732950000|2022-02-24 20:02:30|288.33|282.33|288.34|282.34|288.34|282.34|288.33|282.33|0
1645732960000|2022-02-24 20:02:40|288.36|282.36|288.44|282.44|288.44|282.44|288.34|282.34|0
1645732970000|2022-02-24 20:02:50|288.53|282.53|288.63|282.63|288.63|282.63|288.53|282.53|0
1645732980000|2022-02-24 20:03:00|288.64|282.64|288.6|282.6|288.64|282.64|288.6|282.6|0
1645732990000|2022-02-24 20:03:10|288.62|282.62|288.61|282.61|288.63|282.63|288.61|282.61|0
1645733000000|2022-02-24 20:03:20|288.62|282.62|288.62|282.62|288.63|282.63|288.61|282.61|0
1645733010000|2022-02-24 20:03:30|288.61|282.61|288.58|282.58|288.61|282.61|288.58|282.58|0
1645733020000|2022-02-24 20:03:40|288.6|282.6|288.58|282.58|288.6|282.6|288.56|282.56|0
1645733030000|2022-02-24 20:03:50|288.61|282.61|288.68|282.68|288.68|282.68|288.6|282.6|0
1645733040000|2022-02-24 20:04:00|288.69|282.69|288.77|282.77|288.77|282.77|288.69|282.69|0
1645733050000|2022-02-24 20:04:10|288.78|282.78|289.05|283.05|289.05|283.05|288.76|282.76|0
1645733060000|2022-02-24 20:04:20|289.04|283.04|289.04|283.04|289.05|283.05|289.03|283.03|0
1645733070000|2022-02-24 20:04:30|289.02|283.02|289.08|283.08|289.09|283.09|289.02|283.02|0
1645733080000|2022-02-24 20:04:40|289.09|283.09|289.09|283.09|289.09|283.09|289.08|283.08|0
1645733090000|2022-02-24 20:04:50|289.1|283.1|289.17|283.17|289.18|283.18|289.1|283.1|0
1645733100000|2022-02-24 20:05:00|289.37|283.37|289.36|283.36|289.37|283.37|289.35|283.35|0
1645733110000|2022-02-24 20:05:10|289.31|283.31|289.47|283.47|289.47|283.47|289.31|283.31|0
1645733120000|2022-02-24 20:05:20|289.46|283.46|289.49|283.49|289.49|283.49|289.46|283.46|0
1645733130000|2022-02-24 20:05:30|289.48|283.48|289.48|283.48|289.49|283.49|289.48|283.48|0
1645733140000|2022-02-24 20:05:40|289.49|283.49|289.47|283.47|289.5|283.5|289.46|283.46|0
1645733150000|2022-02-24 20:05:50|289.51|283.51|289.51|283.51|289.53|283.53|289.5|283.5|0
1645733160000|2022-02-24 20:06:00|289.52|283.52|289.48|283.48|289.52|283.52|289.48|283.48|0
1645733170000|2022-02-24 20:06:10|289.5|283.5|289.49|283.49|289.5|283.5|289.49|283.49|0
1645733180000|2022-02-24 20:06:20|289.57|283.57|289.85|283.85|289.85|283.85|289.57|283.57|0
1645733190000|2022-02-24 20:06:30|289.86|283.86|289.92|283.92|289.93|283.93|289.85|283.85|0
1645733200000|2022-02-24 20:06:40|289.93|283.93|289.9|283.9|289.93|283.93|289.9|283.9|0
1645733210000|2022-02-24 20:06:50|289.92|283.92|289.89|283.89|289.92|283.92|289.89|283.89|0
1645733220000|2022-02-24 20:07:00|289.9|283.9|289.85|283.85|289.9|283.9|289.85|283.85|0
1645733230000|2022-02-24 20:07:10|289.86|283.86|289.78|283.78|289.86|283.86|289.78|283.78|0
1645733240000|2022-02-24 20:07:20|289.86|283.86|289.99|283.99|290|284|289.86|283.86|0
1645733250000|2022-02-24 20:07:30|290|284|290.06|284.06|290.08|284.08|290|284|0
1645733260000|2022-02-24 20:07:40|290.02|284.02|290.03|284.03|290.04|284.04|290.01|284.01|0
1645733270000|2022-02-24 20:07:50|289.85|283.85|289.9|283.9|289.9|283.9|289.85|283.85|0
1645733280000|2022-02-24 20:08:00|289.94|283.94|289.99|283.99|289.99|283.99|289.93|283.93|0
1645733290000|2022-02-24 20:08:10|290.37|284.37|290.5|284.5|290.5|284.5|290.37|284.37|0
1645733300000|2022-02-24 20:08:20|290.41|284.41|290.4|284.4|290.41|284.41|290.39|284.39|0
1645733310000|2022-02-24 20:08:30|290.32|284.32|290.41|284.41|290.41|284.41|290.31|284.31|0
1645733320000|2022-02-24 20:08:40|290.42|284.42|290.42|284.42|290.42|284.42|290.41|284.41|0
1645733330000|2022-02-24 20:08:50|290.4|284.4|290.42|284.42|290.44|284.44|290.4|284.4|0
1645733340000|2022-02-24 20:09:00|290.38|284.38|290.31|284.31|290.38|284.38|290.31|284.31|0
1645733350000|2022-02-24 20:09:10|290.29|284.29|290.22|284.22|290.38|284.38|290.21|284.21|0
1645733360000|2022-02-24 20:09:20|290.25|284.25|290.26|284.26|290.26|284.26|290.24|284.24|0
1645733370000|2022-02-24 20:09:30|290.25|284.25|290.25|284.25|290.25|284.25|290.24|284.24|0
1645733380000|2022-02-24 20:09:40|290.24|284.24|290.29|284.29|290.29|284.29|290.09|284.09|0
1645733390000|2022-02-24 20:09:50|290.28|284.28|290.24|284.24|290.28|284.28|290.22|284.22|0
1645733400000|2022-02-24 20:10:00|290.23|284.23|290.26|284.26|290.27|284.27|290.18|284.18|0
1645733410000|2022-02-24 20:10:10|290.27|284.27|290.38|284.38|290.38|284.38|290.27|284.27|0
1645733420000|2022-02-24 20:10:20|290.37|284.37|290.46|284.46|290.46|284.46|290.35|284.35|0
1645733430000|2022-02-24 20:10:30|290.47|284.47|290.45|284.45|290.48|284.48|290.32|284.32|0
1645733440000|2022-02-24 20:10:40|290.34|284.34|290.38|284.38|290.38|284.38|290.34|284.34|0
1645733450000|2022-02-24 20:10:50|290.37|284.37|290.42|284.42|290.43|284.43|290.37|284.37|0
1645733460000|2022-02-24 20:11:00|290.43|284.43|290.4|284.4|290.43|284.43|290.4|284.4|0
1645733470000|2022-02-24 20:11:10|290.43|284.43|290.43|284.43|290.43|284.43|290.42|284.42|0
1645733480000|2022-02-24 20:11:20|290.52|284.52|290.51|284.51|290.52|284.52|290.5|284.5|0
1645733490000|2022-02-24 20:11:30|290.52|284.52|290.3|284.3|290.52|284.52|290.28|284.28|0
1645733500000|2022-02-24 20:11:40|290.28|284.28|290.2|284.2|290.28|284.28|290.19|284.19|0
1645733510000|2022-02-24 20:11:50|290.19|284.19|290.16|284.16|290.19|284.19|290.16|284.16|0
1645733520000|2022-02-24 20:12:00|290.17|284.17|290.2|284.2|290.22|284.22|290.17|284.17|0
1645733530000|2022-02-24 20:12:10|290.11|284.11|290.14|284.14|290.14|284.14|290.11|284.11|0
1645733540000|2022-02-24 20:12:20|290.13|284.13|290.16|284.16|290.16|284.16|290.13|284.13|0
1645733550000|2022-02-24 20:12:30|290.19|284.19|290.19|284.19|290.2|284.2|290.18|284.18|0
1645733560000|2022-02-24 20:12:40|290.16|284.16|289.93|283.93|290.16|284.16|289.93|283.93|0
1645733570000|2022-02-24 20:12:50|289.91|283.91|289.93|283.93|289.93|283.93|289.89|283.89|0
1645733580000|2022-02-24 20:13:00|289.89|283.89|289.89|283.89|289.93|283.93|289.89|283.89|0
1645733590000|2022-02-24 20:13:10|289.93|283.93|289.9|283.9|289.93|283.93|289.9|283.9|0
1645733600000|2022-02-24 20:13:20|289.91|283.91|289.91|283.91|289.91|283.91|289.9|283.9|0
1645733610000|2022-02-24 20:13:30|289.92|283.92|289.93|283.93|289.93|283.93|289.92|283.92|0
1645733620000|2022-02-24 20:13:40|289.92|283.92|289.97|283.97|289.97|283.97|289.92|283.92|0
1645733630000|2022-02-24 20:13:50|289.99|283.99|289.86|283.86|289.99|283.99|289.83|283.83|0
1645733640000|2022-02-24 20:14:00|289.88|283.88|289.89|283.89|289.89|283.89|289.88|283.88|0
1645733650000|2022-02-24 20:14:10|289.91|283.91|289.9|283.9|289.91|283.91|289.89|283.89|0
1645733670000|2022-02-24 20:14:30|289.89|283.89|289.9|283.9|289.91|283.91|289.89|283.89|0
1645733680000|2022-02-24 20:14:40|289.91|283.91|289.93|283.93|289.94|283.94|289.91|283.91|0
1645733690000|2022-02-24 20:14:50|289.94|283.94|289.93|283.93|289.94|283.94|289.93|283.93|0
1645733700000|2022-02-24 20:15:00|289.92|283.92|289.81|283.81|289.92|283.92|289.78|283.78|0
1645733710000|2022-02-24 20:15:10|289.82|283.82|289.79|283.79|289.82|283.82|289.79|283.79|0
1645733720000|2022-02-24 20:15:20|289.78|283.78|289.77|283.77|289.78|283.78|289.77|283.77|0
1645733730000|2022-02-24 20:15:30|289.78|283.78|289.8|283.8|289.81|283.81|289.78|283.78|0
1645733740000|2022-02-24 20:15:40|289.81|283.81|289.84|283.84|289.85|283.85|289.81|283.81|0
1645733750000|2022-02-24 20:15:50|289.85|283.85|289.84|283.84|289.85|283.85|289.84|283.84|0
1645733760000|2022-02-24 20:16:00|289.85|283.85|289.67|283.67|289.85|283.85|289.66|283.66|0
1645733770000|2022-02-24 20:16:10|289.66|283.66|289.62|283.62|289.69|283.69|289.62|283.62|0
1645733780000|2022-02-24 20:16:20|289.64|283.64|289.54|283.54|289.65|283.65|289.53|283.53|0
1645733790000|2022-02-24 20:16:30|289.53|283.53|289.6|283.6|289.6|283.6|289.51|283.51|0
1645733800000|2022-02-24 20:16:40|289.5|283.5|289.6|283.6|289.6|283.6|289.5|283.5|0
1645733810000|2022-02-24 20:16:50|289.59|283.59|289.58|283.58|289.59|283.59|289.56|283.56|0
1645733820000|2022-02-24 20:17:00|289.57|283.57|289.62|283.62|289.64|283.64|289.54|283.54|0
1645733830000|2022-02-24 20:17:10|289.63|283.63|289.6|283.6|289.63|283.63|289.58|283.58|0
1645733840000|2022-02-24 20:17:20|289.61|283.61|289.58|283.58|289.61|283.61|289.58|283.58|0
1645733850000|2022-02-24 20:17:30|289.59|283.59|289.67|283.67|289.67|283.67|289.58|283.58|0
1645733860000|2022-02-24 20:17:40|289.68|283.68|289.68|283.68|289.69|283.69|289.67|283.67|0
1645733870000|2022-02-24 20:17:50|289.69|283.69|289.75|283.75|289.75|283.75|289.69|283.69|0
1645733880000|2022-02-24 20:18:00|289.74|283.74|289.74|283.74|289.74|283.74|289.73|283.73|0
1645733890000|2022-02-24 20:18:10|289.75|283.75|289.73|283.73|289.75|283.75|289.72|283.72|0
1645733900000|2022-02-24 20:18:20|289.74|283.74|289.75|283.75|289.76|283.76|289.74|283.74|0
1645733910000|2022-02-24 20:18:30|289.76|283.76|289.72|283.72|289.76|283.76|289.72|283.72|0
1645733920000|2022-02-24 20:18:40|289.71|283.71|289.71|283.71|289.71|283.71|289.71|283.71|0
1645733930000|2022-02-24 20:18:50|289.72|283.72|289.69|283.69|289.72|283.72|289.69|283.69|0
1645733940000|2022-02-24 20:19:00|289.67|283.67|289.53|283.53|289.68|283.68|289.49|283.49|0
1645733950000|2022-02-24 20:19:10|289.58|283.58|289.59|283.59|289.6|283.6|289.58|283.58|0
1645733960000|2022-02-24 20:19:20|289.51|283.51|289.56|283.56|289.57|283.57|289.48|283.48|0
1645733970000|2022-02-24 20:19:30|289.7|283.7|289.72|283.72|289.72|283.72|289.68|283.68|0
1645733980000|2022-02-24 20:19:40|289.81|283.81|289.91|283.91|289.91|283.91|289.79|283.79|0
1645733990000|2022-02-24 20:19:50|289.97|283.97|289.97|283.97|289.97|283.97|289.97|283.97|0
1645734000000|2022-02-24 20:20:00|289.95|283.95|289.88|283.88|289.95|283.95|289.88|283.88|0
1645734010000|2022-02-24 20:20:10|289.87|283.87|289.91|283.91|289.97|283.97|289.86|283.86|0
1645734020000|2022-02-24 20:20:20|289.95|283.95|289.78|283.78|289.95|283.95|289.78|283.78|0
1645734030000|2022-02-24 20:20:30|289.77|283.77|289.8|283.8|289.85|283.85|289.77|283.77|0
1645734040000|2022-02-24 20:20:40|289.79|283.79|289.79|283.79|289.8|283.8|289.77|283.77|0
1645734050000|2022-02-24 20:20:50|289.78|283.78|289.71|283.71|289.79|283.79|289.7|283.7|0
1645734060000|2022-02-24 20:21:00|289.69|283.69|289.66|283.66|289.69|283.69|289.66|283.66|0
1645734070000|2022-02-24 20:21:10|289.69|283.69|289.7|283.7|289.7|283.7|289.67|283.67|0
1645734080000|2022-02-24 20:21:20|289.71|283.71|289.68|283.68|289.71|283.71|289.67|283.67|0
1645734090000|2022-02-24 20:21:30|289.69|283.69|289.66|283.66|289.69|283.69|289.66|283.66|0
1645734100000|2022-02-24 20:21:40|289.65|283.65|289.63|283.63|289.65|283.65|289.62|283.62|0
1645734110000|2022-02-24 20:21:50|289.62|283.62|289.58|283.58|289.63|283.63|289.58|283.58|0
1645734120000|2022-02-24 20:22:00|289.63|283.63|289.62|283.62|289.63|283.63|289.62|283.62|0
1645734130000|2022-02-24 20:22:10|289.64|283.64|289.63|283.63|289.66|283.66|289.63|283.63|0
1645734140000|2022-02-24 20:22:20|289.64|283.64|289.72|283.72|289.73|283.73|289.64|283.64|0
1645734150000|2022-02-24 20:22:30|289.73|283.73|289.71|283.71|289.73|283.73|289.71|283.71|0
1645734160000|2022-02-24 20:22:40|289.7|283.7|289.71|283.71|289.71|283.71|289.7|283.7|0
1645734170000|2022-02-24 20:22:50|289.7|283.7|289.72|283.72|289.74|283.74|289.7|283.7|0
1645734180000|2022-02-24 20:23:00|289.73|283.73|289.68|283.68|289.73|283.73|289.66|283.66|0
1645734190000|2022-02-24 20:23:10|289.67|283.67|289.77|283.77|289.77|283.77|289.62|283.62|0
1645734200000|2022-02-24 20:23:20|289.68|283.68|289.54|283.54|289.68|283.68|289.53|283.53|0
1645734210000|2022-02-24 20:23:30|289.55|283.55|289.51|283.51|289.56|283.56|289.51|283.51|0
1645734220000|2022-02-24 20:23:40|289.48|283.48|289.54|283.54|289.54|283.54|289.48|283.48|0
1645734230000|2022-02-24 20:23:50|289.46|283.46|289.45|283.45|289.46|283.46|289.45|283.45|0
1645734240000|2022-02-24 20:24:00|289.47|283.47|289.35|283.35|289.47|283.47|289.35|283.35|0
1645734250000|2022-02-24 20:24:10|289.41|283.41|289.42|283.42|289.42|283.42|289.41|283.41|0
1645734260000|2022-02-24 20:24:20|289.41|283.41|289.46|283.46|289.47|283.47|289.41|283.41|0
1645734270000|2022-02-24 20:24:30|289.32|283.32|289.32|283.32|289.32|283.32|289.32|283.32|0
1645734280000|2022-02-24 20:24:40|289.3|283.3|289.33|283.33|289.33|283.33|289.3|283.3|0
1645734290000|2022-02-24 20:24:50|289.34|283.34|289.42|283.42|289.43|283.43|289.34|283.34|0
1645734300000|2022-02-24 20:25:00|289.38|283.38|289.41|283.41|289.41|283.41|289.38|283.38|0
1645734310000|2022-02-24 20:25:10|289.39|283.39|289.38|283.38|289.39|283.39|289.38|283.38|0
1645734320000|2022-02-24 20:25:20|289.37|283.37|289.4|283.4|289.4|283.4|289.37|283.37|0
1645734330000|2022-02-24 20:25:30|289.41|283.41|289.6|283.6|289.61|283.61|289.41|283.41|0
1645734340000|2022-02-24 20:25:40|289.61|283.61|289.67|283.67|289.67|283.67|289.6|283.6|0
1645734350000|2022-02-24 20:25:50|289.81|283.81|290.23|284.23|290.23|284.23|289.8|283.8|0
1645734360000|2022-02-24 20:26:00|290.24|284.24|290.18|284.18|290.24|284.24|290.18|284.18|0
1645734370000|2022-02-24 20:26:10|289.87|283.87|289.87|283.87|289.88|283.88|289.86|283.86|0
1645734380000|2022-02-24 20:26:20|289.93|283.93|290.02|284.02|290.02|284.02|289.93|283.93|0
1645734390000|2022-02-24 20:26:30|290.01|284.01|289.99|283.99|290.01|284.01|289.98|283.98|0
1645734400000|2022-02-24 20:26:40|290.08|284.08|290.09|284.09|290.09|284.09|290.08|284.08|0
1645734410000|2022-02-24 20:26:50|290.1|284.1|289.99|283.99|290.1|284.1|289.99|283.99|0
1645734420000|2022-02-24 20:27:00|289.97|283.97|290.05|284.05|290.05|284.05|289.97|283.97|0
1645734430000|2022-02-24 20:27:10|290.08|284.08|289.95|283.95|290.08|284.08|289.95|283.95|0
1645734440000|2022-02-24 20:27:20|289.9|283.9|289.78|283.78|289.95|283.95|289.78|283.78|0
1645734450000|2022-02-24 20:27:30|289.81|283.81|289.83|283.83|289.83|283.83|289.8|283.8|0
1645734460000|2022-02-24 20:27:40|289.85|283.85|289.84|283.84|289.85|283.85|289.83|283.83|0
1645734470000|2022-02-24 20:27:50|289.99|283.99|289.86|283.86|289.99|283.99|289.84|283.84|0
1645734480000|2022-02-24 20:28:00|289.85|283.85|289.89|283.89|289.9|283.9|289.85|283.85|0
1645734490000|2022-02-24 20:28:10|289.9|283.9|290.02|284.02|290.02|284.02|289.9|283.9|0
1645734500000|2022-02-24 20:28:20|290.05|284.05|290.14|284.14|290.14|284.14|290.05|284.05|0
1645734510000|2022-02-24 20:28:30|290.19|284.19|290.12|284.12|290.19|284.19|290.12|284.12|0
1645734520000|2022-02-24 20:28:40|290.13|284.13|290.11|284.11|290.13|284.13|290.11|284.11|0
1645734530000|2022-02-24 20:28:50|290.1|284.1|290.11|284.11|290.22|284.22|290.1|284.1|0
1645734540000|2022-02-24 20:29:00|290.12|284.12|289.71|283.71|290.12|284.12|289.71|283.71|0
1645734550000|2022-02-24 20:29:10|289.7|283.7|289.7|283.7|289.71|283.71|289.7|283.7|0
1645734560000|2022-02-24 20:29:20|289.66|283.66|289.6|283.6|289.66|283.66|289.59|283.59|0
1645734570000|2022-02-24 20:29:30|289.58|283.58|289.61|283.61|289.61|283.61|289.56|283.56|0
1645734580000|2022-02-24 20:29:40|289.6|283.6|289.53|283.53|289.6|283.6|289.53|283.53|0
1645734590000|2022-02-24 20:29:50|289.55|283.55|289.59|283.59|289.6|283.6|289.55|283.55|0
1645734600000|2022-02-24 20:30:00|289.58|283.58|289.61|283.61|289.61|283.61|289.58|283.58|0
1645734610000|2022-02-24 20:30:10|289.64|283.64|289.71|283.71|289.72|283.72|289.64|283.64|0
1645734620000|2022-02-24 20:30:20|289.72|283.72|289.85|283.85|289.85|283.85|289.68|283.68|0
1645734630000|2022-02-24 20:30:30|289.88|283.88|289.98|283.98|289.98|283.98|289.88|283.88|0
1645734640000|2022-02-24 20:30:40|289.97|283.97|289.93|283.93|289.98|283.98|289.93|283.93|0
1645734650000|2022-02-24 20:30:50|289.94|283.94|289.94|283.94|289.95|283.95|289.92|283.92|0
1645734660000|2022-02-24 20:31:00|289.97|283.97|289.98|283.98|289.99|283.99|289.97|283.97|0
1645734670000|2022-02-24 20:31:10|289.99|283.99|290.01|284.01|290.01|284.01|289.98|283.98|0
1645734680000|2022-02-24 20:31:20|290|284|289.97|283.97|290.01|284.01|289.97|283.97|0
1645734690000|2022-02-24 20:31:30|289.99|283.99|289.99|283.99|290|284|289.99|283.99|0
1645734700000|2022-02-24 20:31:40|290|284|290.05|284.05|290.06|284.06|290|284|0
1645734710000|2022-02-24 20:31:50|290.06|284.06|290.04|284.04|290.06|284.06|290|284|0
1645734720000|2022-02-24 20:32:00|290.02|284.02|290.4|284.4|290.4|284.4|290.02|284.02|0
1645734730000|2022-02-24 20:32:10|290.37|284.37|290.55|284.55|290.55|284.55|290.36|284.36|0
1645734740000|2022-02-24 20:32:20|290.56|284.56|290.63|284.63|290.63|284.63|290.56|284.56|0
1645734750000|2022-02-24 20:32:30|290.6|284.6|290.61|284.61|290.61|284.61|290.6|284.6|0
1645734760000|2022-02-24 20:32:40|290.63|284.63|290.9|284.9|290.9|284.9|290.63|284.63|0
1645734770000|2022-02-24 20:32:50|290.91|284.91|290.97|284.97|291|285|290.87|284.87|0
1645734780000|2022-02-24 20:33:00|290.99|284.99|291.03|285.03|291.03|285.03|290.99|284.99|0
1645734790000|2022-02-24 20:33:10|291.02|285.02|291.02|285.02|291.03|285.03|291.01|285.01|0
1645734800000|2022-02-24 20:33:20|291.01|285.01|290.98|284.98|291.02|285.02|290.92|284.92|0
1645734810000|2022-02-24 20:33:30|290.99|284.99|291.05|285.05|291.05|285.05|290.98|284.98|0
1645734820000|2022-02-24 20:33:40|291.06|285.06|291.13|285.13|291.13|285.13|291.06|285.06|0
1645734830000|2022-02-24 20:33:50|291.3|285.3|291.31|285.31|291.31|285.31|291.24|285.24|0
1645734840000|2022-02-24 20:34:00|291.3|285.3|291.28|285.28|291.3|285.3|291.28|285.28|0
1645734850000|2022-02-24 20:34:10|291.43|285.43|291.49|285.49|291.5|285.5|291.41|285.41|0
1645734860000|2022-02-24 20:34:20|291.51|285.51|291.49|285.49|291.51|285.51|291.47|285.47|0
1645734870000|2022-02-24 20:34:30|291.5|285.5|291.54|285.54|291.55|285.55|291.5|285.5|0
1645734880000|2022-02-24 20:34:40|291.78|285.78|291.88|285.88|291.88|285.88|291.78|285.78|0
1645734890000|2022-02-24 20:34:50|291.89|285.89|291.95|285.95|291.95|285.95|291.84|285.84|0
1645734900000|2022-02-24 20:35:00|292.08|286.08|292.19|286.19|292.19|286.19|292.08|286.08|0
1645734910000|2022-02-24 20:35:10|292.2|286.2|292.04|286.04|292.2|286.2|292.04|286.04|0
1645734920000|2022-02-24 20:35:20|292.07|286.07|292.02|286.02|292.07|286.07|292.01|286.01|0
1645734930000|2022-02-24 20:35:30|292.03|286.03|292.06|286.06|292.06|286.06|292.02|286.02|0
1645734940000|2022-02-24 20:35:40|292.05|286.05|292.1|286.1|292.1|286.1|292.05|286.05|0
1645734950000|2022-02-24 20:35:50|292.11|286.11|292.37|286.37|292.37|286.37|292.11|286.11|0
1645734960000|2022-02-24 20:36:00|292.38|286.38|292.4|286.4|292.41|286.41|292.38|286.38|0
1645734970000|2022-02-24 20:36:10|292.39|286.39|292.39|286.39|292.41|286.41|292.38|286.38|0
1645734980000|2022-02-24 20:36:20|292.4|286.4|292.46|286.46|292.49|286.49|292.4|286.4|0
1645734990000|2022-02-24 20:36:30|292.44|286.44|292.5|286.5|292.5|286.5|292.44|286.44|0
1645735000000|2022-02-24 20:36:40|292.49|286.49|292.49|286.49|292.49|286.49|292.49|286.49|0
1645735010000|2022-02-24 20:36:50|292.4|286.4|292.4|286.4|292.4|286.4|292.4|286.4|0
1645735020000|2022-02-24 20:37:00|292.38|286.38|292.4|286.4|292.4|286.4|292.38|286.38|0
1645735030000|2022-02-24 20:37:10|292.43|286.43|292.45|286.45|292.45|286.45|292.43|286.43|0
1645735040000|2022-02-24 20:37:20|292.46|286.46|292.49|286.49|292.49|286.49|292.44|286.44|0
1645735050000|2022-02-24 20:37:30|292.5|286.5|292.46|286.46|292.5|286.5|292.46|286.46|0
1645735060000|2022-02-24 20:37:40|292.47|286.47|292.32|286.32|292.47|286.47|292.32|286.32|0
1645735070000|2022-02-24 20:37:50|292.33|286.33|292.32|286.32|292.33|286.33|292.32|286.32|0
1645735080000|2022-02-24 20:38:00|292.31|286.31|292.37|286.37|292.37|286.37|292.21|286.21|0
1645735090000|2022-02-24 20:38:10|292.51|286.51|292.5|286.5|292.51|286.51|292.5|286.5|0
1645735100000|2022-02-24 20:38:20|292.51|286.51|292.5|286.5|292.51|286.51|292.5|286.5|0
1645735110000|2022-02-24 20:38:30|292.41|286.41|292.4|286.4|292.43|286.43|292.4|286.4|0
1645735120000|2022-02-24 20:38:40|292.41|286.41|292.38|286.38|292.41|286.41|292.38|286.38|0
1645735130000|2022-02-24 20:38:50|292.35|286.35|292.37|286.37|292.37|286.37|292.35|286.35|0
1645735140000|2022-02-24 20:39:00|292.36|286.36|292.1|286.1|292.38|286.38|292.1|286.1|0
1645735150000|2022-02-24 20:39:10|292.17|286.17|292.2|286.2|292.2|286.2|292.17|286.17|0
1645735160000|2022-02-24 20:39:20|292.32|286.32|292.31|286.31|292.34|286.34|292.31|286.31|0
1645735170000|2022-02-24 20:39:30|292.3|286.3|292.35|286.35|292.35|286.35|292.3|286.3|0
1645735180000|2022-02-24 20:39:40|292.31|286.31|292.32|286.32|292.33|286.33|292.31|286.31|0
1645735190000|2022-02-24 20:39:50|292.33|286.33|292.25|286.25|292.33|286.33|292.25|286.25|0
1645735200000|2022-02-24 20:40:00|292.26|286.26|292.18|286.18|292.26|286.26|292.17|286.17|0
1645735210000|2022-02-24 20:40:10|292.17|286.17|292.17|286.17|292.18|286.18|292.17|286.17|0
1645735220000|2022-02-24 20:40:20|292.25|286.25|292.22|286.22|292.25|286.25|292.22|286.22|0
1645735230000|2022-02-24 20:40:30|292.23|286.23|292.28|286.28|292.28|286.28|292.22|286.22|0
1645735240000|2022-02-24 20:40:40|292.29|286.29|292.28|286.28|292.29|286.29|292.28|286.28|0
1645735250000|2022-02-24 20:40:50|292.29|286.29|292.28|286.28|292.3|286.3|292.28|286.28|0
1645735260000|2022-02-24 20:41:00|292.29|286.29|292.32|286.32|292.32|286.32|292.29|286.29|0
1645735270000|2022-02-24 20:41:10|292.37|286.37|292.38|286.38|292.4|286.4|292.37|286.37|0
1645735280000|2022-02-24 20:41:20|292.29|286.29|292.31|286.31|292.32|286.32|292.29|286.29|0
1645735290000|2022-02-24 20:41:30|292.3|286.3|292.29|286.29|292.3|286.3|292.29|286.29|0
1645735300000|2022-02-24 20:41:40|292.3|286.3|292.38|286.38|292.38|286.38|292.3|286.3|0
1645735310000|2022-02-24 20:41:50|292.35|286.35|292.37|286.37|292.37|286.37|292.35|286.35|0
1645735320000|2022-02-24 20:42:00|292.36|286.36|292.36|286.36|292.39|286.39|292.35|286.35|0
1645735330000|2022-02-24 20:42:10|292.34|286.34|292.38|286.38|292.38|286.38|292.34|286.34|0
1645735340000|2022-02-24 20:42:20|292.39|286.39|292.43|286.43|292.43|286.43|292.33|286.33|0
1645735350000|2022-02-24 20:42:30|292.33|286.33|292.28|286.28|292.33|286.33|292.27|286.27|0
1645735360000|2022-02-24 20:42:40|292.27|286.27|292.36|286.36|292.36|286.36|292.26|286.26|0
1645735370000|2022-02-24 20:42:50|292.33|286.33|292.26|286.26|292.35|286.35|292.26|286.26|0
1645735380000|2022-02-24 20:43:00|292.25|286.25|292.2|286.2|292.25|286.25|292.2|286.2|0
1645735390000|2022-02-24 20:43:10|292.18|286.18|292.14|286.14|292.18|286.18|292.12|286.12|0
1645735400000|2022-02-24 20:43:20|292.18|286.18|292.18|286.18|292.25|286.25|292.18|286.18|0
1645735410000|2022-02-24 20:43:30|292.17|286.17|292.17|286.17|292.18|286.18|292.17|286.17|0
1645735420000|2022-02-24 20:43:40|292.25|286.25|292.24|286.24|292.26|286.26|292.22|286.22|0
1645735430000|2022-02-24 20:43:50|292.25|286.25|292.29|286.29|292.32|286.32|292.24|286.24|0
1645735440000|2022-02-24 20:44:00|292.28|286.28|292.26|286.26|292.29|286.29|292.26|286.26|0
1645735450000|2022-02-24 20:44:10|292.25|286.25|292.17|286.17|292.26|286.26|292.17|286.17|0
1645735460000|2022-02-24 20:44:20|292.05|286.05|291.94|285.94|292.06|286.06|291.94|285.94|0
1645735470000|2022-02-24 20:44:30|291.93|285.93|291.92|285.92|291.94|285.94|291.92|285.92|0
1645735480000|2022-02-24 20:44:40|291.97|285.97|291.96|285.96|291.98|285.98|291.96|285.96|0
1645735490000|2022-02-24 20:44:50|291.97|285.97|291.87|285.87|291.97|285.97|291.86|285.86|0
1645735500000|2022-02-24 20:45:00|291.84|285.84|291.71|285.71|291.84|285.84|291.68|285.68|0
1645735510000|2022-02-24 20:45:10|291.77|285.77|291.76|285.76|291.77|285.77|291.75|285.75|0
1645735520000|2022-02-24 20:45:20|291.77|285.77|291.78|285.78|291.78|285.78|291.76|285.76|0
1645735530000|2022-02-24 20:45:30|291.77|285.77|291.88|285.88|291.88|285.88|291.75|285.75|0
1645735540000|2022-02-24 20:45:40|291.93|285.93|291.92|285.92|291.93|285.93|291.92|285.92|0
1645735550000|2022-02-24 20:45:50|291.94|285.94|292.05|286.05|292.05|286.05|291.94|285.94|0
1645735560000|2022-02-24 20:46:00|292.06|286.06|292.1|286.1|292.1|286.1|292.05|286.05|0
1645735570000|2022-02-24 20:46:10|292.15|286.15|292.13|286.13|292.15|286.15|292.13|286.13|0
1645735580000|2022-02-24 20:46:20|292.12|286.12|292.1|286.1|292.12|286.12|292.09|286.09|0
1645735590000|2022-02-24 20:46:30|292.09|286.09|291.76|285.76|292.09|286.09|291.75|285.75|0
1645735600000|2022-02-24 20:46:40|291.75|285.75|291.57|285.57|291.77|285.77|291.56|285.56|0
1645735610000|2022-02-24 20:46:50|291.58|285.58|291.66|285.66|291.66|285.66|291.58|285.58|0
1645735620000|2022-02-24 20:47:00|291.65|285.65|291.69|285.69|291.79|285.79|291.65|285.65|0
1645735630000|2022-02-24 20:47:10|291.7|285.7|291.6|285.6|291.7|285.7|291.6|285.6|0
1645735640000|2022-02-24 20:47:20|291.59|285.59|291.53|285.53|291.59|285.59|291.53|285.53|0
1645735650000|2022-02-24 20:47:30|291.6|285.6|291.58|285.58|291.6|285.6|291.58|285.58|0
1645735660000|2022-02-24 20:47:40|291.57|285.57|291.58|285.58|291.58|285.58|291.57|285.57|0
1645735670000|2022-02-24 20:47:50|291.52|285.52|291.46|285.46|291.52|285.52|291.46|285.46|0
1645735680000|2022-02-24 20:48:00|291.45|285.45|291.43|285.43|291.46|285.46|291.42|285.42|0
1645735690000|2022-02-24 20:48:10|291.42|285.42|291.43|285.43|291.43|285.43|291.41|285.41|0
1645735700000|2022-02-24 20:48:20|291.49|285.49|291.49|285.49|291.49|285.49|291.48|285.48|0
1645735710000|2022-02-24 20:48:30|291.48|285.48|291.5|285.5|291.5|285.5|291.48|285.48|0
1645735720000|2022-02-24 20:48:40|291.49|285.49|291.5|285.5|291.5|285.5|291.49|285.49|0
1645735730000|2022-02-24 20:48:50|291.52|285.52|291.65|285.65|291.65|285.65|291.52|285.52|0
1645735740000|2022-02-24 20:49:00|291.63|285.63|291.6|285.6|291.64|285.64|291.59|285.59|0
1645735750000|2022-02-24 20:49:10|291.69|285.69|291.57|285.57|291.69|285.69|291.57|285.57|0
1645735760000|2022-02-24 20:49:20|291.51|285.51|291.51|285.51|291.52|285.52|291.51|285.51|0
1645735770000|2022-02-24 20:49:30|291.52|285.52|291.53|285.53|291.53|285.53|291.48|285.48|0
1645735780000|2022-02-24 20:49:40|291.5|285.5|291.5|285.5|291.52|285.52|291.5|285.5|0
1645735790000|2022-02-24 20:49:50|291.51|285.51|291.45|285.45|291.51|285.51|291.44|285.44|0
1645735800000|2022-02-24 20:50:00|291.46|285.46|291.76|285.76|291.77|285.77|291.46|285.46|0
1645735810000|2022-02-24 20:50:10|291.9|285.9|291.9|285.9|291.91|285.91|291.89|285.89|0
1645735820000|2022-02-24 20:50:20|291.91|285.91|291.92|285.92|291.93|285.93|291.9|285.9|0
1645735830000|2022-02-24 20:50:30|291.94|285.94|291.94|285.94|291.95|285.95|291.94|285.94|0
1645735840000|2022-02-24 20:50:40|292.07|286.07|292.07|286.07|292.07|286.07|292.04|286.04|0
1645735850000|2022-02-24 20:50:50|292.08|286.08|292.16|286.16|292.16|286.16|292.07|286.07|0
1645735860000|2022-02-24 20:51:00|292.15|286.15|292.32|286.32|292.32|286.32|292.12|286.12|0
1645735870000|2022-02-24 20:51:10|292.33|286.33|292.4|286.4|292.41|286.41|292.31|286.31|0
1645735880000|2022-02-24 20:51:20|292.36|286.36|292.36|286.36|292.38|286.38|292.36|286.36|0
1645735890000|2022-02-24 20:51:30|292.38|286.38|292.31|286.31|292.38|286.38|292.31|286.31|0
1645735900000|2022-02-24 20:51:40|292.36|286.36|292.36|286.36|292.37|286.37|292.35|286.35|0
1645735910000|2022-02-24 20:51:50|292.35|286.35|292.32|286.32|292.36|286.36|292.27|286.27|0
1645735920000|2022-02-24 20:52:00|292.35|286.35|292.39|286.39|292.4|286.4|292.35|286.35|0
1645735930000|2022-02-24 20:52:10|292.4|286.4|292.52|286.52|292.52|286.52|292.4|286.4|0
1645735940000|2022-02-24 20:52:20|292.51|286.51|292.6|286.6|292.6|286.6|292.46|286.46|0
1645735950000|2022-02-24 20:52:30|292.53|286.53|292.49|286.49|292.53|286.53|292.49|286.49|0
1645735960000|2022-02-24 20:52:40|292.5|286.5|292.55|286.55|292.55|286.55|292.5|286.5|0
1645735970000|2022-02-24 20:52:50|292.59|286.59|292.54|286.54|292.6|286.6|292.53|286.53|0
1645735980000|2022-02-24 20:53:00|292.55|286.55|292.86|286.86|292.86|286.86|292.55|286.55|0
1645735990000|2022-02-24 20:53:10|292.85|286.85|292.84|286.84|292.86|286.86|292.81|286.81|0
1645736000000|2022-02-24 20:53:20|293.2|287.2|293.44|287.44|293.44|287.44|293.2|287.2|0
1645736010000|2022-02-24 20:53:30|293.47|287.47|293.69|287.69|293.69|287.69|293.47|287.47|0
1645736020000|2022-02-24 20:53:40|293.8|287.8|293.79|287.79|293.8|287.8|293.79|287.79|0
1645736030000|2022-02-24 20:53:50|293.8|287.8|293.65|287.65|293.8|287.8|293.65|287.65|0
1645736040000|2022-02-24 20:54:00|293.49|287.49|293.37|287.37|293.5|287.5|293.37|287.37|0
1645736050000|2022-02-24 20:54:10|293.33|287.33|293.36|287.36|293.38|287.38|293.33|287.33|0
1645736060000|2022-02-24 20:54:20|293.38|287.38|293.28|287.28|293.4|287.4|293.28|287.28|0
1645736070000|2022-02-24 20:54:30|293.22|287.22|293.33|287.33|293.33|287.33|293.21|287.21|0
1645736080000|2022-02-24 20:54:40|293.21|287.21|293.2|287.2|293.22|287.22|293.16|287.16|0
1645736090000|2022-02-24 20:54:50|293.22|287.22|293.22|287.22|293.24|287.24|293.21|287.21|0
1645736100000|2022-02-24 20:55:00|293.21|287.21|293.1|287.1|293.26|287.26|293.1|287.1|0
1645736110000|2022-02-24 20:55:10|293.12|287.12|293.11|287.11|293.15|287.15|293.11|287.11|0
1645736120000|2022-02-24 20:55:20|293.12|287.12|292.95|286.95|293.12|287.12|292.95|286.95|0
1645736130000|2022-02-24 20:55:30|292.96|286.96|292.91|286.91|293|287|292.91|286.91|0
1645736140000|2022-02-24 20:55:40|292.92|286.92|292.83|286.83|292.92|286.92|292.83|286.83|0
1645736150000|2022-02-24 20:55:50|292.82|286.82|292.76|286.76|292.82|286.82|292.76|286.76|0
1645736160000|2022-02-24 20:56:00|292.72|286.72|292.77|286.77|292.77|286.77|292.71|286.71|0
1645736170000|2022-02-24 20:56:10|292.75|286.75|292.56|286.56|292.8|286.8|292.55|286.55|0
1645736180000|2022-02-24 20:56:20|292.55|286.55|292.78|286.78|292.81|286.81|292.55|286.55|0
1645736190000|2022-02-24 20:56:30|292.77|286.77|292.78|286.78|292.78|286.78|292.74|286.74|0
1645736200000|2022-02-24 20:56:40|292.73|286.73|292.75|286.75|292.75|286.75|292.69|286.69|0
1645736210000|2022-02-24 20:56:50|292.76|286.76|292.75|286.75|292.76|286.76|292.74|286.74|0
1645736220000|2022-02-24 20:57:00|292.74|286.74|292.82|286.82|292.83|286.83|292.72|286.72|0
1645736230000|2022-02-24 20:57:10|292.83|286.83|292.89|286.89|292.89|286.89|292.83|286.83|0
1645736240000|2022-02-24 20:57:20|293.03|287.03|292.98|286.98|293.03|287.03|292.98|286.98|0
1645736250000|2022-02-24 20:57:30|292.99|286.99|293|287|293|287|292.99|286.99|0
1645736260000|2022-02-24 20:57:40|293.01|287.01|292.97|286.97|293.01|287.01|292.97|286.97|0
1645736270000|2022-02-24 20:57:50|292.96|286.96|292.83|286.83|292.97|286.97|292.83|286.83|0
1645736280000|2022-02-24 20:58:00|292.94|286.94|292.85|286.85|292.94|286.94|292.81|286.81|0
1645736290000|2022-02-24 20:58:10|292.86|286.86|292.92|286.92|292.92|286.92|292.85|286.85|0
1645736300000|2022-02-24 20:58:20|292.93|286.93|292.98|286.98|293.02|287.02|292.92|286.92|0
1645736310000|2022-02-24 20:58:30|292.96|286.96|292.95|286.95|293.01|287.01|292.92|286.92|0
1645736320000|2022-02-24 20:58:40|292.93|286.93|292.77|286.77|292.93|286.93|292.75|286.75|0
1645736330000|2022-02-24 20:58:50|292.74|286.74|292.69|286.69|292.83|286.83|292.65|286.65|0
1645736340000|2022-02-24 20:59:00|292.89|286.89|293|287|293|287|292.89|286.89|0
1645736350000|2022-02-24 20:59:10|292.99|286.99|292.94|286.94|292.99|286.99|292.94|286.94|0
1645736360000|2022-02-24 20:59:20|292.95|286.95|293.09|287.09|293.1|287.1|292.95|286.95|0
1645736370000|2022-02-24 20:59:30|293.06|287.06|293.2|287.2|293.23|287.23|293.06|287.06|0
1645736380000|2022-02-24 20:59:40|293.25|287.25|293.4|287.4|293.41|287.41|293.25|287.25|0
1645736390000|2022-02-24 20:59:50|293.43|287.43|293.46|287.46|293.51|287.51|293.35|287.35|0
1645799590000|2022-02-25 14:33:10|292.93|286.93|293.04|287.04|293.04|287.04|292.93|286.93|0
1645799600000|2022-02-25 14:33:20|293.05|287.05|293.11|287.11|293.13|287.13|293.05|287.05|0
1645799610000|2022-02-25 14:33:30|293.07|287.07|293.11|287.11|293.11|287.11|292.97|286.97|0
1645799620000|2022-02-25 14:33:40|292.95|286.95|292.73|286.73|292.95|286.95|292.73|286.73|0
1645799630000|2022-02-25 14:33:50|292.74|286.74|292.75|286.75|292.79|286.79|292.74|286.74|0
1645799640000|2022-02-25 14:34:00|292.93|286.93|292.97|286.97|292.97|286.97|292.91|286.91|0
1645799650000|2022-02-25 14:34:10|293.16|287.16|293.37|287.37|293.37|287.37|293.16|287.16|0
1645799660000|2022-02-25 14:34:20|293.38|287.38|293.58|287.58|293.58|287.58|293.36|287.36|0
1645799670000|2022-02-25 14:34:30|293.57|287.57|293.51|287.51|293.63|287.63|293.5|287.5|0
1645799680000|2022-02-25 14:34:40|293.38|287.38|293.47|287.47|293.47|287.47|293.38|287.38|0
1645799690000|2022-02-25 14:34:50|293.5|287.5|293.16|287.16|293.51|287.51|293.16|287.16|0
1645799700000|2022-02-25 14:35:00|293.12|287.12|292.97|286.97|293.14|287.14|292.97|286.97|0
1645799710000|2022-02-25 14:35:10|292.93|286.93|292.86|286.86|292.97|286.97|292.86|286.86|0
1645799720000|2022-02-25 14:35:20|292.93|286.93|293.09|287.09|293.1|287.1|292.92|286.92|0
1645799730000|2022-02-25 14:35:30|293.14|287.14|293.02|287.02|293.14|287.14|293.02|287.02|0
1645799740000|2022-02-25 14:35:40|293.01|287.01|292.79|286.79|293.01|287.01|292.79|286.79|0
1645799750000|2022-02-25 14:35:50|292.8|286.8|292.45|286.45|292.81|286.81|292.45|286.45|0
1645799760000|2022-02-25 14:36:00|292.42|286.42|292.31|286.31|292.47|286.47|292.31|286.31|0
1645799770000|2022-02-25 14:36:10|292.24|286.24|292.29|286.29|292.29|286.29|292.24|286.24|0
1645799780000|2022-02-25 14:36:20|292.3|286.3|292.29|286.29|292.3|286.3|292.26|286.26|0
1645799790000|2022-02-25 14:36:30|292.28|286.28|292.19|286.19|292.34|286.34|292.19|286.19|0
1645799800000|2022-02-25 14:36:40|292.14|286.14|292.09|286.09|292.18|286.18|292.09|286.09|0
1645799810000|2022-02-25 14:36:50|292.1|286.1|291.98|285.98|292.1|286.1|291.98|285.98|0
1645799820000|2022-02-25 14:37:00|292.02|286.02|292.03|286.03|292.03|286.03|291.99|285.99|0
1645799830000|2022-02-25 14:37:10|292.02|286.02|291.79|285.79|292.02|286.02|291.79|285.79|0
1645799840000|2022-02-25 14:37:20|291.81|285.81|291.63|285.63|291.81|285.81|291.63|285.63|0
1645799850000|2022-02-25 14:37:30|291.64|285.64|291.33|285.33|291.64|285.64|291.15|285.15|0
1645799860000|2022-02-25 14:37:40|291.34|285.34|290.96|284.96|291.34|285.34|290.96|284.96|0
1645799870000|2022-02-25 14:37:50|290.93|284.93|291.15|285.15|291.16|285.16|290.89|284.89|0
1645799880000|2022-02-25 14:38:00|291.13|285.13|291.11|285.11|291.13|285.13|291.11|285.11|0
1645799890000|2022-02-25 14:38:10|291.09|285.09|291.1|285.1|291.1|285.1|291.03|285.03|0
1645799900000|2022-02-25 14:38:20|291.06|285.06|290.97|284.97|291.06|285.06|290.97|284.97|0
1645799910000|2022-02-25 14:38:30|290.96|284.96|290.84|284.84|290.96|284.96|290.83|284.83|0
1645799920000|2022-02-25 14:38:40|290.9|284.9|290.84|284.84|290.95|284.95|290.84|284.84|0
1645799930000|2022-02-25 14:38:50|290.76|284.76|290.73|284.73|290.77|284.77|290.73|284.73|0
1645799940000|2022-02-25 14:39:00|290.67|284.67|290.61|284.61|290.67|284.67|290.6|284.6|0
1645799950000|2022-02-25 14:39:10|290.58|284.58|290.63|284.63|290.63|284.63|290.58|284.58|0
1645799960000|2022-02-25 14:39:20|290.62|284.62|290.6|284.6|290.62|284.62|290.6|284.6|0
1645799970000|2022-02-25 14:39:30|290.55|284.55|290.54|284.54|290.57|284.57|290.47|284.47|0
1645799980000|2022-02-25 14:39:40|290.55|284.55|290.45|284.45|290.55|284.55|290.45|284.45|0
1645799990000|2022-02-25 14:39:50|290.46|284.46|290.43|284.43|290.46|284.46|290.4|284.4|0
1645800000000|2022-02-25 14:40:00|290.42|284.42|290.37|284.37|290.42|284.42|290.3|284.3|0
1645800010000|2022-02-25 14:40:10|290.31|284.31|290.24|284.24|290.31|284.31|290.21|284.21|0
1645800020000|2022-02-25 14:40:20|290.13|284.13|290.13|284.13|290.13|284.13|290.1|284.1|0
1645800030000|2022-02-25 14:40:30|289.98|283.98|289.93|283.93|290.01|284.01|289.93|283.93|0
1645800040000|2022-02-25 14:40:40|289.92|283.92|289.89|283.89|289.93|283.93|289.88|283.88|0
1645800050000|2022-02-25 14:40:50|289.96|283.96|289.85|283.85|290.01|284.01|289.85|283.85|0
1645800060000|2022-02-25 14:41:00|289.89|283.89|290.09|284.09|290.09|284.09|289.88|283.88|0
1645800070000|2022-02-25 14:41:10|290.2|284.2|290.32|284.32|290.34|284.34|290.2|284.2|0
1645800080000|2022-02-25 14:41:20|290.33|284.33|290.29|284.29|290.33|284.33|290.29|284.29|0
1645800090000|2022-02-25 14:41:30|290.32|284.32|290.18|284.18|290.32|284.32|290.16|284.16|0
1645800100000|2022-02-25 14:41:40|290.17|284.17|289.87|283.87|290.17|284.17|289.87|283.87|0
1645800110000|2022-02-25 14:41:50|289.88|283.88|289.85|283.85|289.88|283.88|289.85|283.85|0
1645800120000|2022-02-25 14:42:00|289.8|283.8|289.88|283.88|289.88|283.88|289.8|283.8|0
1645800130000|2022-02-25 14:42:10|289.85|283.85|289.84|283.84|289.85|283.85|289.84|283.84|0
1645800140000|2022-02-25 14:42:20|289.83|283.83|289.76|283.76|289.84|283.84|289.76|283.76|0
1645800150000|2022-02-25 14:42:30|289.71|283.71|289.7|283.7|289.72|283.72|289.7|283.7|0
1645800160000|2022-02-25 14:42:40|289.69|283.69|289.25|283.25|289.69|283.69|289.25|283.25|0
1645800170000|2022-02-25 14:42:50|289.23|283.23|289.02|283.02|289.24|283.24|289.01|283.01|0
1645800180000|2022-02-25 14:43:00|289.01|283.01|288.86|282.86|289.01|283.01|288.83|282.83|0
1645800190000|2022-02-25 14:43:10|288.76|282.76|288.7|282.7|288.76|282.76|288.7|282.7|0
1645800200000|2022-02-25 14:43:20|288.71|282.71|289.15|283.15|289.15|283.15|288.71|282.71|0
1645800210000|2022-02-25 14:43:30|289.12|283.12|289.28|283.28|289.28|283.28|289.1|283.1|0
1645800220000|2022-02-25 14:43:40|289.29|283.29|289.28|283.28|289.3|283.3|289.28|283.28|0
1645800230000|2022-02-25 14:43:50|289.21|283.21|289.14|283.14|289.26|283.26|289.14|283.14|0
1645800240000|2022-02-25 14:44:00|289.16|283.16|289.12|283.12|289.16|283.16|289.08|283.08|0
1645800250000|2022-02-25 14:44:10|289.09|283.09|289.09|283.09|289.12|283.12|289.09|283.09|0
1645800260000|2022-02-25 14:44:20|288.94|282.94|288.85|282.85|288.94|282.94|288.83|282.83|0
1645800270000|2022-02-25 14:44:30|288.77|282.77|288.63|282.63|288.77|282.77|288.63|282.63|0
1645800280000|2022-02-25 14:44:40|288.64|282.64|288.63|282.63|288.64|282.64|288.62|282.62|0
1645800290000|2022-02-25 14:44:50|288.6|282.6|288.5|282.5|288.63|282.63|288.5|282.5|0
1645800300000|2022-02-25 14:45:00|288.51|282.51|288.53|282.53|288.59|282.59|288.5|282.5|0
1645800310000|2022-02-25 14:45:10|288.55|282.55|288.69|282.69|288.69|282.69|288.55|282.55|0
1645800320000|2022-02-25 14:45:20|288.68|282.68|288.55|282.55|288.69|282.69|288.51|282.51|0
1645800330000|2022-02-25 14:45:30|288.49|282.49|288.41|282.41|288.51|282.51|288.41|282.41|0
1645800340000|2022-02-25 14:45:40|288.42|282.42|288.48|282.48|288.51|282.51|288.42|282.42|0
1645800350000|2022-02-25 14:45:50|288.52|282.52|288.3|282.3|288.52|282.52|288.3|282.3|0
1645800360000|2022-02-25 14:46:00|288.31|282.31|288.45|282.45|288.49|282.49|288.31|282.31|0
1645800370000|2022-02-25 14:46:10|288.44|282.44|288.43|282.43|288.44|282.44|288.25|282.25|0
1645800380000|2022-02-25 14:46:20|288.44|282.44|288.65|282.65|288.65|282.65|288.44|282.44|0
1645800390000|2022-02-25 14:46:30|288.57|282.57|288.61|282.61|288.61|282.61|288.56|282.56|0
1645800400000|2022-02-25 14:46:40|288.6|282.6|288.72|282.72|288.72|282.72|288.58|282.58|0
1645800410000|2022-02-25 14:46:50|288.79|282.79|289.15|283.15|289.15|283.15|288.79|282.79|0
1645800420000|2022-02-25 14:47:00|289.12|283.12|289.54|283.54|289.54|283.54|289.12|283.12|0
1645800430000|2022-02-25 14:47:10|289.55|283.55|289.56|283.56|289.56|283.56|289.51|283.51|0
1645800440000|2022-02-25 14:47:20|289.55|283.55|289.56|283.56|289.56|283.56|289.52|283.52|0
1645800450000|2022-02-25 14:47:30|289.59|283.59|289.59|283.59|289.6|283.6|289.59|283.59|0
1645800460000|2022-02-25 14:47:40|289.55|283.55|289.6|283.6|289.6|283.6|289.42|283.42|0
1645800470000|2022-02-25 14:47:50|289.74|283.74|289.66|283.66|289.74|283.74|289.66|283.66|0
1645800480000|2022-02-25 14:48:00|289.63|283.63|289.53|283.53|289.63|283.63|289.5|283.5|0
1645800490000|2022-02-25 14:48:10|289.54|283.54|289.51|283.51|289.54|283.54|289.51|283.51|0
1645800500000|2022-02-25 14:48:20|289.45|283.45|289.45|283.45|289.45|283.45|289.45|283.45|0
1645800510000|2022-02-25 14:48:30|289.46|283.46|289.45|283.45|289.48|283.48|289.45|283.45|0
1645800520000|2022-02-25 14:48:40|289.46|283.46|289.42|283.42|289.47|283.47|289.42|283.42|0
1645800530000|2022-02-25 14:48:50|289.44|283.44|289.46|283.46|289.46|283.46|289.38|283.38|0
1645800540000|2022-02-25 14:49:00|289.48|283.48|289.43|283.43|289.48|283.48|289.43|283.43|0
1645800550000|2022-02-25 14:49:10|289.44|283.44|289.96|283.96|289.96|283.96|289.44|283.44|0
1645800560000|2022-02-25 14:49:20|290|284|290.25|284.25|290.25|284.25|290|284|0
1645800570000|2022-02-25 14:49:30|290.38|284.38|290.52|284.52|290.53|284.53|290.37|284.37|0
1645800580000|2022-02-25 14:49:40|290.53|284.53|290.55|284.55|290.55|284.55|290.5|284.5|0
1645800590000|2022-02-25 14:49:50|290.56|284.56|290.69|284.69|290.69|284.69|290.56|284.56|0
1645800600000|2022-02-25 14:50:00|290.68|284.68|291.11|285.11|291.11|285.11|290.68|284.68|0
1645800610000|2022-02-25 14:50:10|291.07|285.07|291.07|285.07|291.07|285.07|291.06|285.06|0
1645800620000|2022-02-25 14:50:20|291.14|285.14|291.11|285.11|291.14|285.14|291.11|285.11|0
1645800630000|2022-02-25 14:50:30|291.1|285.1|291.08|285.08|291.13|285.13|291.08|285.08|0
1645800640000|2022-02-25 14:50:40|291.09|285.09|290.92|284.92|291.09|285.09|290.92|284.92|0
1645800650000|2022-02-25 14:50:50|290.94|284.94|290.83|284.83|290.95|284.95|290.83|284.83|0
1645800660000|2022-02-25 14:51:00|290.8|284.8|290.88|284.88|290.88|284.88|290.8|284.8|0
1645800670000|2022-02-25 14:51:10|290.89|284.89|291.04|285.04|291.05|285.05|290.89|284.89|0
1645800680000|2022-02-25 14:51:20|291.05|285.05|290.93|284.93|291.11|285.11|290.93|284.93|0
1645800690000|2022-02-25 14:51:30|291.05|285.05|290.96|284.96|291.05|285.05|290.96|284.96|0
1645800700000|2022-02-25 14:51:40|290.95|284.95|290.94|284.94|290.96|284.96|290.94|284.94|0
1645800710000|2022-02-25 14:51:50|290.89|284.89|290.78|284.78|290.89|284.89|290.76|284.76|0
1645800720000|2022-02-25 14:52:00|290.79|284.79|290.72|284.72|290.79|284.79|290.7|284.7|0
1645800730000|2022-02-25 14:52:10|290.54|284.54|290.41|284.41|290.54|284.54|290.41|284.41|0
1645800740000|2022-02-25 14:52:20|290.42|284.42|290.51|284.51|290.51|284.51|290.42|284.42|0
1645800750000|2022-02-25 14:52:30|290.52|284.52|290.51|284.51|290.52|284.52|290.5|284.5|0
1645800760000|2022-02-25 14:52:40|290.52|284.52|290.31|284.31|290.52|284.52|290.31|284.31|0
1645800770000|2022-02-25 14:52:50|290.32|284.32|290.24|284.24|290.32|284.32|290.24|284.24|0
1645800780000|2022-02-25 14:53:00|290.2|284.2|290.31|284.31|290.31|284.31|290.2|284.2|0
1645800790000|2022-02-25 14:53:10|290.33|284.33|290.21|284.21|290.33|284.33|290.19|284.19|0
1645800800000|2022-02-25 14:53:20|290.17|284.17|290.07|284.07|290.17|284.17|290.07|284.07|0
1645800810000|2022-02-25 14:53:30|290.05|284.05|290.06|284.06|290.06|284.06|290.05|284.05|0
1645800820000|2022-02-25 14:53:40|290.07|284.07|290.13|284.13|290.13|284.13|290.07|284.07|0
1645800830000|2022-02-25 14:53:50|289.95|283.95|289.77|283.77|289.95|283.95|289.77|283.77|0
1645800840000|2022-02-25 14:54:00|289.78|283.78|289.93|283.93|289.93|283.93|289.77|283.77|0
1645800850000|2022-02-25 14:54:10|289.98|283.98|290.02|284.02|290.02|284.02|289.97|283.97|0
1645800860000|2022-02-25 14:54:20|290.06|284.06|290.08|284.08|290.08|284.08|290.06|284.06|0
1645800870000|2022-02-25 14:54:30|290.06|284.06|290.12|284.12|290.13|284.13|290.06|284.06|0
1645800880000|2022-02-25 14:54:40|290.13|284.13|290.07|284.07|290.18|284.18|290.07|284.07|0
1645800890000|2022-02-25 14:54:50|290.1|284.1|290.12|284.12|290.12|284.12|290.09|284.09|0
1645800900000|2022-02-25 14:55:00|290.11|284.11|289.84|283.84|290.12|284.12|289.78|283.78|0
1645800910000|2022-02-25 14:55:10|289.85|283.85|289.78|283.78|289.85|283.85|289.77|283.77|0
1645800920000|2022-02-25 14:55:20|289.77|283.77|289.93|283.93|289.93|283.93|289.77|283.77|0
1645800930000|2022-02-25 14:55:30|289.92|283.92|289.81|283.81|289.92|283.92|289.81|283.81|0
1645800940000|2022-02-25 14:55:40|289.8|283.8|289.78|283.78|289.8|283.8|289.76|283.76|0
1645800950000|2022-02-25 14:55:50|289.75|283.75|289.75|283.75|289.75|283.75|289.75|283.75|0
1645800960000|2022-02-25 14:56:00|289.74|283.74|289.73|283.73|289.77|283.77|289.73|283.73|0
1645800970000|2022-02-25 14:56:10|289.69|283.69|289.42|283.42|289.7|283.7|289.42|283.42|0
1645800980000|2022-02-25 14:56:20|289.39|283.39|289.33|283.33|289.39|283.39|289.33|283.33|0
1645800990000|2022-02-25 14:56:30|289.2|283.2|289.22|283.22|289.25|283.25|289.17|283.17|0
1645801000000|2022-02-25 14:56:40|289.21|283.21|289.11|283.11|289.21|283.21|289.11|283.11|0
1645801010000|2022-02-25 14:56:50|289.03|283.03|288.93|282.93|289.03|283.03|288.93|282.93|0
1645801020000|2022-02-25 14:57:00|288.92|282.92|289.02|283.02|289.02|283.02|288.91|282.91|0
1645801030000|2022-02-25 14:57:10|288.94|282.94|288.73|282.73|288.94|282.94|288.73|282.73|0
1645801040000|2022-02-25 14:57:20|288.76|282.76|288.78|282.78|288.78|282.78|288.75|282.75|0
1645801050000|2022-02-25 14:57:30|288.77|282.77|288.58|282.58|288.77|282.77|288.58|282.58|0
1645801060000|2022-02-25 14:57:40|288.46|282.46|288.51|282.51|288.56|282.56|288.46|282.46|0
1645801070000|2022-02-25 14:57:50|288.53|282.53|288.57|282.57|288.57|282.57|288.53|282.53|0
1645801080000|2022-02-25 14:58:00|288.58|282.58|288.73|282.73|288.73|282.73|288.58|282.58|0
1645801090000|2022-02-25 14:58:10|288.59|282.59|288.61|282.61|288.62|282.62|288.56|282.56|0
1645801100000|2022-02-25 14:58:20|288.62|282.62|288.61|282.61|288.62|282.62|288.61|282.61|0
1645801110000|2022-02-25 14:58:30|288.73|282.73|288.66|282.66|288.73|282.73|288.66|282.66|0
1645801120000|2022-02-25 14:58:40|288.67|282.67|288.61|282.61|288.67|282.67|288.61|282.61|0
1645801130000|2022-02-25 14:58:50|288.57|282.57|288.55|282.55|288.57|282.57|288.48|282.48|0
1645801140000|2022-02-25 14:59:00|288.52|282.52|288.49|282.49|288.55|282.55|288.48|282.48|0
1645801150000|2022-02-25 14:59:10|288.5|282.5|288.56|282.56|288.56|282.56|288.5|282.5|0
1645801160000|2022-02-25 14:59:20|288.53|282.53|288.6|282.6|288.61|282.61|288.53|282.53|0
1645801170000|2022-02-25 14:59:30|288.57|282.57|288.47|282.47|288.6|282.6|288.45|282.45|0
1645801180000|2022-02-25 14:59:40|288.42|282.42|288.21|282.21|288.42|282.42|288.19|282.19|0
1645801190000|2022-02-25 14:59:50|288.23|282.23|288.16|282.16|288.23|282.23|288.16|282.16|0
1645801200000|2022-02-25 15:00:00|288.15|282.15|288.24|282.24|288.24|282.24|288.15|282.15|0
1645801210000|2022-02-25 15:00:10|288.22|282.22|287.97|281.97|288.22|282.22|287.97|281.97|0
1645801220000|2022-02-25 15:00:20|287.98|281.98|287.88|281.88|287.98|281.98|287.86|281.86|0
1645801230000|2022-02-25 15:00:30|287.83|281.83|287.81|281.81|287.83|281.83|287.81|281.81|0
1645801240000|2022-02-25 15:00:40|287.8|281.8|287.82|281.82|287.82|281.82|287.78|281.78|0
1645801250000|2022-02-25 15:00:50|287.83|281.83|287.74|281.74|287.83|281.83|287.74|281.74|0
1645801260000|2022-02-25 15:01:00|287.75|281.75|287.72|281.72|287.75|281.75|287.71|281.71|0
1645801270000|2022-02-25 15:01:10|287.71|281.71|287.63|281.63|287.71|281.71|287.59|281.59|0
1645801280000|2022-02-25 15:01:20|287.64|281.64|287.73|281.73|287.73|281.73|287.64|281.64|0
1645801290000|2022-02-25 15:01:30|287.74|281.74|287.62|281.62|287.75|281.75|287.62|281.62|0
1645801300000|2022-02-25 15:01:40|287.59|281.59|287.5|281.5|287.59|281.59|287.5|281.5|0
1645801310000|2022-02-25 15:01:50|287.48|281.48|287.43|281.43|287.48|281.48|287.37|281.37|0
1645801320000|2022-02-25 15:02:00|287.4|281.4|287.37|281.37|287.4|281.4|287.37|281.37|0
1645801330000|2022-02-25 15:02:10|287.31|281.31|287.21|281.21|287.32|281.32|287.19|281.19|0
1645801340000|2022-02-25 15:02:20|287.19|281.19|287.31|281.31|287.31|281.31|287.19|281.19|0
1645801350000|2022-02-25 15:02:30|287.32|281.32|287.35|281.35|287.37|281.37|287.32|281.32|0
1645801360000|2022-02-25 15:02:40|287.37|281.37|287.26|281.26|287.38|281.38|287.26|281.26|0
1645801370000|2022-02-25 15:02:50|287.13|281.13|287.13|281.13|287.13|281.13|287.12|281.12|0
1645801380000|2022-02-25 15:03:00|287.12|281.12|287.1|281.1|287.12|281.12|287.09|281.09|0
1645801390000|2022-02-25 15:03:10|287.11|281.11|287.15|281.15|287.21|281.21|287.11|281.11|0
1645801400000|2022-02-25 15:03:20|287.17|281.17|287.13|281.13|287.17|281.17|287.13|281.13|0
1645801410000|2022-02-25 15:03:30|287.1|281.1|287.02|281.02|287.1|281.1|287.02|281.02|0
1645801420000|2022-02-25 15:03:40|287.01|281.01|286.89|280.89|287.01|281.01|286.85|280.85|0
1645801430000|2022-02-25 15:03:50|286.9|280.9|286.45|280.45|286.9|280.9|286.45|280.45|0
1645801440000|2022-02-25 15:04:00|286.42|280.42|286.06|280.06|286.42|280.42|286.06|280.06|0
1645801450000|2022-02-25 15:04:10|286.08|280.08|286.13|280.13|286.14|280.14|286.08|280.08|0
1645801460000|2022-02-25 15:04:20|286.14|280.14|286.13|280.13|286.15|280.15|286.13|280.13|0
1645801470000|2022-02-25 15:04:30|286.15|280.15|286.09|280.09|286.15|280.15|286.08|280.08|0
1645801480000|2022-02-25 15:04:40|286.08|280.08|286.09|280.09|286.1|280.1|286.08|280.08|0
1645801490000|2022-02-25 15:04:50|286.1|280.1|285.97|279.97|286.11|280.11|285.97|279.97|0
1645801500000|2022-02-25 15:05:00|285.98|279.98|286|280|286.02|280.02|285.97|279.97|0
1645801510000|2022-02-25 15:05:10|285.96|279.96|285.78|279.78|285.96|279.96|285.77|279.77|0
1645801520000|2022-02-25 15:05:20|285.79|279.79|285.81|279.81|285.81|279.81|285.79|279.79|0
1645801530000|2022-02-25 15:05:30|285.82|279.82|285.89|279.89|285.91|279.91|285.8|279.8|0
1645801550000|2022-02-25 15:05:50|285.88|279.88|285.89|279.89|285.89|279.89|285.88|279.88|0
1645801560000|2022-02-25 15:06:00|285.91|279.91|285.9|279.9|285.91|279.91|285.88|279.88|0
1645801570000|2022-02-25 15:06:10|285.78|279.78|285.67|279.67|285.9|279.9|285.67|279.67|0
1645801580000|2022-02-25 15:06:20|285.66|279.66|285.66|279.66|285.66|279.66|285.64|279.64|0
1645801590000|2022-02-25 15:06:30|285.61|279.61|285.72|279.72|285.72|279.72|285.61|279.61|0
1645801600000|2022-02-25 15:06:40|285.77|279.77|285.83|279.83|285.95|279.95|285.77|279.77|0
1645801610000|2022-02-25 15:06:50|285.84|279.84|285.67|279.67|285.84|279.84|285.67|279.67|0
1645801620000|2022-02-25 15:07:00|285.68|279.68|285.68|279.68|285.69|279.69|285.68|279.68|0
1645801630000|2022-02-25 15:07:10|285.69|279.69|285.7|279.7|285.7|279.7|285.69|279.69|0
1645801640000|2022-02-25 15:07:20|285.71|279.71|285.72|279.72|285.72|279.72|285.7|279.7|0
1645801650000|2022-02-25 15:07:30|285.71|279.71|285.69|279.69|285.73|279.73|285.69|279.69|0
1645801660000|2022-02-25 15:07:40|285.67|279.67|285.69|279.69|285.72|279.72|285.63|279.63|0
1645801670000|2022-02-25 15:07:50|285.7|279.7|285.86|279.86|285.86|279.86|285.7|279.7|0
1645801680000|2022-02-25 15:08:00|286|280|286.12|280.12|286.12|280.12|286|280|0
1645801690000|2022-02-25 15:08:10|286.13|280.13|286.31|280.31|286.31|280.31|286.08|280.08|0
1645801700000|2022-02-25 15:08:20|286.45|280.45|286.26|280.26|286.45|280.45|286.25|280.25|0
1645801710000|2022-02-25 15:08:30|286.24|280.24|286.32|280.32|286.35|280.35|286.24|280.24|0
1645801720000|2022-02-25 15:08:40|286.33|280.33|286.39|280.39|286.39|280.39|286.31|280.31|0
1645801730000|2022-02-25 15:08:50|286.4|280.4|286.34|280.34|286.44|280.44|286.34|280.34|0
1645801740000|2022-02-25 15:09:00|286.33|280.33|286.38|280.38|286.38|280.38|286.33|280.33|0
1645801750000|2022-02-25 15:09:10|286.37|280.37|286.6|280.6|286.6|280.6|286.37|280.37|0
1645801760000|2022-02-25 15:09:20|286.61|280.61|286.6|280.6|286.61|280.61|286.58|280.58|0
1645801770000|2022-02-25 15:09:30|286.61|280.61|286.61|280.61|286.61|280.61|286.6|280.6|0
1645801780000|2022-02-25 15:09:40|286.6|280.6|286.6|280.6|286.6|280.6|286.6|280.6|0
1645801790000|2022-02-25 15:09:50|286.63|280.63|286.77|280.77|286.77|280.77|286.63|280.63|0
1645801800000|2022-02-25 15:10:00|286.75|280.75|286.77|280.77|286.77|280.77|286.75|280.75|0
1645801810000|2022-02-25 15:10:10|286.76|280.76|286.8|280.8|286.8|280.8|286.76|280.76|0
1645801820000|2022-02-25 15:10:20|286.81|280.81|287.04|281.04|287.04|281.04|286.81|280.81|0
1645801830000|2022-02-25 15:10:30|287.05|281.05|287.11|281.11|287.14|281.14|287.03|281.03|0
1645801840000|2022-02-25 15:10:40|287.19|281.19|287.2|281.2|287.2|281.2|287.19|281.19|0
1645801850000|2022-02-25 15:10:50|287.15|281.15|287.14|281.14|287.33|281.33|287.14|281.14|0
1645801860000|2022-02-25 15:11:00|287.15|281.15|287.2|281.2|287.2|281.2|287.15|281.15|0
1645801870000|2022-02-25 15:11:10|287.26|281.26|287.34|281.34|287.34|281.34|287.24|281.24|0
1645801880000|2022-02-25 15:11:20|287.33|281.33|287.28|281.28|287.33|281.33|287.28|281.28|0
1645801890000|2022-02-25 15:11:30|287.29|281.29|287.27|281.27|287.3|281.3|287.27|281.27|0
1645801900000|2022-02-25 15:11:40|287.28|281.28|287.23|281.23|287.29|281.29|287.23|281.23|0
1645801910000|2022-02-25 15:11:50|287.2|281.2|287.22|281.22|287.24|281.24|287.2|281.2|0
1645801920000|2022-02-25 15:12:00|287.21|281.21|287.14|281.14|287.21|281.21|287.13|281.13|0
1645801930000|2022-02-25 15:12:10|287.13|281.13|286.95|280.95|287.14|281.14|286.95|280.95|0
1645801940000|2022-02-25 15:12:20|286.96|280.96|287|281|287|281|286.96|280.96|0
1645801950000|2022-02-25 15:12:30|287.03|281.03|287|281|287.03|281.03|287|281|0
1645801960000|2022-02-25 15:12:40|286.99|280.99|286.96|280.96|286.99|280.99|286.95|280.95|0
1645801970000|2022-02-25 15:12:50|286.95|280.95|286.28|280.28|286.97|280.97|286.28|280.28|0
1645801980000|2022-02-25 15:13:00|286.26|280.26|286.27|280.27|286.27|280.27|286.26|280.26|0
1645801990000|2022-02-25 15:13:10|286.3|280.3|285.86|279.86|286.34|280.34|285.86|279.86|0
1645802000000|2022-02-25 15:13:20|285.87|279.87|285.82|279.82|285.87|279.87|285.81|279.81|0
1645802010000|2022-02-25 15:13:30|285.83|279.83|285.86|279.86|285.9|279.9|285.83|279.83|0
1645802020000|2022-02-25 15:13:40|285.87|279.87|286.02|280.02|286.03|280.03|285.86|279.86|0
1645802030000|2022-02-25 15:13:50|286.05|280.05|286.1|280.1|286.1|280.1|286.05|280.05|0
1645802040000|2022-02-25 15:14:00|286.09|280.09|286.18|280.18|286.19|280.19|286.09|280.09|0
1645802050000|2022-02-25 15:14:10|286.19|280.19|286.19|280.19|286.19|280.19|286.18|280.18|0
1645802060000|2022-02-25 15:14:20|286.18|280.18|286.19|280.19|286.19|280.19|286.18|280.18|0
1645802070000|2022-02-25 15:14:30|286.18|280.18|286.13|280.13|286.18|280.18|286.13|280.13|0
1645802080000|2022-02-25 15:14:40|286.12|280.12|286.14|280.14|286.15|280.15|286.12|280.12|0
1645802090000|2022-02-25 15:14:50|286.15|280.15|286.12|280.12|286.17|280.17|286.12|280.12|0
1645802100000|2022-02-25 15:15:00|286.11|280.11|286.2|280.2|286.2|280.2|286.1|280.1|0
1645802110000|2022-02-25 15:15:10|286.17|280.17|286.22|280.22|286.22|280.22|286.12|280.12|0
1645802120000|2022-02-25 15:15:20|286.23|280.23|286.04|280.04|286.23|280.23|286.04|280.04|0
1645802130000|2022-02-25 15:15:30|286.03|280.03|286.13|280.13|286.13|280.13|286.03|280.03|0
1645802140000|2022-02-25 15:15:40|286.12|280.12|286.17|280.17|286.17|280.17|286.12|280.12|0
1645802150000|2022-02-25 15:15:50|286.12|280.12|286.1|280.1|286.13|280.13|286.1|280.1|0
1645802160000|2022-02-25 15:16:00|286.11|280.11|286.1|280.1|286.12|280.12|286.1|280.1|0
1645802170000|2022-02-25 15:16:10|286.11|280.11|286.16|280.16|286.16|280.16|286.11|280.11|0
1645802180000|2022-02-25 15:16:20|286.18|280.18|286.2|280.2|286.2|280.2|286.18|280.18|0
1645802190000|2022-02-25 15:16:30|286.08|280.08|286.05|280.05|286.08|280.08|286.05|280.05|0
1645802200000|2022-02-25 15:16:40|286.04|280.04|286.17|280.17|286.17|280.17|286.04|280.04|0
1645802210000|2022-02-25 15:16:50|286.16|280.16|286.16|280.16|286.19|280.19|286.16|280.16|0
1645802220000|2022-02-25 15:17:00|286.14|280.14|286.1|280.1|286.14|280.14|286.05|280.05|0
1645802230000|2022-02-25 15:17:10|286.09|280.09|286.1|280.1|286.1|280.1|286.09|280.09|0
1645802240000|2022-02-25 15:17:20|286.11|280.11|286.27|280.27|286.29|280.29|286.11|280.11|0
1645802250000|2022-02-25 15:17:30|286.29|280.29|286.5|280.5|286.5|280.5|286.28|280.28|0
1645802270000|2022-02-25 15:17:50|286.49|280.49|286.38|280.38|286.49|280.49|286.31|280.31|0
1645802280000|2022-02-25 15:18:00|286.37|280.37|286.29|280.29|286.37|280.37|286.29|280.29|0
1645802290000|2022-02-25 15:18:10|286.32|280.32|286.32|280.32|286.33|280.33|286.32|280.32|0
1645802300000|2022-02-25 15:18:20|286.3|280.3|286.38|280.38|286.38|280.38|286.3|280.3|0
1645802310000|2022-02-25 15:18:30|286.47|280.47|286.46|280.46|286.48|280.48|286.45|280.45|0
1645802320000|2022-02-25 15:18:40|286.47|280.47|286.48|280.48|286.48|280.48|286.47|280.47|0
1645802330000|2022-02-25 15:18:50|286.41|280.41|286.42|280.42|286.42|280.42|286.41|280.41|0
1645802340000|2022-02-25 15:19:00|286.4|280.4|286.39|280.39|286.4|280.4|286.39|280.39|0
1645802350000|2022-02-25 15:19:10|286.4|280.4|286.38|280.38|286.4|280.4|286.38|280.38|0
1645802360000|2022-02-25 15:19:20|286.37|280.37|286.34|280.34|286.38|280.38|286.33|280.33|0
1645802370000|2022-02-25 15:19:30|286.35|280.35|286.36|280.36|286.37|280.37|286.35|280.35|0
1645802380000|2022-02-25 15:19:40|286.39|280.39|286.65|280.65|286.66|280.66|286.39|280.39|0
1645802390000|2022-02-25 15:19:50|286.66|280.66|286.77|280.77|286.78|280.78|286.66|280.66|0
1645802400000|2022-02-25 15:20:00|286.76|280.76|286.77|280.77|286.77|280.77|286.76|280.76|0
1645802410000|2022-02-25 15:20:10|286.76|280.76|286.78|280.78|286.78|280.78|286.76|280.76|0
1645802420000|2022-02-25 15:20:20|286.84|280.84|286.74|280.74|286.85|280.85|286.74|280.74|0
1645802430000|2022-02-25 15:20:30|286.76|280.76|286.8|280.8|286.8|280.8|286.76|280.76|0
1645802440000|2022-02-25 15:20:40|286.81|280.81|286.86|280.86|286.89|280.89|286.81|280.81|0
1645802450000|2022-02-25 15:20:50|286.85|280.85|286.91|280.91|286.92|280.92|286.85|280.85|0
1645802460000|2022-02-25 15:21:00|286.92|280.92|287.47|281.47|287.48|281.48|286.92|280.92|0
1645802470000|2022-02-25 15:21:10|287.53|281.53|287.57|281.57|287.57|281.57|287.52|281.52|0
1645802480000|2022-02-25 15:21:20|287.56|281.56|287.68|281.68|287.68|281.68|287.56|281.56|0
1645802490000|2022-02-25 15:21:30|287.7|281.7|287.67|281.67|287.7|281.7|287.65|281.65|0
1645802500000|2022-02-25 15:21:40|287.66|281.66|287.72|281.72|287.72|281.72|287.65|281.65|0
1645802510000|2022-02-25 15:21:50|287.69|281.69|287.65|281.65|287.7|281.7|287.65|281.65|0
1645802520000|2022-02-25 15:22:00|287.68|281.68|287.68|281.68|287.69|281.69|287.68|281.68|0
1645802530000|2022-02-25 15:22:10|287.64|281.64|287.62|281.62|287.66|281.66|287.62|281.62|0
1645802540000|2022-02-25 15:22:20|287.61|281.61|287.62|281.62|287.62|281.62|287.61|281.61|0
1645802550000|2022-02-25 15:22:30|287.61|281.61|287.62|281.62|287.63|281.63|287.61|281.61|0
1645802560000|2022-02-25 15:22:40|287.57|281.57|287.55|281.55|287.57|281.57|287.55|281.55|0
1645802570000|2022-02-25 15:22:50|287.54|281.54|287.52|281.52|287.54|281.54|287.52|281.52|0
1645802580000|2022-02-25 15:23:00|287.51|281.51|287.5|281.5|287.52|281.52|287.5|281.5|0
1645802590000|2022-02-25 15:23:10|287.51|281.51|287.5|281.5|287.52|281.52|287.5|281.5|0
1645802600000|2022-02-25 15:23:20|287.51|281.51|287.5|281.5|287.51|281.51|287.48|281.48|0
1645802610000|2022-02-25 15:23:30|287.49|281.49|287.54|281.54|287.54|281.54|287.48|281.48|0
1645802620000|2022-02-25 15:23:40|287.56|281.56|287.57|281.57|287.57|281.57|287.55|281.55|0
1645802630000|2022-02-25 15:23:50|287.58|281.58|287.8|281.8|287.8|281.8|287.58|281.58|0
1645802640000|2022-02-25 15:24:00|287.68|281.68|287.8|281.8|287.83|281.83|287.68|281.68|0
1645802650000|2022-02-25 15:24:10|287.83|281.83|287.86|281.86|287.86|281.86|287.71|281.71|0
1645802660000|2022-02-25 15:24:20|287.91|281.91|287.92|281.92|287.92|281.92|287.9|281.9|0
1645802670000|2022-02-25 15:24:30|287.95|281.95|287.9|281.9|287.95|281.95|287.9|281.9|0
1645802680000|2022-02-25 15:24:40|287.89|281.89|287.89|281.89|287.89|281.89|287.88|281.88|0
1645802690000|2022-02-25 15:24:50|287.9|281.9|287.92|281.92|287.92|281.92|287.9|281.9|0
1645802700000|2022-02-25 15:25:00|288.08|282.08|288.14|282.14|288.14|282.14|288.08|282.08|0
1645802710000|2022-02-25 15:25:10|288.27|282.27|288.25|282.25|288.27|282.27|288.25|282.25|0
1645802720000|2022-02-25 15:25:20|288.24|282.24|288.26|282.26|288.26|282.26|288.24|282.24|0
1645802730000|2022-02-25 15:25:30|288.21|282.21|288.2|282.2|288.21|282.21|288.2|282.2|0
1645802740000|2022-02-25 15:25:40|288.21|282.21|288.21|282.21|288.22|282.22|288.21|282.21|0
1645802750000|2022-02-25 15:25:50|288.23|282.23|288.54|282.54|288.54|282.54|288.23|282.23|0
1645802760000|2022-02-25 15:26:00|288.56|282.56|288.61|282.61|288.61|282.61|288.55|282.55|0
1645802770000|2022-02-25 15:26:10|288.58|282.58|288.55|282.55|288.59|282.59|288.55|282.55|0
1645802780000|2022-02-25 15:26:20|288.54|282.54|288.54|282.54|288.54|282.54|288.51|282.51|0
1645802790000|2022-02-25 15:26:30|288.46|282.46|288.37|282.37|288.46|282.46|288.37|282.37|0
1645802800000|2022-02-25 15:26:40|288.35|282.35|288.33|282.33|288.35|282.35|288.32|282.32|0
1645802810000|2022-02-25 15:26:50|288.31|282.31|288.3|282.3|288.31|282.31|288.29|282.29|0
1645802820000|2022-02-25 15:27:00|288.29|282.29|288.26|282.26|288.29|282.29|288.26|282.26|0
1645802830000|2022-02-25 15:27:10|288.27|282.27|288.32|282.32|288.32|282.32|288.27|282.27|0
1645802840000|2022-02-25 15:27:20|288.31|282.31|288.32|282.32|288.32|282.32|288.27|282.27|0
1645802850000|2022-02-25 15:27:30|288.33|282.33|288.3|282.3|288.35|282.35|288.26|282.26|0
1645802860000|2022-02-25 15:27:40|288.38|282.38|288.37|282.37|288.38|282.38|288.37|282.37|0
1645802870000|2022-02-25 15:27:50|288.36|282.36|288.35|282.35|288.37|282.37|288.34|282.34|0
1645802880000|2022-02-25 15:28:00|288.36|282.36|288.41|282.41|288.41|282.41|288.36|282.36|0
1645802890000|2022-02-25 15:28:10|288.42|282.42|288.62|282.62|288.62|282.62|288.42|282.42|0
1645802900000|2022-02-25 15:28:20|288.7|282.7|288.79|282.79|288.79|282.79|288.7|282.7|0
1645802910000|2022-02-25 15:28:30|288.83|282.83|288.85|282.85|289.04|283.04|288.83|282.83|0
1645802920000|2022-02-25 15:28:40|288.86|282.86|288.9|282.9|288.9|282.9|288.86|282.86|0
1645802930000|2022-02-25 15:28:50|289.01|283.01|289.09|283.09|289.09|283.09|288.97|282.97|0
1645802940000|2022-02-25 15:29:00|289|283|289.01|283.01|289.01|283.01|289|283|0
1645802950000|2022-02-25 15:29:10|289|283|289.2|283.2|289.2|283.2|289|283|0
1645802960000|2022-02-25 15:29:20|289.21|283.21|289.21|283.21|289.22|283.22|289.21|283.21|0
1645802970000|2022-02-25 15:29:30|289.22|283.22|289.27|283.27|289.27|283.27|289.22|283.22|0
1645802980000|2022-02-25 15:29:40|289.26|283.26|289.27|283.27|289.28|283.28|289.26|283.26|0
1645802990000|2022-02-25 15:29:50|289.28|283.28|289.36|283.36|289.37|283.37|289.28|283.28|0
1645803000000|2022-02-25 15:30:00|289.35|283.35|289.38|283.38|289.46|283.46|289.35|283.35|0
1645803010000|2022-02-25 15:30:10|289.39|283.39|289.49|283.49|289.49|283.49|289.37|283.37|0
1645803020000|2022-02-25 15:30:20|289.48|283.48|289.49|283.49|289.5|283.5|289.47|283.47|0
1645803030000|2022-02-25 15:30:30|289.54|283.54|289.61|283.61|289.62|283.62|289.54|283.54|0
1645803040000|2022-02-25 15:30:40|289.62|283.62|289.71|283.71|289.72|283.72|289.62|283.62|0
1645803050000|2022-02-25 15:30:50|289.72|283.72|289.82|283.82|289.82|283.82|289.7|283.7|0
1645803060000|2022-02-25 15:31:00|289.83|283.83|289.95|283.95|289.95|283.95|289.83|283.83|0
1645803070000|2022-02-25 15:31:10|290.04|284.04|290.04|284.04|290.04|284.04|290.04|284.04|0
1645803080000|2022-02-25 15:31:20|290.18|284.18|290.14|284.14|290.18|284.18|290.14|284.14|0
1645803090000|2022-02-25 15:31:30|290.11|284.11|290.12|284.12|290.12|284.12|290.11|284.11|0
1645803100000|2022-02-25 15:31:40|290.11|284.11|290.02|284.02|290.11|284.11|290.02|284.02|0
1645803120000|2022-02-25 15:32:00|290.03|284.03|289.94|283.94|290.03|284.03|289.94|283.94|0
1645803130000|2022-02-25 15:32:10|289.97|283.97|289.97|283.97|289.97|283.97|289.97|283.97|0
1645803140000|2022-02-25 15:32:20|289.96|283.96|289.94|283.94|289.96|283.96|289.93|283.93|0
1645803150000|2022-02-25 15:32:30|289.9|283.9|289.96|283.96|289.96|283.96|289.9|283.9|0
1645803160000|2022-02-25 15:32:40|289.95|283.95|289.92|283.92|289.95|283.95|289.92|283.92|0
1645803170000|2022-02-25 15:32:50|289.9|283.9|289.75|283.75|289.9|283.9|289.75|283.75|0
1645803180000|2022-02-25 15:33:00|289.74|283.74|289.67|283.67|289.75|283.75|289.66|283.66|0
1645803190000|2022-02-25 15:33:10|289.66|283.66|289.57|283.57|289.66|283.66|289.57|283.57|0
1645803200000|2022-02-25 15:33:20|289.56|283.56|289.48|283.48|289.56|283.56|289.44|283.44|0
1645803210000|2022-02-25 15:33:30|289.47|283.47|289.44|283.44|289.47|283.47|289.44|283.44|0
1645803220000|2022-02-25 15:33:40|289.4|283.4|289.41|283.41|289.42|283.42|289.4|283.4|0
1645803230000|2022-02-25 15:33:50|289.42|283.42|289.44|283.44|289.44|283.44|289.42|283.42|0
1645803240000|2022-02-25 15:34:00|289.45|283.45|289.47|283.47|289.48|283.48|289.44|283.44|0
1645803250000|2022-02-25 15:34:10|289.38|283.38|289.49|283.49|289.5|283.5|289.38|283.38|0
1645803260000|2022-02-25 15:34:20|289.48|283.48|289.47|283.47|289.48|283.48|289.47|283.47|0
1645803270000|2022-02-25 15:34:30|289.48|283.48|289.48|283.48|289.48|283.48|289.48|283.48|0
1645803280000|2022-02-25 15:34:40|289.47|283.47|289.45|283.45|289.47|283.47|289.45|283.45|0
1645803290000|2022-02-25 15:34:50|289.46|283.46|289.45|283.45|289.46|283.46|289.45|283.45|0
1645803300000|2022-02-25 15:35:00|289.4|283.4|289.29|283.29|289.4|283.4|289.28|283.28|0
1645803310000|2022-02-25 15:35:10|289.3|283.3|289.36|283.36|289.36|283.36|289.3|283.3|0
1645803320000|2022-02-25 15:35:20|289.35|283.35|289.35|283.35|289.35|283.35|289.34|283.34|0
1645803330000|2022-02-25 15:35:30|289.34|283.34|289.36|283.36|289.36|283.36|289.34|283.34|0
1645803340000|2022-02-25 15:35:40|289.34|283.34|289.35|283.35|289.36|283.36|289.34|283.34|0
1645803350000|2022-02-25 15:35:50|289.36|283.36|289.36|283.36|289.38|283.38|289.35|283.35|0
1645803360000|2022-02-25 15:36:00|289.35|283.35|289.18|283.18|289.36|283.36|289.18|283.18|0
1645803370000|2022-02-25 15:36:10|289.14|283.14|288.72|282.72|289.14|283.14|288.71|282.71|0
1645803380000|2022-02-25 15:36:20|288.7|282.7|288.55|282.55|288.71|282.71|288.54|282.54|0
1645803390000|2022-02-25 15:36:30|288.68|282.68|288.93|282.93|288.93|282.93|288.68|282.68|0
1645803410000|2022-02-25 15:36:50|288.9|282.9|288.92|282.92|288.92|282.92|288.9|282.9|0
1645803420000|2022-02-25 15:37:00|288.93|282.93|288.91|282.91|288.93|282.93|288.9|282.9|0
1645803430000|2022-02-25 15:37:10|288.9|282.9|288.89|282.89|288.9|282.9|288.89|282.89|0
1645803440000|2022-02-25 15:37:20|288.9|282.9|288.71|282.71|288.91|282.91|288.71|282.71|0
1645803450000|2022-02-25 15:37:30|288.5|282.5|288.51|282.51|288.51|282.51|288.5|282.5|0
1645803460000|2022-02-25 15:37:40|288.5|282.5|288.5|282.5|288.54|282.54|288.5|282.5|0
1645803470000|2022-02-25 15:37:50|288.49|282.49|288.51|282.51|288.51|282.51|288.49|282.49|0
1645803480000|2022-02-25 15:38:00|288.49|282.49|288.45|282.45|288.5|282.5|288.45|282.45|0
1645803490000|2022-02-25 15:38:10|288.44|282.44|288.36|282.36|288.44|282.44|288.33|282.33|0
1645803500000|2022-02-25 15:38:20|288.35|282.35|288.12|282.12|288.35|282.35|288.1|282.1|0
1645803510000|2022-02-25 15:38:30|288.13|282.13|287.76|281.76|288.13|282.13|287.75|281.75|0
1645803520000|2022-02-25 15:38:40|287.74|281.74|287.74|281.74|287.74|281.74|287.74|281.74|0
1645803530000|2022-02-25 15:38:50|287.71|281.71|287.71|281.71|287.71|281.71|287.71|281.71|0
1645803540000|2022-02-25 15:39:00|287.72|281.72|287.79|281.79|287.79|281.79|287.72|281.72|0
1645803550000|2022-02-25 15:39:10|287.8|281.8|287.82|281.82|287.83|281.83|287.79|281.79|0
1645803560000|2022-02-25 15:39:20|287.83|281.83|287.79|281.79|287.83|281.83|287.78|281.78|0
1645803570000|2022-02-25 15:39:30|287.81|281.81|287.81|281.81|287.81|281.81|287.8|281.8|0
1645803580000|2022-02-25 15:39:40|287.82|281.82|287.83|281.83|287.83|281.83|287.82|281.82|0
1645803590000|2022-02-25 15:39:50|287.82|281.82|287.91|281.91|288.06|282.06|287.82|281.82|0
1645803600000|2022-02-25 15:40:00|287.92|281.92|287.94|281.94|287.95|281.95|287.92|281.92|0
1645803610000|2022-02-25 15:40:10|287.97|281.97|288.15|282.15|288.15|282.15|287.97|281.97|0
1645803620000|2022-02-25 15:40:20|288.14|282.14|288.17|282.17|288.18|282.18|288.14|282.14|0
1645803630000|2022-02-25 15:40:30|288.38|282.38|288.46|282.46|288.46|282.46|288.38|282.38|0
1645803640000|2022-02-25 15:40:40|288.45|282.45|288.45|282.45|288.45|282.45|288.44|282.44|0
1645803650000|2022-02-25 15:40:50|288.46|282.46|288.48|282.48|288.48|282.48|288.46|282.46|0
1645803660000|2022-02-25 15:41:00|288.55|282.55|288.56|282.56|288.56|282.56|288.55|282.55|0
1645803670000|2022-02-25 15:41:10|288.65|282.65|289.05|283.05|289.08|283.08|288.65|282.65|0
1645803680000|2022-02-25 15:41:20|289.07|283.07|289.11|283.11|289.11|283.11|289.06|283.06|0
1645803690000|2022-02-25 15:41:30|289.07|283.07|289.23|283.23|289.23|283.23|289.07|283.07|0
1645803700000|2022-02-25 15:41:40|289.24|283.24|289.24|283.24|289.24|283.24|289.23|283.23|0
1645803710000|2022-02-25 15:41:50|289.26|283.26|289.28|283.28|289.28|283.28|289.25|283.25|0
1645803720000|2022-02-25 15:42:00|289.3|283.3|289.54|283.54|289.54|283.54|289.3|283.3|0
1645803730000|2022-02-25 15:42:10|289.57|283.57|289.79|283.79|289.81|283.81|289.57|283.57|0
1645803740000|2022-02-25 15:42:20|289.8|283.8|289.8|283.8|289.8|283.8|289.8|283.8|0
1645803750000|2022-02-25 15:42:30|289.77|283.77|289.8|283.8|289.8|283.8|289.76|283.76|0
1645803760000|2022-02-25 15:42:40|289.79|283.79|289.83|283.83|289.83|283.83|289.79|283.79|0
1645803770000|2022-02-25 15:42:50|289.85|283.85|289.87|283.87|289.87|283.87|289.82|283.82|0
1645803780000|2022-02-25 15:43:00|289.86|283.86|289.95|283.95|289.95|283.95|289.86|283.86|0
1645803790000|2022-02-25 15:43:10|289.96|283.96|290.05|284.05|290.05|284.05|289.96|283.96|0
1645803800000|2022-02-25 15:43:20|290.06|284.06|290.16|284.16|290.16|284.16|290.06|284.06|0
1645803810000|2022-02-25 15:43:30|290.21|284.21|290.28|284.28|290.28|284.28|290.21|284.21|0
1645803820000|2022-02-25 15:43:40|290.3|284.3|290.3|284.3|290.3|284.3|290.3|284.3|0
1645803830000|2022-02-25 15:43:50|290.29|284.29|290.28|284.28|290.3|284.3|290.28|284.28|0
1645803840000|2022-02-25 15:44:00|290.32|284.32|290.4|284.4|290.4|284.4|290.32|284.32|0
1645803850000|2022-02-25 15:44:10|290.41|284.41|290.44|284.44|290.44|284.44|290.41|284.41|0
1645803860000|2022-02-25 15:44:20|290.58|284.58|290.59|284.59|290.59|284.59|290.58|284.58|0
1645803870000|2022-02-25 15:44:30|290.56|284.56|290.46|284.46|290.56|284.56|290.46|284.46|0
1645803880000|2022-02-25 15:44:40|290.47|284.47|290.34|284.34|290.48|284.48|290.34|284.34|0
1645803890000|2022-02-25 15:44:50|290.37|284.37|290.52|284.52|290.52|284.52|290.37|284.37|0
1645803900000|2022-02-25 15:45:00|290.53|284.53|290.54|284.54|290.55|284.55|290.52|284.52|0
1645803910000|2022-02-25 15:45:10|290.55|284.55|290.6|284.6|290.6|284.6|290.55|284.55|0
1645803920000|2022-02-25 15:45:20|290.61|284.61|290.69|284.69|290.69|284.69|290.6|284.6|0
1645803930000|2022-02-25 15:45:30|290.78|284.78|290.91|284.91|290.91|284.91|290.78|284.78|0
1645803940000|2022-02-25 15:45:40|290.9|284.9|291.05|285.05|291.05|285.05|290.9|284.9|0
1645803950000|2022-02-25 15:45:50|291.06|285.06|291.07|285.07|291.07|285.07|291.06|285.06|0
1645803960000|2022-02-25 15:46:00|291.06|285.06|291.13|285.13|291.13|285.13|291.06|285.06|0
1645803970000|2022-02-25 15:46:10|291.18|285.18|291.2|285.2|291.23|285.23|291.18|285.18|0
1645803980000|2022-02-25 15:46:20|291.21|285.21|291.2|285.2|291.21|285.21|291.2|285.2|0
1645803990000|2022-02-25 15:46:30|291.21|285.21|291.23|285.23|291.23|285.23|291.2|285.2|0
1645804000000|2022-02-25 15:46:40|291.22|285.22|291.31|285.31|291.31|285.31|291.22|285.22|0
1645804010000|2022-02-25 15:46:50|291.3|285.3|291.26|285.26|291.3|285.3|291.23|285.23|0
1645804020000|2022-02-25 15:47:00|291.25|285.25|291.31|285.31|291.33|285.33|291.25|285.25|0
1645804030000|2022-02-25 15:47:10|291.33|285.33|291.36|285.36|291.36|285.36|291.33|285.33|0
1645804040000|2022-02-25 15:47:20|291.35|285.35|291.32|285.32|291.35|285.35|291.32|285.32|0
1645804050000|2022-02-25 15:47:30|291.33|285.33|291.37|285.37|291.38|285.38|291.32|285.32|0
1645804060000|2022-02-25 15:47:40|291.33|285.33|291.33|285.33|291.36|285.36|291.33|285.33|0
1645804070000|2022-02-25 15:47:50|291.38|285.38|291.39|285.39|291.39|285.39|291.37|285.37|0
1645804080000|2022-02-25 15:48:00|291.4|285.4|291.37|285.37|291.4|285.4|291.37|285.37|0
1645804090000|2022-02-25 15:48:10|291.38|285.38|291.47|285.47|291.48|285.48|291.37|285.37|0
1645804100000|2022-02-25 15:48:20|291.53|285.53|291.48|285.48|291.53|285.53|291.47|285.47|0
1645804110000|2022-02-25 15:48:30|291.5|285.5|291.57|285.57|291.57|285.57|291.5|285.5|0
1645804120000|2022-02-25 15:48:40|291.63|285.63|291.59|285.59|291.64|285.64|291.58|285.58|0
1645804130000|2022-02-25 15:48:50|291.58|285.58|291.88|285.88|291.89|285.89|291.57|285.57|0
1645804140000|2022-02-25 15:49:00|292.01|286.01|292.05|286.05|292.05|286.05|292|286|0
1645804150000|2022-02-25 15:49:10|292.06|286.06|292.05|286.05|292.06|286.06|292.03|286.03|0
1645804160000|2022-02-25 15:49:20|292|286|291.88|285.88|292|286|291.87|285.87|0
1645804170000|2022-02-25 15:49:30|291.89|285.89|291.91|285.91|291.91|285.91|291.89|285.89|0
1645804180000|2022-02-25 15:49:40|291.92|285.92|292.35|286.35|292.35|286.35|291.9|285.9|0
1645804190000|2022-02-25 15:49:50|292.36|286.36|292.45|286.45|292.5|286.5|292.36|286.36|0
1645804200000|2022-02-25 15:50:00|292.4|286.4|292.32|286.32|292.4|286.4|292.32|286.32|0
1645804210000|2022-02-25 15:50:10|292.31|286.31|292.17|286.17|292.31|286.31|292.15|286.15|0
1645804220000|2022-02-25 15:50:20|292.18|286.18|291.95|285.95|292.18|286.18|291.93|285.93|0
1645804230000|2022-02-25 15:50:30|291.96|285.96|291.96|285.96|291.96|285.96|291.95|285.95|0
1645804240000|2022-02-25 15:50:40|291.84|285.84|291.8|285.8|291.84|285.84|291.8|285.8|0
1645804250000|2022-02-25 15:50:50|291.81|285.81|291.96|285.96|291.96|285.96|291.8|285.8|0
1645804260000|2022-02-25 15:51:00|291.97|285.97|292.02|286.02|292.05|286.05|291.97|285.97|0
1645804270000|2022-02-25 15:51:10|292.12|286.12|292.16|286.16|292.16|286.16|292.12|286.12|0
1645804280000|2022-02-25 15:51:20|292.23|286.23|292.24|286.24|292.24|286.24|292.23|286.23|0
1645804290000|2022-02-25 15:51:30|292.21|286.21|292.09|286.09|292.21|286.21|292.06|286.06|0
1645804300000|2022-02-25 15:51:40|292.11|286.11|292.1|286.1|292.11|286.11|292.1|286.1|0
1645804310000|2022-02-25 15:51:50|292.13|286.13|292.11|286.11|292.14|286.14|292.11|286.11|0
1645804320000|2022-02-25 15:52:00|292.1|286.1|292.17|286.17|292.17|286.17|292.1|286.1|0
1645804330000|2022-02-25 15:52:10|292.16|286.16|292.16|286.16|292.17|286.17|292.16|286.16|0
1645804340000|2022-02-25 15:52:20|292.18|286.18|292.22|286.22|292.23|286.23|292.18|286.18|0
1645804350000|2022-02-25 15:52:30|292.16|286.16|292.07|286.07|292.18|286.18|292.07|286.07|0
1645804360000|2022-02-25 15:52:40|292.09|286.09|292.02|286.02|292.09|286.09|292.02|286.02|0
1645804370000|2022-02-25 15:52:50|292.08|286.08|291.95|285.95|292.08|286.08|291.94|285.94|0
1645804380000|2022-02-25 15:53:00|291.97|285.97|292.15|286.15|292.15|286.15|291.97|285.97|0
1645804390000|2022-02-25 15:53:10|292.18|286.18|292.19|286.19|292.2|286.2|292.18|286.18|0
1645804400000|2022-02-25 15:53:20|292.21|286.21|292.16|286.16|292.21|286.21|292.16|286.16|0
1645804410000|2022-02-25 15:53:30|292.13|286.13|292.17|286.17|292.17|286.17|292.13|286.13|0
1645804420000|2022-02-25 15:53:40|292.18|286.18|292.18|286.18|292.18|286.18|292.17|286.17|0
1645804430000|2022-02-25 15:53:50|292.17|286.17|292.21|286.21|292.22|286.22|292.17|286.17|0
1645804440000|2022-02-25 15:54:00|292.22|286.22|292.21|286.21|292.23|286.23|292.2|286.2|0
1645804450000|2022-02-25 15:54:10|292.2|286.2|292.21|286.21|292.21|286.21|292.2|286.2|0
1645804460000|2022-02-25 15:54:20|292.13|286.13|292.13|286.13|292.13|286.13|292.13|286.13|0
1645804470000|2022-02-25 15:54:30|292.14|286.14|292.12|286.12|292.14|286.14|292.12|286.12|0
1645804480000|2022-02-25 15:54:40|292.15|286.15|292.15|286.15|292.17|286.17|292.15|286.15|0
1645804490000|2022-02-25 15:54:50|292.16|286.16|292.15|286.15|292.16|286.16|292.15|286.15|0
1645804500000|2022-02-25 15:55:00|292.19|286.19|292.36|286.36|292.36|286.36|292.19|286.19|0
1645804510000|2022-02-25 15:55:10|292.37|286.37|292.41|286.41|292.43|286.43|292.36|286.36|0
1645804520000|2022-02-25 15:55:20|292.42|286.42|292.38|286.38|292.42|286.42|292.31|286.31|0
1645804530000|2022-02-25 15:55:30|292.39|286.39|292.38|286.38|292.42|286.42|292.38|286.38|0
1645804540000|2022-02-25 15:55:40|292.37|286.37|292.38|286.38|292.4|286.4|292.37|286.37|0
1645804550000|2022-02-25 15:55:50|292.37|286.37|292.4|286.4|292.4|286.4|292.37|286.37|0
1645804560000|2022-02-25 15:56:00|292.41|286.41|292.35|286.35|292.41|286.41|292.34|286.34|0
1645804570000|2022-02-25 15:56:10|292.33|286.33|292.36|286.36|292.36|286.36|292.33|286.33|0
1645804580000|2022-02-25 15:56:20|292.37|286.37|292.31|286.31|292.38|286.38|292.31|286.31|0
1645804590000|2022-02-25 15:56:30|292.32|286.32|292.25|286.25|292.32|286.32|292.25|286.25|0
1645804600000|2022-02-25 15:56:40|292.19|286.19|292.21|286.21|292.22|286.22|292.19|286.19|0
1645804610000|2022-02-25 15:56:50|292.2|286.2|292.26|286.26|292.26|286.26|292.2|286.2|0
1645804620000|2022-02-25 15:57:00|292.25|286.25|292.26|286.26|292.26|286.26|292.24|286.24|0
1645804630000|2022-02-25 15:57:10|292.28|286.28|292.42|286.42|292.42|286.42|292.28|286.28|0
1645804640000|2022-02-25 15:57:20|292.41|286.41|292.41|286.41|292.41|286.41|292.4|286.4|0
1645804650000|2022-02-25 15:57:30|292.36|286.36|292.47|286.47|292.47|286.47|292.36|286.36|0
1645804660000|2022-02-25 15:57:40|292.19|286.19|292.2|286.2|292.2|286.2|292.18|286.18|0
1645804670000|2022-02-25 15:57:50|292.17|286.17|292.12|286.12|292.17|286.17|292.12|286.12|0
1645804680000|2022-02-25 15:58:00|292.13|286.13|292.11|286.11|292.13|286.13|292.11|286.11|0
1645804690000|2022-02-25 15:58:10|292.09|286.09|292.09|286.09|292.09|286.09|292.09|286.09|0
1645804700000|2022-02-25 15:58:20|292.07|286.07|292.07|286.07|292.07|286.07|292.07|286.07|0
1645804710000|2022-02-25 15:58:30|292.01|286.01|292.01|286.01|292.01|286.01|292.01|286.01|0
1645804720000|2022-02-25 15:58:40|292.02|286.02|292.05|286.05|292.05|286.05|292.02|286.02|0
1645804730000|2022-02-25 15:58:50|292.04|286.04|292.04|286.04|292.05|286.05|292.04|286.04|0
1645804740000|2022-02-25 15:59:00|292.06|286.06|291.98|285.98|292.06|286.06|291.98|285.98|0
1645804750000|2022-02-25 15:59:10|291.97|285.97|291.96|285.96|291.97|285.97|291.95|285.95|0
1645804760000|2022-02-25 15:59:20|291.9|285.9|291.82|285.82|291.92|285.92|291.82|285.82|0
1645804770000|2022-02-25 15:59:30|291.83|285.83|291.44|285.44|291.83|285.83|291.44|285.44|0
1645804780000|2022-02-25 15:59:40|291.23|285.23|291.08|285.08|291.23|285.23|291.07|285.07|0
1645804790000|2022-02-25 15:59:50|291.09|285.09|291|285|291.09|285.09|291|285|0
1645804800000|2022-02-25 16:00:00|291.01|285.01|291.03|285.03|291.07|285.07|291|285|0
1645804810000|2022-02-25 16:00:10|291.04|285.04|290.82|284.82|291.04|285.04|290.82|284.82|0
1645804820000|2022-02-25 16:00:20|290.79|284.79|290.79|284.79|290.79|284.79|290.78|284.78|0
1645804830000|2022-02-25 16:00:30|290.73|284.73|290.43|284.43|290.73|284.73|290.42|284.42|0
1645804840000|2022-02-25 16:00:40|290.21|284.21|290.2|284.2|290.23|284.23|290.18|284.18|0
1645804850000|2022-02-25 16:00:50|290.26|284.26|290.19|284.19|290.26|284.26|290.19|284.19|0
1645804860000|2022-02-25 16:01:00|290.07|284.07|290.25|284.25|290.25|284.25|290.05|284.05|0
1645804870000|2022-02-25 16:01:10|290.28|284.28|290.3|284.3|290.3|284.3|290.28|284.28|0
1645804880000|2022-02-25 16:01:20|290.33|284.33|290.28|284.28|290.33|284.33|290.27|284.27|0
1645804890000|2022-02-25 16:01:30|290.29|284.29|290.28|284.28|290.32|284.32|290.28|284.28|0
1645804900000|2022-02-25 16:01:40|290.35|284.35|290.33|284.33|290.35|284.35|290.33|284.33|0
1645804910000|2022-02-25 16:01:50|290.3|284.3|290.26|284.26|290.3|284.3|290.26|284.26|0
1645804920000|2022-02-25 16:02:00|290.25|284.25|290.09|284.09|290.25|284.25|290.09|284.09|0
1645804930000|2022-02-25 16:02:10|290.08|284.08|290.08|284.08|290.09|284.09|290.08|284.08|0
1645804940000|2022-02-25 16:02:20|290.1|284.1|290.03|284.03|290.1|284.1|290.03|284.03|0
1645804950000|2022-02-25 16:02:30|290.05|284.05|290.12|284.12|290.12|284.12|290.05|284.05|0
1645804960000|2022-02-25 16:02:40|290.19|284.19|290.19|284.19|290.2|284.2|290.19|284.19|0
1645804970000|2022-02-25 16:02:50|290.2|284.2|290.19|284.19|290.2|284.2|290.19|284.19|0
1645804980000|2022-02-25 16:03:00|290.2|284.2|290.27|284.27|290.27|284.27|290.18|284.18|0
1645804990000|2022-02-25 16:03:10|290.31|284.31|290.41|284.41|290.45|284.45|290.31|284.31|0
1645805000000|2022-02-25 16:03:20|290.4|284.4|290.6|284.6|290.61|284.61|290.4|284.4|0
1645805010000|2022-02-25 16:03:30|290.59|284.59|290.59|284.59|290.6|284.6|290.59|284.59|0
1645805020000|2022-02-25 16:03:40|290.69|284.69|290.6|284.6|290.69|284.69|290.6|284.6|0
1645805030000|2022-02-25 16:03:50|290.61|284.61|290.51|284.51|290.61|284.61|290.51|284.51|0
1645805040000|2022-02-25 16:04:00|290.43|284.43|290.4|284.4|290.43|284.43|290.39|284.39|0
1645805050000|2022-02-25 16:04:10|290.38|284.38|290.1|284.1|290.38|284.38|290.09|284.09|0
1645805060000|2022-02-25 16:04:20|290.04|284.04|290.05|284.05|290.06|284.06|290.04|284.04|0
1645805070000|2022-02-25 16:04:30|290.06|284.06|290.13|284.13|290.13|284.13|290.06|284.06|0
1645805080000|2022-02-25 16:04:40|290.14|284.14|290.29|284.29|290.29|284.29|290.13|284.13|0
1645805090000|2022-02-25 16:04:50|290.34|284.34|290.32|284.32|290.34|284.34|290.32|284.32|0
1645805100000|2022-02-25 16:05:00|290.28|284.28|290.28|284.28|290.29|284.29|290.27|284.27|0
1645805110000|2022-02-25 16:05:10|290.27|284.27|290.26|284.26|290.27|284.27|290.26|284.26|0
1645805120000|2022-02-25 16:05:20|290.2|284.2|290.23|284.23|290.23|284.23|290.2|284.2|0
1645805130000|2022-02-25 16:05:30|290.22|284.22|290.15|284.15|290.23|284.23|290.14|284.14|0
1645805140000|2022-02-25 16:05:40|290.19|284.19|290.16|284.16|290.19|284.19|290.15|284.15|0
1645805150000|2022-02-25 16:05:50|290.18|284.18|290.13|284.13|290.18|284.18|290.13|284.13|0
1645805160000|2022-02-25 16:06:00|290.11|284.11|290.09|284.09|290.12|284.12|290.09|284.09|0
1645805170000|2022-02-25 16:06:10|290.1|284.1|289.99|283.99|290.1|284.1|289.99|283.99|0
1645805180000|2022-02-25 16:06:20|289.98|283.98|290.01|284.01|290.03|284.03|289.98|283.98|0
1645805190000|2022-02-25 16:06:30|290|284|289.87|283.87|290|284|289.87|283.87|0
1645805200000|2022-02-25 16:06:40|289.97|283.97|289.96|283.96|289.98|283.98|289.96|283.96|0
1645805210000|2022-02-25 16:06:50|289.92|283.92|289.85|283.85|289.92|283.92|289.85|283.85|0
1645805220000|2022-02-25 16:07:00|289.84|283.84|290.06|284.06|290.06|284.06|289.84|283.84|0
1645805230000|2022-02-25 16:07:10|289.87|283.87|289.87|283.87|289.87|283.87|289.87|283.87|0
1645805240000|2022-02-25 16:07:20|289.78|283.78|289.79|283.79|289.79|283.79|289.78|283.78|0
1645805250000|2022-02-25 16:07:30|289.78|283.78|289.76|283.76|289.78|283.78|289.76|283.76|0
1645805260000|2022-02-25 16:07:40|289.75|283.75|289.63|283.63|289.75|283.75|289.63|283.63|0
1645805270000|2022-02-25 16:07:50|289.64|283.64|289.65|283.65|289.65|283.65|289.64|283.64|0
1645805280000|2022-02-25 16:08:00|289.73|283.73|289.77|283.77|289.77|283.77|289.73|283.73|0
1645805290000|2022-02-25 16:08:10|289.76|283.76|289.76|283.76|289.76|283.76|289.76|283.76|0
1645805300000|2022-02-25 16:08:20|289.77|283.77|289.77|283.77|289.78|283.78|289.77|283.77|0
1645805310000|2022-02-25 16:08:30|289.78|283.78|289.76|283.76|289.78|283.78|289.75|283.75|0
1645805320000|2022-02-25 16:08:40|289.78|283.78|289.82|283.82|289.83|283.83|289.78|283.78|0
1645805330000|2022-02-25 16:08:50|289.83|283.83|289.81|283.81|289.83|283.83|289.81|283.81|0
1645805340000|2022-02-25 16:09:00|289.8|283.8|289.81|283.81|289.82|283.82|289.8|283.8|0
1645805350000|2022-02-25 16:09:10|289.82|283.82|289.73|283.73|289.82|283.82|289.73|283.73|0
1645805360000|2022-02-25 16:09:20|289.72|283.72|289.72|283.72|289.73|283.73|289.72|283.72|0
1645805380000|2022-02-25 16:09:40|289.69|283.69|289.74|283.74|289.74|283.74|289.69|283.69|0
1645805390000|2022-02-25 16:09:50|289.72|283.72|289.72|283.72|289.73|283.73|289.72|283.72|0
1645805400000|2022-02-25 16:10:00|289.69|283.69|289.7|283.7|289.7|283.7|289.69|283.69|0
1645805410000|2022-02-25 16:10:10|289.64|283.64|289.66|283.66|289.66|283.66|289.64|283.64|0
1645805420000|2022-02-25 16:10:20|289.65|283.65|289.71|283.71|289.71|283.71|289.65|283.65|0
1645805430000|2022-02-25 16:10:30|289.72|283.72|289.74|283.74|289.74|283.74|289.72|283.72|0
1645805440000|2022-02-25 16:10:40|289.73|283.73|289.81|283.81|289.81|283.81|289.73|283.73|0
1645805450000|2022-02-25 16:10:50|289.8|283.8|289.87|283.87|289.87|283.87|289.73|283.73|0
1645805460000|2022-02-25 16:11:00|289.86|283.86|289.88|283.88|289.88|283.88|289.86|283.86|0
1645805470000|2022-02-25 16:11:10|289.9|283.9|290.04|284.04|290.04|284.04|289.9|283.9|0
1645805480000|2022-02-25 16:11:20|290.03|284.03|290.03|284.03|290.03|284.03|290.03|284.03|0
1645805490000|2022-02-25 16:11:30|290.21|284.21|290.2|284.2|290.21|284.21|290.2|284.2|0
1645805500000|2022-02-25 16:11:40|290.21|284.21|290.21|284.21|290.22|284.22|290.19|284.19|0
1645805510000|2022-02-25 16:11:50|290.22|284.22|290.27|284.27|290.28|284.28|290.22|284.22|0
1645805520000|2022-02-25 16:12:00|290.25|284.25|290.24|284.24|290.25|284.25|290.23|284.23|0
1645805530000|2022-02-25 16:12:10|290.21|284.21|290.23|284.23|290.23|284.23|290.21|284.21|0
1645805540000|2022-02-25 16:12:20|290.22|284.22|290.24|284.24|290.24|284.24|290.22|284.22|0
1645805550000|2022-02-25 16:12:30|290.26|284.26|290.3|284.3|290.3|284.3|290.26|284.26|0
1645805560000|2022-02-25 16:12:40|290.21|284.21|290.3|284.3|290.31|284.31|290.21|284.21|0
1645805570000|2022-02-25 16:12:50|290.31|284.31|290.3|284.3|290.31|284.31|290.3|284.3|0
1645805580000|2022-02-25 16:13:00|290.32|284.32|290.39|284.39|290.39|284.39|290.32|284.32|0
1645805590000|2022-02-25 16:13:10|290.41|284.41|290.39|284.39|290.41|284.41|290.38|284.38|0
1645805600000|2022-02-25 16:13:20|290.4|284.4|290.39|284.39|290.4|284.4|290.39|284.39|0
1645805610000|2022-02-25 16:13:30|290.4|284.4|290.25|284.25|290.4|284.4|290.25|284.25|0
1645805620000|2022-02-25 16:13:40|290.24|284.24|290.33|284.33|290.33|284.33|290.24|284.24|0
1645805630000|2022-02-25 16:13:50|290.34|284.34|290.35|284.35|290.35|284.35|290.34|284.34|0
1645805640000|2022-02-25 16:14:00|290.41|284.41|290.42|284.42|290.42|284.42|290.41|284.41|0
1645805650000|2022-02-25 16:14:10|290.46|284.46|290.41|284.41|290.46|284.46|290.34|284.34|0
1645805660000|2022-02-25 16:14:20|290.46|284.46|290.5|284.5|290.5|284.5|290.45|284.45|0
1645805670000|2022-02-25 16:14:30|290.49|284.49|290.53|284.53|290.53|284.53|290.49|284.49|0
1645805680000|2022-02-25 16:14:40|290.48|284.48|290.48|284.48|290.48|284.48|290.48|284.48|0
1645805690000|2022-02-25 16:14:50|290.49|284.49|290.48|284.48|290.49|284.49|290.48|284.48|0
1645805700000|2022-02-25 16:15:00|290.47|284.47|290.64|284.64|290.65|284.65|290.47|284.47|0
1645805710000|2022-02-25 16:15:10|290.62|284.62|290.73|284.73|290.74|284.74|290.62|284.62|0
1645805720000|2022-02-25 16:15:20|290.74|284.74|290.74|284.74|290.74|284.74|290.73|284.73|0
1645805730000|2022-02-25 16:15:30|290.75|284.75|290.93|284.93|290.93|284.93|290.75|284.75|0
1645805740000|2022-02-25 16:15:40|290.98|284.98|291.04|285.04|291.04|285.04|290.97|284.97|0
1645805750000|2022-02-25 16:15:50|291.03|285.03|291.02|285.02|291.04|285.04|291.02|285.02|0
1645805760000|2022-02-25 16:16:00|291.03|285.03|291.03|285.03|291.03|285.03|291.03|285.03|0
1645805770000|2022-02-25 16:16:10|291.02|285.02|291.06|285.06|291.07|285.07|291.02|285.02|0
1645805780000|2022-02-25 16:16:20|291.1|285.1|291.19|285.19|291.19|285.19|291.09|285.09|0
1645805790000|2022-02-25 16:16:30|291.2|285.2|291.2|285.2|291.2|285.2|291.2|285.2|0
1645805800000|2022-02-25 16:16:40|291.18|285.18|291.17|285.17|291.18|285.18|291.16|285.16|0
1645805810000|2022-02-25 16:16:50|291.15|285.15|291.09|285.09|291.15|285.15|291.09|285.09|0
1645805820000|2022-02-25 16:17:00|291.04|285.04|290.95|284.95|291.05|285.05|290.94|284.94|0
1645805830000|2022-02-25 16:17:10|290.94|284.94|290.87|284.87|290.95|284.95|290.86|284.86|0
1645805840000|2022-02-25 16:17:20|290.88|284.88|290.88|284.88|290.88|284.88|290.88|284.88|0
1645805850000|2022-02-25 16:17:30|290.87|284.87|290.8|284.8|290.87|284.87|290.8|284.8|0
1645805860000|2022-02-25 16:17:40|290.79|284.79|290.82|284.82|290.82|284.82|290.79|284.79|0
1645805870000|2022-02-25 16:17:50|290.83|284.83|290.79|284.79|290.83|284.83|290.76|284.76|0
1645805880000|2022-02-25 16:18:00|290.81|284.81|290.82|284.82|290.82|284.82|290.81|284.81|0
1645805890000|2022-02-25 16:18:10|290.88|284.88|290.91|284.91|290.91|284.91|290.87|284.87|0
1645805900000|2022-02-25 16:18:20|290.9|284.9|290.94|284.94|290.94|284.94|290.9|284.9|0
1645805910000|2022-02-25 16:18:30|290.92|284.92|290.95|284.95|290.95|284.95|290.92|284.92|0
1645805920000|2022-02-25 16:18:40|290.94|284.94|290.95|284.95|290.95|284.95|290.94|284.94|0
1645805930000|2022-02-25 16:18:50|290.94|284.94|290.97|284.97|290.97|284.97|290.94|284.94|0
1645805940000|2022-02-25 16:19:00|290.99|284.99|291|285|291|285|290.97|284.97|0
1645805950000|2022-02-25 16:19:10|291.02|285.02|291.03|285.03|291.03|285.03|291.02|285.02|0
1645805960000|2022-02-25 16:19:20|291.04|285.04|291.12|285.12|291.12|285.12|291.04|285.04|0
1645805970000|2022-02-25 16:19:30|291.11|285.11|291.11|285.11|291.11|285.11|291.11|285.11|0
1645805980000|2022-02-25 16:19:40|291.12|285.12|291.11|285.11|291.12|285.12|291.1|285.1|0
1645805990000|2022-02-25 16:19:50|291.25|285.25|291.21|285.21|291.25|285.25|291.21|285.21|0
1645806000000|2022-02-25 16:20:00|291.22|285.22|291.49|285.49|291.49|285.49|291.21|285.21|0
1645806010000|2022-02-25 16:20:10|291.48|285.48|291.52|285.52|291.52|285.52|291.48|285.48|0
1645806020000|2022-02-25 16:20:20|291.51|285.51|291.5|285.5|291.51|285.51|291.5|285.5|0
1645806030000|2022-02-25 16:20:30|291.48|285.48|291.47|285.47|291.48|285.48|291.45|285.45|0
1645806040000|2022-02-25 16:20:40|291.45|285.45|291.5|285.5|291.5|285.5|291.45|285.45|0
1645806050000|2022-02-25 16:20:50|291.49|285.49|291.49|285.49|291.5|285.5|291.49|285.49|0
1645806060000|2022-02-25 16:21:00|291.45|285.45|291.45|285.45|291.45|285.45|291.44|285.44|0
1645806070000|2022-02-25 16:21:10|291.44|285.44|291.44|285.44|291.44|285.44|291.44|285.44|0
1645806080000|2022-02-25 16:21:20|291.46|285.46|291.46|285.46|291.47|285.47|291.45|285.45|0
1645806090000|2022-02-25 16:21:30|291.47|285.47|291.46|285.46|291.47|285.47|291.46|285.46|0
1645806100000|2022-02-25 16:21:40|291.37|285.37|291.35|285.35|291.37|285.37|291.34|285.34|0
1645806120000|2022-02-25 16:22:00|291.36|285.36|291.35|285.35|291.36|285.36|291.34|285.34|0
1645806130000|2022-02-25 16:22:10|291.33|285.33|291.35|285.35|291.35|285.35|291.33|285.33|0
1645806140000|2022-02-25 16:22:20|291.36|285.36|291.34|285.34|291.36|285.36|291.31|285.31|0
1645806150000|2022-02-25 16:22:30|291.33|285.33|291.33|285.33|291.33|285.33|291.3|285.3|0
1645806160000|2022-02-25 16:22:40|291.34|285.34|291.36|285.36|291.4|285.4|291.34|285.34|0
1645806170000|2022-02-25 16:22:50|291.37|285.37|291.31|285.31|291.37|285.37|291.31|285.31|0
1645806180000|2022-02-25 16:23:00|291.3|285.3|291.32|285.32|291.32|285.32|291.3|285.3|0
1645806190000|2022-02-25 16:23:10|291.35|285.35|291.36|285.36|291.36|285.36|291.35|285.35|0
1645806200000|2022-02-25 16:23:20|291.37|285.37|291.35|285.35|291.37|285.37|291.35|285.35|0
1645806210000|2022-02-25 16:23:30|291.34|285.34|291.35|285.35|291.35|285.35|291.34|285.34|0
1645806220000|2022-02-25 16:23:40|291.34|285.34|291.45|285.45|291.45|285.45|291.27|285.27|0
1645806230000|2022-02-25 16:23:50|291.44|285.44|291.44|285.44|291.44|285.44|291.44|285.44|0
1645806240000|2022-02-25 16:24:00|291.43|285.43|291.41|285.41|291.43|285.43|291.41|285.41|0
1645806250000|2022-02-25 16:24:10|291.42|285.42|291.39|285.39|291.42|285.42|291.39|285.39|0
1645806260000|2022-02-25 16:24:20|291.3|285.3|291.25|285.25|291.3|285.3|291.25|285.25|0
1645806270000|2022-02-25 16:24:30|291.26|285.26|291.23|285.23|291.26|285.26|291.22|285.22|0
1645806280000|2022-02-25 16:24:40|291.2|285.2|291.2|285.2|291.2|285.2|291.19|285.19|0
1645806300000|2022-02-25 16:25:00|291.17|285.17|291.16|285.16|291.17|285.17|291.16|285.16|0
1645806310000|2022-02-25 16:25:10|291.17|285.17|291.16|285.16|291.19|285.19|291.16|285.16|0
1645806320000|2022-02-25 16:25:20|291.15|285.15|291.14|285.14|291.16|285.16|291.14|285.14|0
1645806330000|2022-02-25 16:25:30|291.11|285.11|291.08|285.08|291.11|285.11|291.08|285.08|0
1645806340000|2022-02-25 16:25:40|291.07|285.07|291.08|285.08|291.08|285.08|291.06|285.06|0
1645806350000|2022-02-25 16:25:50|291.06|285.06|291.06|285.06|291.07|285.07|291.06|285.06|0
1645806360000|2022-02-25 16:26:00|291.05|285.05|291.05|285.05|291.05|285.05|291.05|285.05|0
1645806370000|2022-02-25 16:26:10|291.06|285.06|291.07|285.07|291.07|285.07|291.06|285.06|0
1645806380000|2022-02-25 16:26:20|290.94|284.94|290.7|284.7|290.94|284.94|290.7|284.7|0
1645806390000|2022-02-25 16:26:30|290.68|284.68|290.67|284.67|290.69|284.69|290.67|284.67|0
1645806410000|2022-02-25 16:26:50|290.66|284.66|290.67|284.67|290.67|284.67|290.66|284.66|0
1645806420000|2022-02-25 16:27:00|290.66|284.66|290.67|284.67|290.67|284.67|290.66|284.66|0
1645806430000|2022-02-25 16:27:10|290.68|284.68|290.66|284.66|290.68|284.68|290.65|284.65|0
1645806440000|2022-02-25 16:27:20|290.67|284.67|290.63|284.63|290.67|284.67|290.63|284.63|0
1645806450000|2022-02-25 16:27:30|290.62|284.62|290.62|284.62|290.62|284.62|290.61|284.61|0
1645806460000|2022-02-25 16:27:40|290.61|284.61|290.6|284.6|290.61|284.61|290.6|284.6|0
1645806470000|2022-02-25 16:27:50|290.59|284.59|290.52|284.52|290.59|284.59|290.52|284.52|0
1645806480000|2022-02-25 16:28:00|290.51|284.51|290.49|284.49|290.51|284.51|290.49|284.49|0
1645806490000|2022-02-25 16:28:10|290.5|284.5|290.47|284.47|290.51|284.51|290.47|284.47|0
1645806510000|2022-02-25 16:28:30|290.48|284.48|290.48|284.48|290.49|284.49|290.48|284.48|0
1645806520000|2022-02-25 16:28:40|290.47|284.47|290.28|284.28|290.47|284.47|290.28|284.28|0
1645806540000|2022-02-25 16:29:00|290.31|284.31|290.19|284.19|290.31|284.31|290.17|284.17|0
1645806550000|2022-02-25 16:29:10|290.18|284.18|290.18|284.18|290.18|284.18|290.18|284.18|0
1645806560000|2022-02-25 16:29:20|290.19|284.19|290.18|284.18|290.19|284.19|290.18|284.18|0
1645806570000|2022-02-25 16:29:30|290.19|284.19|290.18|284.18|290.19|284.19|290.16|284.16|0
1645806580000|2022-02-25 16:29:40|290.13|284.13|289.99|283.99|290.13|284.13|289.99|283.99|0
1645806590000|2022-02-25 16:29:50|290|284|290.01|284.01|290.01|284.01|290|284|0
1645806600000|2022-02-25 16:30:00|290|284|290.02|284.02|290.04|284.04|290|284|0
1645806610000|2022-02-25 16:30:10|290.03|284.03|290.01|284.01|290.03|284.03|290.01|284.01|0
1645806620000|2022-02-25 16:30:20|290|284|289.99|283.99|290|284|289.99|283.99|0
1645806630000|2022-02-25 16:30:30|289.97|283.97|289.97|283.97|289.97|283.97|289.97|283.97|0
1645806640000|2022-02-25 16:30:40|289.96|283.96|289.95|283.95|289.97|283.97|289.95|283.95|0
1645806650000|2022-02-25 16:30:50|289.96|283.96|289.91|283.91|289.96|283.96|289.91|283.91|0
1645806660000|2022-02-25 16:31:00|289.92|283.92|289.88|283.88|289.92|283.92|289.88|283.88|0
1645806670000|2022-02-25 16:31:10|289.89|283.89|289.91|283.91|289.91|283.91|289.89|283.89|0
1645806680000|2022-02-25 16:31:20|289.9|283.9|289.72|283.72|289.9|283.9|289.72|283.72|0
1645806690000|2022-02-25 16:31:30|289.73|283.73|289.68|283.68|289.74|283.74|289.67|283.67|0
1645806700000|2022-02-25 16:31:40|289.66|283.66|289.61|283.61|289.66|283.66|289.61|283.61|0
1645806710000|2022-02-25 16:31:50|289.59|283.59|289.38|283.38|289.59|283.59|289.37|283.37|0
1645806720000|2022-02-25 16:32:00|289.37|283.37|289.27|283.27|289.38|283.38|289.27|283.27|0
1645806730000|2022-02-25 16:32:10|288.81|282.81|288.85|282.85|288.85|282.85|288.81|282.81|0
1645806740000|2022-02-25 16:32:20|288.83|282.83|288.92|282.92|288.98|282.98|288.79|282.79|0
1645806750000|2022-02-25 16:32:30|288.91|282.91|288.82|282.82|288.92|282.92|288.82|282.82|0
1645806760000|2022-02-25 16:32:40|288.74|282.74|288.63|282.63|288.75|282.75|288.63|282.63|0
1645806770000|2022-02-25 16:32:50|288.69|282.69|288.48|282.48|288.69|282.69|288.47|282.47|0
1645806780000|2022-02-25 16:33:00|288.32|282.32|288.58|282.58|288.58|282.58|288.32|282.32|0
1645806790000|2022-02-25 16:33:10|288.54|282.54|288.53|282.53|288.54|282.54|288.53|282.53|0
1645806800000|2022-02-25 16:33:20|288.52|282.52|288.34|282.34|288.52|282.52|288.34|282.34|0
1645806810000|2022-02-25 16:33:30|288.35|282.35|288.45|282.45|288.45|282.45|288.35|282.35|0
1645806820000|2022-02-25 16:33:40|288.53|282.53|288.51|282.51|288.53|282.53|288.51|282.51|0
1645806830000|2022-02-25 16:33:50|288.52|282.52|288.6|282.6|288.61|282.61|288.52|282.52|0
1645806840000|2022-02-25 16:34:00|288.59|282.59|288.63|282.63|288.63|282.63|288.59|282.59|0
1645806850000|2022-02-25 16:34:10|288.64|282.64|288.83|282.83|288.83|282.83|288.64|282.64|0
1645806860000|2022-02-25 16:34:20|288.82|282.82|288.82|282.82|288.82|282.82|288.82|282.82|0
1645806870000|2022-02-25 16:34:30|288.81|282.81|288.82|282.82|288.82|282.82|288.81|282.81|0
1645806880000|2022-02-25 16:34:40|288.81|282.81|288.81|282.81|288.81|282.81|288.81|282.81|0
1645806890000|2022-02-25 16:34:50|288.88|282.88|288.87|282.87|288.88|282.88|288.87|282.87|0
1645806900000|2022-02-25 16:35:00|288.88|282.88|289.05|283.05|289.05|283.05|288.88|282.88|0
1645806910000|2022-02-25 16:35:10|289.04|283.04|289.16|283.16|289.16|283.16|289.04|283.04|0
1645806920000|2022-02-25 16:35:20|289.15|283.15|289.24|283.24|289.25|283.25|289.15|283.15|0
1645806940000|2022-02-25 16:35:40|289.26|283.26|289.14|283.14|289.26|283.26|289.14|283.14|0
1645806960000|2022-02-25 16:36:00|289.15|283.15|289.16|283.16|289.16|283.16|289.15|283.15|0
1645806970000|2022-02-25 16:36:10|289.21|283.21|289.17|283.17|289.22|283.22|289.17|283.17|0
1645806980000|2022-02-25 16:36:20|289.23|283.23|289.23|283.23|289.23|283.23|289.22|283.22|0
1645806990000|2022-02-25 16:36:30|289.24|283.24|289.22|283.22|289.24|283.24|289.22|283.22|0
1645807000000|2022-02-25 16:36:40|289.23|283.23|289.15|283.15|289.23|283.23|289.15|283.15|0
1645807010000|2022-02-25 16:36:50|289.06|283.06|289.05|283.05|289.06|283.06|289.05|283.05|0
1645807020000|2022-02-25 16:37:00|289.06|283.06|289.01|283.01|289.06|283.06|289.01|283.01|0
1645807030000|2022-02-25 16:37:10|289.02|283.02|289.02|283.02|289.02|283.02|289.01|283.01|0
1645807040000|2022-02-25 16:37:20|288.91|282.91|289.02|283.02|289.02|283.02|288.91|282.91|0
1645807050000|2022-02-25 16:37:30|289.01|283.01|288.92|282.92|289.02|283.02|288.92|282.92|0
1645807060000|2022-02-25 16:37:40|288.91|282.91|288.88|282.88|288.91|282.91|288.88|282.88|0
1645807070000|2022-02-25 16:37:50|288.87|282.87|288.87|282.87|288.87|282.87|288.87|282.87|0
1645807080000|2022-02-25 16:38:00|288.84|282.84|288.67|282.67|288.89|282.89|288.67|282.67|0
1645807090000|2022-02-25 16:38:10|288.68|282.68|288.72|282.72|288.72|282.72|288.64|282.64|0
1645807100000|2022-02-25 16:38:20|288.7|282.7|288.71|282.71|288.71|282.71|288.7|282.7|0
1645807110000|2022-02-25 16:38:30|288.74|282.74|288.86|282.86|288.86|282.86|288.7|282.7|0
1645807120000|2022-02-25 16:38:40|288.95|282.95|288.95|282.95|288.95|282.95|288.95|282.95|0
1645807130000|2022-02-25 16:38:50|288.96|282.96|288.96|282.96|288.96|282.96|288.96|282.96|0
1645807140000|2022-02-25 16:39:00|288.95|282.95|288.99|282.99|288.99|282.99|288.95|282.95|0
1645807150000|2022-02-25 16:39:10|288.98|282.98|288.92|282.92|288.98|282.98|288.92|282.92|0
1645807160000|2022-02-25 16:39:20|288.91|282.91|288.87|282.87|288.91|282.91|288.87|282.87|0
1645807170000|2022-02-25 16:39:30|288.84|282.84|288.84|282.84|288.85|282.85|288.84|282.84|0
1645807180000|2022-02-25 16:39:40|288.87|282.87|288.89|282.89|288.89|282.89|288.87|282.87|0
1645807190000|2022-02-25 16:39:50|288.9|282.9|288.9|282.9|288.9|282.9|288.9|282.9|0
1645807200000|2022-02-25 16:40:00|288.89|282.89|288.9|282.9|288.91|282.91|288.89|282.89|0
1645807210000|2022-02-25 16:40:10|288.89|282.89|288.85|282.85|288.89|282.89|288.85|282.85|0
1645807220000|2022-02-25 16:40:20|288.67|282.67|288.66|282.66|288.67|282.67|288.65|282.65|0
1645807230000|2022-02-25 16:40:30|288.67|282.67|288.69|282.69|288.69|282.69|288.66|282.66|0
1645807240000|2022-02-25 16:40:40|288.7|282.7|288.69|282.69|288.72|282.72|288.69|282.69|0
1645807250000|2022-02-25 16:40:50|288.68|282.68|288.69|282.69|288.69|282.69|288.68|282.68|0
1645807260000|2022-02-25 16:41:00|288.68|282.68|288.92|282.92|288.92|282.92|288.68|282.68|0
1645807270000|2022-02-25 16:41:10|288.93|282.93|288.92|282.92|288.93|282.93|288.92|282.92|0
1645807280000|2022-02-25 16:41:20|288.91|282.91|288.91|282.91|288.92|282.92|288.91|282.91|0
1645807290000|2022-02-25 16:41:30|288.92|282.92|288.92|282.92|288.92|282.92|288.92|282.92|0
1645807300000|2022-02-25 16:41:40|288.91|282.91|288.91|282.91|288.92|282.92|288.91|282.91|0
1645807310000|2022-02-25 16:41:50|288.93|282.93|288.88|282.88|288.93|282.93|288.88|282.88|0
1645807330000|2022-02-25 16:42:10|288.91|282.91|289.01|283.01|289.01|283.01|288.9|282.9|0
1645807340000|2022-02-25 16:42:20|289|283|288.92|282.92|289|283|288.86|282.86|0
1645807350000|2022-02-25 16:42:30|288.93|282.93|288.94|282.94|288.94|282.94|288.93|282.93|0
1645807360000|2022-02-25 16:42:40|288.95|282.95|288.81|282.81|288.95|282.95|288.8|282.8|0
1645807370000|2022-02-25 16:42:50|288.8|282.8|288.8|282.8|288.8|282.8|288.8|282.8|0
1645807380000|2022-02-25 16:43:00|288.79|282.79|288.79|282.79|288.79|282.79|288.78|282.78|0
1645807400000|2022-02-25 16:43:20|288.78|282.78|288.83|282.83|288.83|282.83|288.77|282.77|0
1645807410000|2022-02-25 16:43:30|288.82|282.82|288.82|282.82|288.82|282.82|288.82|282.82|0
1645807420000|2022-02-25 16:43:40|289.01|283.01|289.1|283.1|289.1|283.1|289|283|0
1645807430000|2022-02-25 16:43:50|289.09|283.09|289.1|283.1|289.1|283.1|289.09|283.09|0
1645807440000|2022-02-25 16:44:00|289.01|283.01|289.01|283.01|289.01|283.01|289.01|283.01|0
1645807450000|2022-02-25 16:44:10|289.02|283.02|289.02|283.02|289.02|283.02|289.02|283.02|0
1645807460000|2022-02-25 16:44:20|289.03|283.03|289.04|283.04|289.04|283.04|289.03|283.03|0
1645807470000|2022-02-25 16:44:30|289.13|283.13|289.16|283.16|289.16|283.16|289.11|283.11|0
1645807480000|2022-02-25 16:44:40|289.13|283.13|289.14|283.14|289.14|283.14|289.13|283.13|0
1645807490000|2022-02-25 16:44:50|289.17|283.17|289.17|283.17|289.17|283.17|289.17|283.17|0
1645807500000|2022-02-25 16:45:00|289.19|283.19|289.24|283.24|289.24|283.24|289.19|283.19|0
1645807510000|2022-02-25 16:45:10|289.25|283.25|289.29|283.29|289.29|283.29|289.25|283.25|0
1645807520000|2022-02-25 16:45:20|289.28|283.28|289.27|283.27|289.28|283.28|289.27|283.27|0
1645807530000|2022-02-25 16:45:30|289.29|283.29|289.3|283.3|289.3|283.3|289.29|283.29|0
1645807540000|2022-02-25 16:45:40|289.21|283.21|289.24|283.24|289.24|283.24|289.21|283.21|0
1645807550000|2022-02-25 16:45:50|289.23|283.23|289.35|283.35|289.35|283.35|289.23|283.23|0
1645807560000|2022-02-25 16:46:00|289.36|283.36|289.25|283.25|289.36|283.36|289.25|283.25|0
1645807570000|2022-02-25 16:46:10|289.26|283.26|289.27|283.27|289.27|283.27|289.24|283.24|0
1645807580000|2022-02-25 16:46:20|289.28|283.28|289.28|283.28|289.28|283.28|289.27|283.27|0
1645807590000|2022-02-25 16:46:30|289.29|283.29|289.3|283.3|289.3|283.3|289.28|283.28|0
1645807600000|2022-02-25 16:46:40|289.31|283.31|289.42|283.42|289.42|283.42|289.31|283.31|0
1645807610000|2022-02-25 16:46:50|289.41|283.41|289.34|283.34|289.41|283.41|289.34|283.34|0
1645807620000|2022-02-25 16:47:00|289.3|283.3|289.29|283.29|289.3|283.3|289.29|283.29|0
1645807630000|2022-02-25 16:47:10|289.3|283.3|289.36|283.36|289.36|283.36|289.3|283.3|0
1645807640000|2022-02-25 16:47:20|289.38|283.38|289.38|283.38|289.38|283.38|289.38|283.38|0
1645807650000|2022-02-25 16:47:30|289.41|283.41|289.26|283.26|289.41|283.41|289.26|283.26|0
1645807660000|2022-02-25 16:47:40|289.27|283.27|289.25|283.25|289.27|283.27|289.25|283.25|0
1645807670000|2022-02-25 16:47:50|289.26|283.26|289.26|283.26|289.26|283.26|289.24|283.24|0
1645807680000|2022-02-25 16:48:00|289.23|283.23|289.26|283.26|289.27|283.27|289.23|283.23|0
1645807690000|2022-02-25 16:48:10|289.32|283.32|289.29|283.29|289.32|283.32|289.29|283.29|0
1645807700000|2022-02-25 16:48:20|289.28|283.28|289.29|283.29|289.29|283.29|289.28|283.28|0
1645807710000|2022-02-25 16:48:30|289.31|283.31|289.32|283.32|289.32|283.32|289.28|283.28|0
1645807720000|2022-02-25 16:48:40|289.33|283.33|289.36|283.36|289.36|283.36|289.32|283.32|0
1645807730000|2022-02-25 16:48:50|289.41|283.41|289.41|283.41|289.41|283.41|289.41|283.41|0
1645807740000|2022-02-25 16:49:00|289.42|283.42|289.56|283.56|289.56|283.56|289.42|283.42|0
1645807750000|2022-02-25 16:49:10|289.59|283.59|289.59|283.59|289.59|283.59|289.59|283.59|0
1645807760000|2022-02-25 16:49:20|289.61|283.61|289.68|283.68|289.68|283.68|289.61|283.61|0
1645807770000|2022-02-25 16:49:30|289.69|283.69|290.07|284.07|290.07|284.07|289.68|283.68|0
1645807780000|2022-02-25 16:49:40|290.16|284.16|290.15|284.15|290.18|284.18|290.15|284.15|0
1645807790000|2022-02-25 16:49:50|290.14|284.14|290.19|284.19|290.19|284.19|290.14|284.14|0
1645807800000|2022-02-25 16:50:00|290.2|284.2|290.25|284.25|290.25|284.25|290.19|284.19|0
1645807810000|2022-02-25 16:50:10|290.26|284.26|290.24|284.24|290.27|284.27|290.24|284.24|0
1645807820000|2022-02-25 16:50:20|290.27|284.27|290.29|284.29|290.3|284.3|290.26|284.26|0
1645807830000|2022-02-25 16:50:30|290.28|284.28|290.3|284.3|290.3|284.3|290.28|284.28|0
1645807840000|2022-02-25 16:50:40|290.29|284.29|290.42|284.42|290.42|284.42|290.29|284.29|0
1645807850000|2022-02-25 16:50:50|290.37|284.37|290.36|284.36|290.37|284.37|290.36|284.36|0
1645807860000|2022-02-25 16:51:00|290.38|284.38|290.43|284.43|290.43|284.43|290.38|284.38|0
1645807870000|2022-02-25 16:51:10|290.44|284.44|290.44|284.44|290.45|284.45|290.44|284.44|0
1645807880000|2022-02-25 16:51:20|290.43|284.43|290.32|284.32|290.43|284.43|290.32|284.32|0
1645807890000|2022-02-25 16:51:30|290.31|284.31|290.32|284.32|290.34|284.34|290.31|284.31|0
1645807900000|2022-02-25 16:51:40|290.37|284.37|290.37|284.37|290.37|284.37|290.37|284.37|0
1645807910000|2022-02-25 16:51:50|290.38|284.38|290.4|284.4|290.4|284.4|290.38|284.38|0
1645807920000|2022-02-25 16:52:00|290.45|284.45|290.5|284.5|290.5|284.5|290.45|284.45|0
1645807930000|2022-02-25 16:52:10|290.49|284.49|290.47|284.47|290.49|284.49|290.47|284.47|0
1645807940000|2022-02-25 16:52:20|290.44|284.44|290.43|284.43|290.44|284.44|290.43|284.43|0
1645807950000|2022-02-25 16:52:30|290.45|284.45|290.41|284.41|290.45|284.45|290.41|284.41|0
1645807960000|2022-02-25 16:52:40|290.4|284.4|290.38|284.38|290.4|284.4|290.37|284.37|0
1645807970000|2022-02-25 16:52:50|290.37|284.37|290.36|284.36|290.37|284.37|290.36|284.36|0
1645807980000|2022-02-25 16:53:00|290.37|284.37|290.39|284.39|290.39|284.39|290.37|284.37|0
1645807990000|2022-02-25 16:53:10|290.38|284.38|290.48|284.48|290.48|284.48|290.38|284.38|0
1645808000000|2022-02-25 16:53:20|290.47|284.47|290.48|284.48|290.48|284.48|290.47|284.47|0
1645808010000|2022-02-25 16:53:30|290.49|284.49|290.55|284.55|290.55|284.55|290.48|284.48|0
1645808020000|2022-02-25 16:53:40|290.59|284.59|290.54|284.54|290.59|284.59|290.54|284.54|0
1645808040000|2022-02-25 16:54:00|290.51|284.51|290.5|284.5|290.51|284.51|290.5|284.5|0
1645808050000|2022-02-25 16:54:10|290.51|284.51|290.51|284.51|290.51|284.51|290.51|284.51|0
1645808060000|2022-02-25 16:54:20|290.54|284.54|290.57|284.57|290.58|284.58|290.54|284.54|0
1645808070000|2022-02-25 16:54:30|290.58|284.58|290.57|284.57|290.58|284.58|290.57|284.57|0
1645808080000|2022-02-25 16:54:40|290.58|284.58|290.58|284.58|290.58|284.58|290.58|284.58|0
1645808090000|2022-02-25 16:54:50|290.59|284.59|290.6|284.6|290.6|284.6|290.59|284.59|0
1645808100000|2022-02-25 16:55:00|290.69|284.69|290.69|284.69|290.69|284.69|290.68|284.68|0
1645808110000|2022-02-25 16:55:10|290.7|284.7|290.76|284.76|290.76|284.76|290.7|284.7|0
1645808120000|2022-02-25 16:55:20|290.77|284.77|290.75|284.75|290.77|284.77|290.75|284.75|0
1645808130000|2022-02-25 16:55:30|290.76|284.76|290.73|284.73|290.76|284.76|290.73|284.73|0
1645808140000|2022-02-25 16:55:40|290.64|284.64|290.64|284.64|290.64|284.64|290.64|284.64|0
1645808150000|2022-02-25 16:55:50|290.65|284.65|290.65|284.65|290.65|284.65|290.65|284.65|0
1645808160000|2022-02-25 16:56:00|290.66|284.66|290.61|284.61|290.66|284.66|290.61|284.61|0
1645808170000|2022-02-25 16:56:10|290.6|284.6|290.69|284.69|290.71|284.71|290.6|284.6|0
1645808180000|2022-02-25 16:56:20|290.7|284.7|290.7|284.7|290.71|284.71|290.69|284.69|0
1645808190000|2022-02-25 16:56:30|290.71|284.71|290.75|284.75|290.76|284.76|290.71|284.71|0
1645808200000|2022-02-25 16:56:40|290.74|284.74|290.74|284.74|290.74|284.74|290.74|284.74|0
1645808210000|2022-02-25 16:56:50|290.72|284.72|290.7|284.7|290.72|284.72|290.7|284.7|0
1645808220000|2022-02-25 16:57:00|290.73|284.73|290.73|284.73|290.73|284.73|290.71|284.71|0
1645808230000|2022-02-25 16:57:10|290.74|284.74|290.67|284.67|290.74|284.74|290.67|284.67|0
1645808240000|2022-02-25 16:57:20|290.66|284.66|290.67|284.67|290.67|284.67|290.62|284.62|0
1645808250000|2022-02-25 16:57:30|290.7|284.7|290.7|284.7|290.7|284.7|290.7|284.7|0
1645808260000|2022-02-25 16:57:40|290.71|284.71|290.7|284.7|290.71|284.71|290.69|284.69|0
1645808270000|2022-02-25 16:57:50|290.69|284.69|290.68|284.68|290.69|284.69|290.68|284.68|0
1645808280000|2022-02-25 16:58:00|290.69|284.69|290.75|284.75|290.75|284.75|290.68|284.68|0
1645808290000|2022-02-25 16:58:10|290.7|284.7|290.71|284.71|290.71|284.71|290.7|284.7|0
1645808300000|2022-02-25 16:58:20|290.72|284.72|290.71|284.71|290.72|284.72|290.71|284.71|0
1645808310000|2022-02-25 16:58:30|290.72|284.72|290.71|284.71|290.72|284.72|290.71|284.71|0
1645808320000|2022-02-25 16:58:40|290.72|284.72|290.72|284.72|290.73|284.73|290.72|284.72|0
1645808340000|2022-02-25 16:59:00|290.73|284.73|290.86|284.86|290.86|284.86|290.73|284.73|0
1645808350000|2022-02-25 16:59:10|290.87|284.87|290.9|284.9|290.9|284.9|290.87|284.87|0
1645808360000|2022-02-25 16:59:20|290.92|284.92|291.03|285.03|291.03|285.03|290.92|284.92|0
1645808370000|2022-02-25 16:59:30|291.04|285.04|290.93|284.93|291.04|285.04|290.93|284.93|0
1645808380000|2022-02-25 16:59:40|290.92|284.92|290.93|284.93|290.94|284.94|290.92|284.92|0
1645808390000|2022-02-25 16:59:50|290.91|284.91|290.92|284.92|290.92|284.92|290.91|284.91|0
1645808400000|2022-02-25 17:00:00|290.93|284.93|290.95|284.95|290.95|284.95|290.92|284.92|0
1645808410000|2022-02-25 17:00:10|290.96|284.96|290.96|284.96|290.96|284.96|290.95|284.95|0
1645808420000|2022-02-25 17:00:20|290.95|284.95|290.95|284.95|290.95|284.95|290.95|284.95|0
1645808430000|2022-02-25 17:00:30|290.96|284.96|290.94|284.94|290.96|284.96|290.94|284.94|0
1645808440000|2022-02-25 17:00:40|290.95|284.95|290.98|284.98|290.98|284.98|290.95|284.95|0
1645808450000|2022-02-25 17:00:50|290.97|284.97|290.97|284.97|290.97|284.97|290.97|284.97|0
1645808460000|2022-02-25 17:01:00|290.98|284.98|291.04|285.04|291.04|285.04|290.91|284.91|0
1645808470000|2022-02-25 17:01:10|291.03|285.03|291.07|285.07|291.07|285.07|291.03|285.03|0
1645808480000|2022-02-25 17:01:20|291.08|285.08|290.99|284.99|291.08|285.08|290.99|284.99|0
1645808490000|2022-02-25 17:01:30|291|285|290.99|284.99|291|285|290.99|284.99|0
1645808500000|2022-02-25 17:01:40|291|285|290.99|284.99|291|285|290.99|284.99|0
1645808510000|2022-02-25 17:01:50|290.98|284.98|290.88|284.88|291.12|285.12|290.88|284.88|0
1645808520000|2022-02-25 17:02:00|290.91|284.91|290.88|284.88|290.92|284.92|290.86|284.86|0
1645808540000|2022-02-25 17:02:20|290.86|284.86|290.86|284.86|290.87|284.87|290.85|284.85|0
1645808550000|2022-02-25 17:02:30|290.85|284.85|290.84|284.84|290.85|284.85|290.84|284.84|0
1645808570000|2022-02-25 17:02:50|290.83|284.83|290.84|284.84|290.84|284.84|290.83|284.83|0
1645808580000|2022-02-25 17:03:00|290.83|284.83|290.7|284.7|290.83|284.83|290.7|284.7|0
1645808590000|2022-02-25 17:03:10|290.71|284.71|290.47|284.47|290.71|284.71|290.44|284.44|0
1645808600000|2022-02-25 17:03:20|290.43|284.43|289.93|283.93|290.43|284.43|289.93|283.93|0
1645808610000|2022-02-25 17:03:30|289.86|283.86|289.73|283.73|289.86|283.86|289.73|283.73|0
1645808620000|2022-02-25 17:03:40|289.72|283.72|289.75|283.75|289.75|283.75|289.71|283.71|0
1645808630000|2022-02-25 17:03:50|289.66|283.66|289.68|283.68|289.68|283.68|289.66|283.66|0
1645808640000|2022-02-25 17:04:00|289.82|283.82|289.83|283.83|289.83|283.83|289.77|283.77|0
1645808650000|2022-02-25 17:04:10|289.82|283.82|289.83|283.83|289.83|283.83|289.82|283.82|0
1645808660000|2022-02-25 17:04:20|289.86|283.86|289.86|283.86|289.87|283.87|289.86|283.86|0
1645808670000|2022-02-25 17:04:30|289.91|283.91|289.86|283.86|289.91|283.91|289.86|283.86|0
1645808680000|2022-02-25 17:04:40|289.85|283.85|289.81|283.81|289.85|283.85|289.81|283.81|0
1645808690000|2022-02-25 17:04:50|289.8|283.8|289.57|283.57|289.8|283.8|289.57|283.57|0
1645808700000|2022-02-25 17:05:00|289.54|283.54|289.51|283.51|289.64|283.64|289.51|283.51|0
1645808710000|2022-02-25 17:05:10|289.66|283.66|289.68|283.68|289.68|283.68|289.66|283.66|0
1645808720000|2022-02-25 17:05:20|289.67|283.67|289.61|283.61|289.67|283.67|289.52|283.52|0
1645808730000|2022-02-25 17:05:30|289.56|283.56|289.57|283.57|289.57|283.57|289.56|283.56|0
1645808740000|2022-02-25 17:05:40|289.55|283.55|289.52|283.52|289.56|283.56|289.52|283.52|0
1645808760000|2022-02-25 17:06:00|289.51|283.51|289.48|283.48|289.52|283.52|289.47|283.47|0
1645808770000|2022-02-25 17:06:10|289.49|283.49|289.32|283.32|289.49|283.49|289.32|283.32|0
1645808780000|2022-02-25 17:06:20|289.33|283.33|289.24|283.24|289.33|283.33|289.24|283.24|0
1645808790000|2022-02-25 17:06:30|289.23|283.23|289.22|283.22|289.24|283.24|289.22|283.22|0
1645808800000|2022-02-25 17:06:40|289.25|283.25|289.33|283.33|289.33|283.33|289.25|283.25|0
1645808810000|2022-02-25 17:06:50|289.39|283.39|289.3|283.3|289.39|283.39|289.3|283.3|0
1645808820000|2022-02-25 17:07:00|289.32|283.32|289.33|283.33|289.33|283.33|289.32|283.32|0
1645808830000|2022-02-25 17:07:10|289.28|283.28|289.28|283.28|289.29|283.29|289.28|283.28|0
1645808840000|2022-02-25 17:07:20|289.25|283.25|289.2|283.2|289.25|283.25|289.2|283.2|0
1645808850000|2022-02-25 17:07:30|289.25|283.25|289.19|283.19|289.25|283.25|289.19|283.19|0
1645808870000|2022-02-25 17:07:50|289.2|283.2|289.2|283.2|289.2|283.2|289.2|283.2|0
1645808880000|2022-02-25 17:08:00|289.17|283.17|289.18|283.18|289.21|283.21|289.17|283.17|0
1645808890000|2022-02-25 17:08:10|289.13|283.13|289.09|283.09|289.13|283.13|289.06|283.06|0
1645808900000|2022-02-25 17:08:20|289.08|283.08|289.08|283.08|289.08|283.08|289.07|283.07|0
1645808910000|2022-02-25 17:08:30|289.06|283.06|289.06|283.06|289.06|283.06|289.06|283.06|0
1645808930000|2022-02-25 17:08:50|289.05|283.05|289.04|283.04|289.05|283.05|289.04|283.04|0
1645808940000|2022-02-25 17:09:00|289.03|283.03|288.96|282.96|289.03|283.03|288.96|282.96|0
1645808950000|2022-02-25 17:09:10|288.93|282.93|288.98|282.98|288.98|282.98|288.93|282.93|0
1645808960000|2022-02-25 17:09:20|289.01|283.01|289.08|283.08|289.08|283.08|289.01|283.01|0
1645808970000|2022-02-25 17:09:30|289.07|283.07|289.02|283.02|289.07|283.07|289.02|283.02|0
1645808980000|2022-02-25 17:09:40|289.01|283.01|289.11|283.11|289.11|283.11|289.01|283.01|0
1645808990000|2022-02-25 17:09:50|289.1|283.1|289.1|283.1|289.1|283.1|289.1|283.1|0
1645809000000|2022-02-25 17:10:00|289.11|283.11|289.11|283.11|289.11|283.11|289.11|283.11|0
1645809010000|2022-02-25 17:10:10|289.13|283.13|289.13|283.13|289.13|283.13|289.13|283.13|0
1645809020000|2022-02-25 17:10:20|289.12|283.12|289.12|283.12|289.12|283.12|289.12|283.12|0
1645809030000|2022-02-25 17:10:30|289.13|283.13|289.14|283.14|289.14|283.14|289.13|283.13|0
1645809040000|2022-02-25 17:10:40|289.25|283.25|289.25|283.25|289.27|283.27|289.25|283.25|0
1645809050000|2022-02-25 17:10:50|289.48|283.48|289.49|283.49|289.49|283.49|289.48|283.48|0
1645809060000|2022-02-25 17:11:00|289.51|283.51|289.52|283.52|289.52|283.52|289.5|283.5|0
1645809070000|2022-02-25 17:11:10|289.22|283.22|289.05|283.05|289.22|283.22|289.05|283.05|0
1645809080000|2022-02-25 17:11:20|288.95|282.95|288.95|282.95|288.95|282.95|288.95|282.95|0
1645809100000|2022-02-25 17:11:40|288.94|282.94|288.94|282.94|288.94|282.94|288.94|282.94|0
1645809110000|2022-02-25 17:11:50|289.04|283.04|289.04|283.04|289.04|283.04|289.04|283.04|0
1645809120000|2022-02-25 17:12:00|289.09|283.09|289.08|283.08|289.1|283.1|289.08|283.08|0
1645809130000|2022-02-25 17:12:10|289.09|283.09|288.6|282.6|289.09|283.09|288.5|282.5|0
1645809140000|2022-02-25 17:12:20|288.57|282.57|288.5|282.5|288.58|282.58|288.5|282.5|0
1645809150000|2022-02-25 17:12:30|288.47|282.47|288.04|282.04|288.47|282.47|288.04|282.04|0
1645809160000|2022-02-25 17:12:40|288.01|282.01|287.95|281.95|288.05|282.05|287.95|281.95|0
1645809170000|2022-02-25 17:12:50|287.91|281.91|287.82|281.82|287.91|281.91|287.82|281.82|0
1645809180000|2022-02-25 17:13:00|287.81|281.81|287.85|281.85|287.86|281.86|287.81|281.81|0
1645809190000|2022-02-25 17:13:10|287.86|281.86|287.79|281.79|287.86|281.86|287.79|281.79|0
1645809200000|2022-02-25 17:13:20|287.8|281.8|287.78|281.78|287.8|281.8|287.78|281.78|0
1645809210000|2022-02-25 17:13:30|287.66|281.66|287.29|281.29|287.66|281.66|287.29|281.29|0
1645809220000|2022-02-25 17:13:40|287.3|281.3|287.42|281.42|287.56|281.56|287.3|281.3|0
1645809230000|2022-02-25 17:13:50|287.38|281.38|287.22|281.22|287.38|281.38|287.17|281.17|0
1645809240000|2022-02-25 17:14:00|287.21|281.21|287.17|281.17|287.22|281.22|287.17|281.17|0
1645809250000|2022-02-25 17:14:10|287.36|281.36|286.99|280.99|287.36|281.36|286.89|280.89|0
1645809260000|2022-02-25 17:14:20|286.98|280.98|286.98|280.98|286.99|280.99|286.98|280.98|0
1645809270000|2022-02-25 17:14:30|286.97|280.97|286.98|280.98|286.98|280.98|286.97|280.97|0
1645809280000|2022-02-25 17:14:40|286.94|280.94|286.93|280.93|286.94|280.94|286.93|280.93|0
1645809290000|2022-02-25 17:14:50|287.02|281.02|287.05|281.05|287.06|281.06|287.01|281.01|0
1645809300000|2022-02-25 17:15:00|286.97|280.97|286.74|280.74|286.97|280.97|286.74|280.74|0
1645809310000|2022-02-25 17:15:10|286.72|280.72|286.75|280.75|286.76|280.76|286.72|280.72|0
1645809320000|2022-02-25 17:15:20|286.72|280.72|286.82|280.82|286.82|280.82|286.72|280.72|0
1645809330000|2022-02-25 17:15:30|286.84|280.84|286.88|280.88|286.89|280.89|286.84|280.84|0
1645809340000|2022-02-25 17:15:40|286.89|280.89|286.9|280.9|286.9|280.9|286.86|280.86|0
1645809350000|2022-02-25 17:15:50|286.93|280.93|287.01|281.01|287.01|281.01|286.93|280.93|0
1645809360000|2022-02-25 17:16:00|286.94|280.94|286.98|280.98|286.98|280.98|286.92|280.92|0
1645809370000|2022-02-25 17:16:10|287.08|281.08|286.99|280.99|287.11|281.11|286.98|280.98|0
1645809380000|2022-02-25 17:16:20|286.98|280.98|287.08|281.08|287.08|281.08|286.98|280.98|0
1645809390000|2022-02-25 17:16:30|287.07|281.07|286.78|280.78|287.07|281.07|286.78|280.78|0
1645809400000|2022-02-25 17:16:40|286.77|280.77|286.48|280.48|286.78|280.78|286.48|280.48|0
1645809410000|2022-02-25 17:16:50|286.42|280.42|286.48|280.48|286.48|280.48|286.41|280.41|0
1645809420000|2022-02-25 17:17:00|286.46|280.46|286.48|280.48|286.48|280.48|286.46|280.46|0
1645809430000|2022-02-25 17:17:10|286.47|280.47|286.76|280.76|286.76|280.76|286.47|280.47|0
1645809440000|2022-02-25 17:17:20|286.77|280.77|286.86|280.86|286.86|280.86|286.76|280.76|0
1645809450000|2022-02-25 17:17:30|286.82|280.82|286.87|280.87|286.87|280.87|286.82|280.82|0
1645809460000|2022-02-25 17:17:40|286.86|280.86|286.87|280.87|286.87|280.87|286.86|280.86|0
1645809470000|2022-02-25 17:17:50|286.88|280.88|286.88|280.88|286.88|280.88|286.87|280.87|0
1645809480000|2022-02-25 17:18:00|286.91|280.91|286.95|280.95|286.95|280.95|286.91|280.91|0
1645809490000|2022-02-25 17:18:10|286.96|280.96|287.16|281.16|287.16|281.16|286.94|280.94|0
1645809500000|2022-02-25 17:18:20|287.19|281.19|287.19|281.19|287.19|281.19|287.19|281.19|0
1645809510000|2022-02-25 17:18:30|287.22|281.22|287.22|281.22|287.22|281.22|287.22|281.22|0
1645809520000|2022-02-25 17:18:40|287.27|281.27|287.29|281.29|287.29|281.29|287.27|281.27|0
1645809530000|2022-02-25 17:18:50|287.15|281.15|287.28|281.28|287.28|281.28|287.15|281.15|0
1645809540000|2022-02-25 17:19:00|287.29|281.29|287.57|281.57|287.57|281.57|287.29|281.29|0
1645809550000|2022-02-25 17:19:10|287.56|281.56|287.55|281.55|287.56|281.56|287.55|281.55|0
1645809560000|2022-02-25 17:19:20|287.58|281.58|287.59|281.59|287.59|281.59|287.57|281.57|0
1645809570000|2022-02-25 17:19:30|287.6|281.6|287.64|281.64|287.65|281.65|287.6|281.6|0
1645809580000|2022-02-25 17:19:40|287.65|281.65|287.79|281.79|287.79|281.79|287.65|281.65|0
1645809590000|2022-02-25 17:19:50|287.8|281.8|287.82|281.82|287.82|281.82|287.79|281.79|0
1645809600000|2022-02-25 17:20:00|287.81|281.81|287.78|281.78|287.82|281.82|287.77|281.77|0
1645809610000|2022-02-25 17:20:10|287.69|281.69|287.68|281.68|287.69|281.69|287.68|281.68|0
1645809620000|2022-02-25 17:20:20|287.77|281.77|287.78|281.78|287.78|281.78|287.77|281.77|0
1645809630000|2022-02-25 17:20:30|287.74|281.74|287.74|281.74|287.74|281.74|287.74|281.74|0
1645809640000|2022-02-25 17:20:40|287.6|281.6|287.58|281.58|287.61|281.61|287.58|281.58|0
1645809650000|2022-02-25 17:20:50|287.53|281.53|287.53|281.53|287.53|281.53|287.53|281.53|0
1645809670000|2022-02-25 17:21:10|287.54|281.54|287.53|281.53|287.54|281.54|287.53|281.53|0
1645809680000|2022-02-25 17:21:20|287.52|281.52|287.48|281.48|287.52|281.52|287.48|281.48|0
1645809700000|2022-02-25 17:21:40|287.43|281.43|287.34|281.34|287.44|281.44|287.34|281.34|0
1645809710000|2022-02-25 17:21:50|287.35|281.35|287.39|281.39|287.39|281.39|287.35|281.35|0
1645809720000|2022-02-25 17:22:00|287.42|281.42|287.41|281.41|287.42|281.42|287.41|281.41|0
1645809730000|2022-02-25 17:22:10|287.59|281.59|287.59|281.59|287.64|281.64|287.59|281.59|0
1645809740000|2022-02-25 17:22:20|287.58|281.58|287.58|281.58|287.58|281.58|287.57|281.57|0
1645809770000|2022-02-25 17:22:50|287.52|281.52|287.52|281.52|287.52|281.52|287.52|281.52|0
1645809780000|2022-02-25 17:23:00|287.51|281.51|287.51|281.51|287.51|281.51|287.51|281.51|0
1645809790000|2022-02-25 17:23:10|287.57|281.57|287.57|281.57|287.57|281.57|287.57|281.57|0
1645809810000|2022-02-25 17:23:30|287.62|281.62|287.49|281.49|287.62|281.62|287.49|281.49|0
1645809820000|2022-02-25 17:23:40|287.48|281.48|287.48|281.48|287.48|281.48|287.48|281.48|0
1645809830000|2022-02-25 17:23:50|287.49|281.49|287.47|281.47|287.49|281.49|287.46|281.46|0
1645809840000|2022-02-25 17:24:00|287.45|281.45|287.46|281.46|287.46|281.46|287.45|281.45|0
1645809850000|2022-02-25 17:24:10|287.45|281.45|287.43|281.43|287.45|281.45|287.43|281.43|0
1645809860000|2022-02-25 17:24:20|287.4|281.4|287.4|281.4|287.4|281.4|287.4|281.4|0
1645809880000|2022-02-25 17:24:40|287.39|281.39|287.39|281.39|287.39|281.39|287.39|281.39|0
1645809890000|2022-02-25 17:24:50|287.38|281.38|287.43|281.43|287.43|281.43|287.38|281.38|0
1645809900000|2022-02-25 17:25:00|287.44|281.44|287.45|281.45|287.45|281.45|287.44|281.44|0
1645809910000|2022-02-25 17:25:10|287.4|281.4|287.37|281.37|287.4|281.4|287.36|281.36|0
1645809920000|2022-02-25 17:25:20|287.3|281.3|287.28|281.28|287.31|281.31|287.28|281.28|0
1645809930000|2022-02-25 17:25:30|287.23|281.23|287.26|281.26|287.27|281.27|287.16|281.16|0
1645809940000|2022-02-25 17:25:40|287.27|281.27|287.36|281.36|287.36|281.36|287.27|281.27|0
1645809950000|2022-02-25 17:25:50|287.37|281.37|287.46|281.46|287.46|281.46|287.36|281.36|0
1645809960000|2022-02-25 17:26:00|287.47|281.47|287.45|281.45|287.47|281.47|287.45|281.45|0
1645809970000|2022-02-25 17:26:10|287.59|281.59|287.69|281.69|287.69|281.69|287.59|281.59|0
1645809980000|2022-02-25 17:26:20|287.72|281.72|287.72|281.72|287.72|281.72|287.72|281.72|0
1645809990000|2022-02-25 17:26:30|287.7|281.7|287.56|281.56|287.7|281.7|287.56|281.56|0
1645810000000|2022-02-25 17:26:40|287.55|281.55|287.56|281.56|287.56|281.56|287.55|281.55|0
1645810010000|2022-02-25 17:26:50|287.55|281.55|287.66|281.66|287.66|281.66|287.55|281.55|0
1645810020000|2022-02-25 17:27:00|287.75|281.75|287.75|281.75|287.75|281.75|287.75|281.75|0
1645810030000|2022-02-25 17:27:10|287.77|281.77|287.68|281.68|287.77|281.77|287.68|281.68|0
1645810040000|2022-02-25 17:27:20|287.67|281.67|287.7|281.7|287.7|281.7|287.67|281.67|0
1645810050000|2022-02-25 17:27:30|287.71|281.71|287.7|281.7|287.71|281.71|287.7|281.7|0
1645810060000|2022-02-25 17:27:40|287.68|281.68|287.79|281.79|287.79|281.79|287.68|281.68|0
1645810070000|2022-02-25 17:27:50|287.77|281.77|287.9|281.9|287.9|281.9|287.77|281.77|0
1645810080000|2022-02-25 17:28:00|287.89|281.89|287.89|281.89|287.9|281.9|287.88|281.88|0
1645810100000|2022-02-25 17:28:20|287.87|281.87|287.94|281.94|287.94|281.94|287.86|281.86|0
1645810110000|2022-02-25 17:28:30|287.92|281.92|287.95|281.95|287.95|281.95|287.92|281.92|0
1645810120000|2022-02-25 17:28:40|287.96|281.96|287.96|281.96|287.96|281.96|287.96|281.96|0
1645810130000|2022-02-25 17:28:50|287.93|281.93|287.94|281.94|287.94|281.94|287.93|281.93|0
1645810140000|2022-02-25 17:29:00|287.96|281.96|287.96|281.96|287.96|281.96|287.96|281.96|0
1645810150000|2022-02-25 17:29:10|287.97|281.97|287.94|281.94|287.97|281.97|287.94|281.94|0
1645810160000|2022-02-25 17:29:20|287.85|281.85|287.83|281.83|287.85|281.85|287.83|281.83|0
1645810190000|2022-02-25 17:29:50|287.84|281.84|287.84|281.84|287.85|281.85|287.83|281.83|0
1645810200000|2022-02-25 17:30:00|287.85|281.85|287.88|281.88|287.88|281.88|287.85|281.85|0
1645810210000|2022-02-25 17:30:10|287.91|281.91|287.96|281.96|287.99|281.99|287.91|281.91|0
1645810220000|2022-02-25 17:30:20|287.97|281.97|287.98|281.98|287.98|281.98|287.97|281.97|0
1645810230000|2022-02-25 17:30:30|288.14|282.14|288.23|282.23|288.23|282.23|288.14|282.14|0
1645810240000|2022-02-25 17:30:40|288.22|282.22|288.37|282.37|288.37|282.37|288.22|282.22|0
1645810250000|2022-02-25 17:30:50|288.38|282.38|288.38|282.38|288.38|282.38|288.38|282.38|0
1645810260000|2022-02-25 17:31:00|288.46|282.46|288.52|282.52|288.52|282.52|288.46|282.46|0
1645810270000|2022-02-25 17:31:10|288.55|282.55|288.57|282.57|288.58|282.58|288.55|282.55|0
1645810280000|2022-02-25 17:31:20|288.58|282.58|288.64|282.64|288.68|282.68|288.58|282.58|0
1645810290000|2022-02-25 17:31:30|288.68|282.68|288.63|282.63|288.68|282.68|288.63|282.63|0
1645810300000|2022-02-25 17:31:40|288.6|282.6|288.6|282.6|288.6|282.6|288.6|282.6|0
1645810320000|2022-02-25 17:32:00|288.56|282.56|288.54|282.54|288.56|282.56|288.54|282.54|0
1645810330000|2022-02-25 17:32:10|288.56|282.56|288.59|282.59|288.59|282.59|288.56|282.56|0
1645810340000|2022-02-25 17:32:20|288.6|282.6|288.61|282.61|288.62|282.62|288.6|282.6|0
1645810350000|2022-02-25 17:32:30|288.6|282.6|288.58|282.58|288.61|282.61|288.58|282.58|0
1645810360000|2022-02-25 17:32:40|288.59|282.59|288.59|282.59|288.59|282.59|288.59|282.59|0
1645810370000|2022-02-25 17:32:50|288.62|282.62|288.62|282.62|288.62|282.62|288.62|282.62|0
1645810380000|2022-02-25 17:33:00|288.59|282.59|288.59|282.59|288.59|282.59|288.59|282.59|0
1645810390000|2022-02-25 17:33:10|288.64|282.64|288.66|282.66|288.66|282.66|288.64|282.64|0
1645810400000|2022-02-25 17:33:20|288.65|282.65|288.65|282.65|288.65|282.65|288.64|282.64|0
1645810410000|2022-02-25 17:33:30|288.66|282.66|288.55|282.55|288.66|282.66|288.55|282.55|0
1645810420000|2022-02-25 17:33:40|288.54|282.54|288.55|282.55|288.55|282.55|288.54|282.54|0
1645810430000|2022-02-25 17:33:50|288.56|282.56|288.67|282.67|288.67|282.67|288.55|282.55|0
1645810440000|2022-02-25 17:34:00|288.68|282.68|288.66|282.66|288.68|282.68|288.66|282.66|0
1645810450000|2022-02-25 17:34:10|288.67|282.67|288.66|282.66|288.67|282.67|288.66|282.66|0
1645810460000|2022-02-25 17:34:20|288.67|282.67|288.67|282.67|288.67|282.67|288.66|282.66|0
1645810470000|2022-02-25 17:34:30|288.87|282.87|288.91|282.91|288.91|282.91|288.83|282.83|0
1645810480000|2022-02-25 17:34:40|288.9|282.9|288.89|282.89|288.9|282.9|288.89|282.89|0
1645810490000|2022-02-25 17:34:50|288.87|282.87|288.87|282.87|288.87|282.87|288.87|282.87|0
1645810500000|2022-02-25 17:35:00|288.88|282.88|288.88|282.88|288.88|282.88|288.88|282.88|0
1645810510000|2022-02-25 17:35:10|288.89|282.89|288.9|282.9|288.9|282.9|288.89|282.89|0
1645810520000|2022-02-25 17:35:20|288.89|282.89|288.95|282.95|288.95|282.95|288.89|282.89|0
1645810530000|2022-02-25 17:35:30|288.91|282.91|289.11|283.11|289.11|283.11|288.91|282.91|0
1645810540000|2022-02-25 17:35:40|289.12|283.12|289.03|283.03|289.12|283.12|289.03|283.03|0
1645810550000|2022-02-25 17:35:50|289.02|283.02|289|283|289.02|283.02|289|283|0
1645810560000|2022-02-25 17:36:00|289.01|283.01|289|283|289.01|283.01|288.98|282.98|0
1645810570000|2022-02-25 17:36:10|289.12|283.12|289.16|283.16|289.16|283.16|289.12|283.12|0
1645810580000|2022-02-25 17:36:20|289.17|283.17|289.16|283.16|289.17|283.17|289.16|283.16|0
1645810590000|2022-02-25 17:36:30|289.17|283.17|289.16|283.16|289.17|283.17|289.15|283.15|0
1645810600000|2022-02-25 17:36:40|289.15|283.15|289.28|283.28|289.29|283.29|289.15|283.15|0
1645810610000|2022-02-25 17:36:50|289.29|283.29|289.21|283.21|289.29|283.29|289.2|283.2|0
1645810620000|2022-02-25 17:37:00|289.22|283.22|289.17|283.17|289.22|283.22|289.17|283.17|0
1645810630000|2022-02-25 17:37:10|289.14|283.14|289.13|283.13|289.14|283.14|289.13|283.13|0
1645810640000|2022-02-25 17:37:20|289.14|283.14|289.13|283.13|289.14|283.14|289.13|283.13|0
1645810650000|2022-02-25 17:37:30|289.07|283.07|289.07|283.07|289.12|283.12|289.05|283.05|0
1645810660000|2022-02-25 17:37:40|289.06|283.06|289.15|283.15|289.16|283.16|289.06|283.06|0
1645810670000|2022-02-25 17:37:50|289.16|283.16|289.16|283.16|289.16|283.16|289.16|283.16|0
1645810680000|2022-02-25 17:38:00|289.15|283.15|289.16|283.16|289.16|283.16|289.15|283.15|0
1645810690000|2022-02-25 17:38:10|289.23|283.23|289.23|283.23|289.26|283.26|289.23|283.23|0
1645810700000|2022-02-25 17:38:20|289.22|283.22|289.23|283.23|289.23|283.23|289.22|283.22|0
1645810710000|2022-02-25 17:38:30|289.22|283.22|289.3|283.3|289.3|283.3|289.22|283.22|0
1645810720000|2022-02-25 17:38:40|289.29|283.29|289.28|283.28|289.3|283.3|289.28|283.28|0
1645810730000|2022-02-25 17:38:50|289.29|283.29|289.29|283.29|289.29|283.29|289.29|283.29|0
1645810740000|2022-02-25 17:39:00|289.21|283.21|289.14|283.14|289.21|283.21|289.14|283.14|0
1645810750000|2022-02-25 17:39:10|289.21|283.21|289.05|283.05|289.21|283.21|289.05|283.05|0
1645810760000|2022-02-25 17:39:20|289.02|283.02|289.01|283.01|289.02|283.02|289.01|283.01|0
1645810770000|2022-02-25 17:39:30|289.02|283.02|289|283|289.06|283.06|289|283|0
1645810780000|2022-02-25 17:39:40|289.01|283.01|289.03|283.03|289.04|283.04|289.01|283.01|0
1645810790000|2022-02-25 17:39:50|289.04|283.04|289.05|283.05|289.05|283.05|289.03|283.03|0
1645810800000|2022-02-25 17:40:00|289.06|283.06|289.07|283.07|289.08|283.08|289.05|283.05|0
1645810810000|2022-02-25 17:40:10|289.08|283.08|289.16|283.16|289.16|283.16|289.08|283.08|0
1645810820000|2022-02-25 17:40:20|289.2|283.2|289.19|283.19|289.2|283.2|289.19|283.19|0
1645810830000|2022-02-25 17:40:30|289.27|283.27|289.26|283.26|289.27|283.27|289.26|283.26|0
1645810840000|2022-02-25 17:40:40|289.27|283.27|289.25|283.25|289.27|283.27|289.25|283.25|0
1645810850000|2022-02-25 17:40:50|289.24|283.24|289.24|283.24|289.24|283.24|289.24|283.24|0
1645810860000|2022-02-25 17:41:00|289.25|283.25|289.25|283.25|289.25|283.25|289.25|283.25|0
1645810870000|2022-02-25 17:41:10|289.26|283.26|289.19|283.19|289.26|283.26|289.19|283.19|0
1645810880000|2022-02-25 17:41:20|289.22|283.22|289.33|283.33|289.33|283.33|289.22|283.22|0
1645810890000|2022-02-25 17:41:30|289.36|283.36|289.36|283.36|289.41|283.41|289.36|283.36|0
1645810900000|2022-02-25 17:41:40|289.39|283.39|289.44|283.44|289.44|283.44|289.39|283.39|0
1645810910000|2022-02-25 17:41:50|289.43|283.43|289.43|283.43|289.43|283.43|289.43|283.43|0
1645810920000|2022-02-25 17:42:00|289.42|283.42|289.09|283.09|289.42|283.42|289.09|283.09|0
1645810930000|2022-02-25 17:42:10|289.32|283.32|289.32|283.32|289.32|283.32|289.32|283.32|0
1645810940000|2022-02-25 17:42:20|289.27|283.27|289.27|283.27|289.28|283.28|289.27|283.27|0
1645810950000|2022-02-25 17:42:30|289.24|283.24|289.33|283.33|289.33|283.33|289.24|283.24|0
1645810960000|2022-02-25 17:42:40|289.38|283.38|289.38|283.38|289.38|283.38|289.38|283.38|0
1645810970000|2022-02-25 17:42:50|289.37|283.37|289.41|283.41|289.41|283.41|289.37|283.37|0
1645810980000|2022-02-25 17:43:00|289.39|283.39|289.35|283.35|289.39|283.39|289.35|283.35|0
1645810990000|2022-02-25 17:43:10|289.29|283.29|289.34|283.34|289.34|283.34|289.29|283.29|0
1645811000000|2022-02-25 17:43:20|289.31|283.31|289.31|283.31|289.31|283.31|289.31|283.31|0
1645811010000|2022-02-25 17:43:30|289.3|283.3|289.48|283.48|289.48|283.48|289.29|283.29|0
1645811020000|2022-02-25 17:43:40|289.51|283.51|289.53|283.53|289.53|283.53|289.5|283.5|0
1645811030000|2022-02-25 17:43:50|289.54|283.54|289.54|283.54|289.55|283.55|289.54|283.54|0
1645811060000|2022-02-25 17:44:20|289.53|283.53|289.54|283.54|289.54|283.54|289.53|283.53|0
1645811070000|2022-02-25 17:44:30|289.53|283.53|289.58|283.58|289.58|283.58|289.53|283.53|0
1645811080000|2022-02-25 17:44:40|289.67|283.67|289.69|283.69|289.69|283.69|289.67|283.67|0
1645811090000|2022-02-25 17:44:50|289.68|283.68|289.69|283.69|289.69|283.69|289.68|283.68|0
1645811100000|2022-02-25 17:45:00|289.7|283.7|289.72|283.72|289.72|283.72|289.7|283.7|0
1645811110000|2022-02-25 17:45:10|289.68|283.68|289.68|283.68|289.68|283.68|289.68|283.68|0
1645811130000|2022-02-25 17:45:30|289.71|283.71|289.71|283.71|289.71|283.71|289.71|283.71|0
1645811140000|2022-02-25 17:45:40|289.72|283.72|289.72|283.72|289.72|283.72|289.72|283.72|0
1645811160000|2022-02-25 17:46:00|289.7|283.7|289.71|283.71|289.72|283.72|289.7|283.7|0
1645811170000|2022-02-25 17:46:10|289.72|283.72|289.76|283.76|289.76|283.76|289.71|283.71|0
1645811180000|2022-02-25 17:46:20|289.79|283.79|289.79|283.79|289.79|283.79|289.78|283.78|0
1645811190000|2022-02-25 17:46:30|289.78|283.78|289.78|283.78|289.78|283.78|289.78|283.78|0
1645811200000|2022-02-25 17:46:40|289.79|283.79|289.75|283.75|289.79|283.79|289.74|283.74|0
1645811210000|2022-02-25 17:46:50|289.74|283.74|289.75|283.75|289.75|283.75|289.74|283.74|0
1645811220000|2022-02-25 17:47:00|289.71|283.71|289.71|283.71|289.71|283.71|289.71|283.71|0
1645811240000|2022-02-25 17:47:20|289.72|283.72|289.73|283.73|289.73|283.73|289.72|283.72|0
1645811250000|2022-02-25 17:47:30|289.75|283.75|289.74|283.74|289.76|283.76|289.74|283.74|0
1645811260000|2022-02-25 17:47:40|289.73|283.73|289.64|283.64|289.74|283.74|289.64|283.64|0
1645811270000|2022-02-25 17:47:50|289.47|283.47|289.45|283.45|289.47|283.47|289.45|283.45|0
1645811280000|2022-02-25 17:48:00|289.46|283.46|289.47|283.47|289.47|283.47|289.46|283.46|0
1645811310000|2022-02-25 17:48:30|289.24|283.24|289.24|283.24|289.24|283.24|289.24|283.24|0
1645811320000|2022-02-25 17:48:40|289.28|283.28|289.28|283.28|289.28|283.28|289.28|283.28|0
1645811330000|2022-02-25 17:48:50|289.24|283.24|289.25|283.25|289.25|283.25|289.24|283.24|0
1645811340000|2022-02-25 17:49:00|289.24|283.24|289.18|283.18|289.24|283.24|289.18|283.18|0
1645811350000|2022-02-25 17:49:10|289.15|283.15|289.04|283.04|289.15|283.15|289.04|283.04|0
1645811360000|2022-02-25 17:49:20|289.03|283.03|289.03|283.03|289.03|283.03|289.03|283.03|0
1645811370000|2022-02-25 17:49:30|289.02|283.02|289.01|283.01|289.03|283.03|289.01|283.01|0
1645811380000|2022-02-25 17:49:40|288.91|282.91|288.91|282.91|288.91|282.91|288.91|282.91|0
1645811390000|2022-02-25 17:49:50|288.9|282.9|289.05|283.05|289.07|283.07|288.9|282.9|0
1645811400000|2022-02-25 17:50:00|289.04|283.04|288.98|282.98|289.04|283.04|288.98|282.98|0
1645811410000|2022-02-25 17:50:10|288.95|282.95|288.92|282.92|288.95|282.95|288.9|282.9|0
1645811420000|2022-02-25 17:50:20|288.9|282.9|288.81|282.81|288.91|282.91|288.81|282.81|0
1645811430000|2022-02-25 17:50:30|288.82|282.82|288.79|282.79|288.82|282.82|288.79|282.79|0
1645811440000|2022-02-25 17:50:40|288.77|282.77|288.67|282.67|288.77|282.77|288.67|282.67|0
1645811450000|2022-02-25 17:50:50|288.7|282.7|288.7|282.7|288.71|282.71|288.7|282.7|0
1645811460000|2022-02-25 17:51:00|288.69|282.69|288.7|282.7|288.7|282.7|288.69|282.69|0
1645811470000|2022-02-25 17:51:10|288.72|282.72|288.7|282.7|288.73|282.73|288.69|282.69|0
1645811480000|2022-02-25 17:51:20|288.59|282.59|288.54|282.54|288.59|282.59|288.49|282.49|0
1645811490000|2022-02-25 17:51:30|288.53|282.53|288.42|282.42|288.55|282.55|288.42|282.42|0
1645811500000|2022-02-25 17:51:40|288.43|282.43|288.42|282.42|288.43|282.43|288.41|282.41|0
1645811510000|2022-02-25 17:51:50|288.41|282.41|288.38|282.38|288.41|282.41|288.36|282.36|0
1645811520000|2022-02-25 17:52:00|288.37|282.37|288.38|282.38|288.4|282.4|288.37|282.37|0
1645811530000|2022-02-25 17:52:10|288.39|282.39|288.38|282.38|288.39|282.39|288.38|282.38|0
1645811540000|2022-02-25 17:52:20|288.39|282.39|288.38|282.38|288.39|282.39|288.38|282.38|0
1645811550000|2022-02-25 17:52:30|288.35|282.35|288.35|282.35|288.36|282.36|288.35|282.35|0
1645811560000|2022-02-25 17:52:40|288.34|282.34|288.34|282.34|288.34|282.34|288.32|282.32|0
1645811570000|2022-02-25 17:52:50|288.38|282.38|288.38|282.38|288.38|282.38|288.38|282.38|0
1645811580000|2022-02-25 17:53:00|288.37|282.37|288.29|282.29|288.38|282.38|288.29|282.29|0
1645811590000|2022-02-25 17:53:10|288.3|282.3|288.34|282.34|288.34|282.34|288.29|282.29|0
1645811600000|2022-02-25 17:53:20|288.33|282.33|288.28|282.28|288.33|282.33|288.28|282.28|0
1645811610000|2022-02-25 17:53:30|288.25|282.25|288.2|282.2|288.25|282.25|288.2|282.2|0
1645811620000|2022-02-25 17:53:40|288.14|282.14|288.11|282.11|288.14|282.14|288.1|282.1|0
1645811650000|2022-02-25 17:54:10|288.13|282.13|288.09|282.09|288.13|282.13|288.08|282.08|0
1645811660000|2022-02-25 17:54:20|288.15|282.15|288.14|282.14|288.15|282.15|288.14|282.14|0
1645811670000|2022-02-25 17:54:30|287.96|281.96|287.88|281.88|287.96|281.96|287.88|281.88|0
1645811680000|2022-02-25 17:54:40|287.87|281.87|287.95|281.95|287.97|281.97|287.87|281.87|0
1645811690000|2022-02-25 17:54:50|287.94|281.94|287.95|281.95|287.95|281.95|287.94|281.94|0
1645811700000|2022-02-25 17:55:00|287.89|281.89|287.83|281.83|287.89|281.89|287.83|281.83|0
1645811710000|2022-02-25 17:55:10|287.84|281.84|287.82|281.82|287.84|281.84|287.82|281.82|0
1645811720000|2022-02-25 17:55:20|287.83|281.83|287.77|281.77|287.83|281.83|287.77|281.77|0
1645811730000|2022-02-25 17:55:30|287.54|281.54|287.73|281.73|287.73|281.73|287.54|281.54|0
1645811740000|2022-02-25 17:55:40|287.74|281.74|287.65|281.65|287.74|281.74|287.65|281.65|0
1645811750000|2022-02-25 17:55:50|287.62|281.62|287.62|281.62|287.62|281.62|287.62|281.62|0
1645811760000|2022-02-25 17:56:00|287.6|281.6|287.59|281.59|287.61|281.61|287.59|281.59|0
1645811770000|2022-02-25 17:56:10|287.58|281.58|287.57|281.57|287.6|281.6|287.57|281.57|0
1645811780000|2022-02-25 17:56:20|287.54|281.54|287.52|281.52|287.55|281.55|287.52|281.52|0
1645811790000|2022-02-25 17:56:30|287.51|281.51|287.43|281.43|287.52|281.52|287.43|281.43|0
1645811800000|2022-02-25 17:56:40|287.45|281.45|287.43|281.43|287.45|281.45|287.43|281.43|0
1645811810000|2022-02-25 17:56:50|287.42|281.42|287.41|281.41|287.42|281.42|287.41|281.41|0
1645811820000|2022-02-25 17:57:00|287.42|281.42|287.35|281.35|287.43|281.43|287.34|281.34|0
1645811830000|2022-02-25 17:57:10|287.36|281.36|287.26|281.26|287.36|281.36|287.21|281.21|0
1645811840000|2022-02-25 17:57:20|287.27|281.27|287.27|281.27|287.27|281.27|287.26|281.26|0
1645811850000|2022-02-25 17:57:30|287.26|281.26|287.49|281.49|287.49|281.49|287.26|281.26|0
1645811860000|2022-02-25 17:57:40|287.48|281.48|287.49|281.49|287.49|281.49|287.48|281.48|0
1645811870000|2022-02-25 17:57:50|287.5|281.5|287.56|281.56|287.56|281.56|287.5|281.5|0
1645811880000|2022-02-25 17:58:00|287.57|281.57|287.57|281.57|287.57|281.57|287.57|281.57|0
1645811890000|2022-02-25 17:58:10|287.56|281.56|287.51|281.51|287.56|281.56|287.51|281.51|0
1645811900000|2022-02-25 17:58:20|287.5|281.5|287.5|281.5|287.5|281.5|287.5|281.5|0
1645811910000|2022-02-25 17:58:30|287.51|281.51|287.46|281.46|287.51|281.51|287.46|281.46|0
1645811920000|2022-02-25 17:58:40|287.41|281.41|287.42|281.42|287.42|281.42|287.41|281.41|0
1645811930000|2022-02-25 17:58:50|287.41|281.41|287.41|281.41|287.41|281.41|287.41|281.41|0
1645811940000|2022-02-25 17:59:00|287.34|281.34|287.34|281.34|287.34|281.34|287.33|281.33|0
1645811950000|2022-02-25 17:59:10|287.33|281.33|287.41|281.41|287.41|281.41|287.33|281.33|0
1645811960000|2022-02-25 17:59:20|287.42|281.42|287.41|281.41|287.42|281.42|287.41|281.41|0
1645811970000|2022-02-25 17:59:30|287.42|281.42|287.42|281.42|287.42|281.42|287.41|281.41|0
1645811980000|2022-02-25 17:59:40|287.41|281.41|287.47|281.47|287.49|281.49|287.41|281.41|0
1645811990000|2022-02-25 17:59:50|287.5|281.5|287.51|281.51|287.51|281.51|287.5|281.5|0
1645812000000|2022-02-25 18:00:00|287.5|281.5|287.48|281.48|287.52|281.52|287.48|281.48|0
1645812010000|2022-02-25 18:00:10|287.49|281.49|287.59|281.59|287.59|281.59|287.49|281.49|0
1645812020000|2022-02-25 18:00:20|287.58|281.58|287.59|281.59|287.59|281.59|287.57|281.57|0
1645812040000|2022-02-25 18:00:40|287.58|281.58|287.65|281.65|287.65|281.65|287.58|281.58|0
1645812050000|2022-02-25 18:00:50|287.66|281.66|287.66|281.66|287.67|281.67|287.66|281.66|0
1645812060000|2022-02-25 18:01:00|287.7|281.7|287.95|281.95|287.95|281.95|287.68|281.68|0
1645812070000|2022-02-25 18:01:10|287.96|281.96|287.96|281.96|287.96|281.96|287.96|281.96|0
1645812080000|2022-02-25 18:01:20|287.97|281.97|287.98|281.98|287.98|281.98|287.96|281.96|0
1645812090000|2022-02-25 18:01:30|287.99|281.99|288|282|288|282|287.99|281.99|0
1645812100000|2022-02-25 18:01:40|287.99|281.99|287.9|281.9|287.99|281.99|287.9|281.9|0
1645812110000|2022-02-25 18:01:50|287.92|281.92|287.88|281.88|287.92|281.92|287.81|281.81|0
1645812120000|2022-02-25 18:02:00|287.87|281.87|287.92|281.92|287.97|281.97|287.87|281.87|0
1645812130000|2022-02-25 18:02:10|287.93|281.93|287.93|281.93|287.93|281.93|287.92|281.92|0
1645812150000|2022-02-25 18:02:30|287.92|281.92|287.84|281.84|287.92|281.92|287.84|281.84|0
1645812160000|2022-02-25 18:02:40|287.92|281.92|287.96|281.96|287.96|281.96|287.92|281.92|0
1645812180000|2022-02-25 18:03:00|287.97|281.97|288.14|282.14|288.14|282.14|287.97|281.97|0
1645812190000|2022-02-25 18:03:10|288.15|282.15|288.12|282.12|288.15|282.15|288.12|282.12|0
1645812200000|2022-02-25 18:03:20|288.13|282.13|288.09|282.09|288.13|282.13|288.09|282.09|0
1645812210000|2022-02-25 18:03:30|288.1|282.1|287.96|281.96|288.1|282.1|287.96|281.96|0
1645812220000|2022-02-25 18:03:40|288|282|288.01|282.01|288.01|282.01|287.96|281.96|0
1645812230000|2022-02-25 18:03:50|288.03|282.03|288.02|282.02|288.03|282.03|288.02|282.02|0
1645812240000|2022-02-25 18:04:00|287.97|281.97|287.97|281.97|287.97|281.97|287.96|281.96|0
1645812250000|2022-02-25 18:04:10|288.03|282.03|288.02|282.02|288.03|282.03|288.01|282.01|0
1645812260000|2022-02-25 18:04:20|288.03|282.03|288.02|282.02|288.03|282.03|288.02|282.02|0
1645812270000|2022-02-25 18:04:30|288.03|282.03|288.06|282.06|288.06|282.06|287.99|281.99|0
1645812280000|2022-02-25 18:04:40|288.07|282.07|288.04|282.04|288.07|282.07|288.04|282.04|0
1645812290000|2022-02-25 18:04:50|288.05|282.05|288.04|282.04|288.05|282.05|288.04|282.04|0
1645812300000|2022-02-25 18:05:00|288.03|282.03|288.02|282.02|288.05|282.05|288.01|282.01|0
1645812310000|2022-02-25 18:05:10|288.01|282.01|287.99|281.99|288.01|282.01|287.98|281.98|0
1645812320000|2022-02-25 18:05:20|287.98|281.98|288.04|282.04|288.04|282.04|287.98|281.98|0
1645812330000|2022-02-25 18:05:30|288.03|282.03|288.09|282.09|288.1|282.1|288.02|282.02|0
1645812340000|2022-02-25 18:05:40|288.1|282.1|288.14|282.14|288.14|282.14|288.1|282.1|0
1645812350000|2022-02-25 18:05:50|288.03|282.03|288.03|282.03|288.03|282.03|288.03|282.03|0
1645812360000|2022-02-25 18:06:00|288.04|282.04|288.04|282.04|288.04|282.04|288.04|282.04|0
1645812370000|2022-02-25 18:06:10|288.03|282.03|288.01|282.01|288.03|282.03|288.01|282.01|0
1645812380000|2022-02-25 18:06:20|288.02|282.02|288.02|282.02|288.02|282.02|288.02|282.02|0
1645812400000|2022-02-25 18:06:40|288.01|282.01|288.01|282.01|288.02|282.02|288.01|282.01|0
1645812410000|2022-02-25 18:06:50|288.02|282.02|288.04|282.04|288.04|282.04|288.02|282.02|0
1645812420000|2022-02-25 18:07:00|288.05|282.05|288.02|282.02|288.05|282.05|287.96|281.96|0
1645812430000|2022-02-25 18:07:10|288.07|282.07|288.06|282.06|288.07|282.07|288.06|282.06|0
1645812440000|2022-02-25 18:07:20|288.05|282.05|288.05|282.05|288.05|282.05|288.05|282.05|0
1645812450000|2022-02-25 18:07:30|288.06|282.06|288.01|282.01|288.13|282.13|288.01|282.01|0
1645812460000|2022-02-25 18:07:40|287.97|281.97|287.88|281.88|287.97|281.97|287.88|281.88|0
1645812470000|2022-02-25 18:07:50|287.82|281.82|287.83|281.83|287.83|281.83|287.77|281.77|0
1645812480000|2022-02-25 18:08:00|287.82|281.82|287.8|281.8|287.83|281.83|287.8|281.8|0
1645812490000|2022-02-25 18:08:10|287.65|281.65|287.63|281.63|287.65|281.65|287.63|281.63|0
1645812500000|2022-02-25 18:08:20|287.64|281.64|287.64|281.64|287.64|281.64|287.64|281.64|0
1645812510000|2022-02-25 18:08:30|287.63|281.63|287.62|281.62|287.64|281.64|287.62|281.62|0
1645812530000|2022-02-25 18:08:50|287.63|281.63|287.62|281.62|287.63|281.63|287.62|281.62|0
1645812550000|2022-02-25 18:09:10|287.61|281.61|287.61|281.61|287.61|281.61|287.61|281.61|0
1645812560000|2022-02-25 18:09:20|287.54|281.54|287.54|281.54|287.54|281.54|287.54|281.54|0
1645812590000|2022-02-25 18:09:50|287.53|281.53|287.53|281.53|287.53|281.53|287.53|281.53|0
1645812600000|2022-02-25 18:10:00|287.62|281.62|287.62|281.62|287.62|281.62|287.62|281.62|0
1645812610000|2022-02-25 18:10:10|287.59|281.59|287.6|281.6|287.61|281.61|287.59|281.59|0
1645812620000|2022-02-25 18:10:20|287.52|281.52|287.51|281.51|287.52|281.52|287.51|281.51|0
1645812630000|2022-02-25 18:10:30|287.52|281.52|287.45|281.45|287.52|281.52|287.45|281.45|0
1645812640000|2022-02-25 18:10:40|287.41|281.41|287.41|281.41|287.41|281.41|287.41|281.41|0
1645812650000|2022-02-25 18:10:50|287.42|281.42|287.39|281.39|287.42|281.42|287.39|281.39|0
1645812660000|2022-02-25 18:11:00|287.38|281.38|287.28|281.28|287.38|281.38|287.28|281.28|0
1645812670000|2022-02-25 18:11:10|287.33|281.33|287.25|281.25|287.33|281.33|287.25|281.25|0
1645812680000|2022-02-25 18:11:20|287.22|281.22|287.22|281.22|287.22|281.22|287.22|281.22|0
1645812690000|2022-02-25 18:11:30|287.13|281.13|287.13|281.13|287.13|281.13|287.13|281.13|0
1645812700000|2022-02-25 18:11:40|287.14|281.14|287.14|281.14|287.14|281.14|287.14|281.14|0
1645812710000|2022-02-25 18:11:50|287.06|281.06|287.04|281.04|287.06|281.06|287.04|281.04|0
1645812720000|2022-02-25 18:12:00|287.03|281.03|287|281|287.04|281.04|287|281|0
1645812730000|2022-02-25 18:12:10|287.03|281.03|287.03|281.03|287.03|281.03|287.03|281.03|0
1645812740000|2022-02-25 18:12:20|287.06|281.06|287.17|281.17|287.17|281.17|287.06|281.06|0
1645812750000|2022-02-25 18:12:30|287.27|281.27|287.27|281.27|287.27|281.27|287.27|281.27|0
1645812760000|2022-02-25 18:12:40|287.28|281.28|287.17|281.17|287.28|281.28|287.17|281.17|0
1645812770000|2022-02-25 18:12:50|287.14|281.14|287.14|281.14|287.14|281.14|287.14|281.14|0
1645812780000|2022-02-25 18:13:00|287.49|281.49|287.4|281.4|287.5|281.5|287.4|281.4|0
1645812790000|2022-02-25 18:13:10|287.41|281.41|287.41|281.41|287.41|281.41|287.41|281.41|0
1645812800000|2022-02-25 18:13:20|287.4|281.4|287.31|281.31|287.4|281.4|287.31|281.31|0
1645812810000|2022-02-25 18:13:30|287.34|281.34|287.35|281.35|287.35|281.35|287.34|281.34|0
1645812830000|2022-02-25 18:13:50|287.36|281.36|287.35|281.35|287.36|281.36|287.35|281.35|0
1645812840000|2022-02-25 18:14:00|287.36|281.36|287.3|281.3|287.36|281.36|287.3|281.3|0
1645812850000|2022-02-25 18:14:10|287.31|281.31|287.28|281.28|287.31|281.31|287.28|281.28|0
1645812860000|2022-02-25 18:14:20|287.27|281.27|287.15|281.15|287.27|281.27|287.15|281.15|0
1645812870000|2022-02-25 18:14:30|287.12|281.12|287.16|281.16|287.16|281.16|287.12|281.12|0
1645812880000|2022-02-25 18:14:40|287.17|281.17|287.17|281.17|287.17|281.17|287.17|281.17|0
1645812890000|2022-02-25 18:14:50|287.15|281.15|287.05|281.05|287.15|281.15|287.05|281.05|0
1645812900000|2022-02-25 18:15:00|287.12|281.12|287.13|281.13|287.13|281.13|287.12|281.12|0
1645812910000|2022-02-25 18:15:10|287.15|281.15|287.15|281.15|287.15|281.15|287.15|281.15|0
1645812920000|2022-02-25 18:15:20|287.14|281.14|287.12|281.12|287.14|281.14|287.12|281.12|0
1645812930000|2022-02-25 18:15:30|287.11|281.11|287.11|281.11|287.11|281.11|287.11|281.11|0
1645812940000|2022-02-25 18:15:40|287.1|281.1|287.06|281.06|287.11|281.11|287.06|281.06|0
1645812950000|2022-02-25 18:15:50|286.93|280.93|286.93|280.93|286.93|280.93|286.93|280.93|0
1645812960000|2022-02-25 18:16:00|286.94|280.94|286.96|280.96|286.96|280.96|286.94|280.94|0
1645812970000|2022-02-25 18:16:10|286.93|280.93|286.93|280.93|286.93|280.93|286.93|280.93|0
1645812980000|2022-02-25 18:16:20|286.91|280.91|286.91|280.91|286.91|280.91|286.91|280.91|0
1645812990000|2022-02-25 18:16:30|286.88|280.88|286.8|280.8|286.88|280.88|286.8|280.8|0
1645813000000|2022-02-25 18:16:40|286.82|280.82|286.81|280.81|286.83|280.83|286.81|280.81|0
1645813010000|2022-02-25 18:16:50|286.82|280.82|286.79|280.79|286.82|280.82|286.79|280.79|0
1645813020000|2022-02-25 18:17:00|286.94|280.94|286.93|280.93|286.94|280.94|286.93|280.93|0
1645813040000|2022-02-25 18:17:20|286.95|280.95|286.98|280.98|286.98|280.98|286.95|280.95|0
1645813050000|2022-02-25 18:17:30|286.95|280.95|286.95|280.95|286.95|280.95|286.95|280.95|0
1645813060000|2022-02-25 18:17:40|286.97|280.97|286.98|280.98|286.98|280.98|286.97|280.97|0
1645813070000|2022-02-25 18:17:50|286.99|280.99|287.08|281.08|287.09|281.09|286.99|280.99|0
1645813080000|2022-02-25 18:18:00|287.09|281.09|287.08|281.08|287.09|281.09|287.08|281.08|0
1645813090000|2022-02-25 18:18:10|287.1|281.1|287.08|281.08|287.1|281.1|287.08|281.08|0
1645813100000|2022-02-25 18:18:20|287.04|281.04|287.04|281.04|287.04|281.04|287.04|281.04|0
1645813110000|2022-02-25 18:18:30|287.02|281.02|287.13|281.13|287.13|281.13|287.02|281.02|0
1645813120000|2022-02-25 18:18:40|287.16|281.16|287.23|281.23|287.23|281.23|287.14|281.14|0
1645813130000|2022-02-25 18:18:50|287.22|281.22|287.24|281.24|287.24|281.24|287.22|281.22|0
1645813140000|2022-02-25 18:19:00|287.28|281.28|287.43|281.43|287.43|281.43|287.28|281.28|0
1645813150000|2022-02-25 18:19:10|287.44|281.44|287.44|281.44|287.44|281.44|287.43|281.43|0
1645813160000|2022-02-25 18:19:20|287.45|281.45|287.45|281.45|287.45|281.45|287.45|281.45|0
1645813170000|2022-02-25 18:19:30|287.43|281.43|287.46|281.46|287.47|281.47|287.43|281.43|0
1645813180000|2022-02-25 18:19:40|287.47|281.47|287.46|281.46|287.47|281.47|287.46|281.46|0
1645813190000|2022-02-25 18:19:50|287.45|281.45|287.52|281.52|287.52|281.52|287.45|281.45|0
1645813200000|2022-02-25 18:20:00|287.51|281.51|287.51|281.51|287.52|281.52|287.51|281.51|0
1645813210000|2022-02-25 18:20:10|287.53|281.53|287.53|281.53|287.53|281.53|287.53|281.53|0
1645813220000|2022-02-25 18:20:20|287.54|281.54|287.54|281.54|287.55|281.55|287.53|281.53|0
1645813230000|2022-02-25 18:20:30|287.53|281.53|287.64|281.64|287.64|281.64|287.53|281.53|0
1645813240000|2022-02-25 18:20:40|287.65|281.65|287.69|281.69|287.69|281.69|287.64|281.64|0
1645813250000|2022-02-25 18:20:50|287.71|281.71|287.7|281.7|287.71|281.71|287.7|281.7|0
1645813260000|2022-02-25 18:21:00|287.67|281.67|287.57|281.57|287.67|281.67|287.57|281.57|0
1645813270000|2022-02-25 18:21:10|287.56|281.56|287.58|281.58|287.58|281.58|287.56|281.56|0
1645813280000|2022-02-25 18:21:20|287.57|281.57|287.6|281.6|287.62|281.62|287.57|281.57|0
1645813290000|2022-02-25 18:21:30|287.61|281.61|287.61|281.61|287.61|281.61|287.61|281.61|0
1645813300000|2022-02-25 18:21:40|287.6|281.6|287.6|281.6|287.6|281.6|287.6|281.6|0
1645813310000|2022-02-25 18:21:50|287.62|281.62|287.62|281.62|287.62|281.62|287.61|281.61|0
1645813320000|2022-02-25 18:22:00|287.66|281.66|287.7|281.7|287.7|281.7|287.66|281.66|0
1645813340000|2022-02-25 18:22:20|287.69|281.69|287.7|281.7|287.7|281.7|287.69|281.69|0
1645813350000|2022-02-25 18:22:30|287.74|281.74|287.74|281.74|287.74|281.74|287.74|281.74|0
1645813360000|2022-02-25 18:22:40|287.75|281.75|287.75|281.75|287.75|281.75|287.75|281.75|0
1645813370000|2022-02-25 18:22:50|287.74|281.74|287.74|281.74|287.74|281.74|287.74|281.74|0
1645813380000|2022-02-25 18:23:00|287.73|281.73|287.73|281.73|287.74|281.74|287.73|281.73|0
1645813390000|2022-02-25 18:23:10|287.74|281.74|287.74|281.74|287.75|281.75|287.74|281.74|0
1645813400000|2022-02-25 18:23:20|287.75|281.75|287.74|281.74|287.75|281.75|287.74|281.74|0
1645813410000|2022-02-25 18:23:30|287.75|281.75|287.76|281.76|287.76|281.76|287.75|281.75|0
1645813420000|2022-02-25 18:23:40|287.75|281.75|287.75|281.75|287.76|281.76|287.75|281.75|0
1645813430000|2022-02-25 18:23:50|287.72|281.72|287.72|281.72|287.73|281.73|287.72|281.72|0
1645813440000|2022-02-25 18:24:00|287.75|281.75|287.76|281.76|287.76|281.76|287.75|281.75|0
1645813450000|2022-02-25 18:24:10|287.77|281.77|287.78|281.78|287.78|281.78|287.77|281.77|0
1645813460000|2022-02-25 18:24:20|287.77|281.77|287.78|281.78|287.78|281.78|287.77|281.77|0
1645813470000|2022-02-25 18:24:30|287.79|281.79|287.78|281.78|287.79|281.79|287.78|281.78|0
1645813480000|2022-02-25 18:24:40|287.8|281.8|287.81|281.81|287.81|281.81|287.8|281.8|0
1645813490000|2022-02-25 18:24:50|287.8|281.8|287.8|281.8|287.81|281.81|287.8|281.8|0
1645813500000|2022-02-25 18:25:00|287.83|281.83|287.88|281.88|287.88|281.88|287.83|281.83|0
1645813510000|2022-02-25 18:25:10|287.87|281.87|287.87|281.87|287.87|281.87|287.87|281.87|0
1645813520000|2022-02-25 18:25:20|287.84|281.84|287.9|281.9|287.9|281.9|287.84|281.84|0
1645813530000|2022-02-25 18:25:30|287.89|281.89|287.89|281.89|287.89|281.89|287.89|281.89|0
1645813540000|2022-02-25 18:25:40|287.88|281.88|287.89|281.89|287.89|281.89|287.88|281.88|0
1645813550000|2022-02-25 18:25:50|287.9|281.9|287.98|281.98|287.98|281.98|287.9|281.9|0
1645813560000|2022-02-25 18:26:00|287.96|281.96|287.96|281.96|287.97|281.97|287.96|281.96|0
1645813570000|2022-02-25 18:26:10|287.97|281.97|287.97|281.97|287.97|281.97|287.96|281.96|0
1645813580000|2022-02-25 18:26:20|287.94|281.94|287.94|281.94|287.94|281.94|287.94|281.94|0
1645813590000|2022-02-25 18:26:30|287.93|281.93|287.95|281.95|287.95|281.95|287.93|281.93|0
1645813600000|2022-02-25 18:26:40|287.96|281.96|288.05|282.05|288.05|282.05|287.95|281.95|0
1645813610000|2022-02-25 18:26:50|288.07|282.07|288.07|282.07|288.07|282.07|288.07|282.07|0
1645813620000|2022-02-25 18:27:00|288.06|282.06|288.18|282.18|288.18|282.18|288.06|282.06|0
1645813630000|2022-02-25 18:27:10|288.23|282.23|288.22|282.22|288.23|282.23|288.22|282.22|0
1645813640000|2022-02-25 18:27:20|288.21|282.21|288.25|282.25|288.26|282.26|288.21|282.21|0
1645813650000|2022-02-25 18:27:30|288.26|282.26|288.26|282.26|288.26|282.26|288.25|282.25|0
1645813660000|2022-02-25 18:27:40|288.27|282.27|288.28|282.28|288.28|282.28|288.27|282.27|0
1645813680000|2022-02-25 18:28:00|288.27|282.27|288.27|282.27|288.27|282.27|288.27|282.27|0
1645813690000|2022-02-25 18:28:10|288.28|282.28|288.28|282.28|288.28|282.28|288.27|282.27|0
1645813710000|2022-02-25 18:28:30|288.26|282.26|288.24|282.24|288.27|282.27|288.24|282.24|0
1645813720000|2022-02-25 18:28:40|288.23|282.23|288.25|282.25|288.25|282.25|288.23|282.23|0
1645813730000|2022-02-25 18:28:50|288.24|282.24|288.24|282.24|288.24|282.24|288.24|282.24|0
1645813740000|2022-02-25 18:29:00|288.33|282.33|288.35|282.35|288.35|282.35|288.33|282.33|0
1645813750000|2022-02-25 18:29:10|288.32|282.32|288.32|282.32|288.32|282.32|288.32|282.32|0
1645813760000|2022-02-25 18:29:20|288.3|282.3|288.29|282.29|288.3|282.3|288.29|282.29|0
1645813770000|2022-02-25 18:29:30|288.3|282.3|288.3|282.3|288.3|282.3|288.3|282.3|0
1645813780000|2022-02-25 18:29:40|288.33|282.33|288.34|282.34|288.34|282.34|288.32|282.32|0
1645813790000|2022-02-25 18:29:50|288.35|282.35|288.36|282.36|288.36|282.36|288.34|282.34|0
1645813800000|2022-02-25 18:30:00|288.32|282.32|288.32|282.32|288.32|282.32|288.32|282.32|0
1645813810000|2022-02-25 18:30:10|288.33|282.33|288.33|282.33|288.33|282.33|288.33|282.33|0
1645813820000|2022-02-25 18:30:20|288.32|282.32|288.34|282.34|288.35|282.35|288.32|282.32|0
1645813830000|2022-02-25 18:30:30|288.36|282.36|288.42|282.42|288.42|282.42|288.35|282.35|0
1645813840000|2022-02-25 18:30:40|288.48|282.48|288.48|282.48|288.48|282.48|288.48|282.48|0
1645813850000|2022-02-25 18:30:50|288.49|282.49|288.56|282.56|288.56|282.56|288.49|282.49|0
1645813860000|2022-02-25 18:31:00|288.54|282.54|288.52|282.52|288.55|282.55|288.52|282.52|0
1645813870000|2022-02-25 18:31:10|288.53|282.53|288.53|282.53|288.54|282.54|288.53|282.53|0
1645813880000|2022-02-25 18:31:20|288.56|282.56|288.56|282.56|288.57|282.57|288.56|282.56|0
1645813890000|2022-02-25 18:31:30|288.59|282.59|288.59|282.59|288.59|282.59|288.59|282.59|0
1645813900000|2022-02-25 18:31:40|288.6|282.6|288.63|282.63|288.63|282.63|288.6|282.6|0
1645813910000|2022-02-25 18:31:50|288.64|282.64|288.64|282.64|288.64|282.64|288.64|282.64|0
1645813920000|2022-02-25 18:32:00|288.68|282.68|288.68|282.68|288.68|282.68|288.68|282.68|0
1645813930000|2022-02-25 18:32:10|288.67|282.67|288.68|282.68|288.68|282.68|288.67|282.67|0
1645813940000|2022-02-25 18:32:20|288.69|282.69|288.69|282.69|288.69|282.69|288.68|282.68|0
1645813950000|2022-02-25 18:32:30|288.7|282.7|288.76|282.76|288.76|282.76|288.69|282.69|0
1645813960000|2022-02-25 18:32:40|288.75|282.75|288.76|282.76|288.76|282.76|288.75|282.75|0
1645813980000|2022-02-25 18:33:00|288.79|282.79|288.87|282.87|288.87|282.87|288.79|282.79|0
1645814000000|2022-02-25 18:33:20|288.9|282.9|288.91|282.91|288.91|282.91|288.9|282.9|0
1645814010000|2022-02-25 18:33:30|288.9|282.9|288.86|282.86|288.91|282.91|288.86|282.86|0
1645814020000|2022-02-25 18:33:40|288.94|282.94|289.08|283.08|289.08|283.08|288.94|282.94|0
1645814030000|2022-02-25 18:33:50|289.13|283.13|289.11|283.11|289.13|283.13|289.11|283.11|0
1645814040000|2022-02-25 18:34:00|289.12|283.12|289.12|283.12|289.12|283.12|289.12|283.12|0
1645814050000|2022-02-25 18:34:10|289.13|283.13|289.13|283.13|289.13|283.13|289.13|283.13|0
1645814060000|2022-02-25 18:34:20|289.16|283.16|289.14|283.14|289.16|283.16|289.14|283.14|0
1645814080000|2022-02-25 18:34:40|289.19|283.19|289.27|283.27|289.27|283.27|289.19|283.19|0
1645814090000|2022-02-25 18:34:50|289.32|283.32|289.34|283.34|289.35|283.35|289.32|283.32|0
1645814100000|2022-02-25 18:35:00|289.33|283.33|289.31|283.31|289.34|283.34|289.31|283.31|0
1645814110000|2022-02-25 18:35:10|289.32|283.32|289.27|283.27|289.32|283.32|289.27|283.27|0
1645814120000|2022-02-25 18:35:20|289.26|283.26|289.25|283.25|289.26|283.26|289.25|283.25|0
1645814130000|2022-02-25 18:35:30|289.26|283.26|289.32|283.32|289.33|283.33|289.25|283.25|0
1645814140000|2022-02-25 18:35:40|289.34|283.34|289.37|283.37|289.37|283.37|289.34|283.34|0
1645814150000|2022-02-25 18:35:50|289.36|283.36|289.36|283.36|289.36|283.36|289.36|283.36|0
1645814160000|2022-02-25 18:36:00|289.28|283.28|289.24|283.24|289.3|283.3|289.24|283.24|0
1645814170000|2022-02-25 18:36:10|289.23|283.23|289.27|283.27|289.27|283.27|289.23|283.23|0
1645814180000|2022-02-25 18:36:20|289.26|283.26|289.21|283.21|289.26|283.26|289.21|283.21|0
1645814190000|2022-02-25 18:36:30|289.2|283.2|289.16|283.16|289.2|283.2|289.16|283.16|0
1645814200000|2022-02-25 18:36:40|289.15|283.15|288.93|282.93|289.15|283.15|288.93|282.93|0
1645814210000|2022-02-25 18:36:50|288.94|282.94|288.93|282.93|288.94|282.94|288.93|282.93|0
1645814220000|2022-02-25 18:37:00|288.92|282.92|288.86|282.86|288.92|282.92|288.86|282.86|0
1645814230000|2022-02-25 18:37:10|288.73|282.73|288.72|282.72|288.73|282.73|288.72|282.72|0
1645814240000|2022-02-25 18:37:20|288.73|282.73|288.7|282.7|288.73|282.73|288.7|282.7|0
1645814250000|2022-02-25 18:37:30|288.71|282.71|288.71|282.71|288.71|282.71|288.71|282.71|0
1645814270000|2022-02-25 18:37:50|288.7|282.7|288.76|282.76|288.77|282.77|288.7|282.7|0
1645814280000|2022-02-25 18:38:00|288.77|282.77|288.78|282.78|288.78|282.78|288.74|282.74|0
1645814290000|2022-02-25 18:38:10|288.79|282.79|288.79|282.79|288.8|282.8|288.77|282.77|0
1645814300000|2022-02-25 18:38:20|288.78|282.78|288.75|282.75|288.78|282.78|288.75|282.75|0
1645814310000|2022-02-25 18:38:30|288.76|282.76|288.79|282.79|288.79|282.79|288.76|282.76|0
1645814330000|2022-02-25 18:38:50|288.78|282.78|288.77|282.77|288.78|282.78|288.76|282.76|0
1645814340000|2022-02-25 18:39:00|288.76|282.76|288.77|282.77|288.77|282.77|288.75|282.75|0
1645814350000|2022-02-25 18:39:10|288.78|282.78|288.79|282.79|288.79|282.79|288.78|282.78|0
1645814370000|2022-02-25 18:39:30|288.83|282.83|288.85|282.85|288.85|282.85|288.83|282.83|0
1645814380000|2022-02-25 18:39:40|288.84|282.84|288.75|282.75|288.85|282.85|288.75|282.75|0
1645814390000|2022-02-25 18:39:50|288.74|282.74|288.74|282.74|288.75|282.75|288.74|282.74|0
1645814400000|2022-02-25 18:40:00|288.75|282.75|288.88|282.88|288.88|282.88|288.75|282.75|0
1645814410000|2022-02-25 18:40:10|288.87|282.87|288.87|282.87|288.96|282.96|288.86|282.86|0
1645814420000|2022-02-25 18:40:20|288.86|282.86|288.87|282.87|288.87|282.87|288.86|282.86|0
1645814430000|2022-02-25 18:40:30|288.93|282.93|288.95|282.95|288.95|282.95|288.93|282.93|0
1645814440000|2022-02-25 18:40:40|288.94|282.94|289.14|283.14|289.14|283.14|288.94|282.94|0
1645814450000|2022-02-25 18:40:50|289.12|283.12|289.12|283.12|289.12|283.12|289.12|283.12|0
1645814460000|2022-02-25 18:41:00|289.11|283.11|289.13|283.13|289.13|283.13|289.11|283.11|0
1645814480000|2022-02-25 18:41:20|289.12|283.12|289.14|283.14|289.14|283.14|289.12|283.12|0
1645814520000|2022-02-25 18:42:00|289.16|283.16|289.17|283.17|289.17|283.17|289.16|283.16|0
1645814530000|2022-02-25 18:42:10|289.13|283.13|289.12|283.12|289.13|283.13|289.12|283.12|0
1645814540000|2022-02-25 18:42:20|289.11|283.11|289.2|283.2|289.2|283.2|289.11|283.11|0
1645814550000|2022-02-25 18:42:30|289.24|283.24|289.24|283.24|289.24|283.24|289.24|283.24|0
1645814560000|2022-02-25 18:42:40|289.22|283.22|289.22|283.22|289.22|283.22|289.22|283.22|0
1645814570000|2022-02-25 18:42:50|289.21|283.21|289.31|283.31|289.31|283.31|289.21|283.21|0
1645814580000|2022-02-25 18:43:00|289.32|283.32|289.42|283.42|289.44|283.44|289.32|283.32|0
1645814590000|2022-02-25 18:43:10|289.43|283.43|289.51|283.51|289.51|283.51|289.41|283.41|0
1645814600000|2022-02-25 18:43:20|289.5|283.5|289.5|283.5|289.5|283.5|289.5|283.5|0
1645814610000|2022-02-25 18:43:30|289.51|283.51|289.51|283.51|289.51|283.51|289.5|283.5|0
1645814620000|2022-02-25 18:43:40|289.5|283.5|289.6|283.6|289.6|283.6|289.5|283.5|0
1645814630000|2022-02-25 18:43:50|289.58|283.58|289.57|283.57|289.58|283.58|289.57|283.57|0
1645814640000|2022-02-25 18:44:00|289.58|283.58|289.58|283.58|289.58|283.58|289.58|283.58|0
1645814650000|2022-02-25 18:44:10|289.54|283.54|289.56|283.56|289.56|283.56|289.54|283.54|0
1645814660000|2022-02-25 18:44:20|289.58|283.58|289.58|283.58|289.58|283.58|289.58|283.58|0
1645814670000|2022-02-25 18:44:30|289.57|283.57|289.57|283.57|289.57|283.57|289.57|283.57|0
1645814680000|2022-02-25 18:44:40|289.66|283.66|289.71|283.71|289.71|283.71|289.66|283.66|0
1645814690000|2022-02-25 18:44:50|289.72|283.72|289.72|283.72|289.72|283.72|289.72|283.72|0
1645814700000|2022-02-25 18:45:00|289.73|283.73|289.73|283.73|289.73|283.73|289.73|283.73|0
1645814710000|2022-02-25 18:45:10|289.67|283.67|289.64|283.64|289.67|283.67|289.64|283.64|0
1645814720000|2022-02-25 18:45:20|289.65|283.65|289.68|283.68|289.68|283.68|289.65|283.65|0
1645814730000|2022-02-25 18:45:30|289.67|283.67|289.67|283.67|289.68|283.68|289.67|283.67|0
1645814740000|2022-02-25 18:45:40|289.55|283.55|289.55|283.55|289.55|283.55|289.55|283.55|0
1645814750000|2022-02-25 18:45:50|289.65|283.65|289.65|283.65|289.65|283.65|289.65|283.65|0
1645814760000|2022-02-25 18:46:00|289.66|283.66|289.66|283.66|289.66|283.66|289.66|283.66|0
1645814770000|2022-02-25 18:46:10|289.65|283.65|289.69|283.69|289.69|283.69|289.65|283.65|0
1645814780000|2022-02-25 18:46:20|289.68|283.68|289.67|283.67|289.68|283.68|289.67|283.67|0
1645814790000|2022-02-25 18:46:30|289.76|283.76|289.72|283.72|289.76|283.76|289.72|283.72|0
1645814800000|2022-02-25 18:46:40|289.73|283.73|289.74|283.74|289.74|283.74|289.73|283.73|0
1645814820000|2022-02-25 18:47:00|289.76|283.76|289.79|283.79|289.79|283.79|289.76|283.76|0
1645814830000|2022-02-25 18:47:10|289.77|283.77|289.73|283.73|289.77|283.77|289.73|283.73|0
1645814840000|2022-02-25 18:47:20|289.72|283.72|289.68|283.68|289.72|283.72|289.68|283.68|0
1645814850000|2022-02-25 18:47:30|289.67|283.67|289.68|283.68|289.68|283.68|289.67|283.67|0
1645814880000|2022-02-25 18:48:00|289.77|283.77|289.82|283.82|289.82|283.82|289.76|283.76|0
1645814890000|2022-02-25 18:48:10|289.8|283.8|289.8|283.8|289.8|283.8|289.8|283.8|0
1645814900000|2022-02-25 18:48:20|289.77|283.77|289.76|283.76|289.77|283.77|289.75|283.75|0
1645814910000|2022-02-25 18:48:30|289.75|283.75|289.72|283.72|289.75|283.75|289.72|283.72|0
1645814920000|2022-02-25 18:48:40|289.7|283.7|289.67|283.67|289.7|283.7|289.67|283.67|0
1645814930000|2022-02-25 18:48:50|289.62|283.62|289.56|283.56|289.62|283.62|289.56|283.56|0
1645814940000|2022-02-25 18:49:00|289.57|283.57|289.57|283.57|289.57|283.57|289.57|283.57|0
1645814950000|2022-02-25 18:49:10|289.56|283.56|289.56|283.56|289.56|283.56|289.56|283.56|0
1645814960000|2022-02-25 18:49:20|289.57|283.57|289.57|283.57|289.57|283.57|289.56|283.56|0
1645814980000|2022-02-25 18:49:40|289.53|283.53|289.53|283.53|289.53|283.53|289.53|283.53|0
1645814990000|2022-02-25 18:49:50|289.54|283.54|289.54|283.54|289.54|283.54|289.54|283.54|0
1645815020000|2022-02-25 18:50:20|289.52|283.52|289.63|283.63|289.63|283.63|289.52|283.52|0
1645815030000|2022-02-25 18:50:30|289.64|283.64|289.61|283.61|289.64|283.64|289.61|283.61|0
1645815050000|2022-02-25 18:50:50|289.62|283.62|289.62|283.62|289.62|283.62|289.61|283.61|0
1645815060000|2022-02-25 18:51:00|289.61|283.61|289.61|283.61|289.61|283.61|289.61|283.61|0
1645815070000|2022-02-25 18:51:10|289.62|283.62|289.62|283.62|289.62|283.62|289.62|283.62|0
1645815080000|2022-02-25 18:51:20|289.65|283.65|289.68|283.68|289.68|283.68|289.65|283.65|0
1645815090000|2022-02-25 18:51:30|289.69|283.69|289.71|283.71|289.72|283.72|289.69|283.69|0
1645815100000|2022-02-25 18:51:40|289.7|283.7|289.69|283.69|289.7|283.7|289.69|283.69|0
1645815110000|2022-02-25 18:51:50|289.7|283.7|289.71|283.71|289.71|283.71|289.7|283.7|0
1645815120000|2022-02-25 18:52:00|289.62|283.62|289.52|283.52|289.62|283.62|289.52|283.52|0
1645815130000|2022-02-25 18:52:10|289.53|283.53|289.53|283.53|289.53|283.53|289.53|283.53|0
1645815140000|2022-02-25 18:52:20|289.5|283.5|289.5|283.5|289.5|283.5|289.5|283.5|0
1645815160000|2022-02-25 18:52:40|289.49|283.49|289.48|283.48|289.49|283.49|289.48|283.48|0
1645815170000|2022-02-25 18:52:50|289.56|283.56|289.56|283.56|289.56|283.56|289.56|283.56|0
1645815180000|2022-02-25 18:53:00|289.53|283.53|289.53|283.53|289.53|283.53|289.53|283.53|0
1645815190000|2022-02-25 18:53:10|289.54|283.54|289.51|283.51|289.54|283.54|289.51|283.51|0
1645815200000|2022-02-25 18:53:20|289.54|283.54|289.54|283.54|289.54|283.54|289.54|283.54|0
1645815210000|2022-02-25 18:53:30|289.55|283.55|289.55|283.55|289.55|283.55|289.55|283.55|0
1645815220000|2022-02-25 18:53:40|289.56|283.56|289.56|283.56|289.56|283.56|289.56|283.56|0
1645815230000|2022-02-25 18:53:50|289.55|283.55|289.73|283.73|289.74|283.74|289.55|283.55|0
1645815240000|2022-02-25 18:54:00|289.68|283.68|289.67|283.67|289.68|283.68|289.67|283.67|0
1645815250000|2022-02-25 18:54:10|289.68|283.68|289.67|283.67|289.7|283.7|289.67|283.67|0
1645815260000|2022-02-25 18:54:20|289.69|283.69|289.69|283.69|289.69|283.69|289.68|283.68|0
1645815270000|2022-02-25 18:54:30|289.68|283.68|289.67|283.67|289.69|283.69|289.67|283.67|0
1645815280000|2022-02-25 18:54:40|289.66|283.66|289.66|283.66|289.66|283.66|289.64|283.64|0
1645815290000|2022-02-25 18:54:50|289.56|283.56|289.56|283.56|289.56|283.56|289.56|283.56|0
1645815300000|2022-02-25 18:55:00|289.55|283.55|289.4|283.4|289.55|283.55|289.4|283.4|0
1645815310000|2022-02-25 18:55:10|289.34|283.34|289.02|283.02|289.34|283.34|289.02|283.02|0
1645815320000|2022-02-25 18:55:20|288.99|282.99|289.02|283.02|289.02|283.02|288.99|282.99|0
1645815330000|2022-02-25 18:55:30|289.01|283.01|289|283|289.01|283.01|289|283|0
1645815340000|2022-02-25 18:55:40|288.95|282.95|288.96|282.96|288.96|282.96|288.95|282.95|0
1645815350000|2022-02-25 18:55:50|288.94|282.94|288.95|282.95|288.95|282.95|288.94|282.94|0
1645815360000|2022-02-25 18:56:00|288.96|282.96|288.9|282.9|288.96|282.96|288.9|282.9|0
1645815370000|2022-02-25 18:56:10|288.94|282.94|288.96|282.96|288.97|282.97|288.93|282.93|0
1645815380000|2022-02-25 18:56:20|288.87|282.87|288.78|282.78|288.87|282.87|288.78|282.78|0
1645815390000|2022-02-25 18:56:30|288.79|282.79|288.79|282.79|288.8|282.8|288.79|282.79|0
1645815400000|2022-02-25 18:56:40|288.81|282.81|288.77|282.77|288.81|282.81|288.77|282.77|0
1645815420000|2022-02-25 18:57:00|288.76|282.76|288.79|282.79|288.79|282.79|288.76|282.76|0
1645815430000|2022-02-25 18:57:10|288.84|282.84|288.85|282.85|288.85|282.85|288.83|282.83|0
1645815440000|2022-02-25 18:57:20|288.84|282.84|288.84|282.84|288.84|282.84|288.84|282.84|0
1645815450000|2022-02-25 18:57:30|288.82|282.82|288.83|282.83|288.83|282.83|288.82|282.82|0
1645815470000|2022-02-25 18:57:50|288.82|282.82|288.84|282.84|288.84|282.84|288.81|282.81|0
1645815480000|2022-02-25 18:58:00|288.85|282.85|288.86|282.86|288.86|282.86|288.85|282.85|0
1645815490000|2022-02-25 18:58:10|288.87|282.87|288.86|282.86|288.87|282.87|288.86|282.86|0
1645815500000|2022-02-25 18:58:20|288.82|282.82|288.82|282.82|288.82|282.82|288.82|282.82|0
1645815510000|2022-02-25 18:58:30|288.83|282.83|288.81|282.81|288.83|282.83|288.81|282.81|0
1645815520000|2022-02-25 18:58:40|288.8|282.8|288.8|282.8|288.8|282.8|288.8|282.8|0
1645815550000|2022-02-25 18:59:10|289.02|283.02|289.06|283.06|289.06|283.06|289.02|283.02|0
1645815560000|2022-02-25 18:59:20|289.07|283.07|289.04|283.04|289.07|283.07|289.04|283.04|0
1645815570000|2022-02-25 18:59:30|289.11|283.11|289.12|283.12|289.13|283.13|289.11|283.11|0
1645815580000|2022-02-25 18:59:40|289.18|283.18|289.18|283.18|289.18|283.18|289.18|283.18|0
1645815600000|2022-02-25 19:00:00|289.17|283.17|289.12|283.12|289.17|283.17|289.12|283.12|0
1645815610000|2022-02-25 19:00:10|289.13|283.13|289.06|283.06|289.13|283.13|289.06|283.06|0
1645815620000|2022-02-25 19:00:20|288.98|282.98|288.97|282.97|288.98|282.98|288.88|282.88|0
1645815630000|2022-02-25 19:00:30|288.96|282.96|288.96|282.96|288.96|282.96|288.96|282.96|0
1645815640000|2022-02-25 19:00:40|288.92|282.92|288.92|282.92|288.92|282.92|288.91|282.91|0
1645815650000|2022-02-25 19:00:50|288.93|282.93|288.96|282.96|288.99|282.99|288.93|282.93|0
1645815660000|2022-02-25 19:01:00|288.95|282.95|288.9|282.9|288.98|282.98|288.9|282.9|0
1645815670000|2022-02-25 19:01:10|288.91|282.91|288.9|282.9|288.91|282.91|288.9|282.9|0
1645815680000|2022-02-25 19:01:20|288.89|282.89|288.9|282.9|288.9|282.9|288.89|282.89|0
1645815690000|2022-02-25 19:01:30|288.89|282.89|288.89|282.89|288.89|282.89|288.89|282.89|0
1645815700000|2022-02-25 19:01:40|288.9|282.9|288.91|282.91|288.91|282.91|288.89|282.89|0
1645815710000|2022-02-25 19:01:50|288.88|282.88|288.83|282.83|288.88|282.88|288.83|282.83|0
1645815720000|2022-02-25 19:02:00|288.84|282.84|288.81|282.81|288.84|282.84|288.78|282.78|0
1645815730000|2022-02-25 19:02:10|288.8|282.8|288.81|282.81|288.81|282.81|288.8|282.8|0
1645815740000|2022-02-25 19:02:20|288.82|282.82|288.84|282.84|288.84|282.84|288.82|282.82|0
1645815750000|2022-02-25 19:02:30|288.82|282.82|288.83|282.83|288.83|282.83|288.82|282.82|0
1645815760000|2022-02-25 19:02:40|288.84|282.84|288.88|282.88|288.88|282.88|288.83|282.83|0
1645815770000|2022-02-25 19:02:50|288.77|282.77|288.77|282.77|288.77|282.77|288.77|282.77|0
1645815780000|2022-02-25 19:03:00|288.76|282.76|288.76|282.76|288.8|282.8|288.74|282.74|0
1645815790000|2022-02-25 19:03:10|288.73|282.73|288.75|282.75|288.78|282.78|288.73|282.73|0
1645815810000|2022-02-25 19:03:30|288.76|282.76|288.76|282.76|288.76|282.76|288.76|282.76|0
1645815820000|2022-02-25 19:03:40|288.77|282.77|288.78|282.78|288.78|282.78|288.77|282.77|0
1645815840000|2022-02-25 19:04:00|288.81|282.81|288.91|282.91|288.91|282.91|288.81|282.81|0
1645815850000|2022-02-25 19:04:10|288.95|282.95|288.95|282.95|288.95|282.95|288.94|282.94|0
1645815860000|2022-02-25 19:04:20|288.97|282.97|288.99|282.99|288.99|282.99|288.97|282.97|0
1645815870000|2022-02-25 19:04:30|289.04|283.04|289.04|283.04|289.04|283.04|289.04|283.04|0
1645815880000|2022-02-25 19:04:40|289.07|283.07|289.07|283.07|289.07|283.07|289.07|283.07|0
1645815900000|2022-02-25 19:05:00|289.06|283.06|289.05|283.05|289.07|283.07|289.05|283.05|0
1645815910000|2022-02-25 19:05:10|289.03|283.03|289.02|283.02|289.03|283.03|289.02|283.02|0
1645815920000|2022-02-25 19:05:20|289.03|283.03|289.05|283.05|289.06|283.06|289.02|283.02|0
1645815940000|2022-02-25 19:05:40|289.06|283.06|289.05|283.05|289.06|283.06|289.05|283.05|0
1645815950000|2022-02-25 19:05:50|289.09|283.09|289.09|283.09|289.09|283.09|289.09|283.09|0
1645815960000|2022-02-25 19:06:00|289.08|283.08|289.01|283.01|289.08|283.08|289.01|283.01|0
1645815970000|2022-02-25 19:06:10|288.92|282.92|288.9|282.9|288.92|282.92|288.9|282.9|0
1645815980000|2022-02-25 19:06:20|288.88|282.88|288.85|282.85|288.88|282.88|288.85|282.85|0
1645815990000|2022-02-25 19:06:30|288.83|282.83|288.85|282.85|288.85|282.85|288.83|282.83|0
1645816000000|2022-02-25 19:06:40|288.83|282.83|288.84|282.84|288.85|282.85|288.83|282.83|0
1645816010000|2022-02-25 19:06:50|288.91|282.91|288.9|282.9|288.91|282.91|288.9|282.9|0
1645816020000|2022-02-25 19:07:00|288.91|282.91|288.89|282.89|288.91|282.91|288.89|282.89|0
1645816030000|2022-02-25 19:07:10|288.85|282.85|288.84|282.84|288.85|282.85|288.84|282.84|0
1645816040000|2022-02-25 19:07:20|288.73|282.73|288.73|282.73|288.73|282.73|288.73|282.73|0
1645816050000|2022-02-25 19:07:30|288.74|282.74|288.75|282.75|288.75|282.75|288.74|282.74|0
1645816060000|2022-02-25 19:07:40|288.73|282.73|288.77|282.77|288.77|282.77|288.72|282.72|0
1645816070000|2022-02-25 19:07:50|288.8|282.8|288.78|282.78|288.8|282.8|288.78|282.78|0
1645816080000|2022-02-25 19:08:00|288.77|282.77|288.77|282.77|288.77|282.77|288.77|282.77|0
1645816090000|2022-02-25 19:08:10|288.76|282.76|288.76|282.76|288.76|282.76|288.76|282.76|0
1645816100000|2022-02-25 19:08:20|288.77|282.77|288.75|282.75|288.77|282.77|288.75|282.75|0
1645816110000|2022-02-25 19:08:30|288.78|282.78|288.78|282.78|288.78|282.78|288.77|282.77|0
1645816120000|2022-02-25 19:08:40|288.79|282.79|288.8|282.8|288.8|282.8|288.79|282.79|0
1645816140000|2022-02-25 19:09:00|288.79|282.79|288.8|282.8|288.81|282.81|288.79|282.79|0
1645816150000|2022-02-25 19:09:10|288.81|282.81|288.75|282.75|288.81|282.81|288.75|282.75|0
1645816160000|2022-02-25 19:09:20|288.71|282.71|288.7|282.7|288.71|282.71|288.69|282.69|0
1645816180000|2022-02-25 19:09:40|288.72|282.72|288.72|282.72|288.72|282.72|288.72|282.72|0
1645816200000|2022-02-25 19:10:00|288.74|282.74|288.76|282.76|288.76|282.76|288.74|282.74|0
1645816210000|2022-02-25 19:10:10|288.75|282.75|288.65|282.65|288.76|282.76|288.65|282.65|0
1645816220000|2022-02-25 19:10:20|288.62|282.62|288.58|282.58|288.62|282.62|288.58|282.58|0
1645816230000|2022-02-25 19:10:30|288.57|282.57|288.52|282.52|288.58|282.58|288.52|282.52|0
1645816240000|2022-02-25 19:10:40|288.53|282.53|288.52|282.52|288.53|282.53|288.52|282.52|0
1645816250000|2022-02-25 19:10:50|288.54|282.54|288.46|282.46|288.54|282.54|288.46|282.46|0
1645816260000|2022-02-25 19:11:00|288.47|282.47|288.29|282.29|288.47|282.47|288.28|282.28|0
1645816270000|2022-02-25 19:11:10|288.28|282.28|288.3|282.3|288.31|282.31|288.28|282.28|0
1645816280000|2022-02-25 19:11:20|288.21|282.21|288.23|282.23|288.23|282.23|288.21|282.21|0
1645816290000|2022-02-25 19:11:30|288.25|282.25|288.25|282.25|288.25|282.25|288.25|282.25|0
1645816310000|2022-02-25 19:11:50|288.24|282.24|288.18|282.18|288.24|282.24|288.15|282.15|0
1645816320000|2022-02-25 19:12:00|288.17|282.17|288.2|282.2|288.2|282.2|288.17|282.17|0
1645816330000|2022-02-25 19:12:10|288.21|282.21|288.27|282.27|288.27|282.27|288.21|282.21|0
1645816340000|2022-02-25 19:12:20|288.26|282.26|288.22|282.22|288.26|282.26|288.22|282.22|0
1645816350000|2022-02-25 19:12:30|288.23|282.23|288.31|282.31|288.31|282.31|288.22|282.22|0
1645816360000|2022-02-25 19:12:40|288.3|282.3|288.31|282.31|288.31|282.31|288.3|282.3|0
1645816370000|2022-02-25 19:12:50|288.32|282.32|288.3|282.3|288.32|282.32|288.3|282.3|0
1645816380000|2022-02-25 19:13:00|288.31|282.31|288.31|282.31|288.31|282.31|288.31|282.31|0
1645816390000|2022-02-25 19:13:10|288.35|282.35|288.4|282.4|288.4|282.4|288.34|282.34|0
1645816400000|2022-02-25 19:13:20|288.41|282.41|288.41|282.41|288.41|282.41|288.4|282.4|0
1645816410000|2022-02-25 19:13:30|288.4|282.4|288.41|282.41|288.41|282.41|288.4|282.4|0
1645816420000|2022-02-25 19:13:40|288.4|282.4|288.31|282.31|288.4|282.4|288.31|282.31|0
1645816430000|2022-02-25 19:13:50|288.3|282.3|288.31|282.31|288.31|282.31|288.3|282.3|0
1645816440000|2022-02-25 19:14:00|288.3|282.3|288.28|282.28|288.3|282.3|288.28|282.28|0
1645816450000|2022-02-25 19:14:10|288.29|282.29|288.31|282.31|288.32|282.32|288.29|282.29|0
1645816460000|2022-02-25 19:14:20|288.3|282.3|288.26|282.26|288.31|282.31|288.26|282.26|0
1645816470000|2022-02-25 19:14:30|288.28|282.28|288.31|282.31|288.31|282.31|288.28|282.28|0
1645816480000|2022-02-25 19:14:40|288.32|282.32|288.33|282.33|288.33|282.33|288.32|282.32|0
1645816490000|2022-02-25 19:14:50|288.34|282.34|288.34|282.34|288.35|282.35|288.34|282.34|0
1645816500000|2022-02-25 19:15:00|288.35|282.35|288.38|282.38|288.38|282.38|288.35|282.35|0
1645816510000|2022-02-25 19:15:10|288.41|282.41|288.39|282.39|288.41|282.41|288.39|282.39|0
1645816520000|2022-02-25 19:15:20|288.36|282.36|288.32|282.32|288.36|282.36|288.32|282.32|0
1645816530000|2022-02-25 19:15:30|288.33|282.33|288.32|282.32|288.33|282.33|288.32|282.32|0
1645816540000|2022-02-25 19:15:40|288.33|282.33|288.33|282.33|288.33|282.33|288.32|282.32|0
1645816550000|2022-02-25 19:15:50|288.35|282.35|288.35|282.35|288.35|282.35|288.35|282.35|0
1645816560000|2022-02-25 19:16:00|288.36|282.36|288.4|282.4|288.4|282.4|288.35|282.35|0
1645816570000|2022-02-25 19:16:10|288.39|282.39|288.4|282.4|288.4|282.4|288.39|282.39|0
1645816590000|2022-02-25 19:16:30|288.39|282.39|288.51|282.51|288.51|282.51|288.39|282.39|0
1645816600000|2022-02-25 19:16:40|288.5|282.5|288.51|282.51|288.51|282.51|288.5|282.5|0
1645816610000|2022-02-25 19:16:50|288.52|282.52|288.53|282.53|288.53|282.53|288.52|282.52|0
1645816620000|2022-02-25 19:17:00|288.52|282.52|288.42|282.42|288.53|282.53|288.42|282.42|0
1645816630000|2022-02-25 19:17:10|288.47|282.47|288.45|282.45|288.47|282.47|288.45|282.45|0
1645816640000|2022-02-25 19:17:20|288.46|282.46|288.45|282.45|288.46|282.46|288.45|282.45|0
1645816650000|2022-02-25 19:17:30|288.44|282.44|288.43|282.43|288.44|282.44|288.42|282.42|0
1645816660000|2022-02-25 19:17:40|288.38|282.38|288.39|282.39|288.39|282.39|288.38|282.38|0
1645816670000|2022-02-25 19:17:50|288.47|282.47|288.46|282.46|288.47|282.47|288.46|282.46|0
1645816680000|2022-02-25 19:18:00|288.52|282.52|288.49|282.49|288.52|282.52|288.48|282.48|0
1645816690000|2022-02-25 19:18:10|288.48|282.48|288.5|282.5|288.5|282.5|288.48|282.48|0
1645816700000|2022-02-25 19:18:20|288.49|282.49|288.45|282.45|288.49|282.49|288.44|282.44|0
1645816710000|2022-02-25 19:18:30|288.44|282.44|288.44|282.44|288.45|282.45|288.44|282.44|0
1645816720000|2022-02-25 19:18:40|288.45|282.45|288.44|282.44|288.45|282.45|288.44|282.44|0
1645816730000|2022-02-25 19:18:50|288.46|282.46|288.46|282.46|288.46|282.46|288.46|282.46|0
1645816740000|2022-02-25 19:19:00|288.45|282.45|288.46|282.46|288.49|282.49|288.45|282.45|0
1645816760000|2022-02-25 19:19:20|288.41|282.41|288.42|282.42|288.42|282.42|288.41|282.41|0
1645816780000|2022-02-25 19:19:40|288.41|282.41|288.43|282.43|288.43|282.43|288.41|282.41|0
1645816790000|2022-02-25 19:19:50|288.42|282.42|288.4|282.4|288.42|282.42|288.4|282.4|0
1645816800000|2022-02-25 19:20:00|288.38|282.38|288.38|282.38|288.38|282.38|288.37|282.37|0
1645816810000|2022-02-25 19:20:10|288.42|282.42|288.55|282.55|288.55|282.55|288.42|282.42|0
1645816820000|2022-02-25 19:20:20|288.64|282.64|288.67|282.67|288.67|282.67|288.64|282.64|0
1645816830000|2022-02-25 19:20:30|288.86|282.86|288.88|282.88|288.88|282.88|288.86|282.86|0
1645816840000|2022-02-25 19:20:40|288.87|282.87|288.88|282.88|288.89|282.89|288.87|282.87|0
1645816860000|2022-02-25 19:21:00|288.9|282.9|288.6|282.6|288.9|282.9|288.6|282.6|0
1645816870000|2022-02-25 19:21:10|288.69|282.69|288.66|282.66|288.69|282.69|288.66|282.66|0
1645816890000|2022-02-25 19:21:30|288.64|282.64|288.63|282.63|288.64|282.64|288.63|282.63|0
1645816900000|2022-02-25 19:21:40|288.62|282.62|288.59|282.59|288.63|282.63|288.59|282.59|0
1645816910000|2022-02-25 19:21:50|288.61|282.61|288.57|282.57|288.61|282.61|288.57|282.57|0
1645816920000|2022-02-25 19:22:00|288.58|282.58|288.61|282.61|288.61|282.61|288.58|282.58|0
1645816930000|2022-02-25 19:22:10|288.59|282.59|288.59|282.59|288.59|282.59|288.59|282.59|0
1645816940000|2022-02-25 19:22:20|288.65|282.65|288.71|282.71|288.71|282.71|288.65|282.65|0
1645816950000|2022-02-25 19:22:30|288.72|282.72|288.72|282.72|288.72|282.72|288.72|282.72|0
1645816960000|2022-02-25 19:22:40|288.67|282.67|288.67|282.67|288.67|282.67|288.66|282.66|0
1645816970000|2022-02-25 19:22:50|288.7|282.7|288.71|282.71|288.71|282.71|288.7|282.7|0
1645816980000|2022-02-25 19:23:00|288.72|282.72|288.72|282.72|288.72|282.72|288.72|282.72|0
1645816990000|2022-02-25 19:23:10|288.71|282.71|288.72|282.72|288.73|282.73|288.71|282.71|0
1645817000000|2022-02-25 19:23:20|288.66|282.66|288.67|282.67|288.67|282.67|288.66|282.66|0
1645817010000|2022-02-25 19:23:30|288.68|282.68|288.7|282.7|288.7|282.7|288.67|282.67|0
1645817020000|2022-02-25 19:23:40|288.66|282.66|288.66|282.66|288.66|282.66|288.66|282.66|0
1645817030000|2022-02-25 19:23:50|288.62|282.62|288.65|282.65|288.65|282.65|288.62|282.62|0
1645817040000|2022-02-25 19:24:00|288.66|282.66|288.69|282.69|288.69|282.69|288.65|282.65|0
1645817050000|2022-02-25 19:24:10|288.68|282.68|288.61|282.61|288.69|282.69|288.61|282.61|0
1645817060000|2022-02-25 19:24:20|288.6|282.6|288.56|282.56|288.64|282.64|288.56|282.56|0
1645817080000|2022-02-25 19:24:40|288.55|282.55|288.55|282.55|288.55|282.55|288.55|282.55|0
1645817090000|2022-02-25 19:24:50|288.47|282.47|288.47|282.47|288.47|282.47|288.47|282.47|0
1645817100000|2022-02-25 19:25:00|288.46|282.46|288.43|282.43|288.46|282.46|288.43|282.43|0
1645817110000|2022-02-25 19:25:10|288.41|282.41|288.46|282.46|288.46|282.46|288.41|282.41|0
1645817120000|2022-02-25 19:25:20|288.47|282.47|288.48|282.48|288.48|282.48|288.47|282.47|0
1645817130000|2022-02-25 19:25:30|288.51|282.51|288.5|282.5|288.51|282.51|288.5|282.5|0
1645817150000|2022-02-25 19:25:50|288.48|282.48|288.48|282.48|288.48|282.48|288.48|282.48|0
1645817160000|2022-02-25 19:26:00|288.47|282.47|288.45|282.45|288.47|282.47|288.45|282.45|0
1645817170000|2022-02-25 19:26:10|288.44|282.44|288.42|282.42|288.44|282.44|288.41|282.41|0
1645817180000|2022-02-25 19:26:20|288.41|282.41|288.38|282.38|288.41|282.41|288.38|282.38|0
1645817190000|2022-02-25 19:26:30|288.41|282.41|288.41|282.41|288.41|282.41|288.41|282.41|0
1645817200000|2022-02-25 19:26:40|288.42|282.42|288.41|282.41|288.42|282.42|288.41|282.41|0
1645817210000|2022-02-25 19:26:50|288.48|282.48|288.48|282.48|288.48|282.48|288.48|282.48|0
1645817220000|2022-02-25 19:27:00|288.41|282.41|288.27|282.27|288.42|282.42|288.27|282.27|0
1645817230000|2022-02-25 19:27:10|288.28|282.28|288.28|282.28|288.31|282.31|288.26|282.26|0
1645817240000|2022-02-25 19:27:20|288.25|282.25|288.28|282.28|288.28|282.28|288.25|282.25|0
1645817250000|2022-02-25 19:27:30|288.26|282.26|288.26|282.26|288.27|282.27|288.26|282.26|0
1645817260000|2022-02-25 19:27:40|288.27|282.27|288.26|282.26|288.27|282.27|288.26|282.26|0
1645817270000|2022-02-25 19:27:50|288.27|282.27|288.26|282.26|288.27|282.27|288.25|282.25|0
1645817290000|2022-02-25 19:28:10|288.36|282.36|288.38|282.38|288.38|282.38|288.36|282.36|0
1645817300000|2022-02-25 19:28:20|288.39|282.39|288.39|282.39|288.39|282.39|288.39|282.39|0
1645817310000|2022-02-25 19:28:30|288.38|282.38|288.39|282.39|288.4|282.4|288.38|282.38|0
1645817320000|2022-02-25 19:28:40|288.38|282.38|288.3|282.3|288.39|282.39|288.3|282.3|0
1645817330000|2022-02-25 19:28:50|288.27|282.27|288.27|282.27|288.27|282.27|288.27|282.27|0
1645817340000|2022-02-25 19:29:00|288.25|282.25|288.26|282.26|288.26|282.26|288.25|282.25|0
1645817350000|2022-02-25 19:29:10|288.24|282.24|288.24|282.24|288.25|282.25|288.24|282.24|0
1645817360000|2022-02-25 19:29:20|288.25|282.25|288.25|282.25|288.25|282.25|288.25|282.25|0
1645817370000|2022-02-25 19:29:30|288.23|282.23|288.23|282.23|288.23|282.23|288.23|282.23|0
1645817380000|2022-02-25 19:29:40|288.21|282.21|288.21|282.21|288.22|282.22|288.21|282.21|0
1645817390000|2022-02-25 19:29:50|288.18|282.18|288.18|282.18|288.18|282.18|288.18|282.18|0
1645817400000|2022-02-25 19:30:00|288.22|282.22|288.32|282.32|288.32|282.32|288.22|282.22|0
1645817410000|2022-02-25 19:30:10|288.25|282.25|288.29|282.29|288.29|282.29|288.24|282.24|0
1645817420000|2022-02-25 19:30:20|288.36|282.36|288.35|282.35|288.36|282.36|288.32|282.32|0
1645817430000|2022-02-25 19:30:30|288.36|282.36|288.37|282.37|288.37|282.37|288.36|282.36|0
1645817440000|2022-02-25 19:30:40|288.33|282.33|288.37|282.37|288.37|282.37|288.33|282.33|0
1645817450000|2022-02-25 19:30:50|288.43|282.43|288.43|282.43|288.44|282.44|288.43|282.43|0
1645817460000|2022-02-25 19:31:00|288.44|282.44|288.46|282.46|288.47|282.47|288.44|282.44|0
1645817470000|2022-02-25 19:31:10|288.48|282.48|288.51|282.51|288.51|282.51|288.48|282.48|0
1645817480000|2022-02-25 19:31:20|288.5|282.5|288.49|282.49|288.5|282.5|288.49|282.49|0
1645817490000|2022-02-25 19:31:30|288.45|282.45|288.41|282.41|288.46|282.46|288.41|282.41|0
1645817500000|2022-02-25 19:31:40|288.39|282.39|288.35|282.35|288.39|282.39|288.35|282.35|0
1645817510000|2022-02-25 19:31:50|288.31|282.31|288.16|282.16|288.31|282.31|288.16|282.16|0
1645817530000|2022-02-25 19:32:10|288.2|282.2|288.22|282.22|288.22|282.22|288.2|282.2|0
1645817540000|2022-02-25 19:32:20|288.21|282.21|288.2|282.2|288.21|282.21|288.2|282.2|0
1645817550000|2022-02-25 19:32:30|288.21|282.21|288.28|282.28|288.28|282.28|288.21|282.21|0
1645817560000|2022-02-25 19:32:40|288.34|282.34|288.37|282.37|288.37|282.37|288.34|282.34|0
1645817570000|2022-02-25 19:32:50|288.38|282.38|288.41|282.41|288.42|282.42|288.38|282.38|0
1645817580000|2022-02-25 19:33:00|288.4|282.4|288.4|282.4|288.4|282.4|288.4|282.4|0
1645817590000|2022-02-25 19:33:10|288.39|282.39|288.39|282.39|288.39|282.39|288.39|282.39|0
1645817600000|2022-02-25 19:33:20|288.4|282.4|288.31|282.31|288.4|282.4|288.3|282.3|0
1645817610000|2022-02-25 19:33:30|288.32|282.32|288.31|282.31|288.32|282.32|288.31|282.31|0
1645817620000|2022-02-25 19:33:40|288.32|282.32|288.23|282.23|288.32|282.32|288.23|282.23|0
1645817630000|2022-02-25 19:33:50|288.24|282.24|288.24|282.24|288.24|282.24|288.23|282.23|0
1645817640000|2022-02-25 19:34:00|288.12|282.12|288.2|282.2|288.2|282.2|288.12|282.12|0
1645817650000|2022-02-25 19:34:10|288.19|282.19|288.1|282.1|288.19|282.19|288.09|282.09|0
1645817660000|2022-02-25 19:34:20|288.07|282.07|288.08|282.08|288.08|282.08|288.07|282.07|0
1645817670000|2022-02-25 19:34:30|287.92|281.92|287.97|281.97|287.97|281.97|287.92|281.92|0
1645817680000|2022-02-25 19:34:40|287.94|281.94|287.9|281.9|287.94|281.94|287.9|281.9|0
1645817690000|2022-02-25 19:34:50|287.93|281.93|287.93|281.93|287.93|281.93|287.93|281.93|0
1645817700000|2022-02-25 19:35:00|287.94|281.94|287.9|281.9|287.94|281.94|287.9|281.9|0
1645817710000|2022-02-25 19:35:10|287.86|281.86|287.92|281.92|287.93|281.93|287.85|281.85|0
1645817720000|2022-02-25 19:35:20|287.93|281.93|287.86|281.86|287.93|281.93|287.85|281.85|0
1645817730000|2022-02-25 19:35:30|287.87|281.87|287.9|281.9|287.91|281.91|287.87|281.87|0
1645817740000|2022-02-25 19:35:40|287.92|281.92|287.92|281.92|287.93|281.93|287.92|281.92|0
1645817750000|2022-02-25 19:35:50|287.93|281.93|287.83|281.83|287.94|281.94|287.83|281.83|0
1645817760000|2022-02-25 19:36:00|287.81|281.81|287.8|281.8|287.81|281.81|287.8|281.8|0
1645817770000|2022-02-25 19:36:10|287.81|281.81|287.81|281.81|287.81|281.81|287.8|281.8|0
1645817780000|2022-02-25 19:36:20|287.82|281.82|287.82|281.82|287.82|281.82|287.81|281.81|0
1645817790000|2022-02-25 19:36:30|287.78|281.78|287.78|281.78|287.78|281.78|287.78|281.78|0
1645817800000|2022-02-25 19:36:40|287.75|281.75|287.75|281.75|287.75|281.75|287.75|281.75|0
1645817810000|2022-02-25 19:36:50|287.76|281.76|287.83|281.83|287.83|281.83|287.76|281.76|0
1645817820000|2022-02-25 19:37:00|287.84|281.84|287.83|281.83|287.84|281.84|287.83|281.83|0
1645817830000|2022-02-25 19:37:10|287.84|281.84|287.8|281.8|287.84|281.84|287.8|281.8|0
1645817840000|2022-02-25 19:37:20|287.83|281.83|287.78|281.78|287.83|281.83|287.78|281.78|0
1645817850000|2022-02-25 19:37:30|287.79|281.79|287.79|281.79|287.79|281.79|287.78|281.78|0
1645817860000|2022-02-25 19:37:40|287.8|281.8|287.78|281.78|287.8|281.8|287.78|281.78|0
1645817870000|2022-02-25 19:37:50|287.77|281.77|287.82|281.82|287.82|281.82|287.77|281.77|0
1645817880000|2022-02-25 19:38:00|287.8|281.8|287.79|281.79|287.8|281.8|287.79|281.79|0
1645817890000|2022-02-25 19:38:10|287.8|281.8|287.65|281.65|287.8|281.8|287.65|281.65|0
1645817900000|2022-02-25 19:38:20|287.66|281.66|287.63|281.63|287.66|281.66|287.63|281.63|0
1645817910000|2022-02-25 19:38:30|287.62|281.62|287.65|281.65|287.65|281.65|287.62|281.62|0
1645817920000|2022-02-25 19:38:40|287.61|281.61|287.61|281.61|287.61|281.61|287.61|281.61|0
1645817930000|2022-02-25 19:38:50|287.62|281.62|287.62|281.62|287.62|281.62|287.62|281.62|0
1645817940000|2022-02-25 19:39:00|287.59|281.59|287.57|281.57|287.59|281.59|287.56|281.56|0
1645817950000|2022-02-25 19:39:10|287.51|281.51|287.5|281.5|287.51|281.51|287.5|281.5|0
1645817960000|2022-02-25 19:39:20|287.49|281.49|287.5|281.5|287.5|281.5|287.49|281.49|0
1645817980000|2022-02-25 19:39:40|287.49|281.49|287.5|281.5|287.51|281.51|287.49|281.49|0
1645818000000|2022-02-25 19:40:00|287.46|281.46|287.38|281.38|287.46|281.46|287.38|281.38|0
1645818010000|2022-02-25 19:40:10|287.41|281.41|287.54|281.54|287.54|281.54|287.41|281.41|0
1645818020000|2022-02-25 19:40:20|287.57|281.57|287.57|281.57|287.57|281.57|287.57|281.57|0
1645818030000|2022-02-25 19:40:30|287.56|281.56|287.65|281.65|287.65|281.65|287.56|281.56|0
1645818040000|2022-02-25 19:40:40|287.64|281.64|287.67|281.67|287.67|281.67|287.64|281.64|0
1645818050000|2022-02-25 19:40:50|287.68|281.68|287.75|281.75|287.75|281.75|287.67|281.67|0
1645818060000|2022-02-25 19:41:00|287.76|281.76|287.8|281.8|287.8|281.8|287.73|281.73|0
1645818070000|2022-02-25 19:41:10|287.84|281.84|287.84|281.84|287.84|281.84|287.84|281.84|0
1645818080000|2022-02-25 19:41:20|287.72|281.72|287.73|281.73|287.73|281.73|287.72|281.72|0
1645818090000|2022-02-25 19:41:30|287.72|281.72|287.71|281.71|287.73|281.73|287.71|281.71|0
1645818100000|2022-02-25 19:41:40|287.72|281.72|287.72|281.72|287.72|281.72|287.69|281.69|0
1645818110000|2022-02-25 19:41:50|287.71|281.71|287.71|281.71|287.71|281.71|287.7|281.7|0
1645818120000|2022-02-25 19:42:00|287.74|281.74|287.74|281.74|287.74|281.74|287.74|281.74|0
1645818130000|2022-02-25 19:42:10|287.77|281.77|287.81|281.81|287.82|281.82|287.76|281.76|0
1645818140000|2022-02-25 19:42:20|287.82|281.82|287.82|281.82|287.82|281.82|287.82|281.82|0
1645818150000|2022-02-25 19:42:30|287.81|281.81|287.81|281.81|287.82|281.82|287.81|281.81|0
1645818160000|2022-02-25 19:42:40|287.8|281.8|287.8|281.8|287.8|281.8|287.8|281.8|0
1645818170000|2022-02-25 19:42:50|287.78|281.78|287.56|281.56|287.83|281.83|287.56|281.56|0
1645818180000|2022-02-25 19:43:00|287.57|281.57|287.62|281.62|287.62|281.62|287.57|281.57|0
1645818200000|2022-02-25 19:43:20|287.58|281.58|287.58|281.58|287.58|281.58|287.58|281.58|0
1645818210000|2022-02-25 19:43:30|287.6|281.6|287.6|281.6|287.6|281.6|287.6|281.6|0
1645818220000|2022-02-25 19:43:40|287.62|281.62|287.65|281.65|287.65|281.65|287.62|281.62|0
1645818230000|2022-02-25 19:43:50|287.63|281.63|287.59|281.59|287.64|281.64|287.59|281.59|0
1645818240000|2022-02-25 19:44:00|287.58|281.58|287.59|281.59|287.59|281.59|287.58|281.58|0
1645818250000|2022-02-25 19:44:10|287.58|281.58|287.59|281.59|287.59|281.59|287.58|281.58|0
1645818260000|2022-02-25 19:44:20|287.58|281.58|287.57|281.57|287.58|281.58|287.57|281.57|0
1645818270000|2022-02-25 19:44:30|287.55|281.55|287.54|281.54|287.55|281.55|287.53|281.53|0
1645818280000|2022-02-25 19:44:40|287.55|281.55|287.61|281.61|287.61|281.61|287.54|281.54|0
1645818290000|2022-02-25 19:44:50|287.62|281.62|287.6|281.6|287.62|281.62|287.6|281.6|0
1645818300000|2022-02-25 19:45:00|287.61|281.61|287.62|281.62|287.63|281.63|287.61|281.61|0
1645818310000|2022-02-25 19:45:10|287.63|281.63|287.71|281.71|287.71|281.71|287.63|281.63|0
1645818320000|2022-02-25 19:45:20|287.72|281.72|287.8|281.8|287.8|281.8|287.72|281.72|0
1645818330000|2022-02-25 19:45:30|287.81|281.81|287.76|281.76|287.81|281.81|287.76|281.76|0
1645818350000|2022-02-25 19:45:50|287.75|281.75|287.67|281.67|287.76|281.76|287.67|281.67|0
1645818360000|2022-02-25 19:46:00|287.68|281.68|287.63|281.63|287.68|281.68|287.63|281.63|0
1645818370000|2022-02-25 19:46:10|287.67|281.67|287.7|281.7|287.7|281.7|287.67|281.67|0
1645818390000|2022-02-25 19:46:30|287.66|281.66|287.62|281.62|287.66|281.66|287.62|281.62|0
1645818400000|2022-02-25 19:46:40|287.61|281.61|287.61|281.61|287.61|281.61|287.61|281.61|0
1645818410000|2022-02-25 19:46:50|287.62|281.62|287.61|281.61|287.62|281.62|287.61|281.61|0
1645818420000|2022-02-25 19:47:00|287.56|281.56|287.55|281.55|287.57|281.57|287.55|281.55|0
1645818440000|2022-02-25 19:47:20|287.56|281.56|287.56|281.56|287.56|281.56|287.56|281.56|0
1645818450000|2022-02-25 19:47:30|287.58|281.58|287.58|281.58|287.58|281.58|287.58|281.58|0
1645818460000|2022-02-25 19:47:40|287.59|281.59|287.64|281.64|287.64|281.64|287.59|281.59|0
1645818470000|2022-02-25 19:47:50|287.65|281.65|287.65|281.65|287.65|281.65|287.64|281.64|0
1645818480000|2022-02-25 19:48:00|287.69|281.69|287.69|281.69|287.69|281.69|287.69|281.69|0
1645818490000|2022-02-25 19:48:10|287.66|281.66|287.68|281.68|287.68|281.68|287.65|281.65|0
1645818500000|2022-02-25 19:48:20|287.69|281.69|287.68|281.68|287.69|281.69|287.68|281.68|0
1645818520000|2022-02-25 19:48:40|287.67|281.67|287.75|281.75|287.76|281.76|287.67|281.67|0
1645818530000|2022-02-25 19:48:50|287.78|281.78|287.81|281.81|287.81|281.81|287.77|281.77|0
1645818540000|2022-02-25 19:49:00|287.82|281.82|287.82|281.82|287.82|281.82|287.82|281.82|0
1645818560000|2022-02-25 19:49:20|287.8|281.8|287.8|281.8|287.8|281.8|287.8|281.8|0
1645818570000|2022-02-25 19:49:30|287.78|281.78|287.78|281.78|287.78|281.78|287.78|281.78|0
1645818580000|2022-02-25 19:49:40|287.89|281.89|287.88|281.88|287.89|281.89|287.88|281.88|0
1645818590000|2022-02-25 19:49:50|287.87|281.87|288|282|288|282|287.82|281.82|0
1645818600000|2022-02-25 19:50:00|287.97|281.97|287.93|281.93|287.97|281.97|287.93|281.93|0
1645818610000|2022-02-25 19:50:10|287.95|281.95|287.86|281.86|287.96|281.96|287.86|281.86|0
1645818620000|2022-02-25 19:50:20|287.87|281.87|287.92|281.92|287.92|281.92|287.87|281.87|0
1645818630000|2022-02-25 19:50:30|287.91|281.91|287.91|281.91|287.92|281.92|287.91|281.91|0
1645818640000|2022-02-25 19:50:40|287.9|281.9|287.85|281.85|287.9|281.9|287.85|281.85|0
1645818660000|2022-02-25 19:51:00|287.86|281.86|287.86|281.86|287.86|281.86|287.86|281.86|0
1645818670000|2022-02-25 19:51:10|287.72|281.72|287.84|281.84|287.84|281.84|287.72|281.72|0
1645818680000|2022-02-25 19:51:20|287.83|281.83|287.79|281.79|287.83|281.83|287.79|281.79|0
1645818690000|2022-02-25 19:51:30|287.9|281.9|287.89|281.89|287.9|281.9|287.89|281.89|0
1645818700000|2022-02-25 19:51:40|287.9|281.9|287.89|281.89|287.9|281.9|287.89|281.89|0
1645818710000|2022-02-25 19:51:50|287.88|281.88|287.91|281.91|287.92|281.92|287.88|281.88|0
1645818720000|2022-02-25 19:52:00|287.97|281.97|287.97|281.97|287.97|281.97|287.97|281.97|0
1645818730000|2022-02-25 19:52:10|287.98|281.98|287.94|281.94|287.98|281.98|287.94|281.94|0
1645818740000|2022-02-25 19:52:20|287.95|281.95|287.96|281.96|287.96|281.96|287.95|281.95|0
1645818750000|2022-02-25 19:52:30|287.95|281.95|287.97|281.97|287.97|281.97|287.95|281.95|0
1645818770000|2022-02-25 19:52:50|287.96|281.96|287.86|281.86|287.96|281.96|287.86|281.86|0
1645818780000|2022-02-25 19:53:00|287.85|281.85|287.86|281.86|287.86|281.86|287.85|281.85|0
1645818790000|2022-02-25 19:53:10|287.85|281.85|287.73|281.73|287.85|281.85|287.73|281.73|0
1645818800000|2022-02-25 19:53:20|287.72|281.72|287.73|281.73|287.73|281.73|287.72|281.72|0
1645818810000|2022-02-25 19:53:30|287.76|281.76|287.77|281.77|287.77|281.77|287.76|281.76|0
1645818820000|2022-02-25 19:53:40|287.71|281.71|287.71|281.71|287.71|281.71|287.71|281.71|0
1645818830000|2022-02-25 19:53:50|287.75|281.75|287.76|281.76|287.76|281.76|287.75|281.75|0
1645818840000|2022-02-25 19:54:00|287.75|281.75|287.77|281.77|287.77|281.77|287.75|281.75|0
1645818850000|2022-02-25 19:54:10|287.78|281.78|287.82|281.82|287.82|281.82|287.78|281.78|0
1645818860000|2022-02-25 19:54:20|287.87|281.87|287.87|281.87|287.87|281.87|287.87|281.87|0
1645818870000|2022-02-25 19:54:30|287.86|281.86|287.87|281.87|287.87|281.87|287.86|281.86|0
1645818880000|2022-02-25 19:54:40|287.88|281.88|287.89|281.89|287.89|281.89|287.88|281.88|0
1645818890000|2022-02-25 19:54:50|287.88|281.88|287.89|281.89|287.89|281.89|287.88|281.88|0
1645818900000|2022-02-25 19:55:00|287.88|281.88|287.88|281.88|287.89|281.89|287.88|281.88|0
1645818910000|2022-02-25 19:55:10|287.89|281.89|287.84|281.84|287.9|281.9|287.84|281.84|0
1645818920000|2022-02-25 19:55:20|287.79|281.79|287.8|281.8|287.8|281.8|287.79|281.79|0
1645818930000|2022-02-25 19:55:30|287.81|281.81|287.8|281.8|287.81|281.81|287.8|281.8|0
1645818940000|2022-02-25 19:55:40|287.81|281.81|287.73|281.73|287.81|281.81|287.7|281.7|0
1645818950000|2022-02-25 19:55:50|287.74|281.74|287.86|281.86|287.86|281.86|287.74|281.74|0
1645818960000|2022-02-25 19:56:00|287.85|281.85|287.88|281.88|287.88|281.88|287.85|281.85|0
1645818970000|2022-02-25 19:56:10|287.89|281.89|287.89|281.89|287.89|281.89|287.89|281.89|0
1645818980000|2022-02-25 19:56:20|287.9|281.9|287.98|281.98|287.98|281.98|287.89|281.89|0
1645818990000|2022-02-25 19:56:30|288|282|287.99|281.99|288.02|282.02|287.99|281.99|0
1645819000000|2022-02-25 19:56:40|287.98|281.98|287.99|281.99|288|282|287.97|281.97|0
1645819010000|2022-02-25 19:56:50|287.94|281.94|287.93|281.93|287.94|281.94|287.93|281.93|0
1645819020000|2022-02-25 19:57:00|287.88|281.88|287.89|281.89|287.89|281.89|287.88|281.88|0
1645819030000|2022-02-25 19:57:10|287.92|281.92|287.96|281.96|287.96|281.96|287.92|281.92|0
1645819040000|2022-02-25 19:57:20|287.94|281.94|287.94|281.94|287.94|281.94|287.94|281.94|0
1645819050000|2022-02-25 19:57:30|288.02|282.02|288.05|282.05|288.05|282.05|288.02|282.02|0
1645819060000|2022-02-25 19:57:40|288.04|282.04|288.04|282.04|288.05|282.05|288.04|282.04|0
1645819070000|2022-02-25 19:57:50|288.07|282.07|288.16|282.16|288.16|282.16|288.07|282.07|0
1645819080000|2022-02-25 19:58:00|288.17|282.17|288.23|282.23|288.23|282.23|288.17|282.17|0
1645819090000|2022-02-25 19:58:10|288.24|282.24|288.19|282.19|288.24|282.24|288.19|282.19|0
1645819100000|2022-02-25 19:58:20|288.18|282.18|288.18|282.18|288.19|282.19|288.18|282.18|0
1645819110000|2022-02-25 19:58:30|288.19|282.19|288.18|282.18|288.19|282.19|288.18|282.18|0
1645819120000|2022-02-25 19:58:40|288.17|282.17|288.16|282.16|288.18|282.18|288.16|282.16|0
1645819130000|2022-02-25 19:58:50|288.17|282.17|288.14|282.14|288.17|282.17|288.12|282.12|0
1645819140000|2022-02-25 19:59:00|288.13|282.13|287.87|281.87|288.13|282.13|287.82|281.82|0
1645819150000|2022-02-25 19:59:10|287.9|281.9|287.96|281.96|287.96|281.96|287.88|281.88|0
1645819160000|2022-02-25 19:59:20|287.97|281.97|287.96|281.96|287.97|281.97|287.96|281.96|0
1645819170000|2022-02-25 19:59:30|287.97|281.97|287.97|281.97|287.97|281.97|287.96|281.96|0
1645819180000|2022-02-25 19:59:40|287.98|281.98|287.96|281.96|287.98|281.98|287.94|281.94|0
1645819190000|2022-02-25 19:59:50|287.97|281.97|287.97|281.97|287.97|281.97|287.96|281.96|0
1645819200000|2022-02-25 20:00:00|287.99|281.99|287.95|281.95|287.99|281.99|287.95|281.95|0
1645819220000|2022-02-25 20:00:20|287.94|281.94|287.95|281.95|287.95|281.95|287.94|281.94|0
1645819230000|2022-02-25 20:00:30|287.96|281.96|287.95|281.95|287.96|281.96|287.95|281.95|0
1645819240000|2022-02-25 20:00:40|287.94|281.94|288.04|282.04|288.05|282.05|287.94|281.94|0
1645819250000|2022-02-25 20:00:50|288.06|282.06|288.08|282.08|288.09|282.09|288.06|282.06|0
1645819260000|2022-02-25 20:01:00|288.09|282.09|288.1|282.1|288.1|282.1|288.09|282.09|0
1645819270000|2022-02-25 20:01:10|288.11|282.11|287.84|281.84|288.11|282.11|287.84|281.84|0
1645819280000|2022-02-25 20:01:20|287.85|281.85|287.78|281.78|287.85|281.85|287.74|281.74|0
1645819290000|2022-02-25 20:01:30|287.77|281.77|287.77|281.77|287.78|281.78|287.77|281.77|0
1645819300000|2022-02-25 20:01:40|287.75|281.75|287.68|281.68|287.76|281.76|287.68|281.68|0
1645819310000|2022-02-25 20:01:50|287.7|281.7|287.7|281.7|287.7|281.7|287.69|281.69|0
1645819320000|2022-02-25 20:02:00|287.69|281.69|287.66|281.66|287.7|281.7|287.66|281.66|0
1645819330000|2022-02-25 20:02:10|287.67|281.67|287.68|281.68|287.68|281.68|287.67|281.67|0
1645819340000|2022-02-25 20:02:20|287.59|281.59|287.75|281.75|287.75|281.75|287.59|281.59|0
1645819350000|2022-02-25 20:02:30|287.74|281.74|287.74|281.74|287.74|281.74|287.74|281.74|0
1645819360000|2022-02-25 20:02:40|287.78|281.78|287.8|281.8|287.8|281.8|287.78|281.78|0
1645819370000|2022-02-25 20:02:50|287.78|281.78|287.69|281.69|287.78|281.78|287.69|281.69|0
1645819380000|2022-02-25 20:03:00|287.7|281.7|287.7|281.7|287.7|281.7|287.7|281.7|0
1645819390000|2022-02-25 20:03:10|287.76|281.76|287.8|281.8|287.8|281.8|287.76|281.76|0
1645819400000|2022-02-25 20:03:20|287.79|281.79|287.79|281.79|287.8|281.8|287.79|281.79|0
1645819410000|2022-02-25 20:03:30|287.87|281.87|287.96|281.96|287.96|281.96|287.87|281.87|0
1645819420000|2022-02-25 20:03:40|287.95|281.95|287.91|281.91|287.95|281.95|287.9|281.9|0
1645819430000|2022-02-25 20:03:50|287.88|281.88|287.93|281.93|287.93|281.93|287.88|281.88|0
1645819440000|2022-02-25 20:04:00|287.92|281.92|287.9|281.9|287.92|281.92|287.89|281.89|0
1645819450000|2022-02-25 20:04:10|287.87|281.87|287.72|281.72|287.87|281.87|287.72|281.72|0
1645819460000|2022-02-25 20:04:20|287.73|281.73|287.72|281.72|287.73|281.73|287.72|281.72|0
1645819470000|2022-02-25 20:04:30|287.73|281.73|287.73|281.73|287.73|281.73|287.73|281.73|0
1645819480000|2022-02-25 20:04:40|287.72|281.72|287.72|281.72|287.72|281.72|287.72|281.72|0
1645819490000|2022-02-25 20:04:50|287.73|281.73|287.7|281.7|287.73|281.73|287.7|281.7|0
1645819500000|2022-02-25 20:05:00|287.69|281.69|287.68|281.68|287.69|281.69|287.67|281.67|0
1645819510000|2022-02-25 20:05:10|287.69|281.69|287.67|281.67|287.69|281.69|287.66|281.66|0
1645819520000|2022-02-25 20:05:20|287.68|281.68|287.68|281.68|287.68|281.68|287.67|281.67|0
1645819530000|2022-02-25 20:05:30|287.67|281.67|287.68|281.68|287.69|281.69|287.67|281.67|0
1645819540000|2022-02-25 20:05:40|287.69|281.69|287.68|281.68|287.69|281.69|287.68|281.68|0
1645819550000|2022-02-25 20:05:50|287.69|281.69|287.68|281.68|287.69|281.69|287.68|281.68|0
1645819560000|2022-02-25 20:06:00|287.69|281.69|287.68|281.68|287.69|281.69|287.67|281.67|0
1645819570000|2022-02-25 20:06:10|287.69|281.69|287.68|281.68|287.69|281.69|287.67|281.67|0
1645819580000|2022-02-25 20:06:20|287.67|281.67|287.66|281.66|287.67|281.67|287.66|281.66|0
1645819590000|2022-02-25 20:06:30|287.61|281.61|287.6|281.6|287.61|281.61|287.6|281.6|0
1645819600000|2022-02-25 20:06:40|287.61|281.61|287.61|281.61|287.61|281.61|287.61|281.61|0
1645819610000|2022-02-25 20:06:50|287.6|281.6|287.63|281.63|287.63|281.63|287.6|281.6|0
1645819620000|2022-02-25 20:07:00|287.62|281.62|287.62|281.62|287.62|281.62|287.62|281.62|0
1645819630000|2022-02-25 20:07:10|287.61|281.61|287.65|281.65|287.65|281.65|287.61|281.61|0
1645819640000|2022-02-25 20:07:20|287.66|281.66|287.66|281.66|287.66|281.66|287.66|281.66|0
1645819650000|2022-02-25 20:07:30|287.65|281.65|287.65|281.65|287.65|281.65|287.65|281.65|0
1645819660000|2022-02-25 20:07:40|287.64|281.64|287.63|281.63|287.64|281.64|287.63|281.63|0
1645819670000|2022-02-25 20:07:50|287.59|281.59|287.64|281.64|287.64|281.64|287.59|281.59|0
1645819680000|2022-02-25 20:08:00|287.63|281.63|287.59|281.59|287.63|281.63|287.59|281.59|0
1645819690000|2022-02-25 20:08:10|287.62|281.62|287.63|281.63|287.63|281.63|287.58|281.58|0
1645819700000|2022-02-25 20:08:20|287.64|281.64|287.61|281.61|287.65|281.65|287.61|281.61|0
1645819710000|2022-02-25 20:08:30|287.65|281.65|287.6|281.6|287.65|281.65|287.6|281.6|0
1645819720000|2022-02-25 20:08:40|287.61|281.61|287.63|281.63|287.63|281.63|287.59|281.59|0
1645819730000|2022-02-25 20:08:50|287.73|281.73|287.75|281.75|287.75|281.75|287.71|281.71|0
1645819740000|2022-02-25 20:09:00|287.76|281.76|287.87|281.87|287.87|281.87|287.76|281.76|0
1645819750000|2022-02-25 20:09:10|287.88|281.88|288.01|282.01|288.02|282.02|287.87|281.87|0
1645819760000|2022-02-25 20:09:20|288|282|288|282|288|282|288|282|0
1645819770000|2022-02-25 20:09:30|288.04|282.04|288.01|282.01|288.04|282.04|288.01|282.01|0
1645819780000|2022-02-25 20:09:40|288.02|282.02|288.04|282.04|288.04|282.04|288.02|282.02|0
1645819790000|2022-02-25 20:09:50|287.93|281.93|287.85|281.85|287.93|281.93|287.85|281.85|0
1645819800000|2022-02-25 20:10:00|287.84|281.84|287.88|281.88|287.89|281.89|287.84|281.84|0
1645819810000|2022-02-25 20:10:10|287.86|281.86|287.88|281.88|287.88|281.88|287.86|281.86|0
1645819820000|2022-02-25 20:10:20|287.89|281.89|287.96|281.96|287.99|281.99|287.89|281.89|0
1645819830000|2022-02-25 20:10:30|287.99|281.99|288.01|282.01|288.01|282.01|287.99|281.99|0
1645819840000|2022-02-25 20:10:40|288|282|288.05|282.05|288.08|282.08|288|282|0
1645819850000|2022-02-25 20:10:50|288.08|282.08|288.1|282.1|288.1|282.1|288.08|282.08|0
1645819860000|2022-02-25 20:11:00|288.11|282.11|288.13|282.13|288.13|282.13|288.11|282.11|0
1645819870000|2022-02-25 20:11:10|288.12|282.12|288.05|282.05|288.12|282.12|288.04|282.04|0
1645819880000|2022-02-25 20:11:20|288.04|282.04|288.02|282.02|288.04|282.04|288.01|282.01|0
1645819890000|2022-02-25 20:11:30|288.06|282.06|288.05|282.05|288.06|282.06|288.01|282.01|0
1645819900000|2022-02-25 20:11:40|288.04|282.04|288.04|282.04|288.04|282.04|288.04|282.04|0
1645819910000|2022-02-25 20:11:50|288.03|282.03|288.03|282.03|288.06|282.06|288.03|282.03|0
1645819920000|2022-02-25 20:12:00|288.02|282.02|288.02|282.02|288.03|282.03|288.01|282.01|0
1645819930000|2022-02-25 20:12:10|287.99|281.99|287.98|281.98|287.99|281.99|287.98|281.98|0
1645819940000|2022-02-25 20:12:20|287.93|281.93|287.93|281.93|287.94|281.94|287.93|281.93|0
1645819950000|2022-02-25 20:12:30|287.92|281.92|287.95|281.95|287.96|281.96|287.92|281.92|0
1645819960000|2022-02-25 20:12:40|287.96|281.96|288.07|282.07|288.1|282.1|287.96|281.96|0
1645819970000|2022-02-25 20:12:50|288.08|282.08|288.08|282.08|288.08|282.08|288.07|282.07|0
1645819980000|2022-02-25 20:13:00|288.09|282.09|288.1|282.1|288.1|282.1|288.08|282.08|0
1645819990000|2022-02-25 20:13:10|288.07|282.07|288.06|282.06|288.08|282.08|288.05|282.05|0
1645820000000|2022-02-25 20:13:20|288.04|282.04|288.06|282.06|288.06|282.06|288.04|282.04|0
1645820010000|2022-02-25 20:13:30|288.1|282.1|288.1|282.1|288.11|282.11|288.1|282.1|0
1645820020000|2022-02-25 20:13:40|288.11|282.11|288.16|282.16|288.16|282.16|288.1|282.1|0
1645820030000|2022-02-25 20:13:50|288.13|282.13|288.17|282.17|288.19|282.19|288.13|282.13|0
1645820040000|2022-02-25 20:14:00|288.18|282.18|288.21|282.21|288.21|282.21|288.18|282.18|0
1645820060000|2022-02-25 20:14:20|288.18|282.18|288.18|282.18|288.18|282.18|288.17|282.17|0
1645820070000|2022-02-25 20:14:30|288.17|282.17|288.18|282.18|288.18|282.18|288.17|282.17|0
1645820090000|2022-02-25 20:14:50|288.15|282.15|288.25|282.25|288.25|282.25|288.15|282.15|0
1645820100000|2022-02-25 20:15:00|288.28|282.28|288.31|282.31|288.31|282.31|288.28|282.28|0
1645820110000|2022-02-25 20:15:10|288.32|282.32|288.31|282.31|288.32|282.32|288.31|282.31|0
1645820120000|2022-02-25 20:15:20|288.32|282.32|288.37|282.37|288.37|282.37|288.32|282.32|0
1645820130000|2022-02-25 20:15:30|288.39|282.39|288.41|282.41|288.41|282.41|288.39|282.39|0
1645820140000|2022-02-25 20:15:40|288.4|282.4|288.45|282.45|288.45|282.45|288.4|282.4|0
1645820150000|2022-02-25 20:15:50|288.43|282.43|288.4|282.4|288.43|282.43|288.4|282.4|0
1645820160000|2022-02-25 20:16:00|288.39|282.39|288.52|282.52|288.58|282.58|288.39|282.39|0
1645820170000|2022-02-25 20:16:10|288.53|282.53|288.51|282.51|288.54|282.54|288.51|282.51|0
1645820180000|2022-02-25 20:16:20|288.52|282.52|288.54|282.54|288.54|282.54|288.52|282.52|0
1645820200000|2022-02-25 20:16:40|288.55|282.55|288.52|282.52|288.55|282.55|288.52|282.52|0
1645820210000|2022-02-25 20:16:50|288.38|282.38|288.39|282.39|288.39|282.39|288.38|282.38|0
1645820220000|2022-02-25 20:17:00|288.4|282.4|288.4|282.4|288.41|282.41|288.39|282.39|0
1645820230000|2022-02-25 20:17:10|288.34|282.34|288.34|282.34|288.34|282.34|288.34|282.34|0
1645820250000|2022-02-25 20:17:30|288.3|282.3|288.37|282.37|288.37|282.37|288.3|282.3|0
1645820260000|2022-02-25 20:17:40|288.35|282.35|288.35|282.35|288.35|282.35|288.35|282.35|0
1645820270000|2022-02-25 20:17:50|288.36|282.36|288.36|282.36|288.36|282.36|288.36|282.36|0
1645820280000|2022-02-25 20:18:00|288.37|282.37|288.37|282.37|288.37|282.37|288.37|282.37|0
1645820290000|2022-02-25 20:18:10|288.36|282.36|288.35|282.35|288.38|282.38|288.35|282.35|0
1645820300000|2022-02-25 20:18:20|288.36|282.36|288.32|282.32|288.36|282.36|288.32|282.32|0
1645820310000|2022-02-25 20:18:30|288.31|282.31|288.48|282.48|288.49|282.49|288.31|282.31|0
1645820350000|2022-02-25 20:19:10|288.49|282.49|288.48|282.48|288.49|282.49|288.48|282.48|0
1645820360000|2022-02-25 20:19:20|288.49|282.49|288.5|282.5|288.5|282.5|288.49|282.49|0
1645820370000|2022-02-25 20:19:30|288.49|282.49|288.49|282.49|288.49|282.49|288.49|282.49|0
1645820390000|2022-02-25 20:19:50|288.53|282.53|288.53|282.53|288.53|282.53|288.53|282.53|0
1645820400000|2022-02-25 20:20:00|288.54|282.54|288.56|282.56|288.57|282.57|288.54|282.54|0
1645820410000|2022-02-25 20:20:10|288.57|282.57|288.62|282.62|288.74|282.74|288.57|282.57|0
1645820420000|2022-02-25 20:20:20|288.7|282.7|288.7|282.7|288.7|282.7|288.7|282.7|0
1645820430000|2022-02-25 20:20:30|288.69|282.69|288.71|282.71|288.71|282.71|288.69|282.69|0
1645820440000|2022-02-25 20:20:40|288.75|282.75|288.69|282.69|288.75|282.75|288.69|282.69|0
1645820450000|2022-02-25 20:20:50|288.7|282.7|288.61|282.61|288.7|282.7|288.61|282.61|0
1645820460000|2022-02-25 20:21:00|288.63|282.63|288.57|282.57|288.63|282.63|288.57|282.57|0
1645820470000|2022-02-25 20:21:10|288.58|282.58|288.52|282.52|288.58|282.58|288.52|282.52|0
1645820480000|2022-02-25 20:21:20|288.53|282.53|288.51|282.51|288.53|282.53|288.51|282.51|0
1645820500000|2022-02-25 20:21:40|288.5|282.5|288.49|282.49|288.5|282.5|288.49|282.49|0
1645820510000|2022-02-25 20:21:50|288.5|282.5|288.49|282.49|288.5|282.5|288.49|282.49|0
1645820520000|2022-02-25 20:22:00|288.5|282.5|288.65|282.65|288.66|282.66|288.5|282.5|0
1645820530000|2022-02-25 20:22:10|288.66|282.66|288.66|282.66|288.66|282.66|288.66|282.66|0
1645820540000|2022-02-25 20:22:20|288.67|282.67|288.67|282.67|288.67|282.67|288.67|282.67|0
1645820550000|2022-02-25 20:22:30|288.66|282.66|288.66|282.66|288.67|282.67|288.66|282.66|0
1645820560000|2022-02-25 20:22:40|288.71|282.71|288.65|282.65|288.73|282.73|288.65|282.65|0
1645820570000|2022-02-25 20:22:50|288.62|282.62|288.63|282.63|288.64|282.64|288.62|282.62|0
1645820580000|2022-02-25 20:23:00|288.6|282.6|288.6|282.6|288.6|282.6|288.6|282.6|0
1645820590000|2022-02-25 20:23:10|288.57|282.57|288.57|282.57|288.57|282.57|288.56|282.56|0
1645820600000|2022-02-25 20:23:20|288.56|282.56|288.56|282.56|288.56|282.56|288.56|282.56|0
1645820610000|2022-02-25 20:23:30|288.59|282.59|288.59|282.59|288.59|282.59|288.59|282.59|0
1645820620000|2022-02-25 20:23:40|288.6|282.6|288.61|282.61|288.61|282.61|288.6|282.6|0
1645820630000|2022-02-25 20:23:50|288.58|282.58|288.56|282.56|288.58|282.58|288.53|282.53|0
1645820640000|2022-02-25 20:24:00|288.59|282.59|288.62|282.62|288.62|282.62|288.59|282.59|0
1645820650000|2022-02-25 20:24:10|288.64|282.64|288.69|282.69|288.71|282.71|288.64|282.64|0
1645820670000|2022-02-25 20:24:30|288.71|282.71|288.74|282.74|288.74|282.74|288.71|282.71|0
1645820680000|2022-02-25 20:24:40|288.75|282.75|288.77|282.77|288.83|282.83|288.75|282.75|0
1645820690000|2022-02-25 20:24:50|288.74|282.74|288.72|282.72|288.74|282.74|288.71|282.71|0
1645820700000|2022-02-25 20:25:00|288.71|282.71|288.72|282.72|288.75|282.75|288.71|282.71|0
1645820710000|2022-02-25 20:25:10|288.71|282.71|288.72|282.72|288.72|282.72|288.71|282.71|0
1645820720000|2022-02-25 20:25:20|288.7|282.7|288.7|282.7|288.7|282.7|288.7|282.7|0
1645820730000|2022-02-25 20:25:30|288.71|282.71|288.76|282.76|288.76|282.76|288.71|282.71|0
1645820740000|2022-02-25 20:25:40|288.75|282.75|288.73|282.73|288.75|282.75|288.72|282.72|0
1645820750000|2022-02-25 20:25:50|288.7|282.7|288.64|282.64|288.7|282.7|288.61|282.61|0
1645820760000|2022-02-25 20:26:00|288.69|282.69|288.68|282.68|288.69|282.69|288.68|282.68|0
1645820770000|2022-02-25 20:26:10|288.65|282.65|288.66|282.66|288.67|282.67|288.64|282.64|0
1645820780000|2022-02-25 20:26:20|288.67|282.67|288.67|282.67|288.67|282.67|288.66|282.66|0
1645820790000|2022-02-25 20:26:30|288.64|282.64|288.63|282.63|288.64|282.64|288.63|282.63|0
1645820800000|2022-02-25 20:26:40|288.62|282.62|288.62|282.62|288.62|282.62|288.62|282.62|0
1645820810000|2022-02-25 20:26:50|288.59|282.59|288.6|282.6|288.6|282.6|288.59|282.59|0
1645820820000|2022-02-25 20:27:00|288.63|282.63|288.55|282.55|288.63|282.63|288.55|282.55|0
1645820830000|2022-02-25 20:27:10|288.59|282.59|288.59|282.59|288.59|282.59|288.59|282.59|0
1645820840000|2022-02-25 20:27:20|288.6|282.6|288.6|282.6|288.6|282.6|288.6|282.6|0
1645820850000|2022-02-25 20:27:30|288.65|282.65|288.59|282.59|288.65|282.65|288.59|282.59|0
1645820860000|2022-02-25 20:27:40|288.57|282.57|288.62|282.62|288.62|282.62|288.57|282.57|0
1645820870000|2022-02-25 20:27:50|288.67|282.67|288.67|282.67|288.67|282.67|288.66|282.66|0
1645820880000|2022-02-25 20:28:00|288.64|282.64|288.62|282.62|288.64|282.64|288.61|282.61|0
1645820890000|2022-02-25 20:28:10|288.61|282.61|288.62|282.62|288.62|282.62|288.61|282.61|0
1645820900000|2022-02-25 20:28:20|288.61|282.61|288.62|282.62|288.62|282.62|288.61|282.61|0
1645820910000|2022-02-25 20:28:30|288.6|282.6|288.58|282.58|288.6|282.6|288.58|282.58|0
1645820920000|2022-02-25 20:28:40|288.52|282.52|288.51|282.51|288.52|282.52|288.51|282.51|0
1645820930000|2022-02-25 20:28:50|288.47|282.47|288.42|282.42|288.47|282.47|288.42|282.42|0
1645820940000|2022-02-25 20:29:00|288.41|282.41|288.41|282.41|288.41|282.41|288.41|282.41|0
1645820950000|2022-02-25 20:29:10|288.38|282.38|288.38|282.38|288.38|282.38|288.38|282.38|0
1645820960000|2022-02-25 20:29:20|288.37|282.37|288.37|282.37|288.37|282.37|288.37|282.37|0
1645820970000|2022-02-25 20:29:30|288.35|282.35|288.35|282.35|288.35|282.35|288.35|282.35|0
1645820980000|2022-02-25 20:29:40|288.28|282.28|288.24|282.24|288.29|282.29|288.24|282.24|0
1645820990000|2022-02-25 20:29:50|288.19|282.19|288.19|282.19|288.2|282.2|288.19|282.19|0
1645821000000|2022-02-25 20:30:00|288.18|282.18|288.2|282.2|288.2|282.2|288.18|282.18|0
1645821010000|2022-02-25 20:30:10|288.21|282.21|288.27|282.27|288.27|282.27|288.21|282.21|0
1645821020000|2022-02-25 20:30:20|288.28|282.28|288.35|282.35|288.35|282.35|288.28|282.28|0
1645821030000|2022-02-25 20:30:30|288.37|282.37|288.35|282.35|288.37|282.37|288.35|282.35|0
1645821040000|2022-02-25 20:30:40|288.51|282.51|288.53|282.53|288.53|282.53|288.51|282.51|0
1645821050000|2022-02-25 20:30:50|288.51|282.51|288.56|282.56|288.56|282.56|288.51|282.51|0
1645821060000|2022-02-25 20:31:00|288.62|282.62|288.62|282.62|288.62|282.62|288.62|282.62|0
1645821070000|2022-02-25 20:31:10|288.66|282.66|288.63|282.63|288.66|282.66|288.63|282.63|0
1645821080000|2022-02-25 20:31:20|288.64|282.64|288.61|282.61|288.65|282.65|288.61|282.61|0
1645821090000|2022-02-25 20:31:30|288.56|282.56|288.58|282.58|288.58|282.58|288.56|282.56|0
1645821100000|2022-02-25 20:31:40|288.59|282.59|288.58|282.58|288.59|282.59|288.58|282.58|0
1645821110000|2022-02-25 20:31:50|288.67|282.67|288.7|282.7|288.7|282.7|288.67|282.67|0
1645821120000|2022-02-25 20:32:00|288.71|282.71|288.75|282.75|288.75|282.75|288.7|282.7|0
1645821130000|2022-02-25 20:32:10|288.74|282.74|288.68|282.68|288.74|282.74|288.67|282.67|0
1645821140000|2022-02-25 20:32:20|288.69|282.69|288.69|282.69|288.69|282.69|288.69|282.69|0
1645821150000|2022-02-25 20:32:30|288.66|282.66|288.64|282.64|288.67|282.67|288.64|282.64|0
1645821160000|2022-02-25 20:32:40|288.63|282.63|288.58|282.58|288.63|282.63|288.58|282.58|0
1645821170000|2022-02-25 20:32:50|288.59|282.59|288.59|282.59|288.59|282.59|288.59|282.59|0
1645821180000|2022-02-25 20:33:00|288.62|282.62|288.63|282.63|288.63|282.63|288.62|282.62|0
1645821190000|2022-02-25 20:33:10|288.64|282.64|288.63|282.63|288.64|282.64|288.61|282.61|0
1645821200000|2022-02-25 20:33:20|288.64|282.64|288.65|282.65|288.65|282.65|288.64|282.64|0
1645821210000|2022-02-25 20:33:30|288.64|282.64|288.62|282.62|288.64|282.64|288.62|282.62|0
1645821220000|2022-02-25 20:33:40|288.66|282.66|288.63|282.63|288.66|282.66|288.63|282.63|0
1645821230000|2022-02-25 20:33:50|288.62|282.62|288.63|282.63|288.63|282.63|288.61|282.61|0
1645821240000|2022-02-25 20:34:00|288.65|282.65|288.66|282.66|288.67|282.67|288.65|282.65|0
1645821250000|2022-02-25 20:34:10|288.67|282.67|288.51|282.51|288.67|282.67|288.51|282.51|0
1645821260000|2022-02-25 20:34:20|288.55|282.55|288.57|282.57|288.57|282.57|288.55|282.55|0
1645821270000|2022-02-25 20:34:30|288.6|282.6|288.57|282.57|288.61|282.61|288.57|282.57|0
1645821280000|2022-02-25 20:34:40|288.58|282.58|288.58|282.58|288.58|282.58|288.58|282.58|0
1645821290000|2022-02-25 20:34:50|288.55|282.55|288.43|282.43|288.6|282.6|288.43|282.43|0
1645821300000|2022-02-25 20:35:00|288.39|282.39|288.34|282.34|288.4|282.4|288.34|282.34|0
1645821310000|2022-02-25 20:35:10|288.28|282.28|288.3|282.3|288.31|282.31|288.28|282.28|0
1645821320000|2022-02-25 20:35:20|288.31|282.31|288.27|282.27|288.31|282.31|288.26|282.26|0
1645821330000|2022-02-25 20:35:30|288.28|282.28|288.28|282.28|288.28|282.28|288.28|282.28|0
1645821340000|2022-02-25 20:35:40|288.29|282.29|288.36|282.36|288.36|282.36|288.29|282.29|0
1645821350000|2022-02-25 20:35:50|288.4|282.4|288.4|282.4|288.4|282.4|288.38|282.38|0
1645821360000|2022-02-25 20:36:00|288.39|282.39|288.34|282.34|288.39|282.39|288.34|282.34|0
1645821370000|2022-02-25 20:36:10|288.33|282.33|288.33|282.33|288.34|282.34|288.32|282.32|0
1645821380000|2022-02-25 20:36:20|288.32|282.32|288.35|282.35|288.35|282.35|288.32|282.32|0
1645821390000|2022-02-25 20:36:30|288.34|282.34|288.38|282.38|288.42|282.42|288.34|282.34|0
1645821400000|2022-02-25 20:36:40|288.39|282.39|288.4|282.4|288.41|282.41|288.39|282.39|0
1645821410000|2022-02-25 20:36:50|288.49|282.49|288.5|282.5|288.5|282.5|288.49|282.49|0
1645821420000|2022-02-25 20:37:00|288.49|282.49|288.53|282.53|288.54|282.54|288.49|282.49|0
1645821430000|2022-02-25 20:37:10|288.54|282.54|288.5|282.5|288.54|282.54|288.5|282.5|0
1645821440000|2022-02-25 20:37:20|288.45|282.45|288.45|282.45|288.45|282.45|288.45|282.45|0
1645821450000|2022-02-25 20:37:30|288.44|282.44|288.43|282.43|288.49|282.49|288.43|282.43|0
1645821460000|2022-02-25 20:37:40|288.46|282.46|288.46|282.46|288.46|282.46|288.46|282.46|0
1645821470000|2022-02-25 20:37:50|288.47|282.47|288.47|282.47|288.48|282.48|288.47|282.47|0
1645821480000|2022-02-25 20:38:00|288.48|282.48|288.55|282.55|288.56|282.56|288.47|282.47|0
1645821490000|2022-02-25 20:38:10|288.54|282.54|288.61|282.61|288.63|282.63|288.52|282.52|0
1645821500000|2022-02-25 20:38:20|288.6|282.6|288.67|282.67|288.67|282.67|288.6|282.6|0
1645821510000|2022-02-25 20:38:30|288.62|282.62|288.58|282.58|288.62|282.62|288.58|282.58|0
1645821520000|2022-02-25 20:38:40|288.46|282.46|288.44|282.44|288.46|282.46|288.44|282.44|0
1645821530000|2022-02-25 20:38:50|288.46|282.46|288.46|282.46|288.46|282.46|288.46|282.46|0
1645821540000|2022-02-25 20:39:00|288.47|282.47|288.39|282.39|288.47|282.47|288.39|282.39|0
1645821550000|2022-02-25 20:39:10|288.4|282.4|288.38|282.38|288.41|282.41|288.37|282.37|0
1645821560000|2022-02-25 20:39:20|288.39|282.39|288.52|282.52|288.53|282.53|288.39|282.39|0
1645821570000|2022-02-25 20:39:30|288.55|282.55|288.6|282.6|288.6|282.6|288.55|282.55|0
1645821580000|2022-02-25 20:39:40|288.59|282.59|288.62|282.62|288.63|282.63|288.58|282.58|0
1645821590000|2022-02-25 20:39:50|288.57|282.57|288.54|282.54|288.57|282.57|288.54|282.54|0
1645821600000|2022-02-25 20:40:00|288.55|282.55|288.66|282.66|288.66|282.66|288.55|282.55|0
1645821610000|2022-02-25 20:40:10|288.67|282.67|288.76|282.76|288.76|282.76|288.67|282.67|0
1645821620000|2022-02-25 20:40:20|288.78|282.78|288.76|282.76|288.78|282.78|288.75|282.75|0
1645821630000|2022-02-25 20:40:30|288.67|282.67|288.64|282.64|288.67|282.67|288.63|282.63|0
1645821640000|2022-02-25 20:40:40|288.65|282.65|288.64|282.64|288.65|282.65|288.64|282.64|0
1645821650000|2022-02-25 20:40:50|288.63|282.63|288.59|282.59|288.63|282.63|288.59|282.59|0
1645821660000|2022-02-25 20:41:00|288.6|282.6|288.59|282.59|288.6|282.6|288.58|282.58|0
1645821670000|2022-02-25 20:41:10|288.58|282.58|288.57|282.57|288.6|282.6|288.56|282.56|0
1645821680000|2022-02-25 20:41:20|288.56|282.56|288.57|282.57|288.57|282.57|288.55|282.55|0
1645821690000|2022-02-25 20:41:30|288.58|282.58|288.57|282.57|288.58|282.58|288.57|282.57|0
1645821700000|2022-02-25 20:41:40|288.56|282.56|288.56|282.56|288.57|282.57|288.56|282.56|0
1645821710000|2022-02-25 20:41:50|288.55|282.55|288.5|282.5|288.55|282.55|288.5|282.5|0
1645821720000|2022-02-25 20:42:00|288.49|282.49|288.42|282.42|288.49|282.49|288.42|282.42|0
1645821730000|2022-02-25 20:42:10|288.38|282.38|288.38|282.38|288.38|282.38|288.36|282.36|0
1645821740000|2022-02-25 20:42:20|288.4|282.4|288.42|282.42|288.42|282.42|288.4|282.4|0
1645821750000|2022-02-25 20:42:30|288.46|282.46|288.45|282.45|288.46|282.46|288.45|282.45|0
1645821760000|2022-02-25 20:42:40|288.46|282.46|288.49|282.49|288.49|282.49|288.45|282.45|0
1645821770000|2022-02-25 20:42:50|288.48|282.48|288.49|282.49|288.49|282.49|288.48|282.48|0
1645821780000|2022-02-25 20:43:00|288.5|282.5|288.49|282.49|288.5|282.5|288.49|282.49|0
1645821790000|2022-02-25 20:43:10|288.5|282.5|288.58|282.58|288.58|282.58|288.5|282.5|0
1645821800000|2022-02-25 20:43:20|288.59|282.59|288.73|282.73|288.73|282.73|288.59|282.59|0
1645821810000|2022-02-25 20:43:30|288.72|282.72|288.72|282.72|288.72|282.72|288.72|282.72|0
1645821820000|2022-02-25 20:43:40|288.73|282.73|288.73|282.73|288.73|282.73|288.68|282.68|0
1645821830000|2022-02-25 20:43:50|288.74|282.74|288.82|282.82|288.82|282.82|288.74|282.74|0
1645821840000|2022-02-25 20:44:00|288.81|282.81|288.83|282.83|288.83|282.83|288.81|282.81|0
1645821850000|2022-02-25 20:44:10|288.84|282.84|288.86|282.86|288.86|282.86|288.83|282.83|0
1645821860000|2022-02-25 20:44:20|288.87|282.87|288.85|282.85|288.87|282.87|288.85|282.85|0
1645821870000|2022-02-25 20:44:30|288.9|282.9|288.75|282.75|288.9|282.9|288.75|282.75|0
1645821880000|2022-02-25 20:44:40|288.76|282.76|288.75|282.75|288.76|282.76|288.74|282.74|0
1645821890000|2022-02-25 20:44:50|288.74|282.74|288.72|282.72|288.74|282.74|288.72|282.72|0
1645821900000|2022-02-25 20:45:00|288.71|282.71|288.59|282.59|288.71|282.71|288.59|282.59|0
1645821910000|2022-02-25 20:45:10|288.6|282.6|288.68|282.68|288.68|282.68|288.6|282.6|0
1645821920000|2022-02-25 20:45:20|288.69|282.69|288.68|282.68|288.69|282.69|288.67|282.67|0
1645821930000|2022-02-25 20:45:30|288.71|282.71|288.8|282.8|288.8|282.8|288.71|282.71|0
1645821940000|2022-02-25 20:45:40|288.81|282.81|288.81|282.81|288.81|282.81|288.8|282.8|0
1645821950000|2022-02-25 20:45:50|288.82|282.82|288.78|282.78|288.82|282.82|288.77|282.77|0
1645821960000|2022-02-25 20:46:00|288.77|282.77|288.81|282.81|288.81|282.81|288.77|282.77|0
1645821970000|2022-02-25 20:46:10|288.85|282.85|288.86|282.86|288.86|282.86|288.85|282.85|0
1645821980000|2022-02-25 20:46:20|288.84|282.84|288.86|282.86|288.86|282.86|288.84|282.84|0
1645821990000|2022-02-25 20:46:30|288.91|282.91|288.93|282.93|288.93|282.93|288.89|282.89|0
1645822000000|2022-02-25 20:46:40|288.94|282.94|288.94|282.94|288.94|282.94|288.94|282.94|0
1645822010000|2022-02-25 20:46:50|288.99|282.99|288.88|282.88|288.99|282.99|288.88|282.88|0
1645822020000|2022-02-25 20:47:00|288.87|282.87|288.88|282.88|288.89|282.89|288.86|282.86|0
1645822030000|2022-02-25 20:47:10|288.89|282.89|288.84|282.84|288.89|282.89|288.84|282.84|0
1645822040000|2022-02-25 20:47:20|288.99|282.99|288.97|282.97|288.99|282.99|288.97|282.97|0
1645822050000|2022-02-25 20:47:30|288.95|282.95|288.95|282.95|288.95|282.95|288.93|282.93|0
1645822060000|2022-02-25 20:47:40|288.94|282.94|288.99|282.99|288.99|282.99|288.94|282.94|0
1645822070000|2022-02-25 20:47:50|288.97|282.97|288.92|282.92|288.97|282.97|288.87|282.87|0
1645822080000|2022-02-25 20:48:00|288.89|282.89|288.89|282.89|288.89|282.89|288.86|282.86|0
1645822090000|2022-02-25 20:48:10|288.9|282.9|288.98|282.98|288.98|282.98|288.9|282.9|0
1645822100000|2022-02-25 20:48:20|288.99|282.99|288.96|282.96|289|283|288.96|282.96|0
1645822110000|2022-02-25 20:48:30|288.97|282.97|289.07|283.07|289.07|283.07|288.97|282.97|0
1645822120000|2022-02-25 20:48:40|289.06|283.06|289.05|283.05|289.06|283.06|289.05|283.05|0
1645822140000|2022-02-25 20:49:00|289.04|283.04|289|283|289.04|283.04|289|283|0
1645822150000|2022-02-25 20:49:10|288.92|282.92|288.91|282.91|288.93|282.93|288.89|282.89|0
1645822160000|2022-02-25 20:49:20|288.92|282.92|288.97|282.97|288.97|282.97|288.92|282.92|0
1645822170000|2022-02-25 20:49:30|288.96|282.96|288.97|282.97|288.97|282.97|288.96|282.96|0
1645822180000|2022-02-25 20:49:40|288.89|282.89|288.86|282.86|288.89|282.89|288.86|282.86|0
1645822190000|2022-02-25 20:49:50|288.9|282.9|289.02|283.02|289.02|283.02|288.9|282.9|0
1645822200000|2022-02-25 20:50:00|289.04|283.04|289.09|283.09|289.17|283.17|289.04|283.04|0
1645822210000|2022-02-25 20:50:10|289.04|283.04|289.03|283.03|289.04|283.04|289.03|283.03|0
1645822220000|2022-02-25 20:50:20|289.04|283.04|289.01|283.01|289.04|283.04|289|283|0
1645822230000|2022-02-25 20:50:30|288.99|282.99|288.96|282.96|288.99|282.99|288.89|282.89|0
1645822240000|2022-02-25 20:50:40|288.97|282.97|289.05|283.05|289.05|283.05|288.97|282.97|0
1645822250000|2022-02-25 20:50:50|289|283|288.96|282.96|289|283|288.96|282.96|0
1645822260000|2022-02-25 20:51:00|288.94|282.94|288.97|282.97|288.97|282.97|288.94|282.94|0
1645822270000|2022-02-25 20:51:10|288.99|282.99|289|283|289|283|288.98|282.98|0
1645822280000|2022-02-25 20:51:20|289.05|283.05|289.04|283.04|289.05|283.05|289.04|283.04|0
1645822290000|2022-02-25 20:51:30|288.96|282.96|288.96|282.96|288.96|282.96|288.96|282.96|0
1645822300000|2022-02-25 20:51:40|288.97|282.97|289.03|283.03|289.03|283.03|288.97|282.97|0
1645822310000|2022-02-25 20:51:50|289.02|283.02|289.04|283.04|289.04|283.04|289.02|283.02|0
1645822320000|2022-02-25 20:52:00|289.06|283.06|289.06|283.06|289.06|283.06|289.06|283.06|0
1645822330000|2022-02-25 20:52:10|289.04|283.04|288.99|282.99|289.04|283.04|288.99|282.99|0
1645822340000|2022-02-25 20:52:20|288.98|282.98|288.98|282.98|288.98|282.98|288.98|282.98|0
1645822350000|2022-02-25 20:52:30|289|283|288.97|282.97|289|283|288.97|282.97|0
1645822360000|2022-02-25 20:52:40|288.98|282.98|289.08|283.08|289.08|283.08|288.98|282.98|0
1645822370000|2022-02-25 20:52:50|289.03|283.03|289.06|283.06|289.06|283.06|289.03|283.03|0
1645822380000|2022-02-25 20:53:00|288.99|282.99|288.93|282.93|288.99|282.99|288.93|282.93|0
1645822390000|2022-02-25 20:53:10|288.98|282.98|288.95|282.95|288.99|282.99|288.95|282.95|0
1645822400000|2022-02-25 20:53:20|288.97|282.97|288.96|282.96|288.97|282.97|288.96|282.96|0
1645822410000|2022-02-25 20:53:30|288.88|282.88|288.9|282.9|288.9|282.9|288.88|282.88|0
1645822420000|2022-02-25 20:53:40|288.88|282.88|288.85|282.85|288.88|282.88|288.82|282.82|0
1645822430000|2022-02-25 20:53:50|288.86|282.86|288.83|282.83|288.86|282.86|288.83|282.83|0
1645822440000|2022-02-25 20:54:00|288.82|282.82|288.84|282.84|288.84|282.84|288.82|282.82|0
1645822450000|2022-02-25 20:54:10|288.87|282.87|288.91|282.91|288.92|282.92|288.87|282.87|0
1645822460000|2022-02-25 20:54:20|288.9|282.9|288.91|282.91|288.91|282.91|288.9|282.9|0
1645822470000|2022-02-25 20:54:30|288.9|282.9|288.87|282.87|288.91|282.91|288.87|282.87|0
1645822480000|2022-02-25 20:54:40|288.88|282.88|288.88|282.88|288.88|282.88|288.87|282.87|0
1645822490000|2022-02-25 20:54:50|288.86|282.86|288.83|282.83|288.86|282.86|288.83|282.83|0
1645822500000|2022-02-25 20:55:00|288.82|282.82|288.67|282.67|288.82|282.82|288.66|282.66|0
1645822510000|2022-02-25 20:55:10|288.62|282.62|288.69|282.69|288.69|282.69|288.52|282.52|0
1645822520000|2022-02-25 20:55:20|288.72|282.72|288.74|282.74|288.75|282.75|288.72|282.72|0
1645822530000|2022-02-25 20:55:30|288.75|282.75|288.77|282.77|288.77|282.77|288.75|282.75|0
1645822540000|2022-02-25 20:55:40|288.81|282.81|288.85|282.85|288.85|282.85|288.81|282.81|0
1645822550000|2022-02-25 20:55:50|288.84|282.84|288.83|282.83|288.84|282.84|288.83|282.83|0
1645822560000|2022-02-25 20:56:00|288.82|282.82|288.79|282.79|288.82|282.82|288.78|282.78|0
1645822570000|2022-02-25 20:56:10|288.78|282.78|288.81|282.81|288.82|282.82|288.78|282.78|0
1645822580000|2022-02-25 20:56:20|289|283|289|283|289|283|289|283|0
1645822590000|2022-02-25 20:56:30|288.99|282.99|289.02|283.02|289.04|283.04|288.99|282.99|0
1645822600000|2022-02-25 20:56:40|289|283|288.83|282.83|289|283|288.81|282.81|0
1645822610000|2022-02-25 20:56:50|288.78|282.78|289.01|283.01|289.01|283.01|288.78|282.78|0
1645822620000|2022-02-25 20:57:00|289.02|283.02|289|283|289.02|283.02|288.99|282.99|0
1645822630000|2022-02-25 20:57:10|288.97|282.97|289.01|283.01|289.01|283.01|288.96|282.96|0
1645822640000|2022-02-25 20:57:20|289|283|288.89|282.89|289|283|288.89|282.89|0
1645822650000|2022-02-25 20:57:30|288.9|282.9|288.88|282.88|288.9|282.9|288.88|282.88|0
1645822660000|2022-02-25 20:57:40|288.87|282.87|288.89|282.89|288.89|282.89|288.87|282.87|0
1645822670000|2022-02-25 20:57:50|289.03|283.03|289.07|283.07|289.07|283.07|288.98|282.98|0
1645822680000|2022-02-25 20:58:00|289.26|283.26|289.31|283.31|289.31|283.31|289.26|283.26|0
1645822690000|2022-02-25 20:58:10|289.36|283.36|289.36|283.36|289.36|283.36|289.36|283.36|0
1645822700000|2022-02-25 20:58:20|289.38|283.38|289.39|283.39|289.39|283.39|289.38|283.38|0
1645822710000|2022-02-25 20:58:30|289.4|283.4|289.31|283.31|289.41|283.41|289.31|283.31|0
1645822720000|2022-02-25 20:58:40|289.4|283.4|289.32|283.32|289.4|283.4|289.32|283.32|0
1645822730000|2022-02-25 20:58:50|289.33|283.33|289.39|283.39|289.39|283.39|289.33|283.33|0
1645822740000|2022-02-25 20:59:00|289.42|283.42|289.37|283.37|289.42|283.42|289.37|283.37|0
1645822750000|2022-02-25 20:59:10|289.32|283.32|289.12|283.12|289.32|283.32|289.12|283.12|0
1645822760000|2022-02-25 20:59:20|289.14|283.14|289.43|283.43|289.43|283.43|289.14|283.14|0
1645822770000|2022-02-25 20:59:30|289.42|283.42|289.86|283.86|289.89|283.89|289.42|283.42|0
1645822780000|2022-02-25 20:59:40|289.85|283.85|290.12|284.12|290.12|284.12|289.84|283.84|0
1645822790000|2022-02-25 20:59:50|290.11|284.11|289.91|283.91|290.11|284.11|289.91|283.91|0
1646058790000|2022-02-28 14:33:10|288.33|282.33|288.5|282.5|288.5|282.5|288.33|282.33|0
1646058800000|2022-02-28 14:33:20|288.49|282.49|288.53|282.53|288.75|282.75|288.49|282.49|0
1646058810000|2022-02-28 14:33:30|288.52|282.52|288.54|282.54|288.57|282.57|288.52|282.52|0
1646058820000|2022-02-28 14:33:40|288.53|282.53|288.4|282.4|288.53|282.53|288.4|282.4|0
1646058830000|2022-02-28 14:33:50|288.41|282.41|288.46|282.46|288.47|282.47|288.33|282.33|0
1646058840000|2022-02-28 14:34:00|288.45|282.45|287.73|281.73|288.45|282.45|287.73|281.73|0
1646058850000|2022-02-28 14:34:10|287.74|281.74|287.81|281.81|287.83|281.83|287.73|281.73|0
1646058860000|2022-02-28 14:34:20|287.78|281.78|287.78|281.78|287.78|281.78|287.77|281.77|0
1646058870000|2022-02-28 14:34:30|288.24|282.24|288.47|282.47|288.47|282.47|288.24|282.24|0
1646058880000|2022-02-28 14:34:40|288.46|282.46|288.49|282.49|288.5|282.5|288.45|282.45|0
1646058890000|2022-02-28 14:34:50|288.44|282.44|288.33|282.33|288.44|282.44|288.33|282.33|0
1646058900000|2022-02-28 14:35:00|288.34|282.34|288.7|282.7|288.7|282.7|288.33|282.33|0
1646058910000|2022-02-28 14:35:10|288.72|282.72|288.15|282.15|288.72|282.72|288.15|282.15|0
1646058920000|2022-02-28 14:35:20|288.12|282.12|287.88|281.88|288.12|282.12|287.88|281.88|0
1646058930000|2022-02-28 14:35:30|287.83|281.83|287.77|281.77|287.83|281.83|287.76|281.76|0
1646058940000|2022-02-28 14:35:40|287.64|281.64|287.48|281.48|287.64|281.64|287.47|281.47|0
1646058950000|2022-02-28 14:35:50|287.72|281.72|287.75|281.75|287.76|281.76|287.66|281.66|0
1646058960000|2022-02-28 14:36:00|287.8|281.8|287.86|281.86|287.9|281.9|287.8|281.8|0
1646058970000|2022-02-28 14:36:10|287.9|281.9|287.8|281.8|287.9|281.9|287.8|281.8|0
1646058980000|2022-02-28 14:36:20|287.77|281.77|287.53|281.53|287.77|281.77|287.53|281.53|0
1646058990000|2022-02-28 14:36:30|287.54|281.54|287.74|281.74|287.74|281.74|287.5|281.5|0
1646059000000|2022-02-28 14:36:40|287.75|281.75|287.8|281.8|287.8|281.8|287.74|281.74|0
1646059010000|2022-02-28 14:36:50|287.9|281.9|287.87|281.87|287.9|281.9|287.87|281.87|0
1646059020000|2022-02-28 14:37:00|287.9|281.9|287.88|281.88|287.9|281.9|287.85|281.85|0
1646059030000|2022-02-28 14:37:10|287.67|281.67|287.88|281.88|287.88|281.88|287.59|281.59|0
1646059040000|2022-02-28 14:37:20|287.87|281.87|287.8|281.8|287.87|281.87|287.75|281.75|0
1646059050000|2022-02-28 14:37:30|287.77|281.77|287.72|281.72|287.79|281.79|287.72|281.72|0
1646059060000|2022-02-28 14:37:40|287.7|281.7|287.71|281.71|287.76|281.76|287.7|281.7|0
1646059070000|2022-02-28 14:37:50|287.65|281.65|287.21|281.21|287.65|281.65|287.21|281.21|0
1646059080000|2022-02-28 14:38:00|287.22|281.22|287.2|281.2|287.22|281.22|287.2|281.2|0
1646059090000|2022-02-28 14:38:10|287.18|281.18|287.28|281.28|287.28|281.28|287.18|281.18|0
1646059100000|2022-02-28 14:38:20|287.22|281.22|287.17|281.17|287.22|281.22|287.17|281.17|0
1646059110000|2022-02-28 14:38:30|286.89|280.89|286.82|280.82|286.89|280.89|286.82|280.82|0
1646059120000|2022-02-28 14:38:40|286.83|280.83|286.73|280.73|286.83|280.83|286.73|280.73|0
1646059130000|2022-02-28 14:38:50|286.76|280.76|286.76|280.76|286.76|280.76|286.76|280.76|0
1646059140000|2022-02-28 14:39:00|286.68|280.68|286.62|280.62|286.68|280.68|286.62|280.62|0
1646059150000|2022-02-28 14:39:10|286.65|280.65|286.61|280.61|286.66|280.66|286.6|280.6|0
1646059160000|2022-02-28 14:39:20|286.73|280.73|286.75|280.75|286.75|280.75|286.7|280.7|0
1646059170000|2022-02-28 14:39:30|286.74|280.74|286.5|280.5|286.74|280.74|286.5|280.5|0
1646059180000|2022-02-28 14:39:40|286.41|280.41|286.23|280.23|286.41|280.41|286.23|280.23|0
1646059190000|2022-02-28 14:39:50|286.22|280.22|286.2|280.2|286.22|280.22|286.16|280.16|0
1646059200000|2022-02-28 14:40:00|286.19|280.19|286.25|280.25|286.25|280.25|286.1|280.1|0
1646059210000|2022-02-28 14:40:10|286.3|280.3|286.17|280.17|286.35|280.35|286.17|280.17|0
1646059220000|2022-02-28 14:40:20|286.12|280.12|286.1|280.1|286.12|280.12|286.09|280.09|0
1646059230000|2022-02-28 14:40:30|286.04|280.04|285.94|279.94|286.04|280.04|285.93|279.93|0
1646059240000|2022-02-28 14:40:40|285.96|279.96|285.94|279.94|285.96|279.96|285.94|279.94|0
1646059250000|2022-02-28 14:40:50|285.79|279.79|285.64|279.64|285.79|279.79|285.64|279.64|0
1646059260000|2022-02-28 14:41:00|285.63|279.63|285.62|279.62|285.63|279.63|285.61|279.61|0
1646059270000|2022-02-28 14:41:10|285.61|279.61|285.62|279.62|285.63|279.63|285.61|279.61|0
1646059280000|2022-02-28 14:41:20|285.63|279.63|285.64|279.64|285.65|279.65|285.63|279.63|0
1646059290000|2022-02-28 14:41:30|285.66|279.66|285.71|279.71|285.74|279.74|285.66|279.66|0
1646059300000|2022-02-28 14:41:40|285.72|279.72|285.79|279.79|285.79|279.79|285.72|279.72|0
1646059310000|2022-02-28 14:41:50|285.76|279.76|285.8|279.8|285.81|279.81|285.76|279.76|0
1646059320000|2022-02-28 14:42:00|285.79|279.79|286|280|286|280|285.79|279.79|0
1646059330000|2022-02-28 14:42:10|285.98|279.98|285.72|279.72|285.99|279.99|285.72|279.72|0
1646059340000|2022-02-28 14:42:20|285.73|279.73|285.99|279.99|286|280|285.69|279.69|0
1646059350000|2022-02-28 14:42:30|286|280|285.96|279.96|286.01|280.01|285.96|279.96|0
1646059360000|2022-02-28 14:42:40|285.94|279.94|285.87|279.87|285.94|279.94|285.87|279.87|0
1646059370000|2022-02-28 14:42:50|285.88|279.88|285.78|279.78|285.88|279.88|285.78|279.78|0
1646059380000|2022-02-28 14:43:00|285.84|279.84|285.83|279.83|285.84|279.84|285.83|279.83|0
1646059390000|2022-02-28 14:43:10|285.81|279.81|285.81|279.81|285.81|279.81|285.76|279.76|0
1646059400000|2022-02-28 14:43:20|285.79|279.79|285.81|279.81|285.82|279.82|285.78|279.78|0
1646059410000|2022-02-28 14:43:30|285.68|279.68|285.54|279.54|285.69|279.69|285.49|279.49|0
1646059420000|2022-02-28 14:43:40|285.56|279.56|285.52|279.52|285.59|279.59|285.52|279.52|0
1646059430000|2022-02-28 14:43:50|285.51|279.51|285.57|279.57|285.58|279.58|285.5|279.5|0
1646059440000|2022-02-28 14:44:00|285.61|279.61|285.57|279.57|285.61|279.61|285.55|279.55|0
1646059450000|2022-02-28 14:44:10|285.56|279.56|285.55|279.55|285.57|279.57|285.53|279.53|0
1646059460000|2022-02-28 14:44:20|285.53|279.53|285.57|279.57|285.57|279.57|285.53|279.53|0
1646059470000|2022-02-28 14:44:30|285.6|279.6|285.58|279.58|285.6|279.6|285.57|279.57|0
1646059480000|2022-02-28 14:44:40|285.57|279.57|285.59|279.59|285.59|279.59|285.57|279.57|0
1646059490000|2022-02-28 14:44:50|285.56|279.56|285.52|279.52|285.61|279.61|285.52|279.52|0
1646059500000|2022-02-28 14:45:00|285.53|279.53|285.49|279.49|285.53|279.53|285.46|279.46|0
1646059510000|2022-02-28 14:45:10|285.5|279.5|285.44|279.44|285.54|279.54|285.36|279.36|0
1646059520000|2022-02-28 14:45:20|285.43|279.43|285.27|279.27|285.43|279.43|285.27|279.27|0
1646059530000|2022-02-28 14:45:30|285.11|279.11|285.28|279.28|285.28|279.28|285.08|279.08|0
1646059540000|2022-02-28 14:45:40|285.25|279.25|285.28|279.28|285.28|279.28|285.24|279.24|0
1646059550000|2022-02-28 14:45:50|285.26|279.26|285.29|279.29|285.29|279.29|285.21|279.21|0
1646059560000|2022-02-28 14:46:00|285.34|279.34|285.41|279.41|285.45|279.45|285.33|279.33|0
1646059570000|2022-02-28 14:46:10|285.38|279.38|285.27|279.27|285.38|279.38|285.27|279.27|0
1646059580000|2022-02-28 14:46:20|285.1|279.1|285.16|279.16|285.21|279.21|285.1|279.1|0
1646059590000|2022-02-28 14:46:30|285.17|279.17|285.18|279.18|285.19|279.19|285.17|279.17|0
1646059600000|2022-02-28 14:46:40|285.17|279.17|285.1|279.1|285.17|279.17|285.1|279.1|0
1646059610000|2022-02-28 14:46:50|285.13|279.13|285.15|279.15|285.15|279.15|285.09|279.09|0
1646059620000|2022-02-28 14:47:00|285.16|279.16|285.21|279.21|285.21|279.21|285.15|279.15|0
1646059630000|2022-02-28 14:47:10|285.2|279.2|285.16|279.16|285.25|279.25|285.16|279.16|0
1646059640000|2022-02-28 14:47:20|285.2|279.2|285.16|279.16|285.2|279.2|285.16|279.16|0
1646059650000|2022-02-28 14:47:30|285.2|279.2|285.19|279.19|285.21|279.21|285.19|279.19|0
1646059660000|2022-02-28 14:47:40|285.22|279.22|285.24|279.24|285.28|279.28|285.21|279.21|0
1646059670000|2022-02-28 14:47:50|285.23|279.23|285.22|279.22|285.24|279.24|285.21|279.21|0
1646059680000|2022-02-28 14:48:00|285.19|279.19|285.04|279.04|285.19|279.19|285.04|279.04|0
1646059690000|2022-02-28 14:48:10|285.01|279.01|285.05|279.05|285.1|279.1|285.01|279.01|0
1646059700000|2022-02-28 14:48:20|285.01|279.01|285.12|279.12|285.13|279.13|285.01|279.01|0
1646059710000|2022-02-28 14:48:30|285.09|279.09|285.1|279.1|285.11|279.11|285.06|279.06|0
1646059720000|2022-02-28 14:48:40|285.19|279.19|285.46|279.46|285.46|279.46|285.19|279.19|0
1646059730000|2022-02-28 14:48:50|285.44|279.44|285.52|279.52|285.52|279.52|285.43|279.43|0
1646059740000|2022-02-28 14:49:00|285.54|279.54|285.77|279.77|285.78|279.78|285.54|279.54|0
1646059750000|2022-02-28 14:49:10|285.78|279.78|286.04|280.04|286.04|280.04|285.78|279.78|0
1646059760000|2022-02-28 14:49:20|286.14|280.14|285.92|279.92|286.14|280.14|285.89|279.89|0
1646059770000|2022-02-28 14:49:30|285.83|279.83|285.87|279.87|285.87|279.87|285.83|279.83|0
1646059780000|2022-02-28 14:49:40|285.81|279.81|285.75|279.75|285.81|279.81|285.75|279.75|0
1646059790000|2022-02-28 14:49:50|285.76|279.76|285.79|279.79|285.79|279.79|285.76|279.76|0
1646059800000|2022-02-28 14:50:00|285.78|279.78|285.86|279.86|285.86|279.86|285.78|279.78|0
1646059810000|2022-02-28 14:50:10|285.8|279.8|285.84|279.84|285.84|279.84|285.8|279.8|0
1646059820000|2022-02-28 14:50:20|285.81|279.81|285.64|279.64|285.81|279.81|285.64|279.64|0
1646059830000|2022-02-28 14:50:30|285.63|279.63|285.76|279.76|285.76|279.76|285.58|279.58|0
1646059840000|2022-02-28 14:50:40|285.74|279.74|285.7|279.7|285.76|279.76|285.7|279.7|0
1646059850000|2022-02-28 14:50:50|285.71|279.71|285.7|279.7|285.72|279.72|285.7|279.7|0
1646059860000|2022-02-28 14:51:00|285.69|279.69|285.55|279.55|285.69|279.69|285.55|279.55|0
1646059870000|2022-02-28 14:51:10|285.51|279.51|285.54|279.54|285.54|279.54|285.51|279.51|0
1646059880000|2022-02-28 14:51:20|285.51|279.51|285.51|279.51|285.52|279.52|285.5|279.5|0
1646059890000|2022-02-28 14:51:30|285.5|279.5|285.48|279.48|285.5|279.5|285.48|279.48|0
1646059900000|2022-02-28 14:51:40|285.49|279.49|285.46|279.46|285.5|279.5|285.46|279.46|0
1646059910000|2022-02-28 14:51:50|285.45|279.45|285.37|279.37|285.45|279.45|285.36|279.36|0
1646059920000|2022-02-28 14:52:00|285.36|279.36|285.2|279.2|285.36|279.36|285.2|279.2|0
1646059930000|2022-02-28 14:52:10|285.23|279.23|285.25|279.25|285.25|279.25|285.22|279.22|0
1646059940000|2022-02-28 14:52:20|285.26|279.26|285.23|279.23|285.26|279.26|285.21|279.21|0
1646059950000|2022-02-28 14:52:30|285.2|279.2|285.19|279.19|285.2|279.2|285.18|279.18|0
1646059960000|2022-02-28 14:52:40|285.22|279.22|285.23|279.23|285.24|279.24|285.22|279.22|0
1646059970000|2022-02-28 14:52:50|285.22|279.22|285.2|279.2|285.22|279.22|285.19|279.19|0
1646059980000|2022-02-28 14:53:00|285.22|279.22|285.23|279.23|285.23|279.23|285.18|279.18|0
1646059990000|2022-02-28 14:53:10|285.24|279.24|285.41|279.41|285.41|279.41|285.23|279.23|0
1646060000000|2022-02-28 14:53:20|285.4|279.4|285.52|279.52|285.55|279.55|285.39|279.39|0
1646060010000|2022-02-28 14:53:30|285.53|279.53|285.71|279.71|285.71|279.71|285.52|279.52|0
1646060020000|2022-02-28 14:53:40|285.75|279.75|285.91|279.91|285.91|279.91|285.75|279.75|0
1646060030000|2022-02-28 14:53:50|285.93|279.93|285.93|279.93|286.05|280.05|285.93|279.93|0
1646060040000|2022-02-28 14:54:00|286.08|280.08|286.17|280.17|286.18|280.18|286.03|280.03|0
1646060050000|2022-02-28 14:54:10|286.2|280.2|286.51|280.51|286.52|280.52|286.2|280.2|0
1646060060000|2022-02-28 14:54:20|286.49|280.49|286.46|280.46|286.49|280.49|286.46|280.46|0
1646060070000|2022-02-28 14:54:30|286.47|280.47|286.45|280.45|286.48|280.48|286.45|280.45|0
1646060080000|2022-02-28 14:54:40|286.44|280.44|286.43|280.43|286.45|280.45|286.43|280.43|0
1646060090000|2022-02-28 14:54:50|286.42|280.42|286.5|280.5|286.51|280.51|286.42|280.42|0
1646060100000|2022-02-28 14:55:00|286.53|280.53|286.53|280.53|286.53|280.53|286.52|280.52|0
1646060110000|2022-02-28 14:55:10|286.52|280.52|286.81|280.81|286.81|280.81|286.52|280.52|0
1646060120000|2022-02-28 14:55:20|286.8|280.8|286.76|280.76|286.8|280.8|286.76|280.76|0
1646060130000|2022-02-28 14:55:30|286.77|280.77|286.74|280.74|286.77|280.77|286.74|280.74|0
1646060140000|2022-02-28 14:55:40|286.78|280.78|286.69|280.69|286.78|280.78|286.69|280.69|0
1646060150000|2022-02-28 14:55:50|286.68|280.68|286.76|280.76|286.76|280.76|286.67|280.67|0
1646060160000|2022-02-28 14:56:00|286.77|280.77|286.77|280.77|286.81|280.81|286.73|280.73|0
1646060170000|2022-02-28 14:56:10|286.72|280.72|286.8|280.8|286.8|280.8|286.72|280.72|0
1646060180000|2022-02-28 14:56:20|286.79|280.79|286.77|280.77|286.79|280.79|286.76|280.76|0
1646060190000|2022-02-28 14:56:30|286.76|280.76|286.81|280.81|286.81|280.81|286.76|280.76|0
1646060200000|2022-02-28 14:56:40|286.78|280.78|286.78|280.78|286.78|280.78|286.78|280.78|0
1646060210000|2022-02-28 14:56:50|286.79|280.79|286.76|280.76|286.79|280.79|286.7|280.7|0
1646060220000|2022-02-28 14:57:00|286.77|280.77|286.77|280.77|286.77|280.77|286.77|280.77|0
1646060230000|2022-02-28 14:57:10|286.83|280.83|286.82|280.82|286.83|280.83|286.82|280.82|0
1646060240000|2022-02-28 14:57:20|286.83|280.83|286.91|280.91|286.91|280.91|286.82|280.82|0
1646060250000|2022-02-28 14:57:30|286.93|280.93|286.92|280.92|286.93|280.93|286.92|280.92|0
1646060260000|2022-02-28 14:57:40|287.15|281.15|287.16|281.16|287.17|281.17|287.15|281.15|0
1646060270000|2022-02-28 14:57:50|287.32|281.32|287.39|281.39|287.39|281.39|287.25|281.25|0
1646060280000|2022-02-28 14:58:00|287.44|281.44|287.41|281.41|287.5|281.5|287.41|281.41|0
1646060290000|2022-02-28 14:58:10|287.42|281.42|287.49|281.49|287.49|281.49|287.42|281.42|0
1646060300000|2022-02-28 14:58:20|287.52|281.52|287.65|281.65|287.65|281.65|287.52|281.52|0
1646060310000|2022-02-28 14:58:30|287.66|281.66|287.64|281.64|287.66|281.66|287.63|281.63|0
1646060320000|2022-02-28 14:58:40|287.67|281.67|287.69|281.69|287.69|281.69|287.66|281.66|0
1646060330000|2022-02-28 14:58:50|287.76|281.76|287.87|281.87|287.9|281.9|287.76|281.76|0
1646060340000|2022-02-28 14:59:00|287.85|281.85|287.83|281.83|287.85|281.85|287.83|281.83|0
1646060350000|2022-02-28 14:59:10|287.89|281.89|287.94|281.94|287.94|281.94|287.85|281.85|0
1646060360000|2022-02-28 14:59:20|287.93|281.93|287.91|281.91|287.93|281.93|287.89|281.89|0
1646060370000|2022-02-28 14:59:30|287.82|281.82|287.82|281.82|287.82|281.82|287.81|281.81|0
1646060380000|2022-02-28 14:59:40|287.83|281.83|288.09|282.09|288.09|282.09|287.8|281.8|0
1646060390000|2022-02-28 14:59:50|288.13|282.13|288.16|282.16|288.16|282.16|288.13|282.13|0
1646060400000|2022-02-28 15:00:00|288.19|282.19|288.16|282.16|288.19|282.19|288.15|282.15|0
1646060410000|2022-02-28 15:00:10|288.17|282.17|288.31|282.31|288.32|282.32|288.17|282.17|0
1646060420000|2022-02-28 15:00:20|288.32|282.32|288.24|282.24|288.32|282.32|288.24|282.24|0
1646060430000|2022-02-28 15:00:30|288.23|282.23|288.19|282.19|288.23|282.23|288.18|282.18|0
1646060440000|2022-02-28 15:00:40|288.15|282.15|288|282|288.15|282.15|288|282|0
1646060450000|2022-02-28 15:00:50|287.96|281.96|287.97|281.97|287.97|281.97|287.9|281.9|0
1646060460000|2022-02-28 15:01:00|287.96|281.96|287.78|281.78|287.96|281.96|287.78|281.78|0
1646060470000|2022-02-28 15:01:10|287.77|281.77|287.76|281.76|287.77|281.77|287.76|281.76|0
1646060480000|2022-02-28 15:01:20|287.78|281.78|287.59|281.59|287.78|281.78|287.59|281.59|0
1646060490000|2022-02-28 15:01:30|287.48|281.48|287.35|281.35|287.48|281.48|287.35|281.35|0
1646060500000|2022-02-28 15:01:40|287.26|281.26|286.9|280.9|287.26|281.26|286.9|280.9|0
1646060510000|2022-02-28 15:01:50|286.91|280.91|286.9|280.9|286.91|280.91|286.88|280.88|0
1646060520000|2022-02-28 15:02:00|286.91|280.91|286.76|280.76|286.91|280.91|286.76|280.76|0
1646060530000|2022-02-28 15:02:10|286.77|280.77|286.77|280.77|286.79|280.79|286.77|280.77|0
1646060540000|2022-02-28 15:02:20|286.78|280.78|286.77|280.77|286.78|280.78|286.77|280.77|0
1646060550000|2022-02-28 15:02:30|286.69|280.69|286.76|280.76|286.76|280.76|286.69|280.69|0
1646060560000|2022-02-28 15:02:40|286.74|280.74|286.84|280.84|286.84|280.84|286.74|280.74|0
1646060570000|2022-02-28 15:02:50|286.81|280.81|286.77|280.77|286.81|280.81|286.77|280.77|0
1646060580000|2022-02-28 15:03:00|286.79|280.79|286.66|280.66|286.79|280.79|286.63|280.63|0
1646060590000|2022-02-28 15:03:10|286.64|280.64|286.63|280.63|286.64|280.64|286.63|280.63|0
1646060600000|2022-02-28 15:03:20|286.59|280.59|286.48|280.48|286.59|280.59|286.48|280.48|0
1646060610000|2022-02-28 15:03:30|286.51|280.51|286.5|280.5|286.56|280.56|286.5|280.5|0
1646060620000|2022-02-28 15:03:40|286.46|280.46|286.38|280.38|286.46|280.46|286.37|280.37|0
1646060630000|2022-02-28 15:03:50|286.37|280.37|286.35|280.35|286.38|280.38|286.35|280.35|0
1646060640000|2022-02-28 15:04:00|286.36|280.36|286.3|280.3|286.36|280.36|286.29|280.29|0
1646060650000|2022-02-28 15:04:10|286.29|280.29|286.33|280.33|286.33|280.33|286.29|280.29|0
1646060660000|2022-02-28 15:04:20|286.28|280.28|286.3|280.3|286.3|280.3|286.28|280.28|0
1646060670000|2022-02-28 15:04:30|286.29|280.29|286.28|280.28|286.29|280.29|286.28|280.28|0
1646060680000|2022-02-28 15:04:40|286.29|280.29|286.33|280.33|286.33|280.33|286.29|280.29|0
1646060690000|2022-02-28 15:04:50|286.34|280.34|286.34|280.34|286.34|280.34|286.33|280.33|0
1646060700000|2022-02-28 15:05:00|286.35|280.35|286.33|280.33|286.36|280.36|286.33|280.33|0
1646060710000|2022-02-28 15:05:10|286.34|280.34|286.41|280.41|286.42|280.42|286.34|280.34|0
1646060720000|2022-02-28 15:05:20|286.38|280.38|286.38|280.38|286.38|280.38|286.38|280.38|0
1646060730000|2022-02-28 15:05:30|286.37|280.37|286.07|280.07|286.37|280.37|286.06|280.06|0
1646060740000|2022-02-28 15:05:40|286.1|280.1|285.92|279.92|286.1|280.1|285.91|279.91|0
1646060750000|2022-02-28 15:05:50|285.9|279.9|285.89|279.89|285.9|279.9|285.89|279.89|0
1646060760000|2022-02-28 15:06:00|285.92|279.92|285.91|279.91|285.92|279.92|285.9|279.9|0
1646060770000|2022-02-28 15:06:10|285.95|279.95|285.96|279.96|285.96|279.96|285.95|279.95|0
1646060780000|2022-02-28 15:06:20|285.98|279.98|285.76|279.76|285.99|279.99|285.76|279.76|0
1646060790000|2022-02-28 15:06:30|285.84|279.84|285.84|279.84|285.84|279.84|285.8|279.8|0
1646060800000|2022-02-28 15:06:40|285.81|279.81|285.8|279.8|285.81|279.81|285.79|279.79|0
1646060810000|2022-02-28 15:06:50|285.83|279.83|285.79|279.79|285.83|279.83|285.79|279.79|0
1646060820000|2022-02-28 15:07:00|285.85|279.85|286.06|280.06|286.06|280.06|285.85|279.85|0
1646060830000|2022-02-28 15:07:10|286.05|280.05|286.2|280.2|286.2|280.2|286.05|280.05|0
1646060840000|2022-02-28 15:07:20|286.24|280.24|286.31|280.31|286.31|280.31|286.24|280.24|0
1646060850000|2022-02-28 15:07:30|286.34|280.34|286.16|280.16|286.34|280.34|286.15|280.15|0
1646060860000|2022-02-28 15:07:40|286.2|280.2|286.26|280.26|286.27|280.27|286.2|280.2|0
1646060870000|2022-02-28 15:07:50|286.27|280.27|286.44|280.44|286.45|280.45|286.27|280.27|0
1646060880000|2022-02-28 15:08:00|286.43|280.43|286.2|280.2|286.43|280.43|286.2|280.2|0
1646060890000|2022-02-28 15:08:10|286.21|280.21|286.21|280.21|286.21|280.21|286.21|280.21|0
1646060900000|2022-02-28 15:08:20|286.2|280.2|286.26|280.26|286.26|280.26|286.17|280.17|0
1646060910000|2022-02-28 15:08:30|286.27|280.27|286.2|280.2|286.27|280.27|286.2|280.2|0
1646060920000|2022-02-28 15:08:40|286.19|280.19|286.13|280.13|286.19|280.19|286.13|280.13|0
1646060930000|2022-02-28 15:08:50|286.12|280.12|286.15|280.15|286.15|280.15|286.12|280.12|0
1646060940000|2022-02-28 15:09:00|286.12|280.12|286.04|280.04|286.12|280.12|286.04|280.04|0
1646060950000|2022-02-28 15:09:10|286|280|286.09|280.09|286.09|280.09|286|280|0
1646060960000|2022-02-28 15:09:20|286.1|280.1|286.17|280.17|286.17|280.17|286.1|280.1|0
1646060970000|2022-02-28 15:09:30|286.13|280.13|286.05|280.05|286.13|280.13|286.04|280.04|0
1646060980000|2022-02-28 15:09:40|286.04|280.04|286.01|280.01|286.04|280.04|286.01|280.01|0
1646060990000|2022-02-28 15:09:50|286.02|280.02|286.06|280.06|286.06|280.06|285.99|279.99|0
1646061000000|2022-02-28 15:10:00|286.07|280.07|286.05|280.05|286.12|280.12|286.05|280.05|0
1646061010000|2022-02-28 15:10:10|286.06|280.06|286.08|280.08|286.09|280.09|286.06|280.06|0
1646061020000|2022-02-28 15:10:20|286.07|280.07|286.17|280.17|286.17|280.17|286.07|280.07|0
1646061030000|2022-02-28 15:10:30|286.18|280.18|286.18|280.18|286.18|280.18|286.17|280.17|0
1646061040000|2022-02-28 15:10:40|286.04|280.04|286.01|280.01|286.04|280.04|286.01|280.01|0
1646061050000|2022-02-28 15:10:50|286.02|280.02|286.01|280.01|286.02|280.02|285.99|279.99|0
1646061060000|2022-02-28 15:11:00|286.02|280.02|286.11|280.11|286.15|280.15|286.01|280.01|0
1646061070000|2022-02-28 15:11:10|286.12|280.12|286.17|280.17|286.17|280.17|286.12|280.12|0
1646061080000|2022-02-28 15:11:20|286.19|280.19|286.16|280.16|286.19|280.19|286.11|280.11|0
1646061090000|2022-02-28 15:11:30|286.17|280.17|286.06|280.06|286.17|280.17|286.04|280.04|0
1646061100000|2022-02-28 15:11:40|286.07|280.07|286.03|280.03|286.07|280.07|286.03|280.03|0
1646061110000|2022-02-28 15:11:50|286.04|280.04|286.01|280.01|286.04|280.04|286|280|0
1646061120000|2022-02-28 15:12:00|285.99|279.99|285.94|279.94|286|280|285.94|279.94|0
1646061130000|2022-02-28 15:12:10|285.89|279.89|285.65|279.65|285.89|279.89|285.65|279.65|0
1646061140000|2022-02-28 15:12:20|285.66|279.66|285.64|279.64|285.66|279.66|285.64|279.64|0
1646061150000|2022-02-28 15:12:30|285.65|279.65|285.57|279.57|285.65|279.65|285.57|279.57|0
1646061160000|2022-02-28 15:12:40|285.6|279.6|285.6|279.6|285.6|279.6|285.6|279.6|0
1646061170000|2022-02-28 15:12:50|285.59|279.59|285.59|279.59|285.59|279.59|285.59|279.59|0
1646061180000|2022-02-28 15:13:00|285.61|279.61|285.62|279.62|285.62|279.62|285.61|279.61|0
1646061190000|2022-02-28 15:13:10|285.63|279.63|285.72|279.72|285.72|279.72|285.63|279.63|0
1646061200000|2022-02-28 15:13:20|285.71|279.71|285.73|279.73|285.73|279.73|285.71|279.71|0
1646061210000|2022-02-28 15:13:30|285.71|279.71|285.71|279.71|285.71|279.71|285.71|279.71|0
1646061220000|2022-02-28 15:13:40|285.72|279.72|285.82|279.82|285.83|279.83|285.71|279.71|0
1646061230000|2022-02-28 15:13:50|285.81|279.81|285.81|279.81|285.84|279.84|285.81|279.81|0
1646061240000|2022-02-28 15:14:00|285.83|279.83|285.86|279.86|285.86|279.86|285.83|279.83|0
1646061250000|2022-02-28 15:14:10|285.83|279.83|285.83|279.83|285.83|279.83|285.83|279.83|0
1646061260000|2022-02-28 15:14:20|285.82|279.82|285.82|279.82|285.82|279.82|285.82|279.82|0
1646061270000|2022-02-28 15:14:30|285.81|279.81|285.86|279.86|285.86|279.86|285.81|279.81|0
1646061280000|2022-02-28 15:14:40|285.87|279.87|285.97|279.97|285.97|279.97|285.86|279.86|0
1646061300000|2022-02-28 15:15:00|286.03|280.03|286.26|280.26|286.26|280.26|286.01|280.01|0
1646061310000|2022-02-28 15:15:10|286.37|280.37|286.85|280.85|286.85|280.85|286.37|280.37|0
1646061320000|2022-02-28 15:15:20|286.86|280.86|286.96|280.96|286.96|280.96|286.86|280.86|0
1646061330000|2022-02-28 15:15:30|286.97|280.97|286.97|280.97|286.97|280.97|286.96|280.96|0
1646061340000|2022-02-28 15:15:40|286.98|280.98|286.79|280.79|286.98|280.98|286.79|280.79|0
1646061350000|2022-02-28 15:15:50|286.78|280.78|286.81|280.81|286.81|280.81|286.76|280.76|0
1646061360000|2022-02-28 15:16:00|286.82|280.82|286.84|280.84|286.85|280.85|286.82|280.82|0
1646061370000|2022-02-28 15:16:10|286.83|280.83|286.8|280.8|286.83|280.83|286.79|280.79|0
1646061380000|2022-02-28 15:16:20|286.77|280.77|286.73|280.73|286.77|280.77|286.72|280.72|0
1646061390000|2022-02-28 15:16:30|286.72|280.72|286.71|280.71|286.72|280.72|286.71|280.71|0
1646061400000|2022-02-28 15:16:40|286.68|280.68|286.68|280.68|286.68|280.68|286.68|280.68|0
1646061420000|2022-02-28 15:17:00|286.74|280.74|286.78|280.78|286.82|280.82|286.74|280.74|0
1646061430000|2022-02-28 15:17:10|286.79|280.79|286.82|280.82|286.82|280.82|286.79|280.79|0
1646061440000|2022-02-28 15:17:20|287.01|281.01|287.38|281.38|287.4|281.4|287.01|281.01|0
1646061450000|2022-02-28 15:17:30|287.49|281.49|287.43|281.43|287.49|281.49|287.41|281.41|0
1646061460000|2022-02-28 15:17:40|287.44|281.44|287.63|281.63|287.63|281.63|287.44|281.44|0
1646061470000|2022-02-28 15:17:50|287.64|281.64|287.74|281.74|287.74|281.74|287.64|281.64|0
1646061480000|2022-02-28 15:18:00|287.73|281.73|287.71|281.71|287.73|281.73|287.71|281.71|0
1646061490000|2022-02-28 15:18:10|287.79|281.79|287.94|281.94|287.94|281.94|287.79|281.79|0
1646061500000|2022-02-28 15:18:20|287.95|281.95|287.92|281.92|288.01|282.01|287.91|281.91|0
1646061510000|2022-02-28 15:18:30|287.91|281.91|288.12|282.12|288.12|282.12|287.91|281.91|0
1646061520000|2022-02-28 15:18:40|288.13|282.13|288.13|282.13|288.13|282.13|288.13|282.13|0
1646061530000|2022-02-28 15:18:50|288.14|282.14|288.14|282.14|288.14|282.14|288.13|282.13|0
1646061540000|2022-02-28 15:19:00|288.13|282.13|287.99|281.99|288.13|282.13|287.99|281.99|0
1646061550000|2022-02-28 15:19:10|287.98|281.98|288.02|282.02|288.02|282.02|287.98|281.98|0
1646061560000|2022-02-28 15:19:20|288.01|282.01|288.05|282.05|288.05|282.05|287.99|281.99|0
1646061570000|2022-02-28 15:19:30|288.04|282.04|288.12|282.12|288.12|282.12|288.02|282.02|0
1646061580000|2022-02-28 15:19:40|288.16|282.16|288.22|282.22|288.23|282.23|288.16|282.16|0
1646061590000|2022-02-28 15:19:50|288.24|282.24|288.68|282.68|288.68|282.68|288.24|282.24|0
1646061600000|2022-02-28 15:20:00|288.72|282.72|288.96|282.96|288.96|282.96|288.72|282.72|0
1646061610000|2022-02-28 15:20:10|288.95|282.95|288.76|282.76|288.96|282.96|288.76|282.76|0
1646061620000|2022-02-28 15:20:20|288.77|282.77|288.78|282.78|288.78|282.78|288.77|282.77|0
1646061630000|2022-02-28 15:20:30|288.79|282.79|289.07|283.07|289.07|283.07|288.79|282.79|0
1646061640000|2022-02-28 15:20:40|289.06|283.06|289.17|283.17|289.18|283.18|289.06|283.06|0
1646061650000|2022-02-28 15:20:50|289.18|283.18|289.13|283.13|289.18|283.18|289.09|283.09|0
1646061660000|2022-02-28 15:21:00|289.16|283.16|289.1|283.1|289.16|283.16|289.08|283.08|0
1646061670000|2022-02-28 15:21:10|289.36|283.36|289.45|283.45|289.45|283.45|289.36|283.36|0
1646061680000|2022-02-28 15:21:20|289.48|283.48|289.47|283.47|289.48|283.48|289.47|283.47|0
1646061690000|2022-02-28 15:21:30|289.46|283.46|289.53|283.53|289.53|283.53|289.46|283.46|0
1646061700000|2022-02-28 15:21:40|289.54|283.54|289.59|283.59|289.59|283.59|289.53|283.53|0
1646061710000|2022-02-28 15:21:50|289.6|283.6|289.66|283.66|289.66|283.66|289.59|283.59|0
1646061720000|2022-02-28 15:22:00|289.67|283.67|289.68|283.68|289.68|283.68|289.66|283.66|0
1646061730000|2022-02-28 15:22:10|289.69|283.69|289.55|283.55|289.72|283.72|289.55|283.55|0
1646061740000|2022-02-28 15:22:20|289.54|283.54|289.52|283.52|289.55|283.55|289.51|283.51|0
1646061750000|2022-02-28 15:22:30|289.51|283.51|289.31|283.31|289.51|283.51|289.31|283.31|0
1646061760000|2022-02-28 15:22:40|289.32|283.32|289.36|283.36|289.38|283.38|289.32|283.32|0
1646061770000|2022-02-28 15:22:50|289.35|283.35|289.49|283.49|289.49|283.49|289.32|283.32|0
1646061780000|2022-02-28 15:23:00|289.5|283.5|289.5|283.5|289.5|283.5|289.49|283.49|0
1646061790000|2022-02-28 15:23:10|289.51|283.51|289.52|283.52|289.52|283.52|289.51|283.51|0
1646061800000|2022-02-28 15:23:20|289.58|283.58|289.59|283.59|289.59|283.59|289.58|283.58|0
1646061810000|2022-02-28 15:23:30|289.58|283.58|289.55|283.55|289.59|283.59|289.55|283.55|0
1646061820000|2022-02-28 15:23:40|289.66|283.66|289.74|283.74|289.74|283.74|289.66|283.66|0
1646061830000|2022-02-28 15:23:50|289.73|283.73|289.74|283.74|289.74|283.74|289.71|283.71|0
1646061840000|2022-02-28 15:24:00|289.69|283.69|289.68|283.68|289.69|283.69|289.68|283.68|0
1646061850000|2022-02-28 15:24:10|289.65|283.65|290.01|284.01|290.02|284.02|289.65|283.65|0
1646061860000|2022-02-28 15:24:20|290|284|290|284|290|284|290|284|0
1646061870000|2022-02-28 15:24:30|289.99|283.99|289.99|283.99|290|284|289.94|283.94|0
1646061880000|2022-02-28 15:24:40|290|284|290.17|284.17|290.17|284.17|290|284|0
1646061890000|2022-02-28 15:24:50|290.18|284.18|289.96|283.96|290.18|284.18|289.96|283.96|0
1646061900000|2022-02-28 15:25:00|289.97|283.97|290.12|284.12|290.12|284.12|289.97|283.97|0
1646061910000|2022-02-28 15:25:10|290.13|284.13|290.11|284.11|290.13|284.13|290.11|284.11|0
1646061920000|2022-02-28 15:25:20|290.1|284.1|290.1|284.1|290.11|284.11|290.09|284.09|0
1646061930000|2022-02-28 15:25:30|290.11|284.11|290.05|284.05|290.11|284.11|290.05|284.05|0
1646061940000|2022-02-28 15:25:40|290.04|284.04|290|284|290.04|284.04|290|284|0
1646061950000|2022-02-28 15:25:50|290.05|284.05|290.08|284.08|290.08|284.08|290.04|284.04|0
1646061960000|2022-02-28 15:26:00|290.06|284.06|290.06|284.06|290.06|284.06|290.05|284.05|0
1646061970000|2022-02-28 15:26:10|290.05|284.05|290.04|284.04|290.06|284.06|290.04|284.04|0
1646061980000|2022-02-28 15:26:20|290.05|284.05|290.04|284.04|290.05|284.05|290.04|284.04|0
1646061990000|2022-02-28 15:26:30|290.05|284.05|290|284|290.05|284.05|289.99|283.99|0
1646062000000|2022-02-28 15:26:40|289.99|283.99|289.96|283.96|289.99|283.99|289.96|283.96|0
1646062010000|2022-02-28 15:26:50|289.98|283.98|290.02|284.02|290.03|284.03|289.98|283.98|0
1646062020000|2022-02-28 15:27:00|290.03|284.03|289.8|283.8|290.04|284.04|289.8|283.8|0
1646062030000|2022-02-28 15:27:10|289.89|283.89|289.89|283.89|289.89|283.89|289.89|283.89|0
1646062040000|2022-02-28 15:27:20|289.9|283.9|290.11|284.11|290.11|284.11|289.9|283.9|0
1646062050000|2022-02-28 15:27:30|290.1|284.1|290.1|284.1|290.1|284.1|290.1|284.1|0
1646062060000|2022-02-28 15:27:40|290.08|284.08|290.12|284.12|290.12|284.12|290.07|284.07|0
1646062070000|2022-02-28 15:27:50|290.07|284.07|290.14|284.14|290.15|284.15|290.07|284.07|0
1646062080000|2022-02-28 15:28:00|290.18|284.18|290.18|284.18|290.18|284.18|290.18|284.18|0
1646062090000|2022-02-28 15:28:10|290.17|284.17|290.23|284.23|290.23|284.23|290.17|284.17|0
1646062100000|2022-02-28 15:28:20|290.22|284.22|290.39|284.39|290.39|284.39|290.22|284.22|0
1646062110000|2022-02-28 15:28:30|290.38|284.38|290.41|284.41|290.41|284.41|290.38|284.38|0
1646062120000|2022-02-28 15:28:40|290.47|284.47|290.48|284.48|290.48|284.48|290.47|284.47|0
1646062130000|2022-02-28 15:28:50|290.47|284.47|290.54|284.54|290.54|284.54|290.47|284.47|0
1646062140000|2022-02-28 15:29:00|290.51|284.51|290.72|284.72|290.72|284.72|290.51|284.51|0
1646062150000|2022-02-28 15:29:10|290.73|284.73|290.7|284.7|290.73|284.73|290.69|284.69|0
1646062160000|2022-02-28 15:29:20|290.69|284.69|290.69|284.69|290.7|284.7|290.69|284.69|0
1646062170000|2022-02-28 15:29:30|290.68|284.68|290.63|284.63|290.68|284.68|290.61|284.61|0
1646062180000|2022-02-28 15:29:40|290.64|284.64|290.61|284.61|290.64|284.64|290.61|284.61|0
1646062190000|2022-02-28 15:29:50|290.6|284.6|290.57|284.57|290.61|284.61|290.57|284.57|0
1646062200000|2022-02-28 15:30:00|290.59|284.59|290.77|284.77|290.8|284.8|290.59|284.59|0
1646062210000|2022-02-28 15:30:10|290.78|284.78|290.91|284.91|290.91|284.91|290.78|284.78|0
1646062220000|2022-02-28 15:30:20|290.92|284.92|290.98|284.98|290.98|284.98|290.92|284.92|0
1646062230000|2022-02-28 15:30:30|291.03|285.03|291.03|285.03|291.03|285.03|291.02|285.02|0
1646062240000|2022-02-28 15:30:40|291.02|285.02|291.3|285.3|291.3|285.3|291.02|285.02|0
1646062250000|2022-02-28 15:30:50|291.28|285.28|291.25|285.25|291.28|285.28|291.25|285.25|0
1646062260000|2022-02-28 15:31:00|291.26|285.26|291.4|285.4|291.41|285.41|291.26|285.26|0
1646062270000|2022-02-28 15:31:10|291.41|285.41|291.4|285.4|291.5|285.5|291.4|285.4|0
1646062280000|2022-02-28 15:31:20|291.39|285.39|291.37|285.37|291.4|285.4|291.37|285.37|0
1646062290000|2022-02-28 15:31:30|291.42|285.42|291.42|285.42|291.43|285.43|291.42|285.42|0
1646062300000|2022-02-28 15:31:40|291.41|285.41|291.43|285.43|291.43|285.43|291.39|285.39|0
1646062310000|2022-02-28 15:31:50|291.42|285.42|291.56|285.56|291.56|285.56|291.42|285.42|0
1646062320000|2022-02-28 15:32:00|291.55|285.55|291.49|285.49|291.56|285.56|291.49|285.49|0
1646062330000|2022-02-28 15:32:10|291.5|285.5|291.49|285.49|291.53|285.53|291.49|285.49|0
1646062340000|2022-02-28 15:32:20|291.5|285.5|291.49|285.49|291.5|285.5|291.49|285.49|0
1646062350000|2022-02-28 15:32:30|291.42|285.42|291.48|285.48|291.48|285.48|291.42|285.42|0
1646062360000|2022-02-28 15:32:40|291.49|285.49|291.66|285.66|291.66|285.66|291.49|285.49|0
1646062370000|2022-02-28 15:32:50|291.64|285.64|291.65|285.65|291.65|285.65|291.63|285.63|0
1646062380000|2022-02-28 15:33:00|291.7|285.7|291.71|285.71|291.72|285.72|291.7|285.7|0
1646062390000|2022-02-28 15:33:10|291.7|285.7|291.8|285.8|291.81|285.81|291.66|285.66|0
1646062400000|2022-02-28 15:33:20|291.79|285.79|291.62|285.62|291.79|285.79|291.62|285.62|0
1646062410000|2022-02-28 15:33:30|291.6|285.6|291.48|285.48|291.6|285.6|291.48|285.48|0
1646062420000|2022-02-28 15:33:40|291.49|285.49|291.35|285.35|291.5|285.5|291.35|285.35|0
1646062430000|2022-02-28 15:33:50|291.36|285.36|291.36|285.36|291.36|285.36|291.35|285.35|0
1646062440000|2022-02-28 15:34:00|291.41|285.41|291.42|285.42|291.46|285.46|291.41|285.41|0
1646062450000|2022-02-28 15:34:10|291.39|285.39|291.29|285.29|291.39|285.39|291.29|285.29|0
1646062460000|2022-02-28 15:34:20|291.3|285.3|291.22|285.22|291.3|285.3|291.22|285.22|0
1646062470000|2022-02-28 15:34:30|291.21|285.21|291.01|285.01|291.21|285.21|291.01|285.01|0
1646062480000|2022-02-28 15:34:40|290.97|284.97|290.94|284.94|290.98|284.98|290.94|284.94|0
1646062490000|2022-02-28 15:34:50|290.93|284.93|290.9|284.9|290.93|284.93|290.9|284.9|0
1646062500000|2022-02-28 15:35:00|290.89|284.89|290.88|284.88|290.9|284.9|290.88|284.88|0
1646062510000|2022-02-28 15:35:10|290.86|284.86|290.68|284.68|290.91|284.91|290.67|284.67|0
1646062520000|2022-02-28 15:35:20|290.67|284.67|290.69|284.69|290.69|284.69|290.67|284.67|0
1646062530000|2022-02-28 15:35:30|290.7|284.7|290.83|284.83|290.83|284.83|290.7|284.7|0
1646062540000|2022-02-28 15:35:40|290.82|284.82|291.05|285.05|291.05|285.05|290.8|284.8|0
1646062550000|2022-02-28 15:35:50|291.09|285.09|291.08|285.08|291.09|285.09|291.07|285.07|0
1646062560000|2022-02-28 15:36:00|291.07|285.07|291.01|285.01|291.07|285.07|291.01|285.01|0
1646062570000|2022-02-28 15:36:10|290.99|284.99|291|285|291|285|290.97|284.97|0
1646062580000|2022-02-28 15:36:20|290.99|284.99|290.98|284.98|291.01|285.01|290.98|284.98|0
1646062590000|2022-02-28 15:36:30|291|285|291.05|285.05|291.05|285.05|291|285|0
1646062600000|2022-02-28 15:36:40|291.08|285.08|291.12|285.12|291.14|285.14|291.08|285.08|0
1646062610000|2022-02-28 15:36:50|291.11|285.11|291.16|285.16|291.16|285.16|291.11|285.11|0
1646062620000|2022-02-28 15:37:00|291.17|285.17|291.2|285.2|291.21|285.21|291.17|285.17|0
1646062630000|2022-02-28 15:37:10|291.26|285.26|291.25|285.25|291.26|285.26|291.25|285.25|0
1646062640000|2022-02-28 15:37:20|291.26|285.26|291.31|285.31|291.37|285.37|291.26|285.26|0
1646062650000|2022-02-28 15:37:30|291.32|285.32|291.33|285.33|291.33|285.33|291.32|285.32|0
1646062660000|2022-02-28 15:37:40|291.34|285.34|291.34|285.34|291.35|285.35|291.34|285.34|0
1646062670000|2022-02-28 15:37:50|291.35|285.35|291.28|285.28|291.35|285.35|291.24|285.24|0
1646062680000|2022-02-28 15:38:00|291.31|285.31|291.42|285.42|291.43|285.43|291.31|285.31|0
1646062690000|2022-02-28 15:38:10|291.45|285.45|291.47|285.47|291.47|285.47|291.45|285.45|0
1646062700000|2022-02-28 15:38:20|291.48|285.48|291.83|285.83|291.83|285.83|291.48|285.48|0
1646062710000|2022-02-28 15:38:30|291.84|285.84|291.86|285.86|291.86|285.86|291.83|285.83|0
1646062720000|2022-02-28 15:38:40|291.85|285.85|291.82|285.82|291.85|285.85|291.82|285.82|0
1646062730000|2022-02-28 15:38:50|291.83|285.83|291.81|285.81|291.83|285.83|291.8|285.8|0
1646062740000|2022-02-28 15:39:00|291.8|285.8|291.82|285.82|291.82|285.82|291.76|285.76|0
1646062750000|2022-02-28 15:39:10|291.83|285.83|291.84|285.84|291.84|285.84|291.83|285.83|0
1646062760000|2022-02-28 15:39:20|291.93|285.93|291.92|285.92|291.93|285.93|291.9|285.9|0
1646062770000|2022-02-28 15:39:30|291.91|285.91|291.91|285.91|291.91|285.91|291.9|285.9|0
1646062780000|2022-02-28 15:39:40|291.92|285.92|291.94|285.94|291.97|285.97|291.91|285.91|0
1646062790000|2022-02-28 15:39:50|291.9|285.9|291.87|285.87|291.93|285.93|291.87|285.87|0
1646062800000|2022-02-28 15:40:00|291.83|285.83|291.84|285.84|291.84|285.84|291.83|285.83|0
1646062810000|2022-02-28 15:40:10|291.83|285.83|291.78|285.78|291.84|285.84|291.78|285.78|0
1646062820000|2022-02-28 15:40:20|291.8|285.8|291.91|285.91|291.92|285.92|291.8|285.8|0
1646062830000|2022-02-28 15:40:30|291.9|285.9|291.94|285.94|291.94|285.94|291.88|285.88|0
1646062840000|2022-02-28 15:40:40|291.97|285.97|292.02|286.02|292.02|286.02|291.97|285.97|0
1646062850000|2022-02-28 15:40:50|292.03|286.03|292.15|286.15|292.15|286.15|292.03|286.03|0
1646062860000|2022-02-28 15:41:00|292.19|286.19|292.22|286.22|292.24|286.24|292.19|286.19|0
1646062870000|2022-02-28 15:41:10|292.23|286.23|292.31|286.31|292.31|286.31|292.22|286.22|0
1646062880000|2022-02-28 15:41:20|292.32|286.32|292.25|286.25|292.32|286.32|292.25|286.25|0
1646062890000|2022-02-28 15:41:30|292.24|286.24|292.25|286.25|292.26|286.26|292.23|286.23|0
1646062900000|2022-02-28 15:41:40|292.2|286.2|292.21|286.21|292.21|286.21|292.2|286.2|0
1646062910000|2022-02-28 15:41:50|292.18|286.18|292.19|286.19|292.19|286.19|292.18|286.18|0
1646062920000|2022-02-28 15:42:00|292.21|286.21|292.23|286.23|292.23|286.23|292.21|286.21|0
1646062930000|2022-02-28 15:42:10|292.24|286.24|292.21|286.21|292.24|286.24|292.21|286.21|0
1646062940000|2022-02-28 15:42:20|292.26|286.26|292.32|286.32|292.34|286.34|292.25|286.25|0
1646062950000|2022-02-28 15:42:30|292.3|286.3|292.29|286.29|292.3|286.3|292.28|286.28|0
1646062970000|2022-02-28 15:42:50|292.28|286.28|292.28|286.28|292.29|286.29|292.27|286.27|0
1646062980000|2022-02-28 15:43:00|292.29|286.29|292.41|286.41|292.41|286.41|292.29|286.29|0
1646062990000|2022-02-28 15:43:10|292.42|286.42|292.48|286.48|292.48|286.48|292.42|286.42|0
1646063000000|2022-02-28 15:43:20|292.36|286.36|292.32|286.32|292.36|286.36|292.32|286.32|0
1646063010000|2022-02-28 15:43:30|292.31|286.31|292.36|286.36|292.36|286.36|292.31|286.31|0
1646063020000|2022-02-28 15:43:40|292.35|286.35|292.32|286.32|292.35|286.35|292.28|286.28|0
1646063030000|2022-02-28 15:43:50|292.31|286.31|292.28|286.28|292.32|286.32|292.28|286.28|0
1646063040000|2022-02-28 15:44:00|292.34|286.34|292.27|286.27|292.34|286.34|292.27|286.27|0
1646063050000|2022-02-28 15:44:10|292.26|286.26|292.25|286.25|292.28|286.28|292.25|286.25|0
1646063060000|2022-02-28 15:44:20|292.21|286.21|292.24|286.24|292.24|286.24|292.21|286.21|0
1646063080000|2022-02-28 15:44:40|292.29|286.29|292.29|286.29|292.3|286.3|292.29|286.29|0
1646063090000|2022-02-28 15:44:50|292.3|286.3|292.29|286.29|292.3|286.3|292.29|286.29|0
1646063100000|2022-02-28 15:45:00|292.27|286.27|292.19|286.19|292.29|286.29|292.18|286.18|0
1646063110000|2022-02-28 15:45:10|292.23|286.23|292.14|286.14|292.24|286.24|292.13|286.13|0
1646063120000|2022-02-28 15:45:20|292.15|286.15|292.16|286.16|292.16|286.16|292.13|286.13|0
1646063130000|2022-02-28 15:45:30|292.15|286.15|292.16|286.16|292.16|286.16|292.14|286.14|0
1646063140000|2022-02-28 15:45:40|292.13|286.13|292.16|286.16|292.17|286.17|292.13|286.13|0
1646063150000|2022-02-28 15:45:50|292.17|286.17|292.17|286.17|292.17|286.17|292.16|286.16|0
1646063160000|2022-02-28 15:46:00|292.18|286.18|292.26|286.26|292.3|286.3|292.16|286.16|0
1646063170000|2022-02-28 15:46:10|292.21|286.21|292.18|286.18|292.21|286.21|292.18|286.18|0
1646063180000|2022-02-28 15:46:20|292.22|286.22|292.27|286.27|292.27|286.27|292.21|286.21|0
1646063190000|2022-02-28 15:46:30|292.24|286.24|292.26|286.26|292.26|286.26|292.24|286.24|0
1646063200000|2022-02-28 15:46:40|292.25|286.25|292.15|286.15|292.34|286.34|292.15|286.15|0
1646063210000|2022-02-28 15:46:50|292.16|286.16|292.14|286.14|292.16|286.16|292.14|286.14|0
1646063220000|2022-02-28 15:47:00|292.13|286.13|292.1|286.1|292.13|286.13|292.1|286.1|0
1646063230000|2022-02-28 15:47:10|292.11|286.11|292.1|286.1|292.11|286.11|292.1|286.1|0
1646063240000|2022-02-28 15:47:20|292.08|286.08|292.09|286.09|292.09|286.09|292.05|286.05|0
1646063250000|2022-02-28 15:47:30|292.08|286.08|292.11|286.11|292.11|286.11|292.08|286.08|0
1646063260000|2022-02-28 15:47:40|292.17|286.17|292.16|286.16|292.17|286.17|292.07|286.07|0
1646063270000|2022-02-28 15:47:50|292.2|286.2|292.12|286.12|292.2|286.2|292.12|286.12|0
1646063280000|2022-02-28 15:48:00|292.09|286.09|292.05|286.05|292.13|286.13|292.05|286.05|0
1646063290000|2022-02-28 15:48:10|292.04|286.04|292.02|286.02|292.04|286.04|292.01|286.01|0
1646063300000|2022-02-28 15:48:20|292.03|286.03|291.99|285.99|292.03|286.03|291.99|285.99|0
1646063310000|2022-02-28 15:48:30|291.92|285.92|291.92|285.92|291.92|285.92|291.92|285.92|0
1646063320000|2022-02-28 15:48:40|291.93|285.93|291.92|285.92|291.93|285.93|291.92|285.92|0
1646063330000|2022-02-28 15:48:50|291.91|285.91|291.91|285.91|291.91|285.91|291.91|285.91|0
1646063340000|2022-02-28 15:49:00|291.87|285.87|291.81|285.81|291.87|285.87|291.81|285.81|0
1646063360000|2022-02-28 15:49:20|291.82|285.82|291.84|285.84|291.84|285.84|291.82|285.82|0
1646063370000|2022-02-28 15:49:30|291.85|285.85|291.81|285.81|291.85|285.85|291.8|285.8|0
1646063380000|2022-02-28 15:49:40|291.79|285.79|291.79|285.79|291.79|285.79|291.79|285.79|0
1646063390000|2022-02-28 15:49:50|291.78|285.78|291.68|285.68|291.79|285.79|291.67|285.67|0
1646063400000|2022-02-28 15:50:00|291.67|285.67|291.53|285.53|291.67|285.67|291.51|285.51|0
1646063410000|2022-02-28 15:50:10|291.47|285.47|291.47|285.47|291.47|285.47|291.47|285.47|0
1646063420000|2022-02-28 15:50:20|291.48|285.48|291.44|285.44|291.49|285.49|291.44|285.44|0
1646063430000|2022-02-28 15:50:30|291.43|285.43|291.42|285.42|291.43|285.43|291.42|285.42|0
1646063440000|2022-02-28 15:50:40|291.4|285.4|291.36|285.36|291.4|285.4|291.36|285.36|0
1646063450000|2022-02-28 15:50:50|291.35|285.35|291.33|285.33|291.35|285.35|291.33|285.33|0
1646063460000|2022-02-28 15:51:00|291.2|285.2|291.1|285.1|291.2|285.2|290.96|284.96|0
1646063470000|2022-02-28 15:51:10|291.11|285.11|291.16|285.16|291.16|285.16|291.07|285.07|0
1646063480000|2022-02-28 15:51:20|291.18|285.18|291.21|285.21|291.22|285.22|291.18|285.18|0
1646063490000|2022-02-28 15:51:30|291.25|285.25|291.34|285.34|291.34|285.34|291.25|285.25|0
1646063500000|2022-02-28 15:51:40|291.35|285.35|291.36|285.36|291.36|285.36|291.34|285.34|0
1646063510000|2022-02-28 15:51:50|291.35|285.35|291.43|285.43|291.43|285.43|291.35|285.35|0
1646063520000|2022-02-28 15:52:00|291.44|285.44|291.47|285.47|291.47|285.47|291.42|285.42|0
1646063530000|2022-02-28 15:52:10|291.46|285.46|291.47|285.47|291.47|285.47|291.43|285.43|0
1646063540000|2022-02-28 15:52:20|291.45|285.45|291.5|285.5|291.5|285.5|291.44|285.44|0
1646063550000|2022-02-28 15:52:30|291.49|285.49|291.52|285.52|291.52|285.52|291.49|285.49|0
1646063560000|2022-02-28 15:52:40|291.53|285.53|291.57|285.57|291.57|285.57|291.53|285.53|0
1646063570000|2022-02-28 15:52:50|291.6|285.6|291.61|285.61|291.61|285.61|291.57|285.57|0
1646063580000|2022-02-28 15:53:00|291.62|285.62|291.59|285.59|291.62|285.62|291.59|285.59|0
1646063590000|2022-02-28 15:53:10|291.6|285.6|291.58|285.58|291.6|285.6|291.58|285.58|0
1646063600000|2022-02-28 15:53:20|291.62|285.62|291.65|285.65|291.65|285.65|291.62|285.62|0
1646063610000|2022-02-28 15:53:30|291.66|285.66|291.8|285.8|291.8|285.8|291.66|285.66|0
1646063620000|2022-02-28 15:53:40|291.81|285.81|291.83|285.83|291.84|285.84|291.81|285.81|0
1646063630000|2022-02-28 15:53:50|291.82|285.82|291.79|285.79|291.82|285.82|291.79|285.79|0
1646063640000|2022-02-28 15:54:00|291.78|285.78|291.8|285.8|291.8|285.8|291.77|285.77|0
1646063650000|2022-02-28 15:54:10|291.79|285.79|291.85|285.85|291.89|285.89|291.79|285.79|0
1646063660000|2022-02-28 15:54:20|291.86|285.86|291.86|285.86|291.86|285.86|291.84|285.84|0
1646063670000|2022-02-28 15:54:30|291.88|285.88|291.83|285.83|291.88|285.88|291.83|285.83|0
1646063680000|2022-02-28 15:54:40|291.84|285.84|291.86|285.86|291.86|285.86|291.82|285.82|0
1646063690000|2022-02-28 15:54:50|291.87|285.87|291.89|285.89|291.89|285.89|291.86|285.86|0
1646063700000|2022-02-28 15:55:00|291.9|285.9|292.12|286.12|292.12|286.12|291.9|285.9|0
1646063710000|2022-02-28 15:55:10|292.32|286.32|292.37|286.37|292.37|286.37|292.32|286.32|0
1646063720000|2022-02-28 15:55:20|292.34|286.34|292.37|286.37|292.39|286.39|292.34|286.34|0
1646063730000|2022-02-28 15:55:30|292.28|286.28|292.47|286.47|292.47|286.47|292.28|286.28|0
1646063740000|2022-02-28 15:55:40|292.52|286.52|292.62|286.62|292.62|286.62|292.46|286.46|0
1646063750000|2022-02-28 15:55:50|292.61|286.61|292.59|286.59|292.61|286.61|292.57|286.57|0
1646063760000|2022-02-28 15:56:00|292.58|286.58|292.65|286.65|292.65|286.65|292.55|286.55|0
1646063780000|2022-02-28 15:56:20|292.64|286.64|292.67|286.67|292.67|286.67|292.63|286.63|0
1646063790000|2022-02-28 15:56:30|292.69|286.69|292.79|286.79|292.79|286.79|292.69|286.69|0
1646063800000|2022-02-28 15:56:40|292.8|286.8|292.8|286.8|292.8|286.8|292.79|286.79|0
1646063810000|2022-02-28 15:56:50|292.88|286.88|293.07|287.07|293.07|287.07|292.88|286.88|0
1646063820000|2022-02-28 15:57:00|293.15|287.15|293.05|287.05|293.17|287.17|293.01|287.01|0
1646063830000|2022-02-28 15:57:10|293.04|287.04|292.92|286.92|293.04|287.04|292.92|286.92|0
1646063840000|2022-02-28 15:57:20|292.91|286.91|292.78|286.78|292.91|286.91|292.78|286.78|0
1646063850000|2022-02-28 15:57:30|292.71|286.71|292.72|286.72|292.72|286.72|292.71|286.71|0
1646063860000|2022-02-28 15:57:40|292.71|286.71|292.7|286.7|292.71|286.71|292.7|286.7|0
1646063870000|2022-02-28 15:57:50|292.64|286.64|292.64|286.64|292.64|286.64|292.64|286.64|0
1646063880000|2022-02-28 15:58:00|292.63|286.63|292.64|286.64|292.64|286.64|292.62|286.62|0
1646063890000|2022-02-28 15:58:10|292.63|286.63|292.66|286.66|292.66|286.66|292.61|286.61|0
1646063900000|2022-02-28 15:58:20|292.65|286.65|292.66|286.66|292.66|286.66|292.65|286.65|0
1646063910000|2022-02-28 15:58:30|292.65|286.65|292.68|286.68|292.68|286.68|292.65|286.65|0
1646063920000|2022-02-28 15:58:40|292.67|286.67|292.67|286.67|292.67|286.67|292.67|286.67|0
1646063930000|2022-02-28 15:58:50|292.68|286.68|292.69|286.69|292.73|286.73|292.68|286.68|0
1646063940000|2022-02-28 15:59:00|292.7|286.7|292.68|286.68|292.7|286.7|292.67|286.67|0
1646063950000|2022-02-28 15:59:10|292.59|286.59|292.54|286.54|292.59|286.59|292.53|286.53|0
1646063960000|2022-02-28 15:59:20|292.53|286.53|292.49|286.49|292.55|286.55|292.49|286.49|0
1646063970000|2022-02-28 15:59:30|292.38|286.38|292.35|286.35|292.38|286.38|292.35|286.35|0
1646063980000|2022-02-28 15:59:40|292.34|286.34|292.25|286.25|292.34|286.34|292.25|286.25|0
1646063990000|2022-02-28 15:59:50|292.27|286.27|292.26|286.26|292.27|286.27|292.22|286.22|0
1646064000000|2022-02-28 16:00:00|292.29|286.29|292.37|286.37|292.37|286.37|292.28|286.28|0
1646064010000|2022-02-28 16:00:10|292.35|286.35|292.34|286.34|292.35|286.35|292.34|286.34|0
1646064020000|2022-02-28 16:00:20|292.35|286.35|292.24|286.24|292.35|286.35|292.24|286.24|0
1646064030000|2022-02-28 16:00:30|292.23|286.23|292.25|286.25|292.25|286.25|292.23|286.23|0
1646064060000|2022-02-28 16:01:00|292.29|286.29|292.34|286.34|292.35|286.35|292.29|286.29|0
1646064070000|2022-02-28 16:01:10|292.41|286.41|292.34|286.34|292.41|286.41|292.34|286.34|0
1646064080000|2022-02-28 16:01:20|292.35|286.35|292.37|286.37|292.37|286.37|292.34|286.34|0
1646064090000|2022-02-28 16:01:30|292.36|286.36|292.26|286.26|292.37|286.37|292.26|286.26|0
1646064100000|2022-02-28 16:01:40|292.28|286.28|292.12|286.12|292.28|286.28|292.12|286.12|0
1646064110000|2022-02-28 16:01:50|292.02|286.02|292.01|286.01|292.03|286.03|292.01|286.01|0
1646064120000|2022-02-28 16:02:00|292|286|291.94|285.94|292|286|291.93|285.93|0
1646064130000|2022-02-28 16:02:10|291.89|285.89|291.94|285.94|291.94|285.94|291.87|285.87|0
1646064140000|2022-02-28 16:02:20|291.9|285.9|291.88|285.88|291.91|285.91|291.88|285.88|0
1646064150000|2022-02-28 16:02:30|291.8|285.8|291.84|285.84|291.84|285.84|291.8|285.8|0
1646064160000|2022-02-28 16:02:40|291.88|285.88|291.88|285.88|291.89|285.89|291.88|285.88|0
1646064170000|2022-02-28 16:02:50|291.9|285.9|291.83|285.83|291.9|285.9|291.81|285.81|0
1646064180000|2022-02-28 16:03:00|291.82|285.82|291.88|285.88|291.88|285.88|291.82|285.82|0
1646064190000|2022-02-28 16:03:10|291.95|285.95|291.96|285.96|291.96|285.96|291.94|285.94|0
1646064200000|2022-02-28 16:03:20|291.89|285.89|291.83|285.83|291.9|285.9|291.83|285.83|0
1646064210000|2022-02-28 16:03:30|291.75|285.75|291.74|285.74|291.77|285.77|291.73|285.73|0
1646064220000|2022-02-28 16:03:40|291.77|285.77|291.97|285.97|291.97|285.97|291.77|285.77|0
1646064230000|2022-02-28 16:03:50|291.95|285.95|291.98|285.98|291.98|285.98|291.95|285.95|0
1646064240000|2022-02-28 16:04:00|291.97|285.97|292.04|286.04|292.04|286.04|291.97|285.97|0
1646064250000|2022-02-28 16:04:10|292.07|286.07|292.14|286.14|292.15|286.15|292.07|286.07|0
1646064260000|2022-02-28 16:04:20|292.15|286.15|292.23|286.23|292.23|286.23|292.12|286.12|0
1646064270000|2022-02-28 16:04:30|292.24|286.24|292.16|286.16|292.24|286.24|292.14|286.14|0
1646064280000|2022-02-28 16:04:40|292.17|286.17|292.19|286.19|292.19|286.19|292.17|286.17|0
1646064290000|2022-02-28 16:04:50|292.22|286.22|292.19|286.19|292.22|286.22|292.19|286.19|0
1646064300000|2022-02-28 16:05:00|292.2|286.2|292.2|286.2|292.2|286.2|292.2|286.2|0
1646064310000|2022-02-28 16:05:10|292.19|286.19|292.15|286.15|292.19|286.19|292.13|286.13|0
1646064320000|2022-02-28 16:05:20|292.1|286.1|292.06|286.06|292.1|286.1|292.05|286.05|0
1646064330000|2022-02-28 16:05:30|292.07|286.07|291.71|285.71|292.09|286.09|291.71|285.71|0
1646064340000|2022-02-28 16:05:40|291.67|285.67|291.7|285.7|291.7|285.7|291.67|285.67|0
1646064350000|2022-02-28 16:05:50|291.85|285.85|291.85|285.85|291.85|285.85|291.85|285.85|0
1646064360000|2022-02-28 16:06:00|291.82|285.82|291.64|285.64|291.82|285.82|291.64|285.64|0
1646064370000|2022-02-28 16:06:10|291.65|285.65|291.65|285.65|291.65|285.65|291.65|285.65|0
1646064380000|2022-02-28 16:06:20|291.66|285.66|291.73|285.73|291.73|285.73|291.65|285.65|0
1646064390000|2022-02-28 16:06:30|291.74|285.74|291.74|285.74|291.74|285.74|291.74|285.74|0
1646064400000|2022-02-28 16:06:40|291.76|285.76|291.6|285.6|291.77|285.77|291.6|285.6|0
1646064410000|2022-02-28 16:06:50|291.59|285.59|291.54|285.54|291.59|285.59|291.54|285.54|0
1646064420000|2022-02-28 16:07:00|291.52|285.52|291.17|285.17|291.53|285.53|291.17|285.17|0
1646064430000|2022-02-28 16:07:10|291.13|285.13|291.09|285.09|291.13|285.13|291.06|285.06|0
1646064440000|2022-02-28 16:07:20|291.08|285.08|290.96|284.96|291.11|285.11|290.96|284.96|0
1646064450000|2022-02-28 16:07:30|290.9|284.9|291.08|285.08|291.09|285.09|290.9|284.9|0
1646064460000|2022-02-28 16:07:40|291.07|285.07|291.06|285.06|291.07|285.07|291.06|285.06|0
1646064470000|2022-02-28 16:07:50|291.07|285.07|290.96|284.96|291.07|285.07|290.96|284.96|0
1646064480000|2022-02-28 16:08:00|291.02|285.02|291.02|285.02|291.02|285.02|291.02|285.02|0
1646064490000|2022-02-28 16:08:10|291|285|291|285|291|285|291|285|0
1646064500000|2022-02-28 16:08:20|290.99|284.99|290.99|284.99|290.99|284.99|290.99|284.99|0
1646064510000|2022-02-28 16:08:30|291|285|290.96|284.96|291|285|290.96|284.96|0
1646064520000|2022-02-28 16:08:40|291|285|290.99|284.99|291|285|290.99|284.99|0
1646064530000|2022-02-28 16:08:50|291|285|290.96|284.96|291|285|290.96|284.96|0
1646064540000|2022-02-28 16:09:00|290.93|284.93|290.87|284.87|290.93|284.93|290.87|284.87|0
1646064550000|2022-02-28 16:09:10|290.79|284.79|290.76|284.76|290.79|284.79|290.76|284.76|0
1646064560000|2022-02-28 16:09:20|290.74|284.74|290.71|284.71|290.74|284.74|290.71|284.71|0
1646064570000|2022-02-28 16:09:30|290.7|284.7|290.63|284.63|290.7|284.7|290.63|284.63|0
1646064580000|2022-02-28 16:09:40|290.56|284.56|290.54|284.54|290.56|284.56|290.54|284.54|0
1646064590000|2022-02-28 16:09:50|290.53|284.53|290.42|284.42|290.54|284.54|290.42|284.42|0
1646064600000|2022-02-28 16:10:00|290.43|284.43|290.46|284.46|290.46|284.46|290.43|284.43|0
1646064610000|2022-02-28 16:10:10|290.43|284.43|290.43|284.43|290.43|284.43|290.43|284.43|0
1646064620000|2022-02-28 16:10:20|290.45|284.45|290.44|284.44|290.45|284.45|290.44|284.44|0
1646064630000|2022-02-28 16:10:30|290.42|284.42|290.42|284.42|290.43|284.43|290.42|284.42|0
1646064640000|2022-02-28 16:10:40|290.43|284.43|289.85|283.85|290.43|284.43|289.85|283.85|0
1646064650000|2022-02-28 16:10:50|289.84|283.84|289.77|283.77|289.84|283.84|289.77|283.77|0
1646064660000|2022-02-28 16:11:00|289.78|283.78|289.65|283.65|289.78|283.78|289.65|283.65|0
1646064670000|2022-02-28 16:11:10|289.59|283.59|289.58|283.58|289.63|283.63|289.58|283.58|0
1646064680000|2022-02-28 16:11:20|289.61|283.61|289.63|283.63|289.63|283.63|289.59|283.59|0
1646064690000|2022-02-28 16:11:30|289.62|283.62|289.63|283.63|289.63|283.63|289.62|283.62|0
1646064700000|2022-02-28 16:11:40|289.62|283.62|289.7|283.7|289.7|283.7|289.6|283.6|0
1646064710000|2022-02-28 16:11:50|289.71|283.71|289.58|283.58|289.71|283.71|289.49|283.49|0
1646064720000|2022-02-28 16:12:00|289.74|283.74|289.84|283.84|289.84|283.84|289.72|283.72|0
1646064730000|2022-02-28 16:12:10|289.89|283.89|290.09|284.09|290.09|284.09|289.89|283.89|0
1646064740000|2022-02-28 16:12:20|290.1|284.1|290.07|284.07|290.1|284.1|290.07|284.07|0
1646064750000|2022-02-28 16:12:30|290.04|284.04|289.99|283.99|290.05|284.05|289.98|283.98|0
1646064760000|2022-02-28 16:12:40|289.98|283.98|289.98|283.98|289.98|283.98|289.98|283.98|0
1646064770000|2022-02-28 16:12:50|289.99|283.99|289.96|283.96|289.99|283.99|289.95|283.95|0
1646064780000|2022-02-28 16:13:00|290|284|290.06|284.06|290.18|284.18|290|284|0
1646064800000|2022-02-28 16:13:20|290.02|284.02|290.01|284.01|290.02|284.02|290|284|0
1646064810000|2022-02-28 16:13:30|290|284|289.96|283.96|290|284|289.95|283.95|0
1646064820000|2022-02-28 16:13:40|289.97|283.97|289.94|283.94|289.97|283.97|289.94|283.94|0
1646064830000|2022-02-28 16:13:50|289.93|283.93|289.9|283.9|289.94|283.94|289.9|283.9|0
1646064840000|2022-02-28 16:14:00|289.89|283.89|289.82|283.82|289.89|283.89|289.82|283.82|0
1646064850000|2022-02-28 16:14:10|289.83|283.83|289.83|283.83|289.84|283.84|289.82|283.82|0
1646064860000|2022-02-28 16:14:20|289.84|283.84|289.96|283.96|289.96|283.96|289.84|283.84|0
1646064870000|2022-02-28 16:14:30|289.99|283.99|289.99|283.99|289.99|283.99|289.99|283.99|0
1646064880000|2022-02-28 16:14:40|289.96|283.96|289.96|283.96|289.96|283.96|289.96|283.96|0
1646064890000|2022-02-28 16:14:50|289.9|283.9|289.84|283.84|289.9|283.9|289.84|283.84|0
1646064900000|2022-02-28 16:15:00|289.85|283.85|289.85|283.85|289.85|283.85|289.84|283.84|0
1646064910000|2022-02-28 16:15:10|289.84|283.84|289.85|283.85|289.85|283.85|289.84|283.84|0
1646064920000|2022-02-28 16:15:20|289.84|283.84|289.8|283.8|289.84|283.84|289.8|283.8|0
1646064930000|2022-02-28 16:15:30|289.77|283.77|289.77|283.77|289.77|283.77|289.76|283.76|0
1646064940000|2022-02-28 16:15:40|289.89|283.89|289.84|283.84|289.89|283.89|289.84|283.84|0
1646064950000|2022-02-28 16:15:50|289.85|283.85|289.8|283.8|289.85|283.85|289.77|283.77|0
1646064960000|2022-02-28 16:16:00|289.81|283.81|289.81|283.81|289.81|283.81|289.8|283.8|0
1646064970000|2022-02-28 16:16:10|289.8|283.8|289.79|283.79|289.8|283.8|289.78|283.78|0
1646064980000|2022-02-28 16:16:20|289.78|283.78|289.79|283.79|289.81|283.81|289.78|283.78|0
1646064990000|2022-02-28 16:16:30|289.8|283.8|289.89|283.89|289.89|283.89|289.8|283.8|0
1646065000000|2022-02-28 16:16:40|289.91|283.91|289.84|283.84|289.91|283.91|289.84|283.84|0
1646065010000|2022-02-28 16:16:50|289.85|283.85|289.84|283.84|289.86|283.86|289.84|283.84|0
1646065020000|2022-02-28 16:17:00|289.89|283.89|289.89|283.89|289.89|283.89|289.89|283.89|0
1646065030000|2022-02-28 16:17:10|289.88|283.88|290.04|284.04|290.05|284.05|289.86|283.86|0
1646065040000|2022-02-28 16:17:20|290.03|284.03|290.02|284.02|290.03|284.03|290.01|284.01|0
1646065050000|2022-02-28 16:17:30|290.01|284.01|290.02|284.02|290.02|284.02|290.01|284.01|0
1646065060000|2022-02-28 16:17:40|289.99|283.99|290.05|284.05|290.06|284.06|289.99|283.99|0
1646065070000|2022-02-28 16:17:50|290.1|284.1|290.19|284.19|290.19|284.19|290.1|284.1|0
1646065080000|2022-02-28 16:18:00|290.17|284.17|290.16|284.16|290.17|284.17|290.16|284.16|0
1646065090000|2022-02-28 16:18:10|290.13|284.13|290.16|284.16|290.16|284.16|290.13|284.13|0
1646065100000|2022-02-28 16:18:20|290.17|284.17|290.3|284.3|290.3|284.3|290.17|284.17|0
1646065110000|2022-02-28 16:18:30|290.27|284.27|290.66|284.66|290.66|284.66|290.27|284.27|0
1646065120000|2022-02-28 16:18:40|290.67|284.67|290.9|284.9|290.9|284.9|290.67|284.67|0
1646065130000|2022-02-28 16:18:50|290.89|284.89|290.89|284.89|290.89|284.89|290.89|284.89|0
1646065140000|2022-02-28 16:19:00|290.87|284.87|290.85|284.85|290.87|284.87|290.85|284.85|0
1646065150000|2022-02-28 16:19:10|290.86|284.86|290.87|284.87|290.87|284.87|290.84|284.84|0
1646065160000|2022-02-28 16:19:20|290.88|284.88|290.9|284.9|290.9|284.9|290.88|284.88|0
1646065170000|2022-02-28 16:19:30|290.93|284.93|290.94|284.94|290.94|284.94|290.92|284.92|0
1646065180000|2022-02-28 16:19:40|290.95|284.95|291.03|285.03|291.06|285.06|290.94|284.94|0
1646065190000|2022-02-28 16:19:50|291.01|285.01|290.86|284.86|291.01|285.01|290.86|284.86|0
1646065200000|2022-02-28 16:20:00|290.87|284.87|291.33|285.33|291.34|285.34|290.86|284.86|0
1646065210000|2022-02-28 16:20:10|291.36|285.36|291.38|285.38|291.38|285.38|291.35|285.35|0
1646065220000|2022-02-28 16:20:20|291.37|285.37|291.37|285.37|291.37|285.37|291.37|285.37|0
1646065230000|2022-02-28 16:20:30|291.38|285.38|291.38|285.38|291.38|285.38|291.37|285.37|0
1646065240000|2022-02-28 16:20:40|291.39|285.39|291.23|285.23|291.44|285.44|291.23|285.23|0
1646065250000|2022-02-28 16:20:50|291.24|285.24|291.24|285.24|291.24|285.24|291.24|285.24|0
1646065260000|2022-02-28 16:21:00|291.23|285.23|291.22|285.22|291.23|285.23|291.21|285.21|0
1646065270000|2022-02-28 16:21:10|291.21|285.21|291.23|285.23|291.23|285.23|291.21|285.21|0
1646065280000|2022-02-28 16:21:20|291.22|285.22|291.24|285.24|291.24|285.24|291.22|285.22|0
1646065290000|2022-02-28 16:21:30|291.22|285.22|291.21|285.21|291.22|285.22|291.21|285.21|0
1646065300000|2022-02-28 16:21:40|291.22|285.22|291.32|285.32|291.32|285.32|291.22|285.22|0
1646065310000|2022-02-28 16:21:50|291.33|285.33|291.33|285.33|291.33|285.33|291.31|285.31|0
1646065320000|2022-02-28 16:22:00|291.32|285.32|291.39|285.39|291.39|285.39|291.32|285.32|0
1646065330000|2022-02-28 16:22:10|291.38|285.38|291.38|285.38|291.39|285.39|291.37|285.37|0
1646065340000|2022-02-28 16:22:20|291.37|285.37|291.52|285.52|291.52|285.52|291.37|285.37|0
1646065350000|2022-02-28 16:22:30|291.51|285.51|291.52|285.52|291.52|285.52|291.51|285.51|0
1646065360000|2022-02-28 16:22:40|291.5|285.5|291.51|285.51|291.51|285.51|291.5|285.5|0
1646065370000|2022-02-28 16:22:50|291.48|285.48|291.49|285.49|291.49|285.49|291.48|285.48|0
1646065380000|2022-02-28 16:23:00|291.5|285.5|291.56|285.56|291.56|285.56|291.5|285.5|0
1646065390000|2022-02-28 16:23:10|291.5|285.5|291.6|285.6|291.6|285.6|291.48|285.48|0
1646065400000|2022-02-28 16:23:20|291.62|285.62|291.64|285.64|291.64|285.64|291.62|285.62|0
1646065410000|2022-02-28 16:23:30|291.65|285.65|291.73|285.73|291.73|285.73|291.65|285.65|0
1646065420000|2022-02-28 16:23:40|291.72|285.72|291.91|285.91|291.91|285.91|291.72|285.72|0
1646065430000|2022-02-28 16:23:50|291.93|285.93|291.85|285.85|291.93|285.93|291.85|285.85|0
1646065440000|2022-02-28 16:24:00|291.75|285.75|291.8|285.8|291.8|285.8|291.75|285.75|0
1646065450000|2022-02-28 16:24:10|291.81|285.81|291.78|285.78|291.81|285.81|291.78|285.78|0
1646065460000|2022-02-28 16:24:20|291.82|285.82|291.83|285.83|291.83|285.83|291.82|285.82|0
1646065480000|2022-02-28 16:24:40|291.84|285.84|291.85|285.85|291.85|285.85|291.84|285.84|0
1646065490000|2022-02-28 16:24:50|291.84|285.84|291.82|285.82|291.85|285.85|291.82|285.82|0
1646065500000|2022-02-28 16:25:00|291.83|285.83|291.84|285.84|291.84|285.84|291.83|285.83|0
1646065510000|2022-02-28 16:25:10|291.85|285.85|291.84|285.84|291.85|285.85|291.83|285.83|0
1646065530000|2022-02-28 16:25:30|291.87|285.87|291.85|285.85|291.87|285.87|291.85|285.85|0
1646065540000|2022-02-28 16:25:40|291.84|285.84|291.83|285.83|291.84|285.84|291.83|285.83|0
1646065550000|2022-02-28 16:25:50|291.84|285.84|291.85|285.85|291.85|285.85|291.84|285.84|0
1646065560000|2022-02-28 16:26:00|291.88|285.88|291.88|285.88|291.88|285.88|291.88|285.88|0
1646065570000|2022-02-28 16:26:10|291.87|285.87|291.83|285.83|291.88|285.88|291.83|285.83|0
1646065580000|2022-02-28 16:26:20|291.8|285.8|291.8|285.8|291.8|285.8|291.8|285.8|0
1646065590000|2022-02-28 16:26:30|291.79|285.79|291.79|285.79|291.79|285.79|291.78|285.78|0
1646065600000|2022-02-28 16:26:40|291.8|285.8|291.88|285.88|291.88|285.88|291.79|285.79|0
1646065610000|2022-02-28 16:26:50|291.92|285.92|291.95|285.95|291.95|285.95|291.92|285.92|0
1646065620000|2022-02-28 16:27:00|291.94|285.94|292.16|286.16|292.16|286.16|291.94|285.94|0
1646065630000|2022-02-28 16:27:10|292.15|286.15|292.16|286.16|292.16|286.16|292.15|286.15|0
1646065650000|2022-02-28 16:27:30|292.22|286.22|292.19|286.19|292.22|286.22|292.19|286.19|0
1646065660000|2022-02-28 16:27:40|292.18|286.18|292.24|286.24|292.24|286.24|292.18|286.18|0
1646065670000|2022-02-28 16:27:50|292.23|286.23|292.24|286.24|292.24|286.24|292.23|286.23|0
1646065680000|2022-02-28 16:28:00|292.23|286.23|292.24|286.24|292.24|286.24|292.22|286.22|0
1646065690000|2022-02-28 16:28:10|292.26|286.26|292.26|286.26|292.26|286.26|292.26|286.26|0
1646065700000|2022-02-28 16:28:20|292.29|286.29|292.38|286.38|292.38|286.38|292.29|286.29|0
1646065710000|2022-02-28 16:28:30|292.42|286.42|292.42|286.42|292.42|286.42|292.41|286.41|0
1646065720000|2022-02-28 16:28:40|292.41|286.41|292.73|286.73|292.73|286.73|292.4|286.4|0
1646065730000|2022-02-28 16:28:50|292.91|286.91|292.93|286.93|292.93|286.93|292.91|286.91|0
1646065740000|2022-02-28 16:29:00|292.95|286.95|292.81|286.81|292.95|286.95|292.81|286.81|0
1646065750000|2022-02-28 16:29:10|292.82|286.82|292.65|286.65|292.82|286.82|292.65|286.65|0
1646065760000|2022-02-28 16:29:20|292.64|286.64|292.67|286.67|292.67|286.67|292.64|286.64|0
1646065770000|2022-02-28 16:29:30|292.64|286.64|292.61|286.61|292.64|286.64|292.61|286.61|0
1646065780000|2022-02-28 16:29:40|292.64|286.64|292.63|286.63|292.65|286.65|292.63|286.63|0
1646065790000|2022-02-28 16:29:50|292.6|286.6|292.59|286.59|292.61|286.61|292.58|286.58|0
1646065800000|2022-02-28 16:30:00|292.6|286.6|292.59|286.59|292.61|286.61|292.59|286.59|0
1646065810000|2022-02-28 16:30:10|292.58|286.58|292.6|286.6|292.6|286.6|292.58|286.58|0
1646065820000|2022-02-28 16:30:20|292.62|286.62|292.65|286.65|292.65|286.65|292.6|286.6|0
1646065830000|2022-02-28 16:30:30|292.71|286.71|292.73|286.73|292.73|286.73|292.71|286.71|0
1646065840000|2022-02-28 16:30:40|292.74|286.74|292.74|286.74|292.74|286.74|292.73|286.73|0
1646065850000|2022-02-28 16:30:50|292.75|286.75|292.78|286.78|292.78|286.78|292.75|286.75|0
1646065860000|2022-02-28 16:31:00|292.77|286.77|292.76|286.76|292.78|286.78|292.76|286.76|0
1646065870000|2022-02-28 16:31:10|292.77|286.77|292.77|286.77|292.78|286.78|292.77|286.77|0
1646065880000|2022-02-28 16:31:20|292.8|286.8|292.8|286.8|292.8|286.8|292.8|286.8|0
1646065890000|2022-02-28 16:31:30|292.78|286.78|292.78|286.78|292.78|286.78|292.77|286.77|0
1646065900000|2022-02-28 16:31:40|292.95|286.95|292.94|286.94|292.95|286.95|292.94|286.94|0
1646065920000|2022-02-28 16:32:00|292.95|286.95|292.95|286.95|292.95|286.95|292.95|286.95|0
1646065930000|2022-02-28 16:32:10|292.96|286.96|292.91|286.91|292.96|286.96|292.91|286.91|0
1646065940000|2022-02-28 16:32:20|292.92|286.92|292.93|286.93|292.93|286.93|292.92|286.92|0
1646065950000|2022-02-28 16:32:30|292.94|286.94|292.95|286.95|292.95|286.95|292.94|286.94|0
1646065960000|2022-02-28 16:32:40|293.02|287.02|293.05|287.05|293.05|287.05|293.02|287.02|0
1646065970000|2022-02-28 16:32:50|293.07|287.07|293.08|287.08|293.08|287.08|293.07|287.07|0
1646065980000|2022-02-28 16:33:00|293.05|287.05|293.04|287.04|293.05|287.05|293.04|287.04|0
1646066000000|2022-02-28 16:33:20|293.05|287.05|293.02|287.02|293.05|287.05|293.02|287.02|0
1646066010000|2022-02-28 16:33:30|293.01|287.01|293|287|293.01|287.01|293|287|0
1646066020000|2022-02-28 16:33:40|293.01|287.01|293|287|293.01|287.01|293|287|0
1646066030000|2022-02-28 16:33:50|293.01|287.01|293.05|287.05|293.05|287.05|293.01|287.01|0
1646066040000|2022-02-28 16:34:00|293.06|287.06|293.04|287.04|293.06|287.06|293.04|287.04|0
1646066050000|2022-02-28 16:34:10|293.06|287.06|293.2|287.2|293.21|287.21|293.06|287.06|0
1646066060000|2022-02-28 16:34:20|293.21|287.21|293.21|287.21|293.23|287.23|293.21|287.21|0
1646066070000|2022-02-28 16:34:30|293.24|287.24|293.24|287.24|293.25|287.25|293.24|287.24|0
1646066080000|2022-02-28 16:34:40|293.25|287.25|293.22|287.22|293.25|287.25|293.22|287.22|0
1646066090000|2022-02-28 16:34:50|293.16|287.16|293.1|287.1|293.17|287.17|293.09|287.09|0
1646066100000|2022-02-28 16:35:00|293.09|287.09|293.08|287.08|293.11|287.11|293.08|287.08|0
1646066110000|2022-02-28 16:35:10|293.06|287.06|293.02|287.02|293.06|287.06|293.02|287.02|0
1646066120000|2022-02-28 16:35:20|292.98|286.98|292.88|286.88|292.98|286.98|292.88|286.88|0
1646066130000|2022-02-28 16:35:30|292.85|286.85|292.89|286.89|292.89|286.89|292.85|286.85|0
1646066140000|2022-02-28 16:35:40|292.88|286.88|292.86|286.86|292.89|286.89|292.86|286.86|0
1646066150000|2022-02-28 16:35:50|292.85|286.85|292.86|286.86|292.87|286.87|292.85|286.85|0
1646066160000|2022-02-28 16:36:00|292.87|286.87|292.77|286.77|292.87|286.87|292.77|286.77|0
1646066170000|2022-02-28 16:36:10|292.79|286.79|292.78|286.78|292.79|286.79|292.78|286.78|0
1646066180000|2022-02-28 16:36:20|292.79|286.79|292.79|286.79|292.79|286.79|292.79|286.79|0
1646066190000|2022-02-28 16:36:30|292.78|286.78|292.79|286.79|292.79|286.79|292.78|286.78|0
1646066200000|2022-02-28 16:36:40|292.78|286.78|292.8|286.8|292.8|286.8|292.78|286.78|0
1646066210000|2022-02-28 16:36:50|292.82|286.82|292.79|286.79|292.82|286.82|292.79|286.79|0
1646066220000|2022-02-28 16:37:00|292.78|286.78|292.78|286.78|292.78|286.78|292.78|286.78|0
1646066230000|2022-02-28 16:37:10|292.77|286.77|292.77|286.77|292.77|286.77|292.77|286.77|0
1646066250000|2022-02-28 16:37:30|292.78|286.78|292.77|286.77|292.78|286.78|292.77|286.77|0
1646066260000|2022-02-28 16:37:40|292.78|286.78|292.79|286.79|292.79|286.79|292.78|286.78|0
1646066270000|2022-02-28 16:37:50|292.78|286.78|292.78|286.78|292.78|286.78|292.78|286.78|0
1646066280000|2022-02-28 16:38:00|292.77|286.77|292.73|286.73|292.77|286.77|292.71|286.71|0
1646066290000|2022-02-28 16:38:10|292.74|286.74|292.64|286.64|292.74|286.74|292.62|286.62|0
1646066300000|2022-02-28 16:38:20|292.63|286.63|292.58|286.58|292.63|286.63|292.58|286.58|0
1646066320000|2022-02-28 16:38:40|292.57|286.57|292.57|286.57|292.57|286.57|292.57|286.57|0
1646066330000|2022-02-28 16:38:50|292.43|286.43|292.44|286.44|292.44|286.44|292.43|286.43|0
1646066350000|2022-02-28 16:39:10|292.45|286.45|292.45|286.45|292.45|286.45|292.44|286.44|0
1646066380000|2022-02-28 16:39:40|292.44|286.44|292.45|286.45|292.45|286.45|292.44|286.44|0
1646066390000|2022-02-28 16:39:50|292.44|286.44|292.44|286.44|292.44|286.44|292.44|286.44|0
1646066400000|2022-02-28 16:40:00|292.45|286.45|292.43|286.43|292.45|286.45|292.43|286.43|0
1646066410000|2022-02-28 16:40:10|292.42|286.42|292.42|286.42|292.42|286.42|292.42|286.42|0
1646066420000|2022-02-28 16:40:20|292.43|286.43|292.38|286.38|292.43|286.43|292.38|286.38|0
1646066430000|2022-02-28 16:40:30|292.41|286.41|292.38|286.38|292.41|286.41|292.38|286.38|0
1646066440000|2022-02-28 16:40:40|292.37|286.37|292.41|286.41|292.42|286.42|292.37|286.37|0
1646066450000|2022-02-28 16:40:50|292.39|286.39|292.37|286.37|292.39|286.39|292.37|286.37|0
1646066460000|2022-02-28 16:41:00|292.38|286.38|292.43|286.43|292.44|286.44|292.38|286.38|0
1646066470000|2022-02-28 16:41:10|292.44|286.44|292.22|286.22|292.47|286.47|292.22|286.22|0
1646066480000|2022-02-28 16:41:20|292.21|286.21|292.36|286.36|292.36|286.36|292.21|286.21|0
1646066490000|2022-02-28 16:41:30|292.31|286.31|292.39|286.39|292.39|286.39|292.31|286.31|0
1646066500000|2022-02-28 16:41:40|292.4|286.4|292.4|286.4|292.4|286.4|292.39|286.39|0
1646066510000|2022-02-28 16:41:50|292.42|286.42|292.4|286.4|292.42|286.42|292.4|286.4|0
1646066520000|2022-02-28 16:42:00|292.39|286.39|292.39|286.39|292.39|286.39|292.39|286.39|0
1646066530000|2022-02-28 16:42:10|292.31|286.31|292.19|286.19|292.32|286.32|292.19|286.19|0
1646066540000|2022-02-28 16:42:20|292.18|286.18|292.24|286.24|292.24|286.24|292.18|286.18|0
1646066550000|2022-02-28 16:42:30|292.23|286.23|292.21|286.21|292.23|286.23|292.21|286.21|0
1646066570000|2022-02-28 16:42:50|292.22|286.22|292.23|286.23|292.23|286.23|292.22|286.22|0
1646066580000|2022-02-28 16:43:00|292.22|286.22|292.22|286.22|292.23|286.23|292.21|286.21|0
1646066590000|2022-02-28 16:43:10|292.19|286.19|292.15|286.15|292.19|286.19|292.15|286.15|0
1646066600000|2022-02-28 16:43:20|292.19|286.19|292.14|286.14|292.19|286.19|292.14|286.14|0
1646066610000|2022-02-28 16:43:30|292.15|286.15|292.3|286.3|292.3|286.3|292.15|286.15|0
1646066620000|2022-02-28 16:43:40|292.29|286.29|292.28|286.28|292.29|286.29|292.28|286.28|0
1646066630000|2022-02-28 16:43:50|292.27|286.27|292.31|286.31|292.31|286.31|292.26|286.26|0
1646066640000|2022-02-28 16:44:00|292.3|286.3|292.38|286.38|292.38|286.38|292.3|286.3|0
1646066650000|2022-02-28 16:44:10|292.37|286.37|292.35|286.35|292.37|286.37|292.35|286.35|0
1646066660000|2022-02-28 16:44:20|292.42|286.42|292.43|286.43|292.43|286.43|292.42|286.42|0
1646066670000|2022-02-28 16:44:30|292.4|286.4|292.38|286.38|292.41|286.41|292.38|286.38|0
1646066680000|2022-02-28 16:44:40|292.39|286.39|292.38|286.38|292.39|286.39|292.38|286.38|0
1646066690000|2022-02-28 16:44:50|292.35|286.35|292.27|286.27|292.35|286.35|292.26|286.26|0
1646066700000|2022-02-28 16:45:00|292.29|286.29|292.31|286.31|292.31|286.31|292.29|286.29|0
1646066710000|2022-02-28 16:45:10|292.33|286.33|292.29|286.29|292.33|286.33|292.28|286.28|0
1646066720000|2022-02-28 16:45:20|292.3|286.3|292.3|286.3|292.3|286.3|292.3|286.3|0
1646066730000|2022-02-28 16:45:30|292.26|286.26|292.25|286.25|292.26|286.26|292.25|286.25|0
1646066740000|2022-02-28 16:45:40|292.24|286.24|292.26|286.26|292.26|286.26|292.24|286.24|0
1646066750000|2022-02-28 16:45:50|292.29|286.29|292.33|286.33|292.33|286.33|292.29|286.29|0
1646066760000|2022-02-28 16:46:00|292.4|286.4|292.41|286.41|292.41|286.41|292.4|286.4|0
1646066770000|2022-02-28 16:46:10|292.4|286.4|292.41|286.41|292.41|286.41|292.4|286.4|0
1646066780000|2022-02-28 16:46:20|292.42|286.42|292.42|286.42|292.43|286.43|292.42|286.42|0
1646066790000|2022-02-28 16:46:30|292.41|286.41|292.43|286.43|292.44|286.44|292.41|286.41|0
1646066800000|2022-02-28 16:46:40|292.42|286.42|292.44|286.44|292.44|286.44|292.42|286.42|0
1646066810000|2022-02-28 16:46:50|292.43|286.43|292.44|286.44|292.44|286.44|292.43|286.43|0
1646066820000|2022-02-28 16:47:00|292.43|286.43|292.41|286.41|292.44|286.44|292.4|286.4|0
1646066830000|2022-02-28 16:47:10|292.37|286.37|292.4|286.4|292.42|286.42|292.37|286.37|0
1646066840000|2022-02-28 16:47:20|292.41|286.41|292.38|286.38|292.41|286.41|292.38|286.38|0
1646066850000|2022-02-28 16:47:30|292.36|286.36|291.8|285.8|292.36|286.36|291.8|285.8|0
1646066860000|2022-02-28 16:47:40|291.79|285.79|291.78|285.78|291.8|285.8|291.78|285.78|0
1646066870000|2022-02-28 16:47:50|291.77|285.77|291.79|285.79|291.79|285.79|291.77|285.77|0
1646066880000|2022-02-28 16:48:00|291.78|285.78|291.69|285.69|291.79|285.79|291.69|285.69|0
1646066890000|2022-02-28 16:48:10|291.58|285.58|291.46|285.46|291.58|285.58|291.46|285.46|0
1646066900000|2022-02-28 16:48:20|291.45|285.45|291.44|285.44|291.45|285.45|291.44|285.44|0
1646066910000|2022-02-28 16:48:30|291.34|285.34|291.37|285.37|291.37|285.37|291.33|285.33|0
1646066920000|2022-02-28 16:48:40|291.36|285.36|291.1|285.1|291.36|285.36|291.09|285.09|0
1646066930000|2022-02-28 16:48:50|291.16|285.16|291.17|285.17|291.19|285.19|291.16|285.16|0
1646066940000|2022-02-28 16:49:00|291.16|285.16|291.17|285.17|291.17|285.17|291.16|285.16|0
1646066950000|2022-02-28 16:49:10|291.16|285.16|291.12|285.12|291.16|285.16|291.12|285.12|0
1646066960000|2022-02-28 16:49:20|291.13|285.13|291.11|285.11|291.13|285.13|291.11|285.11|0
1646066970000|2022-02-28 16:49:30|291.12|285.12|291.06|285.06|291.12|285.12|291.06|285.06|0
1646066990000|2022-02-28 16:49:50|291.04|285.04|291|285|291.04|285.04|290.99|284.99|0
1646067000000|2022-02-28 16:50:00|291.02|285.02|291.02|285.02|291.03|285.03|291.02|285.02|0
1646067010000|2022-02-28 16:50:10|291.03|285.03|291.05|285.05|291.05|285.05|291.02|285.02|0
1646067020000|2022-02-28 16:50:20|291.11|285.11|291.11|285.11|291.11|285.11|291.11|285.11|0
1646067030000|2022-02-28 16:50:30|291.13|285.13|291.05|285.05|291.13|285.13|291.03|285.03|0
1646067040000|2022-02-28 16:50:40|291.06|285.06|291.05|285.05|291.06|285.06|291.05|285.05|0
1646067050000|2022-02-28 16:50:50|291.06|285.06|291.1|285.1|291.1|285.1|291.02|285.02|0
1646067060000|2022-02-28 16:51:00|291.09|285.09|291.11|285.11|291.11|285.11|291.09|285.09|0
1646067070000|2022-02-28 16:51:10|291.1|285.1|291.13|285.13|291.13|285.13|291.1|285.1|0
1646067080000|2022-02-28 16:51:20|291.15|285.15|291.14|285.14|291.15|285.15|291.13|285.13|0
1646067090000|2022-02-28 16:51:30|291.15|285.15|291.16|285.16|291.16|285.16|291.15|285.15|0
1646067100000|2022-02-28 16:51:40|291.15|285.15|291.14|285.14|291.16|285.16|291.14|285.14|0
1646067110000|2022-02-28 16:51:50|291.13|285.13|291.13|285.13|291.13|285.13|291.13|285.13|0
1646067120000|2022-02-28 16:52:00|291.04|285.04|291.15|285.15|291.16|285.16|291.04|285.04|0
1646067130000|2022-02-28 16:52:10|291.16|285.16|291.16|285.16|291.16|285.16|291.15|285.15|0
1646067140000|2022-02-28 16:52:20|291.17|285.17|291.16|285.16|291.17|285.17|291.16|285.16|0
1646067150000|2022-02-28 16:52:30|291.18|285.18|291.23|285.23|291.23|285.23|291.18|285.18|0
1646067160000|2022-02-28 16:52:40|291.24|285.24|291.31|285.31|291.31|285.31|291.24|285.24|0
1646067170000|2022-02-28 16:52:50|291.32|285.32|291.31|285.31|291.32|285.32|291.31|285.31|0
1646067180000|2022-02-28 16:53:00|291.32|285.32|291.31|285.31|291.32|285.32|291.31|285.31|0
1646067190000|2022-02-28 16:53:10|291.3|285.3|291.27|285.27|291.3|285.3|291.27|285.27|0
1646067210000|2022-02-28 16:53:30|291.26|285.26|291.26|285.26|291.26|285.26|291.25|285.25|0
1646067220000|2022-02-28 16:53:40|291.25|285.25|291.25|285.25|291.25|285.25|291.25|285.25|0
1646067230000|2022-02-28 16:53:50|291.21|285.21|291.22|285.22|291.22|285.22|291.21|285.21|0
1646067240000|2022-02-28 16:54:00|291.23|285.23|291.18|285.18|291.23|285.23|291.18|285.18|0
1646067250000|2022-02-28 16:54:10|291.19|285.19|291.13|285.13|291.19|285.19|291.13|285.13|0
1646067260000|2022-02-28 16:54:20|291.1|285.1|291.1|285.1|291.1|285.1|291.1|285.1|0
1646067270000|2022-02-28 16:54:30|291.11|285.11|291.1|285.1|291.11|285.11|291.09|285.09|0
1646067280000|2022-02-28 16:54:40|291.11|285.11|291.11|285.11|291.11|285.11|291.11|285.11|0
1646067290000|2022-02-28 16:54:50|291.1|285.1|291.06|285.06|291.1|285.1|291.05|285.05|0
1646067300000|2022-02-28 16:55:00|291.07|285.07|291.09|285.09|291.1|285.1|291.07|285.07|0
1646067310000|2022-02-28 16:55:10|291.1|285.1|291.1|285.1|291.1|285.1|291.09|285.09|0
1646067320000|2022-02-28 16:55:20|291.11|285.11|291.13|285.13|291.13|285.13|291.1|285.1|0
1646067330000|2022-02-28 16:55:30|291.21|285.21|291.26|285.26|291.26|285.26|291.21|285.21|0
1646067340000|2022-02-28 16:55:40|291.29|285.29|291.29|285.29|291.29|285.29|291.29|285.29|0
1646067350000|2022-02-28 16:55:50|291.3|285.3|291.3|285.3|291.3|285.3|291.3|285.3|0
1646067360000|2022-02-28 16:56:00|291.31|285.31|291.31|285.31|291.31|285.31|291.3|285.3|0
1646067370000|2022-02-28 16:56:10|291.3|285.3|291.31|285.31|291.31|285.31|291.3|285.3|0
1646067380000|2022-02-28 16:56:20|291.32|285.32|291.35|285.35|291.35|285.35|291.32|285.32|0
1646067390000|2022-02-28 16:56:30|291.36|285.36|291.36|285.36|291.36|285.36|291.36|285.36|0
1646067400000|2022-02-28 16:56:40|291.41|285.41|291.41|285.41|291.41|285.41|291.41|285.41|0
1646067410000|2022-02-28 16:56:50|291.4|285.4|291.41|285.41|291.41|285.41|291.4|285.4|0
1646067420000|2022-02-28 16:57:00|291.42|285.42|291.42|285.42|291.42|285.42|291.42|285.42|0
1646067430000|2022-02-28 16:57:10|291.41|285.41|291.41|285.41|291.41|285.41|291.41|285.41|0
1646067440000|2022-02-28 16:57:20|291.4|285.4|291.39|285.39|291.4|285.4|291.38|285.38|0
1646067450000|2022-02-28 16:57:30|291.36|285.36|291.21|285.21|291.36|285.36|291.21|285.21|0
1646067460000|2022-02-28 16:57:40|291.19|285.19|290.97|284.97|291.19|285.19|290.97|284.97|0
1646067470000|2022-02-28 16:57:50|291|285|291.04|285.04|291.04|285.04|290.99|284.99|0
1646067480000|2022-02-28 16:58:00|291.02|285.02|291.17|285.17|291.17|285.17|291.02|285.02|0
1646067490000|2022-02-28 16:58:10|291.2|285.2|291.27|285.27|291.27|285.27|291.2|285.2|0
1646067500000|2022-02-28 16:58:20|291.28|285.28|291.3|285.3|291.3|285.3|291.27|285.27|0
1646067510000|2022-02-28 16:58:30|291.31|285.31|291.29|285.29|291.31|285.31|291.28|285.28|0
1646067520000|2022-02-28 16:58:40|291.3|285.3|291.29|285.29|291.3|285.3|291.29|285.29|0
1646067530000|2022-02-28 16:58:50|291.33|285.33|291.34|285.34|291.35|285.35|291.33|285.33|0
1646067540000|2022-02-28 16:59:00|291.33|285.33|291.36|285.36|291.36|285.36|291.33|285.33|0
1646067550000|2022-02-28 16:59:10|291.38|285.38|291.36|285.36|291.38|285.38|291.36|285.36|0
1646067560000|2022-02-28 16:59:20|291.35|285.35|291.35|285.35|291.36|285.36|291.35|285.35|0
1646067570000|2022-02-28 16:59:30|291.38|285.38|291.36|285.36|291.38|285.38|291.31|285.31|0
1646067580000|2022-02-28 16:59:40|291.32|285.32|291.27|285.27|291.32|285.32|291.27|285.27|0
1646067590000|2022-02-28 16:59:50|291.28|285.28|291.28|285.28|291.3|285.3|291.27|285.27|0
1646067600000|2022-02-28 17:00:00|291.29|285.29|291.23|285.23|291.29|285.29|291.22|285.22|0
1646067610000|2022-02-28 17:00:10|291.24|285.24|291.24|285.24|291.25|285.25|291.24|285.24|0
1646067620000|2022-02-28 17:00:20|291.23|285.23|291.24|285.24|291.24|285.24|291.23|285.23|0
1646067630000|2022-02-28 17:00:30|291.25|285.25|291.11|285.11|291.25|285.25|291.11|285.11|0
1646067640000|2022-02-28 17:00:40|291.1|285.1|291.11|285.11|291.11|285.11|291.1|285.1|0
1646067650000|2022-02-28 17:00:50|291.12|285.12|291.1|285.1|291.12|285.12|291.1|285.1|0
1646067660000|2022-02-28 17:01:00|291.11|285.11|291.12|285.12|291.12|285.12|291.1|285.1|0
1646067680000|2022-02-28 17:01:20|291.13|285.13|291.13|285.13|291.13|285.13|291.13|285.13|0
1646067690000|2022-02-28 17:01:30|291.12|285.12|291.11|285.11|291.12|285.12|291.11|285.11|0
1646067700000|2022-02-28 17:01:40|291.12|285.12|291.12|285.12|291.12|285.12|291.12|285.12|0
1646067710000|2022-02-28 17:01:50|291.13|285.13|291.2|285.2|291.2|285.2|291.13|285.13|0
1646067720000|2022-02-28 17:02:00|291.19|285.19|291.15|285.15|291.19|285.19|291.15|285.15|0
1646067730000|2022-02-28 17:02:10|291.12|285.12|291.08|285.08|291.12|285.12|291.08|285.08|0
1646067750000|2022-02-28 17:02:30|291.03|285.03|291.01|285.01|291.03|285.03|291.01|285.01|0
1646067760000|2022-02-28 17:02:40|290.96|284.96|290.95|284.95|290.96|284.96|290.95|284.95|0
1646067770000|2022-02-28 17:02:50|290.99|284.99|291.04|285.04|291.04|285.04|290.99|284.99|0
1646067780000|2022-02-28 17:03:00|291.03|285.03|291.17|285.17|291.19|285.19|291.03|285.03|0
1646067790000|2022-02-28 17:03:10|291.16|285.16|291.15|285.15|291.16|285.16|291.15|285.15|0
1646067800000|2022-02-28 17:03:20|291.16|285.16|291.17|285.17|291.17|285.17|291.16|285.16|0
1646067810000|2022-02-28 17:03:30|291|285|291.02|285.02|291.02|285.02|291|285|0
1646067820000|2022-02-28 17:03:40|291.01|285.01|290.99|284.99|291.01|285.01|290.98|284.98|0
1646067830000|2022-02-28 17:03:50|291.14|285.14|291.06|285.06|291.16|285.16|291.05|285.05|0
1646067840000|2022-02-28 17:04:00|291.05|285.05|291.1|285.1|291.1|285.1|291.05|285.05|0
1646067850000|2022-02-28 17:04:10|291.11|285.11|291.08|285.08|291.12|285.12|291.08|285.08|0
1646067860000|2022-02-28 17:04:20|291.06|285.06|291.06|285.06|291.06|285.06|291.06|285.06|0
1646067870000|2022-02-28 17:04:30|291.11|285.11|291.07|285.07|291.11|285.11|291.07|285.07|0
1646067880000|2022-02-28 17:04:40|291.06|285.06|291.07|285.07|291.07|285.07|291.06|285.06|0
1646067900000|2022-02-28 17:05:00|291.08|285.08|291.05|285.05|291.08|285.08|291.05|285.05|0
1646067910000|2022-02-28 17:05:10|291|285|290.9|284.9|291|285|290.9|284.9|0
1646067920000|2022-02-28 17:05:20|290.85|284.85|290.85|284.85|290.86|284.86|290.85|284.85|0
1646067930000|2022-02-28 17:05:30|290.86|284.86|290.7|284.7|290.86|284.86|290.69|284.69|0
1646067940000|2022-02-28 17:05:40|290.71|284.71|290.62|284.62|290.72|284.72|290.62|284.62|0
1646067950000|2022-02-28 17:05:50|290.63|284.63|290.63|284.63|290.63|284.63|290.62|284.62|0
1646067960000|2022-02-28 17:06:00|290.64|284.64|290.68|284.68|290.68|284.68|290.64|284.64|0
1646067970000|2022-02-28 17:06:10|290.67|284.67|290.67|284.67|290.68|284.68|290.67|284.67|0
1646067980000|2022-02-28 17:06:20|290.66|284.66|290.67|284.67|290.67|284.67|290.66|284.66|0
1646067990000|2022-02-28 17:06:30|290.64|284.64|290.6|284.6|290.64|284.64|290.6|284.6|0
1646068000000|2022-02-28 17:06:40|290.59|284.59|290.56|284.56|290.59|284.59|290.55|284.55|0
1646068010000|2022-02-28 17:06:50|290.54|284.54|290.54|284.54|290.54|284.54|290.54|284.54|0
1646068020000|2022-02-28 17:07:00|290.53|284.53|290.43|284.43|290.53|284.53|290.43|284.43|0
1646068030000|2022-02-28 17:07:10|290.33|284.33|290.33|284.33|290.33|284.33|290.33|284.33|0
1646068040000|2022-02-28 17:07:20|290.3|284.3|290.3|284.3|290.3|284.3|290.29|284.29|0
1646068050000|2022-02-28 17:07:30|290.29|284.29|290.31|284.31|290.31|284.31|290.29|284.29|0
1646068060000|2022-02-28 17:07:40|290.3|284.3|290.3|284.3|290.3|284.3|290.3|284.3|0
1646068070000|2022-02-28 17:07:50|290.34|284.34|290.3|284.3|290.34|284.34|290.3|284.3|0
1646068080000|2022-02-28 17:08:00|290.21|284.21|290.01|284.01|290.21|284.21|290.01|284.01|0
1646068090000|2022-02-28 17:08:10|290|284|289.94|283.94|290|284|289.94|283.94|0
1646068100000|2022-02-28 17:08:20|289.93|283.93|289.95|283.95|289.95|283.95|289.93|283.93|0
1646068110000|2022-02-28 17:08:30|289.89|283.89|289.89|283.89|289.89|283.89|289.89|283.89|0
1646068120000|2022-02-28 17:08:40|289.9|283.9|289.89|283.89|289.91|283.91|289.88|283.88|0
1646068130000|2022-02-28 17:08:50|289.87|283.87|289.89|283.89|289.89|283.89|289.87|283.87|0
1646068140000|2022-02-28 17:09:00|289.88|283.88|289.78|283.78|289.88|283.88|289.78|283.78|0
1646068150000|2022-02-28 17:09:10|289.77|283.77|289.65|283.65|289.77|283.77|289.65|283.65|0
1646068160000|2022-02-28 17:09:20|289.64|283.64|289.61|283.61|289.64|283.64|289.6|283.6|0
1646068170000|2022-02-28 17:09:30|289.53|283.53|289.53|283.53|289.53|283.53|289.53|283.53|0
1646068180000|2022-02-28 17:09:40|289.54|283.54|289.54|283.54|289.54|283.54|289.54|283.54|0
1646068190000|2022-02-28 17:09:50|289.49|283.49|289.5|283.5|289.5|283.5|289.49|283.49|0
1646068200000|2022-02-28 17:10:00|289.51|283.51|289.45|283.45|289.51|283.51|289.45|283.45|0
1646068210000|2022-02-28 17:10:10|289.44|283.44|289.5|283.5|289.5|283.5|289.41|283.41|0
1646068220000|2022-02-28 17:10:20|289.52|283.52|289.52|283.52|289.52|283.52|289.52|283.52|0
1646068230000|2022-02-28 17:10:30|289.51|283.51|289.42|283.42|289.51|283.51|289.42|283.42|0
1646068240000|2022-02-28 17:10:40|289.39|283.39|289.39|283.39|289.39|283.39|289.38|283.38|0
1646068250000|2022-02-28 17:10:50|289.38|283.38|289.39|283.39|289.39|283.39|289.38|283.38|0
1646068260000|2022-02-28 17:11:00|289.36|283.36|289.34|283.34|289.36|283.36|289.34|283.34|0
1646068270000|2022-02-28 17:11:10|289.33|283.33|289.34|283.34|289.34|283.34|289.32|283.32|0
1646068280000|2022-02-28 17:11:20|289.33|283.33|289.17|283.17|289.33|283.33|289.17|283.17|0
1646068290000|2022-02-28 17:11:30|289.13|283.13|289.13|283.13|289.13|283.13|289.13|283.13|0
1646068300000|2022-02-28 17:11:40|289.12|283.12|289.17|283.17|289.18|283.18|289.12|283.12|0
1646068310000|2022-02-28 17:11:50|289.16|283.16|289.12|283.12|289.17|283.17|289.12|283.12|0
1646068320000|2022-02-28 17:12:00|289.11|283.11|289.05|283.05|289.11|283.11|289.05|283.05|0
1646068330000|2022-02-28 17:12:10|288.95|282.95|288.85|282.85|288.95|282.95|288.85|282.85|0
1646068340000|2022-02-28 17:12:20|288.73|282.73|288.75|282.75|288.75|282.75|288.73|282.73|0
1646068350000|2022-02-28 17:12:30|288.76|282.76|288.77|282.77|288.77|282.77|288.76|282.76|0
1646068360000|2022-02-28 17:12:40|288.78|282.78|288.78|282.78|288.78|282.78|288.78|282.78|0
1646068370000|2022-02-28 17:12:50|288.77|282.77|288.67|282.67|288.77|282.77|288.67|282.67|0
1646068380000|2022-02-28 17:13:00|288.65|282.65|288.61|282.61|288.65|282.65|288.61|282.61|0
1646068390000|2022-02-28 17:13:10|288.62|282.62|288.62|282.62|288.62|282.62|288.62|282.62|0
1646068400000|2022-02-28 17:13:20|288.6|282.6|288.62|282.62|288.62|282.62|288.6|282.6|0
1646068410000|2022-02-28 17:13:30|288.64|282.64|288.58|282.58|288.64|282.64|288.58|282.58|0
1646068420000|2022-02-28 17:13:40|288.57|282.57|288.57|282.57|288.58|282.58|288.57|282.57|0
1646068430000|2022-02-28 17:13:50|288.64|282.64|288.67|282.67|288.67|282.67|288.64|282.64|0
1646068440000|2022-02-28 17:14:00|288.66|282.66|288.64|282.64|288.66|282.66|288.64|282.64|0
1646068450000|2022-02-28 17:14:10|288.61|282.61|288.65|282.65|288.65|282.65|288.61|282.61|0
1646068460000|2022-02-28 17:14:20|288.63|282.63|288.62|282.62|288.63|282.63|288.62|282.62|0
1646068470000|2022-02-28 17:14:30|288.61|282.61|288.61|282.61|288.61|282.61|288.61|282.61|0
1646068480000|2022-02-28 17:14:40|288.62|282.62|288.6|282.6|288.62|282.62|288.59|282.59|0
1646068490000|2022-02-28 17:14:50|288.59|282.59|288.5|282.5|288.59|282.59|288.47|282.47|0
1646068500000|2022-02-28 17:15:00|288.51|282.51|288.51|282.51|288.51|282.51|288.51|282.51|0
1646068510000|2022-02-28 17:15:10|288.52|282.52|288.58|282.58|288.6|282.6|288.52|282.52|0
1646068520000|2022-02-28 17:15:20|288.59|282.59|288.48|282.48|288.59|282.59|288.48|282.48|0
1646068530000|2022-02-28 17:15:30|288.47|282.47|288.46|282.46|288.47|282.47|288.46|282.46|0
1646068540000|2022-02-28 17:15:40|288.47|282.47|288.51|282.51|288.51|282.51|288.47|282.47|0
1646068550000|2022-02-28 17:15:50|288.5|282.5|288.5|282.5|288.5|282.5|288.5|282.5|0
1646068560000|2022-02-28 17:16:00|288.49|282.49|288.49|282.49|288.49|282.49|288.49|282.49|0
1646068570000|2022-02-28 17:16:10|288.5|282.5|288.49|282.49|288.5|282.5|288.45|282.45|0
1646068580000|2022-02-28 17:16:20|288.48|282.48|288.48|282.48|288.48|282.48|288.48|282.48|0
1646068590000|2022-02-28 17:16:30|288.47|282.47|288.47|282.47|288.47|282.47|288.45|282.45|0
1646068600000|2022-02-28 17:16:40|288.45|282.45|288.45|282.45|288.46|282.46|288.45|282.45|0
1646068610000|2022-02-28 17:16:50|288.44|282.44|288.53|282.53|288.53|282.53|288.44|282.44|0
1646068620000|2022-02-28 17:17:00|288.54|282.54|288.53|282.53|288.54|282.54|288.52|282.52|0
1646068630000|2022-02-28 17:17:10|288.5|282.5|288.5|282.5|288.5|282.5|288.49|282.49|0
1646068640000|2022-02-28 17:17:20|288.49|282.49|288.5|282.5|288.5|282.5|288.49|282.49|0
1646068650000|2022-02-28 17:17:30|288.51|282.51|288.5|282.5|288.52|282.52|288.5|282.5|0
1646068660000|2022-02-28 17:17:40|288.48|282.48|288.48|282.48|288.48|282.48|288.48|282.48|0
1646068670000|2022-02-28 17:17:50|288.47|282.47|288.43|282.43|288.48|282.48|288.43|282.43|0
1646068680000|2022-02-28 17:18:00|288.52|282.52|288.52|282.52|288.53|282.53|288.52|282.52|0
1646068690000|2022-02-28 17:18:10|288.55|282.55|288.56|282.56|288.57|282.57|288.55|282.55|0
1646068700000|2022-02-28 17:18:20|288.55|282.55|288.54|282.54|288.57|282.57|288.52|282.52|0
1646068710000|2022-02-28 17:18:30|288.53|282.53|288.53|282.53|288.54|282.54|288.53|282.53|0
1646068730000|2022-02-28 17:18:50|288.54|282.54|288.53|282.53|288.54|282.54|288.53|282.53|0
1646068740000|2022-02-28 17:19:00|288.52|282.52|288.51|282.51|288.52|282.52|288.51|282.51|0
1646068750000|2022-02-28 17:19:10|288.52|282.52|288.52|282.52|288.52|282.52|288.52|282.52|0
1646068760000|2022-02-28 17:19:20|288.53|282.53|288.53|282.53|288.53|282.53|288.52|282.52|0
1646068770000|2022-02-28 17:19:30|288.65|282.65|288.66|282.66|288.67|282.67|288.65|282.65|0
1646068780000|2022-02-28 17:19:40|288.67|282.67|288.01|282.01|288.67|282.67|288.01|282.01|0
1646068790000|2022-02-28 17:19:50|288|282|288.03|282.03|288.03|282.03|288|282|0
1646068800000|2022-02-28 17:20:00|288.02|282.02|288.03|282.03|288.03|282.03|288.02|282.02|0
1646068810000|2022-02-28 17:20:10|288.13|282.13|288.13|282.13|288.13|282.13|288.13|282.13|0
1646068820000|2022-02-28 17:20:20|288.12|282.12|288.05|282.05|288.12|282.12|288.05|282.05|0
1646068830000|2022-02-28 17:20:30|288.04|282.04|288.07|282.07|288.07|282.07|288.04|282.04|0
1646068840000|2022-02-28 17:20:40|288.08|282.08|288.09|282.09|288.09|282.09|288.07|282.07|0
1646068850000|2022-02-28 17:20:50|288.11|282.11|288.11|282.11|288.12|282.12|288.11|282.11|0
1646068860000|2022-02-28 17:21:00|288.13|282.13|288.19|282.19|288.19|282.19|288.12|282.12|0
1646068870000|2022-02-28 17:21:10|288.2|282.2|288.22|282.22|288.22|282.22|288.2|282.2|0
1646068880000|2022-02-28 17:21:20|288.21|282.21|288.3|282.3|288.31|282.31|288.21|282.21|0
1646068890000|2022-02-28 17:21:30|288.29|282.29|288.33|282.33|288.35|282.35|288.29|282.29|0
1646068900000|2022-02-28 17:21:40|288.34|282.34|288.36|282.36|288.36|282.36|288.34|282.34|0
1646068910000|2022-02-28 17:21:50|288.35|282.35|288.36|282.36|288.36|282.36|288.35|282.35|0
1646068920000|2022-02-28 17:22:00|288.39|282.39|288.38|282.38|288.4|282.4|288.38|282.38|0
1646068930000|2022-02-28 17:22:10|288.45|282.45|288.44|282.44|288.45|282.45|288.44|282.44|0
1646068940000|2022-02-28 17:22:20|288.43|282.43|288.42|282.42|288.43|282.43|288.42|282.42|0
1646068950000|2022-02-28 17:22:30|288.4|282.4|288.37|282.37|288.4|282.4|288.37|282.37|0
1646068960000|2022-02-28 17:22:40|288.36|282.36|288.35|282.35|288.36|282.36|288.35|282.35|0
1646068970000|2022-02-28 17:22:50|288.36|282.36|288.33|282.33|288.36|282.36|288.32|282.32|0
1646068980000|2022-02-28 17:23:00|288.32|282.32|288.31|282.31|288.33|282.33|288.31|282.31|0
1646068990000|2022-02-28 17:23:10|288.3|282.3|288.19|282.19|288.31|282.31|288.19|282.19|0
1646069000000|2022-02-28 17:23:20|288.15|282.15|288.07|282.07|288.15|282.15|288.07|282.07|0
1646069010000|2022-02-28 17:23:30|288.06|282.06|288.08|282.08|288.08|282.08|288.06|282.06|0
1646069020000|2022-02-28 17:23:40|288.05|282.05|288.04|282.04|288.05|282.05|288.04|282.04|0
1646069030000|2022-02-28 17:23:50|288.03|282.03|288.02|282.02|288.06|282.06|288.01|282.01|0
1646069040000|2022-02-28 17:24:00|288.01|282.01|288.1|282.1|288.11|282.11|288.01|282.01|0
1646069050000|2022-02-28 17:24:10|288.07|282.07|288.07|282.07|288.07|282.07|288.05|282.05|0
1646069060000|2022-02-28 17:24:20|288.1|282.1|288.14|282.14|288.14|282.14|288.1|282.1|0
1646069070000|2022-02-28 17:24:30|288.12|282.12|288.12|282.12|288.12|282.12|288.12|282.12|0
1646069090000|2022-02-28 17:24:50|287.91|281.91|287.9|281.9|287.91|281.91|287.9|281.9|0
1646069100000|2022-02-28 17:25:00|287.91|281.91|287.9|281.9|287.91|281.91|287.9|281.9|0
1646069110000|2022-02-28 17:25:10|287.87|281.87|287.87|281.87|287.87|281.87|287.87|281.87|0
1646069120000|2022-02-28 17:25:20|287.86|281.86|287.89|281.89|287.89|281.89|287.86|281.86|0
1646069130000|2022-02-28 17:25:30|287.9|281.9|287.92|281.92|287.92|281.92|287.9|281.9|0
1646069140000|2022-02-28 17:25:40|287.91|281.91|287.91|281.91|287.91|281.91|287.91|281.91|0
1646069150000|2022-02-28 17:25:50|287.92|281.92|287.87|281.87|287.92|281.92|287.87|281.87|0
1646069170000|2022-02-28 17:26:10|287.88|281.88|287.88|281.88|287.88|281.88|287.87|281.87|0
1646069180000|2022-02-28 17:26:20|287.87|281.87|287.6|281.6|287.87|281.87|287.6|281.6|0
1646069190000|2022-02-28 17:26:30|287.66|281.66|287.66|281.66|287.66|281.66|287.65|281.65|0
1646069200000|2022-02-28 17:26:40|287.68|281.68|287.63|281.63|287.7|281.7|287.63|281.63|0
1646069210000|2022-02-28 17:26:50|287.7|281.7|287.76|281.76|287.76|281.76|287.7|281.7|0
1646069220000|2022-02-28 17:27:00|287.75|281.75|287.75|281.75|287.75|281.75|287.75|281.75|0
1646069230000|2022-02-28 17:27:10|287.78|281.78|287.77|281.77|287.81|281.81|287.77|281.77|0
1646069240000|2022-02-28 17:27:20|287.87|281.87|287.86|281.86|287.87|281.87|287.86|281.86|0
1646069250000|2022-02-28 17:27:30|287.87|281.87|287.86|281.86|287.87|281.87|287.86|281.86|0
1646069260000|2022-02-28 17:27:40|287.85|281.85|287.8|281.8|287.85|281.85|287.8|281.8|0
1646069270000|2022-02-28 17:27:50|287.74|281.74|287.69|281.69|287.74|281.74|287.69|281.69|0
1646069280000|2022-02-28 17:28:00|287.65|281.65|287.65|281.65|287.65|281.65|287.65|281.65|0
1646069290000|2022-02-28 17:28:10|287.64|281.64|287.65|281.65|287.65|281.65|287.64|281.64|0
1646069300000|2022-02-28 17:28:20|287.73|281.73|287.74|281.74|287.74|281.74|287.72|281.72|0
1646069310000|2022-02-28 17:28:30|287.6|281.6|287.55|281.55|287.6|281.6|287.55|281.55|0
1646069330000|2022-02-28 17:28:50|287.58|281.58|287.58|281.58|287.58|281.58|287.58|281.58|0
1646069340000|2022-02-28 17:29:00|287.57|281.57|287.57|281.57|287.57|281.57|287.57|281.57|0
1646069350000|2022-02-28 17:29:10|287.58|281.58|287.42|281.42|287.58|281.58|287.42|281.42|0
1646069360000|2022-02-28 17:29:20|287.43|281.43|287.4|281.4|287.43|281.43|287.35|281.35|0
1646069370000|2022-02-28 17:29:30|287.39|281.39|287.35|281.35|287.39|281.39|287.35|281.35|0
1646069380000|2022-02-28 17:29:40|287.36|281.36|287.35|281.35|287.36|281.36|287.35|281.35|0
1646069390000|2022-02-28 17:29:50|287.39|281.39|287.38|281.38|287.39|281.39|287.38|281.38|0
1646069400000|2022-02-28 17:30:00|287.36|281.36|287.36|281.36|287.36|281.36|287.36|281.36|0
1646069410000|2022-02-28 17:30:10|287.37|281.37|287.38|281.38|287.38|281.38|287.37|281.37|0
1646069420000|2022-02-28 17:30:20|287.37|281.37|287.09|281.09|287.37|281.37|287.09|281.09|0
1646069430000|2022-02-28 17:30:30|287.01|281.01|286.88|280.88|287.01|281.01|286.88|280.88|0
1646069440000|2022-02-28 17:30:40|286.89|280.89|286.77|280.77|286.89|280.89|286.77|280.77|0
1646069450000|2022-02-28 17:30:50|286.76|280.76|286.75|280.75|286.8|280.8|286.75|280.75|0
1646069460000|2022-02-28 17:31:00|286.94|280.94|287.08|281.08|287.08|281.08|286.94|280.94|0
1646069470000|2022-02-28 17:31:10|287.1|281.1|287.14|281.14|287.14|281.14|287.1|281.1|0
1646069480000|2022-02-28 17:31:20|287.2|281.2|287.16|281.16|287.2|281.2|287.16|281.16|0
1646069490000|2022-02-28 17:31:30|287.17|281.17|287.15|281.15|287.17|281.17|287.15|281.15|0
1646069500000|2022-02-28 17:31:40|287.14|281.14|287.19|281.19|287.19|281.19|287.14|281.14|0
1646069510000|2022-02-28 17:31:50|287.17|281.17|287.17|281.17|287.17|281.17|287.17|281.17|0
1646069520000|2022-02-28 17:32:00|287.16|281.16|286.89|280.89|287.16|281.16|286.89|280.89|0
1646069530000|2022-02-28 17:32:10|286.85|280.85|286.49|280.49|286.85|280.85|286.49|280.49|0
1646069540000|2022-02-28 17:32:20|286.48|280.48|286.38|280.38|286.48|280.48|286.38|280.38|0
1646069550000|2022-02-28 17:32:30|286.39|280.39|286.36|280.36|286.39|280.39|286.36|280.36|0
1646069560000|2022-02-28 17:32:40|286.35|280.35|286.35|280.35|286.35|280.35|286.35|280.35|0
1646069570000|2022-02-28 17:32:50|286.36|280.36|286.38|280.38|286.4|280.4|286.35|280.35|0
1646069580000|2022-02-28 17:33:00|286.36|280.36|286.28|280.28|286.36|280.36|286.28|280.28|0
1646069590000|2022-02-28 17:33:10|286.26|280.26|286.18|280.18|286.26|280.26|286.17|280.17|0
1646069600000|2022-02-28 17:33:20|286.19|280.19|286.19|280.19|286.19|280.19|286.19|280.19|0
1646069610000|2022-02-28 17:33:30|286.15|280.15|286.1|280.1|286.15|280.15|286.1|280.1|0
1646069620000|2022-02-28 17:33:40|286.21|280.21|286.23|280.23|286.23|280.23|286.21|280.21|0
1646069630000|2022-02-28 17:33:50|286.22|280.22|286.25|280.25|286.25|280.25|286.22|280.22|0
1646069640000|2022-02-28 17:34:00|286.26|280.26|286.27|280.27|286.27|280.27|286.26|280.26|0
1646069650000|2022-02-28 17:34:10|286.32|280.32|286.43|280.43|286.43|280.43|286.32|280.32|0
1646069660000|2022-02-28 17:34:20|286.45|280.45|286.48|280.48|286.5|280.5|286.45|280.45|0
1646069670000|2022-02-28 17:34:30|286.49|280.49|286.47|280.47|286.49|280.49|286.47|280.47|0
1646069680000|2022-02-28 17:34:40|286.45|280.45|286.46|280.46|286.46|280.46|286.45|280.45|0
1646069690000|2022-02-28 17:34:50|286.47|280.47|286.48|280.48|286.48|280.48|286.46|280.46|0
1646069700000|2022-02-28 17:35:00|286.47|280.47|286.46|280.46|286.48|280.48|286.46|280.46|0
1646069710000|2022-02-28 17:35:10|286.45|280.45|286.33|280.33|286.45|280.45|286.33|280.33|0
1646069720000|2022-02-28 17:35:20|286.34|280.34|286.33|280.33|286.35|280.35|286.33|280.33|0
1646069730000|2022-02-28 17:35:30|286.32|280.32|286.33|280.33|286.34|280.34|286.32|280.32|0
1646069740000|2022-02-28 17:35:40|286.42|280.42|286.42|280.42|286.42|280.42|286.42|280.42|0
1646069760000|2022-02-28 17:36:00|286.41|280.41|286.4|280.4|286.41|280.41|286.39|280.39|0
1646069770000|2022-02-28 17:36:10|286.37|280.37|286.51|280.51|286.51|280.51|286.36|280.36|0
1646069780000|2022-02-28 17:36:20|286.45|280.45|286.45|280.45|286.46|280.46|286.45|280.45|0
1646069790000|2022-02-28 17:36:30|286.36|280.36|286.33|280.33|286.36|280.36|286.33|280.33|0
1646069800000|2022-02-28 17:36:40|286.32|280.32|286.27|280.27|286.32|280.32|286.27|280.27|0
1646069810000|2022-02-28 17:36:50|286.29|280.29|286.3|280.3|286.3|280.3|286.29|280.29|0
1646069820000|2022-02-28 17:37:00|286.29|280.29|286.28|280.28|286.29|280.29|286.28|280.28|0
1646069830000|2022-02-28 17:37:10|286.29|280.29|286.28|280.28|286.29|280.29|286.28|280.28|0
1646069840000|2022-02-28 17:37:20|286.29|280.29|286.24|280.24|286.29|280.29|286.24|280.24|0
1646069860000|2022-02-28 17:37:40|286.22|280.22|286.23|280.23|286.23|280.23|286.22|280.22|0
1646069870000|2022-02-28 17:37:50|286.22|280.22|286.22|280.22|286.22|280.22|286.22|280.22|0
1646069880000|2022-02-28 17:38:00|286.23|280.23|286.23|280.23|286.23|280.23|286.23|280.23|0
1646069890000|2022-02-28 17:38:10|286.24|280.24|286.26|280.26|286.26|280.26|286.24|280.24|0
1646069910000|2022-02-28 17:38:30|286.31|280.31|286.28|280.28|286.31|280.31|286.28|280.28|0
1646069930000|2022-02-28 17:38:50|286.27|280.27|286.26|280.26|286.3|280.3|286.26|280.26|0
1646069940000|2022-02-28 17:39:00|286.22|280.22|286.12|280.12|286.22|280.22|286.12|280.12|0
1646069950000|2022-02-28 17:39:10|286.11|280.11|285.9|279.9|286.11|280.11|285.9|279.9|0
1646069960000|2022-02-28 17:39:20|285.78|279.78|285.67|279.67|285.78|279.78|285.67|279.67|0
1646069970000|2022-02-28 17:39:30|285.76|279.76|285.76|279.76|285.76|279.76|285.76|279.76|0
1646069980000|2022-02-28 17:39:40|285.75|279.75|285.77|279.77|285.77|279.77|285.75|279.75|0
1646069990000|2022-02-28 17:39:50|285.78|279.78|285.6|279.6|285.78|279.78|285.58|279.58|0
1646070000000|2022-02-28 17:40:00|285.55|279.55|285.55|279.55|285.57|279.57|285.55|279.55|0
1646070010000|2022-02-28 17:40:10|285.62|279.62|285.42|279.42|285.65|279.65|285.42|279.42|0
1646070020000|2022-02-28 17:40:20|285.43|279.43|285.43|279.43|285.43|279.43|285.43|279.43|0
1646070030000|2022-02-28 17:40:30|285.42|279.42|285.4|279.4|285.42|279.42|285.4|279.4|0
1646070040000|2022-02-28 17:40:40|285.41|279.41|285.39|279.39|285.41|279.41|285.39|279.39|0
1646070050000|2022-02-28 17:40:50|285.4|279.4|285.39|279.39|285.4|279.4|285.39|279.39|0
1646070060000|2022-02-28 17:41:00|285.38|279.38|285.38|279.38|285.39|279.39|285.38|279.38|0
1646070070000|2022-02-28 17:41:10|285.39|279.39|285.18|279.18|285.39|279.39|285.18|279.18|0
1646070080000|2022-02-28 17:41:20|285.17|279.17|285.09|279.09|285.17|279.17|285.09|279.09|0
1646070090000|2022-02-28 17:41:30|285.1|279.1|285.08|279.08|285.11|279.11|285.08|279.08|0
1646070110000|2022-02-28 17:41:50|285.05|279.05|285.06|279.06|285.06|279.06|285.05|279.05|0
1646070120000|2022-02-28 17:42:00|285.07|279.07|285.07|279.07|285.07|279.07|285.04|279.04|0
1646070130000|2022-02-28 17:42:10|285.04|279.04|285.03|279.03|285.04|279.04|285.02|279.02|0
1646070140000|2022-02-28 17:42:20|285.04|279.04|285.04|279.04|285.04|279.04|285.04|279.04|0
1646070150000|2022-02-28 17:42:30|284.91|278.91|285.01|279.01|285.01|279.01|284.91|278.91|0
1646070160000|2022-02-28 17:42:40|285|279|284.99|278.99|285|279|284.99|278.99|0
1646070170000|2022-02-28 17:42:50|284.97|278.97|284.99|278.99|284.99|278.99|284.97|278.97|0
1646070180000|2022-02-28 17:43:00|284.98|278.98|284.96|278.96|284.99|278.99|284.96|278.96|0
1646070190000|2022-02-28 17:43:10|284.9|278.9|284.86|278.86|284.9|278.9|284.86|278.86|0
1646070200000|2022-02-28 17:43:20|284.85|278.85|284.75|278.75|284.85|278.85|284.75|278.75|0
1646070210000|2022-02-28 17:43:30|284.76|278.76|284.71|278.71|284.76|278.76|284.71|278.71|0
1646070220000|2022-02-28 17:43:40|284.72|278.72|284.68|278.68|284.72|278.72|284.67|278.67|0
1646070230000|2022-02-28 17:43:50|284.66|278.66|284.64|278.64|284.66|278.66|284.64|278.64|0
1646070240000|2022-02-28 17:44:00|284.65|278.65|284.65|278.65|284.65|278.65|284.65|278.65|0
1646070250000|2022-02-28 17:44:10|284.66|278.66|284.65|278.65|284.66|278.66|284.65|278.65|0
1646070260000|2022-02-28 17:44:20|284.64|278.64|284.62|278.62|284.64|278.64|284.61|278.61|0
1646070270000|2022-02-28 17:44:30|284.61|278.61|284.59|278.59|284.61|278.61|284.58|278.58|0
1646070280000|2022-02-28 17:44:40|284.6|278.6|284.6|278.6|284.6|278.6|284.6|278.6|0
1646070290000|2022-02-28 17:44:50|284.56|278.56|284.57|278.57|284.58|278.58|284.56|278.56|0
1646070300000|2022-02-28 17:45:00|284.56|278.56|284.56|278.56|284.56|278.56|284.53|278.53|0
1646070310000|2022-02-28 17:45:10|284.51|278.51|284.55|278.55|284.55|278.55|284.51|278.51|0
1646070320000|2022-02-28 17:45:20|284.54|278.54|284.54|278.54|284.54|278.54|284.54|278.54|0
1646070330000|2022-02-28 17:45:30|284.53|278.53|284.53|278.53|284.53|278.53|284.53|278.53|0
1646070340000|2022-02-28 17:45:40|284.52|278.52|284.41|278.41|284.53|278.53|284.41|278.41|0
1646070350000|2022-02-28 17:45:50|284.42|278.42|284.41|278.41|284.42|278.42|284.39|278.39|0
1646070360000|2022-02-28 17:46:00|284.38|278.38|284.35|278.35|284.39|278.39|284.35|278.35|0
1646070370000|2022-02-28 17:46:10|284.34|278.34|284.34|278.34|284.34|278.34|284.34|278.34|0
1646070380000|2022-02-28 17:46:20|284.33|278.33|284.33|278.33|284.33|278.33|284.33|278.33|0
1646070390000|2022-02-28 17:46:30|284.34|278.34|284.42|278.42|284.42|278.42|284.33|278.33|0
1646070400000|2022-02-28 17:46:40|284.43|278.43|284.39|278.39|284.43|278.43|284.39|278.39|0
1646070410000|2022-02-28 17:46:50|284.38|278.38|284.39|278.39|284.39|278.39|284.38|278.38|0
1646070430000|2022-02-28 17:47:10|284.44|278.44|284.44|278.44|284.44|278.44|284.44|278.44|0
1646070440000|2022-02-28 17:47:20|284.51|278.51|284.51|278.51|284.51|278.51|284.51|278.51|0
1646070450000|2022-02-28 17:47:30|284.49|278.49|284.49|278.49|284.49|278.49|284.49|278.49|0
1646070460000|2022-02-28 17:47:40|284.47|278.47|284.47|278.47|284.47|278.47|284.47|278.47|0
1646070470000|2022-02-28 17:47:50|284.46|278.46|284.51|278.51|284.51|278.51|284.46|278.46|0
1646070480000|2022-02-28 17:48:00|284.52|278.52|284.52|278.52|284.52|278.52|284.52|278.52|0
1646070490000|2022-02-28 17:48:10|284.54|278.54|284.59|278.59|284.59|278.59|284.54|278.54|0
1646070500000|2022-02-28 17:48:20|284.71|278.71|284.75|278.75|284.75|278.75|284.71|278.71|0
1646070510000|2022-02-28 17:48:30|284.76|278.76|284.89|278.89|284.89|278.89|284.76|278.76|0
1646070520000|2022-02-28 17:48:40|284.9|278.9|285.04|279.04|285.04|279.04|284.9|278.9|0
1646070530000|2022-02-28 17:48:50|285.07|279.07|285.02|279.02|285.07|279.07|285.02|279.02|0
1646070540000|2022-02-28 17:49:00|285.01|279.01|284.99|278.99|285.01|279.01|284.99|278.99|0
1646070550000|2022-02-28 17:49:10|285|279|285.08|279.08|285.08|279.08|285|279|0
1646070560000|2022-02-28 17:49:20|285.09|279.09|285.13|279.13|285.13|279.13|285.09|279.09|0
1646070570000|2022-02-28 17:49:30|285.16|279.16|285.3|279.3|285.3|279.3|285.15|279.15|0
1646070580000|2022-02-28 17:49:40|285.36|279.36|285.48|279.48|285.48|279.48|285.36|279.36|0
1646070590000|2022-02-28 17:49:50|285.52|279.52|285.52|279.52|285.52|279.52|285.52|279.52|0
1646070600000|2022-02-28 17:50:00|285.55|279.55|285.62|279.62|285.62|279.62|285.54|279.54|0
1646070610000|2022-02-28 17:50:10|285.63|279.63|285.63|279.63|285.63|279.63|285.63|279.63|0
1646070620000|2022-02-28 17:50:20|285.62|279.62|285.62|279.62|285.62|279.62|285.62|279.62|0
1646070630000|2022-02-28 17:50:30|285.59|279.59|285.6|279.6|285.6|279.6|285.59|279.59|0
1646070640000|2022-02-28 17:50:40|285.58|279.58|285.58|279.58|285.58|279.58|285.58|279.58|0
1646070650000|2022-02-28 17:50:50|285.61|279.61|285.63|279.63|285.63|279.63|285.61|279.61|0
1646070660000|2022-02-28 17:51:00|285.64|279.64|285.64|279.64|285.64|279.64|285.64|279.64|0
1646070670000|2022-02-28 17:51:10|285.65|279.65|285.65|279.65|285.65|279.65|285.65|279.65|0
1646070680000|2022-02-28 17:51:20|285.63|279.63|285.64|279.64|285.64|279.64|285.63|279.63|0
1646070690000|2022-02-28 17:51:30|285.65|279.65|285.67|279.67|285.67|279.67|285.65|279.65|0
1646070700000|2022-02-28 17:51:40|285.66|279.66|285.66|279.66|285.67|279.67|285.66|279.66|0
1646070710000|2022-02-28 17:51:50|285.67|279.67|285.67|279.67|285.67|279.67|285.67|279.67|0
1646070720000|2022-02-28 17:52:00|285.66|279.66|285.5|279.5|285.66|279.66|285.49|279.49|0
1646070730000|2022-02-28 17:52:10|285.49|279.49|285.47|279.47|285.49|279.49|285.47|279.47|0
1646070740000|2022-02-28 17:52:20|285.48|279.48|285.41|279.41|285.48|279.48|285.41|279.41|0
1646070750000|2022-02-28 17:52:30|285.35|279.35|285.37|279.37|285.37|279.37|285.35|279.35|0
1646070770000|2022-02-28 17:52:50|285.36|279.36|285.33|279.33|285.36|279.36|285.33|279.33|0
1646070780000|2022-02-28 17:53:00|285.28|279.28|285.27|279.27|285.28|279.28|285.27|279.27|0
1646070790000|2022-02-28 17:53:10|285.26|279.26|285.1|279.1|285.27|279.27|285.1|279.1|0
1646070800000|2022-02-28 17:53:20|285.08|279.08|285.11|279.11|285.12|279.12|285.08|279.08|0
1646070810000|2022-02-28 17:53:30|285.1|279.1|285.11|279.11|285.11|279.11|285.1|279.1|0
1646070820000|2022-02-28 17:53:40|285.14|279.14|285.14|279.14|285.14|279.14|285.14|279.14|0
1646070830000|2022-02-28 17:53:50|285.15|279.15|285.25|279.25|285.26|279.26|285.15|279.15|0
1646070840000|2022-02-28 17:54:00|285.26|279.26|285.29|279.29|285.29|279.29|285.24|279.24|0
1646070850000|2022-02-28 17:54:10|285.28|279.28|285.28|279.28|285.28|279.28|285.28|279.28|0
1646070870000|2022-02-28 17:54:30|285.27|279.27|285.23|279.23|285.27|279.27|285.23|279.23|0
1646070880000|2022-02-28 17:54:40|285.22|279.22|285.23|279.23|285.23|279.23|285.22|279.22|0
1646070890000|2022-02-28 17:54:50|285.24|279.24|285.23|279.23|285.24|279.24|285.23|279.23|0
1646070900000|2022-02-28 17:55:00|285.21|279.21|285.2|279.2|285.22|279.22|285.2|279.2|0
1646070910000|2022-02-28 17:55:10|285.21|279.21|285.19|279.19|285.21|279.21|285.19|279.19|0
1646070920000|2022-02-28 17:55:20|285.18|279.18|285.18|279.18|285.18|279.18|285.18|279.18|0
1646070930000|2022-02-28 17:55:30|285.19|279.19|285.2|279.2|285.2|279.2|285.17|279.17|0
1646070950000|2022-02-28 17:55:50|285.19|279.19|285.28|279.28|285.29|279.29|285.19|279.19|0
1646070960000|2022-02-28 17:56:00|285.29|279.29|285.37|279.37|285.37|279.37|285.29|279.29|0
1646070970000|2022-02-28 17:56:10|285.38|279.38|285.38|279.38|285.38|279.38|285.37|279.37|0
1646070980000|2022-02-28 17:56:20|285.37|279.37|285.38|279.38|285.38|279.38|285.37|279.37|0
1646071000000|2022-02-28 17:56:40|285.39|279.39|285.4|279.4|285.41|279.41|285.39|279.39|0
1646071010000|2022-02-28 17:56:50|285.41|279.41|285.41|279.41|285.41|279.41|285.4|279.4|0
1646071020000|2022-02-28 17:57:00|285.49|279.49|285.5|279.5|285.5|279.5|285.49|279.49|0
1646071030000|2022-02-28 17:57:10|285.52|279.52|285.52|279.52|285.52|279.52|285.52|279.52|0
1646071040000|2022-02-28 17:57:20|285.54|279.54|285.58|279.58|285.58|279.58|285.54|279.54|0
1646071050000|2022-02-28 17:57:30|285.62|279.62|285.65|279.65|285.65|279.65|285.62|279.62|0
1646071060000|2022-02-28 17:57:40|285.56|279.56|285.56|279.56|285.56|279.56|285.56|279.56|0
1646071070000|2022-02-28 17:57:50|285.55|279.55|285.61|279.61|285.61|279.61|285.55|279.55|0
1646071080000|2022-02-28 17:58:00|285.6|279.6|285.58|279.58|285.6|279.6|285.58|279.58|0
1646071090000|2022-02-28 17:58:10|285.57|279.57|285.83|279.83|285.83|279.83|285.57|279.57|0
1646071100000|2022-02-28 17:58:20|285.82|279.82|285.83|279.83|285.83|279.83|285.82|279.82|0
1646071110000|2022-02-28 17:58:30|285.84|279.84|285.72|279.72|285.87|279.87|285.72|279.72|0
1646071120000|2022-02-28 17:58:40|285.73|279.73|285.78|279.78|285.79|279.79|285.73|279.73|0
1646071130000|2022-02-28 17:58:50|285.77|279.77|285.81|279.81|285.81|279.81|285.77|279.77|0
1646071140000|2022-02-28 17:59:00|285.79|279.79|285.79|279.79|285.79|279.79|285.78|279.78|0
1646071150000|2022-02-28 17:59:10|285.8|279.8|285.82|279.82|285.82|279.82|285.8|279.8|0
1646071160000|2022-02-28 17:59:20|285.83|279.83|285.8|279.8|285.83|279.83|285.8|279.8|0
1646071170000|2022-02-28 17:59:30|285.91|279.91|285.91|279.91|285.91|279.91|285.91|279.91|0
1646071180000|2022-02-28 17:59:40|285.92|279.92|285.92|279.92|285.92|279.92|285.92|279.92|0
1646071200000|2022-02-28 18:00:00|285.93|279.93|285.93|279.93|285.93|279.93|285.93|279.93|0
1646071210000|2022-02-28 18:00:10|285.95|279.95|285.94|279.94|285.95|279.95|285.94|279.94|0
1646071230000|2022-02-28 18:00:30|285.95|279.95|285.95|279.95|285.95|279.95|285.95|279.95|0
1646071240000|2022-02-28 18:00:40|285.94|279.94|285.94|279.94|285.94|279.94|285.94|279.94|0
1646071250000|2022-02-28 18:00:50|285.95|279.95|285.94|279.94|285.95|279.95|285.94|279.94|0
1646071260000|2022-02-28 18:01:00|285.95|279.95|286|280|286|280|285.95|279.95|0
1646071270000|2022-02-28 18:01:10|286.04|280.04|286.08|280.08|286.08|280.08|286.04|280.04|0
1646071280000|2022-02-28 18:01:20|286.09|280.09|286.24|280.24|286.24|280.24|286.09|280.09|0
1646071290000|2022-02-28 18:01:30|286.3|280.3|286.3|280.3|286.3|280.3|286.3|280.3|0
1646071300000|2022-02-28 18:01:40|286.36|280.36|286.36|280.36|286.36|280.36|286.36|280.36|0
1646071310000|2022-02-28 18:01:50|286.37|280.37|286.37|280.37|286.37|280.37|286.35|280.35|0
1646071320000|2022-02-28 18:02:00|286.38|280.38|286.38|280.38|286.38|280.38|286.38|280.38|0
1646071330000|2022-02-28 18:02:10|286.39|280.39|286.39|280.39|286.39|280.39|286.39|280.39|0
1646071340000|2022-02-28 18:02:20|286.6|280.6|286.6|280.6|286.6|280.6|286.6|280.6|0
1646071350000|2022-02-28 18:02:30|286.61|280.61|286.72|280.72|286.72|280.72|286.61|280.61|0
1646071360000|2022-02-28 18:02:40|286.71|280.71|286.72|280.72|286.73|280.73|286.71|280.71|0
1646071370000|2022-02-28 18:02:50|286.77|280.77|286.94|280.94|286.94|280.94|286.77|280.77|0
1646071380000|2022-02-28 18:03:00|287|281|287|281|287|281|287|281|0
1646071390000|2022-02-28 18:03:10|287.01|281.01|287.09|281.09|287.09|281.09|287.01|281.01|0
1646071400000|2022-02-28 18:03:20|287.02|281.02|287.02|281.02|287.02|281.02|287.02|281.02|0
1646071410000|2022-02-28 18:03:30|287.01|281.01|287.05|281.05|287.05|281.05|287.01|281.01|0
1646071420000|2022-02-28 18:03:40|287.04|281.04|287.04|281.04|287.04|281.04|287.04|281.04|0
1646071430000|2022-02-28 18:03:50|287.03|281.03|287.09|281.09|287.09|281.09|287.02|281.02|0
1646071440000|2022-02-28 18:04:00|287.08|281.08|287.09|281.09|287.09|281.09|287.08|281.08|0
1646071450000|2022-02-28 18:04:10|287.08|281.08|287.12|281.12|287.12|281.12|287.08|281.08|0
1646071460000|2022-02-28 18:04:20|287.16|281.16|287.16|281.16|287.17|281.17|287.16|281.16|0
1646071470000|2022-02-28 18:04:30|287.25|281.25|287.25|281.25|287.25|281.25|287.25|281.25|0
1646071480000|2022-02-28 18:04:40|287.26|281.26|287.25|281.25|287.26|281.26|287.25|281.25|0
1646071490000|2022-02-28 18:04:50|287.26|281.26|287.26|281.26|287.26|281.26|287.26|281.26|0
1646071500000|2022-02-28 18:05:00|287.27|281.27|287.29|281.29|287.29|281.29|287.27|281.27|0
1646071510000|2022-02-28 18:05:10|287.3|281.3|287.57|281.57|287.57|281.57|287.3|281.3|0
1646071520000|2022-02-28 18:05:20|287.56|281.56|287.56|281.56|287.68|281.68|287.56|281.56|0
1646071530000|2022-02-28 18:05:30|287.5|281.5|287.46|281.46|287.5|281.5|287.46|281.46|0
1646071540000|2022-02-28 18:05:40|287.31|281.31|287.34|281.34|287.34|281.34|287.31|281.31|0
1646071550000|2022-02-28 18:05:50|287.33|281.33|287.33|281.33|287.33|281.33|287.33|281.33|0
1646071560000|2022-02-28 18:06:00|287.31|281.31|287.3|281.3|287.31|281.31|287.3|281.3|0
1646071580000|2022-02-28 18:06:20|287.29|281.29|287.25|281.25|287.29|281.29|287.25|281.25|0
1646071590000|2022-02-28 18:06:30|287.28|281.28|287.32|281.32|287.32|281.32|287.28|281.28|0
1646071600000|2022-02-28 18:06:40|287.37|281.37|287.42|281.42|287.42|281.42|287.37|281.37|0
1646071610000|2022-02-28 18:06:50|287.68|281.68|287.72|281.72|287.72|281.72|287.67|281.67|0
1646071620000|2022-02-28 18:07:00|287.76|281.76|287.74|281.74|287.76|281.76|287.74|281.74|0
1646071630000|2022-02-28 18:07:10|287.72|281.72|287.73|281.73|287.73|281.73|287.72|281.72|0
1646071640000|2022-02-28 18:07:20|287.78|281.78|287.78|281.78|287.78|281.78|287.78|281.78|0
1646071650000|2022-02-28 18:07:30|287.75|281.75|287.75|281.75|287.75|281.75|287.75|281.75|0
1646071660000|2022-02-28 18:07:40|287.74|281.74|287.75|281.75|287.75|281.75|287.74|281.74|0
1646071670000|2022-02-28 18:07:50|287.76|281.76|287.75|281.75|287.76|281.76|287.75|281.75|0
1646071680000|2022-02-28 18:08:00|287.73|281.73|287.76|281.76|287.76|281.76|287.73|281.73|0
1646071690000|2022-02-28 18:08:10|287.73|281.73|287.77|281.77|287.77|281.77|287.73|281.73|0
1646071710000|2022-02-28 18:08:30|287.8|281.8|287.8|281.8|287.8|281.8|287.79|281.79|0
1646071740000|2022-02-28 18:09:00|287.81|281.81|287.84|281.84|287.84|281.84|287.81|281.81|0
1646071750000|2022-02-28 18:09:10|287.83|281.83|287.84|281.84|287.84|281.84|287.83|281.83|0
1646071760000|2022-02-28 18:09:20|287.85|281.85|287.85|281.85|287.85|281.85|287.85|281.85|0
1646071770000|2022-02-28 18:09:30|287.84|281.84|287.97|281.97|287.97|281.97|287.84|281.84|0
1646071780000|2022-02-28 18:09:40|287.98|281.98|287.98|281.98|287.98|281.98|287.98|281.98|0
1646071790000|2022-02-28 18:09:50|287.97|281.97|287.98|281.98|287.98|281.98|287.97|281.97|0
1646071800000|2022-02-28 18:10:00|287.97|281.97|287.98|281.98|287.98|281.98|287.97|281.97|0
1646071810000|2022-02-28 18:10:10|287.97|281.97|287.96|281.96|287.97|281.97|287.96|281.96|0
1646071820000|2022-02-28 18:10:20|287.97|281.97|287.96|281.96|287.97|281.97|287.96|281.96|0
1646071830000|2022-02-28 18:10:30|287.95|281.95|287.92|281.92|287.95|281.95|287.92|281.92|0
1646071840000|2022-02-28 18:10:40|288.01|282.01|288.02|282.02|288.02|282.02|288.01|282.01|0
1646071850000|2022-02-28 18:10:50|288.01|282.01|288.01|282.01|288.02|282.02|288|282|0
1646071860000|2022-02-28 18:11:00|287.99|281.99|288.01|282.01|288.02|282.02|287.99|281.99|0
1646071870000|2022-02-28 18:11:10|287.98|281.98|287.97|281.97|287.98|281.98|287.97|281.97|0
1646071890000|2022-02-28 18:11:30|287.98|281.98|287.97|281.97|287.98|281.98|287.97|281.97|0
1646071900000|2022-02-28 18:11:40|288.02|282.02|288.03|282.03|288.04|282.04|288.02|282.02|0
1646071910000|2022-02-28 18:11:50|288.02|282.02|288|282|288.03|282.03|288|282|0
1646071920000|2022-02-28 18:12:00|288.01|282.01|288.14|282.14|288.14|282.14|288.01|282.01|0
1646071930000|2022-02-28 18:12:10|288.17|282.17|288.2|282.2|288.2|282.2|288.17|282.17|0
1646071940000|2022-02-28 18:12:20|288.21|282.21|288.2|282.2|288.21|282.21|288.2|282.2|0
1646071950000|2022-02-28 18:12:30|288.16|282.16|288.13|282.13|288.16|282.16|288.13|282.13|0
1646071960000|2022-02-28 18:12:40|288.12|282.12|288.12|282.12|288.13|282.13|288.12|282.12|0
1646071990000|2022-02-28 18:13:10|288.28|282.28|288.28|282.28|288.28|282.28|288.28|282.28|0
1646072000000|2022-02-28 18:13:20|288.29|282.29|288.31|282.31|288.31|282.31|288.28|282.28|0
1646072010000|2022-02-28 18:13:30|288.3|282.3|288.31|282.31|288.31|282.31|288.3|282.3|0
1646072020000|2022-02-28 18:13:40|288.28|282.28|288.28|282.28|288.28|282.28|288.28|282.28|0
1646072030000|2022-02-28 18:13:50|288.27|282.27|288.31|282.31|288.31|282.31|288.27|282.27|0
1646072040000|2022-02-28 18:14:00|288.3|282.3|288.31|282.31|288.31|282.31|288.3|282.3|0
1646072050000|2022-02-28 18:14:10|288.29|282.29|288.29|282.29|288.29|282.29|288.29|282.29|0
1646072060000|2022-02-28 18:14:20|288.27|282.27|288.26|282.26|288.27|282.27|288.26|282.26|0
1646072070000|2022-02-28 18:14:30|288.3|282.3|288.3|282.3|288.3|282.3|288.3|282.3|0
1646072080000|2022-02-28 18:14:40|288.29|282.29|288.29|282.29|288.29|282.29|288.29|282.29|0
1646072090000|2022-02-28 18:14:50|288.3|282.3|288.36|282.36|288.36|282.36|288.29|282.29|0
1646072110000|2022-02-28 18:15:10|288.33|282.33|288.22|282.22|288.33|282.33|288.22|282.22|0
1646072120000|2022-02-28 18:15:20|288.19|282.19|288.15|282.15|288.19|282.19|288.14|282.14|0
1646072130000|2022-02-28 18:15:30|288.14|282.14|288.1|282.1|288.14|282.14|288.1|282.1|0
1646072140000|2022-02-28 18:15:40|288.11|282.11|288.11|282.11|288.11|282.11|288.1|282.1|0
1646072150000|2022-02-28 18:15:50|288.1|282.1|288.07|282.07|288.1|282.1|288.07|282.07|0
1646072160000|2022-02-28 18:16:00|287.97|281.97|287.9|281.9|287.97|281.97|287.89|281.89|0
1646072170000|2022-02-28 18:16:10|287.89|281.89|287.89|281.89|287.89|281.89|287.89|281.89|0
1646072180000|2022-02-28 18:16:20|287.86|281.86|287.7|281.7|287.86|281.86|287.7|281.7|0
1646072190000|2022-02-28 18:16:30|287.69|281.69|287.55|281.55|287.7|281.7|287.55|281.55|0
1646072200000|2022-02-28 18:16:40|287.3|281.3|286.97|280.97|287.3|281.3|286.97|280.97|0
1646072210000|2022-02-28 18:16:50|286.98|280.98|286.78|280.78|286.98|280.98|286.78|280.78|0
1646072220000|2022-02-28 18:17:00|286.77|280.77|286.75|280.75|286.78|280.78|286.75|280.75|0
1646072230000|2022-02-28 18:17:10|286.74|280.74|286.72|280.72|286.75|280.75|286.72|280.72|0
1646072240000|2022-02-28 18:17:20|286.73|280.73|286.76|280.76|286.76|280.76|286.73|280.73|0
1646072250000|2022-02-28 18:17:30|286.77|280.77|286.75|280.75|286.77|280.77|286.75|280.75|0
1646072260000|2022-02-28 18:17:40|286.76|280.76|286.77|280.77|286.77|280.77|286.76|280.76|0
1646072270000|2022-02-28 18:17:50|286.78|280.78|286.76|280.76|286.81|280.81|286.76|280.76|0
1646072290000|2022-02-28 18:18:10|286.73|280.73|286.73|280.73|286.73|280.73|286.73|280.73|0
1646072300000|2022-02-28 18:18:20|286.69|280.69|286.69|280.69|286.69|280.69|286.68|280.68|0
1646072310000|2022-02-28 18:18:30|286.67|280.67|286.62|280.62|286.67|280.67|286.62|280.62|0
1646072320000|2022-02-28 18:18:40|286.63|280.63|286.63|280.63|286.63|280.63|286.62|280.62|0
1646072330000|2022-02-28 18:18:50|286.62|280.62|286.64|280.64|286.65|280.65|286.62|280.62|0
1646072340000|2022-02-28 18:19:00|286.65|280.65|286.65|280.65|286.66|280.66|286.65|280.65|0
1646072350000|2022-02-28 18:19:10|286.66|280.66|286.69|280.69|286.69|280.69|286.65|280.65|0
1646072360000|2022-02-28 18:19:20|286.67|280.67|286.68|280.68|286.68|280.68|286.67|280.67|0
1646072370000|2022-02-28 18:19:30|286.67|280.67|286.65|280.65|286.68|280.68|286.65|280.65|0
1646072380000|2022-02-28 18:19:40|286.64|280.64|286.66|280.66|286.66|280.66|286.64|280.64|0
1646072390000|2022-02-28 18:19:50|286.65|280.65|286.65|280.65|286.66|280.66|286.65|280.65|0
1646072400000|2022-02-28 18:20:00|286.56|280.56|286.55|280.55|286.56|280.56|286.55|280.55|0
1646072410000|2022-02-28 18:20:10|286.34|280.34|286.34|280.34|286.34|280.34|286.34|280.34|0
1646072420000|2022-02-28 18:20:20|286.33|280.33|286.31|280.31|286.34|280.34|286.31|280.31|0
1646072430000|2022-02-28 18:20:30|286.3|280.3|286.29|280.29|286.3|280.3|286.29|280.29|0
1646072440000|2022-02-28 18:20:40|286.39|280.39|286.39|280.39|286.39|280.39|286.39|280.39|0
1646072450000|2022-02-28 18:20:50|286.4|280.4|286.41|280.41|286.41|280.41|286.4|280.4|0
1646072460000|2022-02-28 18:21:00|286.11|280.11|286.11|280.11|286.11|280.11|286.11|280.11|0
1646072470000|2022-02-28 18:21:10|286.1|280.1|286.1|280.1|286.1|280.1|286.09|280.09|0
1646072480000|2022-02-28 18:21:20|286.01|280.01|285.95|279.95|286.01|280.01|285.95|279.95|0
1646072490000|2022-02-28 18:21:30|285.96|279.96|285.95|279.95|285.96|279.96|285.95|279.95|0
1646072500000|2022-02-28 18:21:40|285.96|279.96|285.94|279.94|285.96|279.96|285.94|279.94|0
1646072510000|2022-02-28 18:21:50|285.93|279.93|285.94|279.94|285.94|279.94|285.93|279.93|0
1646072520000|2022-02-28 18:22:00|285.93|279.93|285.82|279.82|285.94|279.94|285.82|279.82|0
1646072530000|2022-02-28 18:22:10|285.81|279.81|285.76|279.76|285.81|279.81|285.72|279.72|0
1646072540000|2022-02-28 18:22:20|285.75|279.75|285.76|279.76|285.76|279.76|285.75|279.75|0
1646072560000|2022-02-28 18:22:40|285.77|279.77|285.86|279.86|285.86|279.86|285.76|279.76|0
1646072570000|2022-02-28 18:22:50|285.85|279.85|286.02|280.02|286.02|280.02|285.85|279.85|0
1646072580000|2022-02-28 18:23:00|286.08|280.08|286.07|280.07|286.13|280.13|286.07|280.07|0
1646072590000|2022-02-28 18:23:10|286.08|280.08|286.07|280.07|286.08|280.08|286.07|280.07|0
1646072600000|2022-02-28 18:23:20|286.04|280.04|286.04|280.04|286.04|280.04|286.04|280.04|0
1646072610000|2022-02-28 18:23:30|286|280|285.99|279.99|286|280|285.98|279.98|0
1646072620000|2022-02-28 18:23:40|285.98|279.98|286.01|280.01|286.01|280.01|285.98|279.98|0
1646072630000|2022-02-28 18:23:50|285.98|279.98|286.03|280.03|286.04|280.04|285.98|279.98|0
1646072640000|2022-02-28 18:24:00|286.06|280.06|286.03|280.03|286.06|280.06|286.03|280.03|0
1646072650000|2022-02-28 18:24:10|286.01|280.01|286.04|280.04|286.04|280.04|286.01|280.01|0
1646072670000|2022-02-28 18:24:30|286.05|280.05|286.06|280.06|286.06|280.06|286.05|280.05|0
1646072680000|2022-02-28 18:24:40|286.05|280.05|286.08|280.08|286.09|280.09|286.05|280.05|0
1646072690000|2022-02-28 18:24:50|286.11|280.11|286.12|280.12|286.13|280.13|286.11|280.11|0
1646072700000|2022-02-28 18:25:00|286.13|280.13|286.12|280.12|286.13|280.13|286.11|280.11|0
1646072710000|2022-02-28 18:25:10|286.13|280.13|286.33|280.33|286.33|280.33|286.13|280.13|0
1646072720000|2022-02-28 18:25:20|286.44|280.44|286.49|280.49|286.49|280.49|286.44|280.44|0
1646072730000|2022-02-28 18:25:30|286.48|280.48|286.49|280.49|286.49|280.49|286.48|280.48|0
1646072740000|2022-02-28 18:25:40|286.52|280.52|286.5|280.5|286.52|280.52|286.5|280.5|0
1646072760000|2022-02-28 18:26:00|286.49|280.49|286.52|280.52|286.52|280.52|286.49|280.49|0
1646072770000|2022-02-28 18:26:10|286.55|280.55|286.58|280.58|286.58|280.58|286.55|280.55|0
1646072800000|2022-02-28 18:26:40|286.59|280.59|286.54|280.54|286.59|280.59|286.54|280.54|0
1646072810000|2022-02-28 18:26:50|286.6|280.6|286.69|280.69|286.69|280.69|286.6|280.6|0
1646072820000|2022-02-28 18:27:00|286.7|280.7|286.75|280.75|286.75|280.75|286.68|280.68|0
1646072830000|2022-02-28 18:27:10|286.78|280.78|286.83|280.83|286.83|280.83|286.78|280.78|0
1646072860000|2022-02-28 18:27:40|286.84|280.84|287.3|281.3|287.3|281.3|286.83|280.83|0
1646072870000|2022-02-28 18:27:50|287.31|281.31|287.29|281.29|287.31|281.31|287.29|281.29|0
1646072880000|2022-02-28 18:28:00|287.28|281.28|287.36|281.36|287.36|281.36|287.28|281.28|0
1646072890000|2022-02-28 18:28:10|287.35|281.35|287.32|281.32|287.35|281.35|287.32|281.32|0
1646072900000|2022-02-28 18:28:20|287.31|281.31|287.31|281.31|287.31|281.31|287.31|281.31|0
1646072910000|2022-02-28 18:28:30|287.32|281.32|287.24|281.24|287.32|281.32|287.24|281.24|0
1646072930000|2022-02-28 18:28:50|287.25|281.25|287.25|281.25|287.25|281.25|287.24|281.24|0
1646072940000|2022-02-28 18:29:00|287.34|281.34|287.38|281.38|287.38|281.38|287.34|281.34|0
1646072950000|2022-02-28 18:29:10|287.41|281.41|287.42|281.42|287.42|281.42|287.41|281.41|0
1646072960000|2022-02-28 18:29:20|287.49|281.49|287.52|281.52|287.52|281.52|287.48|281.48|0
1646072980000|2022-02-28 18:29:40|287.53|281.53|287.56|281.56|287.56|281.56|287.52|281.52|0
1646072990000|2022-02-28 18:29:50|287.55|281.55|287.54|281.54|287.56|281.56|287.54|281.54|0
1646073000000|2022-02-28 18:30:00|287.52|281.52|287.5|281.5|287.53|281.53|287.5|281.5|0
1646073010000|2022-02-28 18:30:10|287.49|281.49|287.5|281.5|287.51|281.51|287.49|281.49|0
1646073020000|2022-02-28 18:30:20|287.49|281.49|287.49|281.49|287.49|281.49|287.49|281.49|0
1646073030000|2022-02-28 18:30:30|287.5|281.5|287.48|281.48|287.5|281.5|287.48|281.48|0
1646073040000|2022-02-28 18:30:40|287.49|281.49|287.48|281.48|287.49|281.49|287.48|281.48|0
1646073050000|2022-02-28 18:30:50|287.47|281.47|287.64|281.64|287.64|281.64|287.47|281.47|0
1646073060000|2022-02-28 18:31:00|287.61|281.61|287.62|281.62|287.63|281.63|287.61|281.61|0
1646073070000|2022-02-28 18:31:10|287.6|281.6|287.56|281.56|287.6|281.6|287.56|281.56|0
1646073080000|2022-02-28 18:31:20|287.57|281.57|287.57|281.57|287.57|281.57|287.57|281.57|0
1646073090000|2022-02-28 18:31:30|287.58|281.58|287.57|281.57|287.58|281.58|287.57|281.57|0
1646073100000|2022-02-28 18:31:40|287.58|281.58|287.44|281.44|287.58|281.58|287.44|281.44|0
1646073110000|2022-02-28 18:31:50|287.45|281.45|287.5|281.5|287.5|281.5|287.44|281.44|0
1646073120000|2022-02-28 18:32:00|287.53|281.53|287.63|281.63|287.63|281.63|287.53|281.53|0
1646073130000|2022-02-28 18:32:10|287.69|281.69|287.77|281.77|287.77|281.77|287.69|281.69|0
1646073140000|2022-02-28 18:32:20|287.8|281.8|287.8|281.8|287.8|281.8|287.79|281.79|0
1646073160000|2022-02-28 18:32:40|287.82|281.82|288.01|282.01|288.01|282.01|287.82|281.82|0
1646073170000|2022-02-28 18:32:50|288.02|282.02|288.05|282.05|288.05|282.05|288.01|282.01|0
1646073180000|2022-02-28 18:33:00|288.06|282.06|288.06|282.06|288.06|282.06|288.06|282.06|0
1646073190000|2022-02-28 18:33:10|288.07|282.07|288.12|282.12|288.12|282.12|288.07|282.07|0
1646073200000|2022-02-28 18:33:20|288.11|282.11|288.11|282.11|288.11|282.11|288.11|282.11|0
1646073210000|2022-02-28 18:33:30|288.12|282.12|288.12|282.12|288.12|282.12|288.12|282.12|0
1646073220000|2022-02-28 18:33:40|288.14|282.14|288.14|282.14|288.14|282.14|288.14|282.14|0
1646073230000|2022-02-28 18:33:50|288.15|282.15|288.15|282.15|288.15|282.15|288.15|282.15|0
1646073240000|2022-02-28 18:34:00|288.14|282.14|288.13|282.13|288.14|282.14|288.13|282.13|0
1646073250000|2022-02-28 18:34:10|288.12|282.12|288.12|282.12|288.12|282.12|288.11|282.11|0
1646073260000|2022-02-28 18:34:20|288.11|282.11|288.11|282.11|288.11|282.11|288.11|282.11|0
1646073270000|2022-02-28 18:34:30|288.1|282.1|288.1|282.1|288.1|282.1|288.1|282.1|0
1646073280000|2022-02-28 18:34:40|288.11|282.11|288.11|282.11|288.11|282.11|288.11|282.11|0
1646073290000|2022-02-28 18:34:50|288.07|282.07|288.06|282.06|288.07|282.07|288.06|282.06|0
1646073300000|2022-02-28 18:35:00|288.07|282.07|288.17|282.17|288.17|282.17|288.07|282.07|0
1646073320000|2022-02-28 18:35:20|288.16|282.16|288.16|282.16|288.16|282.16|288.16|282.16|0
1646073330000|2022-02-28 18:35:30|288.14|282.14|288.12|282.12|288.14|282.14|288.12|282.12|0
1646073340000|2022-02-28 18:35:40|288.13|282.13|288.12|282.12|288.13|282.13|288.12|282.12|0
1646073360000|2022-02-28 18:36:00|288.15|282.15|288.17|282.17|288.17|282.17|288.15|282.15|0
1646073370000|2022-02-28 18:36:10|288.18|282.18|288.18|282.18|288.18|282.18|288.18|282.18|0
1646073380000|2022-02-28 18:36:20|288.15|282.15|288.12|282.12|288.21|282.21|288.12|282.12|0
1646073390000|2022-02-28 18:36:30|288.13|282.13|288.14|282.14|288.14|282.14|288.11|282.11|0
1646073400000|2022-02-28 18:36:40|288.19|282.19|288.19|282.19|288.19|282.19|288.19|282.19|0
1646073410000|2022-02-28 18:36:50|288.2|282.2|288.24|282.24|288.24|282.24|288.2|282.2|0
1646073420000|2022-02-28 18:37:00|288.26|282.26|288.27|282.27|288.27|282.27|288.26|282.26|0
1646073430000|2022-02-28 18:37:10|288.26|282.26|288.27|282.27|288.27|282.27|288.26|282.26|0
1646073440000|2022-02-28 18:37:20|288.26|282.26|288.28|282.28|288.29|282.29|288.26|282.26|0
1646073450000|2022-02-28 18:37:30|288.27|282.27|288.28|282.28|288.28|282.28|288.27|282.27|0
1646073460000|2022-02-28 18:37:40|288.46|282.46|288.46|282.46|288.46|282.46|288.45|282.45|0
1646073470000|2022-02-28 18:37:50|288.47|282.47|288.47|282.47|288.47|282.47|288.47|282.47|0
1646073480000|2022-02-28 18:38:00|288.42|282.42|288.42|282.42|288.42|282.42|288.41|282.41|0
1646073490000|2022-02-28 18:38:10|288.43|282.43|288.54|282.54|288.54|282.54|288.43|282.43|0
1646073500000|2022-02-28 18:38:20|288.55|282.55|288.48|282.48|288.55|282.55|288.48|282.48|0
1646073510000|2022-02-28 18:38:30|288.47|282.47|288.41|282.41|288.48|282.48|288.41|282.41|0
1646073520000|2022-02-28 18:38:40|288.37|282.37|288.38|282.38|288.38|282.38|288.37|282.37|0
1646073530000|2022-02-28 18:38:50|288.35|282.35|288.34|282.34|288.35|282.35|288.34|282.34|0
1646073540000|2022-02-28 18:39:00|288.32|282.32|288.29|282.29|288.32|282.32|288.29|282.29|0
1646073550000|2022-02-28 18:39:10|288.3|282.3|288.29|282.29|288.3|282.3|288.29|282.29|0
1646073570000|2022-02-28 18:39:30|288.3|282.3|288.34|282.34|288.34|282.34|288.3|282.3|0
1646073580000|2022-02-28 18:39:40|288.35|282.35|288.4|282.4|288.4|282.4|288.34|282.34|0
1646073590000|2022-02-28 18:39:50|288.39|282.39|288.39|282.39|288.39|282.39|288.39|282.39|0
1646073600000|2022-02-28 18:40:00|288.38|282.38|288.38|282.38|288.38|282.38|288.37|282.37|0
1646073610000|2022-02-28 18:40:10|288.34|282.34|288.27|282.27|288.34|282.34|288.27|282.27|0
1646073620000|2022-02-28 18:40:20|288.24|282.24|288.25|282.25|288.25|282.25|288.24|282.24|0
1646073630000|2022-02-28 18:40:30|288.24|282.24|288.22|282.22|288.24|282.24|288.22|282.22|0
1646073640000|2022-02-28 18:40:40|288.2|282.2|288.19|282.19|288.2|282.2|288.19|282.19|0
1646073650000|2022-02-28 18:40:50|288.2|282.2|288.18|282.18|288.21|282.21|288.18|282.18|0
1646073660000|2022-02-28 18:41:00|288.15|282.15|288.14|282.14|288.15|282.15|288.14|282.14|0
1646073670000|2022-02-28 18:41:10|288.17|282.17|288.2|282.2|288.21|282.21|288.17|282.17|0
1646073680000|2022-02-28 18:41:20|288.21|282.21|288.13|282.13|288.22|282.22|288.13|282.13|0
1646073700000|2022-02-28 18:41:40|288.12|282.12|288.12|282.12|288.12|282.12|288.11|282.11|0
1646073720000|2022-02-28 18:42:00|288.09|282.09|288.09|282.09|288.09|282.09|288.09|282.09|0
1646073730000|2022-02-28 18:42:10|288.08|282.08|288.13|282.13|288.14|282.14|288.08|282.08|0
1646073740000|2022-02-28 18:42:20|288.14|282.14|288.11|282.11|288.14|282.14|288.1|282.1|0
1646073750000|2022-02-28 18:42:30|288.1|282.1|288.1|282.1|288.1|282.1|288.1|282.1|0
1646073770000|2022-02-28 18:42:50|288.09|282.09|288.09|282.09|288.09|282.09|288.09|282.09|0
1646073780000|2022-02-28 18:43:00|288.06|282.06|288.04|282.04|288.06|282.06|288.04|282.04|0
1646073790000|2022-02-28 18:43:10|288.05|282.05|287.99|281.99|288.05|282.05|287.99|281.99|0
1646073800000|2022-02-28 18:43:20|288|282|288|282|288|282|288|282|0
1646073810000|2022-02-28 18:43:30|288.03|282.03|288.03|282.03|288.03|282.03|288.03|282.03|0
1646073820000|2022-02-28 18:43:40|288.32|282.32|288.3|282.3|288.32|282.32|288.3|282.3|0
1646073840000|2022-02-28 18:44:00|288.29|282.29|288.26|282.26|288.29|282.29|288.26|282.26|0
1646073850000|2022-02-28 18:44:10|288.25|282.25|288.24|282.24|288.25|282.25|288.24|282.24|0
1646073860000|2022-02-28 18:44:20|288.22|282.22|288.17|282.17|288.22|282.22|288.17|282.17|0
1646073870000|2022-02-28 18:44:30|288.15|282.15|288.17|282.17|288.17|282.17|288.15|282.15|0
1646073880000|2022-02-28 18:44:40|288.16|282.16|287.89|281.89|288.16|282.16|287.89|281.89|0
1646073890000|2022-02-28 18:44:50|287.86|281.86|287.86|281.86|287.86|281.86|287.86|281.86|0
1646073900000|2022-02-28 18:45:00|287.87|281.87|287.87|281.87|287.87|281.87|287.87|281.87|0
1646073910000|2022-02-28 18:45:10|287.88|281.88|287.87|281.87|287.88|281.88|287.87|281.87|0
1646073920000|2022-02-28 18:45:20|287.83|281.83|287.78|281.78|287.83|281.83|287.78|281.78|0
1646073930000|2022-02-28 18:45:30|287.79|281.79|287.8|281.8|287.8|281.8|287.79|281.79|0
1646073940000|2022-02-28 18:45:40|287.79|281.79|287.82|281.82|287.82|281.82|287.79|281.79|0
1646073950000|2022-02-28 18:45:50|287.81|281.81|287.78|281.78|287.81|281.81|287.78|281.78|0
1646073960000|2022-02-28 18:46:00|287.79|281.79|287.77|281.77|287.79|281.79|287.77|281.77|0
1646073970000|2022-02-28 18:46:10|287.78|281.78|287.81|281.81|287.81|281.81|287.78|281.78|0
1646073980000|2022-02-28 18:46:20|287.79|281.79|287.84|281.84|287.84|281.84|287.79|281.79|0
1646073990000|2022-02-28 18:46:30|287.81|281.81|287.8|281.8|287.81|281.81|287.8|281.8|0
1646074000000|2022-02-28 18:46:40|287.82|281.82|287.81|281.81|287.82|281.82|287.81|281.81|0
1646074010000|2022-02-28 18:46:50|287.82|281.82|287.82|281.82|287.82|281.82|287.82|281.82|0
1646074020000|2022-02-28 18:47:00|287.84|281.84|287.84|281.84|287.84|281.84|287.84|281.84|0
1646074040000|2022-02-28 18:47:20|287.85|281.85|287.84|281.84|287.85|281.85|287.84|281.84|0
1646074050000|2022-02-28 18:47:30|287.83|281.83|287.84|281.84|287.84|281.84|287.83|281.83|0
1646074060000|2022-02-28 18:47:40|287.96|281.96|287.96|281.96|287.96|281.96|287.96|281.96|0
1646074070000|2022-02-28 18:47:50|287.98|281.98|287.98|281.98|287.98|281.98|287.97|281.97|0
1646074080000|2022-02-28 18:48:00|288.01|282.01|288.02|282.02|288.02|282.02|288.01|282.01|0
1646074090000|2022-02-28 18:48:10|287.99|281.99|287.88|281.88|287.99|281.99|287.87|281.87|0
1646074100000|2022-02-28 18:48:20|287.98|281.98|287.94|281.94|287.98|281.98|287.94|281.94|0
1646074110000|2022-02-28 18:48:30|287.93|281.93|287.94|281.94|287.94|281.94|287.93|281.93|0
1646074120000|2022-02-28 18:48:40|287.85|281.85|287.85|281.85|287.85|281.85|287.85|281.85|0
1646074130000|2022-02-28 18:48:50|287.88|281.88|287.87|281.87|287.88|281.88|287.87|281.87|0
1646074160000|2022-02-28 18:49:20|287.88|281.88|287.87|281.87|287.88|281.88|287.86|281.86|0
1646074170000|2022-02-28 18:49:30|287.92|281.92|287.92|281.92|287.92|281.92|287.92|281.92|0
1646074180000|2022-02-28 18:49:40|287.95|281.95|287.95|281.95|287.95|281.95|287.95|281.95|0
1646074190000|2022-02-28 18:49:50|287.96|281.96|287.96|281.96|287.96|281.96|287.96|281.96|0
1646074200000|2022-02-28 18:50:00|287.97|281.97|288.1|282.1|288.1|282.1|287.97|281.97|0
1646074210000|2022-02-28 18:50:10|288.11|282.11|288.15|282.15|288.16|282.16|288.11|282.11|0
1646074220000|2022-02-28 18:50:20|288.16|282.16|288.23|282.23|288.23|282.23|288.15|282.15|0
1646074230000|2022-02-28 18:50:30|288.22|282.22|288.22|282.22|288.23|282.23|288.22|282.22|0
1646074250000|2022-02-28 18:50:50|288.23|282.23|288.24|282.24|288.24|282.24|288.21|282.21|0
1646074260000|2022-02-28 18:51:00|288.25|282.25|288.3|282.3|288.3|282.3|288.25|282.25|0
1646074270000|2022-02-28 18:51:10|288.29|282.29|288.32|282.32|288.32|282.32|288.29|282.29|0
1646074280000|2022-02-28 18:51:20|288.31|282.31|288.36|282.36|288.39|282.39|288.31|282.31|0
1646074290000|2022-02-28 18:51:30|288.37|282.37|288.42|282.42|288.42|282.42|288.37|282.37|0
1646074300000|2022-02-28 18:51:40|288.47|282.47|288.55|282.55|288.55|282.55|288.47|282.47|0
1646074310000|2022-02-28 18:51:50|288.56|282.56|288.57|282.57|288.58|282.58|288.56|282.56|0
1646074320000|2022-02-28 18:52:00|288.6|282.6|288.54|282.54|288.6|282.6|288.54|282.54|0
1646074330000|2022-02-28 18:52:10|288.53|282.53|288.54|282.54|288.54|282.54|288.53|282.53|0
1646074340000|2022-02-28 18:52:20|288.53|282.53|288.52|282.52|288.53|282.53|288.52|282.52|0
1646074350000|2022-02-28 18:52:30|288.53|282.53|288.53|282.53|288.53|282.53|288.53|282.53|0
1646074360000|2022-02-28 18:52:40|288.45|282.45|288.45|282.45|288.45|282.45|288.45|282.45|0
1646074380000|2022-02-28 18:53:00|288.46|282.46|288.45|282.45|288.46|282.46|288.45|282.45|0
1646074400000|2022-02-28 18:53:20|288.46|282.46|288.45|282.45|288.46|282.46|288.45|282.45|0
1646074410000|2022-02-28 18:53:30|288.46|282.46|288.45|282.45|288.46|282.46|288.45|282.45|0
1646074430000|2022-02-28 18:53:50|288.46|282.46|288.46|282.46|288.46|282.46|288.45|282.45|0
1646074440000|2022-02-28 18:54:00|288.43|282.43|288.29|282.29|288.43|282.43|288.29|282.29|0
1646074450000|2022-02-28 18:54:10|288.28|282.28|288.28|282.28|288.28|282.28|288.28|282.28|0
1646074460000|2022-02-28 18:54:20|288.22|282.22|288.2|282.2|288.23|282.23|288.19|282.19|0
1646074470000|2022-02-28 18:54:30|288.19|282.19|288.22|282.22|288.22|282.22|288.19|282.19|0
1646074490000|2022-02-28 18:54:50|288.21|282.21|288.22|282.22|288.22|282.22|288.21|282.21|0
1646074500000|2022-02-28 18:55:00|288.21|282.21|288.12|282.12|288.21|282.21|288.11|282.11|0
1646074510000|2022-02-28 18:55:10|288.11|282.11|288.11|282.11|288.12|282.12|288.11|282.11|0
1646074520000|2022-02-28 18:55:20|288.08|282.08|288.08|282.08|288.08|282.08|288.08|282.08|0
1646074530000|2022-02-28 18:55:30|287.92|281.92|287.9|281.9|287.92|281.92|287.9|281.9|0
1646074540000|2022-02-28 18:55:40|287.91|281.91|287.74|281.74|287.91|281.91|287.74|281.74|0
1646074550000|2022-02-28 18:55:50|287.73|281.73|287.73|281.73|287.73|281.73|287.73|281.73|0
1646074560000|2022-02-28 18:56:00|287.74|281.74|287.75|281.75|287.76|281.76|287.73|281.73|0
1646074570000|2022-02-28 18:56:10|287.76|281.76|287.88|281.88|287.88|281.88|287.76|281.76|0
1646074600000|2022-02-28 18:56:40|287.87|281.87|287.87|281.87|287.88|281.88|287.87|281.87|0
1646074610000|2022-02-28 18:56:50|287.88|281.88|287.88|281.88|287.88|281.88|287.88|281.88|0
1646074620000|2022-02-28 18:57:00|287.82|281.82|287.81|281.81|287.82|281.82|287.81|281.81|0
1646074630000|2022-02-28 18:57:10|287.8|281.8|287.84|281.84|287.84|281.84|287.8|281.8|0
1646074650000|2022-02-28 18:57:30|287.85|281.85|287.81|281.81|287.85|281.85|287.81|281.81|0
1646074660000|2022-02-28 18:57:40|287.74|281.74|287.74|281.74|287.74|281.74|287.73|281.73|0
1646074670000|2022-02-28 18:57:50|287.75|281.75|287.74|281.74|287.75|281.75|287.74|281.74|0
1646074680000|2022-02-28 18:58:00|287.75|281.75|287.74|281.74|287.75|281.75|287.74|281.74|0
1646074710000|2022-02-28 18:58:30|287.73|281.73|287.72|281.72|287.73|281.73|287.72|281.72|0
1646074720000|2022-02-28 18:58:40|287.69|281.69|287.69|281.69|287.7|281.7|287.69|281.69|0
1646074730000|2022-02-28 18:58:50|287.68|281.68|287.68|281.68|287.68|281.68|287.68|281.68|0
1646074740000|2022-02-28 18:59:00|287.66|281.66|287.66|281.66|287.66|281.66|287.66|281.66|0
1646074750000|2022-02-28 18:59:10|287.65|281.65|287.62|281.62|287.65|281.65|287.61|281.61|0
1646074770000|2022-02-28 18:59:30|287.63|281.63|287.64|281.64|287.65|281.65|287.63|281.63|0
1646074780000|2022-02-28 18:59:40|287.65|281.65|287.67|281.67|287.67|281.67|287.65|281.65|0
1646074790000|2022-02-28 18:59:50|287.66|281.66|287.66|281.66|287.66|281.66|287.66|281.66|0
1646074800000|2022-02-28 19:00:00|287.65|281.65|287.58|281.58|287.65|281.65|287.58|281.58|0
1646074810000|2022-02-28 19:00:10|287.57|281.57|287.52|281.52|287.57|281.57|287.52|281.52|0
1646074820000|2022-02-28 19:00:20|287.51|281.51|287.37|281.37|287.52|281.52|287.37|281.37|0
1646074830000|2022-02-28 19:00:30|287.34|281.34|287.35|281.35|287.35|281.35|287.34|281.34|0
1646074840000|2022-02-28 19:00:40|287.34|281.34|287.34|281.34|287.35|281.35|287.34|281.34|0
1646074850000|2022-02-28 19:00:50|287.28|281.28|287.24|281.24|287.28|281.28|287.24|281.24|0
1646074860000|2022-02-28 19:01:00|287.23|281.23|287.22|281.22|287.24|281.24|287.22|281.22|0
1646074870000|2022-02-28 19:01:10|287.23|281.23|287.23|281.23|287.23|281.23|287.23|281.23|0
1646074880000|2022-02-28 19:01:20|287.16|281.16|287.18|281.18|287.18|281.18|287.16|281.16|0
1646074890000|2022-02-28 19:01:30|287.19|281.19|287.19|281.19|287.2|281.2|287.19|281.19|0
1646074900000|2022-02-28 19:01:40|287.18|281.18|287.04|281.04|287.19|281.19|287.04|281.04|0
1646074910000|2022-02-28 19:01:50|287.02|281.02|287.01|281.01|287.02|281.02|287.01|281.01|0
1646074920000|2022-02-28 19:02:00|287|281|286.58|280.58|287|281|286.58|280.58|0
1646074930000|2022-02-28 19:02:10|286.57|280.57|286.36|280.36|286.57|280.57|286.36|280.36|0
1646074940000|2022-02-28 19:02:20|286.35|280.35|286.31|280.31|286.35|280.35|286.31|280.31|0
1646074950000|2022-02-28 19:02:30|286.33|280.33|286.24|280.24|286.33|280.33|286.24|280.24|0
1646074960000|2022-02-28 19:02:40|286.23|280.23|286.25|280.25|286.25|280.25|286.23|280.23|0
1646074970000|2022-02-28 19:02:50|286.36|280.36|286.36|280.36|286.36|280.36|286.35|280.35|0
1646074980000|2022-02-28 19:03:00|286.33|280.33|286.3|280.3|286.33|280.33|286.3|280.3|0
1646074990000|2022-02-28 19:03:10|286.29|280.29|286.29|280.29|286.29|280.29|286.29|280.29|0
1646075000000|2022-02-28 19:03:20|286.3|280.3|286.31|280.31|286.31|280.31|286.3|280.3|0
1646075010000|2022-02-28 19:03:30|286.32|280.32|286.32|280.32|286.32|280.32|286.31|280.31|0
1646075020000|2022-02-28 19:03:40|286.29|280.29|286.29|280.29|286.3|280.3|286.28|280.28|0
1646075030000|2022-02-28 19:03:50|286.28|280.28|286.28|280.28|286.28|280.28|286.28|280.28|0
1646075040000|2022-02-28 19:04:00|286.29|280.29|286.28|280.28|286.29|280.29|286.28|280.28|0
1646075050000|2022-02-28 19:04:10|286.26|280.26|286.24|280.24|286.26|280.26|286.24|280.24|0
1646075060000|2022-02-28 19:04:20|286.16|280.16|286.08|280.08|286.17|280.17|286.07|280.07|0
1646075070000|2022-02-28 19:04:30|286.03|280.03|286.03|280.03|286.04|280.04|286.03|280.03|0
1646075080000|2022-02-28 19:04:40|286.02|280.02|285.9|279.9|286.02|280.02|285.89|279.89|0
1646075090000|2022-02-28 19:04:50|285.85|279.85|285.84|279.84|285.85|279.85|285.84|279.84|0
1646075100000|2022-02-28 19:05:00|285.8|279.8|285.94|279.94|285.97|279.97|285.8|279.8|0
1646075110000|2022-02-28 19:05:10|285.93|279.93|285.93|279.93|285.94|279.94|285.93|279.93|0
1646075120000|2022-02-28 19:05:20|285.94|279.94|285.9|279.9|285.94|279.94|285.87|279.87|0
1646075130000|2022-02-28 19:05:30|285.89|279.89|285.89|279.89|285.89|279.89|285.89|279.89|0
1646075140000|2022-02-28 19:05:40|285.88|279.88|285.9|279.9|285.9|279.9|285.88|279.88|0
1646075160000|2022-02-28 19:06:00|285.64|279.64|285.68|279.68|285.69|279.69|285.64|279.64|0
1646075180000|2022-02-28 19:06:20|285.67|279.67|285.67|279.67|285.68|279.68|285.67|279.67|0
1646075200000|2022-02-28 19:06:40|285.68|279.68|285.86|279.86|285.86|279.86|285.68|279.68|0
1646075210000|2022-02-28 19:06:50|285.83|279.83|285.82|279.82|285.83|279.83|285.82|279.82|0
1646075220000|2022-02-28 19:07:00|285.81|279.81|285.78|279.78|285.81|279.81|285.78|279.78|0
1646075230000|2022-02-28 19:07:10|285.83|279.83|285.82|279.82|285.83|279.83|285.81|279.81|0
1646075240000|2022-02-28 19:07:20|285.8|279.8|285.75|279.75|285.8|279.8|285.75|279.75|0
1646075250000|2022-02-28 19:07:30|285.74|279.74|285.74|279.74|285.74|279.74|285.74|279.74|0
1646075280000|2022-02-28 19:08:00|285.75|279.75|285.75|279.75|285.76|279.76|285.75|279.75|0
1646075290000|2022-02-28 19:08:10|285.73|279.73|285.73|279.73|285.73|279.73|285.73|279.73|0
1646075300000|2022-02-28 19:08:20|285.72|279.72|285.72|279.72|285.72|279.72|285.72|279.72|0
1646075310000|2022-02-28 19:08:30|285.73|279.73|285.72|279.72|285.73|279.73|285.72|279.72|0
1646075320000|2022-02-28 19:08:40|285.71|279.71|285.67|279.67|285.71|279.71|285.67|279.67|0
1646075330000|2022-02-28 19:08:50|285.62|279.62|285.48|279.48|285.63|279.63|285.48|279.48|0
1646075340000|2022-02-28 19:09:00|285.47|279.47|285.41|279.41|285.48|279.48|285.41|279.41|0
1646075350000|2022-02-28 19:09:10|285.42|279.42|285.38|279.38|285.42|279.42|285.38|279.38|0
1646075360000|2022-02-28 19:09:20|285.18|279.18|285.11|279.11|285.19|279.19|285.11|279.11|0
1646075370000|2022-02-28 19:09:30|285.12|279.12|285.07|279.07|285.12|279.12|285.01|279.01|0
1646075380000|2022-02-28 19:09:40|285.05|279.05|285.01|279.01|285.05|279.05|285.01|279.01|0
1646075390000|2022-02-28 19:09:50|285.06|279.06|285.06|279.06|285.06|279.06|285.06|279.06|0
1646075400000|2022-02-28 19:10:00|284.96|278.96|284.95|278.95|284.97|278.97|284.94|278.94|0
1646075410000|2022-02-28 19:10:10|284.92|278.92|284.81|278.81|284.92|278.92|284.81|278.81|0
1646075420000|2022-02-28 19:10:20|284.8|278.8|284.68|278.68|284.83|278.83|284.68|278.68|0
1646075430000|2022-02-28 19:10:30|284.66|278.66|284.69|278.69|284.69|278.69|284.66|278.66|0
1646075440000|2022-02-28 19:10:40|284.7|278.7|284.7|278.7|284.7|278.7|284.7|278.7|0
1646075450000|2022-02-28 19:10:50|284.68|278.68|284.72|278.72|284.72|278.72|284.68|278.68|0
1646075460000|2022-02-28 19:11:00|284.73|278.73|284.73|278.73|284.73|278.73|284.72|278.72|0
1646075470000|2022-02-28 19:11:10|284.74|278.74|284.74|278.74|284.74|278.74|284.74|278.74|0
1646075480000|2022-02-28 19:11:20|284.73|278.73|284.73|278.73|284.73|278.73|284.73|278.73|0
1646075490000|2022-02-28 19:11:30|284.72|278.72|284.7|278.7|284.72|278.72|284.7|278.7|0
1646075500000|2022-02-28 19:11:40|284.64|278.64|284.64|278.64|284.65|278.65|284.64|278.64|0
1646075510000|2022-02-28 19:11:50|284.68|278.68|284.7|278.7|284.7|278.7|284.68|278.68|0
1646075520000|2022-02-28 19:12:00|284.76|278.76|284.72|278.72|284.76|278.76|284.72|278.72|0
1646075530000|2022-02-28 19:12:10|284.68|278.68|284.77|278.77|284.77|278.77|284.68|278.68|0
1646075540000|2022-02-28 19:12:20|284.74|278.74|284.74|278.74|284.75|278.75|284.74|278.74|0
1646075550000|2022-02-28 19:12:30|284.75|278.75|284.73|278.73|284.75|278.75|284.73|278.73|0
1646075560000|2022-02-28 19:12:40|284.72|278.72|284.73|278.73|284.73|278.73|284.72|278.72|0
1646075570000|2022-02-28 19:12:50|284.72|278.72|284.75|278.75|284.75|278.75|284.72|278.72|0
1646075580000|2022-02-28 19:13:00|284.78|278.78|284.83|278.83|284.83|278.83|284.78|278.78|0
1646075590000|2022-02-28 19:13:10|284.82|278.82|284.88|278.88|284.88|278.88|284.8|278.8|0
1646075600000|2022-02-28 19:13:20|284.93|278.93|284.93|278.93|284.93|278.93|284.93|278.93|0
1646075610000|2022-02-28 19:13:30|284.91|278.91|284.92|278.92|284.92|278.92|284.91|278.91|0
1646075620000|2022-02-28 19:13:40|284.91|278.91|284.91|278.91|284.91|278.91|284.9|278.9|0
1646075640000|2022-02-28 19:14:00|284.85|278.85|284.98|278.98|284.98|278.98|284.85|278.85|0
1646075650000|2022-02-28 19:14:10|284.96|278.96|284.98|278.98|284.98|278.98|284.96|278.96|0
1646075660000|2022-02-28 19:14:20|285|279|285.05|279.05|285.06|279.06|285|279|0
1646075670000|2022-02-28 19:14:30|285.06|279.06|285.07|279.07|285.07|279.07|285.06|279.06|0
1646075680000|2022-02-28 19:14:40|285.08|279.08|285.08|279.08|285.08|279.08|285.07|279.07|0
1646075690000|2022-02-28 19:14:50|285.07|279.07|285.04|279.04|285.07|279.07|285.04|279.04|0
1646075700000|2022-02-28 19:15:00|285.05|279.05|285.06|279.06|285.06|279.06|285.04|279.04|0
1646075710000|2022-02-28 19:15:10|285.07|279.07|285.16|279.16|285.16|279.16|285.07|279.07|0
1646075720000|2022-02-28 19:15:20|285.21|279.21|285.28|279.28|285.28|279.28|285.21|279.21|0
1646075730000|2022-02-28 19:15:30|285.27|279.27|285.4|279.4|285.4|279.4|285.26|279.26|0
1646075740000|2022-02-28 19:15:40|285.43|279.43|285.45|279.45|285.45|279.45|285.42|279.42|0
1646075750000|2022-02-28 19:15:50|285.44|279.44|285.44|279.44|285.44|279.44|285.44|279.44|0
1646075760000|2022-02-28 19:16:00|285.45|279.45|285.45|279.45|285.45|279.45|285.44|279.44|0
1646075770000|2022-02-28 19:16:10|285.44|279.44|285.36|279.36|285.44|279.44|285.36|279.36|0
1646075780000|2022-02-28 19:16:20|285.33|279.33|285.31|279.31|285.33|279.33|285.29|279.29|0
1646075790000|2022-02-28 19:16:30|285.22|279.22|285.22|279.22|285.22|279.22|285.22|279.22|0
1646075800000|2022-02-28 19:16:40|285.21|279.21|285.28|279.28|285.29|279.29|285.21|279.21|0
1646075810000|2022-02-28 19:16:50|285.24|279.24|285.24|279.24|285.25|279.25|285.24|279.24|0
1646075820000|2022-02-28 19:17:00|285.27|279.27|285.27|279.27|285.27|279.27|285.27|279.27|0
1646075830000|2022-02-28 19:17:10|285.28|279.28|285.28|279.28|285.28|279.28|285.28|279.28|0
1646075860000|2022-02-28 19:17:40|285.22|279.22|285.06|279.06|285.22|279.22|285.06|279.06|0
1646075870000|2022-02-28 19:17:50|285.08|279.08|285.08|279.08|285.08|279.08|285.08|279.08|0
1646075880000|2022-02-28 19:18:00|285.07|279.07|284.83|278.83|285.07|279.07|284.82|278.82|0
1646075890000|2022-02-28 19:18:10|284.86|278.86|284.86|278.86|284.86|278.86|284.86|278.86|0
1646075900000|2022-02-28 19:18:20|284.87|278.87|284.88|278.88|284.88|278.88|284.87|278.87|0
1646075910000|2022-02-28 19:18:30|284.87|278.87|284.92|278.92|284.92|278.92|284.87|278.87|0
1646075920000|2022-02-28 19:18:40|284.91|278.91|284.94|278.94|284.94|278.94|284.91|278.91|0
1646075930000|2022-02-28 19:18:50|285.01|279.01|285.15|279.15|285.15|279.15|285.01|279.01|0
1646075940000|2022-02-28 19:19:00|285.14|279.14|285.16|279.16|285.16|279.16|285.14|279.14|0
1646075950000|2022-02-28 19:19:10|285.21|279.21|285.2|279.2|285.21|279.21|285.2|279.2|0
1646075960000|2022-02-28 19:19:20|285.21|279.21|285.21|279.21|285.21|279.21|285.21|279.21|0
1646075970000|2022-02-28 19:19:30|285.22|279.22|285.22|279.22|285.22|279.22|285.22|279.22|0
1646075980000|2022-02-28 19:19:40|285.25|279.25|285.52|279.52|285.52|279.52|285.22|279.22|0
1646075990000|2022-02-28 19:19:50|285.53|279.53|285.47|279.47|285.54|279.54|285.47|279.47|0
1646076000000|2022-02-28 19:20:00|285.51|279.51|285.61|279.61|285.61|279.61|285.51|279.51|0
1646076010000|2022-02-28 19:20:10|285.6|279.6|285.56|279.56|285.6|279.6|285.56|279.56|0
1646076020000|2022-02-28 19:20:20|285.57|279.57|285.57|279.57|285.57|279.57|285.56|279.56|0
1646076030000|2022-02-28 19:20:30|285.56|279.56|285.57|279.57|285.57|279.57|285.56|279.56|0
1646076040000|2022-02-28 19:20:40|285.59|279.59|285.59|279.59|285.59|279.59|285.59|279.59|0
1646076050000|2022-02-28 19:20:50|285.58|279.58|285.62|279.62|285.62|279.62|285.58|279.58|0
1646076060000|2022-02-28 19:21:00|285.64|279.64|285.64|279.64|285.64|279.64|285.64|279.64|0
1646076070000|2022-02-28 19:21:10|285.67|279.67|285.67|279.67|285.67|279.67|285.67|279.67|0
1646076080000|2022-02-28 19:21:20|285.69|279.69|285.69|279.69|285.69|279.69|285.67|279.67|0
1646076090000|2022-02-28 19:21:30|285.68|279.68|285.68|279.68|285.68|279.68|285.68|279.68|0
1646076100000|2022-02-28 19:21:40|285.69|279.69|285.65|279.65|285.69|279.69|285.61|279.61|0
1646076110000|2022-02-28 19:21:50|285.7|279.7|285.71|279.71|285.71|279.71|285.7|279.7|0
1646076120000|2022-02-28 19:22:00|285.72|279.72|285.74|279.74|285.74|279.74|285.72|279.72|0
1646076130000|2022-02-28 19:22:10|285.71|279.71|285.71|279.71|285.71|279.71|285.71|279.71|0
1646076140000|2022-02-28 19:22:20|285.72|279.72|285.71|279.71|285.72|279.72|285.71|279.71|0
1646076150000|2022-02-28 19:22:30|285.73|279.73|285.73|279.73|285.74|279.74|285.73|279.73|0
1646076170000|2022-02-28 19:22:50|285.78|279.78|285.77|279.77|285.78|279.78|285.77|279.77|0
1646076180000|2022-02-28 19:23:00|285.75|279.75|285.68|279.68|285.76|279.76|285.68|279.68|0
1646076190000|2022-02-28 19:23:10|285.69|279.69|285.68|279.68|285.69|279.69|285.68|279.68|0
1646076200000|2022-02-28 19:23:20|285.67|279.67|285.66|279.66|285.67|279.67|285.64|279.64|0
1646076210000|2022-02-28 19:23:30|285.62|279.62|285.51|279.51|285.62|279.62|285.51|279.51|0
1646076220000|2022-02-28 19:23:40|285.48|279.48|285.42|279.42|285.48|279.48|285.41|279.41|0
1646076230000|2022-02-28 19:23:50|285.36|279.36|285.38|279.38|285.38|279.38|285.36|279.36|0
1646076240000|2022-02-28 19:24:00|285.41|279.41|285.41|279.41|285.41|279.41|285.41|279.41|0
1646076250000|2022-02-28 19:24:10|285.4|279.4|285.21|279.21|285.4|279.4|285.19|279.19|0
1646076260000|2022-02-28 19:24:20|285.22|279.22|285.21|279.21|285.23|279.23|285.21|279.21|0
1646076270000|2022-02-28 19:24:30|285.33|279.33|285.33|279.33|285.33|279.33|285.33|279.33|0
1646076280000|2022-02-28 19:24:40|285.32|279.32|285.41|279.41|285.41|279.41|285.32|279.32|0
1646076290000|2022-02-28 19:24:50|285.36|279.36|285.35|279.35|285.36|279.36|285.35|279.35|0
1646076300000|2022-02-28 19:25:00|285.36|279.36|285.32|279.32|285.36|279.36|285.32|279.32|0
1646076310000|2022-02-28 19:25:10|285.26|279.26|285.24|279.24|285.27|279.27|285.24|279.24|0
1646076330000|2022-02-28 19:25:30|285.28|279.28|285.37|279.37|285.37|279.37|285.28|279.28|0
1646076340000|2022-02-28 19:25:40|285.32|279.32|285.33|279.33|285.33|279.33|285.29|279.29|0
1646076350000|2022-02-28 19:25:50|285.32|279.32|285.34|279.34|285.34|279.34|285.32|279.32|0
1646076360000|2022-02-28 19:26:00|285.33|279.33|285.44|279.44|285.44|279.44|285.32|279.32|0
1646076370000|2022-02-28 19:26:10|285.43|279.43|285.22|279.22|285.43|279.43|285.18|279.18|0
1646076380000|2022-02-28 19:26:20|285.21|279.21|285.19|279.19|285.21|279.21|285.19|279.19|0
1646076410000|2022-02-28 19:26:50|285.22|279.22|285.19|279.19|285.22|279.22|285.18|279.18|0
1646076420000|2022-02-28 19:27:00|285.17|279.17|285.12|279.12|285.17|279.17|285.12|279.12|0
1646076430000|2022-02-28 19:27:10|285.13|279.13|285.12|279.12|285.13|279.13|285.12|279.12|0
1646076440000|2022-02-28 19:27:20|285.04|279.04|285.04|279.04|285.04|279.04|285.04|279.04|0
1646076450000|2022-02-28 19:27:30|285.05|279.05|285.05|279.05|285.05|279.05|285.05|279.05|0
1646076490000|2022-02-28 19:28:10|285.04|279.04|285.04|279.04|285.05|279.05|285.03|279.03|0
1646076500000|2022-02-28 19:28:20|285.05|279.05|285.03|279.03|285.05|279.05|285.03|279.03|0
1646076530000|2022-02-28 19:28:50|285.04|279.04|285.04|279.04|285.04|279.04|285.04|279.04|0
1646076540000|2022-02-28 19:29:00|285.05|279.05|285.05|279.05|285.05|279.05|285.05|279.05|0
1646076550000|2022-02-28 19:29:10|285.06|279.06|285.18|279.18|285.18|279.18|285.05|279.05|0
1646076560000|2022-02-28 19:29:20|285.11|279.11|285.09|279.09|285.11|279.11|285.09|279.09|0
1646076570000|2022-02-28 19:29:30|285.1|279.1|285.09|279.09|285.1|279.1|285.09|279.09|0
1646076580000|2022-02-28 19:29:40|285.08|279.08|285.09|279.09|285.09|279.09|285.08|279.08|0
1646076590000|2022-02-28 19:29:50|285.08|279.08|285.05|279.05|285.08|279.08|285.05|279.05|0
1646076600000|2022-02-28 19:30:00|285.06|279.06|285.03|279.03|285.06|279.06|285.03|279.03|0
1646076610000|2022-02-28 19:30:10|285.04|279.04|285.05|279.05|285.05|279.05|285.03|279.03|0
1646076620000|2022-02-28 19:30:20|285.04|279.04|284.99|278.99|285.07|279.07|284.99|278.99|0
1646076630000|2022-02-28 19:30:30|285.01|279.01|285.02|279.02|285.02|279.02|285.01|279.01|0
1646076640000|2022-02-28 19:30:40|285.01|279.01|285.03|279.03|285.03|279.03|285.01|279.01|0
1646076650000|2022-02-28 19:30:50|285.02|279.02|285.02|279.02|285.02|279.02|285.02|279.02|0
1646076660000|2022-02-28 19:31:00|285.03|279.03|285.48|279.48|285.49|279.49|285.03|279.03|0
1646076670000|2022-02-28 19:31:10|285.49|279.49|285.52|279.52|285.52|279.52|285.49|279.49|0
1646076690000|2022-02-28 19:31:30|285.55|279.55|285.54|279.54|285.55|279.55|285.54|279.54|0
1646076700000|2022-02-28 19:31:40|285.55|279.55|285.55|279.55|285.55|279.55|285.55|279.55|0
1646076710000|2022-02-28 19:31:50|285.54|279.54|285.55|279.55|285.55|279.55|285.54|279.54|0
1646076720000|2022-02-28 19:32:00|285.6|279.6|285.68|279.68|285.68|279.68|285.59|279.59|0
1646076730000|2022-02-28 19:32:10|285.63|279.63|285.64|279.64|285.64|279.64|285.63|279.63|0
1646076740000|2022-02-28 19:32:20|285.63|279.63|285.64|279.64|285.64|279.64|285.6|279.6|0
1646076750000|2022-02-28 19:32:30|285.58|279.58|285.55|279.55|285.59|279.59|285.55|279.55|0
1646076760000|2022-02-28 19:32:40|285.56|279.56|285.56|279.56|285.56|279.56|285.56|279.56|0
1646076770000|2022-02-28 19:32:50|285.57|279.57|285.57|279.57|285.57|279.57|285.57|279.57|0
1646076780000|2022-02-28 19:33:00|285.58|279.58|285.61|279.61|285.61|279.61|285.58|279.58|0
1646076790000|2022-02-28 19:33:10|285.6|279.6|285.61|279.61|285.61|279.61|285.6|279.6|0
1646076800000|2022-02-28 19:33:20|285.6|279.6|285.65|279.65|285.65|279.65|285.6|279.6|0
1646076810000|2022-02-28 19:33:30|285.7|279.7|285.7|279.7|285.7|279.7|285.7|279.7|0
1646076820000|2022-02-28 19:33:40|285.69|279.69|285.74|279.74|285.75|279.75|285.69|279.69|0
1646076830000|2022-02-28 19:33:50|285.73|279.73|285.74|279.74|285.74|279.74|285.73|279.73|0
1646076840000|2022-02-28 19:34:00|285.73|279.73|285.74|279.74|285.74|279.74|285.73|279.73|0
1646076850000|2022-02-28 19:34:10|285.72|279.72|285.71|279.71|285.72|279.72|285.71|279.71|0
1646076860000|2022-02-28 19:34:20|285.72|279.72|285.73|279.73|285.73|279.73|285.72|279.72|0
1646076870000|2022-02-28 19:34:30|285.67|279.67|285.63|279.63|285.67|279.67|285.63|279.63|0
1646076880000|2022-02-28 19:34:40|285.34|279.34|285.33|279.33|285.34|279.34|285.33|279.33|0
1646076890000|2022-02-28 19:34:50|285.34|279.34|285.34|279.34|285.34|279.34|285.34|279.34|0
1646076900000|2022-02-28 19:35:00|285.33|279.33|285.33|279.33|285.34|279.34|285.33|279.33|0
1646076910000|2022-02-28 19:35:10|285.34|279.34|285.34|279.34|285.34|279.34|285.33|279.33|0
1646076920000|2022-02-28 19:35:20|285.33|279.33|285.29|279.29|285.33|279.33|285.29|279.29|0
1646076930000|2022-02-28 19:35:30|285.28|279.28|285.45|279.45|285.45|279.45|285.27|279.27|0
1646076940000|2022-02-28 19:35:40|285.55|279.55|285.55|279.55|285.55|279.55|285.55|279.55|0
1646076950000|2022-02-28 19:35:50|285.54|279.54|285.6|279.6|285.6|279.6|285.54|279.54|0
1646076960000|2022-02-28 19:36:00|285.59|279.59|285.62|279.62|285.62|279.62|285.59|279.59|0
1646076970000|2022-02-28 19:36:10|285.63|279.63|285.67|279.67|285.67|279.67|285.63|279.63|0
1646076980000|2022-02-28 19:36:20|285.72|279.72|285.85|279.85|285.85|279.85|285.72|279.72|0
1646077010000|2022-02-28 19:36:50|285.83|279.83|285.86|279.86|285.86|279.86|285.83|279.83|0
1646077020000|2022-02-28 19:37:00|285.9|279.9|285.9|279.9|285.9|279.9|285.9|279.9|0
1646077030000|2022-02-28 19:37:10|285.91|279.91|285.93|279.93|285.94|279.94|285.91|279.91|0
1646077040000|2022-02-28 19:37:20|285.96|279.96|285.96|279.96|285.96|279.96|285.96|279.96|0
1646077050000|2022-02-28 19:37:30|285.93|279.93|285.93|279.93|285.94|279.94|285.93|279.93|0
1646077060000|2022-02-28 19:37:40|285.94|279.94|285.93|279.93|285.94|279.94|285.92|279.92|0
1646077070000|2022-02-28 19:37:50|285.92|279.92|285.93|279.93|285.93|279.93|285.92|279.92|0
1646077080000|2022-02-28 19:38:00|286.02|280.02|286.01|280.01|286.02|280.02|286|280|0
1646077090000|2022-02-28 19:38:10|285.96|279.96|286.01|280.01|286.01|280.01|285.96|279.96|0
1646077100000|2022-02-28 19:38:20|286.02|280.02|286.02|280.02|286.02|280.02|286.02|280.02|0
1646077110000|2022-02-28 19:38:30|286.03|280.03|286.05|280.05|286.05|280.05|286.03|280.03|0
1646077120000|2022-02-28 19:38:40|286.04|280.04|286.05|280.05|286.05|280.05|286.04|280.04|0
1646077130000|2022-02-28 19:38:50|286.03|280.03|286.03|280.03|286.03|280.03|286.03|280.03|0
1646077140000|2022-02-28 19:39:00|286.06|280.06|286.06|280.06|286.07|280.07|286.06|280.06|0
1646077150000|2022-02-28 19:39:10|285.98|279.98|285.81|279.81|285.98|279.98|285.79|279.79|0
1646077160000|2022-02-28 19:39:20|285.79|279.79|285.83|279.83|285.83|279.83|285.79|279.79|0
1646077170000|2022-02-28 19:39:30|285.84|279.84|285.85|279.85|285.85|279.85|285.83|279.83|0
1646077180000|2022-02-28 19:39:40|285.84|279.84|285.83|279.83|285.84|279.84|285.83|279.83|0
1646077200000|2022-02-28 19:40:00|285.84|279.84|285.83|279.83|285.86|279.86|285.83|279.83|0
1646077210000|2022-02-28 19:40:10|285.84|279.84|285.82|279.82|285.85|279.85|285.82|279.82|0
1646077220000|2022-02-28 19:40:20|285.8|279.8|285.8|279.8|285.8|279.8|285.8|279.8|0
1646077230000|2022-02-28 19:40:30|285.79|279.79|285.78|279.78|285.79|279.79|285.78|279.78|0
1646077240000|2022-02-28 19:40:40|285.79|279.79|285.69|279.69|285.79|279.79|285.69|279.69|0
1646077250000|2022-02-28 19:40:50|285.7|279.7|285.7|279.7|285.7|279.7|285.7|279.7|0
1646077260000|2022-02-28 19:41:00|285.72|279.72|285.78|279.78|285.78|279.78|285.72|279.72|0
1646077270000|2022-02-28 19:41:10|285.8|279.8|285.82|279.82|285.82|279.82|285.8|279.8|0
1646077280000|2022-02-28 19:41:20|285.83|279.83|285.87|279.87|285.87|279.87|285.83|279.83|0
1646077290000|2022-02-28 19:41:30|285.88|279.88|285.9|279.9|285.9|279.9|285.86|279.86|0
1646077300000|2022-02-28 19:41:40|285.89|279.89|285.84|279.84|285.89|279.89|285.83|279.83|0
1646077310000|2022-02-28 19:41:50|285.87|279.87|285.87|279.87|285.87|279.87|285.87|279.87|0
1646077320000|2022-02-28 19:42:00|285.88|279.88|285.88|279.88|285.88|279.88|285.87|279.87|0
1646077330000|2022-02-28 19:42:10|285.89|279.89|285.92|279.92|285.92|279.92|285.89|279.89|0
1646077340000|2022-02-28 19:42:20|285.95|279.95|285.95|279.95|285.96|279.96|285.95|279.95|0
1646077350000|2022-02-28 19:42:30|285.96|279.96|285.95|279.95|285.96|279.96|285.95|279.95|0
1646077360000|2022-02-28 19:42:40|285.97|279.97|285.97|279.97|285.97|279.97|285.97|279.97|0
1646077370000|2022-02-28 19:42:50|285.96|279.96|285.98|279.98|285.98|279.98|285.96|279.96|0
1646077380000|2022-02-28 19:43:00|285.99|279.99|286.67|280.67|286.67|280.67|285.99|279.99|0
1646077390000|2022-02-28 19:43:10|286.65|280.65|286.68|280.68|286.68|280.68|286.64|280.64|0
1646077410000|2022-02-28 19:43:30|286.74|280.74|286.73|280.73|286.74|280.74|286.73|280.73|0
1646077420000|2022-02-28 19:43:40|286.74|280.74|286.71|280.71|286.74|280.74|286.67|280.67|0
1646077430000|2022-02-28 19:43:50|286.7|280.7|286.81|280.81|286.81|280.81|286.7|280.7|0
1646077440000|2022-02-28 19:44:00|286.84|280.84|286.85|280.85|286.86|280.86|286.84|280.84|0
1646077450000|2022-02-28 19:44:10|286.9|280.9|286.95|280.95|286.96|280.96|286.9|280.9|0
1646077460000|2022-02-28 19:44:20|286.94|280.94|287.07|281.07|287.07|281.07|286.94|280.94|0
1646077470000|2022-02-28 19:44:30|287.13|281.13|287.14|281.14|287.14|281.14|287.13|281.13|0
1646077480000|2022-02-28 19:44:40|287.13|281.13|287.22|281.22|287.22|281.22|287.12|281.12|0
1646077490000|2022-02-28 19:44:50|287.21|281.21|287.21|281.21|287.22|281.22|287.21|281.21|0
1646077500000|2022-02-28 19:45:00|287.22|281.22|287.22|281.22|287.22|281.22|287.21|281.21|0
1646077510000|2022-02-28 19:45:10|287.21|281.21|287.22|281.22|287.22|281.22|287.21|281.21|0
1646077530000|2022-02-28 19:45:30|287.21|281.21|287.09|281.09|287.21|281.21|287.09|281.09|0
1646077550000|2022-02-28 19:45:50|287.08|281.08|287.09|281.09|287.09|281.09|287.08|281.08|0
1646077560000|2022-02-28 19:46:00|287.12|281.12|287.05|281.05|287.12|281.12|287.05|281.05|0
1646077570000|2022-02-28 19:46:10|287.06|281.06|287.09|281.09|287.09|281.09|287.06|281.06|0
1646077590000|2022-02-28 19:46:30|287.13|281.13|287.1|281.1|287.13|281.13|287.1|281.1|0
1646077600000|2022-02-28 19:46:40|287.11|281.11|287.09|281.09|287.11|281.11|287.08|281.08|0
1646077610000|2022-02-28 19:46:50|287.08|281.08|287.07|281.07|287.08|281.08|287.07|281.07|0
1646077620000|2022-02-28 19:47:00|287.14|281.14|287.14|281.14|287.14|281.14|287.14|281.14|0
1646077630000|2022-02-28 19:47:10|287.12|281.12|287.05|281.05|287.12|281.12|287.02|281.02|0
1646077640000|2022-02-28 19:47:20|287.06|281.06|287.05|281.05|287.06|281.06|287.05|281.05|0
1646077650000|2022-02-28 19:47:30|287.06|281.06|287.15|281.15|287.15|281.15|287.06|281.06|0
1646077670000|2022-02-28 19:47:50|287.01|281.01|287.01|281.01|287.01|281.01|287.01|281.01|0
1646077690000|2022-02-28 19:48:10|286.98|280.98|286.97|280.97|286.98|280.98|286.96|280.96|0
1646077700000|2022-02-28 19:48:20|286.98|280.98|286.98|280.98|286.98|280.98|286.98|280.98|0
1646077710000|2022-02-28 19:48:30|286.99|280.99|286.99|280.99|286.99|280.99|286.99|280.99|0
1646077720000|2022-02-28 19:48:40|286.93|280.93|286.88|280.88|286.93|280.93|286.88|280.88|0
1646077730000|2022-02-28 19:48:50|286.8|280.8|286.8|280.8|286.8|280.8|286.79|280.79|0
1646077740000|2022-02-28 19:49:00|286.78|280.78|286.77|280.77|286.78|280.78|286.77|280.77|0
1646077750000|2022-02-28 19:49:10|286.78|280.78|286.73|280.73|286.8|280.8|286.73|280.73|0
1646077760000|2022-02-28 19:49:20|286.74|280.74|286.74|280.74|286.74|280.74|286.73|280.73|0
1646077770000|2022-02-28 19:49:30|286.73|280.73|286.73|280.73|286.73|280.73|286.73|280.73|0
1646077790000|2022-02-28 19:49:50|286.72|280.72|286.73|280.73|286.73|280.73|286.72|280.72|0
1646077800000|2022-02-28 19:50:00|286.74|280.74|286.8|280.8|286.8|280.8|286.72|280.72|0
1646077810000|2022-02-28 19:50:10|286.76|280.76|286.76|280.76|286.76|280.76|286.76|280.76|0
1646077820000|2022-02-28 19:50:20|286.78|280.78|286.78|280.78|286.78|280.78|286.78|280.78|0
1646077830000|2022-02-28 19:50:30|286.81|280.81|286.81|280.81|286.81|280.81|286.81|280.81|0
1646077840000|2022-02-28 19:50:40|286.78|280.78|286.77|280.77|286.78|280.78|286.77|280.77|0
1646077850000|2022-02-28 19:50:50|286.78|280.78|286.78|280.78|286.78|280.78|286.78|280.78|0
1646077880000|2022-02-28 19:51:20|286.75|280.75|286.76|280.76|286.76|280.76|286.75|280.75|0
1646077890000|2022-02-28 19:51:30|286.77|280.77|286.78|280.78|286.78|280.78|286.77|280.77|0
1646077900000|2022-02-28 19:51:40|286.63|280.63|286.66|280.66|286.66|280.66|286.63|280.63|0
1646077910000|2022-02-28 19:51:50|286.65|280.65|286.64|280.64|286.65|280.65|286.63|280.63|0
1646077950000|2022-02-28 19:52:30|286.65|280.65|286.65|280.65|286.65|280.65|286.65|280.65|0
1646077960000|2022-02-28 19:52:40|286.66|280.66|286.66|280.66|286.66|280.66|286.66|280.66|0
1646077970000|2022-02-28 19:52:50|286.69|280.69|286.69|280.69|286.69|280.69|286.68|280.68|0
1646077980000|2022-02-28 19:53:00|286.7|280.7|286.7|280.7|286.7|280.7|286.69|280.69|0
1646077990000|2022-02-28 19:53:10|286.71|280.71|286.71|280.71|286.72|280.72|286.71|280.71|0
1646078000000|2022-02-28 19:53:20|286.72|280.72|286.74|280.74|286.74|280.74|286.71|280.71|0
1646078020000|2022-02-28 19:53:40|286.73|280.73|286.73|280.73|286.73|280.73|286.73|280.73|0
1646078030000|2022-02-28 19:53:50|286.74|280.74|286.75|280.75|286.75|280.75|286.74|280.74|0
1646078040000|2022-02-28 19:54:00|286.76|280.76|286.76|280.76|286.76|280.76|286.76|280.76|0
1646078050000|2022-02-28 19:54:10|286.75|280.75|286.75|280.75|286.75|280.75|286.75|280.75|0
1646078060000|2022-02-28 19:54:20|286.72|280.72|286.72|280.72|286.72|280.72|286.72|280.72|0
1646078090000|2022-02-28 19:54:50|286.71|280.71|286.71|280.71|286.71|280.71|286.71|280.71|0
1646078100000|2022-02-28 19:55:00|286.7|280.7|286.71|280.71|286.71|280.71|286.7|280.7|0
1646078110000|2022-02-28 19:55:10|286.77|280.77|286.8|280.8|286.8|280.8|286.77|280.77|0
1646078120000|2022-02-28 19:55:20|286.82|280.82|286.88|280.88|286.89|280.89|286.81|280.81|0
1646078130000|2022-02-28 19:55:30|286.94|280.94|286.99|280.99|286.99|280.99|286.94|280.94|0
1646078140000|2022-02-28 19:55:40|287.02|281.02|287.02|281.02|287.02|281.02|287.02|281.02|0
1646078150000|2022-02-28 19:55:50|287.03|281.03|287.1|281.1|287.1|281.1|287.03|281.03|0
1646078160000|2022-02-28 19:56:00|287.11|281.11|287.15|281.15|287.15|281.15|287.11|281.11|0
1646078180000|2022-02-28 19:56:20|287.16|281.16|287.14|281.14|287.16|281.16|287.14|281.14|0
1646078190000|2022-02-28 19:56:30|287.15|281.15|287.14|281.14|287.15|281.15|287.14|281.14|0
1646078200000|2022-02-28 19:56:40|287.13|281.13|287.17|281.17|287.17|281.17|287.13|281.13|0
1646078210000|2022-02-28 19:56:50|287.08|281.08|287.15|281.15|287.15|281.15|287.08|281.08|0
1646078220000|2022-02-28 19:57:00|287.14|281.14|287.14|281.14|287.14|281.14|287.14|281.14|0
1646078230000|2022-02-28 19:57:10|287.15|281.15|287.14|281.14|287.15|281.15|287.14|281.14|0
1646078240000|2022-02-28 19:57:20|287.25|281.25|287.27|281.27|287.27|281.27|287.25|281.25|0
1646078250000|2022-02-28 19:57:30|287.28|281.28|287.27|281.27|287.28|281.28|287.27|281.27|0
1646078260000|2022-02-28 19:57:40|287.28|281.28|287.28|281.28|287.29|281.29|287.26|281.26|0
1646078270000|2022-02-28 19:57:50|287.22|281.22|287.23|281.23|287.23|281.23|287.22|281.22|0
1646078280000|2022-02-28 19:58:00|287.24|281.24|287.27|281.27|287.27|281.27|287.24|281.24|0
1646078290000|2022-02-28 19:58:10|287.28|281.28|287.34|281.34|287.34|281.34|287.28|281.28|0
1646078310000|2022-02-28 19:58:30|287.35|281.35|287.36|281.36|287.36|281.36|287.35|281.35|0
1646078320000|2022-02-28 19:58:40|287.35|281.35|287.35|281.35|287.35|281.35|287.35|281.35|0
1646078330000|2022-02-28 19:58:50|287.34|281.34|287.34|281.34|287.34|281.34|287.34|281.34|0
1646078340000|2022-02-28 19:59:00|287.35|281.35|287.36|281.36|287.36|281.36|287.35|281.35|0
1646078350000|2022-02-28 19:59:10|287.34|281.34|287.36|281.36|287.36|281.36|287.34|281.34|0
1646078360000|2022-02-28 19:59:20|287.35|281.35|287.34|281.34|287.36|281.36|287.34|281.34|0
1646078370000|2022-02-28 19:59:30|287.35|281.35|287.34|281.34|287.35|281.35|287.33|281.33|0
1646078380000|2022-02-28 19:59:40|287.32|281.32|287.31|281.31|287.32|281.32|287.31|281.31|0
1646078390000|2022-02-28 19:59:50|287.32|281.32|287.34|281.34|287.34|281.34|287.32|281.32|0
1646078400000|2022-02-28 20:00:00|287.33|281.33|287.31|281.31|287.33|281.33|287.31|281.31|0
1646078410000|2022-02-28 20:00:10|287.32|281.32|287.3|281.3|287.32|281.32|287.27|281.27|0
1646078420000|2022-02-28 20:00:20|287.29|281.29|287.3|281.3|287.3|281.3|287.29|281.29|0
1646078430000|2022-02-28 20:00:30|287.29|281.29|287.31|281.31|287.31|281.31|287.29|281.29|0
1646078440000|2022-02-28 20:00:40|287.3|281.3|287.33|281.33|287.33|281.33|287.29|281.29|0
1646078450000|2022-02-28 20:00:50|287.32|281.32|287.3|281.3|287.33|281.33|287.29|281.29|0
1646078460000|2022-02-28 20:01:00|287.29|281.29|287.29|281.29|287.3|281.3|287.29|281.29|0
1646078470000|2022-02-28 20:01:10|287.3|281.3|287.27|281.27|287.3|281.3|287.27|281.27|0
1646078480000|2022-02-28 20:01:20|287.28|281.28|287.2|281.2|287.28|281.28|287.2|281.2|0
1646078490000|2022-02-28 20:01:30|287.21|281.21|287.26|281.26|287.26|281.26|287.21|281.21|0
1646078500000|2022-02-28 20:01:40|287.25|281.25|287.31|281.31|287.31|281.31|287.25|281.25|0
1646078510000|2022-02-28 20:01:50|287.28|281.28|287.24|281.24|287.28|281.28|287.24|281.24|0
1646078530000|2022-02-28 20:02:10|287.25|281.25|287.25|281.25|287.25|281.25|287.25|281.25|0
1646078540000|2022-02-28 20:02:20|287.26|281.26|287.36|281.36|287.38|281.38|287.26|281.26|0
1646078550000|2022-02-28 20:02:30|287.35|281.35|287.46|281.46|287.46|281.46|287.35|281.35|0
1646078560000|2022-02-28 20:02:40|287.48|281.48|287.48|281.48|287.48|281.48|287.48|281.48|0
1646078570000|2022-02-28 20:02:50|287.47|281.47|287.42|281.42|287.47|281.47|287.42|281.42|0
1646078580000|2022-02-28 20:03:00|287.39|281.39|287.4|281.4|287.4|281.4|287.39|281.39|0
1646078590000|2022-02-28 20:03:10|287.39|281.39|287.39|281.39|287.39|281.39|287.39|281.39|0
1646078600000|2022-02-28 20:03:20|287.38|281.38|287.38|281.38|287.38|281.38|287.38|281.38|0
1646078610000|2022-02-28 20:03:30|287.37|281.37|287.35|281.35|287.38|281.38|287.35|281.35|0
1646078620000|2022-02-28 20:03:40|287.36|281.36|287.36|281.36|287.36|281.36|287.36|281.36|0
1646078640000|2022-02-28 20:04:00|287.35|281.35|287.35|281.35|287.35|281.35|287.35|281.35|0
1646078650000|2022-02-28 20:04:10|287.36|281.36|287.36|281.36|287.36|281.36|287.36|281.36|0
1646078660000|2022-02-28 20:04:20|287.35|281.35|287.35|281.35|287.35|281.35|287.35|281.35|0
1646078680000|2022-02-28 20:04:40|287.4|281.4|287.41|281.41|287.41|281.41|287.4|281.4|0
1646078690000|2022-02-28 20:04:50|287.39|281.39|287.37|281.37|287.39|281.39|287.37|281.37|0
1646078700000|2022-02-28 20:05:00|287.26|281.26|287.29|281.29|287.29|281.29|287.26|281.26|0
1646078710000|2022-02-28 20:05:10|287.26|281.26|287.21|281.21|287.26|281.26|287.21|281.21|0
1646078720000|2022-02-28 20:05:20|287.2|281.2|287.22|281.22|287.22|281.22|287.2|281.2|0
1646078730000|2022-02-28 20:05:30|287.21|281.21|287.01|281.01|287.22|281.22|287.01|281.01|0
1646078740000|2022-02-28 20:05:40|287|281|286.94|280.94|287|281|286.94|280.94|0
1646078750000|2022-02-28 20:05:50|286.95|280.95|286.96|280.96|286.96|280.96|286.95|280.95|0
1646078760000|2022-02-28 20:06:00|286.94|280.94|286.99|280.99|287.08|281.08|286.94|280.94|0
1646078770000|2022-02-28 20:06:10|287|281|286.83|280.83|287|281|286.83|280.83|0
1646078780000|2022-02-28 20:06:20|286.84|280.84|286.73|280.73|286.86|280.86|286.73|280.73|0
1646078790000|2022-02-28 20:06:30|286.72|280.72|286.58|280.58|286.72|280.72|286.58|280.58|0
1646078800000|2022-02-28 20:06:40|286.57|280.57|286.53|280.53|286.58|280.58|286.53|280.53|0
1646078810000|2022-02-28 20:06:50|286.54|280.54|286.45|280.45|286.54|280.54|286.45|280.45|0
1646078820000|2022-02-28 20:07:00|286.46|280.46|286.44|280.44|286.46|280.46|286.44|280.44|0
1646078830000|2022-02-28 20:07:10|286.45|280.45|286.41|280.41|286.45|280.45|286.41|280.41|0
1646078840000|2022-02-28 20:07:20|286.43|280.43|286.42|280.42|286.43|280.43|286.4|280.4|0
1646078850000|2022-02-28 20:07:30|286.47|280.47|286.51|280.51|286.51|280.51|286.47|280.47|0
1646078860000|2022-02-28 20:07:40|286.5|280.5|286.54|280.54|286.54|280.54|286.5|280.5|0
1646078870000|2022-02-28 20:07:50|286.55|280.55|286.54|280.54|286.55|280.55|286.54|280.54|0
1646078890000|2022-02-28 20:08:10|286.53|280.53|286.53|280.53|286.53|280.53|286.53|280.53|0
1646078900000|2022-02-28 20:08:20|286.54|280.54|286.54|280.54|286.55|280.55|286.54|280.54|0
1646078910000|2022-02-28 20:08:30|286.56|280.56|286.54|280.54|286.57|280.57|286.54|280.54|0
1646078920000|2022-02-28 20:08:40|286.56|280.56|286.57|280.57|286.57|280.57|286.56|280.56|0
1646078930000|2022-02-28 20:08:50|286.65|280.65|286.64|280.64|286.66|280.66|286.64|280.64|0
1646078940000|2022-02-28 20:09:00|286.63|280.63|286.61|280.61|286.63|280.63|286.61|280.61|0
1646078950000|2022-02-28 20:09:10|286.6|280.6|286.6|280.6|286.6|280.6|286.6|280.6|0
1646078960000|2022-02-28 20:09:20|286.61|280.61|286.74|280.74|286.74|280.74|286.61|280.61|0
1646078970000|2022-02-28 20:09:30|286.73|280.73|286.8|280.8|286.8|280.8|286.73|280.73|0
1646078980000|2022-02-28 20:09:40|286.79|280.79|286.8|280.8|286.8|280.8|286.79|280.79|0
1646078990000|2022-02-28 20:09:50|286.65|280.65|286.62|280.62|286.65|280.65|286.62|280.62|0
1646079000000|2022-02-28 20:10:00|286.63|280.63|286.72|280.72|286.73|280.73|286.62|280.62|0
1646079010000|2022-02-28 20:10:10|286.71|280.71|286.68|280.68|286.72|280.72|286.68|280.68|0
1646079020000|2022-02-28 20:10:20|286.66|280.66|286.59|280.59|286.66|280.66|286.58|280.58|0
1646079030000|2022-02-28 20:10:30|286.58|280.58|286.49|280.49|286.58|280.58|286.49|280.49|0
1646079040000|2022-02-28 20:10:40|286.46|280.46|286.46|280.46|286.46|280.46|286.46|280.46|0
1646079060000|2022-02-28 20:11:00|286.47|280.47|286.42|280.42|286.47|280.47|286.42|280.42|0
1646079070000|2022-02-28 20:11:10|286.43|280.43|286.3|280.3|286.44|280.44|286.3|280.3|0
1646079090000|2022-02-28 20:11:30|286.29|280.29|286.3|280.3|286.3|280.3|286.29|280.29|0
1646079100000|2022-02-28 20:11:40|286.31|280.31|286.33|280.33|286.34|280.34|286.3|280.3|0
1646079110000|2022-02-28 20:11:50|286.32|280.32|286.32|280.32|286.33|280.33|286.32|280.32|0
1646079120000|2022-02-28 20:12:00|286.28|280.28|286.28|280.28|286.28|280.28|286.28|280.28|0
1646079130000|2022-02-28 20:12:10|286.24|280.24|286.24|280.24|286.24|280.24|286.24|280.24|0
1646079140000|2022-02-28 20:12:20|286.25|280.25|286.22|280.22|286.26|280.26|286.22|280.22|0
1646079150000|2022-02-28 20:12:30|286.21|280.21|286.07|280.07|286.21|280.21|286.07|280.07|0
1646079160000|2022-02-28 20:12:40|286.06|280.06|286.06|280.06|286.07|280.07|286.06|280.06|0
1646079180000|2022-02-28 20:13:00|286.05|280.05|286.04|280.04|286.05|280.05|286.04|280.04|0
1646079190000|2022-02-28 20:13:10|286.03|280.03|286.07|280.07|286.08|280.08|286.03|280.03|0
1646079200000|2022-02-28 20:13:20|286.05|280.05|286|280|286.06|280.06|286|280|0
1646079220000|2022-02-28 20:13:40|286.01|280.01|286|280|286.01|280.01|286|280|0
1646079230000|2022-02-28 20:13:50|286.01|280.01|285.99|279.99|286.01|280.01|285.99|279.99|0
1646079240000|2022-02-28 20:14:00|286.01|280.01|286|280|286.01|280.01|286|280|0
1646079250000|2022-02-28 20:14:10|285.99|279.99|286|280|286|280|285.99|279.99|0
1646079260000|2022-02-28 20:14:20|286.03|280.03|286|280|286.03|280.03|286|280|0
1646079270000|2022-02-28 20:14:30|285.99|279.99|286.04|280.04|286.04|280.04|285.99|279.99|0
1646079280000|2022-02-28 20:14:40|286.1|280.1|286.1|280.1|286.1|280.1|286.1|280.1|0
1646079300000|2022-02-28 20:15:00|286.08|280.08|286.1|280.1|286.1|280.1|286.08|280.08|0
1646079310000|2022-02-28 20:15:10|286.08|280.08|286.03|280.03|286.08|280.08|286.03|280.03|0
1646079320000|2022-02-28 20:15:20|286.02|280.02|286.02|280.02|286.02|280.02|286.02|280.02|0
1646079330000|2022-02-28 20:15:30|286|280|286|280|286.01|280.01|286|280|0
1646079340000|2022-02-28 20:15:40|285.99|279.99|285.96|279.96|285.99|279.99|285.96|279.96|0
1646079350000|2022-02-28 20:15:50|285.92|279.92|285.92|279.92|285.92|279.92|285.92|279.92|0
1646079360000|2022-02-28 20:16:00|285.91|279.91|285.86|279.86|285.91|279.91|285.84|279.84|0
1646079370000|2022-02-28 20:16:10|285.87|279.87|285.87|279.87|285.89|279.89|285.87|279.87|0
1646079380000|2022-02-28 20:16:20|285.85|279.85|285.85|279.85|285.85|279.85|285.84|279.84|0
1646079390000|2022-02-28 20:16:30|285.86|279.86|285.84|279.84|285.87|279.87|285.84|279.84|0
1646079400000|2022-02-28 20:16:40|285.87|279.87|285.86|279.86|285.87|279.87|285.86|279.86|0
1646079410000|2022-02-28 20:16:50|285.87|279.87|285.87|279.87|285.87|279.87|285.87|279.87|0
1646079420000|2022-02-28 20:17:00|285.86|279.86|285.87|279.87|285.87|279.87|285.86|279.86|0
1646079430000|2022-02-28 20:17:10|285.89|279.89|286.07|280.07|286.08|280.08|285.89|279.89|0
1646079440000|2022-02-28 20:17:20|286.05|280.05|286.05|280.05|286.05|280.05|286.04|280.04|0
1646079450000|2022-02-28 20:17:30|286.06|280.06|286.11|280.11|286.11|280.11|286.06|280.06|0
1646079460000|2022-02-28 20:17:40|286.13|280.13|286.3|280.3|286.3|280.3|286.13|280.13|0
1646079470000|2022-02-28 20:17:50|286.29|280.29|286.31|280.31|286.32|280.32|286.26|280.26|0
1646079480000|2022-02-28 20:18:00|286.36|280.36|286.38|280.38|286.39|280.39|286.36|280.36|0
1646079490000|2022-02-28 20:18:10|286.41|280.41|286.33|280.33|286.41|280.41|286.33|280.33|0
1646079500000|2022-02-28 20:18:20|286.34|280.34|286.42|280.42|286.42|280.42|286.34|280.34|0
1646079510000|2022-02-28 20:18:30|286.41|280.41|286.42|280.42|286.43|280.43|286.41|280.41|0
1646079520000|2022-02-28 20:18:40|286.41|280.41|286.37|280.37|286.41|280.41|286.37|280.37|0
1646079530000|2022-02-28 20:18:50|286.49|280.49|286.49|280.49|286.49|280.49|286.48|280.48|0
1646079540000|2022-02-28 20:19:00|286.5|280.5|286.62|280.62|286.62|280.62|286.5|280.5|0
1646079550000|2022-02-28 20:19:10|286.64|280.64|286.71|280.71|286.71|280.71|286.63|280.63|0
1646079560000|2022-02-28 20:19:20|286.7|280.7|286.72|280.72|286.72|280.72|286.69|280.69|0
1646079580000|2022-02-28 20:19:40|286.73|280.73|286.8|280.8|286.8|280.8|286.73|280.73|0
1646079590000|2022-02-28 20:19:50|286.79|280.79|286.78|280.78|286.79|280.79|286.77|280.77|0
1646079600000|2022-02-28 20:20:00|286.76|280.76|286.77|280.77|286.78|280.78|286.76|280.76|0
1646079610000|2022-02-28 20:20:10|286.79|280.79|286.79|280.79|286.8|280.8|286.79|280.79|0
1646079620000|2022-02-28 20:20:20|286.8|280.8|286.77|280.77|286.8|280.8|286.7|280.7|0
1646079630000|2022-02-28 20:20:30|286.84|280.84|286.86|280.86|286.86|280.86|286.84|280.84|0
1646079640000|2022-02-28 20:20:40|286.87|280.87|286.93|280.93|286.93|280.93|286.87|280.87|0
1646079650000|2022-02-28 20:20:50|287.43|281.43|287.53|281.53|287.55|281.55|287.43|281.43|0
1646079660000|2022-02-28 20:21:00|287.5|281.5|287.09|281.09|287.51|281.51|287.09|281.09|0
1646079670000|2022-02-28 20:21:10|287.11|281.11|287.23|281.23|287.23|281.23|287.1|281.1|0
1646079680000|2022-02-28 20:21:20|287.26|281.26|287.26|281.26|287.26|281.26|287.25|281.25|0
1646079690000|2022-02-28 20:21:30|287.27|281.27|287.25|281.25|287.27|281.27|287.25|281.25|0
1646079700000|2022-02-28 20:21:40|287.27|281.27|287.27|281.27|287.27|281.27|287.27|281.27|0
1646079710000|2022-02-28 20:21:50|287.26|281.26|287.26|281.26|287.26|281.26|287.26|281.26|0
1646079720000|2022-02-28 20:22:00|287.33|281.33|287.26|281.26|287.36|281.36|287.26|281.26|0
1646079730000|2022-02-28 20:22:10|287.21|281.21|287.29|281.29|287.33|281.33|287.21|281.21|0
1646079740000|2022-02-28 20:22:20|287.3|281.3|287.28|281.28|287.3|281.3|287.28|281.28|0
1646079750000|2022-02-28 20:22:30|287.3|281.3|287.3|281.3|287.3|281.3|287.3|281.3|0
1646079760000|2022-02-28 20:22:40|287.31|281.31|287.35|281.35|287.35|281.35|287.31|281.31|0
1646079770000|2022-02-28 20:22:50|287.36|281.36|287.37|281.37|287.37|281.37|287.36|281.36|0
1646079780000|2022-02-28 20:23:00|287.36|281.36|287.36|281.36|287.36|281.36|287.36|281.36|0
1646079790000|2022-02-28 20:23:10|287.35|281.35|287.33|281.33|287.35|281.35|287.33|281.33|0
1646079800000|2022-02-28 20:23:20|287.28|281.28|287.21|281.21|287.28|281.28|287.21|281.21|0
1646079810000|2022-02-28 20:23:30|287.16|281.16|287.11|281.11|287.16|281.16|287.11|281.11|0
1646079820000|2022-02-28 20:23:40|287.1|281.1|287.1|281.1|287.1|281.1|287.1|281.1|0
1646079840000|2022-02-28 20:24:00|287.06|281.06|287.05|281.05|287.06|281.06|287.05|281.05|0
1646079850000|2022-02-28 20:24:10|287.04|281.04|287|281|287.05|281.05|287|281|0
1646079860000|2022-02-28 20:24:20|286.95|280.95|286.96|280.96|286.96|280.96|286.95|280.95|0
1646079870000|2022-02-28 20:24:30|286.95|280.95|286.97|280.97|286.98|280.98|286.95|280.95|0
1646079880000|2022-02-28 20:24:40|286.98|280.98|286.91|280.91|286.98|280.98|286.91|280.91|0
1646079890000|2022-02-28 20:24:50|286.9|280.9|286.91|280.91|286.91|280.91|286.9|280.9|0
1646079900000|2022-02-28 20:25:00|286.92|280.92|286.93|280.93|286.93|280.93|286.91|280.91|0
1646079910000|2022-02-28 20:25:10|286.94|280.94|286.94|280.94|286.94|280.94|286.94|280.94|0
1646079920000|2022-02-28 20:25:20|286.93|280.93|286.93|280.93|286.93|280.93|286.93|280.93|0
1646079930000|2022-02-28 20:25:30|286.92|280.92|286.93|280.93|286.93|280.93|286.92|280.92|0
1646079940000|2022-02-28 20:25:40|286.94|280.94|287.05|281.05|287.05|281.05|286.94|280.94|0
1646079950000|2022-02-28 20:25:50|287.04|281.04|287.02|281.02|287.04|281.04|287.02|281.02|0
1646079960000|2022-02-28 20:26:00|286.96|280.96|286.95|280.95|286.96|280.96|286.95|280.95|0
1646079970000|2022-02-28 20:26:10|286.97|280.97|286.97|280.97|286.97|280.97|286.97|280.97|0
1646079980000|2022-02-28 20:26:20|286.98|280.98|286.98|280.98|286.98|280.98|286.98|280.98|0
1646079990000|2022-02-28 20:26:30|286.99|280.99|286.94|280.94|287|281|286.94|280.94|0
1646080000000|2022-02-28 20:26:40|286.93|280.93|286.93|280.93|286.93|280.93|286.93|280.93|0
1646080010000|2022-02-28 20:26:50|286.98|280.98|286.98|280.98|286.98|280.98|286.98|280.98|0
1646080020000|2022-02-28 20:27:00|286.99|280.99|286.95|280.95|287|281|286.95|280.95|0
1646080030000|2022-02-28 20:27:10|286.92|280.92|286.92|280.92|286.92|280.92|286.92|280.92|0
1646080040000|2022-02-28 20:27:20|286.95|280.95|286.95|280.95|286.95|280.95|286.95|280.95|0
1646080050000|2022-02-28 20:27:30|286.96|280.96|287.06|281.06|287.06|281.06|286.96|280.96|0
1646080060000|2022-02-28 20:27:40|287.05|281.05|287.08|281.08|287.08|281.08|287.05|281.05|0
1646080070000|2022-02-28 20:27:50|287.13|281.13|287.13|281.13|287.13|281.13|287.13|281.13|0
1646080080000|2022-02-28 20:28:00|287.14|281.14|287.17|281.17|287.17|281.17|287.14|281.14|0
1646080090000|2022-02-28 20:28:10|287.16|281.16|287.17|281.17|287.17|281.17|287.16|281.16|0
1646080100000|2022-02-28 20:28:20|287.18|281.18|287.22|281.22|287.22|281.22|287.18|281.18|0
1646080110000|2022-02-28 20:28:30|287.26|281.26|287.25|281.25|287.26|281.26|287.25|281.25|0
1646080120000|2022-02-28 20:28:40|287.27|281.27|287.27|281.27|287.27|281.27|287.27|281.27|0
1646080130000|2022-02-28 20:28:50|287.25|281.25|287.27|281.27|287.27|281.27|287.24|281.24|0
1646080140000|2022-02-28 20:29:00|287.26|281.26|287.16|281.16|287.26|281.26|287.16|281.16|0
1646080150000|2022-02-28 20:29:10|287.07|281.07|287.07|281.07|287.08|281.08|287.07|281.07|0
1646080160000|2022-02-28 20:29:20|287.08|281.08|287.07|281.07|287.08|281.08|287.07|281.07|0
1646080180000|2022-02-28 20:29:40|287.08|281.08|287.08|281.08|287.08|281.08|287.07|281.07|0
1646080190000|2022-02-28 20:29:50|287.07|281.07|287.12|281.12|287.12|281.12|287.06|281.06|0
1646080200000|2022-02-28 20:30:00|287.11|281.11|287.02|281.02|287.12|281.12|287.02|281.02|0
1646080210000|2022-02-28 20:30:10|286.95|280.95|286.96|280.96|286.96|280.96|286.95|280.95|0
1646080220000|2022-02-28 20:30:20|286.97|280.97|286.92|280.92|286.99|280.99|286.92|280.92|0
1646080230000|2022-02-28 20:30:30|286.89|280.89|286.87|280.87|286.89|280.89|286.87|280.87|0
1646080240000|2022-02-28 20:30:40|286.94|280.94|286.93|280.93|286.94|280.94|286.93|280.93|0
1646080250000|2022-02-28 20:30:50|286.92|280.92|286.92|280.92|286.92|280.92|286.92|280.92|0
1646080260000|2022-02-28 20:31:00|286.96|280.96|286.91|280.91|286.96|280.96|286.91|280.91|0
1646080270000|2022-02-28 20:31:10|286.92|280.92|286.93|280.93|286.94|280.94|286.92|280.92|0
1646080280000|2022-02-28 20:31:20|286.96|280.96|286.94|280.94|286.97|280.97|286.93|280.93|0
1646080290000|2022-02-28 20:31:30|286.93|280.93|286.93|280.93|286.93|280.93|286.93|280.93|0
1646080300000|2022-02-28 20:31:40|286.94|280.94|286.95|280.95|286.95|280.95|286.94|280.94|0
1646080310000|2022-02-28 20:31:50|286.98|280.98|287|281|287.01|281.01|286.98|280.98|0
1646080320000|2022-02-28 20:32:00|287.02|281.02|287.03|281.03|287.03|281.03|287.02|281.02|0
1646080330000|2022-02-28 20:32:10|287.02|281.02|287.06|281.06|287.06|281.06|287.02|281.02|0
1646080340000|2022-02-28 20:32:20|287.05|281.05|287.04|281.04|287.05|281.05|287.02|281.02|0
1646080350000|2022-02-28 20:32:30|287.03|281.03|287.04|281.04|287.05|281.05|287.03|281.03|0
1646080360000|2022-02-28 20:32:40|287.05|281.05|287.04|281.04|287.05|281.05|287.04|281.04|0
1646080370000|2022-02-28 20:32:50|287.05|281.05|287.06|281.06|287.06|281.06|287.05|281.05|0
1646080380000|2022-02-28 20:33:00|287.05|281.05|287|281|287.07|281.07|287|281|0
1646080390000|2022-02-28 20:33:10|286.98|280.98|286.96|280.96|286.98|280.98|286.96|280.96|0
1646080400000|2022-02-28 20:33:20|286.97|280.97|286.93|280.93|286.98|280.98|286.93|280.93|0
1646080410000|2022-02-28 20:33:30|286.92|280.92|286.93|280.93|286.93|280.93|286.92|280.92|0
1646080420000|2022-02-28 20:33:40|286.91|280.91|286.81|280.81|286.91|280.91|286.81|280.81|0
1646080430000|2022-02-28 20:33:50|287|281|287.01|281.01|287.01|281.01|286.99|280.99|0
1646080440000|2022-02-28 20:34:00|287.02|281.02|287.08|281.08|287.11|281.11|287.02|281.02|0
1646080450000|2022-02-28 20:34:10|287.07|281.07|287.08|281.08|287.08|281.08|287.07|281.07|0
1646080460000|2022-02-28 20:34:20|287.04|281.04|286.99|280.99|287.04|281.04|286.99|280.99|0
1646080470000|2022-02-28 20:34:30|287|281|287|281|287|281|287|281|0
1646080480000|2022-02-28 20:34:40|286.99|280.99|286.81|280.81|286.99|280.99|286.8|280.8|0
1646080490000|2022-02-28 20:34:50|286.82|280.82|286.79|280.79|286.82|280.82|286.79|280.79|0
1646080500000|2022-02-28 20:35:00|286.77|280.77|286.69|280.69|286.77|280.77|286.69|280.69|0
1646080520000|2022-02-28 20:35:20|286.68|280.68|286.72|280.72|286.72|280.72|286.68|280.68|0
1646080530000|2022-02-28 20:35:30|286.71|280.71|286.64|280.64|286.71|280.71|286.64|280.64|0
1646080540000|2022-02-28 20:35:40|286.65|280.65|286.62|280.62|286.65|280.65|286.62|280.62|0
1646080550000|2022-02-28 20:35:50|286.63|280.63|286.66|280.66|286.67|280.67|286.62|280.62|0
1646080560000|2022-02-28 20:36:00|286.65|280.65|286.65|280.65|286.65|280.65|286.65|280.65|0
1646080570000|2022-02-28 20:36:10|286.63|280.63|286.58|280.58|286.63|280.63|286.58|280.58|0
1646080580000|2022-02-28 20:36:20|286.62|280.62|286.48|280.48|286.62|280.62|286.48|280.48|0
1646080590000|2022-02-28 20:36:30|286.43|280.43|286.51|280.51|286.51|280.51|286.43|280.43|0
1646080600000|2022-02-28 20:36:40|286.52|280.52|286.5|280.5|286.52|280.52|286.5|280.5|0
1646080620000|2022-02-28 20:37:00|286.49|280.49|286.46|280.46|286.49|280.49|286.46|280.46|0
1646080630000|2022-02-28 20:37:10|286.37|280.37|286.32|280.32|286.37|280.37|286.31|280.31|0
1646080640000|2022-02-28 20:37:20|286.31|280.31|286.32|280.32|286.32|280.32|286.31|280.31|0
1646080650000|2022-02-28 20:37:30|286.3|280.3|286.25|280.25|286.33|280.33|286.25|280.25|0
1646080660000|2022-02-28 20:37:40|286.26|280.26|286.24|280.24|286.26|280.26|286.24|280.24|0
1646080670000|2022-02-28 20:37:50|286.25|280.25|286.24|280.24|286.25|280.25|286.24|280.24|0
1646080680000|2022-02-28 20:38:00|286.19|280.19|286.19|280.19|286.19|280.19|286.19|280.19|0
1646080690000|2022-02-28 20:38:10|286.18|280.18|286.19|280.19|286.19|280.19|286.18|280.18|0
1646080700000|2022-02-28 20:38:20|286.18|280.18|286.18|280.18|286.18|280.18|286.16|280.16|0
1646080710000|2022-02-28 20:38:30|286.09|280.09|286.06|280.06|286.09|280.09|286.06|280.06|0
1646080720000|2022-02-28 20:38:40|286.02|280.02|286.04|280.04|286.04|280.04|286.02|280.02|0
1646080730000|2022-02-28 20:38:50|286.05|280.05|286.04|280.04|286.05|280.05|286.04|280.04|0
1646080740000|2022-02-28 20:39:00|286.05|280.05|286.06|280.06|286.07|280.07|286.05|280.05|0
1646080760000|2022-02-28 20:39:20|286.07|280.07|286.04|280.04|286.07|280.07|286.04|280.04|0
1646080780000|2022-02-28 20:39:40|286.05|280.05|286.05|280.05|286.05|280.05|286.04|280.04|0
1646080790000|2022-02-28 20:39:50|286.04|280.04|286.04|280.04|286.04|280.04|286.04|280.04|0
1646080800000|2022-02-28 20:40:00|286.06|280.06|286.03|280.03|286.06|280.06|285.92|279.92|0
1646080810000|2022-02-28 20:40:10|286.02|280.02|286|280|286.02|280.02|286|280|0
1646080820000|2022-02-28 20:40:20|285.99|279.99|285.99|279.99|286.02|280.02|285.98|279.98|0
1646080830000|2022-02-28 20:40:30|285.98|279.98|285.97|279.97|285.98|279.98|285.97|279.97|0
1646080840000|2022-02-28 20:40:40|285.96|279.96|286.02|280.02|286.02|280.02|285.96|279.96|0
1646080850000|2022-02-28 20:40:50|286.24|280.24|286.24|280.24|286.24|280.24|286.24|280.24|0
1646080860000|2022-02-28 20:41:00|286.25|280.25|286.31|280.31|286.32|280.32|286.25|280.25|0
1646080870000|2022-02-28 20:41:10|286.3|280.3|286.43|280.43|286.43|280.43|286.3|280.3|0
1646080880000|2022-02-28 20:41:20|286.46|280.46|286.65|280.65|286.65|280.65|286.46|280.46|0
1646080890000|2022-02-28 20:41:30|286.64|280.64|286.51|280.51|286.64|280.64|286.51|280.51|0
1646080900000|2022-02-28 20:41:40|286.5|280.5|286.51|280.51|286.52|280.52|286.48|280.48|0
1646080910000|2022-02-28 20:41:50|286.52|280.52|286.53|280.53|286.53|280.53|286.51|280.51|0
1646080920000|2022-02-28 20:42:00|286.62|280.62|286.64|280.64|286.65|280.65|286.62|280.62|0
1646080930000|2022-02-28 20:42:10|286.65|280.65|286.55|280.55|286.65|280.65|286.54|280.54|0
1646080940000|2022-02-28 20:42:20|286.54|280.54|286.52|280.52|286.54|280.54|286.52|280.52|0
1646080950000|2022-02-28 20:42:30|286.53|280.53|286.51|280.51|286.53|280.53|286.51|280.51|0
1646080960000|2022-02-28 20:42:40|286.5|280.5|286.49|280.49|286.5|280.5|286.49|280.49|0
1646080970000|2022-02-28 20:42:50|286.47|280.47|286.47|280.47|286.47|280.47|286.47|280.47|0
1646080980000|2022-02-28 20:43:00|286.44|280.44|286.44|280.44|286.44|280.44|286.44|280.44|0
1646080990000|2022-02-28 20:43:10|286.45|280.45|286.44|280.44|286.45|280.45|286.44|280.44|0
1646081000000|2022-02-28 20:43:20|286.46|280.46|286.43|280.43|286.46|280.46|286.43|280.43|0
1646081010000|2022-02-28 20:43:30|286.39|280.39|286.39|280.39|286.39|280.39|286.39|280.39|0
1646081020000|2022-02-28 20:43:40|286.4|280.4|286.65|280.65|286.65|280.65|286.4|280.4|0
1646081030000|2022-02-28 20:43:50|286.68|280.68|286.68|280.68|286.68|280.68|286.68|280.68|0
1646081040000|2022-02-28 20:44:00|286.69|280.69|286.72|280.72|286.72|280.72|286.68|280.68|0
1646081060000|2022-02-28 20:44:20|286.71|280.71|286.71|280.71|286.71|280.71|286.71|280.71|0
1646081070000|2022-02-28 20:44:30|286.67|280.67|286.68|280.68|286.68|280.68|286.67|280.67|0
1646081080000|2022-02-28 20:44:40|286.71|280.71|286.92|280.92|286.92|280.92|286.71|280.71|0
1646081090000|2022-02-28 20:44:50|286.97|280.97|286.98|280.98|286.98|280.98|286.97|280.97|0
1646081100000|2022-02-28 20:45:00|286.99|280.99|287.13|281.13|287.13|281.13|286.99|280.99|0
1646081110000|2022-02-28 20:45:10|287.08|281.08|287.14|281.14|287.15|281.15|287.08|281.08|0
1646081120000|2022-02-28 20:45:20|287.13|281.13|287.17|281.17|287.17|281.17|287.13|281.13|0
1646081130000|2022-02-28 20:45:30|287.19|281.19|287.2|281.2|287.21|281.21|287.18|281.18|0
1646081140000|2022-02-28 20:45:40|287.19|281.19|287.17|281.17|287.21|281.21|287.17|281.17|0
1646081150000|2022-02-28 20:45:50|287.15|281.15|287.24|281.24|287.24|281.24|287.15|281.15|0
1646081160000|2022-02-28 20:46:00|287.26|281.26|287.3|281.3|287.3|281.3|287.26|281.26|0
1646081170000|2022-02-28 20:46:10|287.29|281.29|287.33|281.33|287.33|281.33|287.29|281.29|0
1646081180000|2022-02-28 20:46:20|287.69|281.69|287.73|281.73|287.73|281.73|287.69|281.69|0
1646081190000|2022-02-28 20:46:30|287.72|281.72|287.72|281.72|287.72|281.72|287.72|281.72|0
1646081200000|2022-02-28 20:46:40|287.92|281.92|287.94|281.94|287.94|281.94|287.92|281.92|0
1646081210000|2022-02-28 20:46:50|288.02|282.02|288.01|282.01|288.02|282.02|288.01|282.01|0
1646081220000|2022-02-28 20:47:00|288.02|282.02|288.15|282.15|288.15|282.15|288.02|282.02|0
1646081230000|2022-02-28 20:47:10|288.14|282.14|288.13|282.13|288.15|282.15|288.13|282.13|0
1646081240000|2022-02-28 20:47:20|288.14|282.14|288.08|282.08|288.15|282.15|288.08|282.08|0
1646081250000|2022-02-28 20:47:30|288.09|282.09|287.78|281.78|288.09|282.09|287.78|281.78|0
1646081260000|2022-02-28 20:47:40|288.01|282.01|288.03|282.03|288.03|282.03|288.01|282.01|0
1646081270000|2022-02-28 20:47:50|288.02|282.02|288|282|288.02|282.02|288|282|0
1646081280000|2022-02-28 20:48:00|287.98|281.98|288.06|282.06|288.07|282.07|287.97|281.97|0
1646081290000|2022-02-28 20:48:10|288.07|282.07|288.1|282.1|288.1|282.1|288.07|282.07|0
1646081300000|2022-02-28 20:48:20|288.09|282.09|288.13|282.13|288.13|282.13|288.09|282.09|0
1646081310000|2022-02-28 20:48:30|288.14|282.14|288.29|282.29|288.29|282.29|288.14|282.14|0
1646081320000|2022-02-28 20:48:40|288.28|282.28|288.22|282.22|288.28|282.28|288.21|282.21|0
1646081330000|2022-02-28 20:48:50|288.28|282.28|288.3|282.3|288.3|282.3|288.28|282.28|0
1646081340000|2022-02-28 20:49:00|288.31|282.31|288.33|282.33|288.33|282.33|288.31|282.31|0
1646081350000|2022-02-28 20:49:10|288.32|282.32|288.34|282.34|288.34|282.34|288.32|282.32|0
1646081360000|2022-02-28 20:49:20|288.06|282.06|287.98|281.98|288.06|282.06|287.98|281.98|0
1646081370000|2022-02-28 20:49:30|288.01|282.01|288.05|282.05|288.1|282.1|288|282|0
1646081380000|2022-02-28 20:49:40|288.1|282.1|288.13|282.13|288.15|282.15|288.1|282.1|0
1646081390000|2022-02-28 20:49:50|288.14|282.14|288.15|282.15|288.15|282.15|288.1|282.1|0
1646081400000|2022-02-28 20:50:00|288.11|282.11|288.45|282.45|288.52|282.52|288.11|282.11|0
1646081410000|2022-02-28 20:50:10|288.46|282.46|288.53|282.53|288.54|282.54|288.43|282.43|0
1646081420000|2022-02-28 20:50:20|288.54|282.54|289.06|283.06|289.06|283.06|288.54|282.54|0
1646081430000|2022-02-28 20:50:30|289.04|283.04|289.14|283.14|289.15|283.15|289.04|283.04|0
1646081440000|2022-02-28 20:50:40|289.05|283.05|289.17|283.17|289.17|283.17|289.05|283.05|0
1646081450000|2022-02-28 20:50:50|289.16|283.16|289.17|283.17|289.17|283.17|289.16|283.16|0
1646081460000|2022-02-28 20:51:00|289.21|283.21|289.23|283.23|289.23|283.23|289.21|283.21|0
1646081470000|2022-02-28 20:51:10|289.22|283.22|289.37|283.37|289.41|283.41|289.22|283.22|0
1646081480000|2022-02-28 20:51:20|289.44|283.44|289.52|283.52|289.54|283.54|289.42|283.42|0
1646081490000|2022-02-28 20:51:30|289.5|283.5|289.38|283.38|289.5|283.5|289.38|283.38|0
1646081500000|2022-02-28 20:51:40|289.41|283.41|289.42|283.42|289.42|283.42|289.4|283.4|0
1646081510000|2022-02-28 20:51:50|289.43|283.43|289.4|283.4|289.44|283.44|289.39|283.39|0
1646081520000|2022-02-28 20:52:00|289.39|283.39|289.39|283.39|289.39|283.39|289.39|283.39|0
1646081530000|2022-02-28 20:52:10|289.4|283.4|289.5|283.5|289.5|283.5|289.4|283.4|0
1646081540000|2022-02-28 20:52:20|289.51|283.51|289.6|283.6|289.6|283.6|289.5|283.5|0
1646081550000|2022-02-28 20:52:30|289.61|283.61|289.47|283.47|289.61|283.61|289.46|283.46|0
1646081560000|2022-02-28 20:52:40|289.46|283.46|289.46|283.46|289.47|283.47|289.46|283.46|0
1646081570000|2022-02-28 20:52:50|289.38|283.38|289.43|283.43|289.44|283.44|289.38|283.38|0
1646081580000|2022-02-28 20:53:00|289.42|283.42|289.07|283.07|289.42|283.42|289.07|283.07|0
1646081590000|2022-02-28 20:53:10|289.04|283.04|289.15|283.15|289.15|283.15|289.04|283.04|0
1646081600000|2022-02-28 20:53:20|289.16|283.16|289|283|289.16|283.16|289|283|0
1646081610000|2022-02-28 20:53:30|289.08|283.08|289.09|283.09|289.09|283.09|289.07|283.07|0
1646081620000|2022-02-28 20:53:40|289.08|283.08|289.09|283.09|289.09|283.09|289.05|283.05|0
1646081630000|2022-02-28 20:53:50|288.98|282.98|289.02|283.02|289.02|283.02|288.98|282.98|0
1646081640000|2022-02-28 20:54:00|289.04|283.04|288.94|282.94|289.04|283.04|288.94|282.94|0
1646081650000|2022-02-28 20:54:10|288.93|282.93|288.94|282.94|288.96|282.96|288.93|282.93|0
1646081660000|2022-02-28 20:54:20|288.99|282.99|289.34|283.34|289.34|283.34|288.99|282.99|0
1646081670000|2022-02-28 20:54:30|289.45|283.45|289.51|283.51|289.51|283.51|289.45|283.45|0
1646081680000|2022-02-28 20:54:40|289.48|283.48|289.55|283.55|289.58|283.58|289.48|283.48|0
1646081690000|2022-02-28 20:54:50|289.56|283.56|289.63|283.63|289.63|283.63|289.56|283.56|0
1646081700000|2022-02-28 20:55:00|289.69|283.69|289.83|283.83|289.86|283.86|289.65|283.65|0
1646081710000|2022-02-28 20:55:10|289.94|283.94|289.9|283.9|289.96|283.96|289.9|283.9|0
1646081720000|2022-02-28 20:55:20|289.91|283.91|290.36|284.36|290.36|284.36|289.9|283.9|0
1646081730000|2022-02-28 20:55:30|290.28|284.28|290.29|284.29|290.29|284.29|290.28|284.28|0
1646081740000|2022-02-28 20:55:40|290.35|284.35|290.33|284.33|290.35|284.35|290.32|284.32|0
1646081750000|2022-02-28 20:55:50|290.34|284.34|290.41|284.41|290.41|284.41|290.34|284.34|0
1646081760000|2022-02-28 20:56:00|290.53|284.53|290.69|284.69|290.69|284.69|290.51|284.51|0
1646081770000|2022-02-28 20:56:10|290.78|284.78|290.83|284.83|290.89|284.89|290.78|284.78|0
1646081780000|2022-02-28 20:56:20|290.84|284.84|290.81|284.81|290.84|284.84|290.81|284.81|0
1646081790000|2022-02-28 20:56:30|290.82|284.82|290.68|284.68|290.82|284.82|290.67|284.67|0
1646081800000|2022-02-28 20:56:40|290.63|284.63|290.73|284.73|290.73|284.73|290.6|284.6|0
1646081810000|2022-02-28 20:56:50|290.87|284.87|290.87|284.87|290.87|284.87|290.87|284.87|0
1646081820000|2022-02-28 20:57:00|290.85|284.85|290.93|284.93|290.99|284.99|290.84|284.84|0
1646081830000|2022-02-28 20:57:10|290.94|284.94|291.09|285.09|291.11|285.11|290.94|284.94|0
1646081840000|2022-02-28 20:57:20|291.1|285.1|291.14|285.14|291.14|285.14|291.09|285.09|0
1646081850000|2022-02-28 20:57:30|291.15|285.15|291.2|285.2|291.2|285.2|291.15|285.15|0
1646081860000|2022-02-28 20:57:40|291.19|285.19|290.98|284.98|291.19|285.19|290.97|284.97|0
1646081870000|2022-02-28 20:57:50|290.97|284.97|291.12|285.12|291.13|285.13|290.96|284.96|0
1646081880000|2022-02-28 20:58:00|291.14|285.14|291.25|285.25|291.25|285.25|291.09|285.09|0
1646081890000|2022-02-28 20:58:10|291.24|285.24|291.25|285.25|291.28|285.28|291.23|285.23|0
1646081900000|2022-02-28 20:58:20|290.81|284.81|290.05|284.05|290.81|284.81|290.05|284.05|0
1646081910000|2022-02-28 20:58:30|289.95|283.95|289.83|283.83|290|284|289.83|283.83|0
1646081920000|2022-02-28 20:58:40|289.84|283.84|289.79|283.79|289.84|283.84|289.79|283.79|0
1646081930000|2022-02-28 20:58:50|289.78|283.78|290.29|284.29|290.29|284.29|289.78|283.78|0
1646081940000|2022-02-28 20:59:00|290.31|284.31|290.16|284.16|290.33|284.33|290.07|284.07|0
1646081950000|2022-02-28 20:59:10|290.17|284.17|290.16|284.16|290.18|284.18|290.13|284.13|0
1646081960000|2022-02-28 20:59:20|290.12|284.12|290.13|284.13|290.13|284.13|290.05|284.05|0
1646081970000|2022-02-28 20:59:30|290.12|284.12|290.77|284.77|290.77|284.77|290.11|284.11|0
1646081980000|2022-02-28 20:59:40|291.14|285.14|291.43|285.43|291.43|285.43|291.03|285.03|0
1646081990000|2022-02-28 20:59:50|291.4|285.4|291.21|285.21|291.48|285.48|291.21|285.21|0
1646145190000|2022-03-01 14:33:10|288.7|282.7|288.76|282.76|288.76|282.76|288.69|282.69|0
1646145200000|2022-03-01 14:33:20|288.77|282.77|288.62|282.62|288.77|282.77|288.53|282.53|0
1646145210000|2022-03-01 14:33:30|288.63|282.63|288.44|282.44|288.69|282.69|288.44|282.44|0
1646145220000|2022-03-01 14:33:40|288.41|282.41|288.22|282.22|288.41|282.41|288.2|282.2|0
1646145230000|2022-03-01 14:33:50|288.2|282.2|288.3|282.3|288.3|282.3|288.19|282.19|0
1646145240000|2022-03-01 14:34:00|288.36|282.36|288.56|282.56|288.56|282.56|288.35|282.35|0
1646145250000|2022-03-01 14:34:10|288.55|282.55|288.62|282.62|288.62|282.62|288.55|282.55|0
1646145260000|2022-03-01 14:34:20|288.64|282.64|288.6|282.6|288.65|282.65|288.34|282.34|0
1646145270000|2022-03-01 14:34:30|288.58|282.58|288.58|282.58|288.58|282.58|288.58|282.58|0
1646145280000|2022-03-01 14:34:40|288.64|282.64|288.61|282.61|288.65|282.65|288.61|282.61|0
1646145290000|2022-03-01 14:34:50|288.69|282.69|288.77|282.77|288.77|282.77|288.69|282.69|0
1646145300000|2022-03-01 14:35:00|288.79|282.79|289.09|283.09|289.09|283.09|288.79|282.79|0
1646145310000|2022-03-01 14:35:10|288.97|282.97|289.04|283.04|289.05|283.05|288.97|282.97|0
1646145320000|2022-03-01 14:35:20|288.98|282.98|288.92|282.92|289.04|283.04|288.92|282.92|0
1646145330000|2022-03-01 14:35:30|288.88|282.88|288.73|282.73|288.93|282.93|288.73|282.73|0
1646145340000|2022-03-01 14:35:40|288.72|282.72|288.93|282.93|288.93|282.93|288.72|282.72|0
1646145350000|2022-03-01 14:35:50|288.94|282.94|289.19|283.19|289.23|283.23|288.94|282.94|0
1646145360000|2022-03-01 14:36:00|289.25|283.25|289.46|283.46|289.46|283.46|289.25|283.25|0
1646145370000|2022-03-01 14:36:10|289.45|283.45|289.32|283.32|289.5|283.5|289.31|283.31|0
1646145380000|2022-03-01 14:36:20|289.33|283.33|289.27|283.27|289.33|283.33|289.27|283.27|0
1646145390000|2022-03-01 14:36:30|289.67|283.67|289.67|283.67|289.67|283.67|289.64|283.64|0
1646145400000|2022-03-01 14:36:40|289.7|283.7|289.65|283.65|289.7|283.7|289.65|283.65|0
1646145410000|2022-03-01 14:36:50|289.64|283.64|289.61|283.61|289.64|283.64|289.61|283.61|0
1646145420000|2022-03-01 14:37:00|289.58|283.58|289.52|283.52|289.58|283.58|289.47|283.47|0
1646145430000|2022-03-01 14:37:10|289.53|283.53|289.4|283.4|289.55|283.55|289.4|283.4|0
1646145440000|2022-03-01 14:37:20|289.47|283.47|289.29|283.29|289.54|283.54|289.29|283.29|0
1646145450000|2022-03-01 14:37:30|289.33|283.33|289.35|283.35|289.36|283.36|289.32|283.32|0
1646145460000|2022-03-01 14:37:40|289.63|283.63|289.66|283.66|289.7|283.7|289.63|283.63|0
1646145470000|2022-03-01 14:37:50|289.67|283.67|289.73|283.73|289.76|283.76|289.67|283.67|0
1646145480000|2022-03-01 14:38:00|289.76|283.76|289.77|283.77|289.77|283.77|289.76|283.76|0
1646145490000|2022-03-01 14:38:10|289.86|283.86|289.97|283.97|289.97|283.97|289.86|283.86|0
1646145500000|2022-03-01 14:38:20|290|284|290.29|284.29|290.29|284.29|290|284|0
1646145510000|2022-03-01 14:38:30|290.32|284.32|290.18|284.18|290.32|284.32|290.18|284.18|0
1646145520000|2022-03-01 14:38:40|290.21|284.21|290.06|284.06|290.22|284.22|290.06|284.06|0
1646145530000|2022-03-01 14:38:50|290.05|284.05|290.02|284.02|290.05|284.05|289.99|283.99|0
1646145540000|2022-03-01 14:39:00|290|284|290|284|290|284|289.98|283.98|0
1646145550000|2022-03-01 14:39:10|290.01|284.01|289.97|283.97|290.01|284.01|289.94|283.94|0
1646145560000|2022-03-01 14:39:20|289.94|283.94|289.88|283.88|289.94|283.94|289.86|283.86|0
1646145570000|2022-03-01 14:39:30|289.89|283.89|289.89|283.89|289.89|283.89|289.89|283.89|0
1646145580000|2022-03-01 14:39:40|289.85|283.85|289.84|283.84|289.86|283.86|289.84|283.84|0
1646145590000|2022-03-01 14:39:50|289.63|283.63|289.41|283.41|289.64|283.64|289.41|283.41|0
1646145600000|2022-03-01 14:40:00|289.31|283.31|289.37|283.37|289.37|283.37|289.31|283.31|0
1646145610000|2022-03-01 14:40:10|289.39|283.39|289.31|283.31|289.39|283.39|289.3|283.3|0
1646145620000|2022-03-01 14:40:20|289.26|283.26|289.17|283.17|289.26|283.26|289.16|283.16|0
1646145630000|2022-03-01 14:40:30|289.15|283.15|289.3|283.3|289.3|283.3|289.15|283.15|0
1646145640000|2022-03-01 14:40:40|289.24|283.24|289.13|283.13|289.24|283.24|289.13|283.13|0
1646145650000|2022-03-01 14:40:50|289.11|283.11|289.01|283.01|289.11|283.11|289.01|283.01|0
1646145660000|2022-03-01 14:41:00|288.92|282.92|288.95|282.95|288.95|282.95|288.92|282.92|0
1646145670000|2022-03-01 14:41:10|288.99|282.99|288.95|282.95|288.99|282.99|288.95|282.95|0
1646145680000|2022-03-01 14:41:20|288.96|282.96|289.25|283.25|289.29|283.29|288.96|282.96|0
1646145690000|2022-03-01 14:41:30|289.28|283.28|289.32|283.32|289.32|283.32|289.28|283.28|0
1646145700000|2022-03-01 14:41:40|289.29|283.29|289.27|283.27|289.32|283.32|289.27|283.27|0
1646145710000|2022-03-01 14:41:50|289.14|283.14|288.96|282.96|289.15|283.15|288.96|282.96|0
1646145720000|2022-03-01 14:42:00|288.97|282.97|288.66|282.66|288.97|282.97|288.66|282.66|0
1646145730000|2022-03-01 14:42:10|288.46|282.46|288.44|282.44|288.46|282.46|288.43|282.43|0
1646145740000|2022-03-01 14:42:20|288.29|282.29|288.26|282.26|288.29|282.29|288.25|282.25|0
1646145750000|2022-03-01 14:42:30|288.04|282.04|287.99|281.99|288.04|282.04|287.99|281.99|0
1646145760000|2022-03-01 14:42:40|288.02|282.02|288.14|282.14|288.14|282.14|288.02|282.02|0
1646145770000|2022-03-01 14:42:50|288.12|282.12|288.17|282.17|288.2|282.2|288.06|282.06|0
1646145780000|2022-03-01 14:43:00|288.25|282.25|288.43|282.43|288.43|282.43|288.25|282.25|0
1646145790000|2022-03-01 14:43:10|288.42|282.42|288.42|282.42|288.42|282.42|288.42|282.42|0
1646145800000|2022-03-01 14:43:20|288.4|282.4|288.53|282.53|288.54|282.54|288.4|282.4|0
1646145810000|2022-03-01 14:43:30|288.61|282.61|288.71|282.71|288.71|282.71|288.61|282.61|0
1646145820000|2022-03-01 14:43:40|288.66|282.66|288.67|282.67|288.67|282.67|288.66|282.66|0
1646145830000|2022-03-01 14:43:50|288.61|282.61|288.52|282.52|288.61|282.61|288.51|282.51|0
1646145850000|2022-03-01 14:44:10|288.51|282.51|288.41|282.41|288.51|282.51|288.41|282.41|0
1646145860000|2022-03-01 14:44:20|288.39|282.39|288.36|282.36|288.42|282.42|288.35|282.35|0
1646145870000|2022-03-01 14:44:30|288.34|282.34|288.14|282.14|288.34|282.34|288.13|282.13|0
1646145880000|2022-03-01 14:44:40|288.11|282.11|287.9|281.9|288.15|282.15|287.87|281.87|0
1646145890000|2022-03-01 14:44:50|287.86|281.86|287.71|281.71|287.86|281.86|287.71|281.71|0
1646145900000|2022-03-01 14:45:00|287.75|281.75|287.81|281.81|287.81|281.81|287.69|281.69|0
1646145910000|2022-03-01 14:45:10|287.86|281.86|287.68|281.68|287.9|281.9|287.67|281.67|0
1646145920000|2022-03-01 14:45:20|287.67|281.67|287.48|281.48|287.67|281.67|287.48|281.48|0
1646145930000|2022-03-01 14:45:30|287.5|281.5|287.17|281.17|287.5|281.5|287.17|281.17|0
1646145940000|2022-03-01 14:45:40|287.16|281.16|287.17|281.17|287.17|281.17|287.13|281.13|0
1646145950000|2022-03-01 14:45:50|287.03|281.03|286.66|280.66|287.04|281.04|286.66|280.66|0
1646145960000|2022-03-01 14:46:00|286.65|280.65|286.5|280.5|286.65|280.65|286.39|280.39|0
1646145970000|2022-03-01 14:46:10|286.4|280.4|286.39|280.39|286.43|280.43|286.39|280.39|0
1646145980000|2022-03-01 14:46:20|286.36|280.36|286.41|280.41|286.43|280.43|286.31|280.31|0
1646146000000|2022-03-01 14:46:40|286.38|280.38|286.31|280.31|286.38|280.38|286.31|280.31|0
1646146010000|2022-03-01 14:46:50|286.3|280.3|285.94|279.94|286.3|280.3|285.92|279.92|0
1646146020000|2022-03-01 14:47:00|286|280|285.99|279.99|286|280|285.98|279.98|0
1646146030000|2022-03-01 14:47:10|286.01|280.01|286.28|280.28|286.29|280.29|286.01|280.01|0
1646146040000|2022-03-01 14:47:20|286.38|280.38|286.62|280.62|286.62|280.62|286.38|280.38|0
1646146050000|2022-03-01 14:47:30|286.63|280.63|286.97|280.97|287.03|281.03|286.63|280.63|0
1646146060000|2022-03-01 14:47:40|286.94|280.94|286.97|280.97|287.01|281.01|286.94|280.94|0
1646146070000|2022-03-01 14:47:50|286.98|280.98|286.99|280.99|286.99|280.99|286.98|280.98|0
1646146080000|2022-03-01 14:48:00|286.96|280.96|286.87|280.87|286.98|280.98|286.81|280.81|0
1646146090000|2022-03-01 14:48:10|286.84|280.84|286.74|280.74|286.84|280.84|286.74|280.74|0
1646146100000|2022-03-01 14:48:20|286.72|280.72|286.59|280.59|286.72|280.72|286.59|280.59|0
1646146110000|2022-03-01 14:48:30|286.62|280.62|286.53|280.53|286.62|280.62|286.53|280.53|0
1646146120000|2022-03-01 14:48:40|286.54|280.54|286.54|280.54|286.55|280.55|286.54|280.54|0
1646146130000|2022-03-01 14:48:50|286.61|280.61|286.59|280.59|286.61|280.61|286.58|280.58|0
1646146140000|2022-03-01 14:49:00|286.6|280.6|286.56|280.56|286.6|280.6|286.55|280.55|0
1646146150000|2022-03-01 14:49:10|286.5|280.5|286.07|280.07|286.5|280.5|286.07|280.07|0
1646146160000|2022-03-01 14:49:20|285.97|279.97|285.95|279.95|285.97|279.97|285.92|279.92|0
1646146170000|2022-03-01 14:49:30|285.96|279.96|286.03|280.03|286.03|280.03|285.93|279.93|0
1646146180000|2022-03-01 14:49:40|286.04|280.04|286.15|280.15|286.19|280.19|286.04|280.04|0
1646146190000|2022-03-01 14:49:50|286.17|280.17|286.15|280.15|286.18|280.18|286.15|280.15|0
1646146200000|2022-03-01 14:50:00|286.2|280.2|286.26|280.26|286.26|280.26|286.13|280.13|0
1646146210000|2022-03-01 14:50:10|286.24|280.24|286.34|280.34|286.36|280.36|286.23|280.23|0
1646146220000|2022-03-01 14:50:20|286.28|280.28|286.26|280.26|286.34|280.34|286.24|280.24|0
1646146230000|2022-03-01 14:50:30|286.24|280.24|286.27|280.27|286.27|280.27|286.15|280.15|0
1646146240000|2022-03-01 14:50:40|286.24|280.24|286.24|280.24|286.24|280.24|286.23|280.23|0
1646146250000|2022-03-01 14:50:50|286.22|280.22|286.22|280.22|286.23|280.23|286.22|280.22|0
1646146260000|2022-03-01 14:51:00|286.23|280.23|286.27|280.27|286.27|280.27|286.22|280.22|0
1646146270000|2022-03-01 14:51:10|286.26|280.26|285.91|279.91|286.26|280.26|285.9|279.9|0
1646146280000|2022-03-01 14:51:20|285.93|279.93|286.08|280.08|286.08|280.08|285.93|279.93|0
1646146290000|2022-03-01 14:51:30|286.09|280.09|286.08|280.08|286.09|280.09|286.08|280.08|0
1646146300000|2022-03-01 14:51:40|286.06|280.06|285.98|279.98|286.06|280.06|285.98|279.98|0
1646146310000|2022-03-01 14:51:50|285.96|279.96|285.92|279.92|285.96|279.96|285.92|279.92|0
1646146320000|2022-03-01 14:52:00|285.95|279.95|285.72|279.72|285.95|279.95|285.72|279.72|0
1646146330000|2022-03-01 14:52:10|285.71|279.71|285.54|279.54|285.71|279.71|285.54|279.54|0
1646146340000|2022-03-01 14:52:20|285.6|279.6|285.54|279.54|285.6|279.6|285.53|279.53|0
1646146350000|2022-03-01 14:52:30|285.55|279.55|285.47|279.47|285.55|279.55|285.41|279.41|0
1646146360000|2022-03-01 14:52:40|285.53|279.53|285.43|279.43|285.53|279.53|285.43|279.43|0
1646146370000|2022-03-01 14:52:50|285.5|279.5|285.73|279.73|285.73|279.73|285.5|279.5|0
1646146380000|2022-03-01 14:53:00|285.8|279.8|285.72|279.72|285.81|279.81|285.71|279.71|0
1646146390000|2022-03-01 14:53:10|285.73|279.73|285.74|279.74|285.74|279.74|285.72|279.72|0
1646146400000|2022-03-01 14:53:20|285.73|279.73|285.67|279.67|285.73|279.73|285.67|279.67|0
1646146410000|2022-03-01 14:53:30|285.63|279.63|285.66|279.66|285.71|279.71|285.62|279.62|0
1646146420000|2022-03-01 14:53:40|285.65|279.65|285.66|279.66|285.66|279.66|285.65|279.65|0
1646146430000|2022-03-01 14:53:50|285.64|279.64|285.67|279.67|285.67|279.67|285.64|279.64|0
1646146440000|2022-03-01 14:54:00|285.68|279.68|285.83|279.83|285.83|279.83|285.68|279.68|0
1646146450000|2022-03-01 14:54:10|285.87|279.87|285.94|279.94|285.94|279.94|285.87|279.87|0
1646146460000|2022-03-01 14:54:20|285.9|279.9|285.9|279.9|285.9|279.9|285.89|279.89|0
1646146470000|2022-03-01 14:54:30|285.89|279.89|285.89|279.89|285.91|279.91|285.89|279.89|0
1646146480000|2022-03-01 14:54:40|285.9|279.9|285.91|279.91|285.91|279.91|285.9|279.9|0
1646146490000|2022-03-01 14:54:50|285.9|279.9|285.95|279.95|285.95|279.95|285.9|279.9|0
1646146500000|2022-03-01 14:55:00|285.98|279.98|286.09|280.09|286.12|280.12|285.98|279.98|0
1646146510000|2022-03-01 14:55:10|286.1|280.1|286.93|280.93|288.03|282.03|286.07|280.07|0
1646146520000|2022-03-01 14:55:20|286.03|280.03|286.94|280.94|286.94|280.94|286.03|280.03|0
1646146530000|2022-03-01 14:55:30|286.05|280.05|286.3|280.3|286.94|280.94|286.01|280.01|0
1646146540000|2022-03-01 14:55:40|286.01|280.01|286.13|280.13|286.31|280.31|286.01|280.01|0
1646146550000|2022-03-01 14:55:50|286.01|280.01|286.13|280.13|286.13|280.13|286.01|280.01|0
1646146560000|2022-03-01 14:56:00|286.12|280.12|286.32|280.32|286.32|280.32|285.89|279.89|0
1646146570000|2022-03-01 14:56:10|285.84|279.84|286.18|280.18|286.33|280.33|285.8|279.8|0
1646146580000|2022-03-01 14:56:20|285.82|279.82|286.19|280.19|286.2|280.2|285.81|279.81|0
1646146590000|2022-03-01 14:56:30|285.81|279.81|286.19|280.19|286.21|280.21|285.81|279.81|0
1646146600000|2022-03-01 14:56:40|285.89|279.89|286.04|280.04|286.26|280.26|285.85|279.85|0
1646146610000|2022-03-01 14:56:50|286.05|280.05|286.05|280.05|286.05|280.05|286.04|280.04|0
1646146620000|2022-03-01 14:57:00|286.06|280.06|286.05|280.05|286.06|280.06|286.04|280.04|0
1646146630000|2022-03-01 14:57:10|286.09|280.09|286.19|280.19|286.23|280.23|286.09|280.09|0
1646146640000|2022-03-01 14:57:20|286.17|280.17|286.16|280.16|286.17|280.17|286.16|280.16|0
1646146650000|2022-03-01 14:57:30|286.17|280.17|286.16|280.16|286.17|280.17|286.16|280.16|0
1646146660000|2022-03-01 14:57:40|286.22|280.22|286.08|280.08|286.23|280.23|286.07|280.07|0
1646146670000|2022-03-01 14:57:50|286.14|280.14|286.21|280.21|286.21|280.21|286.14|280.14|0
1646146680000|2022-03-01 14:58:00|286.23|280.23|286.12|280.12|286.23|280.23|286.12|280.12|0
1646146690000|2022-03-01 14:58:10|286.13|280.13|286.13|280.13|286.13|280.13|286.12|280.12|0
1646146700000|2022-03-01 14:58:20|286.12|280.12|286.09|280.09|286.13|280.13|286.09|280.09|0
1646146710000|2022-03-01 14:58:30|286.1|280.1|286.16|280.16|286.16|280.16|286.1|280.1|0
1646146720000|2022-03-01 14:58:40|286.15|280.15|286.28|280.28|286.28|280.28|286.15|280.15|0
1646146730000|2022-03-01 14:58:50|286.27|280.27|286.11|280.11|286.27|280.27|286.11|280.11|0
1646146740000|2022-03-01 14:59:00|286.07|280.07|286.1|280.1|286.11|280.11|286.07|280.07|0
1646146750000|2022-03-01 14:59:10|286.09|280.09|286.25|280.25|286.25|280.25|286.09|280.09|0
1646146760000|2022-03-01 14:59:20|286.33|280.33|286.33|280.33|286.34|280.34|286.33|280.33|0
1646146770000|2022-03-01 14:59:30|286.32|280.32|286.33|280.33|286.34|280.34|286.31|280.31|0
1646146780000|2022-03-01 14:59:40|286.32|280.32|286.33|280.33|286.34|280.34|286.32|280.32|0
1646146790000|2022-03-01 14:59:50|286.23|280.23|286.37|280.37|286.37|280.37|286.23|280.23|0
1646146800000|2022-03-01 15:00:00|286.38|280.38|286.37|280.37|286.38|280.38|286.31|280.31|0
1646146810000|2022-03-01 15:00:10|286.39|280.39|287.39|281.39|287.39|281.39|286.39|280.39|0
1646146820000|2022-03-01 15:00:20|287.37|281.37|286.98|280.98|287.37|281.37|286.98|280.98|0
1646146830000|2022-03-01 15:00:30|286.97|280.97|286.62|280.62|286.97|280.97|286.62|280.62|0
1646146840000|2022-03-01 15:00:40|286.63|280.63|286.59|280.59|286.63|280.63|286.54|280.54|0
1646146850000|2022-03-01 15:00:50|286.6|280.6|286.61|280.61|286.61|280.61|286.59|280.59|0
1646146860000|2022-03-01 15:01:00|286.6|280.6|286.47|280.47|286.6|280.6|286.47|280.47|0
1646146870000|2022-03-01 15:01:10|286.17|280.17|286.12|280.12|286.18|280.18|286.11|280.11|0
1646146880000|2022-03-01 15:01:20|286.14|280.14|286.09|280.09|286.16|280.16|286.09|280.09|0
1646146890000|2022-03-01 15:01:30|286.05|280.05|285.98|279.98|286.05|280.05|285.96|279.96|0
1646146910000|2022-03-01 15:01:50|285.97|279.97|285.82|279.82|285.97|279.97|285.82|279.82|0
1646146920000|2022-03-01 15:02:00|285.81|279.81|285.99|279.99|286.01|280.01|285.81|279.81|0
1646146930000|2022-03-01 15:02:10|285.95|279.95|285.43|279.43|285.95|279.95|285.43|279.43|0
1646146940000|2022-03-01 15:02:20|285.52|279.52|285.52|279.52|285.52|279.52|285.52|279.52|0
1646146950000|2022-03-01 15:02:30|285.6|279.6|285.61|279.61|285.61|279.61|285.6|279.6|0
1646146960000|2022-03-01 15:02:40|285.6|279.6|285.57|279.57|285.6|279.6|285.57|279.57|0
1646146970000|2022-03-01 15:02:50|285.49|279.49|285.43|279.43|285.49|279.49|285.43|279.43|0
1646146980000|2022-03-01 15:03:00|285.47|279.47|285.52|279.52|285.52|279.52|285.47|279.47|0
1646146990000|2022-03-01 15:03:10|285.41|279.41|285.4|279.4|285.42|279.42|285.4|279.4|0
1646147000000|2022-03-01 15:03:20|285.37|279.37|285.35|279.35|285.37|279.37|285.34|279.34|0
1646147010000|2022-03-01 15:03:30|285.34|279.34|285.35|279.35|285.36|279.36|285.34|279.34|0
1646147020000|2022-03-01 15:03:40|285.34|279.34|285.35|279.35|285.35|279.35|285.34|279.34|0
1646147040000|2022-03-01 15:04:00|285.38|279.38|285.4|279.4|285.4|279.4|285.37|279.37|0
1646147050000|2022-03-01 15:04:10|285.35|279.35|285.38|279.38|285.4|279.4|285.35|279.35|0
1646147060000|2022-03-01 15:04:20|285.39|279.39|285.49|279.49|285.49|279.49|285.39|279.39|0
1646147070000|2022-03-01 15:04:30|285.5|279.5|285.5|279.5|285.5|279.5|285.46|279.46|0
1646147080000|2022-03-01 15:04:40|285.49|279.49|285.49|279.49|285.51|279.51|285.49|279.49|0
1646147090000|2022-03-01 15:04:50|285.48|279.48|285.47|279.47|285.48|279.48|285.47|279.47|0
1646147100000|2022-03-01 15:05:00|285.46|279.46|285.4|279.4|285.49|279.49|285.39|279.39|0
1646147110000|2022-03-01 15:05:10|285.41|279.41|285.5|279.5|285.5|279.5|285.41|279.41|0
1646147120000|2022-03-01 15:05:20|285.51|279.51|285.56|279.56|285.58|279.58|285.51|279.51|0
1646147130000|2022-03-01 15:05:30|285.65|279.65|285.6|279.6|285.65|279.65|285.6|279.6|0
1646147140000|2022-03-01 15:05:40|285.59|279.59|285.92|279.92|285.92|279.92|285.59|279.59|0
1646147150000|2022-03-01 15:05:50|285.97|279.97|285.93|279.93|286.06|280.06|285.93|279.93|0
1646147160000|2022-03-01 15:06:00|285.92|279.92|285.92|279.92|285.93|279.93|285.92|279.92|0
1646147170000|2022-03-01 15:06:10|285.93|279.93|286.19|280.19|286.19|280.19|285.93|279.93|0
1646147180000|2022-03-01 15:06:20|286.29|280.29|286.31|280.31|286.31|280.31|286.29|280.29|0
1646147190000|2022-03-01 15:06:30|286.32|280.32|286.31|280.31|286.32|280.32|286.31|280.31|0
1646147200000|2022-03-01 15:06:40|286.32|280.32|286.16|280.16|286.32|280.32|286.16|280.16|0
1646147210000|2022-03-01 15:06:50|286.11|280.11|286.04|280.04|286.11|280.11|286.02|280.02|0
1646147220000|2022-03-01 15:07:00|286.05|280.05|286.06|280.06|286.1|280.1|286.04|280.04|0
1646147230000|2022-03-01 15:07:10|286.07|280.07|286.07|280.07|286.09|280.09|286.07|280.07|0
1646147240000|2022-03-01 15:07:20|286.04|280.04|286|280|286.04|280.04|285.99|279.99|0
1646147250000|2022-03-01 15:07:30|286.01|280.01|285.8|279.8|286.02|280.02|285.8|279.8|0
1646147260000|2022-03-01 15:07:40|285.81|279.81|285.77|279.77|285.81|279.81|285.77|279.77|0
1646147270000|2022-03-01 15:07:50|285.76|279.76|285.82|279.82|285.82|279.82|285.76|279.76|0
1646147280000|2022-03-01 15:08:00|285.83|279.83|285.87|279.87|285.87|279.87|285.82|279.82|0
1646147290000|2022-03-01 15:08:10|285.83|279.83|285.87|279.87|285.87|279.87|285.82|279.82|0
1646147300000|2022-03-01 15:08:20|285.89|279.89|285.88|279.88|285.89|279.89|285.88|279.88|0
1646147320000|2022-03-01 15:08:40|285.89|279.89|285.88|279.88|285.89|279.89|285.88|279.88|0
1646147330000|2022-03-01 15:08:50|285.89|279.89|285.87|279.87|285.89|279.89|285.86|279.86|0
1646147340000|2022-03-01 15:09:00|285.86|279.86|285.84|279.84|285.87|279.87|285.83|279.83|0
1646147350000|2022-03-01 15:09:10|285.7|279.7|285.69|279.69|285.7|279.7|285.69|279.69|0
1646147360000|2022-03-01 15:09:20|285.67|279.67|285.59|279.59|285.67|279.67|285.59|279.59|0
1646147370000|2022-03-01 15:09:30|285.62|279.62|285.61|279.61|285.62|279.62|285.61|279.61|0
1646147380000|2022-03-01 15:09:40|285.6|279.6|285.55|279.55|285.6|279.6|285.55|279.55|0
1646147390000|2022-03-01 15:09:50|285.54|279.54|285.62|279.62|285.63|279.63|285.54|279.54|0
1646147400000|2022-03-01 15:10:00|285.61|279.61|285.56|279.56|285.62|279.62|285.56|279.56|0
1646147410000|2022-03-01 15:10:10|285.54|279.54|285.44|279.44|285.54|279.54|285.44|279.44|0
1646147420000|2022-03-01 15:10:20|285.41|279.41|285.19|279.19|285.41|279.41|285.19|279.19|0
1646147430000|2022-03-01 15:10:30|285.17|279.17|285.07|279.07|285.2|279.2|285.07|279.07|0
1646147440000|2022-03-01 15:10:40|285.06|279.06|284.7|278.7|285.06|279.06|284.7|278.7|0
1646147450000|2022-03-01 15:10:50|284.51|278.51|284.52|278.52|284.52|278.52|284.5|278.5|0
1646147460000|2022-03-01 15:11:00|284.53|278.53|284.69|278.69|284.69|278.69|284.49|278.49|0
1646147470000|2022-03-01 15:11:10|284.85|278.85|284.8|278.8|284.88|278.88|284.76|278.76|0
1646147480000|2022-03-01 15:11:20|284.79|278.79|284.64|278.64|284.79|278.79|284.62|278.62|0
1646147490000|2022-03-01 15:11:30|284.65|278.65|284.75|278.75|284.79|278.79|284.65|278.65|0
1646147500000|2022-03-01 15:11:40|284.74|278.74|284.62|278.62|284.74|278.74|284.61|278.61|0
1646147510000|2022-03-01 15:11:50|284.61|278.61|284.45|278.45|284.62|278.62|284.45|278.45|0
1646147520000|2022-03-01 15:12:00|284.43|278.43|284.37|278.37|284.43|278.43|284.37|278.37|0
1646147530000|2022-03-01 15:12:10|284.38|278.38|284.46|278.46|284.46|278.46|284.37|278.37|0
1646147550000|2022-03-01 15:12:30|284.51|278.51|284.49|278.49|284.52|278.52|284.49|278.49|0
1646147560000|2022-03-01 15:12:40|284.5|278.5|284.46|278.46|284.5|278.5|284.46|278.46|0
1646147570000|2022-03-01 15:12:50|284.48|278.48|284.48|278.48|284.48|278.48|284.47|278.47|0
1646147580000|2022-03-01 15:13:00|284.49|278.49|284.53|278.53|284.53|278.53|284.49|278.49|0
1646147590000|2022-03-01 15:13:10|284.52|278.52|284.63|278.63|284.63|278.63|284.52|278.52|0
1646147600000|2022-03-01 15:13:20|284.64|278.64|284.67|278.67|284.68|278.68|284.63|278.63|0
1646147610000|2022-03-01 15:13:30|284.66|278.66|284.64|278.64|284.67|278.67|284.62|278.62|0
1646147620000|2022-03-01 15:13:40|284.63|278.63|284.57|278.57|284.63|278.63|284.57|278.57|0
1646147630000|2022-03-01 15:13:50|284.55|278.55|284.58|278.58|284.58|278.58|284.55|278.55|0
1646147640000|2022-03-01 15:14:00|284.73|278.73|284.65|278.65|284.8|278.8|284.65|278.65|0
1646147650000|2022-03-01 15:14:10|284.64|278.64|284.66|278.66|284.66|278.66|284.64|278.64|0
1646147660000|2022-03-01 15:14:20|284.62|278.62|284.63|278.63|284.63|278.63|284.62|278.62|0
1646147670000|2022-03-01 15:14:30|284.62|278.62|284.59|278.59|284.64|278.64|284.59|278.59|0
1646147680000|2022-03-01 15:14:40|284.58|278.58|284.51|278.51|284.63|278.63|284.51|278.51|0
1646147690000|2022-03-01 15:14:50|284.55|278.55|284.49|278.49|284.58|278.58|284.49|278.49|0
1646147700000|2022-03-01 15:15:00|284.52|278.52|284.56|278.56|284.57|278.57|284.51|278.51|0
1646147710000|2022-03-01 15:15:10|284.55|278.55|284.65|278.65|284.65|278.65|284.52|278.52|0
1646147720000|2022-03-01 15:15:20|284.63|278.63|284.72|278.72|284.72|278.72|284.63|278.63|0
1646147730000|2022-03-01 15:15:30|284.68|278.68|284.79|278.79|284.79|278.79|284.68|278.68|0
1646147740000|2022-03-01 15:15:40|284.82|278.82|284.97|278.97|284.97|278.97|284.82|278.82|0
1646147750000|2022-03-01 15:15:50|284.98|278.98|284.93|278.93|284.98|278.98|284.93|278.93|0
1646147760000|2022-03-01 15:16:00|284.9|278.9|285.08|279.08|285.08|279.08|284.9|278.9|0
1646147770000|2022-03-01 15:16:10|285.18|279.18|285.19|279.19|285.19|279.19|285.17|279.17|0
1646147780000|2022-03-01 15:16:20|285.18|279.18|285.07|279.07|285.18|279.18|285.05|279.05|0
1646147790000|2022-03-01 15:16:30|285.06|279.06|285.07|279.07|285.07|279.07|285.06|279.06|0
1646147800000|2022-03-01 15:16:40|285.08|279.08|285.37|279.37|285.37|279.37|285.08|279.08|0
1646147810000|2022-03-01 15:16:50|285.38|279.38|285.39|279.39|285.4|279.4|285.37|279.37|0
1646147820000|2022-03-01 15:17:00|285.4|279.4|285.43|279.43|285.43|279.43|285.4|279.4|0
1646147830000|2022-03-01 15:17:10|285.39|279.39|285.56|279.56|285.56|279.56|285.39|279.39|0
1646147840000|2022-03-01 15:17:20|285.55|279.55|285.84|279.84|285.84|279.84|285.55|279.55|0
1646147850000|2022-03-01 15:17:30|285.93|279.93|285.97|279.97|285.98|279.98|285.93|279.93|0
1646147860000|2022-03-01 15:17:40|286.02|280.02|286|280|286.02|280.02|286|280|0
1646147870000|2022-03-01 15:17:50|286.02|280.02|286.15|280.15|286.15|280.15|286.02|280.02|0
1646147880000|2022-03-01 15:18:00|286.17|280.17|286.18|280.18|286.18|280.18|286.16|280.16|0
1646147890000|2022-03-01 15:18:10|286.24|280.24|286.29|280.29|286.29|280.29|286.23|280.23|0
1646147900000|2022-03-01 15:18:20|286.28|280.28|286.29|280.29|286.29|280.29|286.28|280.28|0
1646147910000|2022-03-01 15:18:30|286.35|280.35|286.29|280.29|286.36|280.36|286.29|280.29|0
1646147920000|2022-03-01 15:18:40|286.3|280.3|286.28|280.28|286.3|280.3|286.28|280.28|0
1646147930000|2022-03-01 15:18:50|286.29|280.29|286.41|280.41|286.43|280.43|286.26|280.26|0
1646147940000|2022-03-01 15:19:00|286.4|280.4|286.31|280.31|286.41|280.41|286.31|280.31|0
1646147950000|2022-03-01 15:19:10|286.3|280.3|286.31|280.31|286.31|280.31|286.29|280.29|0
1646147960000|2022-03-01 15:19:20|286.3|280.3|286.33|280.33|286.33|280.33|286.3|280.3|0
1646147970000|2022-03-01 15:19:30|286.34|280.34|286.31|280.31|286.36|280.36|286.31|280.31|0
1646147980000|2022-03-01 15:19:40|286.3|280.3|286.28|280.28|286.3|280.3|286.27|280.27|0
1646147990000|2022-03-01 15:19:50|286.18|280.18|286.21|280.21|286.21|280.21|286.18|280.18|0
1646148000000|2022-03-01 15:20:00|286.22|280.22|286.19|280.19|286.22|280.22|286.19|280.19|0
1646148010000|2022-03-01 15:20:10|286.21|280.21|286.27|280.27|286.28|280.28|286.2|280.2|0
1646148020000|2022-03-01 15:20:20|286.29|280.29|286.21|280.21|286.3|280.3|286.21|280.21|0
1646148030000|2022-03-01 15:20:30|286.25|280.25|286.2|280.2|286.25|280.25|286.19|280.19|0
1646148040000|2022-03-01 15:20:40|286.19|280.19|286.2|280.2|286.2|280.2|286.18|280.18|0
1646148050000|2022-03-01 15:20:50|286.19|280.19|286.2|280.2|286.2|280.2|286.19|280.19|0
1646148060000|2022-03-01 15:21:00|286.21|280.21|286.24|280.24|286.24|280.24|286.2|280.2|0
1646148070000|2022-03-01 15:21:10|286.23|280.23|286.55|280.55|286.55|280.55|286.23|280.23|0
1646148080000|2022-03-01 15:21:20|286.54|280.54|286.58|280.58|286.58|280.58|286.54|280.54|0
1646148090000|2022-03-01 15:21:30|286.57|280.57|286.68|280.68|286.68|280.68|286.57|280.57|0
1646148100000|2022-03-01 15:21:40|286.69|280.69|286.7|280.7|286.76|280.76|286.67|280.67|0
1646148110000|2022-03-01 15:21:50|286.71|280.71|286.87|280.87|286.87|280.87|286.71|280.71|0
1646148120000|2022-03-01 15:22:00|286.88|280.88|286.93|280.93|286.93|280.93|286.87|280.87|0
1646148130000|2022-03-01 15:22:10|287|281|287.01|281.01|287.02|281.02|287|281|0
1646148140000|2022-03-01 15:22:20|287.03|281.03|287.02|281.02|287.03|281.03|287.01|281.01|0
1646148150000|2022-03-01 15:22:30|287.01|281.01|286.99|280.99|287.01|281.01|286.96|280.96|0
1646148160000|2022-03-01 15:22:40|286.98|280.98|287|281|287.04|281.04|286.95|280.95|0
1646148170000|2022-03-01 15:22:50|286.81|280.81|286.87|280.87|286.87|280.87|286.81|280.81|0
1646148180000|2022-03-01 15:23:00|286.88|280.88|286.83|280.83|286.92|280.92|286.83|280.83|0
1646148190000|2022-03-01 15:23:10|286.82|280.82|286.76|280.76|286.96|280.96|286.76|280.76|0
1646148200000|2022-03-01 15:23:20|286.75|280.75|286.77|280.77|286.77|280.77|286.75|280.75|0
1646148210000|2022-03-01 15:23:30|286.73|280.73|286.76|280.76|286.77|280.77|286.73|280.73|0
1646148220000|2022-03-01 15:23:40|286.77|280.77|286.69|280.69|286.77|280.77|286.69|280.69|0
1646148230000|2022-03-01 15:23:50|286.68|280.68|286.54|280.54|286.7|280.7|286.51|280.51|0
1646148240000|2022-03-01 15:24:00|286.55|280.55|286.62|280.62|286.63|280.63|286.54|280.54|0
1646148250000|2022-03-01 15:24:10|286.7|280.7|286.75|280.75|286.75|280.75|286.69|280.69|0
1646148260000|2022-03-01 15:24:20|286.74|280.74|286.7|280.7|286.74|280.74|286.7|280.7|0
1646148270000|2022-03-01 15:24:30|286.68|280.68|286.01|280.01|286.7|280.7|285.53|279.53|0
1646148280000|2022-03-01 15:24:40|286.68|280.68|286.73|280.73|286.73|280.73|286.01|280.01|0
1646148290000|2022-03-01 15:24:50|286.72|280.72|286.74|280.74|286.77|280.77|286.72|280.72|0
1646148300000|2022-03-01 15:25:00|286.73|280.73|286.72|280.72|286.75|280.75|286.69|280.69|0
1646148310000|2022-03-01 15:25:10|286.73|280.73|286.75|280.75|286.75|280.75|286.73|280.73|0
1646148320000|2022-03-01 15:25:20|286.74|280.74|286.86|280.86|286.89|280.89|286.74|280.74|0
1646148330000|2022-03-01 15:25:30|286.85|280.85|286.84|280.84|286.86|280.86|286.84|280.84|0
1646148340000|2022-03-01 15:25:40|286.85|280.85|286.8|280.8|286.85|280.85|286.8|280.8|0
1646148350000|2022-03-01 15:25:50|286.83|280.83|286.79|280.79|286.83|280.83|286.79|280.79|0
1646148360000|2022-03-01 15:26:00|286.8|280.8|286.79|280.79|286.8|280.8|286.79|280.79|0
1646148370000|2022-03-01 15:26:10|286.8|280.8|286.78|280.78|286.81|280.81|286.78|280.78|0
1646148380000|2022-03-01 15:26:20|286.77|280.77|286.74|280.74|286.78|280.78|286.74|280.74|0
1646148390000|2022-03-01 15:26:30|286.7|280.7|286.76|280.76|286.77|280.77|286.69|280.69|0
1646148400000|2022-03-01 15:26:40|286.77|280.77|286.8|280.8|286.8|280.8|286.76|280.76|0
1646148410000|2022-03-01 15:26:50|286.79|280.79|286.77|280.77|286.8|280.8|286.77|280.77|0
1646148420000|2022-03-01 15:27:00|286.76|280.76|286.74|280.74|286.78|280.78|286.73|280.73|0
1646148430000|2022-03-01 15:27:10|286.75|280.75|286.73|280.73|286.75|280.75|286.73|280.73|0
1646148440000|2022-03-01 15:27:20|286.75|280.75|286.73|280.73|286.75|280.75|286.73|280.73|0
1646148450000|2022-03-01 15:27:30|286.72|280.72|286.72|280.72|286.72|280.72|286.71|280.71|0
1646148460000|2022-03-01 15:27:40|286.71|280.71|286.72|280.72|286.72|280.72|286.7|280.7|0
1646148470000|2022-03-01 15:27:50|286.71|280.71|286.71|280.71|286.71|280.71|286.71|280.71|0
1646148480000|2022-03-01 15:28:00|286.76|280.76|286.79|280.79|286.79|280.79|286.75|280.75|0
1646148490000|2022-03-01 15:28:10|286.78|280.78|286.6|280.6|286.78|280.78|286.6|280.6|0
1646148500000|2022-03-01 15:28:20|286.59|280.59|286.55|280.55|286.59|280.59|286.55|280.55|0
1646148510000|2022-03-01 15:28:30|286.56|280.56|286.53|280.53|286.56|280.56|286.53|280.53|0
1646148520000|2022-03-01 15:28:40|286.54|280.54|286.54|280.54|286.54|280.54|286.53|280.53|0
1646148530000|2022-03-01 15:28:50|286.53|280.53|286.69|280.69|286.69|280.69|286.53|280.53|0
1646148540000|2022-03-01 15:29:00|286.73|280.73|286.7|280.7|286.74|280.74|286.7|280.7|0
1646148550000|2022-03-01 15:29:10|286.71|280.71|286.7|280.7|286.72|280.72|286.69|280.69|0
1646148560000|2022-03-01 15:29:20|286.71|280.71|286.76|280.76|286.76|280.76|286.71|280.71|0
1646148570000|2022-03-01 15:29:30|286.75|280.75|287|281|287|281|286.75|280.75|0
1646148580000|2022-03-01 15:29:40|286.99|280.99|286.98|280.98|287.01|281.01|286.98|280.98|0
1646148590000|2022-03-01 15:29:50|286.99|280.99|287.06|281.06|287.06|281.06|286.99|280.99|0
1646148600000|2022-03-01 15:30:00|287.05|281.05|287.37|281.37|287.37|281.37|287.05|281.05|0
1646148610000|2022-03-01 15:30:10|287.33|281.33|287.38|281.38|287.38|281.38|287.33|281.33|0
1646148620000|2022-03-01 15:30:20|287.37|281.37|287.39|281.39|287.39|281.39|287.37|281.37|0
1646148630000|2022-03-01 15:30:30|287.38|281.38|287.44|281.44|287.44|281.44|287.37|281.37|0
1646148640000|2022-03-01 15:30:40|287.43|281.43|287.43|281.43|287.44|281.44|287.43|281.43|0
1646148650000|2022-03-01 15:30:50|287.36|281.36|287.45|281.45|287.45|281.45|287.36|281.36|0
1646148660000|2022-03-01 15:31:00|287.47|281.47|287.52|281.52|287.52|281.52|287.47|281.47|0
1646148670000|2022-03-01 15:31:10|287.59|281.59|287.69|281.69|287.69|281.69|287.59|281.59|0
1646148680000|2022-03-01 15:31:20|287.68|281.68|287.68|281.68|287.73|281.73|287.67|281.67|0
1646148690000|2022-03-01 15:31:30|287.69|281.69|287.64|281.64|287.7|281.7|287.64|281.64|0
1646148700000|2022-03-01 15:31:40|287.65|281.65|287.69|281.69|287.69|281.69|287.58|281.58|0
1646148710000|2022-03-01 15:31:50|287.7|281.7|287.62|281.62|287.7|281.7|287.59|281.59|0
1646148720000|2022-03-01 15:32:00|287.63|281.63|287.52|281.52|287.64|281.64|287.52|281.52|0
1646148730000|2022-03-01 15:32:10|287.53|281.53|287.59|281.59|287.6|281.6|287.53|281.53|0
1646148740000|2022-03-01 15:32:20|287.58|281.58|287.64|281.64|287.64|281.64|287.58|281.58|0
1646148750000|2022-03-01 15:32:30|287.62|281.62|287.77|281.77|287.77|281.77|287.59|281.59|0
1646148760000|2022-03-01 15:32:40|287.78|281.78|287.88|281.88|287.88|281.88|287.78|281.78|0
1646148770000|2022-03-01 15:32:50|287.89|281.89|287.99|281.99|287.99|281.99|287.89|281.89|0
1646148780000|2022-03-01 15:33:00|288.01|282.01|287.95|281.95|288.03|282.03|287.95|281.95|0
1646148790000|2022-03-01 15:33:10|287.94|281.94|287.95|281.95|288.01|282.01|287.94|281.94|0
1646148800000|2022-03-01 15:33:20|288.09|282.09|287.78|281.78|288.09|282.09|287.78|281.78|0
1646148810000|2022-03-01 15:33:30|287.79|281.79|287.3|281.3|287.79|281.79|287.3|281.3|0
1646148820000|2022-03-01 15:33:40|287.29|281.29|287.24|281.24|287.3|281.3|287.23|281.23|0
1646148830000|2022-03-01 15:33:50|287.17|281.17|287.18|281.18|287.18|281.18|287.17|281.17|0
1646148840000|2022-03-01 15:34:00|287.2|281.2|287.16|281.16|287.21|281.21|287.16|281.16|0
1646148850000|2022-03-01 15:34:10|287.12|281.12|287.01|281.01|287.12|281.12|287.01|281.01|0
1646148860000|2022-03-01 15:34:20|287.02|281.02|286.92|280.92|287.02|281.02|286.91|280.91|0
1646148870000|2022-03-01 15:34:30|286.91|280.91|286.92|280.92|286.92|280.92|286.89|280.89|0
1646148880000|2022-03-01 15:34:40|286.91|280.91|287|281|287|281|286.89|280.89|0
1646148890000|2022-03-01 15:34:50|287.01|281.01|287.01|281.01|287.01|281.01|287.01|281.01|0
1646148900000|2022-03-01 15:35:00|287.02|281.02|287.04|281.04|287.04|281.04|287.02|281.02|0
1646148910000|2022-03-01 15:35:10|287.05|281.05|287.08|281.08|287.08|281.08|287.05|281.05|0
1646148920000|2022-03-01 15:35:20|287.07|281.07|287.07|281.07|287.07|281.07|287.07|281.07|0
1646148930000|2022-03-01 15:35:30|287.04|281.04|286.9|280.9|287.05|281.05|286.9|280.9|0
1646148940000|2022-03-01 15:35:40|286.87|280.87|286.8|280.8|286.88|280.88|286.8|280.8|0
1646148950000|2022-03-01 15:35:50|286.81|280.81|286.77|280.77|286.81|280.81|286.77|280.77|0
1646148960000|2022-03-01 15:36:00|286.8|280.8|286.87|280.87|286.88|280.88|286.79|280.79|0
1646148970000|2022-03-01 15:36:10|286.91|280.91|286.9|280.9|286.91|280.91|286.9|280.9|0
1646148980000|2022-03-01 15:36:20|286.91|280.91|286.91|280.91|286.91|280.91|286.91|280.91|0
1646148990000|2022-03-01 15:36:30|286.9|280.9|286.97|280.97|286.99|280.99|286.9|280.9|0
1646149000000|2022-03-01 15:36:40|286.98|280.98|286.92|280.92|286.98|280.98|286.92|280.92|0
1646149010000|2022-03-01 15:36:50|286.9|280.9|286.94|280.94|286.95|280.95|286.9|280.9|0
1646149020000|2022-03-01 15:37:00|286.95|280.95|286.94|280.94|286.95|280.95|286.94|280.94|0
1646149030000|2022-03-01 15:37:10|286.95|280.95|286.93|280.93|286.97|280.97|286.93|280.93|0
1646149040000|2022-03-01 15:37:20|286.85|280.85|286.62|280.62|286.85|280.85|286.62|280.62|0
1646149050000|2022-03-01 15:37:30|286.61|280.61|286.62|280.62|286.62|280.62|286.61|280.61|0
1646149060000|2022-03-01 15:37:40|286.63|280.63|286.68|280.68|286.7|280.7|286.63|280.63|0
1646149070000|2022-03-01 15:37:50|286.71|280.71|286.9|280.9|286.91|280.91|286.71|280.71|0
1646149080000|2022-03-01 15:38:00|286.91|280.91|286.89|280.89|286.92|280.92|286.89|280.89|0
1646149090000|2022-03-01 15:38:10|286.9|280.9|286.98|280.98|286.98|280.98|286.9|280.9|0
1646149100000|2022-03-01 15:38:20|286.99|280.99|287|281|287.03|281.03|286.99|280.99|0
1646149110000|2022-03-01 15:38:30|287.08|281.08|287.15|281.15|287.15|281.15|287.07|281.07|0
1646149120000|2022-03-01 15:38:40|287.19|281.19|287.16|281.16|287.19|281.19|287|281|0
1646149130000|2022-03-01 15:38:50|287.17|281.17|287.15|281.15|287.17|281.17|287.15|281.15|0
1646149140000|2022-03-01 15:39:00|287.14|281.14|287.14|281.14|287.15|281.15|287.14|281.14|0
1646149150000|2022-03-01 15:39:10|287.13|281.13|287.11|281.11|287.13|281.13|287.11|281.11|0
1646149160000|2022-03-01 15:39:20|287.12|281.12|287.12|281.12|287.12|281.12|287.12|281.12|0
1646149170000|2022-03-01 15:39:30|287.11|281.11|287.11|281.11|287.12|281.12|287.11|281.11|0
1646149180000|2022-03-01 15:39:40|287.12|281.12|287.12|281.12|287.12|281.12|287.12|281.12|0
1646149190000|2022-03-01 15:39:50|287.13|281.13|287.1|281.1|287.13|281.13|287.1|281.1|0
1646149200000|2022-03-01 15:40:00|287.11|281.11|287.24|281.24|287.31|281.31|287.1|281.1|0
1646149210000|2022-03-01 15:40:10|287.2|281.2|287.11|281.11|287.2|281.2|287.11|281.11|0
1646149220000|2022-03-01 15:40:20|287.08|281.08|287.01|281.01|287.08|281.08|287.01|281.01|0
1646149230000|2022-03-01 15:40:30|286.99|280.99|286.98|280.98|287|281|286.98|280.98|0
1646149240000|2022-03-01 15:40:40|286.93|280.93|286.59|280.59|286.93|280.93|286.59|280.59|0
1646149250000|2022-03-01 15:40:50|286.58|280.58|286.55|280.55|286.58|280.58|286.53|280.53|0
1646149260000|2022-03-01 15:41:00|286.54|280.54|286.52|280.52|286.54|280.54|286.52|280.52|0
1646149270000|2022-03-01 15:41:10|286.31|280.31|286.22|280.22|286.31|280.31|286.22|280.22|0
1646149280000|2022-03-01 15:41:20|286.19|280.19|285.99|279.99|286.19|280.19|285.98|279.98|0
1646149290000|2022-03-01 15:41:30|285.98|279.98|286|280|286|280|285.98|279.98|0
1646149300000|2022-03-01 15:41:40|285.94|279.94|285.91|279.91|285.94|279.94|285.91|279.91|0
1646149310000|2022-03-01 15:41:50|285.92|279.92|285.89|279.89|285.92|279.92|285.89|279.89|0
1646149320000|2022-03-01 15:42:00|285.88|279.88|285.9|279.9|285.9|279.9|285.88|279.88|0
1646149330000|2022-03-01 15:42:10|285.91|279.91|285.82|279.82|285.91|279.91|285.82|279.82|0
1646149340000|2022-03-01 15:42:20|285.8|279.8|285.79|279.79|285.8|279.8|285.79|279.79|0
1646149350000|2022-03-01 15:42:30|285.8|279.8|285.79|279.79|285.8|279.8|285.79|279.79|0
1646149360000|2022-03-01 15:42:40|285.78|279.78|285.7|279.7|285.78|279.78|285.7|279.7|0
1646149370000|2022-03-01 15:42:50|285.69|279.69|285.64|279.64|285.69|279.69|285.63|279.63|0
1646149380000|2022-03-01 15:43:00|285.63|279.63|285.62|279.62|285.63|279.63|285.62|279.62|0
1646149390000|2022-03-01 15:43:10|285.61|279.61|285.54|279.54|285.61|279.61|285.53|279.53|0
1646149400000|2022-03-01 15:43:20|285.48|279.48|285.54|279.54|285.54|279.54|285.48|279.48|0
1646149410000|2022-03-01 15:43:30|285.53|279.53|285.54|279.54|285.54|279.54|285.53|279.53|0
1646149420000|2022-03-01 15:43:40|285.51|279.51|285.53|279.53|285.53|279.53|285.51|279.51|0
1646149430000|2022-03-01 15:43:50|285.58|279.58|285.72|279.72|285.72|279.72|285.58|279.58|0
1646149440000|2022-03-01 15:44:00|285.71|279.71|285.39|279.39|285.71|279.71|285.39|279.39|0
1646149450000|2022-03-01 15:44:10|285.4|279.4|285.42|279.42|285.42|279.42|285.38|279.38|0
1646149460000|2022-03-01 15:44:20|285.41|279.41|285.34|279.34|285.42|279.42|285.34|279.34|0
1646149470000|2022-03-01 15:44:30|285.35|279.35|285.3|279.3|285.35|279.35|285.3|279.3|0
1646149480000|2022-03-01 15:44:40|285.29|279.29|285.18|279.18|285.29|279.29|285.18|279.18|0
1646149490000|2022-03-01 15:44:50|285.17|279.17|285.25|279.25|285.27|279.27|285.17|279.17|0
1646149500000|2022-03-01 15:45:00|285.17|279.17|285.1|279.1|285.17|279.17|285.04|279.04|0
1646149510000|2022-03-01 15:45:10|285.05|279.05|284.99|278.99|285.06|279.06|284.99|278.99|0
1646149520000|2022-03-01 15:45:20|284.94|278.94|284.97|278.97|284.97|278.97|284.93|278.93|0
1646149530000|2022-03-01 15:45:30|284.96|278.96|284.87|278.87|284.96|278.96|284.87|278.87|0
1646149540000|2022-03-01 15:45:40|284.71|278.71|284.67|278.67|284.71|278.71|284.67|278.67|0
1646149550000|2022-03-01 15:45:50|284.65|278.65|284.64|278.64|284.65|278.65|284.63|278.63|0
1646149560000|2022-03-01 15:46:00|284.65|278.65|284.51|278.51|284.65|278.65|284.51|278.51|0
1646149570000|2022-03-01 15:46:10|284.5|278.5|284.34|278.34|284.5|278.5|284.34|278.34|0
1646149580000|2022-03-01 15:46:20|284.31|278.31|284.31|278.31|284.31|278.31|284.31|278.31|0
1646149590000|2022-03-01 15:46:30|284.3|278.3|284.32|278.32|284.32|278.32|284.3|278.3|0
1646149600000|2022-03-01 15:46:40|284.31|278.31|284.32|278.32|284.32|278.32|284.31|278.31|0
1646149610000|2022-03-01 15:46:50|284.33|278.33|284.31|278.31|284.33|278.33|284.29|278.29|0
1646149620000|2022-03-01 15:47:00|284.3|278.3|284.45|278.45|284.45|278.45|284.3|278.3|0
1646149630000|2022-03-01 15:47:10|284.48|278.48|284.56|278.56|284.57|278.57|284.48|278.48|0
1646149640000|2022-03-01 15:47:20|284.55|278.55|284.49|278.49|284.55|278.55|284.49|278.49|0
1646149650000|2022-03-01 15:47:30|284.5|278.5|284.46|278.46|284.5|278.5|284.45|278.45|0
1646149660000|2022-03-01 15:47:40|284.54|278.54|284.8|278.8|284.8|278.8|284.54|278.54|0
1646149670000|2022-03-01 15:47:50|284.79|278.79|284.79|278.79|284.8|278.8|284.78|278.78|0
1646149680000|2022-03-01 15:48:00|284.91|278.91|284.9|278.9|284.92|278.92|284.9|278.9|0
1646149690000|2022-03-01 15:48:10|284.86|278.86|284.74|278.74|284.87|278.87|284.74|278.74|0
1646149700000|2022-03-01 15:48:20|284.82|278.82|284.73|278.73|284.83|278.83|284.72|278.72|0
1646149710000|2022-03-01 15:48:30|284.76|278.76|284.77|278.77|284.77|278.77|284.76|278.76|0
1646149720000|2022-03-01 15:48:40|284.79|278.79|284.79|278.79|284.8|278.8|284.78|278.78|0
1646149730000|2022-03-01 15:48:50|284.78|278.78|284.78|278.78|284.79|278.79|284.78|278.78|0
1646149740000|2022-03-01 15:49:00|284.76|278.76|284.69|278.69|284.76|278.76|284.67|278.67|0
1646149750000|2022-03-01 15:49:10|284.68|278.68|284.82|278.82|284.82|278.82|284.68|278.68|0
1646149760000|2022-03-01 15:49:20|284.81|278.81|284.83|278.83|284.83|278.83|284.81|278.81|0
1646149770000|2022-03-01 15:49:30|284.84|278.84|284.84|278.84|284.84|278.84|284.84|278.84|0
1646149780000|2022-03-01 15:49:40|284.83|278.83|284.86|278.86|284.87|278.87|284.81|278.81|0
1646149790000|2022-03-01 15:49:50|284.8|278.8|284.83|278.83|284.83|278.83|284.79|278.79|0
1646149800000|2022-03-01 15:50:00|284.85|278.85|284.76|278.76|284.85|278.85|284.76|278.76|0
1646149810000|2022-03-01 15:50:10|284.74|278.74|284.69|278.69|284.74|278.74|284.69|278.69|0
1646149820000|2022-03-01 15:50:20|284.57|278.57|284.53|278.53|284.58|278.58|284.52|278.52|0
1646149830000|2022-03-01 15:50:30|284.52|278.52|284.36|278.36|284.53|278.53|284.36|278.36|0
1646149840000|2022-03-01 15:50:40|284.37|278.37|284.31|278.31|284.37|278.37|284.3|278.3|0
1646149850000|2022-03-01 15:50:50|284.32|278.32|284.44|278.44|284.44|278.44|284.29|278.29|0
1646149860000|2022-03-01 15:51:00|284.5|278.5|284.38|278.38|284.5|278.5|284.37|278.37|0
1646149870000|2022-03-01 15:51:10|284.39|278.39|284.39|278.39|284.39|278.39|284.39|278.39|0
1646149880000|2022-03-01 15:51:20|284.45|278.45|284.45|278.45|284.45|278.45|284.45|278.45|0
1646149890000|2022-03-01 15:51:30|284.46|278.46|284.48|278.48|284.48|278.48|284.46|278.46|0
1646149900000|2022-03-01 15:51:40|284.52|278.52|284.52|278.52|284.55|278.55|284.52|278.52|0
1646149910000|2022-03-01 15:51:50|284.55|278.55|284.54|278.54|284.55|278.55|284.54|278.54|0
1646149920000|2022-03-01 15:52:00|284.59|278.59|284.4|278.4|284.59|278.59|284.4|278.4|0
1646149930000|2022-03-01 15:52:10|284.3|278.3|284.31|278.31|284.32|278.32|284.3|278.3|0
1646149940000|2022-03-01 15:52:20|284.32|278.32|284.32|278.32|284.32|278.32|284.3|278.3|0
1646149950000|2022-03-01 15:52:30|284.31|278.31|284.4|278.4|284.4|278.4|284.3|278.3|0
1646149960000|2022-03-01 15:52:40|284.42|278.42|284.45|278.45|284.45|278.45|284.42|278.42|0
1646149970000|2022-03-01 15:52:50|284.46|278.46|284.43|278.43|284.46|278.46|284.43|278.43|0
1646149980000|2022-03-01 15:53:00|284.42|278.42|284.33|278.33|284.48|278.48|284.31|278.31|0
1646149990000|2022-03-01 15:53:10|284.34|278.34|284.36|278.36|284.36|278.36|284.34|278.34|0
1646150000000|2022-03-01 15:53:20|284.38|278.38|284.37|278.37|284.38|278.38|284.37|278.37|0
1646150010000|2022-03-01 15:53:30|284.36|278.36|284.19|278.19|284.36|278.36|284.19|278.19|0
1646150020000|2022-03-01 15:53:40|284.2|278.2|284.35|278.35|284.35|278.35|284.19|278.19|0
1646150030000|2022-03-01 15:53:50|284.36|278.36|284.54|278.54|284.54|278.54|284.36|278.36|0
1646150040000|2022-03-01 15:54:00|284.56|278.56|284.55|278.55|284.59|278.59|284.55|278.55|0
1646150050000|2022-03-01 15:54:10|284.56|278.56|284.62|278.62|284.62|278.62|284.56|278.56|0
1646150060000|2022-03-01 15:54:20|284.63|278.63|284.63|278.63|284.63|278.63|284.63|278.63|0
1646150070000|2022-03-01 15:54:30|284.64|278.64|284.7|278.7|284.7|278.7|284.63|278.63|0
1646150080000|2022-03-01 15:54:40|284.71|278.71|284.69|278.69|284.71|278.71|284.69|278.69|0
1646150090000|2022-03-01 15:54:50|284.71|278.71|284.54|278.54|284.71|278.71|284.53|278.53|0
1646150100000|2022-03-01 15:55:00|284.53|278.53|284.63|278.63|284.68|278.68|284.53|278.53|0
1646150110000|2022-03-01 15:55:10|284.64|278.64|284.63|278.63|284.64|278.64|284.63|278.63|0
1646150120000|2022-03-01 15:55:20|284.65|278.65|284.62|278.62|284.65|278.65|284.61|278.61|0
1646150130000|2022-03-01 15:55:30|284.61|278.61|284.65|278.65|284.65|278.65|284.61|278.61|0
1646150140000|2022-03-01 15:55:40|284.66|278.66|284.54|278.54|284.7|278.7|284.54|278.54|0
1646150150000|2022-03-01 15:55:50|284.52|278.52|284.66|278.66|284.66|278.66|284.52|278.52|0
1646150160000|2022-03-01 15:56:00|284.61|278.61|284.61|278.61|284.61|278.61|284.61|278.61|0
1646150170000|2022-03-01 15:56:10|284.55|278.55|284.47|278.47|284.62|278.62|284.47|278.47|0
1646150180000|2022-03-01 15:56:20|284.46|278.46|284.05|278.05|284.46|278.46|284.05|278.05|0
1646150190000|2022-03-01 15:56:30|284.06|278.06|284.04|278.04|284.06|278.06|284.04|278.04|0
1646150200000|2022-03-01 15:56:40|284.06|278.06|284.11|278.11|284.11|278.11|284.06|278.06|0
1646150210000|2022-03-01 15:56:50|284.2|278.2|284.17|278.17|284.22|278.22|284.17|278.17|0
1646150220000|2022-03-01 15:57:00|284.23|278.23|284.24|278.24|284.24|278.24|284.21|278.21|0
1646150230000|2022-03-01 15:57:10|284.23|278.23|284.24|278.24|284.24|278.24|284.23|278.23|0
1646150240000|2022-03-01 15:57:20|284.37|278.37|284.33|278.33|284.37|278.37|284.33|278.33|0
1646150250000|2022-03-01 15:57:30|284.34|278.34|284.36|278.36|284.36|278.36|284.34|278.34|0
1646150260000|2022-03-01 15:57:40|284.37|278.37|284.34|278.34|284.37|278.37|284.33|278.33|0
1646150270000|2022-03-01 15:57:50|284.35|278.35|284.37|278.37|284.38|278.38|284.35|278.35|0
1646150280000|2022-03-01 15:58:00|284.38|278.38|284.35|278.35|284.38|278.38|284.35|278.35|0
1646150290000|2022-03-01 15:58:10|284.36|278.36|284.42|278.42|284.43|278.43|284.36|278.36|0
1646150300000|2022-03-01 15:58:20|284.43|278.43|284.54|278.54|284.54|278.54|284.42|278.42|0
1646150310000|2022-03-01 15:58:30|284.55|278.55|284.51|278.51|284.55|278.55|284.51|278.51|0
1646150320000|2022-03-01 15:58:40|284.47|278.47|284.48|278.48|284.48|278.48|284.47|278.47|0
1646150330000|2022-03-01 15:58:50|284.47|278.47|284.47|278.47|284.47|278.47|284.47|278.47|0
1646150340000|2022-03-01 15:59:00|284.48|278.48|284.52|278.52|284.53|278.53|284.48|278.48|0
1646150350000|2022-03-01 15:59:10|284.53|278.53|284.58|278.58|284.58|278.58|284.53|278.53|0
1646150360000|2022-03-01 15:59:20|284.56|278.56|284.56|278.56|284.56|278.56|284.55|278.55|0
1646150370000|2022-03-01 15:59:30|284.57|278.57|284.64|278.64|284.66|278.66|284.57|278.57|0
1646150380000|2022-03-01 15:59:40|284.63|278.63|284.6|278.6|284.64|278.64|284.58|278.58|0
1646150390000|2022-03-01 15:59:50|284.61|278.61|284.5|278.5|284.63|278.63|284.48|278.48|0
1646150400000|2022-03-01 16:00:00|284.49|278.49|284.57|278.57|284.58|278.58|284.49|278.49|0
1646150410000|2022-03-01 16:00:10|284.58|278.58|284.64|278.64|284.64|278.64|284.54|278.54|0
1646150420000|2022-03-01 16:00:20|284.65|278.65|284.66|278.66|284.66|278.66|284.64|278.64|0
1646150430000|2022-03-01 16:00:30|284.65|278.65|284.59|278.59|284.65|278.65|284.59|278.59|0
1646150440000|2022-03-01 16:00:40|284.58|278.58|284.54|278.54|284.58|278.58|284.54|278.54|0
1646150450000|2022-03-01 16:00:50|284.5|278.5|284.51|278.51|284.51|278.51|284.5|278.5|0
1646150460000|2022-03-01 16:01:00|284.41|278.41|284.35|278.35|284.42|278.42|284.35|278.35|0
1646150470000|2022-03-01 16:01:10|284.28|278.28|284.3|278.3|284.31|278.31|284.28|278.28|0
1646150480000|2022-03-01 16:01:20|284.31|278.31|284.3|278.3|284.31|278.31|284.3|278.3|0
1646150490000|2022-03-01 16:01:30|284.31|278.31|284.34|278.34|284.34|278.34|284.31|278.31|0
1646150500000|2022-03-01 16:01:40|284.27|278.27|284.23|278.23|284.28|278.28|284.22|278.22|0
1646150520000|2022-03-01 16:02:00|284.18|278.18|284.18|278.18|284.18|278.18|284.17|278.17|0
1646150530000|2022-03-01 16:02:10|284.19|278.19|284.19|278.19|284.2|278.2|284.19|278.19|0
1646150540000|2022-03-01 16:02:20|284.21|278.21|284.2|278.2|284.21|278.21|284.17|278.17|0
1646150550000|2022-03-01 16:02:30|284.19|278.19|284.19|278.19|284.2|278.2|284.19|278.19|0
1646150560000|2022-03-01 16:02:40|284.23|278.23|284.15|278.15|284.23|278.23|284.14|278.14|0
1646150570000|2022-03-01 16:02:50|284.16|278.16|284.26|278.26|284.27|278.27|284.16|278.16|0
1646150580000|2022-03-01 16:03:00|284.25|278.25|284.34|278.34|284.34|278.34|284.24|278.24|0
1646150590000|2022-03-01 16:03:10|284.33|278.33|284.32|278.32|284.33|278.33|284.32|278.32|0
1646150600000|2022-03-01 16:03:20|284.27|278.27|284.32|278.32|284.32|278.32|284.27|278.27|0
1646150610000|2022-03-01 16:03:30|284.33|278.33|284.52|278.52|284.52|278.52|284.32|278.32|0
1646150620000|2022-03-01 16:03:40|284.51|278.51|284.57|278.57|284.57|278.57|284.5|278.5|0
1646150630000|2022-03-01 16:03:50|284.61|278.61|284.61|278.61|284.61|278.61|284.61|278.61|0
1646150640000|2022-03-01 16:04:00|284.65|278.65|284.78|278.78|284.79|278.79|284.65|278.65|0
1646150650000|2022-03-01 16:04:10|284.8|278.8|284.81|278.81|284.81|278.81|284.8|278.8|0
1646150660000|2022-03-01 16:04:20|284.8|278.8|284.8|278.8|284.8|278.8|284.8|278.8|0
1646150670000|2022-03-01 16:04:30|284.89|278.89|284.82|278.82|284.89|278.89|284.82|278.82|0
1646150680000|2022-03-01 16:04:40|284.83|278.83|284.88|278.88|284.88|278.88|284.8|278.8|0
1646150690000|2022-03-01 16:04:50|284.87|278.87|284.9|278.9|284.9|278.9|284.87|278.87|0
1646150700000|2022-03-01 16:05:00|284.81|278.81|284.84|278.84|284.84|278.84|284.8|278.8|0
1646150710000|2022-03-01 16:05:10|284.86|278.86|284.88|278.88|284.89|278.89|284.86|278.86|0
1646150730000|2022-03-01 16:05:30|284.83|278.83|284.84|278.84|284.85|278.85|284.83|278.83|0
1646150740000|2022-03-01 16:05:40|284.8|278.8|284.8|278.8|284.8|278.8|284.8|278.8|0
1646150750000|2022-03-01 16:05:50|284.79|278.79|284.8|278.8|284.8|278.8|284.79|278.79|0
1646150760000|2022-03-01 16:06:00|284.79|278.79|284.8|278.8|284.8|278.8|284.78|278.78|0
1646150770000|2022-03-01 16:06:10|284.81|278.81|284.8|278.8|284.81|278.81|284.8|278.8|0
1646150780000|2022-03-01 16:06:20|284.75|278.75|284.76|278.76|284.77|278.77|284.75|278.75|0
1646150790000|2022-03-01 16:06:30|284.79|278.79|284.89|278.89|284.9|278.9|284.78|278.78|0
1646150800000|2022-03-01 16:06:40|284.93|278.93|284.93|278.93|284.93|278.93|284.92|278.92|0
1646150810000|2022-03-01 16:06:50|284.92|278.92|284.92|278.92|284.92|278.92|284.92|278.92|0
1646150820000|2022-03-01 16:07:00|284.91|278.91|284.92|278.92|284.92|278.92|284.91|278.91|0
1646150830000|2022-03-01 16:07:10|284.91|278.91|284.92|278.92|284.92|278.92|284.91|278.91|0
1646150840000|2022-03-01 16:07:20|284.9|278.9|284.9|278.9|284.9|278.9|284.9|278.9|0
1646150850000|2022-03-01 16:07:30|284.89|278.89|284.88|278.88|284.89|278.89|284.88|278.88|0
1646150860000|2022-03-01 16:07:40|284.91|278.91|284.82|278.82|284.91|278.91|284.82|278.82|0
1646150870000|2022-03-01 16:07:50|284.79|278.79|284.6|278.6|284.79|278.79|284.6|278.6|0
1646150880000|2022-03-01 16:08:00|284.59|278.59|284.74|278.74|284.74|278.74|284.59|278.59|0
1646150890000|2022-03-01 16:08:10|284.73|278.73|284.73|278.73|284.73|278.73|284.73|278.73|0
1646150900000|2022-03-01 16:08:20|284.74|278.74|284.75|278.75|284.75|278.75|284.73|278.73|0
1646150910000|2022-03-01 16:08:30|284.76|278.76|284.75|278.75|284.76|278.76|284.75|278.75|0
1646150930000|2022-03-01 16:08:50|284.74|278.74|284.74|278.74|284.74|278.74|284.74|278.74|0
1646150940000|2022-03-01 16:09:00|284.75|278.75|284.74|278.74|284.75|278.75|284.74|278.74|0
1646150950000|2022-03-01 16:09:10|284.71|278.71|284.73|278.73|284.73|278.73|284.71|278.71|0
1646150960000|2022-03-01 16:09:20|284.7|278.7|284.71|278.71|284.71|278.71|284.7|278.7|0
1646150970000|2022-03-01 16:09:30|284.67|278.67|284.7|278.7|284.7|278.7|284.67|278.67|0
1646150980000|2022-03-01 16:09:40|284.69|278.69|284.72|278.72|284.72|278.72|284.69|278.69|0
1646150990000|2022-03-01 16:09:50|284.73|278.73|284.72|278.72|284.73|278.73|284.71|278.71|0
1646151000000|2022-03-01 16:10:00|284.73|278.73|284.56|278.56|284.73|278.73|284.56|278.56|0
1646151010000|2022-03-01 16:10:10|284.53|278.53|284.55|278.55|284.58|278.58|284.51|278.51|0
1646151020000|2022-03-01 16:10:20|284.53|278.53|284.54|278.54|284.54|278.54|284.53|278.53|0
1646151030000|2022-03-01 16:10:30|284.55|278.55|284.55|278.55|284.55|278.55|284.54|278.54|0
1646151040000|2022-03-01 16:10:40|284.56|278.56|284.56|278.56|284.56|278.56|284.56|278.56|0
1646151050000|2022-03-01 16:10:50|284.52|278.52|284.52|278.52|284.52|278.52|284.52|278.52|0
1646151060000|2022-03-01 16:11:00|284.53|278.53|284.5|278.5|284.53|278.53|284.5|278.5|0
1646151070000|2022-03-01 16:11:10|284.49|278.49|284.5|278.5|284.51|278.51|284.49|278.49|0
1646151080000|2022-03-01 16:11:20|284.49|278.49|284.49|278.49|284.49|278.49|284.49|278.49|0
1646151090000|2022-03-01 16:11:30|284.48|278.48|284.47|278.47|284.48|278.48|284.47|278.47|0
1646151100000|2022-03-01 16:11:40|284.49|278.49|284.51|278.51|284.51|278.51|284.49|278.49|0
1646151110000|2022-03-01 16:11:50|284.52|278.52|284.47|278.47|284.52|278.52|284.47|278.47|0
1646151120000|2022-03-01 16:12:00|284.37|278.37|284.4|278.4|284.4|278.4|284.37|278.37|0
1646151130000|2022-03-01 16:12:10|284.39|278.39|284.45|278.45|284.45|278.45|284.38|278.38|0
1646151140000|2022-03-01 16:12:20|284.46|278.46|284.39|278.39|284.47|278.47|284.39|278.39|0
1646151150000|2022-03-01 16:12:30|284.4|278.4|284.45|278.45|284.45|278.45|284.34|278.34|0
1646151160000|2022-03-01 16:12:40|284.46|278.46|284.38|278.38|284.46|278.46|284.37|278.37|0
1646151170000|2022-03-01 16:12:50|284.37|278.37|284.38|278.38|284.38|278.38|284.37|278.37|0
1646151180000|2022-03-01 16:13:00|284.39|278.39|284.38|278.38|284.39|278.39|284.38|278.38|0
1646151190000|2022-03-01 16:13:10|284.37|278.37|284.41|278.41|284.41|278.41|284.37|278.37|0
1646151200000|2022-03-01 16:13:20|284.54|278.54|284.53|278.53|284.54|278.54|284.52|278.52|0
1646151210000|2022-03-01 16:13:30|284.54|278.54|284.54|278.54|284.54|278.54|284.54|278.54|0
1646151220000|2022-03-01 16:13:40|284.56|278.56|284.54|278.54|284.56|278.56|284.53|278.53|0
1646151230000|2022-03-01 16:13:50|284.52|278.52|284.48|278.48|284.52|278.52|284.48|278.48|0
1646151240000|2022-03-01 16:14:00|284.47|278.47|284.45|278.45|284.47|278.47|284.44|278.44|0
1646151250000|2022-03-01 16:14:10|284.44|278.44|284.45|278.45|284.45|278.45|284.44|278.44|0
1646151260000|2022-03-01 16:14:20|284.5|278.5|284.5|278.5|284.51|278.51|284.5|278.5|0
1646151270000|2022-03-01 16:14:30|284.57|278.57|284.6|278.6|284.67|278.67|284.57|278.57|0
1646151280000|2022-03-01 16:14:40|284.59|278.59|284.61|278.61|284.61|278.61|284.59|278.59|0
1646151290000|2022-03-01 16:14:50|284.62|278.62|284.57|278.57|284.69|278.69|284.57|278.57|0
1646151300000|2022-03-01 16:15:00|284.56|278.56|284.43|278.43|284.56|278.56|284.42|278.42|0
1646151310000|2022-03-01 16:15:10|284.51|278.51|284.5|278.5|284.52|278.52|284.49|278.49|0
1646151320000|2022-03-01 16:15:20|284.49|278.49|284.43|278.43|284.5|278.5|284.43|278.43|0
1646151330000|2022-03-01 16:15:30|284.48|278.48|284.49|278.49|284.49|278.49|284.47|278.47|0
1646151340000|2022-03-01 16:15:40|284.48|278.48|284.48|278.48|284.48|278.48|284.48|278.48|0
1646151350000|2022-03-01 16:15:50|284.5|278.5|284.53|278.53|284.53|278.53|284.5|278.5|0
1646151360000|2022-03-01 16:16:00|284.52|278.52|284.43|278.43|284.52|278.52|284.37|278.37|0
1646151370000|2022-03-01 16:16:10|284.42|278.42|284.24|278.24|284.42|278.42|284.24|278.24|0
1646151380000|2022-03-01 16:16:20|284.26|278.26|284.24|278.24|284.26|278.26|284.24|278.24|0
1646151390000|2022-03-01 16:16:30|284.2|278.2|284.03|278.03|284.21|278.21|284.03|278.03|0
1646151400000|2022-03-01 16:16:40|284.07|278.07|284.14|278.14|284.14|278.14|284.06|278.06|0
1646151410000|2022-03-01 16:16:50|284.13|278.13|283.95|277.95|284.13|278.13|283.95|277.95|0
1646151420000|2022-03-01 16:17:00|284.05|278.05|283.96|277.96|284.06|278.06|283.96|277.96|0
1646151430000|2022-03-01 16:17:10|283.97|277.97|283.93|277.93|283.97|277.97|283.87|277.87|0
1646151440000|2022-03-01 16:17:20|283.94|277.94|283.93|277.93|283.94|277.94|283.92|277.92|0
1646151450000|2022-03-01 16:17:30|283.92|277.92|283.74|277.74|283.94|277.94|283.73|277.73|0
1646151460000|2022-03-01 16:17:40|283.68|277.68|283.66|277.66|283.68|277.68|283.66|277.66|0
1646151470000|2022-03-01 16:17:50|283.65|277.65|283.68|277.68|283.69|277.69|283.65|277.65|0
1646151480000|2022-03-01 16:18:00|283.69|277.69|283.69|277.69|283.69|277.69|283.69|277.69|0
1646151490000|2022-03-01 16:18:10|283.7|277.7|283.79|277.79|283.8|277.8|283.65|277.65|0
1646151500000|2022-03-01 16:18:20|283.75|277.75|283.8|277.8|283.8|277.8|283.75|277.75|0
1646151510000|2022-03-01 16:18:30|283.79|277.79|283.81|277.81|283.81|277.81|283.79|277.79|0
1646151520000|2022-03-01 16:18:40|283.86|277.86|283.87|277.87|283.87|277.87|283.86|277.86|0
1646151530000|2022-03-01 16:18:50|283.86|277.86|283.86|277.86|283.87|277.87|283.86|277.86|0
1646151540000|2022-03-01 16:19:00|283.91|277.91|283.93|277.93|283.94|277.94|283.91|277.91|0
1646151550000|2022-03-01 16:19:10|283.89|277.89|283.9|277.9|283.9|277.9|283.89|277.89|0
1646151560000|2022-03-01 16:19:20|283.94|277.94|283.89|277.89|283.95|277.95|283.89|277.89|0
1646151570000|2022-03-01 16:19:30|283.9|277.9|283.9|277.9|283.9|277.9|283.89|277.89|0
1646151580000|2022-03-01 16:19:40|283.84|277.84|283.76|277.76|283.84|277.84|283.76|277.76|0
1646151590000|2022-03-01 16:19:50|283.75|277.75|283.66|277.66|283.76|277.76|283.66|277.66|0
1646151600000|2022-03-01 16:20:00|283.68|277.68|283.44|277.44|283.68|277.68|283.44|277.44|0
1646151610000|2022-03-01 16:20:10|283.39|277.39|283.29|277.29|283.39|277.39|283.29|277.29|0
1646151620000|2022-03-01 16:20:20|283.3|277.3|283.41|277.41|283.41|277.41|283.3|277.3|0
1646151630000|2022-03-01 16:20:30|283.4|277.4|283.08|277.08|283.4|277.4|283.08|277.08|0
1646151640000|2022-03-01 16:20:40|283.05|277.05|283.04|277.04|283.06|277.06|283.04|277.04|0
1646151650000|2022-03-01 16:20:50|283.05|277.05|283.05|277.05|283.05|277.05|283.04|277.04|0
1646151660000|2022-03-01 16:21:00|283.13|277.13|283.12|277.12|283.13|277.13|283.12|277.12|0
1646151670000|2022-03-01 16:21:10|283.11|277.11|283.11|277.11|283.11|277.11|283.11|277.11|0
1646151680000|2022-03-01 16:21:20|283.09|277.09|283.09|277.09|283.1|277.1|283.09|277.09|0
1646151690000|2022-03-01 16:21:30|283.12|277.12|283.16|277.16|283.16|277.16|283.12|277.12|0
1646151700000|2022-03-01 16:21:40|283.27|277.27|283.22|277.22|283.27|277.27|283.22|277.22|0
1646151710000|2022-03-01 16:21:50|283.23|277.23|283.19|277.19|283.23|277.23|283.18|277.18|0
1646151720000|2022-03-01 16:22:00|283.18|277.18|283.19|277.19|283.19|277.19|283.18|277.18|0
1646151730000|2022-03-01 16:22:10|283.01|277.01|282.98|276.98|283.02|277.02|282.98|276.98|0
1646151740000|2022-03-01 16:22:20|282.99|276.99|283.02|277.02|283.03|277.03|282.99|276.99|0
1646151750000|2022-03-01 16:22:30|283.01|277.01|283.04|277.04|283.04|277.04|283.01|277.01|0
1646151760000|2022-03-01 16:22:40|282.81|276.81|282.71|276.71|282.81|276.81|282.71|276.71|0
1646151770000|2022-03-01 16:22:50|282.94|276.94|282.94|276.94|282.94|276.94|282.94|276.94|0
1646151780000|2022-03-01 16:23:00|282.93|276.93|282.86|276.86|282.98|276.98|282.86|276.86|0
1646151790000|2022-03-01 16:23:10|282.87|276.87|282.99|276.99|282.99|276.99|282.87|276.87|0
1646151800000|2022-03-01 16:23:20|282.89|276.89|282.8|276.8|282.95|276.95|282.8|276.8|0
1646151810000|2022-03-01 16:23:30|282.81|276.81|282.82|276.82|282.83|276.83|282.81|276.81|0
1646151820000|2022-03-01 16:23:40|282.83|276.83|282.83|276.83|282.83|276.83|282.83|276.83|0
1646151830000|2022-03-01 16:23:50|282.96|276.96|282.96|276.96|282.96|276.96|282.95|276.95|0
1646151840000|2022-03-01 16:24:00|282.95|276.95|282.94|276.94|282.95|276.95|282.93|276.93|0
1646151850000|2022-03-01 16:24:10|282.95|276.95|283|277|283|277|282.95|276.95|0
1646151860000|2022-03-01 16:24:20|282.99|276.99|283.01|277.01|283.01|277.01|282.96|276.96|0
1646151870000|2022-03-01 16:24:30|283|277|282.87|276.87|283.01|277.01|282.87|276.87|0
1646151880000|2022-03-01 16:24:40|282.83|276.83|282.82|276.82|282.83|276.83|282.82|276.82|0
1646151890000|2022-03-01 16:24:50|282.87|276.87|282.97|276.97|282.97|276.97|282.87|276.87|0
1646151900000|2022-03-01 16:25:00|282.92|276.92|282.81|276.81|282.92|276.92|282.81|276.81|0
1646151910000|2022-03-01 16:25:10|282.8|276.8|282.74|276.74|282.81|276.81|282.74|276.74|0
1646151920000|2022-03-01 16:25:20|282.7|276.7|282.64|276.64|282.7|276.7|282.64|276.64|0
1646151930000|2022-03-01 16:25:30|282.63|276.63|282.68|276.68|282.68|276.68|282.63|276.63|0
1646151940000|2022-03-01 16:25:40|282.69|276.69|282.64|276.64|282.69|276.69|282.64|276.64|0
1646151950000|2022-03-01 16:25:50|282.4|276.4|282.34|276.34|282.4|276.4|282.34|276.34|0
1646151960000|2022-03-01 16:26:00|282.29|276.29|282.29|276.29|282.29|276.29|282.29|276.29|0
1646151970000|2022-03-01 16:26:10|282.3|276.3|282.28|276.28|282.3|276.3|282.28|276.28|0
1646151980000|2022-03-01 16:26:20|282.26|276.26|282.27|276.27|282.27|276.27|282.26|276.26|0
1646151990000|2022-03-01 16:26:30|282.31|276.31|282.31|276.31|282.32|276.32|282.3|276.3|0
1646152000000|2022-03-01 16:26:40|282.4|276.4|282.24|276.24|282.4|276.4|282.24|276.24|0
1646152010000|2022-03-01 16:26:50|282.21|276.21|282.21|276.21|282.21|276.21|282.21|276.21|0
1646152020000|2022-03-01 16:27:00|282.2|276.2|282.21|276.21|282.21|276.21|282.19|276.19|0
1646152030000|2022-03-01 16:27:10|282.36|276.36|282.3|276.3|282.36|276.36|282.3|276.3|0
1646152040000|2022-03-01 16:27:20|282.31|276.31|282.26|276.26|282.31|276.31|282.26|276.26|0
1646152050000|2022-03-01 16:27:30|282.31|276.31|282.31|276.31|282.31|276.31|282.31|276.31|0
1646152060000|2022-03-01 16:27:40|282.29|276.29|282.3|276.3|282.3|276.3|282.29|276.29|0
1646152070000|2022-03-01 16:27:50|282.31|276.31|282.33|276.33|282.35|276.35|282.31|276.31|0
1646152080000|2022-03-01 16:28:00|282.34|276.34|282.32|276.32|282.35|276.35|282.32|276.32|0
1646152090000|2022-03-01 16:28:10|282.33|276.33|282.11|276.11|282.34|276.34|282.11|276.11|0
1646152100000|2022-03-01 16:28:20|282.1|276.1|282.02|276.02|282.1|276.1|282.01|276.01|0
1646152110000|2022-03-01 16:28:30|282.01|276.01|281.76|275.76|282.01|276.01|281.75|275.75|0
1646152120000|2022-03-01 16:28:40|281.75|275.75|281.83|275.83|281.83|275.83|281.68|275.68|0
1646152130000|2022-03-01 16:28:50|281.82|275.82|281.71|275.71|281.83|275.83|281.71|275.71|0
1646152140000|2022-03-01 16:29:00|281.7|275.7|281.53|275.53|281.7|275.7|281.51|275.51|0
1646152150000|2022-03-01 16:29:10|281.52|275.52|281.4|275.4|281.52|275.52|281.39|275.39|0
1646152160000|2022-03-01 16:29:20|281.35|275.35|281.39|275.39|281.4|275.4|281.35|275.35|0
1646152170000|2022-03-01 16:29:30|281.42|275.42|281.23|275.23|281.42|275.42|281.23|275.23|0
1646152180000|2022-03-01 16:29:40|281.24|275.24|281.24|275.24|281.24|275.24|281.24|275.24|0
1646152190000|2022-03-01 16:29:50|281.34|275.34|281.13|275.13|281.35|275.35|281.12|275.12|0
1646152200000|2022-03-01 16:30:00|281.12|275.12|280.98|274.98|281.14|275.14|280.98|274.98|0
1646152210000|2022-03-01 16:30:10|280.96|274.96|281.04|275.04|281.04|275.04|280.95|274.95|0
1646152220000|2022-03-01 16:30:20|280.99|274.99|281.1|275.1|281.1|275.1|280.99|274.99|0
1646152230000|2022-03-01 16:30:30|281.12|275.12|281.08|275.08|281.12|275.12|281.08|275.08|0
1646152240000|2022-03-01 16:30:40|281.09|275.09|280.89|274.89|281.09|275.09|280.89|274.89|0
1646152250000|2022-03-01 16:30:50|280.99|274.99|280.98|274.98|280.99|274.99|280.98|274.98|0
1646152260000|2022-03-01 16:31:00|280.99|274.99|281.1|275.1|281.1|275.1|280.98|274.98|0
1646152270000|2022-03-01 16:31:10|281.11|275.11|281.13|275.13|281.24|275.24|281.1|275.1|0
1646152280000|2022-03-01 16:31:20|281.12|275.12|280.95|274.95|281.12|275.12|280.88|274.88|0
1646152290000|2022-03-01 16:31:30|280.97|274.97|281.2|275.2|281.2|275.2|280.97|274.97|0
1646152300000|2022-03-01 16:31:40|281.06|275.06|281.2|275.2|281.2|275.2|281.05|275.05|0
1646152310000|2022-03-01 16:31:50|281.19|275.19|281.18|275.18|281.19|275.19|281.18|275.18|0
1646152320000|2022-03-01 16:32:00|281.17|275.17|281.11|275.11|281.17|275.17|281.1|275.1|0
1646152330000|2022-03-01 16:32:10|281.1|275.1|280.99|274.99|281.11|275.11|280.99|274.99|0
1646152340000|2022-03-01 16:32:20|280.98|274.98|280.98|274.98|280.99|274.99|280.93|274.93|0
1646152350000|2022-03-01 16:32:30|280.99|274.99|280.78|274.78|280.99|274.99|280.78|274.78|0
1646152360000|2022-03-01 16:32:40|280.79|274.79|280.72|274.72|280.79|274.79|280.72|274.72|0
1646152370000|2022-03-01 16:32:50|280.71|274.71|280.7|274.7|280.72|274.72|280.7|274.7|0
1646152380000|2022-03-01 16:33:00|280.69|274.69|280.66|274.66|280.7|274.7|280.66|274.66|0
1646152390000|2022-03-01 16:33:10|280.65|274.65|280.65|274.65|280.66|274.66|280.65|274.65|0
1646152400000|2022-03-01 16:33:20|280.58|274.58|280.46|274.46|280.58|274.58|280.46|274.46|0
1646152410000|2022-03-01 16:33:30|280.47|274.47|280.47|274.47|280.49|274.49|280.43|274.43|0
1646152420000|2022-03-01 16:33:40|280.46|274.46|280.3|274.3|280.46|274.46|280.21|274.21|0
1646152430000|2022-03-01 16:33:50|280.24|274.24|280.13|274.13|280.24|274.24|280.13|274.13|0
1646152440000|2022-03-01 16:34:00|280.14|274.14|280.07|274.07|280.14|274.14|280.06|274.06|0
1646152450000|2022-03-01 16:34:10|280.13|274.13|280.04|274.04|280.13|274.13|280.03|274.03|0
1646152460000|2022-03-01 16:34:20|280.03|274.03|280.01|274.01|280.03|274.03|280.01|274.01|0
1646152470000|2022-03-01 16:34:30|279.97|273.97|279.97|273.97|279.97|273.97|279.97|273.97|0
1646152480000|2022-03-01 16:34:40|280.03|274.03|279.95|273.95|280.03|274.03|279.95|273.95|0
1646152490000|2022-03-01 16:34:50|279.96|273.96|280.07|274.07|280.07|274.07|279.95|273.95|0
1646152500000|2022-03-01 16:35:00|280.08|274.08|280.11|274.11|280.12|274.12|280.07|274.07|0
1646152510000|2022-03-01 16:35:10|280.1|274.1|280.03|274.03|280.12|274.12|280.03|274.03|0
1646152520000|2022-03-01 16:35:20|280.08|274.08|280.02|274.02|280.08|274.08|280.02|274.02|0
1646152530000|2022-03-01 16:35:30|279.81|273.81|279.74|273.74|279.81|273.81|279.74|273.74|0
1646152540000|2022-03-01 16:35:40|279.7|273.7|279.87|273.87|279.97|273.97|279.7|273.7|0
1646152560000|2022-03-01 16:36:00|280.06|274.06|280.04|274.04|280.06|274.06|280.04|274.04|0
1646152570000|2022-03-01 16:36:10|280.02|274.02|279.98|273.98|280.02|274.02|279.98|273.98|0
1646152580000|2022-03-01 16:36:20|279.99|273.99|280|274|280|274|279.99|273.99|0
1646152590000|2022-03-01 16:36:30|280.02|274.02|280.04|274.04|280.04|274.04|280.02|274.02|0
1646152600000|2022-03-01 16:36:40|279.96|273.96|279.96|273.96|279.97|273.97|279.95|273.95|0
1646152610000|2022-03-01 16:36:50|280|274|280.05|274.05|280.06|274.06|280|274|0
1646152620000|2022-03-01 16:37:00|280.03|274.03|280.27|274.27|280.27|274.27|280.03|274.03|0
1646152630000|2022-03-01 16:37:10|280.24|274.24|280.24|274.24|280.24|274.24|280.24|274.24|0
1646152640000|2022-03-01 16:37:20|280.25|274.25|280.26|274.26|280.26|274.26|280.25|274.25|0
1646152650000|2022-03-01 16:37:30|280.21|274.21|280.17|274.17|280.21|274.21|280.17|274.17|0
1646152660000|2022-03-01 16:37:40|280.18|274.18|280.17|274.17|280.19|274.19|280.17|274.17|0
1646152670000|2022-03-01 16:37:50|280.15|274.15|280.18|274.18|280.18|274.18|280.15|274.15|0
1646152680000|2022-03-01 16:38:00|280.04|274.04|280.03|274.03|280.04|274.04|280.03|274.03|0
1646152700000|2022-03-01 16:38:20|280.07|274.07|280.11|274.11|280.11|274.11|280.07|274.07|0
1646152710000|2022-03-01 16:38:30|280.1|274.1|280.1|274.1|280.11|274.11|280.1|274.1|0
1646152720000|2022-03-01 16:38:40|280.11|274.11|279.83|273.83|280.11|274.11|279.83|273.83|0
1646152730000|2022-03-01 16:38:50|279.82|273.82|279.82|273.82|279.82|273.82|279.82|273.82|0
1646152740000|2022-03-01 16:39:00|279.83|273.83|279.81|273.81|279.83|273.83|279.81|273.81|0
1646152750000|2022-03-01 16:39:10|279.77|273.77|279.72|273.72|279.78|273.78|279.7|273.7|0
1646152760000|2022-03-01 16:39:20|279.78|273.78|279.65|273.65|279.8|273.8|279.65|273.65|0
1646152770000|2022-03-01 16:39:30|279.61|273.61|279.84|273.84|279.84|273.84|279.61|273.61|0
1646152780000|2022-03-01 16:39:40|279.85|273.85|279.86|273.86|279.87|273.87|279.85|273.85|0
1646152790000|2022-03-01 16:39:50|279.85|273.85|280.11|274.11|280.11|274.11|279.85|273.85|0
1646152800000|2022-03-01 16:40:00|280.18|274.18|280.02|274.02|280.18|274.18|280.02|274.02|0
1646152810000|2022-03-01 16:40:10|280.01|274.01|280.15|274.15|280.15|274.15|279.86|273.86|0
1646152820000|2022-03-01 16:40:20|280.16|274.16|280.14|274.14|280.16|274.16|280.1|274.1|0
1646152830000|2022-03-01 16:40:30|280.15|274.15|280.13|274.13|280.19|274.19|280.12|274.12|0
1646152840000|2022-03-01 16:40:40|280.12|274.12|280.31|274.31|280.32|274.32|280.12|274.12|0
1646152850000|2022-03-01 16:40:50|280.34|274.34|280.47|274.47|280.47|274.47|280.34|274.34|0
1646152860000|2022-03-01 16:41:00|280.52|274.52|280.49|274.49|280.52|274.52|280.49|274.49|0
1646152870000|2022-03-01 16:41:10|280.48|274.48|280.48|274.48|280.49|274.49|280.47|274.47|0
1646152880000|2022-03-01 16:41:20|280.49|274.49|280.36|274.36|280.49|274.49|280.36|274.36|0
1646152890000|2022-03-01 16:41:30|280.34|274.34|280.34|274.34|280.34|274.34|280.34|274.34|0
1646152900000|2022-03-01 16:41:40|280.35|274.35|280.38|274.38|280.39|274.39|280.34|274.34|0
1646152920000|2022-03-01 16:42:00|280.39|274.39|280.39|274.39|280.44|274.44|280.38|274.38|0
1646152930000|2022-03-01 16:42:10|280.38|274.38|280.39|274.39|280.39|274.39|280.38|274.38|0
1646152940000|2022-03-01 16:42:20|280.4|274.4|280.41|274.41|280.41|274.41|280.4|274.4|0
1646152950000|2022-03-01 16:42:30|280.4|274.4|280.43|274.43|280.43|274.43|280.4|274.4|0
1646152960000|2022-03-01 16:42:40|280.42|274.42|280.44|274.44|280.44|274.44|280.42|274.42|0
1646152970000|2022-03-01 16:42:50|280.43|274.43|280.46|274.46|280.46|274.46|280.4|274.4|0
1646152980000|2022-03-01 16:43:00|280.47|274.47|279.98|273.98|280.47|274.47|279.98|273.98|0
1646152990000|2022-03-01 16:43:10|279.97|273.97|279.83|273.83|279.97|273.97|279.83|273.83|0
1646153000000|2022-03-01 16:43:20|279.74|273.74|279.78|273.78|279.78|273.78|279.74|273.74|0
1646153010000|2022-03-01 16:43:30|279.79|273.79|279.69|273.69|279.79|273.79|279.69|273.69|0
1646153020000|2022-03-01 16:43:40|279.68|273.68|279.67|273.67|279.68|273.68|279.67|273.67|0
1646153030000|2022-03-01 16:43:50|279.66|273.66|279.66|273.66|279.66|273.66|279.66|273.66|0
1646153040000|2022-03-01 16:44:00|279.65|273.65|279.67|273.67|279.67|273.67|279.65|273.65|0
1646153050000|2022-03-01 16:44:10|279.66|273.66|279.9|273.9|279.9|273.9|279.66|273.66|0
1646153060000|2022-03-01 16:44:20|279.95|273.95|280.02|274.02|280.04|274.04|279.95|273.95|0
1646153070000|2022-03-01 16:44:30|280.04|274.04|279.86|273.86|280.04|274.04|279.86|273.86|0
1646153080000|2022-03-01 16:44:40|279.77|273.77|279.87|273.87|279.87|273.87|279.77|273.77|0
1646153090000|2022-03-01 16:44:50|279.88|273.88|279.88|273.88|279.88|273.88|279.88|273.88|0
1646153100000|2022-03-01 16:45:00|279.89|273.89|279.9|273.9|279.91|273.91|279.89|273.89|0
1646153110000|2022-03-01 16:45:10|279.89|273.89|279.86|273.86|279.89|273.89|279.86|273.86|0
1646153120000|2022-03-01 16:45:20|279.85|273.85|279.73|273.73|279.85|273.85|279.73|273.73|0
1646153130000|2022-03-01 16:45:30|279.64|273.64|279.44|273.44|279.64|273.64|279.44|273.44|0
1646153140000|2022-03-01 16:45:40|279.35|273.35|279.34|273.34|279.35|273.35|279.34|273.34|0
1646153150000|2022-03-01 16:45:50|279.26|273.26|279.02|273.02|279.26|273.26|279.02|273.02|0
1646153160000|2022-03-01 16:46:00|279.05|273.05|279.05|273.05|279.05|273.05|279.03|273.03|0
1646153170000|2022-03-01 16:46:10|279.04|273.04|278.99|272.99|279.05|273.05|278.99|272.99|0
1646153180000|2022-03-01 16:46:20|278.95|272.95|278.83|272.83|279|273|278.83|272.83|0
1646153190000|2022-03-01 16:46:30|278.84|272.84|278.86|272.86|278.88|272.88|278.83|272.83|0
1646153200000|2022-03-01 16:46:40|278.84|272.84|278.84|272.84|278.84|272.84|278.78|272.78|0
1646153210000|2022-03-01 16:46:50|278.87|272.87|278.82|272.82|278.87|272.87|278.82|272.82|0
1646153220000|2022-03-01 16:47:00|278.81|272.81|278.76|272.76|278.82|272.82|278.72|272.72|0
1646153230000|2022-03-01 16:47:10|278.77|272.77|278.51|272.51|278.77|272.77|278.49|272.49|0
1646153240000|2022-03-01 16:47:20|278.49|272.49|278.39|272.39|278.49|272.49|278.39|272.39|0
1646153250000|2022-03-01 16:47:30|278.38|272.38|278.26|272.26|278.38|272.38|278.26|272.26|0
1646153260000|2022-03-01 16:47:40|278.25|272.25|278.26|272.26|278.26|272.26|278.23|272.23|0
1646153270000|2022-03-01 16:47:50|278.25|272.25|278.24|272.24|278.25|272.25|278.24|272.24|0
1646153280000|2022-03-01 16:48:00|278.27|272.27|278.27|272.27|278.27|272.27|278.26|272.26|0
1646153290000|2022-03-01 16:48:10|278.28|272.28|278.48|272.48|278.48|272.48|278.28|272.28|0
1646153300000|2022-03-01 16:48:20|278.49|272.49|278.49|272.49|278.49|272.49|278.49|272.49|0
1646153310000|2022-03-01 16:48:30|278.93|272.93|278.92|272.92|278.93|272.93|278.92|272.92|0
1646153330000|2022-03-01 16:48:50|278.91|272.91|278.9|272.9|278.91|272.91|278.9|272.9|0
1646153340000|2022-03-01 16:49:00|278.91|272.91|278.98|272.98|278.98|272.98|278.91|272.91|0
1646153350000|2022-03-01 16:49:10|278.97|272.97|278.99|272.99|278.99|272.99|278.95|272.95|0
1646153360000|2022-03-01 16:49:20|278.98|272.98|278.98|272.98|278.98|272.98|278.98|272.98|0
1646153370000|2022-03-01 16:49:30|278.97|272.97|278.94|272.94|278.97|272.97|278.93|272.93|0
1646153380000|2022-03-01 16:49:40|278.9|272.9|278.9|272.9|278.9|272.9|278.9|272.9|0
1646153390000|2022-03-01 16:49:50|278.91|272.91|278.98|272.98|278.98|272.98|278.91|272.91|0
1646153400000|2022-03-01 16:50:00|278.99|272.99|278.89|272.89|278.99|272.99|278.89|272.89|0
1646153410000|2022-03-01 16:50:10|278.9|272.9|278.9|272.9|278.91|272.91|278.9|272.9|0
1646153420000|2022-03-01 16:50:20|278.89|272.89|278.87|272.87|278.92|272.92|278.87|272.87|0
1646153440000|2022-03-01 16:50:40|278.95|272.95|278.88|272.88|278.95|272.95|278.88|272.88|0
1646153450000|2022-03-01 16:50:50|278.87|272.87|278.88|272.88|278.88|272.88|278.87|272.87|0
1646153460000|2022-03-01 16:51:00|278.89|272.89|278.88|272.88|278.89|272.89|278.88|272.88|0
1646153470000|2022-03-01 16:51:10|278.87|272.87|278.87|272.87|278.87|272.87|278.87|272.87|0
1646153480000|2022-03-01 16:51:20|278.9|272.9|278.9|272.9|278.9|272.9|278.89|272.89|0
1646153490000|2022-03-01 16:51:30|278.88|272.88|278.87|272.87|278.88|272.88|278.87|272.87|0
1646153500000|2022-03-01 16:51:40|278.88|272.88|278.88|272.88|278.89|272.89|278.88|272.88|0
1646153510000|2022-03-01 16:51:50|278.89|272.89|278.96|272.96|278.96|272.96|278.89|272.89|0
1646153520000|2022-03-01 16:52:00|278.97|272.97|278.99|272.99|278.99|272.99|278.91|272.91|0
1646153530000|2022-03-01 16:52:10|279.02|273.02|279.04|273.04|279.05|273.05|279.01|273.01|0
1646153550000|2022-03-01 16:52:30|279.02|273.02|279.2|273.2|279.2|273.2|279.02|273.02|0
1646153560000|2022-03-01 16:52:40|279.21|273.21|279.18|273.18|279.21|273.21|279.18|273.18|0
1646153570000|2022-03-01 16:52:50|279.17|273.17|279.17|273.17|279.2|273.2|279.17|273.17|0
1646153580000|2022-03-01 16:53:00|279.15|273.15|279.1|273.1|279.15|273.15|279.09|273.09|0
1646153590000|2022-03-01 16:53:10|279.11|273.11|279.22|273.22|279.22|273.22|279.11|273.11|0
1646153600000|2022-03-01 16:53:20|279.23|273.23|279.24|273.24|279.24|273.24|279.23|273.23|0
1646153610000|2022-03-01 16:53:30|279.25|273.25|279.25|273.25|279.25|273.25|279.24|273.24|0
1646153620000|2022-03-01 16:53:40|279.24|273.24|279.21|273.21|279.24|273.24|279.21|273.21|0
1646153630000|2022-03-01 16:53:50|279.19|273.19|279.18|273.18|279.19|273.19|279.18|273.18|0
1646153640000|2022-03-01 16:54:00|279.13|273.13|279.12|273.12|279.13|273.13|279.12|273.12|0
1646153650000|2022-03-01 16:54:10|279.11|273.11|279.12|273.12|279.12|273.12|279.11|273.11|0
1646153660000|2022-03-01 16:54:20|279.11|273.11|279.06|273.06|279.11|273.11|279.06|273.06|0
1646153670000|2022-03-01 16:54:30|279.07|273.07|279.08|273.08|279.08|273.08|279.07|273.07|0
1646153680000|2022-03-01 16:54:40|279.07|273.07|279.14|273.14|279.14|273.14|279.07|273.07|0
1646153690000|2022-03-01 16:54:50|279.13|273.13|279.14|273.14|279.14|273.14|279.13|273.13|0
1646153700000|2022-03-01 16:55:00|279.12|273.12|279.13|273.13|279.13|273.13|279.12|273.12|0
1646153710000|2022-03-01 16:55:10|279.14|273.14|279.07|273.07|279.14|273.14|279.06|273.06|0
1646153720000|2022-03-01 16:55:20|279.06|273.06|279.05|273.05|279.06|273.06|279.05|273.05|0
1646153730000|2022-03-01 16:55:30|279.07|273.07|279.02|273.02|279.14|273.14|279.02|273.02|0
1646153740000|2022-03-01 16:55:40|278.99|272.99|279|273|279.01|273.01|278.98|272.98|0
1646153750000|2022-03-01 16:55:50|279.03|273.03|279.03|273.03|279.03|273.03|279.02|273.02|0
1646153760000|2022-03-01 16:56:00|279|273|278.89|272.89|279|273|278.89|272.89|0
1646153770000|2022-03-01 16:56:10|278.83|272.83|278.79|272.79|278.84|272.84|278.79|272.79|0
1646153780000|2022-03-01 16:56:20|278.78|272.78|278.73|272.73|278.79|272.79|278.73|272.73|0
1646153790000|2022-03-01 16:56:30|278.72|272.72|278.67|272.67|278.72|272.72|278.67|272.67|0
1646153800000|2022-03-01 16:56:40|278.64|272.64|278.29|272.29|278.64|272.64|278.29|272.29|0
1646153810000|2022-03-01 16:56:50|278.28|272.28|278.28|272.28|278.28|272.28|278.28|272.28|0
1646153820000|2022-03-01 16:57:00|278.27|272.27|278.13|272.13|278.27|272.27|278.13|272.13|0
1646153830000|2022-03-01 16:57:10|278.14|272.14|278.06|272.06|278.15|272.15|278.03|272.03|0
1646153840000|2022-03-01 16:57:20|278.19|272.19|278.18|272.18|278.19|272.19|278.13|272.13|0
1646153850000|2022-03-01 16:57:30|278.23|272.23|278.21|272.21|278.24|272.24|278.2|272.2|0
1646153860000|2022-03-01 16:57:40|278.22|272.22|278.21|272.21|278.22|272.22|278.21|272.21|0
1646153870000|2022-03-01 16:57:50|278.2|272.2|278.13|272.13|278.23|272.23|278.13|272.13|0
1646153880000|2022-03-01 16:58:00|278.1|272.1|278.07|272.07|278.1|272.1|278.07|272.07|0
1646153890000|2022-03-01 16:58:10|278.08|272.08|278.18|272.18|278.18|272.18|278.08|272.08|0
1646153900000|2022-03-01 16:58:20|278.19|272.19|278.09|272.09|278.19|272.19|278.09|272.09|0
1646153910000|2022-03-01 16:58:30|278.12|272.12|278.13|272.13|278.13|272.13|278.12|272.12|0
1646153920000|2022-03-01 16:58:40|277.96|271.96|277.94|271.94|277.96|271.96|277.94|271.94|0
1646153930000|2022-03-01 16:58:50|277.93|271.93|277.93|271.93|277.93|271.93|277.92|271.92|0
1646153940000|2022-03-01 16:59:00|278.01|272.01|278|272|278.01|272.01|278|272|0
1646153950000|2022-03-01 16:59:10|278.01|272.01|277.99|271.99|278.01|272.01|277.99|271.99|0
1646153960000|2022-03-01 16:59:20|278|272|278|272|278|272|278|272|0
1646153970000|2022-03-01 16:59:30|278.01|272.01|278|272|278.01|272.01|277.97|271.97|0
1646153980000|2022-03-01 16:59:40|278.01|272.01|278.04|272.04|278.04|272.04|278.01|272.01|0
1646153990000|2022-03-01 16:59:50|278.03|272.03|278.03|272.03|278.03|272.03|278.03|272.03|0
1646154000000|2022-03-01 17:00:00|278.02|272.02|278.09|272.09|278.11|272.11|278.02|272.02|0
1646154010000|2022-03-01 17:00:10|278.12|272.12|278.03|272.03|278.12|272.12|278.03|272.03|0
1646154020000|2022-03-01 17:00:20|278.04|272.04|278.14|272.14|278.14|272.14|278.03|272.03|0
1646154030000|2022-03-01 17:00:30|278.15|272.15|278.12|272.12|278.15|272.15|278.12|272.12|0
1646154040000|2022-03-01 17:00:40|278.1|272.1|278.1|272.1|278.1|272.1|278.1|272.1|0
1646154050000|2022-03-01 17:00:50|278.07|272.07|278.06|272.06|278.08|272.08|278.06|272.06|0
1646154060000|2022-03-01 17:01:00|278.11|272.11|278.14|272.14|278.14|272.14|278.1|272.1|0
1646154070000|2022-03-01 17:01:10|278.16|272.16|278.17|272.17|278.17|272.17|278.16|272.16|0
1646154080000|2022-03-01 17:01:20|278.31|272.31|278.31|272.31|278.31|272.31|278.29|272.29|0
1646154090000|2022-03-01 17:01:30|278.3|272.3|278.27|272.27|278.3|272.3|278.27|272.27|0
1646154100000|2022-03-01 17:01:40|278.25|272.25|278.26|272.26|278.26|272.26|278.25|272.25|0
1646154120000|2022-03-01 17:02:00|278.24|272.24|278.16|272.16|278.24|272.24|278.16|272.16|0
1646154130000|2022-03-01 17:02:10|278.14|272.14|278.12|272.12|278.14|272.14|278.11|272.11|0
1646154140000|2022-03-01 17:02:20|278.06|272.06|278.08|272.08|278.08|272.08|278.06|272.06|0
1646154150000|2022-03-01 17:02:30|278.06|272.06|278.02|272.02|278.06|272.06|278.02|272.02|0
1646154160000|2022-03-01 17:02:40|278.01|272.01|277.43|271.43|278.01|272.01|277.43|271.43|0
1646154170000|2022-03-01 17:02:50|277.37|271.37|277.38|271.38|277.41|271.41|277.37|271.37|0
1646154180000|2022-03-01 17:03:00|277.43|271.43|277.41|271.41|277.43|271.43|277.39|271.39|0
1646154190000|2022-03-01 17:03:10|277.36|271.36|277.36|271.36|277.36|271.36|277.35|271.35|0
1646154200000|2022-03-01 17:03:20|277.34|271.34|277.35|271.35|277.35|271.35|277.32|271.32|0
1646154210000|2022-03-01 17:03:30|277.44|271.44|277.45|271.45|277.45|271.45|277.43|271.43|0
1646154220000|2022-03-01 17:03:40|277.44|271.44|277.5|271.5|277.5|271.5|277.44|271.44|0
1646154230000|2022-03-01 17:03:50|277.51|271.51|277.51|271.51|277.52|271.52|277.51|271.51|0
1646154240000|2022-03-01 17:04:00|277.5|271.5|277.5|271.5|277.5|271.5|277.5|271.5|0
1646154250000|2022-03-01 17:04:10|277.55|271.55|277.46|271.46|277.55|271.55|277.46|271.46|0
1646154260000|2022-03-01 17:04:20|277.4|271.4|277.39|271.39|277.4|271.4|277.39|271.39|0
1646154270000|2022-03-01 17:04:30|277.4|271.4|277.37|271.37|277.4|271.4|277.37|271.37|0
1646154280000|2022-03-01 17:04:40|277.49|271.49|277.48|271.48|277.49|271.49|277.47|271.47|0
1646154290000|2022-03-01 17:04:50|277.47|271.47|277.48|271.48|277.48|271.48|277.47|271.47|0
1646154300000|2022-03-01 17:05:00|277.47|271.47|277.52|271.52|277.52|271.52|277.47|271.47|0
1646154310000|2022-03-01 17:05:10|277.51|271.51|277.6|271.6|277.6|271.6|277.51|271.51|0
1646154320000|2022-03-01 17:05:20|277.61|271.61|277.64|271.64|277.64|271.64|277.59|271.59|0
1646154330000|2022-03-01 17:05:30|277.7|271.7|277.65|271.65|277.71|271.71|277.65|271.65|0
1646154340000|2022-03-01 17:05:40|277.62|271.62|277.62|271.62|277.62|271.62|277.61|271.61|0
1646154350000|2022-03-01 17:05:50|277.61|271.61|277.61|271.61|277.61|271.61|277.61|271.61|0
1646154360000|2022-03-01 17:06:00|277.59|271.59|277.48|271.48|277.59|271.59|277.45|271.45|0
1646154370000|2022-03-01 17:06:10|277.47|271.47|277.45|271.45|277.48|271.48|277.45|271.45|0
1646154380000|2022-03-01 17:06:20|277.47|271.47|277.44|271.44|277.48|271.48|277.43|271.43|0
1646154390000|2022-03-01 17:06:30|277.35|271.35|277.39|271.39|277.39|271.39|277.34|271.34|0
1646154400000|2022-03-01 17:06:40|277.4|271.4|277.35|271.35|277.4|271.4|277.31|271.31|0
1646154410000|2022-03-01 17:06:50|277.41|271.41|277.32|271.32|277.41|271.41|277.32|271.32|0
1646154420000|2022-03-01 17:07:00|277.34|271.34|277.32|271.32|277.34|271.34|277.32|271.32|0
1646154430000|2022-03-01 17:07:10|277.33|271.33|277.28|271.28|277.33|271.33|277.28|271.28|0
1646154440000|2022-03-01 17:07:20|277.27|271.27|277.23|271.23|277.27|271.27|277.23|271.23|0
1646154450000|2022-03-01 17:07:30|277.21|271.21|277.18|271.18|277.21|271.21|277.18|271.18|0
1646154460000|2022-03-01 17:07:40|277.17|271.17|277.13|271.13|277.17|271.17|277.13|271.13|0
1646154470000|2022-03-01 17:07:50|277.1|271.1|276.98|270.98|277.1|271.1|276.98|270.98|0
1646154480000|2022-03-01 17:08:00|277.01|271.01|276.92|270.92|277.01|271.01|276.92|270.92|0
1646154490000|2022-03-01 17:08:10|276.86|270.86|276.84|270.84|276.86|270.86|276.84|270.84|0
1646154500000|2022-03-01 17:08:20|276.85|270.85|276.84|270.84|276.85|270.85|276.83|270.83|0
1646154510000|2022-03-01 17:08:30|276.85|270.85|276.85|270.85|276.85|270.85|276.85|270.85|0
1646154520000|2022-03-01 17:08:40|276.86|270.86|276.84|270.84|276.86|270.86|276.84|270.84|0
1646154530000|2022-03-01 17:08:50|276.83|270.83|276.81|270.81|276.84|270.84|276.8|270.8|0
1646154540000|2022-03-01 17:09:00|276.8|270.8|276.79|270.79|276.81|270.81|276.79|270.79|0
1646154550000|2022-03-01 17:09:10|276.76|270.76|276.76|270.76|276.76|270.76|276.74|270.74|0
1646154560000|2022-03-01 17:09:20|276.75|270.75|276.76|270.76|276.76|270.76|276.75|270.75|0
1646154570000|2022-03-01 17:09:30|276.71|270.71|276.68|270.68|276.71|270.71|276.68|270.68|0
1646154580000|2022-03-01 17:09:40|276.69|270.69|276.71|270.71|276.71|270.71|276.69|270.69|0
1646154590000|2022-03-01 17:09:50|276.72|270.72|276.71|270.71|276.72|270.72|276.71|270.71|0
1646154600000|2022-03-01 17:10:00|276.76|270.76|276.77|270.77|276.77|270.77|276.76|270.76|0
1646154610000|2022-03-01 17:10:10|276.73|270.73|276.73|270.73|276.73|270.73|276.72|270.72|0
1646154620000|2022-03-01 17:10:20|276.72|270.72|276.75|270.75|276.75|270.75|276.72|270.72|0
1646154630000|2022-03-01 17:10:30|276.67|270.67|276.8|270.8|276.83|270.83|276.67|270.67|0
1646154640000|2022-03-01 17:10:40|276.71|270.71|276.67|270.67|276.72|270.72|276.67|270.67|0
1646154650000|2022-03-01 17:10:50|276.66|270.66|276.68|270.68|276.73|270.73|276.66|270.66|0
1646154660000|2022-03-01 17:11:00|276.64|270.64|276.62|270.62|276.65|270.65|276.62|270.62|0
1646154670000|2022-03-01 17:11:10|276.63|270.63|276.62|270.62|276.63|270.63|276.62|270.62|0
1646154680000|2022-03-01 17:11:20|276.59|270.59|276.61|270.61|276.61|270.61|276.58|270.58|0
1646154690000|2022-03-01 17:11:30|276.56|270.56|276.51|270.51|276.56|270.56|276.51|270.51|0
1646154700000|2022-03-01 17:11:40|276.52|270.52|276.52|270.52|276.52|270.52|276.52|270.52|0
1646154710000|2022-03-01 17:11:50|276.53|270.53|276.52|270.52|276.61|270.61|276.52|270.52|0
1646154720000|2022-03-01 17:12:00|276.48|270.48|276.49|270.49|276.49|270.49|276.47|270.47|0
1646154730000|2022-03-01 17:12:10|276.55|270.55|276.54|270.54|276.55|270.55|276.52|270.52|0
1646154740000|2022-03-01 17:12:20|276.53|270.53|276.53|270.53|276.54|270.54|276.53|270.53|0
1646154750000|2022-03-01 17:12:30|276.54|270.54|276.55|270.55|276.55|270.55|276.54|270.54|0
1646154760000|2022-03-01 17:12:40|276.59|270.59|276.58|270.58|276.59|270.59|276.58|270.58|0
1646154770000|2022-03-01 17:12:50|276.57|270.57|276.58|270.58|276.58|270.58|276.57|270.57|0
1646154780000|2022-03-01 17:13:00|276.59|270.59|276.63|270.63|276.7|270.7|276.59|270.59|0
1646154790000|2022-03-01 17:13:10|276.65|270.65|276.61|270.61|276.66|270.66|276.61|270.61|0
1646154800000|2022-03-01 17:13:20|276.55|270.55|276.46|270.46|276.55|270.55|276.46|270.46|0
1646154810000|2022-03-01 17:13:30|276.4|270.4|276.27|270.27|276.41|270.41|276.27|270.27|0
1646154820000|2022-03-01 17:13:40|276.26|270.26|276.34|270.34|276.34|270.34|276.26|270.26|0
1646154830000|2022-03-01 17:13:50|276.46|270.46|276.46|270.46|276.51|270.51|276.45|270.45|0
1646154840000|2022-03-01 17:14:00|276.45|270.45|276.45|270.45|276.46|270.46|276.41|270.41|0
1646154850000|2022-03-01 17:14:10|276.44|270.44|276.63|270.63|276.63|270.63|276.44|270.44|0
1646154860000|2022-03-01 17:14:20|276.62|270.62|276.83|270.83|276.83|270.83|276.62|270.62|0
1646154870000|2022-03-01 17:14:30|276.81|270.81|276.86|270.86|276.87|270.87|276.8|270.8|0
1646154880000|2022-03-01 17:14:40|276.85|270.85|276.85|270.85|276.85|270.85|276.84|270.84|0
1646154890000|2022-03-01 17:14:50|276.86|270.86|276.83|270.83|276.89|270.89|276.83|270.83|0
1646154900000|2022-03-01 17:15:00|276.81|270.81|276.8|270.8|276.81|270.81|276.77|270.77|0
1646154910000|2022-03-01 17:15:10|276.77|270.77|276.79|270.79|276.8|270.8|276.77|270.77|0
1646154920000|2022-03-01 17:15:20|276.8|270.8|276.96|270.96|276.96|270.96|276.8|270.8|0
1646154930000|2022-03-01 17:15:30|276.97|270.97|277.02|271.02|277.02|271.02|276.97|270.97|0
1646154940000|2022-03-01 17:15:40|277.03|271.03|276.99|270.99|277.03|271.03|276.99|270.99|0
1646154950000|2022-03-01 17:15:50|277|271|276.93|270.93|277|271|276.93|270.93|0
1646154960000|2022-03-01 17:16:00|276.87|270.87|276.86|270.86|276.87|270.87|276.86|270.86|0
1646154970000|2022-03-01 17:16:10|276.81|270.81|276.86|270.86|276.86|270.86|276.81|270.81|0
1646154980000|2022-03-01 17:16:20|276.88|270.88|276.88|270.88|276.88|270.88|276.88|270.88|0
1646154990000|2022-03-01 17:16:30|276.92|270.92|276.91|270.91|276.92|270.92|276.91|270.91|0
1646155000000|2022-03-01 17:16:40|276.87|270.87|276.95|270.95|276.95|270.95|276.87|270.87|0
1646155010000|2022-03-01 17:16:50|277.01|271.01|277.21|271.21|277.21|271.21|277|271|0
1646155020000|2022-03-01 17:17:00|277.2|271.2|277.47|271.47|277.47|271.47|277.2|271.2|0
1646155030000|2022-03-01 17:17:10|277.52|271.52|277.53|271.53|277.53|271.53|277.52|271.52|0
1646155040000|2022-03-01 17:17:20|277.61|271.61|277.61|271.61|277.61|271.61|277.61|271.61|0
1646155050000|2022-03-01 17:17:30|277.63|271.63|277.89|271.89|277.9|271.9|277.63|271.63|0
1646155060000|2022-03-01 17:17:40|277.99|271.99|278.33|272.33|278.33|272.33|277.99|271.99|0
1646155070000|2022-03-01 17:17:50|278.34|272.34|278.33|272.33|278.34|272.34|278.3|272.3|0
1646155080000|2022-03-01 17:18:00|278.35|272.35|278.43|272.43|278.43|272.43|278.34|272.34|0
1646155090000|2022-03-01 17:18:10|278.46|272.46|278.67|272.67|278.68|272.68|278.46|272.46|0
1646155100000|2022-03-01 17:18:20|278.71|272.71|278.76|272.76|278.76|272.76|278.7|272.7|0
1646155110000|2022-03-01 17:18:30|278.74|272.74|278.66|272.66|278.76|272.76|278.66|272.66|0
1646155120000|2022-03-01 17:18:40|278.67|272.67|278.71|272.71|278.71|272.71|278.66|272.66|0
1646155130000|2022-03-01 17:18:50|278.72|272.72|278.76|272.76|278.76|272.76|278.71|272.71|0
1646155140000|2022-03-01 17:19:00|278.79|272.79|278.93|272.93|278.93|272.93|278.78|272.78|0
1646155150000|2022-03-01 17:19:10|278.99|272.99|278.71|272.71|279.04|273.04|278.71|272.71|0
1646155160000|2022-03-01 17:19:20|278.7|272.7|278.69|272.69|278.7|272.7|278.69|272.69|0
1646155170000|2022-03-01 17:19:30|278.64|272.64|278.64|272.64|278.64|272.64|278.63|272.63|0
1646155180000|2022-03-01 17:19:40|278.61|272.61|278.58|272.58|278.61|272.61|278.58|272.58|0
1646155190000|2022-03-01 17:19:50|278.59|272.59|278.62|272.62|278.62|272.62|278.58|272.58|0
1646155200000|2022-03-01 17:20:00|278.61|272.61|278.72|272.72|278.75|272.75|278.61|272.61|0
1646155210000|2022-03-01 17:20:10|278.71|272.71|278.75|272.75|278.75|272.75|278.71|272.71|0
1646155220000|2022-03-01 17:20:20|278.74|272.74|278.64|272.64|278.74|272.74|278.62|272.62|0
1646155230000|2022-03-01 17:20:30|278.47|272.47|278.44|272.44|278.47|272.47|278.43|272.43|0
1646155240000|2022-03-01 17:20:40|278.54|272.54|278.54|272.54|278.54|272.54|278.53|272.53|0
1646155250000|2022-03-01 17:20:50|278.58|272.58|278.57|272.57|278.58|272.58|278.56|272.56|0
1646155260000|2022-03-01 17:21:00|278.56|272.56|278.54|272.54|278.56|272.56|278.53|272.53|0
1646155270000|2022-03-01 17:21:10|278.55|272.55|278.6|272.6|278.6|272.6|278.55|272.55|0
1646155290000|2022-03-01 17:21:30|278.61|272.61|278.64|272.64|278.64|272.64|278.61|272.61|0
1646155300000|2022-03-01 17:21:40|278.53|272.53|278.42|272.42|278.53|272.53|278.38|272.38|0
1646155310000|2022-03-01 17:21:50|278.41|272.41|278.38|272.38|278.41|272.41|278.38|272.38|0
1646155320000|2022-03-01 17:22:00|278.37|272.37|278.33|272.33|278.37|272.37|278.32|272.32|0
1646155330000|2022-03-01 17:22:10|278.34|272.34|278.32|272.32|278.34|272.34|278.32|272.32|0
1646155340000|2022-03-01 17:22:20|278.29|272.29|278.19|272.19|278.3|272.3|278.19|272.19|0
1646155350000|2022-03-01 17:22:30|278.2|272.2|278.23|272.23|278.24|272.24|278.2|272.2|0
1646155370000|2022-03-01 17:22:50|278.32|272.32|278.48|272.48|278.48|272.48|278.32|272.32|0
1646155380000|2022-03-01 17:23:00|278.49|272.49|278.56|272.56|278.57|272.57|278.49|272.49|0
1646155390000|2022-03-01 17:23:10|278.51|272.51|278.01|272.01|278.51|272.51|277.09|271.09|0
1646155400000|2022-03-01 17:23:20|278.42|272.42|278.01|272.01|278.42|272.42|278|272|0
1646155410000|2022-03-01 17:23:30|278.4|272.4|278.02|272.02|278.43|272.43|277.99|271.99|0
1646155420000|2022-03-01 17:23:40|278.31|272.31|277.99|271.99|278.32|272.32|277.99|271.99|0
1646155430000|2022-03-01 17:23:50|278.32|272.32|278.02|272.02|278.34|272.34|277.98|271.98|0
1646155440000|2022-03-01 17:24:00|278.33|272.33|277.99|271.99|278.35|272.35|277.98|271.98|0
1646155450000|2022-03-01 17:24:10|278.3|272.3|278.08|272.08|278.32|272.32|277.99|271.99|0
1646155460000|2022-03-01 17:24:20|278.32|272.32|277.99|271.99|278.33|272.33|277.99|271.99|0
1646155470000|2022-03-01 17:24:30|278.32|272.32|277.78|271.78|278.37|272.37|277.78|271.78|0
1646155480000|2022-03-01 17:24:40|278.27|272.27|277.75|271.75|278.27|272.27|277.75|271.75|0
1646155490000|2022-03-01 17:24:50|278.27|272.27|277.65|271.65|278.27|272.27|277.65|271.65|0
1646155500000|2022-03-01 17:25:00|278.14|272.14|277.73|271.73|278.19|272.19|277.58|271.58|0
1646155510000|2022-03-01 17:25:10|278.09|272.09|277.75|271.75|278.11|272.11|277.72|271.72|0
1646155520000|2022-03-01 17:25:20|278.11|272.11|277.69|271.69|278.11|272.11|277.68|271.68|0
1646155530000|2022-03-01 17:25:30|278.01|272.01|277.59|271.59|278.01|272.01|277.59|271.59|0
1646155540000|2022-03-01 17:25:40|277.86|271.86|277.41|271.41|277.86|271.86|277.41|271.41|0
1646155550000|2022-03-01 17:25:50|277.72|271.72|277.37|271.37|277.72|271.72|277.36|271.36|0
1646155560000|2022-03-01 17:26:00|277.72|271.72|277.28|271.28|277.73|271.73|277.28|271.28|0
1646155570000|2022-03-01 17:26:10|277.73|271.73|277.31|271.31|277.74|271.74|277.3|271.3|0
1646155580000|2022-03-01 17:26:20|277.74|271.74|277.4|271.4|277.74|271.74|277.3|271.3|0
1646155590000|2022-03-01 17:26:30|277.65|271.65|277.29|271.29|277.69|271.69|277.29|271.29|0
1646155600000|2022-03-01 17:26:40|277.69|271.69|277.24|271.24|277.69|271.69|277.24|271.24|0
1646155610000|2022-03-01 17:26:50|277.62|271.62|277.62|271.62|277.62|271.62|277.24|271.24|0
1646155620000|2022-03-01 17:27:00|277.22|271.22|277.23|271.23|277.23|271.23|277.22|271.22|0
1646155630000|2022-03-01 17:27:10|277.18|271.18|277.18|271.18|277.18|271.18|277.18|271.18|0
1646155640000|2022-03-01 17:27:20|277.17|271.17|276.96|270.96|277.17|271.17|276.96|270.96|0
1646155650000|2022-03-01 17:27:30|276.88|270.88|276.84|270.84|276.9|270.9|276.84|270.84|0
1646155660000|2022-03-01 17:27:40|277|271|276.9|270.9|277|271|276.85|270.85|0
1646155670000|2022-03-01 17:27:50|276.88|270.88|276.84|270.84|276.89|270.89|276.84|270.84|0
1646155680000|2022-03-01 17:28:00|276.88|270.88|276.91|270.91|276.91|270.91|276.88|270.88|0
1646155690000|2022-03-01 17:28:10|276.92|270.92|276.91|270.91|276.92|270.92|276.91|270.91|0
1646155700000|2022-03-01 17:28:20|276.92|270.92|276.78|270.78|276.92|270.92|276.78|270.78|0
1646155710000|2022-03-01 17:28:30|276.79|270.79|276.79|270.79|276.79|270.79|276.79|270.79|0
1646155720000|2022-03-01 17:28:40|276.75|270.75|276.75|270.75|276.75|270.75|276.75|270.75|0
1646155730000|2022-03-01 17:28:50|276.74|270.74|276.75|270.75|276.75|270.75|276.74|270.74|0
1646155740000|2022-03-01 17:29:00|276.74|270.74|277.15|271.15|277.15|271.15|276.74|270.74|0
1646155750000|2022-03-01 17:29:10|277.22|271.22|277.24|271.24|277.24|271.24|277.22|271.22|0
1646155760000|2022-03-01 17:29:20|277.27|271.27|277.27|271.27|277.27|271.27|277.27|271.27|0
1646155770000|2022-03-01 17:29:30|277.23|271.23|277.2|271.2|277.23|271.23|277.2|271.2|0
1646155780000|2022-03-01 17:29:40|277.07|271.07|276.93|270.93|277.07|271.07|276.93|270.93|0
1646155790000|2022-03-01 17:29:50|276.94|270.94|276.93|270.93|276.94|270.94|276.93|270.93|0
1646155800000|2022-03-01 17:30:00|276.94|270.94|276.93|270.93|276.94|270.94|276.93|270.93|0
1646155810000|2022-03-01 17:30:10|276.91|270.91|276.78|270.78|276.91|270.91|276.78|270.78|0
1646155820000|2022-03-01 17:30:20|276.79|270.79|276.78|270.78|276.79|270.79|276.78|270.78|0
1646155830000|2022-03-01 17:30:30|276.72|270.72|276.75|270.75|276.75|270.75|276.71|270.71|0
1646155840000|2022-03-01 17:30:40|276.76|270.76|276.79|270.79|276.8|270.8|276.76|270.76|0
1646155850000|2022-03-01 17:30:50|276.81|270.81|276.79|270.79|276.81|270.81|276.79|270.79|0
1646155860000|2022-03-01 17:31:00|276.83|270.83|276.81|270.81|276.84|270.84|276.81|270.81|0
1646155870000|2022-03-01 17:31:10|276.77|270.77|276.74|270.74|276.77|270.77|276.74|270.74|0
1646155880000|2022-03-01 17:31:20|276.73|270.73|276.72|270.72|276.73|270.73|276.72|270.72|0
1646155890000|2022-03-01 17:31:30|276.73|270.73|276.61|270.61|276.74|270.74|276.6|270.6|0
1646155910000|2022-03-01 17:31:50|276.54|270.54|276.33|270.33|276.54|270.54|276.32|270.32|0
1646155920000|2022-03-01 17:32:00|276.29|270.29|276.26|270.26|276.29|270.29|276.26|270.26|0
1646155930000|2022-03-01 17:32:10|276.3|270.3|276.06|270.06|276.31|270.31|276.06|270.06|0
1646155940000|2022-03-01 17:32:20|276|270|275.93|269.93|276|270|275.93|269.93|0
1646155950000|2022-03-01 17:32:30|275.94|269.94|275.92|269.92|275.94|269.94|275.92|269.92|0
1646155960000|2022-03-01 17:32:40|275.89|269.89|275.82|269.82|275.89|269.89|275.81|269.81|0
1646155970000|2022-03-01 17:32:50|275.78|269.78|275.79|269.79|275.79|269.79|275.78|269.78|0
1646155980000|2022-03-01 17:33:00|275.78|269.78|275.8|269.8|275.8|269.8|275.78|269.78|0
1646155990000|2022-03-01 17:33:10|275.81|269.81|275.89|269.89|275.89|269.89|275.81|269.81|0
1646156000000|2022-03-01 17:33:20|275.94|269.94|275.99|269.99|276|270|275.94|269.94|0
1646156010000|2022-03-01 17:33:30|276|270|276.14|270.14|276.14|270.14|276|270|0
1646156020000|2022-03-01 17:33:40|276.16|270.16|276.19|270.19|276.19|270.19|276.14|270.14|0
1646156030000|2022-03-01 17:33:50|276.23|270.23|276.42|270.42|276.42|270.42|276.23|270.23|0
1646156040000|2022-03-01 17:34:00|276.47|270.47|276.34|270.34|276.47|270.47|276.29|270.29|0
1646156050000|2022-03-01 17:34:10|276.33|270.33|276.46|270.46|276.46|270.46|276.33|270.33|0
1646156060000|2022-03-01 17:34:20|276.48|270.48|276.36|270.36|276.48|270.48|276.35|270.35|0
1646156070000|2022-03-01 17:34:30|276.34|270.34|276.46|270.46|276.47|270.47|276.34|270.34|0
1646156080000|2022-03-01 17:34:40|276.45|270.45|276.55|270.55|276.55|270.55|276.45|270.45|0
1646156090000|2022-03-01 17:34:50|276.54|270.54|276.44|270.44|276.54|270.54|276.43|270.43|0
1646156100000|2022-03-01 17:35:00|276.42|270.42|276.44|270.44|276.44|270.44|276.42|270.42|0
1646156110000|2022-03-01 17:35:10|276.47|270.47|276.5|270.5|276.5|270.5|276.46|270.46|0
1646156120000|2022-03-01 17:35:20|276.51|270.51|276.51|270.51|276.51|270.51|276.51|270.51|0
1646156130000|2022-03-01 17:35:30|276.42|270.42|276.42|270.42|276.42|270.42|276.42|270.42|0
1646156140000|2022-03-01 17:35:40|276.43|270.43|276.46|270.46|276.46|270.46|276.42|270.42|0
1646156150000|2022-03-01 17:35:50|276.3|270.3|276.23|270.23|276.3|270.3|276.23|270.23|0
1646156160000|2022-03-01 17:36:00|276.24|270.24|276.22|270.22|276.24|270.24|276.21|270.21|0
1646156170000|2022-03-01 17:36:10|276.21|270.21|276.16|270.16|276.22|270.22|276.16|270.16|0
1646156180000|2022-03-01 17:36:20|276.15|270.15|276.12|270.12|276.15|270.15|276.12|270.12|0
1646156190000|2022-03-01 17:36:30|276.11|270.11|276.1|270.1|276.11|270.11|276.1|270.1|0
1646156200000|2022-03-01 17:36:40|276.12|270.12|276.1|270.1|276.12|270.12|276.08|270.08|0
1646156210000|2022-03-01 17:36:50|276.17|270.17|276.16|270.16|276.17|270.17|276.16|270.16|0
1646156220000|2022-03-01 17:37:00|276.17|270.17|276.17|270.17|276.17|270.17|276.17|270.17|0
1646156230000|2022-03-01 17:37:10|276.24|270.24|276.25|270.25|276.25|270.25|276.24|270.24|0
1646156240000|2022-03-01 17:37:20|276.28|270.28|276.29|270.29|276.3|270.3|276.28|270.28|0
1646156250000|2022-03-01 17:37:30|276.3|270.3|276.32|270.32|276.32|270.32|276.29|270.29|0
1646156260000|2022-03-01 17:37:40|276.33|270.33|276.32|270.32|276.33|270.33|276.32|270.32|0
1646156270000|2022-03-01 17:37:50|276.35|270.35|276.36|270.36|276.36|270.36|276.35|270.35|0
1646156280000|2022-03-01 17:38:00|276.35|270.35|276.38|270.38|276.38|270.38|276.35|270.35|0
1646156290000|2022-03-01 17:38:10|276.37|270.37|276.43|270.43|276.43|270.43|276.37|270.37|0
1646156300000|2022-03-01 17:38:20|276.42|270.42|276.45|270.45|276.45|270.45|276.4|270.4|0
1646156310000|2022-03-01 17:38:30|276.44|270.44|276.45|270.45|276.45|270.45|276.43|270.43|0
1646156320000|2022-03-01 17:38:40|276.46|270.46|276.49|270.49|276.49|270.49|276.46|270.46|0
1646156330000|2022-03-01 17:38:50|276.5|270.5|276.44|270.44|276.52|270.52|276.44|270.44|0
1646156340000|2022-03-01 17:39:00|276.43|270.43|276.58|270.58|276.58|270.58|276.43|270.43|0
1646156350000|2022-03-01 17:39:10|276.57|270.57|276.52|270.52|276.57|270.57|276.52|270.52|0
1646156360000|2022-03-01 17:39:20|276.51|270.51|276.52|270.52|276.52|270.52|276.51|270.51|0
1646156370000|2022-03-01 17:39:30|276.51|270.51|276.54|270.54|276.54|270.54|276.5|270.5|0
1646156380000|2022-03-01 17:39:40|276.53|270.53|276.57|270.57|276.57|270.57|276.53|270.53|0
1646156390000|2022-03-01 17:39:50|276.58|270.58|276.58|270.58|276.58|270.58|276.58|270.58|0
1646156410000|2022-03-01 17:40:10|276.6|270.6|276.61|270.61|276.62|270.62|276.6|270.6|0
1646156420000|2022-03-01 17:40:20|276.62|270.62|276.79|270.79|276.79|270.79|276.62|270.62|0
1646156430000|2022-03-01 17:40:30|276.81|270.81|276.99|270.99|276.99|270.99|276.81|270.81|0
1646156440000|2022-03-01 17:40:40|277.02|271.02|277.01|271.01|277.02|271.02|277.01|271.01|0
1646156450000|2022-03-01 17:40:50|277|271|277.01|271.01|277.01|271.01|277|271|0
1646156470000|2022-03-01 17:41:10|277|271|276.97|270.97|277|271|276.96|270.96|0
1646156480000|2022-03-01 17:41:20|276.96|270.96|276.95|270.95|276.96|270.96|276.95|270.95|0
1646156490000|2022-03-01 17:41:30|276.96|270.96|276.97|270.97|276.97|270.97|276.96|270.96|0
1646156500000|2022-03-01 17:41:40|276.98|270.98|277.02|271.02|277.02|271.02|276.98|270.98|0
1646156510000|2022-03-01 17:41:50|277.01|271.01|277.09|271.09|277.09|271.09|277.01|271.01|0
1646156520000|2022-03-01 17:42:00|277.08|271.08|277.26|271.26|277.27|271.27|277.08|271.08|0
1646156530000|2022-03-01 17:42:10|277.27|271.27|277.17|271.17|277.27|271.27|277.17|271.17|0
1646156540000|2022-03-01 17:42:20|277.16|271.16|277.43|271.43|277.43|271.43|277.16|271.16|0
1646156550000|2022-03-01 17:42:30|277.42|271.42|277.4|271.4|277.42|271.42|277.4|271.4|0
1646156560000|2022-03-01 17:42:40|277.41|271.41|277.41|271.41|277.41|271.41|277.41|271.41|0
1646156570000|2022-03-01 17:42:50|277.4|271.4|277.43|271.43|277.43|271.43|277.4|271.4|0
1646156580000|2022-03-01 17:43:00|277.42|271.42|277.41|271.41|277.43|271.43|277.41|271.41|0
1646156590000|2022-03-01 17:43:10|277.42|271.42|277.39|271.39|277.42|271.42|277.32|271.32|0
1646156600000|2022-03-01 17:43:20|277.41|271.41|277.4|271.4|277.41|271.41|277.4|271.4|0
1646156610000|2022-03-01 17:43:30|277.45|271.45|277.43|271.43|277.45|271.45|277.43|271.43|0
1646156620000|2022-03-01 17:43:40|277.44|271.44|277.41|271.41|277.44|271.44|277.41|271.41|0
1646156630000|2022-03-01 17:43:50|277.42|271.42|277.48|271.48|277.48|271.48|277.42|271.42|0
1646156640000|2022-03-01 17:44:00|277.52|271.52|277.52|271.52|277.53|271.53|277.52|271.52|0
1646156650000|2022-03-01 17:44:10|277.53|271.53|277.65|271.65|277.65|271.65|277.53|271.53|0
1646156660000|2022-03-01 17:44:20|277.58|271.58|277.6|271.6|277.6|271.6|277.58|271.58|0
1646156670000|2022-03-01 17:44:30|277.59|271.59|277.59|271.59|277.6|271.6|277.59|271.59|0
1646156680000|2022-03-01 17:44:40|277.58|271.58|277.58|271.58|277.58|271.58|277.58|271.58|0
1646156690000|2022-03-01 17:44:50|277.61|271.61|277.62|271.62|277.62|271.62|277.61|271.61|0
1646156700000|2022-03-01 17:45:00|277.63|271.63|277.65|271.65|277.65|271.65|277.62|271.62|0
1646156710000|2022-03-01 17:45:10|277.64|271.64|277.64|271.64|277.65|271.65|277.64|271.64|0
1646156720000|2022-03-01 17:45:20|277.63|271.63|277.61|271.61|277.63|271.63|277.61|271.61|0
1646156730000|2022-03-01 17:45:30|277.59|271.59|277.6|271.6|277.6|271.6|277.59|271.59|0
1646156740000|2022-03-01 17:45:40|277.61|271.61|277.6|271.6|277.61|271.61|277.54|271.54|0
1646156750000|2022-03-01 17:45:50|277.57|271.57|277.57|271.57|277.57|271.57|277.57|271.57|0
1646156760000|2022-03-01 17:46:00|277.56|271.56|277.55|271.55|277.56|271.56|277.55|271.55|0
1646156770000|2022-03-01 17:46:10|277.61|271.61|277.66|271.66|277.66|271.66|277.61|271.61|0
1646156780000|2022-03-01 17:46:20|277.65|271.65|277.67|271.67|277.67|271.67|277.65|271.65|0
1646156790000|2022-03-01 17:46:30|277.7|271.7|277.71|271.71|277.73|271.73|277.69|271.69|0
1646156800000|2022-03-01 17:46:40|277.72|271.72|277.73|271.73|277.73|271.73|277.72|271.72|0
1646156810000|2022-03-01 17:46:50|277.72|271.72|277.71|271.71|277.72|271.72|277.71|271.71|0
1646156820000|2022-03-01 17:47:00|277.72|271.72|277.73|271.73|277.73|271.73|277.72|271.72|0
1646156830000|2022-03-01 17:47:10|277.75|271.75|277.62|271.62|277.76|271.76|277.62|271.62|0
1646156840000|2022-03-01 17:47:20|277.65|271.65|277.63|271.63|277.65|271.65|277.63|271.63|0
1646156850000|2022-03-01 17:47:30|277.67|271.67|277.68|271.68|277.69|271.69|277.67|271.67|0
1646156860000|2022-03-01 17:47:40|277.69|271.69|277.69|271.69|277.69|271.69|277.68|271.68|0
1646156870000|2022-03-01 17:47:50|277.68|271.68|277.73|271.73|277.73|271.73|277.68|271.68|0
1646156880000|2022-03-01 17:48:00|277.74|271.74|277.85|271.85|277.85|271.85|277.74|271.74|0
1646156890000|2022-03-01 17:48:10|277.86|271.86|277.87|271.87|277.87|271.87|277.86|271.86|0
1646156900000|2022-03-01 17:48:20|277.84|271.84|277.89|271.89|277.89|271.89|277.83|271.83|0
1646156910000|2022-03-01 17:48:30|277.9|271.9|278.05|272.05|278.24|272.24|277.9|271.9|0
1646156920000|2022-03-01 17:48:40|278.07|272.07|278.19|272.19|278.19|272.19|278.07|272.07|0
1646156930000|2022-03-01 17:48:50|278.2|272.2|278.21|272.21|278.21|272.21|278.2|272.2|0
1646156940000|2022-03-01 17:49:00|278.2|272.2|278.19|272.19|278.2|272.2|278.18|272.18|0
1646156960000|2022-03-01 17:49:20|278.2|272.2|278.23|272.23|278.23|272.23|278.15|272.15|0
1646156970000|2022-03-01 17:49:30|278.29|272.29|278.27|272.27|278.29|272.29|278.27|272.27|0
1646156980000|2022-03-01 17:49:40|278.26|272.26|278.27|272.27|278.27|272.27|278.26|272.26|0
1646156990000|2022-03-01 17:49:50|278.26|272.26|278.31|272.31|278.31|272.31|278.26|272.26|0
1646157000000|2022-03-01 17:50:00|278.3|272.3|278.31|272.31|278.31|272.31|278.3|272.3|0
1646157010000|2022-03-01 17:50:10|278.37|272.37|278.38|272.38|278.38|272.38|278.37|272.37|0
1646157020000|2022-03-01 17:50:20|278.37|272.37|278.36|272.36|278.37|272.37|278.36|272.36|0
1646157030000|2022-03-01 17:50:30|278.37|272.37|278.47|272.47|278.47|272.47|278.37|272.37|0
1646157040000|2022-03-01 17:50:40|278.52|272.52|278.52|272.52|278.52|272.52|278.52|272.52|0
1646157050000|2022-03-01 17:50:50|278.53|272.53|278.3|272.3|278.53|272.53|278.28|272.28|0
1646157060000|2022-03-01 17:51:00|278.29|272.29|278.24|272.24|278.29|272.29|278.24|272.24|0
1646157070000|2022-03-01 17:51:10|278.25|272.25|278.24|272.24|278.25|272.25|278.24|272.24|0
1646157080000|2022-03-01 17:51:20|278.21|272.21|278.2|272.2|278.21|272.21|278.2|272.2|0
1646157090000|2022-03-01 17:51:30|278.21|272.21|278.1|272.1|278.21|272.21|278.1|272.1|0
1646157100000|2022-03-01 17:51:40|278.11|272.11|278.12|272.12|278.12|272.12|278.11|272.11|0
1646157110000|2022-03-01 17:51:50|278.13|272.13|278.27|272.27|278.27|272.27|278.13|272.13|0
1646157120000|2022-03-01 17:52:00|278.26|272.26|278.27|272.27|278.3|272.3|278.26|272.26|0
1646157130000|2022-03-01 17:52:10|278.28|272.28|278.27|272.27|278.28|272.28|278.26|272.26|0
1646157140000|2022-03-01 17:52:20|278.3|272.3|278.28|272.28|278.31|272.31|278.28|272.28|0
1646157150000|2022-03-01 17:52:30|278.29|272.29|278.26|272.26|278.29|272.29|278.26|272.26|0
1646157160000|2022-03-01 17:52:40|278.25|272.25|278.3|272.3|278.3|272.3|278.24|272.24|0
1646157170000|2022-03-01 17:52:50|278.29|272.29|278.06|272.06|278.29|272.29|278.06|272.06|0
1646157180000|2022-03-01 17:53:00|278.05|272.05|277.99|271.99|278.06|272.06|277.99|271.99|0
1646157190000|2022-03-01 17:53:10|277.98|271.98|277.97|271.97|277.98|271.98|277.97|271.97|0
1646157200000|2022-03-01 17:53:20|277.98|271.98|277.98|271.98|277.98|271.98|277.98|271.98|0
1646157210000|2022-03-01 17:53:30|277.97|271.97|278.02|272.02|278.02|272.02|277.97|271.97|0
1646157230000|2022-03-01 17:53:50|278.01|272.01|278.01|272.01|278.01|272.01|278|272|0
1646157240000|2022-03-01 17:54:00|277.95|271.95|277.94|271.94|277.95|271.95|277.94|271.94|0
1646157250000|2022-03-01 17:54:10|277.95|271.95|277.86|271.86|277.95|271.95|277.86|271.86|0
1646157260000|2022-03-01 17:54:20|277.96|271.96|277.96|271.96|277.96|271.96|277.96|271.96|0
1646157270000|2022-03-01 17:54:30|278.02|272.02|278.15|272.15|278.16|272.16|278.02|272.02|0
1646157280000|2022-03-01 17:54:40|278.13|272.13|278.11|272.11|278.13|272.13|278.11|272.11|0
1646157290000|2022-03-01 17:54:50|278.1|272.1|278.08|272.08|278.11|272.11|278.08|272.08|0
1646157300000|2022-03-01 17:55:00|278.13|272.13|278.13|272.13|278.19|272.19|278.05|272.05|0
1646157310000|2022-03-01 17:55:10|278.14|272.14|278.17|272.17|278.17|272.17|278.14|272.14|0
1646157320000|2022-03-01 17:55:20|278.2|272.2|278.2|272.2|278.2|272.2|278.2|272.2|0
1646157330000|2022-03-01 17:55:30|278.21|272.21|278.21|272.21|278.21|272.21|278.21|272.21|0
1646157340000|2022-03-01 17:55:40|278.19|272.19|278.17|272.17|278.19|272.19|278.16|272.16|0
1646157350000|2022-03-01 17:55:50|278.16|272.16|278.18|272.18|278.18|272.18|278.15|272.15|0
1646157370000|2022-03-01 17:56:10|278.17|272.17|278.12|272.12|278.17|272.17|278.09|272.09|0
1646157380000|2022-03-01 17:56:20|278.07|272.07|278.09|272.09|278.09|272.09|278.07|272.07|0
1646157390000|2022-03-01 17:56:30|277.94|271.94|277.95|271.95|277.95|271.95|277.94|271.94|0
1646157400000|2022-03-01 17:56:40|277.96|271.96|277.9|271.9|277.97|271.97|277.9|271.9|0
1646157410000|2022-03-01 17:56:50|277.89|271.89|277.9|271.9|277.9|271.9|277.89|271.89|0
1646157420000|2022-03-01 17:57:00|277.89|271.89|277.95|271.95|277.95|271.95|277.89|271.89|0
1646157430000|2022-03-01 17:57:10|277.96|271.96|277.95|271.95|277.96|271.96|277.95|271.95|0
1646157440000|2022-03-01 17:57:20|277.91|271.91|277.9|271.9|277.91|271.91|277.9|271.9|0
1646157450000|2022-03-01 17:57:30|277.86|271.86|277.92|271.92|277.92|271.92|277.86|271.86|0
1646157460000|2022-03-01 17:57:40|277.91|271.91|277.84|271.84|277.92|271.92|277.84|271.84|0
1646157470000|2022-03-01 17:57:50|277.9|271.9|277.93|271.93|277.93|271.93|277.9|271.9|0
1646157490000|2022-03-01 17:58:10|277.95|271.95|277.95|271.95|277.95|271.95|277.95|271.95|0
1646157500000|2022-03-01 17:58:20|278.04|272.04|278.06|272.06|278.06|272.06|278.03|272.03|0
1646157510000|2022-03-01 17:58:30|278.07|272.07|278.07|272.07|278.08|272.08|278.06|272.06|0
1646157520000|2022-03-01 17:58:40|278.1|272.1|278.3|272.3|278.3|272.3|278.1|272.1|0
1646157530000|2022-03-01 17:58:50|278.31|272.31|278.29|272.29|278.31|272.31|278.29|272.29|0
1646157540000|2022-03-01 17:59:00|278.32|272.32|278.35|272.35|278.35|272.35|278.32|272.32|0
1646157550000|2022-03-01 17:59:10|278.34|272.34|278.33|272.33|278.35|272.35|278.33|272.33|0
1646157560000|2022-03-01 17:59:20|278.34|272.34|278.15|272.15|278.34|272.34|278.15|272.15|0
1646157570000|2022-03-01 17:59:30|278.2|272.2|278.2|272.2|278.2|272.2|278.19|272.19|0
1646157580000|2022-03-01 17:59:40|278.25|272.25|278.31|272.31|278.31|272.31|278.25|272.25|0
1646157590000|2022-03-01 17:59:50|278.32|272.32|278.29|272.29|278.32|272.32|278.28|272.28|0
1646157600000|2022-03-01 18:00:00|278.36|272.36|278.27|272.27|278.36|272.36|278.27|272.27|0
1646157610000|2022-03-01 18:00:10|278.24|272.24|278.13|272.13|278.24|272.24|278.13|272.13|0
1646157620000|2022-03-01 18:00:20|278.07|272.07|278.12|272.12|278.14|272.14|278.07|272.07|0
1646157640000|2022-03-01 18:00:40|278.11|272.11|278.11|272.11|278.11|272.11|278.11|272.11|0
1646157650000|2022-03-01 18:00:50|278.13|272.13|278.18|272.18|278.18|272.18|278.08|272.08|0
1646157660000|2022-03-01 18:01:00|278.19|272.19|278.35|272.35|278.35|272.35|278.19|272.19|0
1646157670000|2022-03-01 18:01:10|278.49|272.49|278.54|272.54|278.54|272.54|278.47|272.47|0
1646157680000|2022-03-01 18:01:20|278.57|272.57|278.63|272.63|278.7|272.7|278.57|272.57|0
1646157690000|2022-03-01 18:01:30|278.4|272.4|278.27|272.27|278.4|272.4|278.27|272.27|0
1646157700000|2022-03-01 18:01:40|278.28|272.28|278.29|272.29|278.32|272.32|278.27|272.27|0
1646157710000|2022-03-01 18:01:50|278.28|272.28|278.25|272.25|278.28|272.28|278.22|272.22|0
1646157720000|2022-03-01 18:02:00|278.2|272.2|278.15|272.15|278.21|272.21|278.15|272.15|0
1646157730000|2022-03-01 18:02:10|278.08|272.08|277.84|271.84|278.08|272.08|277.84|271.84|0
1646157740000|2022-03-01 18:02:20|277.85|271.85|277.89|271.89|277.89|271.89|277.85|271.85|0
1646157750000|2022-03-01 18:02:30|277.88|271.88|277.83|271.83|277.93|271.93|277.83|271.83|0
1646157760000|2022-03-01 18:02:40|277.81|271.81|277.79|271.79|277.81|271.81|277.79|271.79|0
1646157770000|2022-03-01 18:02:50|277.78|271.78|277.77|271.77|277.78|271.78|277.77|271.77|0
1646157780000|2022-03-01 18:03:00|277.78|271.78|277.77|271.77|277.78|271.78|277.77|271.77|0
1646157800000|2022-03-01 18:03:20|277.76|271.76|277.76|271.76|277.77|271.77|277.76|271.76|0
1646157810000|2022-03-01 18:03:30|277.75|271.75|277.75|271.75|277.75|271.75|277.74|271.74|0
1646157820000|2022-03-01 18:03:40|277.74|271.74|277.75|271.75|277.75|271.75|277.74|271.74|0
1646157830000|2022-03-01 18:03:50|277.74|271.74|277.74|271.74|277.74|271.74|277.73|271.73|0
1646157840000|2022-03-01 18:04:00|277.73|271.73|277.73|271.73|277.73|271.73|277.73|271.73|0
1646157850000|2022-03-01 18:04:10|277.7|271.7|277.7|271.7|277.7|271.7|277.7|271.7|0
1646157860000|2022-03-01 18:04:20|277.69|271.69|277.69|271.69|277.69|271.69|277.69|271.69|0
1646157870000|2022-03-01 18:04:30|277.68|271.68|277.68|271.68|277.68|271.68|277.67|271.67|0
1646157880000|2022-03-01 18:04:40|277.69|271.69|277.64|271.64|277.69|271.69|277.64|271.64|0
1646157900000|2022-03-01 18:05:00|277.63|271.63|277.64|271.64|277.64|271.64|277.63|271.63|0
1646157910000|2022-03-01 18:05:10|277.61|271.61|277.71|271.71|277.71|271.71|277.61|271.61|0
1646157920000|2022-03-01 18:05:20|277.75|271.75|277.75|271.75|277.75|271.75|277.75|271.75|0
1646157930000|2022-03-01 18:05:30|277.76|271.76|277.75|271.75|277.76|271.76|277.75|271.75|0
1646157940000|2022-03-01 18:05:40|277.74|271.74|277.78|271.78|277.78|271.78|277.73|271.73|0
1646157950000|2022-03-01 18:05:50|277.77|271.77|277.75|271.75|277.78|271.78|277.75|271.75|0
1646157970000|2022-03-01 18:06:10|277.68|271.68|277.68|271.68|277.68|271.68|277.68|271.68|0
1646157980000|2022-03-01 18:06:20|277.72|271.72|277.79|271.79|277.92|271.92|277.72|271.72|0
1646157990000|2022-03-01 18:06:30|277.77|271.77|277.83|271.83|277.87|271.87|277.77|271.77|0
1646158000000|2022-03-01 18:06:40|277.82|271.82|277.82|271.82|277.82|271.82|277.82|271.82|0
1646158010000|2022-03-01 18:06:50|277.83|271.83|277.73|271.73|277.83|271.83|277.73|271.73|0
1646158020000|2022-03-01 18:07:00|277.74|271.74|277.7|271.7|277.74|271.74|277.7|271.7|0
1646158030000|2022-03-01 18:07:10|277.71|271.71|277.71|271.71|277.71|271.71|277.7|271.7|0
1646158040000|2022-03-01 18:07:20|277.7|271.7|277.52|271.52|277.7|271.7|277.52|271.52|0
1646158050000|2022-03-01 18:07:30|277.46|271.46|277.4|271.4|277.46|271.46|277.4|271.4|0
1646158060000|2022-03-01 18:07:40|277.37|271.37|277.28|271.28|277.38|271.38|277.28|271.28|0
1646158070000|2022-03-01 18:07:50|277.32|271.32|277.24|271.24|277.32|271.32|277.24|271.24|0
1646158080000|2022-03-01 18:08:00|277.23|271.23|277.21|271.21|277.23|271.23|277.19|271.19|0
1646158090000|2022-03-01 18:08:10|277.2|271.2|277.34|271.34|277.34|271.34|277.2|271.2|0
1646158100000|2022-03-01 18:08:20|277.35|271.35|277.35|271.35|277.35|271.35|277.35|271.35|0
1646158110000|2022-03-01 18:08:30|277.38|271.38|277.37|271.37|277.38|271.38|277.37|271.37|0
1646158140000|2022-03-01 18:09:00|277.38|271.38|277.42|271.42|277.42|271.42|277.38|271.38|0
1646158150000|2022-03-01 18:09:10|277.43|271.43|277.41|271.41|277.43|271.43|277.41|271.41|0
1646158160000|2022-03-01 18:09:20|277.39|271.39|277.4|271.4|277.4|271.4|277.39|271.39|0
1646158170000|2022-03-01 18:09:30|277.39|271.39|277.44|271.44|277.44|271.44|277.39|271.39|0
1646158180000|2022-03-01 18:09:40|277.43|271.43|277.45|271.45|277.45|271.45|277.43|271.43|0
1646158190000|2022-03-01 18:09:50|277.51|271.51|277.52|271.52|277.52|271.52|277.51|271.51|0
1646158200000|2022-03-01 18:10:00|277.5|271.5|277.46|271.46|277.51|271.51|277.46|271.46|0
1646158210000|2022-03-01 18:10:10|277.47|271.47|277.39|271.39|277.47|271.47|277.39|271.39|0
1646158220000|2022-03-01 18:10:20|277.41|271.41|277.48|271.48|277.49|271.49|277.41|271.41|0
1646158230000|2022-03-01 18:10:30|277.49|271.49|277.49|271.49|277.49|271.49|277.49|271.49|0
1646158240000|2022-03-01 18:10:40|277.48|271.48|277.41|271.41|277.49|271.49|277.41|271.41|0
1646158250000|2022-03-01 18:10:50|277.43|271.43|277.41|271.41|277.43|271.43|277.41|271.41|0
1646158260000|2022-03-01 18:11:00|277.42|271.42|277.41|271.41|277.43|271.43|277.41|271.41|0
1646158270000|2022-03-01 18:11:10|277.34|271.34|277.24|271.24|277.34|271.34|277.24|271.24|0
1646158280000|2022-03-01 18:11:20|277.25|271.25|277.35|271.35|277.35|271.35|277.24|271.24|0
1646158320000|2022-03-01 18:12:00|277.33|271.33|277.28|271.28|277.33|271.33|277.25|271.25|0
1646158330000|2022-03-01 18:12:10|277.29|271.29|277.35|271.35|277.35|271.35|277.29|271.29|0
1646158340000|2022-03-01 18:12:20|277.29|271.29|277.29|271.29|277.29|271.29|277.29|271.29|0
1646158350000|2022-03-01 18:12:30|277.3|271.3|277.33|271.33|277.33|271.33|277.3|271.3|0
1646158360000|2022-03-01 18:12:40|277.32|271.32|277.31|271.31|277.32|271.32|277.31|271.31|0
1646158370000|2022-03-01 18:12:50|277.29|271.29|277.29|271.29|277.29|271.29|277.29|271.29|0
1646158380000|2022-03-01 18:13:00|277.3|271.3|277.3|271.3|277.3|271.3|277.3|271.3|0
1646158390000|2022-03-01 18:13:10|277.31|271.31|277.31|271.31|277.31|271.31|277.31|271.31|0
1646158410000|2022-03-01 18:13:30|277.32|271.32|277.31|271.31|277.32|271.32|277.29|271.29|0
1646158420000|2022-03-01 18:13:40|277.32|271.32|277.24|271.24|277.32|271.32|277.24|271.24|0
1646158430000|2022-03-01 18:13:50|277.21|271.21|277.2|271.2|277.22|271.22|277.2|271.2|0
1646158440000|2022-03-01 18:14:00|277.21|271.21|277.09|271.09|277.21|271.21|277.09|271.09|0
1646158450000|2022-03-01 18:14:10|277.08|271.08|277.08|271.08|277.08|271.08|277.08|271.08|0
1646158460000|2022-03-01 18:14:20|277.07|271.07|277.03|271.03|277.07|271.07|277.03|271.03|0
1646158470000|2022-03-01 18:14:30|276.96|270.96|276.97|270.97|276.97|270.97|276.96|270.96|0
1646158480000|2022-03-01 18:14:40|276.98|270.98|277.03|271.03|277.03|271.03|276.98|270.98|0
1646158490000|2022-03-01 18:14:50|277.04|271.04|277.05|271.05|277.05|271.05|277.04|271.04|0
1646158500000|2022-03-01 18:15:00|277.04|271.04|277.04|271.04|277.07|271.07|277.04|271.04|0
1646158510000|2022-03-01 18:15:10|276.94|270.94|276.94|270.94|276.95|270.95|276.94|270.94|0
1646158520000|2022-03-01 18:15:20|276.93|270.93|276.9|270.9|276.94|270.94|276.9|270.9|0
1646158530000|2022-03-01 18:15:30|276.83|270.83|276.78|270.78|276.83|270.83|276.78|270.78|0
1646158540000|2022-03-01 18:15:40|276.75|270.75|276.75|270.75|276.75|270.75|276.75|270.75|0
1646158550000|2022-03-01 18:15:50|276.74|270.74|276.69|270.69|276.74|270.74|276.69|270.69|0
1646158560000|2022-03-01 18:16:00|276.68|270.68|276.64|270.64|276.68|270.68|276.64|270.64|0
1646158570000|2022-03-01 18:16:10|276.73|270.73|276.79|270.79|276.79|270.79|276.73|270.73|0
1646158580000|2022-03-01 18:16:20|276.78|270.78|276.72|270.72|276.79|270.79|276.72|270.72|0
1646158590000|2022-03-01 18:16:30|276.74|270.74|276.73|270.73|276.74|270.74|276.73|270.73|0
1646158600000|2022-03-01 18:16:40|276.74|270.74|276.75|270.75|276.75|270.75|276.74|270.74|0
1646158610000|2022-03-01 18:16:50|276.76|270.76|276.77|270.77|276.77|270.77|276.76|270.76|0
1646158620000|2022-03-01 18:17:00|276.76|270.76|276.74|270.74|276.76|270.76|276.74|270.74|0
1646158630000|2022-03-01 18:17:10|276.8|270.8|276.79|270.79|276.8|270.8|276.79|270.79|0
1646158640000|2022-03-01 18:17:20|276.8|270.8|276.78|270.78|276.8|270.8|276.78|270.78|0
1646158670000|2022-03-01 18:17:50|276.77|270.77|276.83|270.83|276.83|270.83|276.77|270.77|0
1646158680000|2022-03-01 18:18:00|276.81|270.81|276.8|270.8|276.81|270.81|276.8|270.8|0
1646158690000|2022-03-01 18:18:10|276.79|270.79|276.8|270.8|276.83|270.83|276.79|270.79|0
1646158700000|2022-03-01 18:18:20|276.83|270.83|276.87|270.87|276.87|270.87|276.82|270.82|0
1646158710000|2022-03-01 18:18:30|276.85|270.85|276.86|270.86|276.86|270.86|276.85|270.85|0
1646158720000|2022-03-01 18:18:40|276.85|270.85|276.85|270.85|276.85|270.85|276.85|270.85|0
1646158730000|2022-03-01 18:18:50|276.86|270.86|276.77|270.77|276.86|270.86|276.77|270.77|0
1646158740000|2022-03-01 18:19:00|276.76|270.76|276.66|270.66|276.76|270.76|276.66|270.66|0
1646158750000|2022-03-01 18:19:10|276.64|270.64|276.6|270.6|276.64|270.64|276.6|270.6|0
1646158760000|2022-03-01 18:19:20|276.59|270.59|276.54|270.54|276.59|270.59|276.54|270.54|0
1646158770000|2022-03-01 18:19:30|276.53|270.53|276.61|270.61|276.61|270.61|276.53|270.53|0
1646158800000|2022-03-01 18:20:00|276.57|270.57|276.68|270.68|276.68|270.68|276.57|270.57|0
1646158810000|2022-03-01 18:20:10|276.71|270.71|276.75|270.75|276.75|270.75|276.7|270.7|0
1646158820000|2022-03-01 18:20:20|276.74|270.74|276.73|270.73|276.74|270.74|276.73|270.73|0
1646158830000|2022-03-01 18:20:30|276.74|270.74|276.73|270.73|276.74|270.74|276.73|270.73|0
1646158840000|2022-03-01 18:20:40|276.72|270.72|276.75|270.75|276.75|270.75|276.72|270.72|0
1646158850000|2022-03-01 18:20:50|276.74|270.74|276.84|270.84|276.84|270.84|276.74|270.74|0
1646158860000|2022-03-01 18:21:00|276.85|270.85|276.88|270.88|276.88|270.88|276.85|270.85|0
1646158870000|2022-03-01 18:21:10|276.87|270.87|276.87|270.87|276.87|270.87|276.87|270.87|0
1646158880000|2022-03-01 18:21:20|276.88|270.88|276.87|270.87|276.88|270.88|276.87|270.87|0
1646158890000|2022-03-01 18:21:30|276.86|270.86|276.84|270.84|276.87|270.87|276.84|270.84|0
1646158900000|2022-03-01 18:21:40|276.85|270.85|276.86|270.86|276.86|270.86|276.81|270.81|0
1646158910000|2022-03-01 18:21:50|276.87|270.87|276.87|270.87|276.87|270.87|276.87|270.87|0
1646158920000|2022-03-01 18:22:00|276.86|270.86|276.86|270.86|276.89|270.89|276.86|270.86|0
1646158930000|2022-03-01 18:22:10|276.95|270.95|276.94|270.94|276.95|270.95|276.94|270.94|0
1646158940000|2022-03-01 18:22:20|276.95|270.95|276.87|270.87|276.96|270.96|276.87|270.87|0
1646158950000|2022-03-01 18:22:30|276.65|270.65|276.74|270.74|276.74|270.74|276.64|270.64|0
1646158960000|2022-03-01 18:22:40|276.73|270.73|276.79|270.79|276.79|270.79|276.73|270.73|0
1646158970000|2022-03-01 18:22:50|276.81|270.81|276.79|270.79|276.81|270.81|276.79|270.79|0
1646158980000|2022-03-01 18:23:00|276.78|270.78|276.68|270.68|276.78|270.78|276.68|270.68|0
1646158990000|2022-03-01 18:23:10|276.71|270.71|276.71|270.71|276.71|270.71|276.71|270.71|0
1646159000000|2022-03-01 18:23:20|276.69|270.69|276.74|270.74|276.74|270.74|276.69|270.69|0
1646159010000|2022-03-01 18:23:30|276.79|270.79|276.58|270.58|276.79|270.79|276.56|270.56|0
1646159020000|2022-03-01 18:23:40|276.57|270.57|276.62|270.62|276.63|270.63|276.57|270.57|0
1646159030000|2022-03-01 18:23:50|276.63|270.63|276.67|270.67|276.67|270.67|276.62|270.62|0
1646159040000|2022-03-01 18:24:00|276.71|270.71|276.73|270.73|276.73|270.73|276.71|270.71|0
1646159050000|2022-03-01 18:24:10|276.74|270.74|276.77|270.77|276.77|270.77|276.74|270.74|0
1646159060000|2022-03-01 18:24:20|276.75|270.75|276.84|270.84|276.84|270.84|276.75|270.75|0
1646159070000|2022-03-01 18:24:30|276.83|270.83|276.84|270.84|276.84|270.84|276.83|270.83|0
1646159080000|2022-03-01 18:24:40|276.71|270.71|276.57|270.57|276.71|270.71|276.57|270.57|0
1646159090000|2022-03-01 18:24:50|276.56|270.56|276.51|270.51|276.56|270.56|276.51|270.51|0
1646159100000|2022-03-01 18:25:00|276.5|270.5|276.38|270.38|276.5|270.5|276.38|270.38|0
1646159110000|2022-03-01 18:25:10|276.35|270.35|276.33|270.33|276.35|270.35|276.3|270.3|0
1646159120000|2022-03-01 18:25:20|276.3|270.3|276.3|270.3|276.3|270.3|276.3|270.3|0
1646159130000|2022-03-01 18:25:30|276.29|270.29|276.29|270.29|276.3|270.3|276.29|270.29|0
1646159140000|2022-03-01 18:25:40|276.27|270.27|276.25|270.25|276.27|270.27|276.25|270.25|0
1646159160000|2022-03-01 18:26:00|276.21|270.21|276.12|270.12|276.21|270.21|276.12|270.12|0
1646159170000|2022-03-01 18:26:10|276.23|270.23|276.23|270.23|276.23|270.23|276.23|270.23|0
1646159180000|2022-03-01 18:26:20|276.22|270.22|276.26|270.26|276.26|270.26|276.22|270.22|0
1646159190000|2022-03-01 18:26:30|276.27|270.27|276.26|270.26|276.27|270.27|276.26|270.26|0
1646159200000|2022-03-01 18:26:40|276.33|270.33|276.31|270.31|276.33|270.33|276.3|270.3|0
1646159210000|2022-03-01 18:26:50|276.3|270.3|276.08|270.08|276.31|270.31|276.08|270.08|0
1646159220000|2022-03-01 18:27:00|276.07|270.07|276.03|270.03|276.07|270.07|276.03|270.03|0
1646159230000|2022-03-01 18:27:10|275.97|269.97|275.81|269.81|275.98|269.98|275.81|269.81|0
1646159240000|2022-03-01 18:27:20|275.53|269.53|275.4|269.4|275.53|269.53|275.39|269.39|0
1646159250000|2022-03-01 18:27:30|275.39|269.39|275.4|269.4|275.43|269.43|275.36|269.36|0
1646159260000|2022-03-01 18:27:40|275.42|269.42|275.5|269.5|275.5|269.5|275.42|269.42|0
1646159270000|2022-03-01 18:27:50|275.59|269.59|275.52|269.52|275.62|269.62|275.52|269.52|0
1646159280000|2022-03-01 18:28:00|275.53|269.53|275.53|269.53|275.53|269.53|275.52|269.52|0
1646159290000|2022-03-01 18:28:10|275.51|269.51|275.52|269.52|275.52|269.52|275.51|269.51|0
1646159300000|2022-03-01 18:28:20|275.56|269.56|275.57|269.57|275.57|269.57|275.56|269.56|0
1646159310000|2022-03-01 18:28:30|275.52|269.52|275.26|269.26|275.52|269.52|275.26|269.26|0
1646159320000|2022-03-01 18:28:40|275.25|269.25|275.18|269.18|275.25|269.25|275.18|269.18|0
1646159330000|2022-03-01 18:28:50|275.17|269.17|275.07|269.07|275.17|269.17|275.07|269.07|0
1646159340000|2022-03-01 18:29:00|274.84|268.84|274.92|268.92|274.92|268.92|274.84|268.84|0
1646159350000|2022-03-01 18:29:10|274.91|268.91|274.82|268.82|274.92|268.92|274.82|268.82|0
1646159360000|2022-03-01 18:29:20|274.88|268.88|274.97|268.97|275.02|269.02|274.88|268.88|0
1646159370000|2022-03-01 18:29:30|274.96|268.96|274.95|268.95|274.97|268.97|274.95|268.95|0
1646159380000|2022-03-01 18:29:40|275|269|275|269|275.01|269.01|274.96|268.96|0
1646159390000|2022-03-01 18:29:50|275.01|269.01|274.94|268.94|275.01|269.01|274.94|268.94|0
1646159400000|2022-03-01 18:30:00|274.88|268.88|275.05|269.05|275.05|269.05|274.88|268.88|0
1646159410000|2022-03-01 18:30:10|275.06|269.06|275.06|269.06|275.07|269.07|275.06|269.06|0
1646159420000|2022-03-01 18:30:20|275.09|269.09|275.1|269.1|275.11|269.11|275.07|269.07|0
1646159430000|2022-03-01 18:30:30|275.09|269.09|275.09|269.09|275.09|269.09|275.08|269.08|0
1646159440000|2022-03-01 18:30:40|275.04|269.04|274.9|268.9|275.04|269.04|274.89|268.89|0
1646159450000|2022-03-01 18:30:50|274.92|268.92|274.96|268.96|274.96|268.96|274.92|268.92|0
1646159460000|2022-03-01 18:31:00|274.8|268.8|274.8|268.8|274.8|268.8|274.8|268.8|0
1646159470000|2022-03-01 18:31:10|274.79|268.79|274.7|268.7|274.79|268.79|274.7|268.7|0
1646159480000|2022-03-01 18:31:20|274.71|268.71|274.71|268.71|274.71|268.71|274.71|268.71|0
1646159500000|2022-03-01 18:31:40|274.74|268.74|274.86|268.86|274.86|268.86|274.74|268.74|0
1646159510000|2022-03-01 18:31:50|274.99|268.99|274.99|268.99|274.99|268.99|274.98|268.98|0
1646159520000|2022-03-01 18:32:00|274.98|268.98|274.97|268.97|274.98|268.98|274.97|268.97|0
1646159530000|2022-03-01 18:32:10|275|269|275|269|275|269|275|269|0
1646159540000|2022-03-01 18:32:20|275.01|269.01|275.04|269.04|275.04|269.04|275|269|0
1646159550000|2022-03-01 18:32:30|275.1|269.1|275.11|269.11|275.11|269.11|275.1|269.1|0
1646159560000|2022-03-01 18:32:40|275.06|269.06|275.1|269.1|275.1|269.1|275.06|269.06|0
1646159570000|2022-03-01 18:32:50|275.04|269.04|275.07|269.07|275.08|269.08|275.04|269.04|0
1646159580000|2022-03-01 18:33:00|275.08|269.08|275.1|269.1|275.1|269.1|275.07|269.07|0
1646159590000|2022-03-01 18:33:10|275.14|269.14|275.11|269.11|275.14|269.14|275.11|269.11|0
1646159600000|2022-03-01 18:33:20|275.1|269.1|275.08|269.08|275.1|269.1|275.07|269.07|0
1646159610000|2022-03-01 18:33:30|275.07|269.07|275.09|269.09|275.09|269.09|275.07|269.07|0
1646159620000|2022-03-01 18:33:40|275.01|269.01|275.02|269.02|275.02|269.02|275.01|269.01|0
1646159630000|2022-03-01 18:33:50|275.05|269.05|275.05|269.05|275.06|269.06|275.05|269.05|0
1646159640000|2022-03-01 18:34:00|275.09|269.09|275.15|269.15|275.16|269.16|275.09|269.09|0
1646159650000|2022-03-01 18:34:10|275.24|269.24|275.26|269.26|275.26|269.26|275.24|269.24|0
1646159660000|2022-03-01 18:34:20|275.3|269.3|275.34|269.34|275.34|269.34|275.3|269.3|0
1646159670000|2022-03-01 18:34:30|275.31|269.31|275.41|269.41|275.41|269.41|275.31|269.31|0
1646159680000|2022-03-01 18:34:40|275.55|269.55|275.53|269.53|275.57|269.57|275.52|269.52|0
1646159690000|2022-03-01 18:34:50|275.54|269.54|275.47|269.47|275.54|269.54|275.47|269.47|0
1646159700000|2022-03-01 18:35:00|275.5|269.5|275.5|269.5|275.51|269.51|275.49|269.49|0
1646159710000|2022-03-01 18:35:10|275.57|269.57|275.62|269.62|275.62|269.62|275.57|269.57|0
1646159720000|2022-03-01 18:35:20|275.63|269.63|275.46|269.46|275.63|269.63|275.46|269.46|0
1646159730000|2022-03-01 18:35:30|275.49|269.49|275.49|269.49|275.49|269.49|275.49|269.49|0
1646159740000|2022-03-01 18:35:40|275.48|269.48|275.49|269.49|275.5|269.5|275.48|269.48|0
1646159750000|2022-03-01 18:35:50|275.5|269.5|275.51|269.51|275.51|269.51|275.49|269.49|0
1646159760000|2022-03-01 18:36:00|275.54|269.54|275.54|269.54|275.54|269.54|275.53|269.53|0
1646159770000|2022-03-01 18:36:10|275.71|269.71|275.7|269.7|275.71|269.71|275.7|269.7|0
1646159780000|2022-03-01 18:36:20|275.71|269.71|275.89|269.89|275.89|269.89|275.71|269.71|0
1646159790000|2022-03-01 18:36:30|275.77|269.77|275.77|269.77|275.77|269.77|275.77|269.77|0
1646159800000|2022-03-01 18:36:40|275.67|269.67|275.8|269.8|275.8|269.8|275.67|269.67|0
1646159810000|2022-03-01 18:36:50|275.79|269.79|275.79|269.79|275.79|269.79|275.77|269.77|0
1646159820000|2022-03-01 18:37:00|275.78|269.78|275.75|269.75|275.78|269.78|275.75|269.75|0
1646159830000|2022-03-01 18:37:10|275.76|269.76|275.76|269.76|275.76|269.76|275.75|269.75|0
1646159840000|2022-03-01 18:37:20|275.88|269.88|275.84|269.84|275.89|269.89|275.84|269.84|0
1646159850000|2022-03-01 18:37:30|275.85|269.85|276.01|270.01|276.01|270.01|275.85|269.85|0
1646159860000|2022-03-01 18:37:40|276.02|270.02|276.03|270.03|276.03|270.03|276.02|270.02|0
1646159870000|2022-03-01 18:37:50|276.02|270.02|276.01|270.01|276.02|270.02|276.01|270.01|0
1646159880000|2022-03-01 18:38:00|276|270|276.02|270.02|276.02|270.02|275.98|269.98|0
1646159890000|2022-03-01 18:38:10|275.97|269.97|275.99|269.99|275.99|269.99|275.97|269.97|0
1646159900000|2022-03-01 18:38:20|276.03|270.03|276.04|270.04|276.04|270.04|276.03|270.03|0
1646159910000|2022-03-01 18:38:30|276.03|270.03|276.02|270.02|276.03|270.03|276.02|270.02|0
1646159920000|2022-03-01 18:38:40|276.03|270.03|276.04|270.04|276.04|270.04|276.03|270.03|0
1646159930000|2022-03-01 18:38:50|276.03|270.03|276.04|270.04|276.04|270.04|276.03|270.03|0
1646159940000|2022-03-01 18:39:00|276.09|270.09|276.09|270.09|276.1|270.1|276.08|270.08|0
1646159950000|2022-03-01 18:39:10|276.12|270.12|276.12|270.12|276.12|270.12|276.12|270.12|0
1646159960000|2022-03-01 18:39:20|276.13|270.13|276.13|270.13|276.13|270.13|276.13|270.13|0
1646159970000|2022-03-01 18:39:30|276.16|270.16|276.16|270.16|276.16|270.16|276.16|270.16|0
1646159980000|2022-03-01 18:39:40|276.13|270.13|276.15|270.15|276.15|270.15|276.13|270.13|0
1646160000000|2022-03-01 18:40:00|276.16|270.16|276.15|270.15|276.16|270.16|276.15|270.15|0
1646160020000|2022-03-01 18:40:20|276.2|270.2|276.2|270.2|276.2|270.2|276.2|270.2|0
1646160030000|2022-03-01 18:40:30|276.24|270.24|276.26|270.26|276.26|270.26|276.24|270.24|0
1646160040000|2022-03-01 18:40:40|276.25|270.25|276.25|270.25|276.25|270.25|276.25|270.25|0
1646160050000|2022-03-01 18:40:50|276.29|270.29|276.29|270.29|276.29|270.29|276.29|270.29|0
1646160060000|2022-03-01 18:41:00|276.31|270.31|276.3|270.3|276.33|270.33|276.3|270.3|0
1646160070000|2022-03-01 18:41:10|276.29|270.29|276.39|270.39|276.39|270.39|276.29|270.29|0
1646160080000|2022-03-01 18:41:20|276.4|270.4|276.39|270.39|276.4|270.4|276.39|270.39|0
1646160090000|2022-03-01 18:41:30|276.41|270.41|276.36|270.36|276.41|270.41|276.36|270.36|0
1646160100000|2022-03-01 18:41:40|276.35|270.35|276.35|270.35|276.35|270.35|276.34|270.34|0
1646160110000|2022-03-01 18:41:50|276.36|270.36|276.36|270.36|276.36|270.36|276.36|270.36|0
1646160120000|2022-03-01 18:42:00|276.35|270.35|276.32|270.32|276.35|270.35|276.3|270.3|0
1646160130000|2022-03-01 18:42:10|276.26|270.26|276.13|270.13|276.26|270.26|276.13|270.13|0
1646160140000|2022-03-01 18:42:20|276.17|270.17|276.16|270.16|276.18|270.18|276.16|270.16|0
1646160150000|2022-03-01 18:42:30|276.15|270.15|276.21|270.21|276.22|270.22|276.15|270.15|0
1646160160000|2022-03-01 18:42:40|276.2|270.2|276.15|270.15|276.2|270.2|276.15|270.15|0
1646160170000|2022-03-01 18:42:50|276.14|270.14|276.13|270.13|276.14|270.14|276.13|270.13|0
1646160180000|2022-03-01 18:43:00|276.06|270.06|276.01|270.01|276.06|270.06|276.01|270.01|0
1646160190000|2022-03-01 18:43:10|276.03|270.03|276.02|270.02|276.03|270.03|276.02|270.02|0
1646160200000|2022-03-01 18:43:20|276.03|270.03|275.99|269.99|276.04|270.04|275.99|269.99|0
1646160210000|2022-03-01 18:43:30|276|270|276|270|276|270|275.99|269.99|0
1646160220000|2022-03-01 18:43:40|275.99|269.99|276|270|276|270|275.99|269.99|0
1646160230000|2022-03-01 18:43:50|276.07|270.07|276.07|270.07|276.07|270.07|276.07|270.07|0
1646160240000|2022-03-01 18:44:00|276.06|270.06|276.05|270.05|276.06|270.06|276.05|270.05|0
1646160250000|2022-03-01 18:44:10|276.06|270.06|276.06|270.06|276.06|270.06|276.06|270.06|0
1646160260000|2022-03-01 18:44:20|276.08|270.08|276.13|270.13|276.13|270.13|276.08|270.08|0
1646160270000|2022-03-01 18:44:30|276.14|270.14|276.13|270.13|276.14|270.14|276.13|270.13|0
1646160280000|2022-03-01 18:44:40|276.14|270.14|275.97|269.97|276.14|270.14|275.97|269.97|0
1646160290000|2022-03-01 18:44:50|275.96|269.96|275.96|269.96|275.96|269.96|275.96|269.96|0
1646160300000|2022-03-01 18:45:00|275.95|269.95|275.77|269.77|275.95|269.95|275.77|269.77|0
1646160310000|2022-03-01 18:45:10|275.78|269.78|275.9|269.9|275.9|269.9|275.78|269.78|0
1646160320000|2022-03-01 18:45:20|275.93|269.93|275.93|269.93|275.93|269.93|275.93|269.93|0
1646160330000|2022-03-01 18:45:30|275.94|269.94|275.77|269.77|275.94|269.94|275.76|269.76|0
1646160340000|2022-03-01 18:45:40|275.84|269.84|275.83|269.83|275.85|269.85|275.83|269.83|0
1646160350000|2022-03-01 18:45:50|275.85|269.85|275.85|269.85|275.85|269.85|275.85|269.85|0
1646160360000|2022-03-01 18:46:00|275.84|269.84|275.73|269.73|275.87|269.87|275.73|269.73|0
1646160370000|2022-03-01 18:46:10|275.72|269.72|275.71|269.71|275.73|269.73|275.71|269.71|0
1646160380000|2022-03-01 18:46:20|275.67|269.67|275.5|269.5|275.67|269.67|275.5|269.5|0
1646160390000|2022-03-01 18:46:30|275.4|269.4|275.41|269.41|275.41|269.41|275.39|269.39|0
1646160400000|2022-03-01 18:46:40|275.35|269.35|275.35|269.35|275.35|269.35|275.35|269.35|0
1646160410000|2022-03-01 18:46:50|275.31|269.31|275.31|269.31|275.31|269.31|275.31|269.31|0
1646160420000|2022-03-01 18:47:00|275.41|269.41|275.41|269.41|275.42|269.42|275.41|269.41|0
1646160430000|2022-03-01 18:47:10|275.36|269.36|275.36|269.36|275.36|269.36|275.36|269.36|0
1646160440000|2022-03-01 18:47:20|275.37|269.37|275.37|269.37|275.37|269.37|275.37|269.37|0
1646160450000|2022-03-01 18:47:30|275.4|269.4|275.39|269.39|275.4|269.4|275.39|269.39|0
1646160460000|2022-03-01 18:47:40|275.37|269.37|275.36|269.36|275.37|269.37|275.35|269.35|0
1646160470000|2022-03-01 18:47:50|275.34|269.34|275.3|269.3|275.34|269.34|275.29|269.29|0
1646160480000|2022-03-01 18:48:00|275.32|269.32|275.32|269.32|275.32|269.32|275.32|269.32|0
1646160490000|2022-03-01 18:48:10|275.33|269.33|275.27|269.27|275.33|269.33|275.27|269.27|0
1646160500000|2022-03-01 18:48:20|275.25|269.25|275.31|269.31|275.31|269.31|275.25|269.25|0
1646160520000|2022-03-01 18:48:40|275.25|269.25|275.12|269.12|275.25|269.25|275.12|269.12|0
1646160530000|2022-03-01 18:48:50|275.13|269.13|275.02|269.02|275.13|269.13|275.02|269.02|0
1646160540000|2022-03-01 18:49:00|275.01|269.01|275.01|269.01|275.02|269.02|275.01|269.01|0
1646160550000|2022-03-01 18:49:10|275.02|269.02|275.01|269.01|275.02|269.02|275.01|269.01|0
1646160570000|2022-03-01 18:49:30|275|269|275.06|269.06|275.06|269.06|275|269|0
1646160580000|2022-03-01 18:49:40|275.02|269.02|274.7|268.7|275.02|269.02|274.7|268.7|0
1646160590000|2022-03-01 18:49:50|274.69|268.69|274.73|268.73|274.73|268.73|274.68|268.68|0
1646160600000|2022-03-01 18:50:00|274.76|268.76|274.81|268.81|274.81|268.81|274.76|268.76|0
1646160620000|2022-03-01 18:50:20|274.82|268.82|274.81|268.81|274.82|268.82|274.81|268.81|0
1646160640000|2022-03-01 18:50:40|274.76|268.76|274.76|268.76|274.76|268.76|274.76|268.76|0
1646160650000|2022-03-01 18:50:50|274.77|268.77|274.88|268.88|274.88|268.88|274.76|268.76|0
1646160660000|2022-03-01 18:51:00|274.91|268.91|275.1|269.1|275.1|269.1|274.91|268.91|0
1646160670000|2022-03-01 18:51:10|275.09|269.09|275.15|269.15|275.15|269.15|275.09|269.09|0
1646160680000|2022-03-01 18:51:20|275.09|269.09|275.07|269.07|275.09|269.09|275.07|269.07|0
1646160700000|2022-03-01 18:51:40|275.08|269.08|275.08|269.08|275.08|269.08|275.08|269.08|0
1646160710000|2022-03-01 18:51:50|275.11|269.11|275.11|269.11|275.11|269.11|275.11|269.11|0
1646160720000|2022-03-01 18:52:00|275.1|269.1|275.05|269.05|275.1|269.1|275.05|269.05|0
1646160730000|2022-03-01 18:52:10|275.06|269.06|274.99|268.99|275.06|269.06|274.99|268.99|0
1646160740000|2022-03-01 18:52:20|274.98|268.98|275.06|269.06|275.06|269.06|274.98|268.98|0
1646160750000|2022-03-01 18:52:30|275.02|269.02|275.01|269.01|275.02|269.02|275.01|269.01|0
1646160760000|2022-03-01 18:52:40|275.04|269.04|274.94|268.94|275.05|269.05|274.94|268.94|0
1646160770000|2022-03-01 18:52:50|274.98|268.98|274.98|268.98|274.98|268.98|274.97|268.97|0
1646160780000|2022-03-01 18:53:00|274.97|268.97|274.98|268.98|274.98|268.98|274.96|268.96|0
1646160790000|2022-03-01 18:53:10|274.99|268.99|274.99|268.99|274.99|268.99|274.99|268.99|0
1646160800000|2022-03-01 18:53:20|274.98|268.98|275.12|269.12|275.13|269.13|274.98|268.98|0
1646160810000|2022-03-01 18:53:30|275.11|269.11|275.11|269.11|275.11|269.11|275.11|269.11|0
1646160820000|2022-03-01 18:53:40|275.12|269.12|275.13|269.13|275.13|269.13|275.12|269.12|0
1646160830000|2022-03-01 18:53:50|275.14|269.14|275.14|269.14|275.14|269.14|275.13|269.13|0
1646160840000|2022-03-01 18:54:00|275.15|269.15|275.14|269.14|275.15|269.15|275.14|269.14|0
1646160850000|2022-03-01 18:54:10|275.15|269.15|275.15|269.15|275.15|269.15|275.15|269.15|0
1646160860000|2022-03-01 18:54:20|275.14|269.14|275.27|269.27|275.27|269.27|275.14|269.14|0
1646160870000|2022-03-01 18:54:30|275.26|269.26|275.26|269.26|275.26|269.26|275.26|269.26|0
1646160880000|2022-03-01 18:54:40|275.28|269.28|275.33|269.33|275.33|269.33|275.27|269.27|0
1646160890000|2022-03-01 18:54:50|275.32|269.32|275.31|269.31|275.32|269.32|275.31|269.31|0
1646160900000|2022-03-01 18:55:00|275.3|269.3|275.29|269.29|275.3|269.3|275.29|269.29|0
1646160910000|2022-03-01 18:55:10|275.3|269.3|275.31|269.31|275.34|269.34|275.3|269.3|0
1646160920000|2022-03-01 18:55:20|275.3|269.3|275.31|269.31|275.32|269.32|275.3|269.3|0
1646160930000|2022-03-01 18:55:30|275.33|269.33|275.41|269.41|275.41|269.41|275.32|269.32|0
1646160940000|2022-03-01 18:55:40|275.44|269.44|275.44|269.44|275.44|269.44|275.44|269.44|0
1646160950000|2022-03-01 18:55:50|275.43|269.43|275.45|269.45|275.46|269.46|275.43|269.43|0
1646160960000|2022-03-01 18:56:00|275.46|269.46|275.44|269.44|275.47|269.47|275.44|269.44|0
1646160970000|2022-03-01 18:56:10|275.45|269.45|275.44|269.44|275.45|269.45|275.43|269.43|0
1646160980000|2022-03-01 18:56:20|275.45|269.45|275.45|269.45|275.45|269.45|275.45|269.45|0
1646161000000|2022-03-01 18:56:40|275.52|269.52|275.52|269.52|275.52|269.52|275.52|269.52|0
1646161010000|2022-03-01 18:56:50|275.46|269.46|275.46|269.46|275.46|269.46|275.46|269.46|0
1646161020000|2022-03-01 18:57:00|275.52|269.52|275.45|269.45|275.53|269.53|275.45|269.45|0
1646161030000|2022-03-01 18:57:10|275.33|269.33|275.36|269.36|275.36|269.36|275.33|269.33|0
1646161040000|2022-03-01 18:57:20|275.35|269.35|275.48|269.48|275.48|269.48|275.35|269.35|0
1646161060000|2022-03-01 18:57:40|275.56|269.56|275.59|269.59|275.59|269.59|275.56|269.56|0
1646161070000|2022-03-01 18:57:50|275.48|269.48|275.55|269.55|275.55|269.55|275.48|269.48|0
1646161080000|2022-03-01 18:58:00|275.54|269.54|275.51|269.51|275.54|269.54|275.45|269.45|0
1646161090000|2022-03-01 18:58:10|275.44|269.44|275.47|269.47|275.47|269.47|275.44|269.44|0
1646161100000|2022-03-01 18:58:20|275.48|269.48|275.52|269.52|275.52|269.52|275.48|269.48|0
1646161110000|2022-03-01 18:58:30|275.53|269.53|275.51|269.51|275.53|269.53|275.51|269.51|0
1646161130000|2022-03-01 18:58:50|275.54|269.54|275.54|269.54|275.54|269.54|275.54|269.54|0
1646161140000|2022-03-01 18:59:00|275.53|269.53|275.52|269.52|275.54|269.54|275.51|269.51|0
1646161150000|2022-03-01 18:59:10|275.51|269.51|275.53|269.53|275.53|269.53|275.51|269.51|0
1646161160000|2022-03-01 18:59:20|275.5|269.5|275.37|269.37|275.5|269.5|275.37|269.37|0
1646161180000|2022-03-01 18:59:40|275.51|269.51|275.51|269.51|275.51|269.51|275.51|269.51|0
1646161190000|2022-03-01 18:59:50|275.56|269.56|275.56|269.56|275.56|269.56|275.56|269.56|0
1646161200000|2022-03-01 19:00:00|275.57|269.57|275.65|269.65|275.65|269.65|275.57|269.57|0
1646161210000|2022-03-01 19:00:10|275.66|269.66|275.65|269.65|275.66|269.66|275.65|269.65|0
1646161220000|2022-03-01 19:00:20|275.51|269.51|275.56|269.56|275.56|269.56|275.51|269.51|0
1646161230000|2022-03-01 19:00:30|275.57|269.57|275.49|269.49|275.57|269.57|275.49|269.49|0
1646161240000|2022-03-01 19:00:40|275.58|269.58|275.64|269.64|275.64|269.64|275.57|269.57|0
1646161250000|2022-03-01 19:00:50|275.63|269.63|275.63|269.63|275.63|269.63|275.63|269.63|0
1646161260000|2022-03-01 19:01:00|275.6|269.6|275.5|269.5|275.62|269.62|275.5|269.5|0
1646161270000|2022-03-01 19:01:10|275.45|269.45|275.47|269.47|275.47|269.47|275.45|269.45|0
1646161280000|2022-03-01 19:01:20|275.46|269.46|275.12|269.12|275.46|269.46|275.12|269.12|0
1646161290000|2022-03-01 19:01:30|275.08|269.08|275.08|269.08|275.09|269.09|275.08|269.08|0
1646161300000|2022-03-01 19:01:40|275.1|269.1|275.23|269.23|275.23|269.23|275.09|269.09|0
1646161310000|2022-03-01 19:01:50|275.32|269.32|275.32|269.32|275.33|269.33|275.32|269.32|0
1646161320000|2022-03-01 19:02:00|275.33|269.33|275.37|269.37|275.37|269.37|275.32|269.32|0
1646161330000|2022-03-01 19:02:10|275.5|269.5|275.5|269.5|275.5|269.5|275.5|269.5|0
1646161340000|2022-03-01 19:02:20|275.51|269.51|275.5|269.5|275.51|269.51|275.5|269.5|0
1646161350000|2022-03-01 19:02:30|275.49|269.49|275.45|269.45|275.49|269.49|275.45|269.45|0
1646161360000|2022-03-01 19:02:40|275.46|269.46|275.55|269.55|275.55|269.55|275.46|269.46|0
1646161370000|2022-03-01 19:02:50|275.56|269.56|275.66|269.66|275.67|269.67|275.56|269.56|0
1646161380000|2022-03-01 19:03:00|275.65|269.65|275.65|269.65|275.65|269.65|275.61|269.61|0
1646161390000|2022-03-01 19:03:10|275.64|269.64|275.65|269.65|275.65|269.65|275.64|269.64|0
1646161400000|2022-03-01 19:03:20|275.64|269.64|275.64|269.64|275.65|269.65|275.64|269.64|0
1646161410000|2022-03-01 19:03:30|275.63|269.63|275.63|269.63|275.63|269.63|275.63|269.63|0
1646161420000|2022-03-01 19:03:40|275.64|269.64|275.65|269.65|275.65|269.65|275.64|269.64|0
1646161430000|2022-03-01 19:03:50|275.68|269.68|275.66|269.66|275.68|269.68|275.66|269.66|0
1646161440000|2022-03-01 19:04:00|275.67|269.67|275.68|269.68|275.68|269.68|275.67|269.67|0
1646161450000|2022-03-01 19:04:10|275.66|269.66|275.8|269.8|275.81|269.81|275.66|269.66|0
1646161460000|2022-03-01 19:04:20|275.81|269.81|275.9|269.9|275.91|269.91|275.81|269.81|0
1646161470000|2022-03-01 19:04:30|275.89|269.89|275.9|269.9|275.9|269.9|275.89|269.89|0
1646161480000|2022-03-01 19:04:40|275.93|269.93|276|270|276|270|275.93|269.93|0
1646161490000|2022-03-01 19:04:50|275.99|269.99|275.99|269.99|276|270|275.99|269.99|0
1646161500000|2022-03-01 19:05:00|276|270|276.1|270.1|276.11|270.11|276|270|0
1646161510000|2022-03-01 19:05:10|276.14|270.14|276.14|270.14|276.14|270.14|276.14|270.14|0
1646161520000|2022-03-01 19:05:20|276.16|270.16|276.18|270.18|276.21|270.21|276.15|270.15|0
1646161530000|2022-03-01 19:05:30|276.2|270.2|276.14|270.14|276.2|270.2|276.14|270.14|0
1646161540000|2022-03-01 19:05:40|276.19|270.19|276.31|270.31|276.31|270.31|276.18|270.18|0
1646161550000|2022-03-01 19:05:50|276.35|270.35|276.34|270.34|276.35|270.35|276.34|270.34|0
1646161560000|2022-03-01 19:06:00|276.35|270.35|276.36|270.36|276.36|270.36|276.34|270.34|0
1646161570000|2022-03-01 19:06:10|276.35|270.35|276.35|270.35|276.35|270.35|276.35|270.35|0
1646161580000|2022-03-01 19:06:20|276.36|270.36|276.41|270.41|276.41|270.41|276.36|270.36|0
1646161590000|2022-03-01 19:06:30|276.4|270.4|276.44|270.44|276.45|270.45|276.4|270.4|0
1646161600000|2022-03-01 19:06:40|276.45|270.45|276.45|270.45|276.46|270.46|276.45|270.45|0
1646161610000|2022-03-01 19:06:50|276.46|270.46|276.27|270.27|276.46|270.46|276.27|270.27|0
1646161620000|2022-03-01 19:07:00|276.26|270.26|276.17|270.17|276.27|270.27|276.17|270.17|0
1646161630000|2022-03-01 19:07:10|276.16|270.16|275.96|269.96|276.16|270.16|275.96|269.96|0
1646161640000|2022-03-01 19:07:20|275.95|269.95|276.04|270.04|276.06|270.06|275.95|269.95|0
1646161650000|2022-03-01 19:07:30|276|270|275.9|269.9|276|270|275.9|269.9|0
1646161660000|2022-03-01 19:07:40|275.85|269.85|275.8|269.8|275.85|269.85|275.8|269.8|0
1646161670000|2022-03-01 19:07:50|275.81|269.81|275.88|269.88|275.89|269.89|275.81|269.81|0
1646161680000|2022-03-01 19:08:00|275.91|269.91|275.92|269.92|275.92|269.92|275.91|269.91|0
1646161690000|2022-03-01 19:08:10|275.9|269.9|275.9|269.9|275.9|269.9|275.9|269.9|0
1646161700000|2022-03-01 19:08:20|275.88|269.88|275.88|269.88|275.88|269.88|275.88|269.88|0
1646161710000|2022-03-01 19:08:30|275.89|269.89|275.91|269.91|275.91|269.91|275.88|269.88|0
1646161720000|2022-03-01 19:08:40|275.9|269.9|275.96|269.96|275.96|269.96|275.9|269.9|0
1646161730000|2022-03-01 19:08:50|275.95|269.95|275.95|269.95|275.96|269.96|275.95|269.95|0
1646161740000|2022-03-01 19:09:00|275.96|269.96|275.96|269.96|275.96|269.96|275.95|269.95|0
1646161750000|2022-03-01 19:09:10|275.91|269.91|275.9|269.9|275.91|269.91|275.9|269.9|0
1646161770000|2022-03-01 19:09:30|275.88|269.88|275.86|269.86|275.88|269.88|275.86|269.86|0
1646161780000|2022-03-01 19:09:40|275.85|269.85|275.82|269.82|275.88|269.88|275.82|269.82|0
1646161790000|2022-03-01 19:09:50|275.77|269.77|275.76|269.76|275.77|269.77|275.76|269.76|0
1646161800000|2022-03-01 19:10:00|275.81|269.81|275.74|269.74|275.83|269.83|275.74|269.74|0
1646161810000|2022-03-01 19:10:10|275.73|269.73|275.78|269.78|275.78|269.78|275.73|269.73|0
1646161820000|2022-03-01 19:10:20|275.79|269.79|275.79|269.79|275.79|269.79|275.79|269.79|0
1646161830000|2022-03-01 19:10:30|275.78|269.78|275.77|269.77|275.78|269.78|275.77|269.77|0
1646161840000|2022-03-01 19:10:40|275.74|269.74|275.7|269.7|275.75|269.75|275.7|269.7|0
1646161860000|2022-03-01 19:11:00|275.69|269.69|275.69|269.69|275.7|269.7|275.69|269.69|0
1646161870000|2022-03-01 19:11:10|275.66|269.66|275.58|269.58|275.66|269.66|275.58|269.58|0
1646161880000|2022-03-01 19:11:20|275.57|269.57|275.47|269.47|275.57|269.57|275.46|269.46|0
1646161890000|2022-03-01 19:11:30|275.46|269.46|275.34|269.34|275.46|269.46|275.34|269.34|0
1646161900000|2022-03-01 19:11:40|275.33|269.33|275.24|269.24|275.33|269.33|275.24|269.24|0
1646161920000|2022-03-01 19:12:00|275.23|269.23|275.12|269.12|275.23|269.23|275.12|269.12|0
1646161930000|2022-03-01 19:12:10|275.11|269.11|275.16|269.16|275.16|269.16|275.11|269.11|0
1646161940000|2022-03-01 19:12:20|275.15|269.15|275.04|269.04|275.16|269.16|275.04|269.04|0
1646161950000|2022-03-01 19:12:30|275.05|269.05|275.17|269.17|275.17|269.17|275.05|269.05|0
1646161960000|2022-03-01 19:12:40|275.15|269.15|275.2|269.2|275.2|269.2|275.15|269.15|0
1646161970000|2022-03-01 19:12:50|275.21|269.21|275.19|269.19|275.21|269.21|275.19|269.19|0
1646161980000|2022-03-01 19:13:00|275.2|269.2|275.24|269.24|275.24|269.24|275.19|269.19|0
1646161990000|2022-03-01 19:13:10|275.25|269.25|275.24|269.24|275.25|269.25|275.24|269.24|0
1646162000000|2022-03-01 19:13:20|275.25|269.25|275.25|269.25|275.25|269.25|275.24|269.24|0
1646162010000|2022-03-01 19:13:30|275.24|269.24|275.28|269.28|275.28|269.28|275.24|269.24|0
1646162020000|2022-03-01 19:13:40|275.29|269.29|275.2|269.2|275.29|269.29|275.2|269.2|0
1646162030000|2022-03-01 19:13:50|275.17|269.17|275.2|269.2|275.2|269.2|275.17|269.17|0
1646162040000|2022-03-01 19:14:00|275.23|269.23|275.23|269.23|275.23|269.23|275.23|269.23|0
1646162060000|2022-03-01 19:14:20|275.24|269.24|275.24|269.24|275.24|269.24|275.24|269.24|0
1646162070000|2022-03-01 19:14:30|275.23|269.23|275.25|269.25|275.28|269.28|275.23|269.23|0
1646162090000|2022-03-01 19:14:50|275.26|269.26|275.34|269.34|275.34|269.34|275.26|269.26|0
1646162110000|2022-03-01 19:15:10|275.33|269.33|275.39|269.39|275.39|269.39|275.33|269.33|0
1646162120000|2022-03-01 19:15:20|275.38|269.38|275.44|269.44|275.44|269.44|275.38|269.38|0
1646162130000|2022-03-01 19:15:30|275.43|269.43|275.43|269.43|275.43|269.43|275.43|269.43|0
1646162140000|2022-03-01 19:15:40|275.44|269.44|275.47|269.47|275.47|269.47|275.44|269.44|0
1646162150000|2022-03-01 19:15:50|275.58|269.58|275.71|269.71|275.72|269.72|275.58|269.58|0
1646162160000|2022-03-01 19:16:00|275.7|269.7|275.76|269.76|275.76|269.76|275.67|269.67|0
1646162170000|2022-03-01 19:16:10|275.68|269.68|275.83|269.83|275.84|269.84|275.68|269.68|0
1646162180000|2022-03-01 19:16:20|275.84|269.84|275.76|269.76|275.86|269.86|275.76|269.76|0
1646162190000|2022-03-01 19:16:30|275.71|269.71|275.61|269.61|275.71|269.71|275.61|269.61|0
1646162200000|2022-03-01 19:16:40|275.35|269.35|275.36|269.36|275.36|269.36|275.35|269.35|0
1646162220000|2022-03-01 19:17:00|275.35|269.35|275.35|269.35|275.41|269.41|275.35|269.35|0
1646162230000|2022-03-01 19:17:10|275.36|269.36|275.31|269.31|275.36|269.36|275.3|269.3|0
1646162240000|2022-03-01 19:17:20|275.26|269.26|275.44|269.44|275.44|269.44|275.26|269.26|0
1646162250000|2022-03-01 19:17:30|275.43|269.43|275.46|269.46|275.46|269.46|275.43|269.43|0
1646162260000|2022-03-01 19:17:40|275.47|269.47|275.49|269.49|275.5|269.5|275.44|269.44|0
1646162270000|2022-03-01 19:17:50|275.5|269.5|275.61|269.61|275.61|269.61|275.5|269.5|0
1646162280000|2022-03-01 19:18:00|275.79|269.79|275.93|269.93|275.93|269.93|275.79|269.79|0
1646162290000|2022-03-01 19:18:10|275.92|269.92|275.95|269.95|275.95|269.95|275.92|269.92|0
1646162300000|2022-03-01 19:18:20|276.03|270.03|276.1|270.1|276.1|270.1|276.02|270.02|0
1646162310000|2022-03-01 19:18:30|276.11|270.11|276.12|270.12|276.12|270.12|276.11|270.11|0
1646162320000|2022-03-01 19:18:40|276.11|270.11|276.16|270.16|276.16|270.16|276.11|270.11|0
1646162330000|2022-03-01 19:18:50|276.17|270.17|276.4|270.4|276.4|270.4|276.17|270.17|0
1646162340000|2022-03-01 19:19:00|276.39|270.39|276.45|270.45|276.45|270.45|276.39|270.39|0
1646162350000|2022-03-01 19:19:10|276.46|270.46|276.48|270.48|276.48|270.48|276.46|270.46|0
1646162360000|2022-03-01 19:19:20|276.49|270.49|276.51|270.51|276.51|270.51|276.49|270.49|0
1646162370000|2022-03-01 19:19:30|276.59|270.59|276.62|270.62|276.62|270.62|276.58|270.58|0
1646162380000|2022-03-01 19:19:40|276.63|270.63|276.63|270.63|276.63|270.63|276.62|270.62|0
1646162390000|2022-03-01 19:19:50|276.62|270.62|276.67|270.67|276.67|270.67|276.62|270.62|0
1646162400000|2022-03-01 19:20:00|276.66|270.66|276.63|270.63|276.67|270.67|276.63|270.63|0
1646162410000|2022-03-01 19:20:10|276.68|270.68|276.84|270.84|276.89|270.89|276.68|270.68|0
1646162430000|2022-03-01 19:20:30|276.79|270.79|276.73|270.73|276.8|270.8|276.73|270.73|0
1646162440000|2022-03-01 19:20:40|276.76|270.76|276.76|270.76|276.76|270.76|276.75|270.75|0
1646162460000|2022-03-01 19:21:00|276.75|270.75|276.75|270.75|276.78|270.78|276.75|270.75|0
1646162470000|2022-03-01 19:21:10|276.73|270.73|276.73|270.73|276.74|270.74|276.72|270.72|0
1646162480000|2022-03-01 19:21:20|276.75|270.75|276.75|270.75|276.75|270.75|276.74|270.74|0
1646162490000|2022-03-01 19:21:30|276.72|270.72|276.72|270.72|276.72|270.72|276.72|270.72|0
1646162500000|2022-03-01 19:21:40|276.73|270.73|276.73|270.73|276.73|270.73|276.72|270.72|0
1646162520000|2022-03-01 19:22:00|276.75|270.75|276.74|270.74|276.75|270.75|276.72|270.72|0
1646162530000|2022-03-01 19:22:10|276.73|270.73|276.84|270.84|276.84|270.84|276.73|270.73|0
1646162540000|2022-03-01 19:22:20|276.93|270.93|277|271|277|271|276.93|270.93|0
1646162550000|2022-03-01 19:22:30|276.99|270.99|277.04|271.04|277.04|271.04|276.99|270.99|0
1646162560000|2022-03-01 19:22:40|277.05|271.05|277.06|271.06|277.06|271.06|277.05|271.05|0
1646162570000|2022-03-01 19:22:50|277.13|271.13|277.15|271.15|277.15|271.15|277.13|271.13|0
1646162580000|2022-03-01 19:23:00|277.14|271.14|277.16|271.16|277.16|271.16|277.14|271.14|0
1646162590000|2022-03-01 19:23:10|277.15|271.15|277.16|271.16|277.16|271.16|277.15|271.15|0
1646162600000|2022-03-01 19:23:20|277.26|271.26|277.24|271.24|277.29|271.29|277.24|271.24|0
1646162610000|2022-03-01 19:23:30|277.25|271.25|277.49|271.49|277.49|271.49|277.24|271.24|0
1646162620000|2022-03-01 19:23:40|277.54|271.54|277.53|271.53|277.54|271.54|277.53|271.53|0
1646162630000|2022-03-01 19:23:50|277.49|271.49|277.51|271.51|277.51|271.51|277.48|271.48|0
1646162640000|2022-03-01 19:24:00|277.59|271.59|277.59|271.59|277.59|271.59|277.59|271.59|0
1646162650000|2022-03-01 19:24:10|277.58|271.58|277.37|271.37|277.58|271.58|277.36|271.36|0
1646162660000|2022-03-01 19:24:20|277.28|271.28|277.29|271.29|277.29|271.29|277.19|271.19|0
1646162670000|2022-03-01 19:24:30|277.31|271.31|277.33|271.33|277.34|271.34|277.31|271.31|0
1646162680000|2022-03-01 19:24:40|277.31|271.31|277.32|271.32|277.32|271.32|277.31|271.31|0
1646162690000|2022-03-01 19:24:50|277.4|271.4|277.31|271.31|277.4|271.4|277.31|271.31|0
1646162700000|2022-03-01 19:25:00|277.44|271.44|277.44|271.44|277.44|271.44|277.44|271.44|0
1646162710000|2022-03-01 19:25:10|277.43|271.43|277.47|271.47|277.47|271.47|277.43|271.43|0
1646162720000|2022-03-01 19:25:20|277.48|271.48|277.5|271.5|277.5|271.5|277.47|271.47|0
1646162730000|2022-03-01 19:25:30|277.49|271.49|277.5|271.5|277.51|271.51|277.49|271.49|0
1646162740000|2022-03-01 19:25:40|277.52|271.52|277.52|271.52|277.52|271.52|277.52|271.52|0
1646162750000|2022-03-01 19:25:50|277.49|271.49|277.49|271.49|277.49|271.49|277.49|271.49|0
1646162760000|2022-03-01 19:26:00|277.48|271.48|277.5|271.5|277.5|271.5|277.48|271.48|0
1646162770000|2022-03-01 19:26:10|277.55|271.55|277.57|271.57|277.57|271.57|277.55|271.55|0
1646162790000|2022-03-01 19:26:30|277.6|271.6|277.59|271.59|277.6|271.6|277.59|271.59|0
1646162800000|2022-03-01 19:26:40|277.58|271.58|277.6|271.6|277.6|271.6|277.58|271.58|0
1646162810000|2022-03-01 19:26:50|277.57|271.57|277.6|271.6|277.6|271.6|277.55|271.55|0
1646162820000|2022-03-01 19:27:00|277.65|271.65|277.63|271.63|277.65|271.65|277.63|271.63|0
1646162830000|2022-03-01 19:27:10|277.61|271.61|277.72|271.72|277.72|271.72|277.61|271.61|0
1646162840000|2022-03-01 19:27:20|277.69|271.69|277.69|271.69|277.69|271.69|277.69|271.69|0
1646162850000|2022-03-01 19:27:30|277.7|271.7|277.63|271.63|277.7|271.7|277.63|271.63|0
1646162860000|2022-03-01 19:27:40|277.62|271.62|277.63|271.63|277.63|271.63|277.62|271.62|0
1646162870000|2022-03-01 19:27:50|277.67|271.67|277.69|271.69|277.69|271.69|277.67|271.67|0
1646162880000|2022-03-01 19:28:00|277.57|271.57|277.57|271.57|277.57|271.57|277.56|271.56|0
1646162890000|2022-03-01 19:28:10|277.56|271.56|277.56|271.56|277.56|271.56|277.56|271.56|0
1646162900000|2022-03-01 19:28:20|277.58|271.58|277.63|271.63|277.63|271.63|277.58|271.58|0
1646162910000|2022-03-01 19:28:30|277.64|271.64|277.73|271.73|277.73|271.73|277.64|271.64|0
1646162920000|2022-03-01 19:28:40|277.8|271.8|277.78|271.78|277.8|271.8|277.78|271.78|0
1646162930000|2022-03-01 19:28:50|277.79|271.79|277.83|271.83|277.83|271.83|277.79|271.79|0
1646162940000|2022-03-01 19:29:00|277.8|271.8|277.75|271.75|277.8|271.8|277.75|271.75|0
1646162950000|2022-03-01 19:29:10|277.74|271.74|277.71|271.71|277.74|271.74|277.7|271.7|0
1646162960000|2022-03-01 19:29:20|277.7|271.7|277.74|271.74|277.74|271.74|277.7|271.7|0
1646162970000|2022-03-01 19:29:30|277.72|271.72|277.69|271.69|277.72|271.72|277.69|271.69|0
1646162980000|2022-03-01 19:29:40|277.7|271.7|277.68|271.68|277.7|271.7|277.68|271.68|0
1646162990000|2022-03-01 19:29:50|277.69|271.69|277.8|271.8|277.8|271.8|277.69|271.69|0
1646163000000|2022-03-01 19:30:00|277.79|271.79|277.8|271.8|277.8|271.8|277.79|271.79|0
1646163010000|2022-03-01 19:30:10|277.79|271.79|277.81|271.81|277.81|271.81|277.79|271.79|0
1646163020000|2022-03-01 19:30:20|277.8|271.8|277.74|271.74|277.8|271.8|277.74|271.74|0
1646163030000|2022-03-01 19:30:30|277.75|271.75|277.75|271.75|277.75|271.75|277.75|271.75|0
1646163040000|2022-03-01 19:30:40|277.74|271.74|277.75|271.75|277.75|271.75|277.74|271.74|0
1646163050000|2022-03-01 19:30:50|277.72|271.72|277.78|271.78|277.78|271.78|277.72|271.72|0
1646163060000|2022-03-01 19:31:00|277.8|271.8|277.8|271.8|277.8|271.8|277.79|271.79|0
1646163070000|2022-03-01 19:31:10|277.81|271.81|277.8|271.8|277.81|271.81|277.8|271.8|0
1646163080000|2022-03-01 19:31:20|277.87|271.87|277.88|271.88|277.88|271.88|277.87|271.87|0
1646163090000|2022-03-01 19:31:30|277.89|271.89|277.89|271.89|277.89|271.89|277.89|271.89|0
1646163100000|2022-03-01 19:31:40|277.91|271.91|277.91|271.91|277.91|271.91|277.91|271.91|0
1646163110000|2022-03-01 19:31:50|277.9|271.9|277.9|271.9|277.9|271.9|277.89|271.89|0
1646163120000|2022-03-01 19:32:00|277.89|271.89|277.87|271.87|277.89|271.89|277.87|271.87|0
1646163130000|2022-03-01 19:32:10|277.93|271.93|277.94|271.94|277.94|271.94|277.92|271.92|0
1646163140000|2022-03-01 19:32:20|277.93|271.93|277.94|271.94|277.95|271.95|277.93|271.93|0
1646163150000|2022-03-01 19:32:30|277.95|271.95|277.94|271.94|277.95|271.95|277.94|271.94|0
1646163160000|2022-03-01 19:32:40|277.93|271.93|277.41|271.41|277.93|271.93|277.41|271.41|0
1646163170000|2022-03-01 19:32:50|277.42|271.42|277.45|271.45|277.46|271.46|277.42|271.42|0
1646163180000|2022-03-01 19:33:00|277.37|271.37|277.35|271.35|277.37|271.37|277.35|271.35|0
1646163190000|2022-03-01 19:33:10|277.37|271.37|277.18|271.18|277.37|271.37|277.18|271.18|0
1646163200000|2022-03-01 19:33:20|277.19|271.19|277.31|271.31|277.33|271.33|277.19|271.19|0
1646163210000|2022-03-01 19:33:30|277.26|271.26|277.27|271.27|277.27|271.27|277.25|271.25|0
1646163220000|2022-03-01 19:33:40|277.25|271.25|277.16|271.16|277.26|271.26|277.16|271.16|0
1646163230000|2022-03-01 19:33:50|277.15|271.15|277.18|271.18|277.18|271.18|277.15|271.15|0
1646163240000|2022-03-01 19:34:00|277.17|271.17|277.2|271.2|277.2|271.2|277.15|271.15|0
1646163250000|2022-03-01 19:34:10|277.21|271.21|277.21|271.21|277.21|271.21|277.21|271.21|0
1646163260000|2022-03-01 19:34:20|277.22|271.22|277.23|271.23|277.23|271.23|277.22|271.22|0
1646163270000|2022-03-01 19:34:30|277.15|271.15|277.13|271.13|277.15|271.15|277.13|271.13|0
1646163280000|2022-03-01 19:34:40|277.16|271.16|277.17|271.17|277.17|271.17|277.16|271.16|0
1646163290000|2022-03-01 19:34:50|277.16|271.16|277.14|271.14|277.17|271.17|277.14|271.14|0
1646163310000|2022-03-01 19:35:10|277.12|271.12|277.11|271.11|277.12|271.12|277.11|271.11|0
1646163320000|2022-03-01 19:35:20|277.12|271.12|277.12|271.12|277.12|271.12|277.1|271.1|0
1646163330000|2022-03-01 19:35:30|277.11|271.11|277.12|271.12|277.12|271.12|277.11|271.11|0
1646163340000|2022-03-01 19:35:40|277.13|271.13|277.12|271.12|277.13|271.13|277.12|271.12|0
1646163350000|2022-03-01 19:35:50|277.13|271.13|277.14|271.14|277.14|271.14|277.12|271.12|0
1646163360000|2022-03-01 19:36:00|277.15|271.15|277.15|271.15|277.15|271.15|277.15|271.15|0
1646163370000|2022-03-01 19:36:10|277.16|271.16|277.16|271.16|277.16|271.16|277.15|271.15|0
1646163380000|2022-03-01 19:36:20|277.15|271.15|277.18|271.18|277.18|271.18|277.15|271.15|0
1646163390000|2022-03-01 19:36:30|277.17|271.17|277.17|271.17|277.18|271.18|277.16|271.16|0
1646163400000|2022-03-01 19:36:40|277.18|271.18|277.17|271.17|277.18|271.18|277.17|271.17|0
1646163410000|2022-03-01 19:36:50|277.16|271.16|277.15|271.15|277.16|271.16|277.14|271.14|0
1646163430000|2022-03-01 19:37:10|277.2|271.2|277.28|271.28|277.28|271.28|277.18|271.18|0
1646163440000|2022-03-01 19:37:20|277.29|271.29|277.35|271.35|277.36|271.36|277.29|271.29|0
1646163450000|2022-03-01 19:37:30|277.33|271.33|277.32|271.32|277.33|271.33|277.32|271.32|0
1646163460000|2022-03-01 19:37:40|277.31|271.31|277.31|271.31|277.31|271.31|277.3|271.3|0
1646163470000|2022-03-01 19:37:50|277.3|271.3|277.32|271.32|277.32|271.32|277.3|271.3|0
1646163480000|2022-03-01 19:38:00|277.23|271.23|277.23|271.23|277.23|271.23|277.23|271.23|0
1646163490000|2022-03-01 19:38:10|277.25|271.25|277.36|271.36|277.36|271.36|277.25|271.25|0
1646163500000|2022-03-01 19:38:20|277.37|271.37|277.37|271.37|277.38|271.38|277.37|271.37|0
1646163510000|2022-03-01 19:38:30|277.35|271.35|277.36|271.36|277.36|271.36|277.34|271.34|0
1646163520000|2022-03-01 19:38:40|277.37|271.37|277.44|271.44|277.44|271.44|277.36|271.36|0
1646163530000|2022-03-01 19:38:50|277.45|271.45|277.53|271.53|277.53|271.53|277.45|271.45|0
1646163540000|2022-03-01 19:39:00|277.54|271.54|277.76|271.76|277.76|271.76|277.54|271.54|0
1646163550000|2022-03-01 19:39:10|277.71|271.71|277.63|271.63|277.75|271.75|277.62|271.62|0
1646163560000|2022-03-01 19:39:20|277.68|271.68|277.68|271.68|277.69|271.69|277.68|271.68|0
1646163570000|2022-03-01 19:39:30|277.71|271.71|277.71|271.71|277.71|271.71|277.71|271.71|0
1646163580000|2022-03-01 19:39:40|277.73|271.73|277.72|271.72|277.73|271.73|277.72|271.72|0
1646163590000|2022-03-01 19:39:50|277.74|271.74|277.74|271.74|277.74|271.74|277.73|271.73|0
1646163600000|2022-03-01 19:40:00|277.73|271.73|277.78|271.78|277.78|271.78|277.73|271.73|0
1646163610000|2022-03-01 19:40:10|277.77|271.77|277.8|271.8|277.8|271.8|277.77|271.77|0
1646163620000|2022-03-01 19:40:20|277.79|271.79|277.79|271.79|277.79|271.79|277.79|271.79|0
1646163630000|2022-03-01 19:40:30|277.8|271.8|277.8|271.8|277.8|271.8|277.8|271.8|0
1646163640000|2022-03-01 19:40:40|277.81|271.81|277.81|271.81|277.81|271.81|277.8|271.8|0
1646163650000|2022-03-01 19:40:50|277.82|271.82|277.89|271.89|277.89|271.89|277.81|271.81|0
1646163660000|2022-03-01 19:41:00|277.93|271.93|277.93|271.93|277.93|271.93|277.92|271.92|0
1646163670000|2022-03-01 19:41:10|277.88|271.88|277.88|271.88|277.88|271.88|277.88|271.88|0
1646163680000|2022-03-01 19:41:20|277.89|271.89|277.88|271.88|277.89|271.89|277.88|271.88|0
1646163690000|2022-03-01 19:41:30|277.93|271.93|277.92|271.92|277.93|271.93|277.92|271.92|0
1646163700000|2022-03-01 19:41:40|277.91|271.91|277.92|271.92|277.93|271.93|277.91|271.91|0
1646163710000|2022-03-01 19:41:50|277.91|271.91|277.92|271.92|277.93|271.93|277.91|271.91|0
1646163720000|2022-03-01 19:42:00|277.93|271.93|277.94|271.94|277.94|271.94|277.92|271.92|0
1646163730000|2022-03-01 19:42:10|278.01|272.01|278.1|272.1|278.1|272.1|278.01|272.01|0
1646163740000|2022-03-01 19:42:20|278.11|272.11|278.11|272.11|278.11|272.11|278.11|272.11|0
1646163750000|2022-03-01 19:42:30|278.1|272.1|278.1|272.1|278.11|272.11|278.08|272.08|0
1646163760000|2022-03-01 19:42:40|278.12|272.12|278.12|272.12|278.12|272.12|278.11|272.11|0
1646163770000|2022-03-01 19:42:50|278.13|272.13|278.16|272.16|278.16|272.16|278.13|272.13|0
1646163780000|2022-03-01 19:43:00|278.17|272.17|278.15|272.15|278.17|272.17|278.15|272.15|0
1646163790000|2022-03-01 19:43:10|278.12|272.12|278.1|272.1|278.12|272.12|278.1|272.1|0
1646163800000|2022-03-01 19:43:20|278.09|272.09|278.08|272.08|278.09|272.09|278.08|272.08|0
1646163810000|2022-03-01 19:43:30|278.09|272.09|278.09|272.09|278.09|272.09|278.08|272.08|0
1646163820000|2022-03-01 19:43:40|278.08|272.08|278.08|272.08|278.09|272.09|278.08|272.08|0
1646163830000|2022-03-01 19:43:50|278.09|272.09|278.09|272.09|278.09|272.09|278.08|272.08|0
1646163840000|2022-03-01 19:44:00|278.08|272.08|278.07|272.07|278.09|272.09|278.07|272.07|0
1646163850000|2022-03-01 19:44:10|278.08|272.08|278.09|272.09|278.09|272.09|278.07|272.07|0
1646163870000|2022-03-01 19:44:30|278.08|272.08|277.96|271.96|278.08|272.08|277.95|271.95|0
1646163880000|2022-03-01 19:44:40|277.95|271.95|277.95|271.95|277.96|271.96|277.95|271.95|0
1646163890000|2022-03-01 19:44:50|277.96|271.96|277.96|271.96|277.96|271.96|277.95|271.95|0
1646163900000|2022-03-01 19:45:00|277.97|271.97|277.95|271.95|277.97|271.97|277.94|271.94|0
1646163910000|2022-03-01 19:45:10|277.94|271.94|277.94|271.94|277.94|271.94|277.93|271.93|0
1646163930000|2022-03-01 19:45:30|277.84|271.84|277.66|271.66|277.84|271.84|277.66|271.66|0
1646163940000|2022-03-01 19:45:40|277.65|271.65|277.65|271.65|277.65|271.65|277.65|271.65|0
1646163950000|2022-03-01 19:45:50|277.62|271.62|277.55|271.55|277.62|271.62|277.55|271.55|0
1646163960000|2022-03-01 19:46:00|277.54|271.54|277.5|271.5|277.54|271.54|277.5|271.5|0
1646163970000|2022-03-01 19:46:10|277.46|271.46|277.25|271.25|277.46|271.46|277.25|271.25|0
1646163980000|2022-03-01 19:46:20|277.24|271.24|277.24|271.24|277.25|271.25|277.24|271.24|0
1646163990000|2022-03-01 19:46:30|277.25|271.25|277.2|271.2|277.25|271.25|277.2|271.2|0
1646164000000|2022-03-01 19:46:40|277.19|271.19|277.2|271.2|277.2|271.2|277.19|271.19|0
1646164010000|2022-03-01 19:46:50|277.17|271.17|277.19|271.19|277.19|271.19|277.16|271.16|0
1646164020000|2022-03-01 19:47:00|277.2|271.2|277.2|271.2|277.2|271.2|277.19|271.19|0
1646164030000|2022-03-01 19:47:10|277.19|271.19|277.21|271.21|277.21|271.21|277.19|271.19|0
1646164040000|2022-03-01 19:47:20|277.16|271.16|277.16|271.16|277.16|271.16|277.16|271.16|0
1646164060000|2022-03-01 19:47:40|277.17|271.17|277.09|271.09|277.17|271.17|277.09|271.09|0
1646164070000|2022-03-01 19:47:50|277.08|271.08|277.08|271.08|277.08|271.08|277.08|271.08|0
1646164080000|2022-03-01 19:48:00|277.07|271.07|276.96|270.96|277.07|271.07|276.96|270.96|0
1646164090000|2022-03-01 19:48:10|276.87|270.87|276.71|270.71|276.87|270.87|276.71|270.71|0
1646164100000|2022-03-01 19:48:20|276.67|270.67|276.66|270.66|276.67|270.67|276.66|270.66|0
1646164110000|2022-03-01 19:48:30|276.65|270.65|276.64|270.64|276.65|270.65|276.64|270.64|0
1646164120000|2022-03-01 19:48:40|276.72|270.72|276.73|270.73|276.73|270.73|276.72|270.72|0
1646164130000|2022-03-01 19:48:50|276.72|270.72|276.72|270.72|276.72|270.72|276.71|270.71|0
1646164140000|2022-03-01 19:49:00|276.71|270.71|276.73|270.73|276.74|270.74|276.71|270.71|0
1646164150000|2022-03-01 19:49:10|276.72|270.72|276.72|270.72|276.72|270.72|276.72|270.72|0
1646164160000|2022-03-01 19:49:20|276.76|270.76|276.75|270.75|276.76|270.76|276.75|270.75|0
1646164170000|2022-03-01 19:49:30|276.82|270.82|276.82|270.82|276.83|270.83|276.82|270.82|0
1646164180000|2022-03-01 19:49:40|276.66|270.66|276.66|270.66|276.66|270.66|276.66|270.66|0
1646164200000|2022-03-01 19:50:00|276.63|270.63|276.63|270.63|276.63|270.63|276.63|270.63|0
1646164210000|2022-03-01 19:50:10|276.64|270.64|276.53|270.53|276.64|270.64|276.53|270.53|0
1646164220000|2022-03-01 19:50:20|276.54|270.54|276.53|270.53|276.54|270.54|276.53|270.53|0
1646164230000|2022-03-01 19:50:30|276.64|270.64|276.69|270.69|276.69|270.69|276.64|270.64|0
1646164240000|2022-03-01 19:50:40|276.7|270.7|276.64|270.64|276.7|270.7|276.64|270.64|0
1646164250000|2022-03-01 19:50:50|276.62|270.62|276.54|270.54|276.62|270.62|276.53|270.53|0
1646164260000|2022-03-01 19:51:00|276.53|270.53|276.53|270.53|276.54|270.54|276.53|270.53|0
1646164270000|2022-03-01 19:51:10|276.54|270.54|276.54|270.54|276.55|270.55|276.54|270.54|0
1646164290000|2022-03-01 19:51:30|276.53|270.53|276.5|270.5|276.54|270.54|276.49|270.49|0
1646164300000|2022-03-01 19:51:40|276.49|270.49|276.47|270.47|276.5|270.5|276.47|270.47|0
1646164310000|2022-03-01 19:51:50|276.48|270.48|276.42|270.42|276.5|270.5|276.42|270.42|0
1646164320000|2022-03-01 19:52:00|276.4|270.4|276.43|270.43|276.44|270.44|276.4|270.4|0
1646164330000|2022-03-01 19:52:10|276.4|270.4|276.38|270.38|276.4|270.4|276.37|270.37|0
1646164340000|2022-03-01 19:52:20|276.37|270.37|276.37|270.37|276.37|270.37|276.37|270.37|0
1646164360000|2022-03-01 19:52:40|276.43|270.43|276.35|270.35|276.44|270.44|276.35|270.35|0
1646164370000|2022-03-01 19:52:50|276.28|270.28|276.34|270.34|276.37|270.37|276.28|270.28|0
1646164380000|2022-03-01 19:53:00|276.33|270.33|276.49|270.49|276.49|270.49|276.33|270.33|0
1646164390000|2022-03-01 19:53:10|276.34|270.34|276.34|270.34|276.34|270.34|276.34|270.34|0
1646164400000|2022-03-01 19:53:20|276.35|270.35|276.33|270.33|276.35|270.35|276.33|270.33|0
1646164410000|2022-03-01 19:53:30|276.29|270.29|276.29|270.29|276.29|270.29|276.29|270.29|0
1646164420000|2022-03-01 19:53:40|276.28|270.28|276.24|270.24|276.28|270.28|276.24|270.24|0
1646164430000|2022-03-01 19:53:50|276.25|270.25|276.21|270.21|276.25|270.25|276.21|270.21|0
1646164440000|2022-03-01 19:54:00|276.22|270.22|276.19|270.19|276.22|270.22|276.19|270.19|0
1646164450000|2022-03-01 19:54:10|276.18|270.18|276.19|270.19|276.19|270.19|276.18|270.18|0
1646164460000|2022-03-01 19:54:20|276.24|270.24|276.24|270.24|276.24|270.24|276.24|270.24|0
1646164470000|2022-03-01 19:54:30|276.31|270.31|276.29|270.29|276.31|270.31|276.29|270.29|0
1646164480000|2022-03-01 19:54:40|276.27|270.27|276.27|270.27|276.27|270.27|276.27|270.27|0
1646164490000|2022-03-01 19:54:50|276.26|270.26|276.25|270.25|276.26|270.26|276.24|270.24|0
1646164500000|2022-03-01 19:55:00|276.24|270.24|276.23|270.23|276.24|270.24|276.23|270.23|0
1646164510000|2022-03-01 19:55:10|276.24|270.24|276.22|270.22|276.24|270.24|276.22|270.22|0
1646164520000|2022-03-01 19:55:20|276.23|270.23|276.26|270.26|276.26|270.26|276.23|270.23|0
1646164530000|2022-03-01 19:55:30|276.27|270.27|276.27|270.27|276.27|270.27|276.27|270.27|0
1646164540000|2022-03-01 19:55:40|276.25|270.25|276.19|270.19|276.25|270.25|276.19|270.19|0
1646164550000|2022-03-01 19:55:50|276.2|270.2|276.21|270.21|276.21|270.21|276.2|270.2|0
1646164560000|2022-03-01 19:56:00|276.22|270.22|276.22|270.22|276.22|270.22|276.22|270.22|0
1646164570000|2022-03-01 19:56:10|276.27|270.27|276.24|270.24|276.32|270.32|276.24|270.24|0
1646164580000|2022-03-01 19:56:20|276.23|270.23|276.27|270.27|276.28|270.28|276.2|270.2|0
1646164600000|2022-03-01 19:56:40|276.25|270.25|276.18|270.18|276.25|270.25|276.18|270.18|0
1646164610000|2022-03-01 19:56:50|276.17|270.17|276.15|270.15|276.17|270.17|276.15|270.15|0
1646164620000|2022-03-01 19:57:00|276.13|270.13|276.12|270.12|276.13|270.13|276.12|270.12|0
1646164630000|2022-03-01 19:57:10|276.22|270.22|276.22|270.22|276.23|270.23|276.22|270.22|0
1646164640000|2022-03-01 19:57:20|276.25|270.25|276.25|270.25|276.25|270.25|276.25|270.25|0
1646164650000|2022-03-01 19:57:30|276.24|270.24|276.18|270.18|276.29|270.29|276.18|270.18|0
1646164660000|2022-03-01 19:57:40|275.99|269.99|275.98|269.98|275.99|269.99|275.97|269.97|0
1646164670000|2022-03-01 19:57:50|275.97|269.97|275.99|269.99|275.99|269.99|275.96|269.96|0
1646164680000|2022-03-01 19:58:00|275.98|269.98|275.98|269.98|275.98|269.98|275.98|269.98|0
1646164690000|2022-03-01 19:58:10|275.96|269.96|275.94|269.94|275.96|269.96|275.94|269.94|0
1646164700000|2022-03-01 19:58:20|275.95|269.95|275.91|269.91|275.95|269.95|275.9|269.9|0
1646164710000|2022-03-01 19:58:30|275.89|269.89|275.85|269.85|275.89|269.89|275.85|269.85|0
1646164720000|2022-03-01 19:58:40|275.83|269.83|275.75|269.75|275.83|269.83|275.75|269.75|0
1646164730000|2022-03-01 19:58:50|275.74|269.74|275.75|269.75|275.75|269.75|275.74|269.74|0
1646164740000|2022-03-01 19:59:00|275.76|269.76|275.77|269.77|275.77|269.77|275.76|269.76|0
1646164750000|2022-03-01 19:59:10|275.78|269.78|275.78|269.78|275.78|269.78|275.78|269.78|0
1646164770000|2022-03-01 19:59:30|275.77|269.77|275.75|269.75|275.77|269.77|275.75|269.75|0
1646164780000|2022-03-01 19:59:40|275.76|269.76|275.76|269.76|275.77|269.77|275.75|269.75|0
1646164790000|2022-03-01 19:59:50|275.75|269.75|275.74|269.74|275.75|269.75|275.74|269.74|0
1646164800000|2022-03-01 20:00:00|275.76|269.76|275.7|269.7|275.76|269.76|275.7|269.7|0
1646164810000|2022-03-01 20:00:10|275.73|269.73|275.74|269.74|275.75|269.75|275.73|269.73|0
1646164820000|2022-03-01 20:00:20|275.73|269.73|275.72|269.72|275.73|269.73|275.72|269.72|0
1646164830000|2022-03-01 20:00:30|275.71|269.71|275.72|269.72|275.72|269.72|275.71|269.71|0
1646164840000|2022-03-01 20:00:40|275.75|269.75|275.89|269.89|275.89|269.89|275.75|269.75|0
1646164850000|2022-03-01 20:00:50|275.9|269.9|275.93|269.93|275.93|269.93|275.9|269.9|0
1646164860000|2022-03-01 20:01:00|275.95|269.95|275.98|269.98|275.98|269.98|275.94|269.94|0
1646164870000|2022-03-01 20:01:10|276|270|275.96|269.96|276|270|275.96|269.96|0
1646164880000|2022-03-01 20:01:20|275.95|269.95|275.98|269.98|275.98|269.98|275.95|269.95|0
1646164890000|2022-03-01 20:01:30|276.01|270.01|275.99|269.99|276.01|270.01|275.99|269.99|0
1646164900000|2022-03-01 20:01:40|276.07|270.07|276.11|270.11|276.11|270.11|276.06|270.06|0
1646164910000|2022-03-01 20:01:50|276.12|270.12|276.1|270.1|276.12|270.12|276.1|270.1|0
1646164920000|2022-03-01 20:02:00|276.11|270.11|276.07|270.07|276.11|270.11|276.07|270.07|0
1646164930000|2022-03-01 20:02:10|276.08|270.08|276.07|270.07|276.08|270.08|276.07|270.07|0
1646164940000|2022-03-01 20:02:20|276.08|270.08|276.08|270.08|276.08|270.08|276.08|270.08|0
1646164950000|2022-03-01 20:02:30|276.27|270.27|276.35|270.35|276.35|270.35|276.27|270.27|0
1646164960000|2022-03-01 20:02:40|276.36|270.36|276.34|270.34|276.39|270.39|276.34|270.34|0
1646164970000|2022-03-01 20:02:50|276.29|270.29|276.3|270.3|276.3|270.3|276.29|270.29|0
1646164980000|2022-03-01 20:03:00|276.31|270.31|276.3|270.3|276.31|270.31|276.3|270.3|0
1646164990000|2022-03-01 20:03:10|276.45|270.45|276.5|270.5|276.51|270.51|276.45|270.45|0
1646165010000|2022-03-01 20:03:30|276.49|270.49|276.56|270.56|276.56|270.56|276.49|270.49|0
1646165020000|2022-03-01 20:03:40|276.48|270.48|276.47|270.47|276.48|270.48|276.47|270.47|0
1646165030000|2022-03-01 20:03:50|276.52|270.52|276.71|270.71|276.71|270.71|276.52|270.52|0
1646165040000|2022-03-01 20:04:00|276.7|270.7|276.68|270.68|276.7|270.7|276.68|270.68|0
1646165050000|2022-03-01 20:04:10|276.75|270.75|276.77|270.77|276.77|270.77|276.75|270.75|0
1646165060000|2022-03-01 20:04:20|276.79|270.79|276.79|270.79|276.79|270.79|276.78|270.78|0
1646165070000|2022-03-01 20:04:30|276.74|270.74|276.75|270.75|276.75|270.75|276.74|270.74|0
1646165080000|2022-03-01 20:04:40|276.74|270.74|276.75|270.75|276.75|270.75|276.74|270.74|0
1646165090000|2022-03-01 20:04:50|276.76|270.76|276.88|270.88|276.88|270.88|276.76|270.76|0
1646165100000|2022-03-01 20:05:00|276.89|270.89|277.24|271.24|277.24|271.24|276.89|270.89|0
1646165110000|2022-03-01 20:05:10|277.25|271.25|277.52|271.52|277.52|271.52|277.25|271.25|0
1646165120000|2022-03-01 20:05:20|277.51|271.51|277.55|271.55|277.56|271.56|277.51|271.51|0
1646165130000|2022-03-01 20:05:30|277.62|271.62|277.63|271.63|277.63|271.63|277.61|271.61|0
1646165140000|2022-03-01 20:05:40|277.62|271.62|277.58|271.58|277.64|271.64|277.58|271.58|0
1646165150000|2022-03-01 20:05:50|277.57|271.57|277.56|271.56|277.57|271.57|277.56|271.56|0
1646165160000|2022-03-01 20:06:00|277.55|271.55|277.61|271.61|277.61|271.61|277.55|271.55|0
1646165170000|2022-03-01 20:06:10|277.62|271.62|277.64|271.64|277.64|271.64|277.61|271.61|0
1646165180000|2022-03-01 20:06:20|277.62|271.62|277.76|271.76|277.77|271.77|277.62|271.62|0
1646165190000|2022-03-01 20:06:30|277.77|271.77|277.73|271.73|277.77|271.77|277.73|271.73|0
1646165200000|2022-03-01 20:06:40|277.72|271.72|277.88|271.88|277.88|271.88|277.72|271.72|0
1646165210000|2022-03-01 20:06:50|277.89|271.89|277.9|271.9|277.9|271.9|277.88|271.88|0
1646165220000|2022-03-01 20:07:00|277.91|271.91|277.99|271.99|277.99|271.99|277.9|271.9|0
1646165230000|2022-03-01 20:07:10|278|272|278.05|272.05|278.05|272.05|278|272|0
1646165240000|2022-03-01 20:07:20|278.07|272.07|278.1|272.1|278.11|272.11|278.07|272.07|0
1646165250000|2022-03-01 20:07:30|278.09|272.09|278.14|272.14|278.14|272.14|278.09|272.09|0
1646165260000|2022-03-01 20:07:40|278.15|272.15|278.08|272.08|278.19|272.19|278.08|272.08|0
1646165270000|2022-03-01 20:07:50|278.19|272.19|278.15|272.15|278.19|272.19|278.15|272.15|0
1646165280000|2022-03-01 20:08:00|278.16|272.16|278.21|272.21|278.21|272.21|278.14|272.14|0
1646165290000|2022-03-01 20:08:10|278.22|272.22|278.16|272.16|278.22|272.22|278.16|272.16|0
1646165300000|2022-03-01 20:08:20|278.23|272.23|278.25|272.25|278.25|272.25|278.23|272.23|0
1646165310000|2022-03-01 20:08:30|278.28|272.28|278.34|272.34|278.34|272.34|278.15|272.15|0
1646165320000|2022-03-01 20:08:40|278.2|272.2|278.19|272.19|278.2|272.2|278.19|272.19|0
1646165330000|2022-03-01 20:08:50|278.18|272.18|278.12|272.12|278.19|272.19|278.12|272.12|0
1646165340000|2022-03-01 20:09:00|278.11|272.11|278.22|272.22|278.22|272.22|278.11|272.11|0
1646165350000|2022-03-01 20:09:10|278.24|272.24|278.24|272.24|278.24|272.24|278.24|272.24|0
1646165360000|2022-03-01 20:09:20|278.25|272.25|278.24|272.24|278.26|272.26|278.24|272.24|0
1646165370000|2022-03-01 20:09:30|278.33|272.33|278.32|272.32|278.35|272.35|278.32|272.32|0
1646165380000|2022-03-01 20:09:40|278.33|272.33|278.35|272.35|278.38|272.38|278.33|272.33|0
1646165390000|2022-03-01 20:09:50|278.34|272.34|278.44|272.44|278.44|272.44|278.34|272.34|0
1646165400000|2022-03-01 20:10:00|278.47|272.47|278.52|272.52|278.52|272.52|278.47|272.47|0
1646165410000|2022-03-01 20:10:10|278.53|272.53|278.52|272.52|278.53|272.53|278.52|272.52|0
1646165420000|2022-03-01 20:10:20|278.51|272.51|278.42|272.42|278.51|272.51|278.41|272.41|0
1646165430000|2022-03-01 20:10:30|278.43|272.43|278.36|272.36|278.43|272.43|278.36|272.36|0
1646165440000|2022-03-01 20:10:40|278.35|272.35|278.46|272.46|278.46|272.46|278.35|272.35|0
1646165450000|2022-03-01 20:10:50|278.4|272.4|278.4|272.4|278.4|272.4|278.4|272.4|0
1646165460000|2022-03-01 20:11:00|278.35|272.35|278.26|272.26|278.36|272.36|278.26|272.26|0
1646165470000|2022-03-01 20:11:10|278.19|272.19|278.03|272.03|278.19|272.19|278.03|272.03|0
1646165480000|2022-03-01 20:11:20|278.04|272.04|277.99|271.99|278.04|272.04|277.98|271.98|0
1646165490000|2022-03-01 20:11:30|277.84|271.84|277.89|271.89|277.89|271.89|277.84|271.84|0
1646165500000|2022-03-01 20:11:40|277.88|271.88|277.9|271.9|277.9|271.9|277.88|271.88|0
1646165510000|2022-03-01 20:11:50|277.89|271.89|277.83|271.83|277.89|271.89|277.83|271.83|0
1646165520000|2022-03-01 20:12:00|277.72|271.72|277.58|271.58|277.72|271.72|277.58|271.58|0
1646165530000|2022-03-01 20:12:10|277.59|271.59|277.6|271.6|277.6|271.6|277.59|271.59|0
1646165540000|2022-03-01 20:12:20|277.61|271.61|277.57|271.57|277.61|271.61|277.57|271.57|0
1646165550000|2022-03-01 20:12:30|277.54|271.54|277.54|271.54|277.54|271.54|277.54|271.54|0
1646165560000|2022-03-01 20:12:40|277.53|271.53|277.53|271.53|277.54|271.54|277.53|271.53|0
1646165570000|2022-03-01 20:12:50|277.51|271.51|277.53|271.53|277.53|271.53|277.5|271.5|0
1646165580000|2022-03-01 20:13:00|277.54|271.54|277.46|271.46|277.54|271.54|277.46|271.46|0
1646165590000|2022-03-01 20:13:10|277.48|271.48|277.45|271.45|277.48|271.48|277.44|271.44|0
1646165600000|2022-03-01 20:13:20|277.44|271.44|277.48|271.48|277.48|271.48|277.44|271.44|0
1646165610000|2022-03-01 20:13:30|277.47|271.47|277.32|271.32|277.47|271.47|277.32|271.32|0
1646165620000|2022-03-01 20:13:40|277.3|271.3|277.29|271.29|277.32|271.32|277.29|271.29|0
1646165630000|2022-03-01 20:13:50|277.34|271.34|277.34|271.34|277.36|271.36|277.34|271.34|0
1646165640000|2022-03-01 20:14:00|277.33|271.33|277.34|271.34|277.34|271.34|277.33|271.33|0
1646165650000|2022-03-01 20:14:10|277.35|271.35|277.22|271.22|277.35|271.35|277.22|271.22|0
1646165660000|2022-03-01 20:14:20|277.23|271.23|277.34|271.34|277.35|271.35|277.22|271.22|0
1646165670000|2022-03-01 20:14:30|277.33|271.33|277.34|271.34|277.34|271.34|277.33|271.33|0
1646165680000|2022-03-01 20:14:40|277.33|271.33|277.33|271.33|277.33|271.33|277.33|271.33|0
1646165690000|2022-03-01 20:14:50|277.41|271.41|277.19|271.19|277.41|271.41|277.19|271.19|0
1646165700000|2022-03-01 20:15:00|277.2|271.2|277.24|271.24|277.25|271.25|277.2|271.2|0
1646165710000|2022-03-01 20:15:10|277.23|271.23|277.27|271.27|277.27|271.27|277.22|271.22|0
1646165720000|2022-03-01 20:15:20|277.28|271.28|277.16|271.16|277.28|271.28|277.16|271.16|0
1646165730000|2022-03-01 20:15:30|277.21|271.21|277.19|271.19|277.21|271.21|277.18|271.18|0
1646165740000|2022-03-01 20:15:40|277.18|271.18|277.19|271.19|277.19|271.19|277.18|271.18|0
1646165750000|2022-03-01 20:15:50|277.2|271.2|277.19|271.19|277.2|271.2|277.19|271.19|0
1646165760000|2022-03-01 20:16:00|277.18|271.18|277.19|271.19|277.2|271.2|277.18|271.18|0
1646165770000|2022-03-01 20:16:10|277.17|271.17|276.92|270.92|277.17|271.17|276.92|270.92|0
1646165780000|2022-03-01 20:16:20|276.82|270.82|276.77|270.77|276.82|270.82|276.76|270.76|0
1646165790000|2022-03-01 20:16:30|276.76|270.76|276.74|270.74|276.76|270.76|276.74|270.74|0
1646165800000|2022-03-01 20:16:40|276.73|270.73|276.76|270.76|276.77|270.77|276.72|270.72|0
1646165810000|2022-03-01 20:16:50|276.69|270.69|276.63|270.63|276.69|270.69|276.63|270.63|0
1646165820000|2022-03-01 20:17:00|276.64|270.64|276.63|270.63|276.64|270.64|276.63|270.63|0
1646165830000|2022-03-01 20:17:10|276.68|270.68|276.71|270.71|276.71|270.71|276.68|270.68|0
1646165840000|2022-03-01 20:17:20|276.72|270.72|276.65|270.65|276.72|270.72|276.65|270.65|0
1646165850000|2022-03-01 20:17:30|276.64|270.64|276.6|270.6|276.64|270.64|276.6|270.6|0
1646165860000|2022-03-01 20:17:40|276.59|270.59|276.59|270.59|276.59|270.59|276.59|270.59|0
1646165870000|2022-03-01 20:17:50|276.56|270.56|276.45|270.45|276.56|270.56|276.45|270.45|0
1646165880000|2022-03-01 20:18:00|276.46|270.46|276.54|270.54|276.54|270.54|276.41|270.41|0
1646165890000|2022-03-01 20:18:10|276.36|270.36|276.36|270.36|276.36|270.36|276.36|270.36|0
1646165900000|2022-03-01 20:18:20|276.3|270.3|276.3|270.3|276.3|270.3|276.3|270.3|0
1646165910000|2022-03-01 20:18:30|276.29|270.29|276.28|270.28|276.3|270.3|276.28|270.28|0
1646165920000|2022-03-01 20:18:40|276.27|270.27|276.27|270.27|276.27|270.27|276.27|270.27|0
1646165930000|2022-03-01 20:18:50|276.35|270.35|276.26|270.26|276.35|270.35|276.26|270.26|0
1646165940000|2022-03-01 20:19:00|276.29|270.29|276.29|270.29|276.29|270.29|276.29|270.29|0
1646165950000|2022-03-01 20:19:10|276.28|270.28|276.28|270.28|276.28|270.28|276.28|270.28|0
1646165960000|2022-03-01 20:19:20|276.3|270.3|276.38|270.38|276.38|270.38|276.29|270.29|0
1646165970000|2022-03-01 20:19:30|276.37|270.37|276.52|270.52|276.52|270.52|276.37|270.37|0
1646165980000|2022-03-01 20:19:40|276.51|270.51|276.51|270.51|276.51|270.51|276.5|270.5|0
1646165990000|2022-03-01 20:19:50|276.5|270.5|276.48|270.48|276.5|270.5|276.47|270.47|0
1646166000000|2022-03-01 20:20:00|276.47|270.47|276.48|270.48|276.48|270.48|276.47|270.47|0
1646166010000|2022-03-01 20:20:10|276.39|270.39|276.58|270.58|276.58|270.58|276.39|270.39|0
1646166020000|2022-03-01 20:20:20|276.59|270.59|276.68|270.68|276.68|270.68|276.58|270.58|0
1646166030000|2022-03-01 20:20:30|276.67|270.67|276.66|270.66|276.67|270.67|276.66|270.66|0
1646166040000|2022-03-01 20:20:40|276.71|270.71|276.61|270.61|276.71|270.71|276.6|270.6|0
1646166050000|2022-03-01 20:20:50|276.58|270.58|276.54|270.54|276.59|270.59|276.54|270.54|0
1646166060000|2022-03-01 20:21:00|276.55|270.55|276.51|270.51|276.55|270.55|276.5|270.5|0
1646166070000|2022-03-01 20:21:10|276.5|270.5|276.5|270.5|276.51|270.51|276.47|270.47|0
1646166080000|2022-03-01 20:21:20|276.49|270.49|276.51|270.51|276.51|270.51|276.49|270.49|0
1646166090000|2022-03-01 20:21:30|276.5|270.5|276.49|270.49|276.51|270.51|276.49|270.49|0
1646166100000|2022-03-01 20:21:40|276.45|270.45|276.48|270.48|276.48|270.48|276.45|270.45|0
1646166110000|2022-03-01 20:21:50|276.47|270.47|276.46|270.46|276.47|270.47|276.46|270.46|0
1646166120000|2022-03-01 20:22:00|276.43|270.43|276.41|270.41|276.43|270.43|276.41|270.41|0
1646166130000|2022-03-01 20:22:10|276.38|270.38|276.37|270.37|276.38|270.38|276.37|270.37|0
1646166140000|2022-03-01 20:22:20|276.36|270.36|276.4|270.4|276.4|270.4|276.36|270.36|0
1646166150000|2022-03-01 20:22:30|276.36|270.36|276.29|270.29|276.36|270.36|276.28|270.28|0
1646166160000|2022-03-01 20:22:40|276.3|270.3|276.3|270.3|276.3|270.3|276.3|270.3|0
1646166170000|2022-03-01 20:22:50|276.31|270.31|276.3|270.3|276.31|270.31|276.3|270.3|0
1646166180000|2022-03-01 20:23:00|276.17|270.17|276.15|270.15|276.17|270.17|276.15|270.15|0
1646166190000|2022-03-01 20:23:10|276.16|270.16|276.38|270.38|276.38|270.38|276.15|270.15|0
1646166200000|2022-03-01 20:23:20|276.39|270.39|276.44|270.44|276.44|270.44|276.38|270.38|0
1646166210000|2022-03-01 20:23:30|276.45|270.45|276.46|270.46|276.46|270.46|276.45|270.45|0
1646166220000|2022-03-01 20:23:40|276.47|270.47|276.47|270.47|276.47|270.47|276.46|270.46|0
1646166230000|2022-03-01 20:23:50|276.46|270.46|276.47|270.47|276.47|270.47|276.46|270.46|0
1646166240000|2022-03-01 20:24:00|276.46|270.46|276.4|270.4|276.46|270.46|276.4|270.4|0
1646166250000|2022-03-01 20:24:10|276.39|270.39|276.33|270.33|276.4|270.4|276.33|270.33|0
1646166260000|2022-03-01 20:24:20|276.32|270.32|276.28|270.28|276.33|270.33|276.28|270.28|0
1646166270000|2022-03-01 20:24:30|276.38|270.38|276.38|270.38|276.38|270.38|276.38|270.38|0
1646166280000|2022-03-01 20:24:40|276.37|270.37|276.42|270.42|276.42|270.42|276.37|270.37|0
1646166290000|2022-03-01 20:24:50|276.41|270.41|276.46|270.46|276.46|270.46|276.41|270.41|0
1646166300000|2022-03-01 20:25:00|276.44|270.44|276.42|270.42|276.44|270.44|276.36|270.36|0
1646166310000|2022-03-01 20:25:10|276.43|270.43|276.57|270.57|276.57|270.57|276.42|270.42|0
1646166320000|2022-03-01 20:25:20|276.58|270.58|276.63|270.63|276.67|270.67|276.57|270.57|0
1646166330000|2022-03-01 20:25:30|276.64|270.64|276.66|270.66|276.69|270.69|276.64|270.64|0
1646166340000|2022-03-01 20:25:40|276.65|270.65|276.69|270.69|276.69|270.69|276.64|270.64|0
1646166350000|2022-03-01 20:25:50|276.63|270.63|276.54|270.54|276.63|270.63|276.54|270.54|0
1646166360000|2022-03-01 20:26:00|276.53|270.53|276.4|270.4|276.53|270.53|276.39|270.39|0
1646166370000|2022-03-01 20:26:10|276.39|270.39|276.41|270.41|276.41|270.41|276.39|270.39|0
1646166380000|2022-03-01 20:26:20|276.48|270.48|276.53|270.53|276.53|270.53|276.48|270.48|0
1646166390000|2022-03-01 20:26:30|276.52|270.52|276.55|270.55|276.55|270.55|276.52|270.52|0
1646166400000|2022-03-01 20:26:40|276.54|270.54|276.53|270.53|276.55|270.55|276.53|270.53|0
1646166410000|2022-03-01 20:26:50|276.46|270.46|276.54|270.54|276.54|270.54|276.46|270.46|0
1646166420000|2022-03-01 20:27:00|276.53|270.53|276.53|270.53|276.53|270.53|276.53|270.53|0
1646166430000|2022-03-01 20:27:10|276.54|270.54|276.5|270.5|276.57|270.57|276.5|270.5|0
1646166440000|2022-03-01 20:27:20|276.51|270.51|276.57|270.57|276.57|270.57|276.51|270.51|0
1646166450000|2022-03-01 20:27:30|276.56|270.56|276.56|270.56|276.56|270.56|276.56|270.56|0
1646166460000|2022-03-01 20:27:40|276.57|270.57|276.57|270.57|276.57|270.57|276.57|270.57|0
1646166470000|2022-03-01 20:27:50|276.56|270.56|276.56|270.56|276.57|270.57|276.56|270.56|0
1646166480000|2022-03-01 20:28:00|276.57|270.57|276.59|270.59|276.59|270.59|276.57|270.57|0
1646166490000|2022-03-01 20:28:10|276.54|270.54|276.46|270.46|276.54|270.54|276.46|270.46|0
1646166510000|2022-03-01 20:28:30|276.49|270.49|276.5|270.5|276.5|270.5|276.49|270.49|0
1646166520000|2022-03-01 20:28:40|276.49|270.49|276.47|270.47|276.51|270.51|276.47|270.47|0
1646166530000|2022-03-01 20:28:50|276.48|270.48|276.48|270.48|276.48|270.48|276.47|270.47|0
1646166540000|2022-03-01 20:29:00|276.47|270.47|276.43|270.43|276.48|270.48|276.43|270.43|0
1646166550000|2022-03-01 20:29:10|276.24|270.24|276.29|270.29|276.29|270.29|276.24|270.24|0
1646166560000|2022-03-01 20:29:20|276.28|270.28|276.27|270.27|276.29|270.29|276.27|270.27|0
1646166570000|2022-03-01 20:29:30|276.31|270.31|276.31|270.31|276.32|270.32|276.31|270.31|0
1646166580000|2022-03-01 20:29:40|276.3|270.3|276.28|270.28|276.31|270.31|276.25|270.25|0
1646166590000|2022-03-01 20:29:50|276.24|270.24|276.14|270.14|276.24|270.24|276.14|270.14|0
1646166600000|2022-03-01 20:30:00|276.13|270.13|276.1|270.1|276.13|270.13|276.1|270.1|0
1646166610000|2022-03-01 20:30:10|276.05|270.05|275.91|269.91|276.05|270.05|275.9|269.9|0
1646166620000|2022-03-01 20:30:20|275.86|269.86|275.84|269.84|275.87|269.87|275.84|269.84|0
1646166630000|2022-03-01 20:30:30|275.83|269.83|275.86|269.86|275.86|269.86|275.83|269.83|0
1646166640000|2022-03-01 20:30:40|275.85|269.85|275.85|269.85|275.85|269.85|275.84|269.84|0
1646166650000|2022-03-01 20:30:50|275.81|269.81|275.81|269.81|275.81|269.81|275.8|269.8|0
1646166660000|2022-03-01 20:31:00|275.82|269.82|275.82|269.82|275.82|269.82|275.82|269.82|0
1646166670000|2022-03-01 20:31:10|275.83|269.83|275.91|269.91|275.91|269.91|275.83|269.83|0
1646166680000|2022-03-01 20:31:20|275.9|269.9|275.84|269.84|275.9|269.9|275.84|269.84|0
1646166690000|2022-03-01 20:31:30|275.83|269.83|275.86|269.86|275.86|269.86|275.83|269.83|0
1646166700000|2022-03-01 20:31:40|275.85|269.85|275.85|269.85|275.85|269.85|275.85|269.85|0
1646166710000|2022-03-01 20:31:50|275.84|269.84|275.84|269.84|275.84|269.84|275.84|269.84|0
1646166720000|2022-03-01 20:32:00|275.83|269.83|275.86|269.86|275.86|269.86|275.83|269.83|0
1646166730000|2022-03-01 20:32:10|275.85|269.85|275.93|269.93|275.93|269.93|275.85|269.85|0
1646166740000|2022-03-01 20:32:20|275.94|269.94|276.13|270.13|276.13|270.13|275.94|269.94|0
1646166750000|2022-03-01 20:32:30|276.12|270.12|276.12|270.12|276.12|270.12|276.12|270.12|0
1646166760000|2022-03-01 20:32:40|276.11|270.11|276.11|270.11|276.12|270.12|276.11|270.11|0
1646166770000|2022-03-01 20:32:50|276.16|270.16|276.17|270.17|276.17|270.17|276.16|270.16|0
1646166780000|2022-03-01 20:33:00|276.18|270.18|276.18|270.18|276.18|270.18|276.18|270.18|0
1646166790000|2022-03-01 20:33:10|276.25|270.25|276.16|270.16|276.25|270.25|276.15|270.15|0
1646166800000|2022-03-01 20:33:20|276.09|270.09|276.08|270.08|276.09|270.09|276.08|270.08|0
1646166810000|2022-03-01 20:33:30|276.02|270.02|276.05|270.05|276.05|270.05|276.01|270.01|0
1646166820000|2022-03-01 20:33:40|276.03|270.03|276.05|270.05|276.05|270.05|276.03|270.03|0
1646166830000|2022-03-01 20:33:50|276.08|270.08|276.09|270.09|276.09|270.09|276.08|270.08|0
1646166840000|2022-03-01 20:34:00|276.08|270.08|276.19|270.19|276.19|270.19|276.08|270.08|0
1646166850000|2022-03-01 20:34:10|276.18|270.18|276.19|270.19|276.19|270.19|276.18|270.18|0
1646166860000|2022-03-01 20:34:20|276.18|270.18|276.11|270.11|276.18|270.18|276.1|270.1|0
1646166870000|2022-03-01 20:34:30|276.12|270.12|276.11|270.11|276.12|270.12|276.11|270.11|0
1646166880000|2022-03-01 20:34:40|276.12|270.12|276.18|270.18|276.18|270.18|276.11|270.11|0
1646166890000|2022-03-01 20:34:50|276.19|270.19|276.29|270.29|276.29|270.29|276.19|270.19|0
1646166900000|2022-03-01 20:35:00|276.28|270.28|276.24|270.24|276.28|270.28|276.24|270.24|0
1646166910000|2022-03-01 20:35:10|276.25|270.25|276.2|270.2|276.25|270.25|276.2|270.2|0
1646166920000|2022-03-01 20:35:20|276.19|270.19|276.25|270.25|276.26|270.26|276.19|270.19|0
1646166930000|2022-03-01 20:35:30|276.26|270.26|276.31|270.31|276.31|270.31|276.25|270.25|0
1646166940000|2022-03-01 20:35:40|276.37|270.37|276.37|270.37|276.37|270.37|276.37|270.37|0
1646166950000|2022-03-01 20:35:50|276.36|270.36|276.33|270.33|276.36|270.36|276.33|270.33|0
1646166960000|2022-03-01 20:36:00|276.31|270.31|276.4|270.4|276.41|270.41|276.31|270.31|0
1646166970000|2022-03-01 20:36:10|276.38|270.38|276.4|270.4|276.4|270.4|276.38|270.38|0
1646166980000|2022-03-01 20:36:20|276.41|270.41|276.35|270.35|276.41|270.41|276.35|270.35|0
1646166990000|2022-03-01 20:36:30|276.34|270.34|276.34|270.34|276.35|270.35|276.34|270.34|0
1646167000000|2022-03-01 20:36:40|276.35|270.35|276.29|270.29|276.35|270.35|276.29|270.29|0
1646167010000|2022-03-01 20:36:50|276.28|270.28|276.27|270.27|276.29|270.29|276.27|270.27|0
1646167030000|2022-03-01 20:37:10|276.22|270.22|276.22|270.22|276.22|270.22|276.22|270.22|0
1646167040000|2022-03-01 20:37:20|276.21|270.21|276.27|270.27|276.27|270.27|276.21|270.21|0
1646167050000|2022-03-01 20:37:30|276.29|270.29|276.29|270.29|276.29|270.29|276.29|270.29|0
1646167060000|2022-03-01 20:37:40|276.28|270.28|276.29|270.29|276.29|270.29|276.28|270.28|0
1646167070000|2022-03-01 20:37:50|276.3|270.3|276.3|270.3|276.3|270.3|276.29|270.29|0
1646167080000|2022-03-01 20:38:00|276.29|270.29|276.29|270.29|276.3|270.3|276.29|270.29|0
1646167090000|2022-03-01 20:38:10|276.31|270.31|276.37|270.37|276.37|270.37|276.31|270.31|0
1646167100000|2022-03-01 20:38:20|276.38|270.38|276.34|270.34|276.38|270.38|276.3|270.3|0
1646167110000|2022-03-01 20:38:30|276.35|270.35|276.35|270.35|276.35|270.35|276.35|270.35|0
1646167130000|2022-03-01 20:38:50|276.41|270.41|276.48|270.48|276.48|270.48|276.41|270.41|0
1646167140000|2022-03-01 20:39:00|276.49|270.49|276.47|270.47|276.49|270.49|276.47|270.47|0
1646167150000|2022-03-01 20:39:10|276.5|270.5|276.45|270.45|276.5|270.5|276.45|270.45|0
1646167160000|2022-03-01 20:39:20|276.44|270.44|276.43|270.43|276.45|270.45|276.43|270.43|0
1646167170000|2022-03-01 20:39:30|276.44|270.44|276.45|270.45|276.45|270.45|276.44|270.44|0
1646167180000|2022-03-01 20:39:40|276.44|270.44|276.45|270.45|276.45|270.45|276.44|270.44|0
1646167190000|2022-03-01 20:39:50|276.5|270.5|276.51|270.51|276.51|270.51|276.5|270.5|0
1646167200000|2022-03-01 20:40:00|276.5|270.5|276.5|270.5|276.51|270.51|276.5|270.5|0
1646167210000|2022-03-01 20:40:10|276.62|270.62|276.59|270.59|276.62|270.62|276.59|270.59|0
1646167220000|2022-03-01 20:40:20|276.57|270.57|276.78|270.78|276.78|270.78|276.57|270.57|0
1646167230000|2022-03-01 20:40:30|276.77|270.77|276.82|270.82|276.82|270.82|276.77|270.77|0
1646167240000|2022-03-01 20:40:40|276.78|270.78|276.81|270.81|276.81|270.81|276.78|270.78|0
1646167250000|2022-03-01 20:40:50|276.87|270.87|276.89|270.89|276.89|270.89|276.86|270.86|0
1646167260000|2022-03-01 20:41:00|276.88|270.88|276.87|270.87|276.88|270.88|276.87|270.87|0
1646167270000|2022-03-01 20:41:10|276.88|270.88|276.87|270.87|276.88|270.88|276.87|270.87|0
1646167280000|2022-03-01 20:41:20|276.86|270.86|276.89|270.89|276.89|270.89|276.86|270.86|0
1646167290000|2022-03-01 20:41:30|276.95|270.95|277.06|271.06|277.18|271.18|276.95|270.95|0
1646167300000|2022-03-01 20:41:40|277.2|271.2|277.2|271.2|277.2|271.2|277.2|271.2|0
1646167310000|2022-03-01 20:41:50|277.17|271.17|277.21|271.21|277.21|271.21|277.17|271.17|0
1646167320000|2022-03-01 20:42:00|277.22|271.22|277.22|271.22|277.22|271.22|277.22|271.22|0
1646167330000|2022-03-01 20:42:10|277.21|271.21|277.23|271.23|277.23|271.23|277.21|271.21|0
1646167340000|2022-03-01 20:42:20|277.21|271.21|277.21|271.21|277.21|271.21|277.21|271.21|0
1646167350000|2022-03-01 20:42:30|277.2|271.2|277.21|271.21|277.21|271.21|277.2|271.2|0
1646167360000|2022-03-01 20:42:40|277.2|271.2|277.15|271.15|277.2|271.2|277.15|271.15|0
1646167370000|2022-03-01 20:42:50|277.14|271.14|277.16|271.16|277.17|271.17|277.14|271.14|0
1646167380000|2022-03-01 20:43:00|277.22|271.22|277.09|271.09|277.22|271.22|277.09|271.09|0
1646167390000|2022-03-01 20:43:10|277.05|271.05|277.03|271.03|277.05|271.05|277.03|271.03|0
1646167400000|2022-03-01 20:43:20|277.02|271.02|276.83|270.83|277.02|271.02|276.83|270.83|0
1646167410000|2022-03-01 20:43:30|276.82|270.82|276.87|270.87|276.87|270.87|276.81|270.81|0
1646167420000|2022-03-01 20:43:40|276.88|270.88|276.87|270.87|276.88|270.88|276.87|270.87|0
1646167430000|2022-03-01 20:43:50|276.86|270.86|276.89|270.89|276.89|270.89|276.86|270.86|0
1646167440000|2022-03-01 20:44:00|276.9|270.9|276.82|270.82|276.9|270.9|276.82|270.82|0
1646167450000|2022-03-01 20:44:10|276.83|270.83|276.84|270.84|276.84|270.84|276.83|270.83|0
1646167460000|2022-03-01 20:44:20|276.89|270.89|276.8|270.8|276.9|270.9|276.8|270.8|0
1646167470000|2022-03-01 20:44:30|276.83|270.83|276.83|270.83|276.83|270.83|276.81|270.81|0
1646167480000|2022-03-01 20:44:40|276.81|270.81|276.63|270.63|276.81|270.81|276.63|270.63|0
1646167490000|2022-03-01 20:44:50|276.62|270.62|276.6|270.6|276.62|270.62|276.57|270.57|0
1646167500000|2022-03-01 20:45:00|276.61|270.61|276.54|270.54|276.65|270.65|276.54|270.54|0
1646167510000|2022-03-01 20:45:10|276.56|270.56|276.51|270.51|276.56|270.56|276.5|270.5|0
1646167520000|2022-03-01 20:45:20|276.57|270.57|276.56|270.56|276.57|270.57|276.56|270.56|0
1646167530000|2022-03-01 20:45:30|276.55|270.55|276.61|270.61|276.61|270.61|276.55|270.55|0
1646167540000|2022-03-01 20:45:40|276.62|270.62|276.67|270.67|276.67|270.67|276.62|270.62|0
1646167550000|2022-03-01 20:45:50|276.66|270.66|276.62|270.62|276.67|270.67|276.62|270.62|0
1646167560000|2022-03-01 20:46:00|276.67|270.67|276.48|270.48|276.68|270.68|276.48|270.48|0
1646167570000|2022-03-01 20:46:10|276.47|270.47|276.41|270.41|276.48|270.48|276.41|270.41|0
1646167580000|2022-03-01 20:46:20|276.35|270.35|276.19|270.19|276.38|270.38|276.19|270.19|0
1646167590000|2022-03-01 20:46:30|276.16|270.16|276.13|270.13|276.17|270.17|276.13|270.13|0
1646167600000|2022-03-01 20:46:40|276.16|270.16|276.16|270.16|276.2|270.2|276.15|270.15|0
1646167610000|2022-03-01 20:46:50|276.11|270.11|276.2|270.2|276.21|270.21|276.1|270.1|0
1646167620000|2022-03-01 20:47:00|276.19|270.19|276.22|270.22|276.23|270.23|276.18|270.18|0
1646167630000|2022-03-01 20:47:10|276.27|270.27|276.37|270.37|276.37|270.37|276.27|270.27|0
1646167640000|2022-03-01 20:47:20|276.46|270.46|276.34|270.34|276.46|270.46|276.34|270.34|0
1646167650000|2022-03-01 20:47:30|276.4|270.4|276.47|270.47|276.47|270.47|276.4|270.4|0
1646167660000|2022-03-01 20:47:40|276.41|270.41|276.3|270.3|276.41|270.41|276.3|270.3|0
1646167670000|2022-03-01 20:47:50|276.27|270.27|276.35|270.35|276.35|270.35|276.27|270.27|0
1646167680000|2022-03-01 20:48:00|276.32|270.32|276.31|270.31|276.32|270.32|276.3|270.3|0
1646167690000|2022-03-01 20:48:10|276.33|270.33|276.42|270.42|276.42|270.42|276.33|270.33|0
1646167700000|2022-03-01 20:48:20|276.44|270.44|276.62|270.62|276.63|270.63|276.44|270.44|0
1646167710000|2022-03-01 20:48:30|276.76|270.76|276.89|270.89|276.89|270.89|276.76|270.76|0
1646167720000|2022-03-01 20:48:40|276.95|270.95|276.93|270.93|276.95|270.95|276.93|270.93|0
1646167730000|2022-03-01 20:48:50|276.95|270.95|276.98|270.98|276.98|270.98|276.91|270.91|0
1646167740000|2022-03-01 20:49:00|276.97|270.97|276.78|270.78|276.97|270.97|276.78|270.78|0
1646167750000|2022-03-01 20:49:10|276.93|270.93|276.87|270.87|276.94|270.94|276.87|270.87|0
1646167760000|2022-03-01 20:49:20|276.84|270.84|276.75|270.75|276.86|270.86|276.75|270.75|0
1646167770000|2022-03-01 20:49:30|276.77|270.77|276.78|270.78|276.78|270.78|276.75|270.75|0
1646167780000|2022-03-01 20:49:40|276.73|270.73|276.81|270.81|276.81|270.81|276.73|270.73|0
1646167790000|2022-03-01 20:49:50|276.79|270.79|276.75|270.75|276.79|270.79|276.75|270.75|0
1646167800000|2022-03-01 20:50:00|276.63|270.63|276.66|270.66|276.68|270.68|276.62|270.62|0
1646167810000|2022-03-01 20:50:10|276.52|270.52|276.6|270.6|276.6|270.6|276.52|270.52|0
1646167820000|2022-03-01 20:50:20|276.55|270.55|276.55|270.55|276.55|270.55|276.55|270.55|0
1646167830000|2022-03-01 20:50:30|276.56|270.56|276.56|270.56|276.58|270.58|276.55|270.55|0
1646167840000|2022-03-01 20:50:40|276.61|270.61|276.67|270.67|276.67|270.67|276.61|270.61|0
1646167850000|2022-03-01 20:50:50|276.66|270.66|276.65|270.65|276.66|270.66|276.65|270.65|0
1646167860000|2022-03-01 20:51:00|276.69|270.69|276.78|270.78|276.78|270.78|276.69|270.69|0
1646167870000|2022-03-01 20:51:10|276.79|270.79|276.79|270.79|276.8|270.8|276.78|270.78|0
1646167880000|2022-03-01 20:51:20|276.83|270.83|276.83|270.83|276.83|270.83|276.83|270.83|0
1646167890000|2022-03-01 20:51:30|276.84|270.84|276.81|270.81|276.84|270.84|276.81|270.81|0
1646167900000|2022-03-01 20:51:40|276.94|270.94|277|271|277|271|276.94|270.94|0
1646167910000|2022-03-01 20:51:50|277.05|271.05|277.02|271.02|277.05|271.05|277.02|271.02|0
1646167920000|2022-03-01 20:52:00|277.03|271.03|277.09|271.09|277.1|271.1|277.03|271.03|0
1646167930000|2022-03-01 20:52:10|277.18|271.18|277.29|271.29|277.29|271.29|277.17|271.17|0
1646167940000|2022-03-01 20:52:20|277.3|271.3|277.13|271.13|277.3|271.3|277.13|271.13|0
1646167950000|2022-03-01 20:52:30|277.27|271.27|277.21|271.21|277.27|271.27|277.21|271.21|0
1646167960000|2022-03-01 20:52:40|277.22|271.22|277.17|271.17|277.22|271.22|277.17|271.17|0
1646167970000|2022-03-01 20:52:50|277.25|271.25|277.24|271.24|277.25|271.25|277.24|271.24|0
1646167980000|2022-03-01 20:53:00|277.29|271.29|277.61|271.61|277.61|271.61|277.29|271.29|0
1646167990000|2022-03-01 20:53:10|277.7|271.7|277.7|271.7|277.7|271.7|277.7|271.7|0
1646168000000|2022-03-01 20:53:20|277.78|271.78|277.82|271.82|277.82|271.82|277.77|271.77|0
1646168010000|2022-03-01 20:53:30|277.94|271.94|277.88|271.88|277.94|271.94|277.87|271.87|0
1646168020000|2022-03-01 20:53:40|277.89|271.89|277.93|271.93|277.97|271.97|277.89|271.89|0
1646168030000|2022-03-01 20:53:50|278.1|272.1|278.19|272.19|278.2|272.2|278.1|272.1|0
1646168040000|2022-03-01 20:54:00|278.23|272.23|278.31|272.31|278.32|272.32|278.23|272.23|0
1646168050000|2022-03-01 20:54:10|278.26|272.26|278.37|272.37|278.37|272.37|278.25|272.25|0
1646168060000|2022-03-01 20:54:20|278.35|272.35|278.46|272.46|278.46|272.46|278.35|272.35|0
1646168070000|2022-03-01 20:54:30|278.47|272.47|278.69|272.69|278.69|272.69|278.47|272.47|0
1646168080000|2022-03-01 20:54:40|278.79|272.79|278.88|272.88|278.88|272.88|278.79|272.79|0
1646168090000|2022-03-01 20:54:50|278.89|272.89|279.27|273.27|279.28|273.28|278.88|272.88|0
1646168100000|2022-03-01 20:55:00|279.34|273.34|279.17|273.17|279.37|273.37|279.17|273.17|0
1646168110000|2022-03-01 20:55:10|279.16|273.16|278.98|272.98|279.19|273.19|278.96|272.96|0
1646168120000|2022-03-01 20:55:20|278.93|272.93|279.03|273.03|279.03|273.03|278.92|272.92|0
1646168130000|2022-03-01 20:55:30|279.1|273.1|279.13|273.13|279.13|273.13|279.06|273.06|0
1646168140000|2022-03-01 20:55:40|279.22|273.22|279.2|273.2|279.25|273.25|279.19|273.19|0
1646168150000|2022-03-01 20:55:50|279.21|273.21|279.28|273.28|279.28|273.28|279.21|273.21|0
1646168160000|2022-03-01 20:56:00|279.1|273.1|279.11|273.11|279.11|273.11|279.1|273.1|0
1646168170000|2022-03-01 20:56:10|279.12|273.12|279.26|273.26|279.26|273.26|279.12|273.12|0
1646168180000|2022-03-01 20:56:20|279.15|273.15|279.21|273.21|279.21|273.21|279.15|273.15|0
1646168190000|2022-03-01 20:56:30|279.17|273.17|279.19|273.19|279.19|273.19|279.16|273.16|0
1646168200000|2022-03-01 20:56:40|279.39|273.39|279.29|273.29|279.41|273.41|279.29|273.29|0
1646168210000|2022-03-01 20:56:50|279.27|273.27|279.33|273.33|279.33|273.33|279.27|273.27|0
1646168220000|2022-03-01 20:57:00|279.49|273.49|279.7|273.7|279.7|273.7|279.48|273.48|0
1646168230000|2022-03-01 20:57:10|279.75|273.75|279.75|273.75|279.75|273.75|279.73|273.73|0
1646168240000|2022-03-01 20:57:20|279.82|273.82|279.75|273.75|279.82|273.82|279.75|273.75|0
1646168250000|2022-03-01 20:57:30|279.74|273.74|279.96|273.96|279.96|273.96|279.74|273.74|0
1646168260000|2022-03-01 20:57:40|279.95|273.95|280.16|274.16|280.16|274.16|279.95|273.95|0
1646168270000|2022-03-01 20:57:50|280.13|274.13|280.03|274.03|280.13|274.13|280.03|274.03|0
1646168280000|2022-03-01 20:58:00|280.05|274.05|280.07|274.07|280.08|274.08|280.05|274.05|0
1646168290000|2022-03-01 20:58:10|280.05|274.05|280.2|274.2|280.2|274.2|280.05|274.05|0
1646168300000|2022-03-01 20:58:20|280.26|274.26|280.41|274.41|280.47|274.47|280.26|274.26|0
1646168310000|2022-03-01 20:58:30|280.43|274.43|280.56|274.56|280.58|274.58|280.42|274.42|0
1646168320000|2022-03-01 20:58:40|280.62|274.62|280.66|274.66|280.67|274.67|280.62|274.62|0
1646168330000|2022-03-01 20:58:50|280.64|274.64|280.64|274.64|280.64|274.64|280.64|274.64|0
1646168340000|2022-03-01 20:59:00|280.87|274.87|280.66|274.66|280.87|274.87|280.65|274.65|0
1646168350000|2022-03-01 20:59:10|280.62|274.62|280.44|274.44|280.62|274.62|280.44|274.44|0
1646168360000|2022-03-01 20:59:20|280.43|274.43|280.29|274.29|280.43|274.43|280.29|274.29|0
1646168370000|2022-03-01 20:59:30|280.3|274.3|280.06|274.06|280.33|274.33|280|274|0
1646168380000|2022-03-01 20:59:40|279.98|273.98|279.69|273.69|279.98|273.98|279.69|273.69|0
1646168390000|2022-03-01 20:59:50|279.72|273.72|279.83|273.83|279.83|273.83|279.72|273.72|0
1646231590000|2022-03-02 14:33:10|278.79|272.79|278.79|272.79|278.79|272.79|278.79|272.79|0
1646231600000|2022-03-02 14:33:20|278.74|272.74|278.73|272.73|278.75|272.75|278.73|272.73|0
1646231610000|2022-03-02 14:33:30|278.8|272.8|278.71|272.71|278.8|272.8|278.71|272.71|0
1646231620000|2022-03-02 14:33:40|278.72|272.72|278.54|272.54|278.72|272.72|278.54|272.54|0
1646231630000|2022-03-02 14:33:50|278.41|272.41|278.36|272.36|278.42|272.42|278.23|272.23|0
1646231640000|2022-03-02 14:34:00|278.37|272.37|277.9|271.9|278.37|272.37|277.9|271.9|0
1646231650000|2022-03-02 14:34:10|277.84|271.84|277.74|271.74|277.84|271.84|277.74|271.74|0
1646231660000|2022-03-02 14:34:20|277.75|271.75|277.5|271.5|277.8|271.8|277.5|271.5|0
1646231670000|2022-03-02 14:34:30|277.55|271.55|277.62|271.62|277.62|271.62|277.55|271.55|0
1646231680000|2022-03-02 14:34:40|277.6|271.6|277.6|271.6|277.6|271.6|277.6|271.6|0
1646231690000|2022-03-02 14:34:50|277.57|271.57|277.47|271.47|277.64|271.64|277.47|271.47|0
1646231700000|2022-03-02 14:35:00|277.48|271.48|277.14|271.14|277.48|271.48|277.14|271.14|0
1646231710000|2022-03-02 14:35:10|277.15|271.15|277.19|271.19|277.19|271.19|277.1|271.1|0
1646231720000|2022-03-02 14:35:20|277.13|271.13|277.13|271.13|277.13|271.13|277.13|271.13|0
1646231730000|2022-03-02 14:35:30|277.12|271.12|277.2|271.2|277.2|271.2|277.12|271.12|0
1646231740000|2022-03-02 14:35:40|277.29|271.29|277.13|271.13|277.29|271.29|277.13|271.13|0
1646231750000|2022-03-02 14:35:50|277.14|271.14|276.76|270.76|277.16|271.16|276.76|270.76|0
1646231760000|2022-03-02 14:36:00|276.75|270.75|276.72|270.72|276.75|270.75|276.59|270.59|0
1646231770000|2022-03-02 14:36:10|276.57|270.57|276.54|270.54|276.59|270.59|276.54|270.54|0
1646231780000|2022-03-02 14:36:20|276.38|270.38|276.39|270.39|276.39|270.39|276.37|270.37|0
1646231790000|2022-03-02 14:36:30|276.37|270.37|276.42|270.42|276.42|270.42|276.37|270.37|0
1646231800000|2022-03-02 14:36:40|276.36|270.36|276.31|270.31|276.36|270.36|276.31|270.31|0
1646231810000|2022-03-02 14:36:50|276.3|270.3|276.22|270.22|276.3|270.3|276.22|270.22|0
1646231820000|2022-03-02 14:37:00|276.21|270.21|276.2|270.2|276.21|270.21|276.2|270.2|0
1646231830000|2022-03-02 14:37:10|276.4|270.4|276.53|270.53|276.53|270.53|276.4|270.4|0
1646231840000|2022-03-02 14:37:20|276.58|270.58|276.55|270.55|276.61|270.61|276.55|270.55|0
1646231850000|2022-03-02 14:37:30|276.56|270.56|276.56|270.56|276.56|270.56|276.56|270.56|0
1646231860000|2022-03-02 14:37:40|276.53|270.53|276.57|270.57|276.57|270.57|276.53|270.53|0
1646231870000|2022-03-02 14:37:50|276.56|270.56|276.48|270.48|276.56|270.56|276.48|270.48|0
1646231880000|2022-03-02 14:38:00|276.49|270.49|276.36|270.36|276.49|270.49|276.36|270.36|0
1646231890000|2022-03-02 14:38:10|276.33|270.33|276.28|270.28|276.33|270.33|276.28|270.28|0
1646231900000|2022-03-02 14:38:20|276.26|270.26|276.36|270.36|276.36|270.36|276.26|270.26|0
1646231910000|2022-03-02 14:38:30|276.31|270.31|276.43|270.43|276.43|270.43|276.31|270.31|0
1646231920000|2022-03-02 14:38:40|276.45|270.45|276.3|270.3|276.45|270.45|276.3|270.3|0
1646231930000|2022-03-02 14:38:50|276.29|270.29|276.26|270.26|276.29|270.29|276.25|270.25|0
1646231940000|2022-03-02 14:39:00|276.25|270.25|276.15|270.15|276.26|270.26|276.15|270.15|0
1646231950000|2022-03-02 14:39:10|276.04|270.04|275.97|269.97|276.06|270.06|275.97|269.97|0
1646231960000|2022-03-02 14:39:20|275.72|269.72|275.71|269.71|275.72|269.72|275.71|269.71|0
1646231970000|2022-03-02 14:39:30|275.62|269.62|275.58|269.58|275.62|269.62|275.58|269.58|0
1646231980000|2022-03-02 14:39:40|275.62|269.62|275.66|269.66|275.67|269.67|275.62|269.62|0
1646231990000|2022-03-02 14:39:50|275.67|269.67|275.68|269.68|275.68|269.68|275.64|269.64|0
1646232000000|2022-03-02 14:40:00|275.67|269.67|275.71|269.71|275.72|269.72|275.67|269.67|0
1646232010000|2022-03-02 14:40:10|275.61|269.61|275.41|269.41|275.61|269.61|275.41|269.41|0
1646232020000|2022-03-02 14:40:20|275.4|269.4|275.49|269.49|275.49|269.49|275.4|269.4|0
1646232030000|2022-03-02 14:40:30|275.52|269.52|275.58|269.58|275.58|269.58|275.52|269.52|0
1646232040000|2022-03-02 14:40:40|275.59|269.59|275.59|269.59|275.59|269.59|275.54|269.54|0
1646232050000|2022-03-02 14:40:50|275.64|269.64|275.6|269.6|275.69|269.69|275.6|269.6|0
1646232060000|2022-03-02 14:41:00|275.65|269.65|275.65|269.65|275.65|269.65|275.65|269.65|0
1646232070000|2022-03-02 14:41:10|275.58|269.58|275.5|269.5|275.58|269.58|275.5|269.5|0
1646232080000|2022-03-02 14:41:20|275.51|269.51|275.58|269.58|275.59|269.59|275.51|269.51|0
1646232090000|2022-03-02 14:41:30|275.67|269.67|275.8|269.8|275.8|269.8|275.67|269.67|0
1646232100000|2022-03-02 14:41:40|275.81|269.81|275.94|269.94|275.94|269.94|275.81|269.81|0
1646232110000|2022-03-02 14:41:50|275.95|269.95|275.87|269.87|275.95|269.95|275.87|269.87|0
1646232120000|2022-03-02 14:42:00|275.88|269.88|275.95|269.95|275.96|269.96|275.87|269.87|0
1646232130000|2022-03-02 14:42:10|275.96|269.96|276.01|270.01|276.01|270.01|275.96|269.96|0
1646232140000|2022-03-02 14:42:20|276.02|270.02|276.02|270.02|276.03|270.03|276.02|270.02|0
1646232150000|2022-03-02 14:42:30|276.01|270.01|276.02|270.02|276.03|270.03|276|270|0
1646232160000|2022-03-02 14:42:40|276.03|270.03|275.94|269.94|276.04|270.04|275.94|269.94|0
1646232170000|2022-03-02 14:42:50|275.96|269.96|275.71|269.71|275.96|269.96|275.71|269.71|0
1646232180000|2022-03-02 14:43:00|275.81|269.81|275.88|269.88|275.88|269.88|275.8|269.8|0
1646232190000|2022-03-02 14:43:10|275.87|269.87|275.82|269.82|275.88|269.88|275.82|269.82|0
1646232200000|2022-03-02 14:43:20|275.81|269.81|275.89|269.89|275.89|269.89|275.76|269.76|0
1646232210000|2022-03-02 14:43:30|275.9|269.9|276.07|270.07|276.07|270.07|275.9|269.9|0
1646232220000|2022-03-02 14:43:40|276.06|270.06|276.09|270.09|276.09|270.09|276.06|270.06|0
1646232230000|2022-03-02 14:43:50|276.08|270.08|276.16|270.16|276.17|270.17|276.08|270.08|0
1646232240000|2022-03-02 14:44:00|276.15|270.15|276.17|270.17|276.17|270.17|276.14|270.14|0
1646232250000|2022-03-02 14:44:10|276.18|270.18|276.21|270.21|276.21|270.21|276.11|270.11|0
1646232260000|2022-03-02 14:44:20|276.31|270.31|276.02|270.02|276.31|270.31|276.02|270.02|0
1646232270000|2022-03-02 14:44:30|276.01|270.01|276.13|270.13|276.13|270.13|275.98|269.98|0
1646232280000|2022-03-02 14:44:40|276.14|270.14|276.22|270.22|276.22|270.22|276.14|270.14|0
1646232290000|2022-03-02 14:44:50|276.16|270.16|275.66|269.66|276.16|270.16|275.66|269.66|0
1646232300000|2022-03-02 14:45:00|275.63|269.63|275.64|269.64|275.64|269.64|275.63|269.63|0
1646232310000|2022-03-02 14:45:10|275.63|269.63|275.57|269.57|275.63|269.63|275.54|269.54|0
1646232320000|2022-03-02 14:45:20|275.56|269.56|275.62|269.62|275.62|269.62|275.46|269.46|0
1646232330000|2022-03-02 14:45:30|275.47|269.47|275.59|269.59|275.59|269.59|275.45|269.45|0
1646232340000|2022-03-02 14:45:40|275.58|269.58|275.48|269.48|275.58|269.58|275.48|269.48|0
1646232350000|2022-03-02 14:45:50|275.47|269.47|275.59|269.59|275.59|269.59|275.45|269.45|0
1646232360000|2022-03-02 14:46:00|275.68|269.68|275.75|269.75|275.75|269.75|275.68|269.68|0
1646232370000|2022-03-02 14:46:10|275.83|269.83|276.01|270.01|276.01|270.01|275.83|269.83|0
1646232380000|2022-03-02 14:46:20|276|270|276|270|276|270|276|270|0
1646232390000|2022-03-02 14:46:30|275.99|269.99|276.01|270.01|276.01|270.01|275.96|269.96|0
1646232400000|2022-03-02 14:46:40|276.04|270.04|276.07|270.07|276.08|270.08|276.04|270.04|0
1646232410000|2022-03-02 14:46:50|276.08|270.08|276.2|270.2|276.2|270.2|276.07|270.07|0
1646232420000|2022-03-02 14:47:00|276.19|270.19|276.24|270.24|276.24|270.24|276.19|270.19|0
1646232430000|2022-03-02 14:47:10|276.33|270.33|276.38|270.38|276.38|270.38|276.33|270.33|0
1646232440000|2022-03-02 14:47:20|276.28|270.28|276.28|270.28|276.28|270.28|276.28|270.28|0
1646232450000|2022-03-02 14:47:30|276.29|270.29|276.25|270.25|276.29|270.29|276.25|270.25|0
1646232460000|2022-03-02 14:47:40|276.27|270.27|276.27|270.27|276.27|270.27|276.27|270.27|0
1646232470000|2022-03-02 14:47:50|276.3|270.3|276.26|270.26|276.31|270.31|276.26|270.26|0
1646232480000|2022-03-02 14:48:00|276.27|270.27|276.29|270.29|276.29|270.29|276.26|270.26|0
1646232490000|2022-03-02 14:48:10|276.28|270.28|276.33|270.33|276.33|270.33|276.28|270.28|0
1646232500000|2022-03-02 14:48:20|276.37|270.37|276.54|270.54|276.54|270.54|276.37|270.37|0
1646232510000|2022-03-02 14:48:30|276.53|270.53|276.56|270.56|276.57|270.57|276.53|270.53|0
1646232520000|2022-03-02 14:48:40|276.59|270.59|276.62|270.62|276.62|270.62|276.59|270.59|0
1646232530000|2022-03-02 14:48:50|276.68|270.68|276.67|270.67|276.7|270.7|276.67|270.67|0
1646232540000|2022-03-02 14:49:00|276.66|270.66|276.77|270.77|276.77|270.77|276.66|270.66|0
1646232550000|2022-03-02 14:49:10|276.78|270.78|276.74|270.74|276.78|270.78|276.73|270.73|0
1646232560000|2022-03-02 14:49:20|276.72|270.72|276.88|270.88|276.88|270.88|276.71|270.71|0
1646232570000|2022-03-02 14:49:30|276.91|270.91|276.92|270.92|276.92|270.92|276.87|270.87|0
1646232580000|2022-03-02 14:49:40|276.93|270.93|276.94|270.94|276.94|270.94|276.93|270.93|0
1646232590000|2022-03-02 14:49:50|276.96|270.96|276.89|270.89|276.97|270.97|276.89|270.89|0
1646232600000|2022-03-02 14:50:00|276.88|270.88|277.03|271.03|277.03|271.03|276.88|270.88|0
1646232610000|2022-03-02 14:50:10|277.04|271.04|277|271|277.04|271.04|277|271|0
1646232620000|2022-03-02 14:50:20|276.99|270.99|277.05|271.05|277.09|271.09|276.99|270.99|0
1646232630000|2022-03-02 14:50:30|277.04|271.04|276.99|270.99|277.05|271.05|276.99|270.99|0
1646232640000|2022-03-02 14:50:40|277|271|276.79|270.79|277|271|276.79|270.79|0
1646232650000|2022-03-02 14:50:50|276.77|270.77|276.73|270.73|276.83|270.83|276.73|270.73|0
1646232660000|2022-03-02 14:51:00|276.68|270.68|276.64|270.64|276.68|270.68|276.63|270.63|0
1646232670000|2022-03-02 14:51:10|276.61|270.61|276.54|270.54|276.61|270.61|276.53|270.53|0
1646232690000|2022-03-02 14:51:30|276.51|270.51|276.31|270.31|276.51|270.51|276.31|270.31|0
1646232700000|2022-03-02 14:51:40|276.33|270.33|276.24|270.24|276.33|270.33|276.24|270.24|0
1646232710000|2022-03-02 14:51:50|276.27|270.27|276.2|270.2|276.28|270.28|276.2|270.2|0
1646232720000|2022-03-02 14:52:00|276.26|270.26|276.27|270.27|276.27|270.27|276.26|270.26|0
1646232730000|2022-03-02 14:52:10|276.28|270.28|276.2|270.2|276.28|270.28|276.2|270.2|0
1646232740000|2022-03-02 14:52:20|276.19|270.19|276.2|270.2|276.2|270.2|276.19|270.19|0
1646232750000|2022-03-02 14:52:30|276.19|270.19|276.1|270.1|276.19|270.19|276.1|270.1|0
1646232760000|2022-03-02 14:52:40|276.02|270.02|275.86|269.86|276.02|270.02|275.86|269.86|0
1646232770000|2022-03-02 14:52:50|275.68|269.68|275.6|269.6|275.68|269.68|275.6|269.6|0
1646232780000|2022-03-02 14:53:00|275.68|269.68|275.77|269.77|275.83|269.83|275.68|269.68|0
1646232790000|2022-03-02 14:53:10|275.68|269.68|275.69|269.69|275.69|269.69|275.66|269.66|0
1646232800000|2022-03-02 14:53:20|275.7|269.7|275.7|269.7|275.7|269.7|275.69|269.69|0
1646232810000|2022-03-02 14:53:30|275.69|269.69|275.65|269.65|275.69|269.69|275.65|269.65|0
1646232820000|2022-03-02 14:53:40|275.63|269.63|275.7|269.7|275.7|269.7|275.63|269.63|0
1646232830000|2022-03-02 14:53:50|275.69|269.69|275.67|269.67|275.69|269.69|275.67|269.67|0
1646232840000|2022-03-02 14:54:00|275.64|269.64|275.57|269.57|275.64|269.64|275.54|269.54|0
1646232850000|2022-03-02 14:54:10|275.52|269.52|275.57|269.57|275.57|269.57|275.52|269.52|0
1646232860000|2022-03-02 14:54:20|275.63|269.63|275.65|269.65|275.65|269.65|275.63|269.63|0
1646232870000|2022-03-02 14:54:30|275.66|269.66|275.72|269.72|275.72|269.72|275.66|269.66|0
1646232880000|2022-03-02 14:54:40|275.71|269.71|275.72|269.72|275.72|269.72|275.71|269.71|0
1646232890000|2022-03-02 14:54:50|275.67|269.67|275.67|269.67|275.67|269.67|275.66|269.66|0
1646232900000|2022-03-02 14:55:00|275.7|269.7|275.91|269.91|275.91|269.91|275.7|269.7|0
1646232910000|2022-03-02 14:55:10|275.89|269.89|275.88|269.88|275.92|269.92|275.88|269.88|0
1646232920000|2022-03-02 14:55:20|275.89|269.89|275.84|269.84|275.89|269.89|275.84|269.84|0
1646232930000|2022-03-02 14:55:30|275.77|269.77|275.56|269.56|275.77|269.77|275.56|269.56|0
1646232940000|2022-03-02 14:55:40|275.6|269.6|275.63|269.63|275.65|269.65|275.6|269.6|0
1646232950000|2022-03-02 14:55:50|275.64|269.64|275.63|269.63|275.65|269.65|275.63|269.63|0
1646232960000|2022-03-02 14:56:00|275.47|269.47|275.39|269.39|275.47|269.47|275.39|269.39|0
1646232970000|2022-03-02 14:56:10|275.35|269.35|275.34|269.34|275.35|269.35|275.32|269.32|0
1646232980000|2022-03-02 14:56:20|275.35|269.35|275.2|269.2|275.35|269.35|275.2|269.2|0
1646232990000|2022-03-02 14:56:30|275.18|269.18|275.06|269.06|275.18|269.18|275.05|269.05|0
1646233000000|2022-03-02 14:56:40|275.09|269.09|274.99|268.99|275.09|269.09|274.98|268.98|0
1646233010000|2022-03-02 14:56:50|275|269|275|269|275|269|274.99|268.99|0
1646233020000|2022-03-02 14:57:00|275.01|269.01|275.02|269.02|275.02|269.02|275.01|269.01|0
1646233030000|2022-03-02 14:57:10|275.01|269.01|274.92|268.92|275.01|269.01|274.92|268.92|0
1646233040000|2022-03-02 14:57:20|274.97|268.97|274.97|268.97|274.97|268.97|274.97|268.97|0
1646233050000|2022-03-02 14:57:30|274.9|268.9|274.92|268.92|274.92|268.92|274.89|268.89|0
1646233060000|2022-03-02 14:57:40|274.9|268.9|274.89|268.89|274.9|268.9|274.87|268.87|0
1646233070000|2022-03-02 14:57:50|274.88|268.88|274.9|268.9|274.92|268.92|274.86|268.86|0
1646233080000|2022-03-02 14:58:00|274.94|268.94|274.91|268.91|274.94|268.94|274.91|268.91|0
1646233090000|2022-03-02 14:58:10|274.95|268.95|275.04|269.04|275.04|269.04|274.95|268.95|0
1646233100000|2022-03-02 14:58:20|275.03|269.03|275|269|275.03|269.03|275|269|0
1646233110000|2022-03-02 14:58:30|274.95|268.95|274.95|268.95|274.96|268.96|274.95|268.95|0
1646233120000|2022-03-02 14:58:40|274.93|268.93|274.91|268.91|274.93|268.93|274.91|268.91|0
1646233130000|2022-03-02 14:58:50|274.9|268.9|274.9|268.9|274.9|268.9|274.9|268.9|0
1646233140000|2022-03-02 14:59:00|274.91|268.91|274.95|268.95|274.95|268.95|274.91|268.91|0
1646233150000|2022-03-02 14:59:10|274.91|268.91|274.91|268.91|274.91|268.91|274.91|268.91|0
1646233170000|2022-03-02 14:59:30|274.9|268.9|274.88|268.88|274.9|268.9|274.88|268.88|0
1646233180000|2022-03-02 14:59:40|274.87|268.87|274.95|268.95|274.95|268.95|274.87|268.87|0
1646233190000|2022-03-02 14:59:50|274.97|268.97|275.05|269.05|275.05|269.05|274.97|268.97|0
1646233200000|2022-03-02 15:00:00|275.06|269.06|275.27|269.27|275.27|269.27|275.06|269.06|0
1646233210000|2022-03-02 15:00:10|275.28|269.28|275.25|269.25|275.28|269.28|275.13|269.13|0
1646233220000|2022-03-02 15:00:20|275.3|269.3|275.37|269.37|275.37|269.37|275.3|269.3|0
1646233230000|2022-03-02 15:00:30|275.36|269.36|275.41|269.41|275.42|269.42|275.31|269.31|0
1646233240000|2022-03-02 15:00:40|275.4|269.4|275.35|269.35|275.41|269.41|275.34|269.34|0
1646233250000|2022-03-02 15:00:50|275.33|269.33|275.3|269.3|275.33|269.33|275.27|269.27|0
1646233260000|2022-03-02 15:01:00|275.29|269.29|275.23|269.23|275.38|269.38|275.23|269.23|0
1646233270000|2022-03-02 15:01:10|275.28|269.28|275.24|269.24|275.28|269.28|275.22|269.22|0
1646233280000|2022-03-02 15:01:20|275.22|269.22|275.19|269.19|275.23|269.23|275.19|269.19|0
1646233290000|2022-03-02 15:01:30|275.18|269.18|275.18|269.18|275.19|269.19|275.18|269.18|0
1646233300000|2022-03-02 15:01:40|275.17|269.17|275.17|269.17|275.18|269.18|275.17|269.17|0
1646233310000|2022-03-02 15:01:50|275.16|269.16|275.17|269.17|275.17|269.17|275.16|269.16|0
1646233320000|2022-03-02 15:02:00|275.15|269.15|275.02|269.02|275.15|269.15|275.02|269.02|0
1646233330000|2022-03-02 15:02:10|274.96|268.96|274.9|268.9|274.96|268.96|274.89|268.89|0
1646233340000|2022-03-02 15:02:20|274.91|268.91|274.91|268.91|274.92|268.92|274.91|268.91|0
1646233350000|2022-03-02 15:02:30|274.95|268.95|274.94|268.94|274.96|268.96|274.93|268.93|0
1646233360000|2022-03-02 15:02:40|274.93|268.93|274.97|268.97|274.97|268.97|274.91|268.91|0
1646233370000|2022-03-02 15:02:50|274.98|268.98|275.07|269.07|275.07|269.07|274.98|268.98|0
1646233380000|2022-03-02 15:03:00|275.06|269.06|275.06|269.06|275.07|269.07|275.03|269.03|0
1646233390000|2022-03-02 15:03:10|275.05|269.05|275.05|269.05|275.06|269.06|275.04|269.04|0
1646233400000|2022-03-02 15:03:20|275.04|269.04|275.08|269.08|275.08|269.08|275.04|269.04|0
1646233410000|2022-03-02 15:03:30|275.11|269.11|275.12|269.12|275.12|269.12|275.11|269.11|0
1646233420000|2022-03-02 15:03:40|275.11|269.11|275.12|269.12|275.15|269.15|275.09|269.09|0
1646233430000|2022-03-02 15:03:50|275.13|269.13|275.15|269.15|275.15|269.15|275.12|269.12|0
1646233440000|2022-03-02 15:04:00|275.24|269.24|275.24|269.24|275.24|269.24|275.23|269.23|0
1646233450000|2022-03-02 15:04:10|275.22|269.22|275.21|269.21|275.22|269.22|275.21|269.21|0
1646233460000|2022-03-02 15:04:20|275.19|269.19|275.4|269.4|275.4|269.4|275.18|269.18|0
1646233470000|2022-03-02 15:04:30|275.39|269.39|275.41|269.41|275.41|269.41|275.39|269.39|0
1646233480000|2022-03-02 15:04:40|275.39|269.39|275.39|269.39|275.39|269.39|275.39|269.39|0
1646233490000|2022-03-02 15:04:50|275.33|269.33|275.44|269.44|275.44|269.44|275.33|269.33|0
1646233500000|2022-03-02 15:05:00|275.47|269.47|275.48|269.48|275.49|269.49|275.45|269.45|0
1646233510000|2022-03-02 15:05:10|275.39|269.39|275.28|269.28|275.39|269.39|275.28|269.28|0
1646233520000|2022-03-02 15:05:20|275.29|269.29|275.28|269.28|275.29|269.29|275.27|269.27|0
1646233530000|2022-03-02 15:05:30|275.31|269.31|275.35|269.35|275.37|269.37|275.31|269.31|0
1646233540000|2022-03-02 15:05:40|275.36|269.36|275.3|269.3|275.37|269.37|275.3|269.3|0
1646233550000|2022-03-02 15:05:50|275.24|269.24|275.13|269.13|275.24|269.24|275.13|269.13|0
1646233560000|2022-03-02 15:06:00|275.12|269.12|275.11|269.11|275.12|269.12|275.11|269.11|0
1646233570000|2022-03-02 15:06:10|275.08|269.08|274.95|268.95|275.09|269.09|274.95|268.95|0
1646233580000|2022-03-02 15:06:20|274.99|268.99|274.89|268.89|274.99|268.99|274.89|268.89|0
1646233590000|2022-03-02 15:06:30|274.88|268.88|274.59|268.59|274.89|268.89|274.59|268.59|0
1646233600000|2022-03-02 15:06:40|274.6|268.6|274.41|268.41|274.6|268.6|274.41|268.41|0
1646233610000|2022-03-02 15:06:50|274.4|268.4|274.41|268.41|274.41|268.41|274.4|268.4|0
1646233620000|2022-03-02 15:07:00|274.4|268.4|274.32|268.32|274.4|268.4|274.32|268.32|0
1646233630000|2022-03-02 15:07:10|274.28|268.28|274.03|268.03|274.28|268.28|273.99|267.99|0
1646233640000|2022-03-02 15:07:20|274.02|268.02|273.93|267.93|274.02|268.02|273.93|267.93|0
1646233650000|2022-03-02 15:07:30|273.92|267.92|273.98|267.98|273.98|267.98|273.92|267.92|0
1646233660000|2022-03-02 15:07:40|274.12|268.12|274.06|268.06|274.12|268.12|274.04|268.04|0
1646233670000|2022-03-02 15:07:50|274.04|268.04|274.01|268.01|274.04|268.04|274.01|268.01|0
1646233680000|2022-03-02 15:08:00|273.99|267.99|273.89|267.89|273.99|267.99|273.89|267.89|0
1646233690000|2022-03-02 15:08:10|273.94|267.94|273.86|267.86|273.94|267.94|273.86|267.86|0
1646233700000|2022-03-02 15:08:20|273.87|267.87|274.07|268.07|274.07|268.07|273.86|267.86|0
1646233710000|2022-03-02 15:08:30|274.06|268.06|274.05|268.05|274.07|268.07|274.02|268.02|0
1646233720000|2022-03-02 15:08:40|273.99|267.99|273.86|267.86|273.99|267.99|273.86|267.86|0
1646233730000|2022-03-02 15:08:50|273.85|267.85|273.75|267.75|273.86|267.86|273.75|267.75|0
1646233740000|2022-03-02 15:09:00|273.76|267.76|273.78|267.78|273.79|267.79|273.76|267.76|0
1646233750000|2022-03-02 15:09:10|273.77|267.77|273.61|267.61|273.77|267.77|273.61|267.61|0
1646233760000|2022-03-02 15:09:20|273.47|267.47|273.53|267.53|273.53|267.53|273.45|267.45|0
1646233770000|2022-03-02 15:09:30|273.55|267.55|273.57|267.57|273.58|267.58|273.55|267.55|0
1646233780000|2022-03-02 15:09:40|273.6|267.6|273.59|267.59|273.6|267.6|273.58|267.58|0
1646233790000|2022-03-02 15:09:50|273.61|267.61|273.61|267.61|273.65|267.65|273.6|267.6|0
1646233800000|2022-03-02 15:10:00|273.58|267.58|273.51|267.51|273.63|267.63|273.51|267.51|0
1646233810000|2022-03-02 15:10:10|273.5|267.5|273.47|267.47|273.5|267.5|273.47|267.47|0
1646233820000|2022-03-02 15:10:20|273.45|267.45|273.46|267.46|273.46|267.46|273.45|267.45|0
1646233830000|2022-03-02 15:10:30|273.48|267.48|273.45|267.45|273.48|267.48|273.43|267.43|0
1646233840000|2022-03-02 15:10:40|273.43|267.43|273.33|267.33|273.43|267.43|273.33|267.33|0
1646233850000|2022-03-02 15:10:50|273.31|267.31|273.08|267.08|273.31|267.31|273.08|267.08|0
1646233860000|2022-03-02 15:11:00|273.09|267.09|273.06|267.06|273.09|267.09|273.05|267.05|0
1646233870000|2022-03-02 15:11:10|273.05|267.05|272.95|266.95|273.05|267.05|272.94|266.94|0
1646233880000|2022-03-02 15:11:20|272.96|266.96|272.92|266.92|272.96|266.96|272.92|266.92|0
1646233890000|2022-03-02 15:11:30|272.94|266.94|272.9|266.9|272.94|266.94|272.9|266.9|0
1646233900000|2022-03-02 15:11:40|272.89|266.89|272.9|266.9|272.9|266.9|272.89|266.89|0
1646233910000|2022-03-02 15:11:50|272.93|266.93|272.96|266.96|272.96|266.96|272.93|266.93|0
1646233920000|2022-03-02 15:12:00|272.95|266.95|273.18|267.18|273.18|267.18|272.94|266.94|0
1646233930000|2022-03-02 15:12:10|273.17|267.17|273.66|267.66|273.66|267.66|273.17|267.17|0
1646233940000|2022-03-02 15:12:20|273.67|267.67|273.78|267.78|273.78|267.78|273.67|267.67|0
1646233950000|2022-03-02 15:12:30|273.79|267.79|273.86|267.86|273.86|267.86|273.79|267.79|0
1646233960000|2022-03-02 15:12:40|273.87|267.87|273.92|267.92|273.92|267.92|273.87|267.87|0
1646233970000|2022-03-02 15:12:50|273.93|267.93|273.93|267.93|273.93|267.93|273.93|267.93|0
1646233980000|2022-03-02 15:13:00|273.94|267.94|273.9|267.9|273.94|267.94|273.89|267.89|0
1646233990000|2022-03-02 15:13:10|273.91|267.91|273.85|267.85|273.91|267.91|273.84|267.84|0
1646234000000|2022-03-02 15:13:20|273.88|267.88|273.72|267.72|273.88|267.88|273.72|267.72|0
1646234010000|2022-03-02 15:13:30|273.68|267.68|273.57|267.57|273.68|267.68|273.57|267.57|0
1646234020000|2022-03-02 15:13:40|273.5|267.5|273.49|267.49|273.51|267.51|273.49|267.49|0
1646234030000|2022-03-02 15:13:50|273.47|267.47|273.35|267.35|273.47|267.47|273.35|267.35|0
1646234040000|2022-03-02 15:14:00|273.33|267.33|273.32|267.32|273.33|267.33|273.3|267.3|0
1646234050000|2022-03-02 15:14:10|273.31|267.31|273.32|267.32|273.32|267.32|273.31|267.31|0
1646234060000|2022-03-02 15:14:20|273.33|267.33|273.32|267.32|273.33|267.33|273.32|267.32|0
1646234070000|2022-03-02 15:14:30|273.33|267.33|273.38|267.38|273.4|267.4|273.33|267.33|0
1646234080000|2022-03-02 15:14:40|273.37|267.37|273.33|267.33|273.38|267.38|273.33|267.33|0
1646234090000|2022-03-02 15:14:50|273.46|267.46|273.42|267.42|273.46|267.46|273.42|267.42|0
1646234100000|2022-03-02 15:15:00|273.41|267.41|273.33|267.33|273.44|267.44|273.32|267.32|0
1646234110000|2022-03-02 15:15:10|273.34|267.34|273.31|267.31|273.34|267.34|273.28|267.28|0
1646234120000|2022-03-02 15:15:20|273.3|267.3|273.29|267.29|273.3|267.3|273.29|267.29|0
1646234130000|2022-03-02 15:15:30|273.3|267.3|273.37|267.37|273.37|267.37|273.3|267.3|0
1646234140000|2022-03-02 15:15:40|273.46|267.46|273.67|267.67|273.67|267.67|273.46|267.46|0
1646234150000|2022-03-02 15:15:50|273.54|267.54|273.54|267.54|273.55|267.55|273.54|267.54|0
1646234160000|2022-03-02 15:16:00|273.53|267.53|273.52|267.52|273.53|267.53|273.52|267.52|0
1646234170000|2022-03-02 15:16:10|273.53|267.53|273.47|267.47|273.53|267.53|273.47|267.47|0
1646234180000|2022-03-02 15:16:20|273.45|267.45|273.48|267.48|273.48|267.48|273.44|267.44|0
1646234190000|2022-03-02 15:16:30|273.47|267.47|273.36|267.36|273.47|267.47|273.36|267.36|0
1646234200000|2022-03-02 15:16:40|273.35|267.35|273.37|267.37|273.37|267.37|273.31|267.31|0
1646234210000|2022-03-02 15:16:50|273.61|267.61|273.6|267.6|273.61|267.61|273.59|267.59|0
1646234220000|2022-03-02 15:17:00|273.61|267.61|273.62|267.62|273.69|267.69|273.61|267.61|0
1646234230000|2022-03-02 15:17:10|273.63|267.63|273.69|267.69|273.69|267.69|273.63|267.63|0
1646234240000|2022-03-02 15:17:20|273.63|267.63|273.43|267.43|273.63|267.63|273.42|267.42|0
1646234250000|2022-03-02 15:17:30|273.42|267.42|273.41|267.41|273.42|267.42|273.41|267.41|0
1646234260000|2022-03-02 15:17:40|273.4|267.4|273.4|267.4|273.4|267.4|273.4|267.4|0
1646234270000|2022-03-02 15:17:50|273.39|267.39|273.4|267.4|273.4|267.4|273.39|267.39|0
1646234280000|2022-03-02 15:18:00|273.33|267.33|273.32|267.32|273.33|267.33|273.31|267.31|0
1646234290000|2022-03-02 15:18:10|273.31|267.31|273.34|267.34|273.34|267.34|273.31|267.31|0
1646234300000|2022-03-02 15:18:20|273.31|267.31|273.31|267.31|273.31|267.31|273.31|267.31|0
1646234310000|2022-03-02 15:18:30|273.32|267.32|273.32|267.32|273.32|267.32|273.32|267.32|0
1646234320000|2022-03-02 15:18:40|273.33|267.33|273.32|267.32|273.34|267.34|273.31|267.31|0
1646234330000|2022-03-02 15:18:50|273.31|267.31|273.31|267.31|273.32|267.32|273.31|267.31|0
1646234340000|2022-03-02 15:19:00|273.33|267.33|273.34|267.34|273.34|267.34|273.33|267.33|0
1646234350000|2022-03-02 15:19:10|273.33|267.33|273.33|267.33|273.34|267.34|273.33|267.33|0
1646234360000|2022-03-02 15:19:20|273.32|267.32|273.34|267.34|273.34|267.34|273.3|267.3|0
1646234370000|2022-03-02 15:19:30|273.2|267.2|273.2|267.2|273.2|267.2|273.2|267.2|0
1646234380000|2022-03-02 15:19:40|273.23|267.23|273.24|267.24|273.24|267.24|273.23|267.23|0
1646234390000|2022-03-02 15:19:50|273.25|267.25|273.27|267.27|273.28|267.28|273.24|267.24|0
1646234400000|2022-03-02 15:20:00|273.31|267.31|273.25|267.25|273.31|267.31|273.25|267.25|0
1646234410000|2022-03-02 15:20:10|273.26|267.26|273.35|267.35|273.35|267.35|273.26|267.26|0
1646234420000|2022-03-02 15:20:20|273.33|267.33|273.36|267.36|273.36|267.36|273.32|267.32|0
1646234430000|2022-03-02 15:20:30|273.37|267.37|273.5|267.5|273.52|267.52|273.37|267.37|0
1646234440000|2022-03-02 15:20:40|273.4|267.4|273.43|267.43|273.43|267.43|273.4|267.4|0
1646234450000|2022-03-02 15:20:50|273.46|267.46|273.46|267.46|273.46|267.46|273.45|267.45|0
1646234460000|2022-03-02 15:21:00|273.44|267.44|273.42|267.42|273.44|267.44|273.42|267.42|0
1646234470000|2022-03-02 15:21:10|273.47|267.47|273.46|267.46|273.47|267.47|273.46|267.46|0
1646234480000|2022-03-02 15:21:20|273.49|267.49|273.53|267.53|273.53|267.53|273.49|267.49|0
1646234490000|2022-03-02 15:21:30|273.52|267.52|273.53|267.53|273.53|267.53|273.52|267.52|0
1646234500000|2022-03-02 15:21:40|273.54|267.54|273.58|267.58|273.58|267.58|273.52|267.52|0
1646234510000|2022-03-02 15:21:50|273.57|267.57|273.53|267.53|273.57|267.57|273.53|267.53|0
1646234520000|2022-03-02 15:22:00|273.51|267.51|273.44|267.44|273.51|267.51|273.44|267.44|0
1646234530000|2022-03-02 15:22:10|273.47|267.47|273.47|267.47|273.47|267.47|273.47|267.47|0
1646234540000|2022-03-02 15:22:20|273.48|267.48|273.45|267.45|273.49|267.49|273.45|267.45|0
1646234550000|2022-03-02 15:22:30|273.46|267.46|273.46|267.46|273.46|267.46|273.46|267.46|0
1646234560000|2022-03-02 15:22:40|273.45|267.45|273.46|267.46|273.51|267.51|273.45|267.45|0
1646234570000|2022-03-02 15:22:50|273.49|267.49|273.49|267.49|273.5|267.5|273.48|267.48|0
1646234580000|2022-03-02 15:23:00|273.44|267.44|273.44|267.44|273.45|267.45|273.43|267.43|0
1646234590000|2022-03-02 15:23:10|273.45|267.45|273.48|267.48|273.49|267.49|273.44|267.44|0
1646234600000|2022-03-02 15:23:20|273.47|267.47|273.37|267.37|273.47|267.47|273.37|267.37|0
1646234610000|2022-03-02 15:23:30|273.38|267.38|273.37|267.37|273.38|267.38|273.37|267.37|0
1646234620000|2022-03-02 15:23:40|273.32|267.32|273.31|267.31|273.36|267.36|273.31|267.31|0
1646234630000|2022-03-02 15:23:50|273.33|267.33|273.25|267.25|273.33|267.33|273.25|267.25|0
1646234640000|2022-03-02 15:24:00|273.19|267.19|273.15|267.15|273.19|267.19|273.12|267.12|0
1646234650000|2022-03-02 15:24:10|273.1|267.1|273.08|267.08|273.1|267.1|273.07|267.07|0
1646234660000|2022-03-02 15:24:20|273.07|267.07|273.04|267.04|273.07|267.07|273.04|267.04|0
1646234670000|2022-03-02 15:24:30|273.03|267.03|272.88|266.88|273.03|267.03|272.88|266.88|0
1646234680000|2022-03-02 15:24:40|272.79|266.79|272.79|266.79|272.79|266.79|272.74|266.74|0
1646234690000|2022-03-02 15:24:50|272.78|266.78|272.65|266.65|272.79|266.79|272.65|266.65|0
1646234700000|2022-03-02 15:25:00|272.75|266.75|272.79|266.79|272.79|266.79|272.73|266.73|0
1646234710000|2022-03-02 15:25:10|272.78|266.78|272.75|266.75|272.79|266.79|272.75|266.75|0
1646234730000|2022-03-02 15:25:30|272.74|266.74|272.7|266.7|272.74|266.74|272.7|266.7|0
1646234740000|2022-03-02 15:25:40|272.66|266.66|272.67|266.67|272.68|266.68|272.66|266.66|0
1646234750000|2022-03-02 15:25:50|272.68|266.68|272.64|266.64|272.68|266.68|272.64|266.64|0
1646234760000|2022-03-02 15:26:00|272.63|266.63|272.65|266.65|272.65|266.65|272.63|266.63|0
1646234780000|2022-03-02 15:26:20|272.64|266.64|272.6|266.6|272.64|266.64|272.6|266.6|0
1646234790000|2022-03-02 15:26:30|272.61|266.61|272.61|266.61|272.61|266.61|272.6|266.6|0
1646234800000|2022-03-02 15:26:40|272.55|266.55|272.53|266.53|272.55|266.55|272.53|266.53|0
1646234810000|2022-03-02 15:26:50|272.5|266.5|272.54|266.54|272.55|266.55|272.47|266.47|0
1646234820000|2022-03-02 15:27:00|272.49|266.49|272.29|266.29|272.49|266.49|272.29|266.29|0
1646234830000|2022-03-02 15:27:10|272.3|266.3|272.3|266.3|272.3|266.3|272.29|266.29|0
1646234840000|2022-03-02 15:27:20|272.17|266.17|272.18|266.18|272.18|266.18|272.16|266.16|0
1646234850000|2022-03-02 15:27:30|272.19|266.19|272.14|266.14|272.2|266.2|272.14|266.14|0
1646234860000|2022-03-02 15:27:40|272.06|266.06|271.91|265.91|272.06|266.06|271.91|265.91|0
1646234870000|2022-03-02 15:27:50|271.94|265.94|271.99|265.99|271.99|265.99|271.93|265.93|0
1646234880000|2022-03-02 15:28:00|272|266|272.15|266.15|272.15|266.15|272|266|0
1646234890000|2022-03-02 15:28:10|272.16|266.16|272.65|266.65|272.66|266.66|272.16|266.16|0
1646234900000|2022-03-02 15:28:20|272.63|266.63|272.67|266.67|272.67|266.67|272.62|266.62|0
1646234910000|2022-03-02 15:28:30|272.66|266.66|272.67|266.67|272.7|266.7|272.66|266.66|0
1646234920000|2022-03-02 15:28:40|272.61|266.61|272.7|266.7|272.7|266.7|272.61|266.61|0
1646234930000|2022-03-02 15:28:50|272.82|266.82|272.91|266.91|272.92|266.92|272.82|266.82|0
1646234940000|2022-03-02 15:29:00|272.96|266.96|273.27|267.27|273.27|267.27|272.96|266.96|0
1646234950000|2022-03-02 15:29:10|273.29|267.29|273.36|267.36|273.36|267.36|273.29|267.29|0
1646234960000|2022-03-02 15:29:20|273.38|267.38|273.57|267.57|273.6|267.6|273.38|267.38|0
1646234970000|2022-03-02 15:29:30|273.63|267.63|273.99|267.99|273.99|267.99|273.63|267.63|0
1646234980000|2022-03-02 15:29:40|274.02|268.02|274.1|268.1|274.17|268.17|274.02|268.02|0
1646234990000|2022-03-02 15:29:50|274.11|268.11|274.05|268.05|274.11|268.11|274.05|268.05|0
1646235000000|2022-03-02 15:30:00|274.15|268.15|274.44|268.44|274.44|268.44|274.15|268.15|0
1646235010000|2022-03-02 15:30:10|274.46|268.46|274.77|268.77|274.78|268.78|274.44|268.44|0
1646235020000|2022-03-02 15:30:20|274.75|268.75|274.78|268.78|274.8|268.8|274.73|268.73|0
1646235030000|2022-03-02 15:30:30|274.79|268.79|274.61|268.61|274.8|268.8|274.61|268.61|0
1646235040000|2022-03-02 15:30:40|274.62|268.62|274.57|268.57|274.63|268.63|274.57|268.57|0
1646235050000|2022-03-02 15:30:50|274.55|268.55|274.45|268.45|274.59|268.59|274.42|268.42|0
1646235060000|2022-03-02 15:31:00|274.46|268.46|274.5|268.5|274.5|268.5|274.46|268.46|0
1646235070000|2022-03-02 15:31:10|274.49|268.49|274.53|268.53|274.57|268.57|274.49|268.49|0
1646235080000|2022-03-02 15:31:20|274.52|268.52|274.45|268.45|274.52|268.52|274.45|268.45|0
1646235090000|2022-03-02 15:31:30|274.43|268.43|274.09|268.09|274.43|268.43|274.09|268.09|0
1646235100000|2022-03-02 15:31:40|273.82|267.82|273.82|267.82|273.83|267.83|273.75|267.75|0
1646235110000|2022-03-02 15:31:50|273.83|267.83|273.91|267.91|273.91|267.91|273.83|267.83|0
1646235120000|2022-03-02 15:32:00|273.99|267.99|274.09|268.09|274.11|268.11|273.99|267.99|0
1646235130000|2022-03-02 15:32:10|274.1|268.1|274.02|268.02|274.1|268.1|274.02|268.02|0
1646235140000|2022-03-02 15:32:20|274|268|273.82|267.82|274|268|273.82|267.82|0
1646235150000|2022-03-02 15:32:30|273.79|267.79|273.81|267.81|273.84|267.84|273.79|267.79|0
1646235160000|2022-03-02 15:32:40|273.76|267.76|273.75|267.75|273.76|267.76|273.72|267.72|0
1646235170000|2022-03-02 15:32:50|273.77|267.77|273.75|267.75|273.77|267.77|273.75|267.75|0
1646235180000|2022-03-02 15:33:00|273.74|267.74|273.7|267.7|273.75|267.75|273.69|267.69|0
1646235190000|2022-03-02 15:33:10|273.72|267.72|273.62|267.62|273.72|267.72|273.61|267.61|0
1646235200000|2022-03-02 15:33:20|273.63|267.63|273.63|267.63|273.64|267.64|273.63|267.63|0
1646235210000|2022-03-02 15:33:30|273.62|267.62|273.67|267.67|273.68|267.68|273.62|267.62|0
1646235220000|2022-03-02 15:33:40|273.68|267.68|274.08|268.08|274.1|268.1|273.68|267.68|0
1646235230000|2022-03-02 15:33:50|273.98|267.98|274.04|268.04|274.04|268.04|273.98|267.98|0
1646235240000|2022-03-02 15:34:00|274.1|268.1|274.16|268.16|274.16|268.16|274.09|268.09|0
1646235250000|2022-03-02 15:34:10|274.17|268.17|274.17|268.17|274.17|268.17|274.16|268.16|0
1646235260000|2022-03-02 15:34:20|274.16|268.16|274.14|268.14|274.17|268.17|274.14|268.14|0
1646235270000|2022-03-02 15:34:30|274.15|268.15|274.11|268.11|274.15|268.15|274.11|268.11|0
1646235280000|2022-03-02 15:34:40|274.06|268.06|274|268|274.08|268.08|274|268|0
1646235290000|2022-03-02 15:34:50|273.99|267.99|273.81|267.81|273.99|267.99|273.81|267.81|0
1646235300000|2022-03-02 15:35:00|273.8|267.8|273.77|267.77|273.8|267.8|273.76|267.76|0
1646235310000|2022-03-02 15:35:10|273.75|267.75|273.71|267.71|273.75|267.75|273.68|267.68|0
1646235320000|2022-03-02 15:35:20|273.74|267.74|273.79|267.79|273.79|267.79|273.74|267.74|0
1646235330000|2022-03-02 15:35:30|273.8|267.8|273.81|267.81|273.82|267.82|273.8|267.8|0
1646235340000|2022-03-02 15:35:40|273.84|267.84|273.85|267.85|273.88|267.88|273.83|267.83|0
1646235360000|2022-03-02 15:36:00|273.79|267.79|273.79|267.79|273.8|267.8|273.78|267.78|0
1646235370000|2022-03-02 15:36:10|273.8|267.8|273.81|267.81|273.81|267.81|273.8|267.8|0
1646235380000|2022-03-02 15:36:20|273.85|267.85|273.89|267.89|273.89|267.89|273.84|267.84|0
1646235390000|2022-03-02 15:36:30|273.88|267.88|273.91|267.91|273.91|267.91|273.88|267.88|0
1646235400000|2022-03-02 15:36:40|273.9|267.9|273.88|267.88|273.9|267.9|273.86|267.86|0
1646235410000|2022-03-02 15:36:50|273.93|267.93|274.03|268.03|274.03|268.03|273.93|267.93|0
1646235420000|2022-03-02 15:37:00|274.1|268.1|274.2|268.2|274.2|268.2|274.09|268.09|0
1646235430000|2022-03-02 15:37:10|274.19|268.19|274.22|268.22|274.22|268.22|274.19|268.19|0
1646235440000|2022-03-02 15:37:20|274.23|268.23|274.29|268.29|274.29|268.29|274.23|268.23|0
1646235450000|2022-03-02 15:37:30|274.3|268.3|274.32|268.32|274.32|268.32|274.27|268.27|0
1646235460000|2022-03-02 15:37:40|274.29|268.29|274.31|268.31|274.31|268.31|274.28|268.28|0
1646235470000|2022-03-02 15:37:50|274.32|268.32|274.36|268.36|274.41|268.41|274.32|268.32|0
1646235480000|2022-03-02 15:38:00|274.33|268.33|274.32|268.32|274.33|268.33|274.32|268.32|0
1646235490000|2022-03-02 15:38:10|274.31|268.31|274.3|268.3|274.33|268.33|274.29|268.29|0
1646235500000|2022-03-02 15:38:20|274.29|268.29|274.32|268.32|274.32|268.32|274.28|268.28|0
1646235510000|2022-03-02 15:38:30|274.33|268.33|274.35|268.35|274.35|268.35|274.32|268.32|0
1646235520000|2022-03-02 15:38:40|274.36|268.36|274.37|268.37|274.37|268.37|274.36|268.36|0
1646235530000|2022-03-02 15:38:50|274.41|268.41|274.41|268.41|274.41|268.41|274.41|268.41|0
1646235540000|2022-03-02 15:39:00|274.77|268.77|274.76|268.76|274.77|268.77|274.75|268.75|0
1646235550000|2022-03-02 15:39:10|274.77|268.77|274.89|268.89|274.9|268.9|274.77|268.77|0
1646235560000|2022-03-02 15:39:20|274.93|268.93|274.82|268.82|274.93|268.93|274.82|268.82|0
1646235570000|2022-03-02 15:39:30|274.81|268.81|274.87|268.87|274.87|268.87|274.76|268.76|0
1646235580000|2022-03-02 15:39:40|274.86|268.86|274.73|268.73|274.89|268.89|274.73|268.73|0
1646235590000|2022-03-02 15:39:50|274.74|268.74|274.77|268.77|274.78|268.78|274.73|268.73|0
1646235600000|2022-03-02 15:40:00|274.78|268.78|274.77|268.77|274.8|268.8|274.77|268.77|0
1646235610000|2022-03-02 15:40:10|274.82|268.82|274.85|268.85|274.85|268.85|274.82|268.82|0
1646235620000|2022-03-02 15:40:20|274.82|268.82|274.72|268.72|274.82|268.82|274.72|268.72|0
1646235630000|2022-03-02 15:40:30|274.71|268.71|274.57|268.57|274.71|268.71|274.55|268.55|0
1646235640000|2022-03-02 15:40:40|274.72|268.72|274.68|268.68|274.73|268.73|274.67|268.67|0
1646235650000|2022-03-02 15:40:50|274.69|268.69|274.67|268.67|274.7|268.7|274.67|268.67|0
1646235660000|2022-03-02 15:41:00|274.68|268.68|274.67|268.67|274.68|268.68|274.66|268.66|0
1646235670000|2022-03-02 15:41:10|274.66|268.66|274.61|268.61|274.67|268.67|274.61|268.61|0
1646235680000|2022-03-02 15:41:20|274.6|268.6|274.59|268.59|274.6|268.6|274.58|268.58|0
1646235690000|2022-03-02 15:41:30|274.6|268.6|274.52|268.52|274.6|268.6|274.52|268.52|0
1646235700000|2022-03-02 15:41:40|274.51|268.51|274.46|268.46|274.51|268.51|274.45|268.45|0
1646235710000|2022-03-02 15:41:50|274.47|268.47|274.4|268.4|274.48|268.48|274.4|268.4|0
1646235720000|2022-03-02 15:42:00|274.41|268.41|274.41|268.41|274.42|268.42|274.41|268.41|0
1646235730000|2022-03-02 15:42:10|274.42|268.42|274.43|268.43|274.43|268.43|274.42|268.42|0
1646235740000|2022-03-02 15:42:20|274.44|268.44|274.47|268.47|274.5|268.5|274.44|268.44|0
1646235750000|2022-03-02 15:42:30|274.46|268.46|274.45|268.45|274.46|268.46|274.44|268.44|0
1646235760000|2022-03-02 15:42:40|274.43|268.43|274.45|268.45|274.46|268.46|274.42|268.42|0
1646235770000|2022-03-02 15:42:50|274.46|268.46|274.37|268.37|274.46|268.46|274.37|268.37|0
1646235780000|2022-03-02 15:43:00|274.31|268.31|274.28|268.28|274.33|268.33|274.26|268.26|0
1646235790000|2022-03-02 15:43:10|274.27|268.27|274.16|268.16|274.27|268.27|274.16|268.16|0
1646235800000|2022-03-02 15:43:20|274.15|268.15|274.19|268.19|274.2|268.2|274.15|268.15|0
1646235810000|2022-03-02 15:43:30|274.18|268.18|274.18|268.18|274.18|268.18|274.17|268.17|0
1646235820000|2022-03-02 15:43:40|274.17|268.17|274.15|268.15|274.18|268.18|274.15|268.15|0
1646235830000|2022-03-02 15:43:50|274.16|268.16|274.14|268.14|274.16|268.16|274.13|268.13|0
1646235840000|2022-03-02 15:44:00|274.15|268.15|274.2|268.2|274.2|268.2|274.15|268.15|0
1646235850000|2022-03-02 15:44:10|274.21|268.21|274.2|268.2|274.22|268.22|274.2|268.2|0
1646235860000|2022-03-02 15:44:20|274.21|268.21|274.27|268.27|274.27|268.27|274.2|268.2|0
1646235870000|2022-03-02 15:44:30|274.26|268.26|274.26|268.26|274.27|268.27|274.26|268.26|0
1646235880000|2022-03-02 15:44:40|274.24|268.24|274.25|268.25|274.25|268.25|274.23|268.23|0
1646235890000|2022-03-02 15:44:50|274.26|268.26|274.24|268.24|274.26|268.26|274.24|268.24|0
1646235900000|2022-03-02 15:45:00|274.25|268.25|274.3|268.3|274.3|268.3|274.24|268.24|0
1646235910000|2022-03-02 15:45:10|274.31|268.31|274.31|268.31|274.31|268.31|274.31|268.31|0
1646235920000|2022-03-02 15:45:20|274.36|268.36|274.35|268.35|274.36|268.36|274.34|268.34|0
1646235930000|2022-03-02 15:45:30|274.36|268.36|274.36|268.36|274.36|268.36|274.33|268.33|0
1646235940000|2022-03-02 15:45:40|274.35|268.35|274.45|268.45|274.45|268.45|274.35|268.35|0
1646235950000|2022-03-02 15:45:50|274.46|268.46|274.45|268.45|274.46|268.46|274.45|268.45|0
1646235960000|2022-03-02 15:46:00|274.44|268.44|274.45|268.45|274.45|268.45|274.44|268.44|0
1646235970000|2022-03-02 15:46:10|274.44|268.44|274.41|268.41|274.44|268.44|274.41|268.41|0
1646235980000|2022-03-02 15:46:20|274.28|268.28|274.19|268.19|274.28|268.28|274.18|268.18|0
1646235990000|2022-03-02 15:46:30|274.17|268.17|274.16|268.16|274.18|268.18|274.16|268.16|0
1646236000000|2022-03-02 15:46:40|274.19|268.19|274.18|268.18|274.19|268.19|274.18|268.18|0
1646236010000|2022-03-02 15:46:50|274.23|268.23|274.24|268.24|274.24|268.24|274.23|268.23|0
1646236020000|2022-03-02 15:47:00|274.25|268.25|274.25|268.25|274.26|268.26|274.25|268.25|0
1646236030000|2022-03-02 15:47:10|274.1|268.1|274.08|268.08|274.1|268.1|274.08|268.08|0
1646236040000|2022-03-02 15:47:20|274.01|268.01|274.01|268.01|274.01|268.01|273.96|267.96|0
1646236050000|2022-03-02 15:47:30|274|268|274.03|268.03|274.03|268.03|274|268|0
1646236060000|2022-03-02 15:47:40|274.04|268.04|274.03|268.03|274.04|268.04|274.03|268.03|0
1646236070000|2022-03-02 15:47:50|274.04|268.04|274.06|268.06|274.06|268.06|274.04|268.04|0
1646236080000|2022-03-02 15:48:00|274.05|268.05|274.08|268.08|274.08|268.08|274.05|268.05|0
1646236090000|2022-03-02 15:48:10|274.05|268.05|274.05|268.05|274.06|268.06|274.04|268.04|0
1646236100000|2022-03-02 15:48:20|274.07|268.07|274.06|268.06|274.08|268.08|274.06|268.06|0
1646236120000|2022-03-02 15:48:40|274.08|268.08|274.26|268.26|274.26|268.26|274.08|268.08|0
1646236130000|2022-03-02 15:48:50|274.25|268.25|274.27|268.27|274.27|268.27|274.25|268.25|0
1646236140000|2022-03-02 15:49:00|274.26|268.26|274.27|268.27|274.27|268.27|274.26|268.26|0
1646236150000|2022-03-02 15:49:10|274.28|268.28|274.39|268.39|274.39|268.39|274.28|268.28|0
1646236160000|2022-03-02 15:49:20|274.38|268.38|274.46|268.46|274.46|268.46|274.38|268.38|0
1646236170000|2022-03-02 15:49:30|274.45|268.45|274.45|268.45|274.45|268.45|274.45|268.45|0
1646236180000|2022-03-02 15:49:40|274.48|268.48|274.49|268.49|274.49|268.49|274.48|268.48|0
1646236190000|2022-03-02 15:49:50|274.48|268.48|274.53|268.53|274.53|268.53|274.48|268.48|0
1646236200000|2022-03-02 15:50:00|274.65|268.65|274.8|268.8|274.8|268.8|274.65|268.65|0
1646236210000|2022-03-02 15:50:10|274.81|268.81|274.73|268.73|274.81|268.81|274.73|268.73|0
1646236220000|2022-03-02 15:50:20|274.75|268.75|274.75|268.75|274.75|268.75|274.75|268.75|0
1646236230000|2022-03-02 15:50:30|274.76|268.76|275.28|269.28|275.28|269.28|274.76|268.76|0
1646236240000|2022-03-02 15:50:40|275.26|269.26|275.15|269.15|275.26|269.26|275.15|269.15|0
1646236250000|2022-03-02 15:50:50|275.16|269.16|275.21|269.21|275.21|269.21|275.16|269.16|0
1646236260000|2022-03-02 15:51:00|275.2|269.2|275.22|269.22|275.22|269.22|275.19|269.19|0
1646236270000|2022-03-02 15:51:10|275.21|269.21|275.16|269.16|275.23|269.23|275.15|269.15|0
1646236280000|2022-03-02 15:51:20|275.15|269.15|275.15|269.15|275.15|269.15|275.15|269.15|0
1646236290000|2022-03-02 15:51:30|275.14|269.14|275.12|269.12|275.14|269.14|275.07|269.07|0
1646236300000|2022-03-02 15:51:40|275.1|269.1|275.09|269.09|275.12|269.12|275.09|269.09|0
1646236310000|2022-03-02 15:51:50|275.03|269.03|274.85|268.85|275.03|269.03|274.85|268.85|0
1646236320000|2022-03-02 15:52:00|274.69|268.69|274.74|268.74|274.75|268.75|274.69|268.69|0
1646236330000|2022-03-02 15:52:10|274.73|268.73|274.65|268.65|274.73|268.73|274.64|268.64|0
1646236340000|2022-03-02 15:52:20|274.6|268.6|274.6|268.6|274.61|268.61|274.6|268.6|0
1646236350000|2022-03-02 15:52:30|274.61|268.61|274.59|268.59|274.63|268.63|274.59|268.59|0
1646236360000|2022-03-02 15:52:40|274.49|268.49|274.42|268.42|274.5|268.5|274.41|268.41|0
1646236370000|2022-03-02 15:52:50|274.44|268.44|274.49|268.49|274.49|268.49|274.44|268.44|0
1646236380000|2022-03-02 15:53:00|274.47|268.47|274.53|268.53|274.53|268.53|274.47|268.47|0
1646236390000|2022-03-02 15:53:10|274.5|268.5|274.49|268.49|274.5|268.5|274.48|268.48|0
1646236400000|2022-03-02 15:53:20|274.48|268.48|274.49|268.49|274.5|268.5|274.48|268.48|0
1646236410000|2022-03-02 15:53:30|274.48|268.48|274.47|268.47|274.48|268.48|274.46|268.46|0
1646236420000|2022-03-02 15:53:40|274.46|268.46|274.45|268.45|274.47|268.47|274.45|268.45|0
1646236430000|2022-03-02 15:53:50|274.44|268.44|274.38|268.38|274.44|268.44|274.38|268.38|0
1646236440000|2022-03-02 15:54:00|274.39|268.39|274.22|268.22|274.39|268.39|274.22|268.22|0
1646236450000|2022-03-02 15:54:10|274.07|268.07|274.09|268.09|274.09|268.09|274.07|268.07|0
1646236460000|2022-03-02 15:54:20|274.06|268.06|273.92|267.92|274.06|268.06|273.92|267.92|0
1646236470000|2022-03-02 15:54:30|273.91|267.91|273.93|267.93|273.93|267.93|273.9|267.9|0
1646236480000|2022-03-02 15:54:40|273.92|267.92|274.01|268.01|274.01|268.01|273.87|267.87|0
1646236490000|2022-03-02 15:54:50|274|268|273.98|267.98|274|268|273.96|267.96|0
1646236500000|2022-03-02 15:55:00|273.97|267.97|274|268|274|268|273.97|267.97|0
1646236510000|2022-03-02 15:55:10|273.9|267.9|273.86|267.86|273.9|267.9|273.86|267.86|0
1646236520000|2022-03-02 15:55:20|273.85|267.85|273.89|267.89|273.89|267.89|273.85|267.85|0
1646236530000|2022-03-02 15:55:30|273.88|267.88|273.88|267.88|273.89|267.89|273.88|267.88|0
1646236540000|2022-03-02 15:55:40|273.86|267.86|273.52|267.52|273.86|267.86|273.51|267.51|0
1646236550000|2022-03-02 15:55:50|273.53|267.53|273.43|267.43|273.53|267.53|273.42|267.42|0
1646236560000|2022-03-02 15:56:00|273.42|267.42|273.45|267.45|273.46|267.46|273.41|267.41|0
1646236570000|2022-03-02 15:56:10|273.44|267.44|273.54|267.54|273.54|267.54|273.44|267.44|0
1646236580000|2022-03-02 15:56:20|273.46|267.46|273.5|267.5|273.5|267.5|273.45|267.45|0
1646236590000|2022-03-02 15:56:30|273.6|267.6|273.67|267.67|273.67|267.67|273.6|267.6|0
1646236600000|2022-03-02 15:56:40|273.7|267.7|273.75|267.75|273.75|267.75|273.68|267.68|0
1646236610000|2022-03-02 15:56:50|273.76|267.76|273.8|267.8|273.82|267.82|273.76|267.76|0
1646236620000|2022-03-02 15:57:00|273.79|267.79|273.76|267.76|273.8|267.8|273.76|267.76|0
1646236630000|2022-03-02 15:57:10|273.75|267.75|273.7|267.7|273.75|267.75|273.69|267.69|0
1646236640000|2022-03-02 15:57:20|273.69|267.69|273.71|267.71|273.71|267.71|273.69|267.69|0
1646236650000|2022-03-02 15:57:30|273.72|267.72|273.77|267.77|273.78|267.78|273.71|267.71|0
1646236660000|2022-03-02 15:57:40|273.78|267.78|273.95|267.95|273.95|267.95|273.77|267.77|0
1646236670000|2022-03-02 15:57:50|273.94|267.94|273.92|267.92|273.94|267.94|273.91|267.91|0
1646236680000|2022-03-02 15:58:00|273.93|267.93|273.95|267.95|273.95|267.95|273.89|267.89|0
1646236690000|2022-03-02 15:58:10|273.96|267.96|273.95|267.95|273.96|267.96|273.94|267.94|0
1646236700000|2022-03-02 15:58:20|273.96|267.96|274.06|268.06|274.06|268.06|273.96|267.96|0
1646236710000|2022-03-02 15:58:30|274.04|268.04|274.05|268.05|274.05|268.05|274.04|268.04|0
1646236720000|2022-03-02 15:58:40|274.04|268.04|274.03|268.03|274.04|268.04|274.03|268.03|0
1646236730000|2022-03-02 15:58:50|274.02|268.02|274.05|268.05|274.05|268.05|274.02|268.02|0
1646236740000|2022-03-02 15:59:00|274.04|268.04|274.03|268.03|274.04|268.04|274.03|268.03|0
1646236750000|2022-03-02 15:59:10|274.04|268.04|274.04|268.04|274.04|268.04|274.04|268.04|0
1646236760000|2022-03-02 15:59:20|274.05|268.05|274.06|268.06|274.06|268.06|274.04|268.04|0
1646236770000|2022-03-02 15:59:30|274.07|268.07|274.06|268.06|274.07|268.07|274.06|268.06|0
1646236780000|2022-03-02 15:59:40|274.04|268.04|274.04|268.04|274.04|268.04|274.04|268.04|0
1646236790000|2022-03-02 15:59:50|274.05|268.05|274.04|268.04|274.05|268.05|274.04|268.04|0
1646236800000|2022-03-02 16:00:00|274.05|268.05|273.98|267.98|274.05|268.05|273.98|267.98|0
1646236810000|2022-03-02 16:00:10|273.97|267.97|273.99|267.99|273.99|267.99|273.97|267.97|0
1646236820000|2022-03-02 16:00:20|273.98|267.98|273.94|267.94|273.99|267.99|273.94|267.94|0
1646236830000|2022-03-02 16:00:30|273.89|267.89|273.89|267.89|273.89|267.89|273.87|267.87|0
1646236840000|2022-03-02 16:00:40|273.88|267.88|273.86|267.86|273.88|267.88|273.85|267.85|0
1646236850000|2022-03-02 16:00:50|273.85|267.85|273.83|267.83|273.85|267.85|273.83|267.83|0
1646236860000|2022-03-02 16:01:00|273.8|267.8|273.75|267.75|273.84|267.84|273.75|267.75|0
1646236870000|2022-03-02 16:01:10|273.74|267.74|273.76|267.76|273.76|267.76|273.73|267.73|0
1646236880000|2022-03-02 16:01:20|273.71|267.71|273.62|267.62|273.71|267.71|273.62|267.62|0
1646236890000|2022-03-02 16:01:30|273.61|267.61|273.61|267.61|273.61|267.61|273.59|267.59|0
1646236900000|2022-03-02 16:01:40|273.6|267.6|273.51|267.51|273.6|267.6|273.51|267.51|0
1646236910000|2022-03-02 16:01:50|273.5|267.5|273.49|267.49|273.5|267.5|273.48|267.48|0
1646236920000|2022-03-02 16:02:00|273.47|267.47|273.51|267.51|273.51|267.51|273.46|267.46|0
1646236930000|2022-03-02 16:02:10|273.5|267.5|273.51|267.51|273.55|267.55|273.5|267.5|0
1646236940000|2022-03-02 16:02:20|273.52|267.52|273.83|267.83|273.83|267.83|273.52|267.52|0
1646236950000|2022-03-02 16:02:30|273.87|267.87|273.82|267.82|273.87|267.87|273.82|267.82|0
1646236960000|2022-03-02 16:02:40|273.87|267.87|273.81|267.81|273.87|267.87|273.81|267.81|0
1646236970000|2022-03-02 16:02:50|273.78|267.78|273.9|267.9|273.9|267.9|273.77|267.77|0
1646236980000|2022-03-02 16:03:00|273.92|267.92|274.01|268.01|274.01|268.01|273.92|267.92|0
1646236990000|2022-03-02 16:03:10|274|268|274.01|268.01|274.01|268.01|274|268|0
1646237000000|2022-03-02 16:03:20|274|268|274.13|268.13|274.13|268.13|273.99|267.99|0
1646237010000|2022-03-02 16:03:30|274.14|268.14|274.16|268.16|274.17|268.17|274.14|268.14|0
1646237020000|2022-03-02 16:03:40|274.15|268.15|274.15|268.15|274.16|268.16|274.14|268.14|0
1646237030000|2022-03-02 16:03:50|274.2|268.2|274.34|268.34|274.34|268.34|274.2|268.2|0
1646237040000|2022-03-02 16:04:00|274.33|268.33|274.45|268.45|274.45|268.45|274.33|268.33|0
1646237050000|2022-03-02 16:04:10|274.46|268.46|274.68|268.68|274.69|268.69|274.43|268.43|0
1646237060000|2022-03-02 16:04:20|274.71|268.71|274.74|268.74|274.74|268.74|274.71|268.71|0
1646237070000|2022-03-02 16:04:30|274.73|268.73|274.81|268.81|274.82|268.82|274.73|268.73|0
1646237080000|2022-03-02 16:04:40|274.84|268.84|274.79|268.79|274.85|268.85|274.79|268.79|0
1646237090000|2022-03-02 16:04:50|274.81|268.81|274.78|268.78|274.81|268.81|274.77|268.77|0
1646237100000|2022-03-02 16:05:00|274.82|268.82|274.81|268.81|274.84|268.84|274.81|268.81|0
1646237110000|2022-03-02 16:05:10|274.79|268.79|274.71|268.71|274.79|268.79|274.7|268.7|0
1646237120000|2022-03-02 16:05:20|274.7|268.7|274.69|268.69|274.71|268.71|274.69|268.69|0
1646237130000|2022-03-02 16:05:30|274.7|268.7|274.71|268.71|274.71|268.71|274.69|268.69|0
1646237140000|2022-03-02 16:05:40|274.7|268.7|274.57|268.57|274.71|268.71|274.57|268.57|0
1646237150000|2022-03-02 16:05:50|274.55|268.55|274.55|268.55|274.56|268.56|274.54|268.54|0
1646237160000|2022-03-02 16:06:00|274.56|268.56|274.57|268.57|274.57|268.57|274.56|268.56|0
1646237170000|2022-03-02 16:06:10|274.58|268.58|274.63|268.63|274.63|268.63|274.58|268.58|0
1646237180000|2022-03-02 16:06:20|274.75|268.75|274.78|268.78|274.78|268.78|274.74|268.74|0
1646237190000|2022-03-02 16:06:30|274.84|268.84|275.36|269.36|275.37|269.37|274.84|268.84|0
1646237200000|2022-03-02 16:06:40|275.35|269.35|275.39|269.39|275.39|269.39|275.34|269.34|0
1646237210000|2022-03-02 16:06:50|275.4|269.4|275.38|269.38|275.4|269.4|275.36|269.36|0
1646237220000|2022-03-02 16:07:00|275.39|269.39|275.42|269.42|275.42|269.42|275.39|269.39|0
1646237230000|2022-03-02 16:07:10|275.43|269.43|275.46|269.46|275.5|269.5|275.43|269.43|0
1646237240000|2022-03-02 16:07:20|275.44|269.44|275.52|269.52|275.52|269.52|275.43|269.43|0
1646237250000|2022-03-02 16:07:30|275.53|269.53|275.58|269.58|275.58|269.58|275.53|269.53|0
1646237260000|2022-03-02 16:07:40|275.57|269.57|275.59|269.59|275.59|269.59|275.57|269.57|0
1646237270000|2022-03-02 16:07:50|275.6|269.6|275.59|269.59|275.6|269.6|275.59|269.59|0
1646237280000|2022-03-02 16:08:00|275.58|269.58|275.55|269.55|275.58|269.58|275.55|269.55|0
1646237290000|2022-03-02 16:08:10|275.54|269.54|275.66|269.66|275.66|269.66|275.53|269.53|0
1646237300000|2022-03-02 16:08:20|275.82|269.82|275.8|269.8|275.82|269.82|275.79|269.79|0
1646237310000|2022-03-02 16:08:30|275.84|269.84|275.83|269.83|275.84|269.84|275.83|269.83|0
1646237320000|2022-03-02 16:08:40|275.85|269.85|275.93|269.93|275.93|269.93|275.85|269.85|0
1646237330000|2022-03-02 16:08:50|275.94|269.94|275.93|269.93|275.94|269.94|275.93|269.93|0
1646237340000|2022-03-02 16:09:00|275.92|269.92|275.91|269.91|275.92|269.92|275.9|269.9|0
1646237350000|2022-03-02 16:09:10|275.9|269.9|275.89|269.89|275.9|269.9|275.89|269.89|0
1646237360000|2022-03-02 16:09:20|275.9|269.9|275.91|269.91|275.91|269.91|275.89|269.89|0
1646237370000|2022-03-02 16:09:30|275.92|269.92|275.9|269.9|275.92|269.92|275.9|269.9|0
1646237380000|2022-03-02 16:09:40|275.89|269.89|275.8|269.8|275.9|269.9|275.8|269.8|0
1646237390000|2022-03-02 16:09:50|275.71|269.71|275.81|269.81|275.83|269.83|275.71|269.71|0
1646237400000|2022-03-02 16:10:00|275.82|269.82|275.88|269.88|275.88|269.88|275.82|269.82|0
1646237410000|2022-03-02 16:10:10|275.87|269.87|275.84|269.84|275.87|269.87|275.84|269.84|0
1646237420000|2022-03-02 16:10:20|275.8|269.8|275.79|269.79|275.81|269.81|275.79|269.79|0
1646237430000|2022-03-02 16:10:30|275.78|269.78|275.8|269.8|275.82|269.82|275.78|269.78|0
1646237440000|2022-03-02 16:10:40|275.79|269.79|275.79|269.79|275.79|269.79|275.78|269.78|0
1646237450000|2022-03-02 16:10:50|275.78|269.78|275.72|269.72|275.79|269.79|275.71|269.71|0
1646237460000|2022-03-02 16:11:00|275.71|269.71|275.7|269.7|275.74|269.74|275.7|269.7|0
1646237470000|2022-03-02 16:11:10|275.71|269.71|275.67|269.67|275.72|269.72|275.65|269.65|0
1646237480000|2022-03-02 16:11:20|275.66|269.66|275.68|269.68|275.68|269.68|275.65|269.65|0
1646237490000|2022-03-02 16:11:30|275.69|269.69|275.59|269.59|275.7|269.7|275.59|269.59|0
1646237500000|2022-03-02 16:11:40|275.73|269.73|275.73|269.73|275.74|269.74|275.73|269.73|0
1646237520000|2022-03-02 16:12:00|275.77|269.77|275.82|269.82|275.82|269.82|275.77|269.77|0
1646237530000|2022-03-02 16:12:10|275.81|269.81|275.83|269.83|275.83|269.83|275.8|269.8|0
1646237550000|2022-03-02 16:12:30|275.88|269.88|275.93|269.93|275.93|269.93|275.87|269.87|0
1646237560000|2022-03-02 16:12:40|275.94|269.94|275.95|269.95|275.95|269.95|275.94|269.94|0
1646237570000|2022-03-02 16:12:50|275.94|269.94|275.86|269.86|275.94|269.94|275.86|269.86|0
1646237580000|2022-03-02 16:13:00|275.87|269.87|275.87|269.87|275.87|269.87|275.87|269.87|0
1646237600000|2022-03-02 16:13:20|275.88|269.88|275.88|269.88|275.88|269.88|275.87|269.87|0
1646237610000|2022-03-02 16:13:30|275.93|269.93|275.94|269.94|275.94|269.94|275.92|269.92|0
1646237620000|2022-03-02 16:13:40|275.93|269.93|275.93|269.93|275.93|269.93|275.93|269.93|0
1646237630000|2022-03-02 16:13:50|275.92|269.92|275.83|269.83|275.92|269.92|275.83|269.83|0
1646237640000|2022-03-02 16:14:00|275.84|269.84|275.85|269.85|275.86|269.86|275.84|269.84|0
1646237650000|2022-03-02 16:14:10|275.86|269.86|275.85|269.85|275.87|269.87|275.85|269.85|0
1646237660000|2022-03-02 16:14:20|275.86|269.86|275.86|269.86|275.86|269.86|275.85|269.85|0
1646237670000|2022-03-02 16:14:30|275.91|269.91|275.97|269.97|275.97|269.97|275.91|269.91|0
1646237680000|2022-03-02 16:14:40|275.98|269.98|275.99|269.99|275.99|269.99|275.97|269.97|0
1646237690000|2022-03-02 16:14:50|275.98|269.98|276.1|270.1|276.1|270.1|275.98|269.98|0
1646237700000|2022-03-02 16:15:00|276.11|270.11|276.11|270.11|276.12|270.12|276.11|270.11|0
1646237710000|2022-03-02 16:15:10|276.14|270.14|276.18|270.18|276.18|270.18|276.14|270.14|0
1646237720000|2022-03-02 16:15:20|276.19|270.19|276.1|270.1|276.26|270.26|276.1|270.1|0
1646237730000|2022-03-02 16:15:30|276.19|270.19|276.19|270.19|276.19|270.19|276.19|270.19|0
1646237740000|2022-03-02 16:15:40|276.25|270.25|276.28|270.28|276.28|270.28|276.25|270.25|0
1646237750000|2022-03-02 16:15:50|276.29|270.29|276.4|270.4|276.41|270.41|276.29|270.29|0
1646237760000|2022-03-02 16:16:00|276.42|270.42|276.45|270.45|276.45|270.45|276.42|270.42|0
1646237770000|2022-03-02 16:16:10|276.48|270.48|276.5|270.5|276.5|270.5|276.48|270.48|0
1646237780000|2022-03-02 16:16:20|276.54|270.54|276.49|270.49|276.54|270.54|276.49|270.49|0
1646237790000|2022-03-02 16:16:30|276.5|270.5|276.46|270.46|276.5|270.5|276.45|270.45|0
1646237800000|2022-03-02 16:16:40|276.48|270.48|276.52|270.52|276.52|270.52|276.48|270.48|0
1646237810000|2022-03-02 16:16:50|276.55|270.55|276.48|270.48|276.55|270.55|276.48|270.48|0
1646237820000|2022-03-02 16:17:00|276.5|270.5|276.5|270.5|276.5|270.5|276.5|270.5|0
1646237830000|2022-03-02 16:17:10|276.49|270.49|276.48|270.48|276.49|270.49|276.48|270.48|0
1646237840000|2022-03-02 16:17:20|276.49|270.49|276.44|270.44|276.49|270.49|276.41|270.41|0
1646237850000|2022-03-02 16:17:30|276.46|270.46|276.43|270.43|276.46|270.46|276.43|270.43|0
1646237860000|2022-03-02 16:17:40|276.42|270.42|276.42|270.42|276.42|270.42|276.42|270.42|0
1646237870000|2022-03-02 16:17:50|276.41|270.41|276.41|270.41|276.41|270.41|276.41|270.41|0
1646237880000|2022-03-02 16:18:00|276.42|270.42|276.45|270.45|276.45|270.45|276.42|270.42|0
1646237890000|2022-03-02 16:18:10|276.46|270.46|276.47|270.47|276.47|270.47|276.45|270.45|0
1646237910000|2022-03-02 16:18:30|276.46|270.46|276.46|270.46|276.46|270.46|276.46|270.46|0
1646237920000|2022-03-02 16:18:40|276.45|270.45|276.34|270.34|276.46|270.46|276.34|270.34|0
1646237930000|2022-03-02 16:18:50|276.35|270.35|276.25|270.25|276.35|270.35|276.25|270.25|0
1646237940000|2022-03-02 16:19:00|276.26|270.26|276.27|270.27|276.29|270.29|276.26|270.26|0
1646237950000|2022-03-02 16:19:10|276.25|270.25|276.26|270.26|276.26|270.26|276.25|270.25|0
1646237960000|2022-03-02 16:19:20|276.27|270.27|276.25|270.25|276.27|270.27|276.25|270.25|0
1646237970000|2022-03-02 16:19:30|276.24|270.24|276.25|270.25|276.25|270.25|276.23|270.23|0
1646237980000|2022-03-02 16:19:40|276.28|270.28|276.3|270.3|276.31|270.31|276.28|270.28|0
1646237990000|2022-03-02 16:19:50|276.29|270.29|276.33|270.33|276.33|270.33|276.29|270.29|0
1646238000000|2022-03-02 16:20:00|276.34|270.34|276.35|270.35|276.35|270.35|276.34|270.34|0
1646238010000|2022-03-02 16:20:10|276.36|270.36|276.27|270.27|276.37|270.37|276.27|270.27|0
1646238020000|2022-03-02 16:20:20|276.2|270.2|276.2|270.2|276.2|270.2|276.19|270.19|0
1646238030000|2022-03-02 16:20:30|276.18|270.18|276.18|270.18|276.18|270.18|276.18|270.18|0
1646238040000|2022-03-02 16:20:40|276.16|270.16|276.11|270.11|276.16|270.16|276.1|270.1|0
1646238050000|2022-03-02 16:20:50|276.1|270.1|276.11|270.11|276.11|270.11|276.1|270.1|0
1646238060000|2022-03-02 16:21:00|276.12|270.12|276.11|270.11|276.12|270.12|276.11|270.11|0
1646238070000|2022-03-02 16:21:10|276.12|270.12|276.14|270.14|276.14|270.14|276.12|270.12|0
1646238080000|2022-03-02 16:21:20|276.13|270.13|276.05|270.05|276.13|270.13|276.05|270.05|0
1646238090000|2022-03-02 16:21:30|276.04|270.04|276.06|270.06|276.09|270.09|276.04|270.04|0
1646238100000|2022-03-02 16:21:40|276.03|270.03|275.97|269.97|276.04|270.04|275.97|269.97|0
1646238110000|2022-03-02 16:21:50|275.93|269.93|275.93|269.93|275.94|269.94|275.92|269.92|0
1646238120000|2022-03-02 16:22:00|275.92|269.92|275.9|269.9|275.92|269.92|275.89|269.89|0
1646238130000|2022-03-02 16:22:10|275.91|269.91|275.93|269.93|275.96|269.96|275.91|269.91|0
1646238140000|2022-03-02 16:22:20|275.92|269.92|275.91|269.91|275.92|269.92|275.91|269.91|0
1646238150000|2022-03-02 16:22:30|275.96|269.96|275.96|269.96|275.96|269.96|275.96|269.96|0
1646238160000|2022-03-02 16:22:40|275.95|269.95|276.05|270.05|276.06|270.06|275.95|269.95|0
1646238170000|2022-03-02 16:22:50|276.06|270.06|276.04|270.04|276.06|270.06|276.04|270.04|0
1646238180000|2022-03-02 16:23:00|276.09|270.09|276.09|270.09|276.09|270.09|276.09|270.09|0
1646238190000|2022-03-02 16:23:10|276.1|270.1|276.11|270.11|276.11|270.11|276.09|270.09|0
1646238200000|2022-03-02 16:23:20|276.12|270.12|276.13|270.13|276.13|270.13|276.12|270.12|0
1646238210000|2022-03-02 16:23:30|276.06|270.06|275.93|269.93|276.06|270.06|275.92|269.92|0
1646238220000|2022-03-02 16:23:40|275.92|269.92|275.79|269.79|275.92|269.92|275.79|269.79|0
1646238230000|2022-03-02 16:23:50|275.76|269.76|275.77|269.77|275.77|269.77|275.76|269.76|0
1646238240000|2022-03-02 16:24:00|275.78|269.78|275.8|269.8|275.8|269.8|275.77|269.77|0
1646238250000|2022-03-02 16:24:10|275.74|269.74|275.75|269.75|275.75|269.75|275.72|269.72|0
1646238260000|2022-03-02 16:24:20|275.74|269.74|275.7|269.7|275.74|269.74|275.7|269.7|0
1646238270000|2022-03-02 16:24:30|275.77|269.77|275.84|269.84|275.84|269.84|275.77|269.77|0
1646238280000|2022-03-02 16:24:40|275.85|269.85|275.95|269.95|275.95|269.95|275.84|269.84|0
1646238290000|2022-03-02 16:24:50|275.94|269.94|275.94|269.94|275.94|269.94|275.94|269.94|0
1646238300000|2022-03-02 16:25:00|275.95|269.95|276|270|276|270|275.94|269.94|0
1646238310000|2022-03-02 16:25:10|276.01|270.01|276.04|270.04|276.05|270.05|276.01|270.01|0
1646238320000|2022-03-02 16:25:20|276.05|270.05|276.06|270.06|276.06|270.06|276|270|0
1646238340000|2022-03-02 16:25:40|276.05|270.05|276.06|270.06|276.06|270.06|276.05|270.05|0
1646238350000|2022-03-02 16:25:50|276.05|270.05|276.05|270.05|276.06|270.06|276.05|270.05|0
1646238360000|2022-03-02 16:26:00|276.06|270.06|276.04|270.04|276.06|270.06|276.03|270.03|0
1646238370000|2022-03-02 16:26:10|276.05|270.05|276.22|270.22|276.22|270.22|276.05|270.05|0
1646238380000|2022-03-02 16:26:20|276.23|270.23|276.23|270.23|276.24|270.24|276.22|270.22|0
1646238390000|2022-03-02 16:26:30|276.24|270.24|276.34|270.34|276.34|270.34|276.23|270.23|0
1646238400000|2022-03-02 16:26:40|276.33|270.33|276.34|270.34|276.38|270.38|276.33|270.33|0
1646238410000|2022-03-02 16:26:50|276.35|270.35|276.35|270.35|276.36|270.36|276.34|270.34|0
1646238420000|2022-03-02 16:27:00|276.39|270.39|276.44|270.44|276.45|270.45|276.39|270.39|0
1646238430000|2022-03-02 16:27:10|276.47|270.47|276.47|270.47|276.47|270.47|276.47|270.47|0
1646238440000|2022-03-02 16:27:20|276.44|270.44|276.44|270.44|276.44|270.44|276.44|270.44|0
1646238450000|2022-03-02 16:27:30|276.45|270.45|276.47|270.47|276.47|270.47|276.44|270.44|0
1646238470000|2022-03-02 16:27:50|276.48|270.48|276.49|270.49|276.49|270.49|276.47|270.47|0
1646238480000|2022-03-02 16:28:00|276.52|270.52|276.54|270.54|276.54|270.54|276.52|270.52|0
1646238490000|2022-03-02 16:28:10|276.53|270.53|276.58|270.58|276.58|270.58|276.53|270.53|0
1646238500000|2022-03-02 16:28:20|276.57|270.57|276.57|270.57|276.57|270.57|276.57|270.57|0
1646238510000|2022-03-02 16:28:30|276.58|270.58|276.65|270.65|276.65|270.65|276.58|270.58|0
1646238520000|2022-03-02 16:28:40|276.64|270.64|276.63|270.63|276.64|270.64|276.62|270.62|0
1646238530000|2022-03-02 16:28:50|276.62|270.62|276.6|270.6|276.62|270.62|276.6|270.6|0
1646238540000|2022-03-02 16:29:00|276.61|270.61|276.61|270.61|276.61|270.61|276.61|270.61|0
1646238550000|2022-03-02 16:29:10|276.62|270.62|276.59|270.59|276.62|270.62|276.59|270.59|0
1646238560000|2022-03-02 16:29:20|276.52|270.52|276.53|270.53|276.53|270.53|276.52|270.52|0
1646238570000|2022-03-02 16:29:30|276.54|270.54|276.48|270.48|276.54|270.54|276.48|270.48|0
1646238580000|2022-03-02 16:29:40|276.47|270.47|276.48|270.48|276.48|270.48|276.47|270.47|0
1646238590000|2022-03-02 16:29:50|276.52|270.52|276.59|270.59|276.59|270.59|276.5|270.5|0
1646238600000|2022-03-02 16:30:00|276.58|270.58|276.48|270.48|276.58|270.58|276.48|270.48|0
1646238610000|2022-03-02 16:30:10|276.47|270.47|276.49|270.49|276.5|270.5|276.47|270.47|0
1646238620000|2022-03-02 16:30:20|276.46|270.46|276.44|270.44|276.46|270.46|276.44|270.44|0
1646238630000|2022-03-02 16:30:30|276.45|270.45|276.44|270.44|276.45|270.45|276.44|270.44|0
1646238640000|2022-03-02 16:30:40|276.5|270.5|276.49|270.49|276.5|270.5|276.49|270.49|0
1646238650000|2022-03-02 16:30:50|276.48|270.48|276.5|270.5|276.5|270.5|276.47|270.47|0
1646238660000|2022-03-02 16:31:00|276.49|270.49|276.75|270.75|276.75|270.75|276.49|270.49|0
1646238670000|2022-03-02 16:31:10|276.76|270.76|276.86|270.86|276.86|270.86|276.76|270.76|0
1646238680000|2022-03-02 16:31:20|276.87|270.87|276.89|270.89|276.9|270.9|276.86|270.86|0
1646238690000|2022-03-02 16:31:30|276.9|270.9|276.98|270.98|276.98|270.98|276.88|270.88|0
1646238700000|2022-03-02 16:31:40|276.97|270.97|276.98|270.98|276.98|270.98|276.97|270.97|0
1646238710000|2022-03-02 16:31:50|276.97|270.97|276.97|270.97|276.97|270.97|276.97|270.97|0
1646238720000|2022-03-02 16:32:00|276.98|270.98|276.96|270.96|277|271|276.96|270.96|0
1646238730000|2022-03-02 16:32:10|276.95|270.95|276.87|270.87|276.95|270.95|276.86|270.86|0
1646238740000|2022-03-02 16:32:20|276.88|270.88|276.91|270.91|276.91|270.91|276.88|270.88|0
1646238750000|2022-03-02 16:32:30|276.9|270.9|276.91|270.91|276.91|270.91|276.9|270.9|0
1646238760000|2022-03-02 16:32:40|276.9|270.9|276.88|270.88|276.9|270.9|276.88|270.88|0
1646238770000|2022-03-02 16:32:50|276.89|270.89|276.94|270.94|276.96|270.96|276.88|270.88|0
1646238780000|2022-03-02 16:33:00|276.96|270.96|276.96|270.96|276.97|270.97|276.95|270.95|0
1646238790000|2022-03-02 16:33:10|276.97|270.97|276.97|270.97|276.97|270.97|276.96|270.96|0
1646238800000|2022-03-02 16:33:20|276.93|270.93|276.94|270.94|276.95|270.95|276.93|270.93|0
1646238810000|2022-03-02 16:33:30|276.92|270.92|276.91|270.91|276.94|270.94|276.91|270.91|0
1646238820000|2022-03-02 16:33:40|276.93|270.93|276.9|270.9|276.93|270.93|276.89|270.89|0
1646238830000|2022-03-02 16:33:50|276.91|270.91|276.9|270.9|276.91|270.91|276.9|270.9|0
1646238840000|2022-03-02 16:34:00|276.91|270.91|276.82|270.82|276.91|270.91|276.82|270.82|0
1646238850000|2022-03-02 16:34:10|276.77|270.77|276.64|270.64|276.77|270.77|276.64|270.64|0
1646238860000|2022-03-02 16:34:20|276.63|270.63|276.73|270.73|276.73|270.73|276.6|270.6|0
1646238870000|2022-03-02 16:34:30|276.71|270.71|276.68|270.68|276.71|270.71|276.68|270.68|0
1646238880000|2022-03-02 16:34:40|276.7|270.7|276.65|270.65|276.7|270.7|276.65|270.65|0
1646238890000|2022-03-02 16:34:50|276.64|270.64|276.74|270.74|276.75|270.75|276.64|270.64|0
1646238900000|2022-03-02 16:35:00|276.72|270.72|276.73|270.73|276.73|270.73|276.71|270.71|0
1646238910000|2022-03-02 16:35:10|276.72|270.72|276.63|270.63|276.72|270.72|276.63|270.63|0
1646238920000|2022-03-02 16:35:20|276.62|270.62|276.46|270.46|276.62|270.62|276.46|270.46|0
1646238930000|2022-03-02 16:35:30|276.45|270.45|276.26|270.26|276.45|270.45|276.22|270.22|0
1646238940000|2022-03-02 16:35:40|276.27|270.27|276.11|270.11|276.28|270.28|276.11|270.11|0
1646238950000|2022-03-02 16:35:50|276.09|270.09|276.17|270.17|276.18|270.18|276.09|270.09|0
1646238960000|2022-03-02 16:36:00|276.18|270.18|276.31|270.31|276.31|270.31|276.18|270.18|0
1646238970000|2022-03-02 16:36:10|276.3|270.3|276.27|270.27|276.3|270.3|276.27|270.27|0
1646238980000|2022-03-02 16:36:20|276.26|270.26|276.21|270.21|276.26|270.26|276.21|270.21|0
1646238990000|2022-03-02 16:36:30|276.22|270.22|276.18|270.18|276.22|270.22|276.16|270.16|0
1646239000000|2022-03-02 16:36:40|276.1|270.1|276.1|270.1|276.1|270.1|276.09|270.09|0
1646239010000|2022-03-02 16:36:50|276.09|270.09|276.1|270.1|276.1|270.1|276.08|270.08|0
1646239020000|2022-03-02 16:37:00|276.11|270.11|276.14|270.14|276.14|270.14|276.11|270.11|0
1646239030000|2022-03-02 16:37:10|276.08|270.08|276.14|270.14|276.14|270.14|276.08|270.08|0
1646239040000|2022-03-02 16:37:20|276.13|270.13|276.12|270.12|276.13|270.13|276.12|270.12|0
1646239050000|2022-03-02 16:37:30|276.11|270.11|276.11|270.11|276.13|270.13|276.11|270.11|0
1646239060000|2022-03-02 16:37:40|276.12|270.12|276.04|270.04|276.17|270.17|276.04|270.04|0
1646239070000|2022-03-02 16:37:50|276.03|270.03|276.02|270.02|276.03|270.03|276.02|270.02|0
1646239080000|2022-03-02 16:38:00|275.98|269.98|275.97|269.97|275.98|269.98|275.95|269.95|0
1646239090000|2022-03-02 16:38:10|275.95|269.95|276.02|270.02|276.03|270.03|275.94|269.94|0
1646239100000|2022-03-02 16:38:20|276.01|270.01|276.02|270.02|276.02|270.02|276.01|270.01|0
1646239110000|2022-03-02 16:38:30|276.03|270.03|276.06|270.06|276.06|270.06|276.03|270.03|0
1646239120000|2022-03-02 16:38:40|276.05|270.05|276.05|270.05|276.05|270.05|276.04|270.04|0
1646239130000|2022-03-02 16:38:50|276.06|270.06|276.03|270.03|276.06|270.06|276.03|270.03|0
1646239140000|2022-03-02 16:39:00|276.02|270.02|276|270|276.03|270.03|276|270|0
1646239150000|2022-03-02 16:39:10|276.01|270.01|276.01|270.01|276.06|270.06|276.01|270.01|0
1646239160000|2022-03-02 16:39:20|276.02|270.02|275.98|269.98|276.02|270.02|275.97|269.97|0
1646239170000|2022-03-02 16:39:30|275.99|269.99|275.96|269.96|275.99|269.99|275.93|269.93|0
1646239180000|2022-03-02 16:39:40|275.97|269.97|275.95|269.95|275.98|269.98|275.95|269.95|0
1646239190000|2022-03-02 16:39:50|275.94|269.94|275.95|269.95|275.96|269.96|275.93|269.93|0
1646239200000|2022-03-02 16:40:00|275.96|269.96|275.92|269.92|275.97|269.97|275.92|269.92|0
1646239210000|2022-03-02 16:40:10|275.93|269.93|275.92|269.92|275.93|269.93|275.92|269.92|0
1646239220000|2022-03-02 16:40:20|275.93|269.93|275.92|269.92|275.93|269.93|275.92|269.92|0
1646239230000|2022-03-02 16:40:30|275.93|269.93|275.91|269.91|275.93|269.93|275.91|269.91|0
1646239240000|2022-03-02 16:40:40|275.9|269.9|275.95|269.95|275.95|269.95|275.9|269.9|0
1646239250000|2022-03-02 16:40:50|275.96|269.96|275.95|269.95|275.97|269.97|275.95|269.95|0
1646239260000|2022-03-02 16:41:00|275.94|269.94|275.95|269.95|275.95|269.95|275.94|269.94|0
1646239270000|2022-03-02 16:41:10|275.94|269.94|275.92|269.92|275.94|269.94|275.92|269.92|0
1646239280000|2022-03-02 16:41:20|275.86|269.86|275.85|269.85|275.86|269.86|275.84|269.84|0
1646239290000|2022-03-02 16:41:30|275.84|269.84|275.74|269.74|275.84|269.84|275.73|269.73|0
1646239300000|2022-03-02 16:41:40|275.73|269.73|275.73|269.73|275.73|269.73|275.72|269.72|0
1646239310000|2022-03-02 16:41:50|275.74|269.74|275.8|269.8|275.8|269.8|275.74|269.74|0
1646239320000|2022-03-02 16:42:00|275.77|269.77|275.78|269.78|275.78|269.78|275.77|269.77|0
1646239330000|2022-03-02 16:42:10|275.79|269.79|275.78|269.78|275.79|269.79|275.77|269.77|0
1646239340000|2022-03-02 16:42:20|275.73|269.73|275.74|269.74|275.74|269.74|275.73|269.73|0
1646239350000|2022-03-02 16:42:30|275.73|269.73|275.6|269.6|275.73|269.73|275.6|269.6|0
1646239360000|2022-03-02 16:42:40|275.61|269.61|275.59|269.59|275.61|269.61|275.57|269.57|0
1646239370000|2022-03-02 16:42:50|275.63|269.63|275.68|269.68|275.68|269.68|275.63|269.63|0
1646239380000|2022-03-02 16:43:00|275.67|269.67|275.7|269.7|275.7|269.7|275.67|269.67|0
1646239390000|2022-03-02 16:43:10|275.71|269.71|275.71|269.71|275.71|269.71|275.7|269.7|0
1646239400000|2022-03-02 16:43:20|275.72|269.72|275.71|269.71|275.73|269.73|275.71|269.71|0
1646239410000|2022-03-02 16:43:30|275.7|269.7|275.78|269.78|275.79|269.79|275.7|269.7|0
1646239420000|2022-03-02 16:43:40|275.82|269.82|275.86|269.86|275.86|269.86|275.8|269.8|0
1646239430000|2022-03-02 16:43:50|275.85|269.85|275.61|269.61|275.85|269.85|275.61|269.61|0
1646239440000|2022-03-02 16:44:00|275.6|269.6|275.47|269.47|275.6|269.6|275.47|269.47|0
1646239450000|2022-03-02 16:44:10|275.54|269.54|275.49|269.49|275.56|269.56|275.49|269.49|0
1646239460000|2022-03-02 16:44:20|275.5|269.5|275.51|269.51|275.55|269.55|275.5|269.5|0
1646239470000|2022-03-02 16:44:30|275.46|269.46|275.45|269.45|275.47|269.47|275.44|269.44|0
1646239480000|2022-03-02 16:44:40|275.44|269.44|275.55|269.55|275.55|269.55|275.44|269.44|0
1646239490000|2022-03-02 16:44:50|275.56|269.56|275.55|269.55|275.56|269.56|275.55|269.55|0
1646239500000|2022-03-02 16:45:00|275.56|269.56|275.56|269.56|275.56|269.56|275.54|269.54|0
1646239510000|2022-03-02 16:45:10|275.58|269.58|275.64|269.64|275.64|269.64|275.58|269.58|0
1646239520000|2022-03-02 16:45:20|275.63|269.63|275.63|269.63|275.63|269.63|275.62|269.62|0
1646239530000|2022-03-02 16:45:30|275.49|269.49|275.57|269.57|275.57|269.57|275.49|269.49|0
1646239540000|2022-03-02 16:45:40|275.56|269.56|275.56|269.56|275.56|269.56|275.55|269.55|0
1646239550000|2022-03-02 16:45:50|275.55|269.55|275.59|269.59|275.6|269.6|275.55|269.55|0
1646239560000|2022-03-02 16:46:00|275.6|269.6|275.64|269.64|275.64|269.64|275.6|269.6|0
1646239570000|2022-03-02 16:46:10|275.67|269.67|275.65|269.65|275.68|269.68|275.65|269.65|0
1646239580000|2022-03-02 16:46:20|275.66|269.66|275.65|269.65|275.66|269.66|275.64|269.64|0
1646239590000|2022-03-02 16:46:30|275.66|269.66|275.7|269.7|275.7|269.7|275.65|269.65|0
1646239600000|2022-03-02 16:46:40|275.71|269.71|275.75|269.75|275.75|269.75|275.7|269.7|0
1646239610000|2022-03-02 16:46:50|275.74|269.74|275.79|269.79|275.79|269.79|275.74|269.74|0
1646239620000|2022-03-02 16:47:00|275.8|269.8|275.83|269.83|275.83|269.83|275.77|269.77|0
1646239630000|2022-03-02 16:47:10|275.79|269.79|275.84|269.84|275.84|269.84|275.77|269.77|0
1646239640000|2022-03-02 16:47:20|275.83|269.83|275.86|269.86|275.88|269.88|275.83|269.83|0
1646239650000|2022-03-02 16:47:30|275.87|269.87|275.9|269.9|275.9|269.9|275.87|269.87|0
1646239660000|2022-03-02 16:47:40|275.89|269.89|275.91|269.91|275.91|269.91|275.89|269.89|0
1646239670000|2022-03-02 16:47:50|276.17|270.17|276.16|270.16|276.17|270.17|276.16|270.16|0
1646239680000|2022-03-02 16:48:00|276.17|270.17|276.1|270.1|276.17|270.17|276.1|270.1|0
1646239690000|2022-03-02 16:48:10|276.11|270.11|276.3|270.3|276.31|270.31|276.11|270.11|0
1646239700000|2022-03-02 16:48:20|276.36|270.36|276.45|270.45|276.46|270.46|276.35|270.35|0
1646239710000|2022-03-02 16:48:30|276.44|270.44|276.43|270.43|276.44|270.44|276.43|270.43|0
1646239720000|2022-03-02 16:48:40|276.44|270.44|276.33|270.33|276.44|270.44|276.33|270.33|0
1646239730000|2022-03-02 16:48:50|276.32|270.32|276.31|270.31|276.33|270.33|276.31|270.31|0
1646239740000|2022-03-02 16:49:00|276.25|270.25|276.21|270.21|276.25|270.25|276.19|270.19|0
1646239750000|2022-03-02 16:49:10|276.22|270.22|276.21|270.21|276.22|270.22|276.21|270.21|0
1646239760000|2022-03-02 16:49:20|276.22|270.22|276.15|270.15|276.22|270.22|276.15|270.15|0
1646239770000|2022-03-02 16:49:30|276.14|270.14|276.18|270.18|276.18|270.18|276.11|270.11|0
1646239780000|2022-03-02 16:49:40|276.21|270.21|276.21|270.21|276.21|270.21|276.2|270.2|0
1646239790000|2022-03-02 16:49:50|276.22|270.22|276.22|270.22|276.22|270.22|276.21|270.21|0
1646239800000|2022-03-02 16:50:00|276.23|270.23|276.23|270.23|276.24|270.24|276.23|270.23|0
1646239810000|2022-03-02 16:50:10|276.24|270.24|276.32|270.32|276.32|270.32|276.24|270.24|0
1646239820000|2022-03-02 16:50:20|276.31|270.31|276.32|270.32|276.33|270.33|276.31|270.31|0
1646239830000|2022-03-02 16:50:30|276.31|270.31|276.35|270.35|276.35|270.35|276.31|270.31|0
1646239840000|2022-03-02 16:50:40|276.34|270.34|276.33|270.33|276.34|270.34|276.32|270.32|0
1646239850000|2022-03-02 16:50:50|276.32|270.32|276.35|270.35|276.35|270.35|276.32|270.32|0
1646239860000|2022-03-02 16:51:00|276.34|270.34|276.83|270.83|276.83|270.83|276.34|270.34|0
1646239870000|2022-03-02 16:51:10|276.88|270.88|276.87|270.87|276.89|270.89|276.87|270.87|0
1646239880000|2022-03-02 16:51:20|276.88|270.88|276.88|270.88|276.88|270.88|276.87|270.87|0
1646239890000|2022-03-02 16:51:30|276.89|270.89|277|271|277|271|276.89|270.89|0
1646239900000|2022-03-02 16:51:40|277.01|271.01|277|271|277.01|271.01|277|271|0
1646239910000|2022-03-02 16:51:50|276.76|270.76|276.69|270.69|276.77|270.77|276.69|270.69|0
1646239920000|2022-03-02 16:52:00|276.68|270.68|276.66|270.66|276.68|270.68|276.66|270.66|0
1646239930000|2022-03-02 16:52:10|276.65|270.65|276.64|270.64|276.65|270.65|276.64|270.64|0
1646239940000|2022-03-02 16:52:20|276.63|270.63|276.81|270.81|276.81|270.81|276.63|270.63|0
1646239950000|2022-03-02 16:52:30|276.8|270.8|276.79|270.79|276.8|270.8|276.79|270.79|0
1646239960000|2022-03-02 16:52:40|276.89|270.89|276.83|270.83|276.89|270.89|276.83|270.83|0
1646239980000|2022-03-02 16:53:00|276.84|270.84|276.93|270.93|276.93|270.93|276.84|270.84|0
1646239990000|2022-03-02 16:53:10|276.94|270.94|276.86|270.86|276.95|270.95|276.86|270.86|0
1646240000000|2022-03-02 16:53:20|276.85|270.85|277.05|271.05|277.06|271.06|276.85|270.85|0
1646240010000|2022-03-02 16:53:30|277.04|271.04|277.03|271.03|277.17|271.17|277.02|271.02|0
1646240020000|2022-03-02 16:53:40|277.04|271.04|277.03|271.03|277.05|271.05|277.03|271.03|0
1646240030000|2022-03-02 16:53:50|277.02|271.02|277.04|271.04|277.04|271.04|277.01|271.01|0
1646240040000|2022-03-02 16:54:00|276.87|270.87|276.83|270.83|276.87|270.87|276.82|270.82|0
1646240050000|2022-03-02 16:54:10|276.79|270.79|276.83|270.83|276.83|270.83|276.79|270.79|0
1646240060000|2022-03-02 16:54:20|276.87|270.87|276.92|270.92|276.92|270.92|276.87|270.87|0
1646240070000|2022-03-02 16:54:30|276.93|270.93|276.94|270.94|276.94|270.94|276.93|270.93|0
1646240080000|2022-03-02 16:54:40|276.96|270.96|276.97|270.97|276.97|270.97|276.96|270.96|0
1646240090000|2022-03-02 16:54:50|276.87|270.87|276.91|270.91|276.91|270.91|276.86|270.86|0
1646240100000|2022-03-02 16:55:00|276.93|270.93|276.9|270.9|276.94|270.94|276.89|270.89|0
1646240110000|2022-03-02 16:55:10|276.84|270.84|276.88|270.88|276.88|270.88|276.84|270.84|0
1646240120000|2022-03-02 16:55:20|276.93|270.93|276.93|270.93|276.93|270.93|276.92|270.92|0
1646240130000|2022-03-02 16:55:30|276.94|270.94|277.02|271.02|277.02|271.02|276.94|270.94|0
1646240140000|2022-03-02 16:55:40|277.01|271.01|277.02|271.02|277.02|271.02|277|271|0
1646240150000|2022-03-02 16:55:50|276.98|270.98|276.99|270.99|277|271|276.97|270.97|0
1646240160000|2022-03-02 16:56:00|276.89|270.89|276.77|270.77|276.89|270.89|276.77|270.77|0
1646240170000|2022-03-02 16:56:10|276.72|270.72|276.59|270.59|276.72|270.72|276.59|270.59|0
1646240180000|2022-03-02 16:56:20|276.62|270.62|276.63|270.63|276.64|270.64|276.62|270.62|0
1646240190000|2022-03-02 16:56:30|276.64|270.64|276.65|270.65|276.65|270.65|276.64|270.64|0
1646240200000|2022-03-02 16:56:40|276.64|270.64|276.65|270.65|276.65|270.65|276.64|270.64|0
1646240210000|2022-03-02 16:56:50|276.66|270.66|276.6|270.6|276.66|270.66|276.6|270.6|0
1646240220000|2022-03-02 16:57:00|276.61|270.61|276.73|270.73|276.73|270.73|276.6|270.6|0
1646240230000|2022-03-02 16:57:10|276.66|270.66|276.85|270.85|276.85|270.85|276.66|270.66|0
1646240240000|2022-03-02 16:57:20|276.84|270.84|276.85|270.85|276.85|270.85|276.84|270.84|0
1646240250000|2022-03-02 16:57:30|276.97|270.97|276.98|270.98|276.98|270.98|276.97|270.97|0
1646240260000|2022-03-02 16:57:40|276.97|270.97|277.01|271.01|277.01|271.01|276.97|270.97|0
1646240270000|2022-03-02 16:57:50|277|271|277|271|277.01|271.01|277|271|0
1646240280000|2022-03-02 16:58:00|277.01|271.01|277.02|271.02|277.02|271.02|277|271|0
1646240290000|2022-03-02 16:58:10|277.03|271.03|277.04|271.04|277.04|271.04|277.03|271.03|0
1646240300000|2022-03-02 16:58:20|277.01|271.01|277.03|271.03|277.03|271.03|277.01|271.01|0
1646240310000|2022-03-02 16:58:30|277.12|271.12|277.11|271.11|277.13|271.13|277.11|271.11|0
1646240320000|2022-03-02 16:58:40|277.1|271.1|277.11|271.11|277.11|271.11|277.1|271.1|0
1646240330000|2022-03-02 16:58:50|277.1|271.1|277.07|271.07|277.16|271.16|277.07|271.07|0
1646240340000|2022-03-02 16:59:00|276.89|270.89|276.88|270.88|276.89|270.89|276.88|270.88|0
1646240350000|2022-03-02 16:59:10|276.89|270.89|276.89|270.89|276.89|270.89|276.88|270.88|0
1646240360000|2022-03-02 16:59:20|276.95|270.95|276.96|270.96|276.96|270.96|276.95|270.95|0
1646240370000|2022-03-02 16:59:30|276.95|270.95|276.97|270.97|276.97|270.97|276.95|270.95|0
1646240380000|2022-03-02 16:59:40|276.94|270.94|276.95|270.95|276.95|270.95|276.94|270.94|0
1646240390000|2022-03-02 16:59:50|276.94|270.94|276.93|270.93|276.94|270.94|276.93|270.93|0
1646240400000|2022-03-02 17:00:00|276.92|270.92|276.92|270.92|276.92|270.92|276.92|270.92|0
1646240410000|2022-03-02 17:00:10|276.87|270.87|276.87|270.87|276.88|270.88|276.87|270.87|0
1646240420000|2022-03-02 17:00:20|276.88|270.88|276.87|270.87|276.88|270.88|276.87|270.87|0
1646240430000|2022-03-02 17:00:30|276.96|270.96|277.07|271.07|277.07|271.07|276.96|270.96|0
1646240440000|2022-03-02 17:00:40|277.05|271.05|277.05|271.05|277.05|271.05|277.05|271.05|0
1646240460000|2022-03-02 17:01:00|277.04|271.04|277.05|271.05|277.05|271.05|277.04|271.04|0
1646240470000|2022-03-02 17:01:10|277.04|271.04|277.04|271.04|277.04|271.04|277.04|271.04|0
1646240480000|2022-03-02 17:01:20|277.05|271.05|277.05|271.05|277.05|271.05|277.05|271.05|0
1646240490000|2022-03-02 17:01:30|277.04|271.04|277.03|271.03|277.05|271.05|277.03|271.03|0
1646240500000|2022-03-02 17:01:40|277.02|271.02|277.02|271.02|277.03|271.03|277.02|271.02|0
1646240510000|2022-03-02 17:01:50|277.12|271.12|277.12|271.12|277.12|271.12|277.12|271.12|0
1646240520000|2022-03-02 17:02:00|277.15|271.15|277.15|271.15|277.15|271.15|277.15|271.15|0
1646240530000|2022-03-02 17:02:10|277.2|271.2|277.25|271.25|277.25|271.25|277.17|271.17|0
1646240540000|2022-03-02 17:02:20|277.26|271.26|277.26|271.26|277.26|271.26|277.26|271.26|0
1646240550000|2022-03-02 17:02:30|277.3|271.3|277.45|271.45|277.45|271.45|277.3|271.3|0
1646240560000|2022-03-02 17:02:40|277.46|271.46|277.47|271.47|277.49|271.49|277.46|271.46|0
1646240570000|2022-03-02 17:02:50|277.48|271.48|277.48|271.48|277.48|271.48|277.48|271.48|0
1646240580000|2022-03-02 17:03:00|277.47|271.47|277.44|271.44|277.47|271.47|277.43|271.43|0
1646240590000|2022-03-02 17:03:10|277.43|271.43|277.43|271.43|277.43|271.43|277.43|271.43|0
1646240610000|2022-03-02 17:03:30|277.44|271.44|277.34|271.34|277.45|271.45|277.34|271.34|0
1646240630000|2022-03-02 17:03:50|277.33|271.33|277.34|271.34|277.34|271.34|277.33|271.33|0
1646240640000|2022-03-02 17:04:00|277.35|271.35|277.36|271.36|277.37|271.37|277.34|271.34|0
1646240650000|2022-03-02 17:04:10|277.35|271.35|277.4|271.4|277.4|271.4|277.35|271.35|0
1646240660000|2022-03-02 17:04:20|277.3|271.3|277.28|271.28|277.3|271.3|277.28|271.28|0
1646240670000|2022-03-02 17:04:30|277.29|271.29|277.43|271.43|277.43|271.43|277.29|271.29|0
1646240680000|2022-03-02 17:04:40|277.37|271.37|277.33|271.33|277.37|271.37|277.32|271.32|0
1646240690000|2022-03-02 17:04:50|277.38|271.38|277.37|271.37|277.38|271.38|277.37|271.37|0
1646240700000|2022-03-02 17:05:00|277.38|271.38|277.12|271.12|277.38|271.38|277.12|271.12|0
1646240710000|2022-03-02 17:05:10|277.13|271.13|277.12|271.12|277.13|271.13|277.12|271.12|0
1646240720000|2022-03-02 17:05:20|276.97|270.97|276.97|270.97|276.97|270.97|276.97|270.97|0
1646240730000|2022-03-02 17:05:30|276.98|270.98|276.95|270.95|276.99|270.99|276.95|270.95|0
1646240740000|2022-03-02 17:05:40|276.91|270.91|276.85|270.85|276.91|270.91|276.85|270.85|0
1646240750000|2022-03-02 17:05:50|276.83|270.83|276.96|270.96|276.96|270.96|276.83|270.83|0
1646240760000|2022-03-02 17:06:00|276.97|270.97|277.02|271.02|277.02|271.02|276.97|270.97|0
1646240770000|2022-03-02 17:06:10|277.04|271.04|277.05|271.05|277.05|271.05|277.04|271.04|0
1646240780000|2022-03-02 17:06:20|277.04|271.04|277.05|271.05|277.05|271.05|277.04|271.04|0
1646240790000|2022-03-02 17:06:30|277.04|271.04|277.04|271.04|277.04|271.04|277.04|271.04|0
1646240800000|2022-03-02 17:06:40|277.03|271.03|277.04|271.04|277.04|271.04|277.03|271.03|0
1646240810000|2022-03-02 17:06:50|277.05|271.05|277.14|271.14|277.16|271.16|277.05|271.05|0
1646240820000|2022-03-02 17:07:00|277.15|271.15|277.14|271.14|277.15|271.15|277.14|271.14|0
1646240830000|2022-03-02 17:07:10|277.12|271.12|277.1|271.1|277.12|271.12|277.1|271.1|0
1646240840000|2022-03-02 17:07:20|277.11|271.11|277.12|271.12|277.12|271.12|277.1|271.1|0
1646240850000|2022-03-02 17:07:30|277.11|271.11|277.15|271.15|277.15|271.15|277.11|271.11|0
1646240860000|2022-03-02 17:07:40|277.16|271.16|277.32|271.32|277.32|271.32|277.16|271.16|0
1646240870000|2022-03-02 17:07:50|277.27|271.27|277.3|271.3|277.3|271.3|277.27|271.27|0
1646240880000|2022-03-02 17:08:00|277.31|271.31|277.3|271.3|277.31|271.31|277.3|271.3|0
1646240890000|2022-03-02 17:08:10|277.25|271.25|277.28|271.28|277.28|271.28|277.25|271.25|0
1646240900000|2022-03-02 17:08:20|277.27|271.27|277.24|271.24|277.27|271.27|277.22|271.22|0
1646240910000|2022-03-02 17:08:30|277.25|271.25|277.25|271.25|277.25|271.25|277.24|271.24|0
1646240920000|2022-03-02 17:08:40|277.26|271.26|277.26|271.26|277.26|271.26|277.26|271.26|0
1646240940000|2022-03-02 17:09:00|277.24|271.24|277.24|271.24|277.24|271.24|277.24|271.24|0
1646240950000|2022-03-02 17:09:10|277.26|271.26|277.29|271.29|277.31|271.31|277.26|271.26|0
1646240960000|2022-03-02 17:09:20|277.3|271.3|277.31|271.31|277.34|271.34|277.29|271.29|0
1646240970000|2022-03-02 17:09:30|277.32|271.32|277.33|271.33|277.33|271.33|277.32|271.32|0
1646240980000|2022-03-02 17:09:40|277.32|271.32|277.36|271.36|277.36|271.36|277.32|271.32|0
1646240990000|2022-03-02 17:09:50|277.37|271.37|277.37|271.37|277.37|271.37|277.36|271.36|0
1646241000000|2022-03-02 17:10:00|277.36|271.36|277.42|271.42|277.43|271.43|277.36|271.36|0
1646241010000|2022-03-02 17:10:10|277.43|271.43|277.46|271.46|277.46|271.46|277.43|271.43|0
1646241020000|2022-03-02 17:10:20|277.45|271.45|277.49|271.49|277.5|271.5|277.45|271.45|0
1646241030000|2022-03-02 17:10:30|277.51|271.51|277.52|271.52|277.52|271.52|277.5|271.5|0
1646241040000|2022-03-02 17:10:40|277.47|271.47|277.47|271.47|277.47|271.47|277.47|271.47|0
1646241050000|2022-03-02 17:10:50|277.44|271.44|277.44|271.44|277.44|271.44|277.44|271.44|0
1646241060000|2022-03-02 17:11:00|277.45|271.45|277.47|271.47|277.47|271.47|277.45|271.45|0
1646241070000|2022-03-02 17:11:10|277.52|271.52|277.52|271.52|277.53|271.53|277.52|271.52|0
1646241080000|2022-03-02 17:11:20|277.53|271.53|277.61|271.61|277.62|271.62|277.53|271.53|0
1646241090000|2022-03-02 17:11:30|277.62|271.62|277.66|271.66|277.66|271.66|277.6|271.6|0
1646241100000|2022-03-02 17:11:40|277.65|271.65|277.8|271.8|277.82|271.82|277.65|271.65|0
1646241110000|2022-03-02 17:11:50|277.82|271.82|277.85|271.85|277.85|271.85|277.82|271.82|0
1646241120000|2022-03-02 17:12:00|277.84|271.84|277.85|271.85|277.85|271.85|277.84|271.84|0
1646241130000|2022-03-02 17:12:10|277.84|271.84|277.87|271.87|277.87|271.87|277.8|271.8|0
1646241140000|2022-03-02 17:12:20|277.97|271.97|277.97|271.97|277.97|271.97|277.97|271.97|0
1646241150000|2022-03-02 17:12:30|277.94|271.94|277.94|271.94|277.95|271.95|277.94|271.94|0
1646241160000|2022-03-02 17:12:40|278|272|277.97|271.97|278|272|277.97|271.97|0
1646241170000|2022-03-02 17:12:50|277.98|271.98|277.98|271.98|277.98|271.98|277.98|271.98|0
1646241180000|2022-03-02 17:13:00|277.99|271.99|278.03|272.03|278.03|272.03|277.99|271.99|0
1646241190000|2022-03-02 17:13:10|278.06|272.06|278.05|272.05|278.06|272.06|278.05|272.05|0
1646241200000|2022-03-02 17:13:20|278.01|272.01|278.01|272.01|278.01|272.01|278.01|272.01|0
1646241210000|2022-03-02 17:13:30|278.02|272.02|278.05|272.05|278.05|272.05|278.02|272.02|0
1646241220000|2022-03-02 17:13:40|278.06|272.06|278.07|272.07|278.07|272.07|278.02|272.02|0
1646241230000|2022-03-02 17:13:50|278.06|272.06|278.07|272.07|278.07|272.07|278.06|272.06|0
1646241240000|2022-03-02 17:14:00|278.08|272.08|278.12|272.12|278.12|272.12|278.08|272.08|0
1646241250000|2022-03-02 17:14:10|278.13|272.13|278.18|272.18|278.18|272.18|278.13|272.13|0
1646241260000|2022-03-02 17:14:20|278.22|272.22|278.23|272.23|278.23|272.23|278.22|272.22|0
1646241270000|2022-03-02 17:14:30|278.22|272.22|278.22|272.22|278.23|272.23|278.22|272.22|0
1646241280000|2022-03-02 17:14:40|278.23|272.23|278.23|272.23|278.23|272.23|278.23|272.23|0
1646241290000|2022-03-02 17:14:50|278.22|272.22|278.31|272.31|278.31|272.31|278.21|272.21|0
1646241300000|2022-03-02 17:15:00|278.3|272.3|278.3|272.3|278.3|272.3|278.3|272.3|0
1646241310000|2022-03-02 17:15:10|278.33|272.33|278.33|272.33|278.33|272.33|278.33|272.33|0
1646241320000|2022-03-02 17:15:20|278.32|272.32|278.34|272.34|278.34|272.34|278.32|272.32|0
1646241330000|2022-03-02 17:15:30|278.3|272.3|278.29|272.29|278.3|272.3|278.29|272.29|0
1646241340000|2022-03-02 17:15:40|278.3|272.3|278.31|272.31|278.31|272.31|278.3|272.3|0
1646241350000|2022-03-02 17:15:50|278.33|272.33|278.33|272.33|278.33|272.33|278.33|272.33|0
1646241360000|2022-03-02 17:16:00|278.32|272.32|278.32|272.32|278.33|272.33|278.32|272.32|0
1646241370000|2022-03-02 17:16:10|278.33|272.33|278.38|272.38|278.39|272.39|278.33|272.33|0
1646241380000|2022-03-02 17:16:20|278.39|272.39|278.31|272.31|278.41|272.41|278.3|272.3|0
1646241390000|2022-03-02 17:16:30|278.28|272.28|278.29|272.29|278.29|272.29|278.28|272.28|0
1646241400000|2022-03-02 17:16:40|278.24|272.24|278.24|272.24|278.24|272.24|278.24|272.24|0
1646241410000|2022-03-02 17:16:50|278.27|272.27|278.26|272.26|278.27|272.27|278.26|272.26|0
1646241420000|2022-03-02 17:17:00|278.12|272.12|278.1|272.1|278.12|272.12|278.1|272.1|0
1646241430000|2022-03-02 17:17:10|278.09|272.09|278.04|272.04|278.09|272.09|278.04|272.04|0
1646241440000|2022-03-02 17:17:20|278.03|272.03|278|272|278.03|272.03|278|272|0
1646241450000|2022-03-02 17:17:30|277.99|271.99|278|272|278|272|277.99|271.99|0
1646241460000|2022-03-02 17:17:40|277.99|271.99|277.98|271.98|277.99|271.99|277.98|271.98|0
1646241470000|2022-03-02 17:17:50|278.08|272.08|278.07|272.07|278.12|272.12|278.07|272.07|0
1646241480000|2022-03-02 17:18:00|278.08|272.08|278.04|272.04|278.08|272.08|278.04|272.04|0
1646241490000|2022-03-02 17:18:10|278.05|272.05|278.08|272.08|278.08|272.08|278.05|272.05|0
1646241500000|2022-03-02 17:18:20|278.05|272.05|278.03|272.03|278.05|272.05|278.03|272.03|0
1646241510000|2022-03-02 17:18:30|278.04|272.04|278.07|272.07|278.07|272.07|278.02|272.02|0
1646241520000|2022-03-02 17:18:40|278.08|272.08|278|272|278.08|272.08|277.99|271.99|0
1646241530000|2022-03-02 17:18:50|277.99|271.99|278|272|278|272|277.99|271.99|0
1646241550000|2022-03-02 17:19:10|277.99|271.99|277.99|271.99|278|272|277.99|271.99|0
1646241560000|2022-03-02 17:19:20|277.98|271.98|277.98|271.98|277.98|271.98|277.98|271.98|0
1646241570000|2022-03-02 17:19:30|277.97|271.97|277.97|271.97|277.97|271.97|277.93|271.93|0
1646241590000|2022-03-02 17:19:50|277.96|271.96|277.96|271.96|277.96|271.96|277.96|271.96|0
1646241600000|2022-03-02 17:20:00|277.95|271.95|277.91|271.91|277.95|271.95|277.91|271.91|0
1646241610000|2022-03-02 17:20:10|277.9|271.9|277.91|271.91|277.91|271.91|277.9|271.9|0
1646241620000|2022-03-02 17:20:20|277.9|271.9|277.88|271.88|277.9|271.9|277.88|271.88|0
1646241630000|2022-03-02 17:20:30|277.91|271.91|277.94|271.94|277.94|271.94|277.89|271.89|0
1646241640000|2022-03-02 17:20:40|277.92|271.92|277.9|271.9|277.92|271.92|277.9|271.9|0
1646241650000|2022-03-02 17:20:50|277.89|271.89|277.91|271.91|277.91|271.91|277.89|271.89|0
1646241660000|2022-03-02 17:21:00|277.89|271.89|277.94|271.94|277.94|271.94|277.89|271.89|0
1646241670000|2022-03-02 17:21:10|277.89|271.89|277.92|271.92|277.92|271.92|277.88|271.88|0
1646241680000|2022-03-02 17:21:20|277.91|271.91|277.92|271.92|277.92|271.92|277.91|271.91|0
1646241690000|2022-03-02 17:21:30|277.97|271.97|277.98|271.98|277.98|271.98|277.97|271.97|0
1646241700000|2022-03-02 17:21:40|277.99|271.99|277.97|271.97|277.99|271.99|277.97|271.97|0
1646241710000|2022-03-02 17:21:50|277.95|271.95|277.99|271.99|277.99|271.99|277.95|271.95|0
1646241720000|2022-03-02 17:22:00|278|272|277.91|271.91|278|272|277.91|271.91|0
1646241730000|2022-03-02 17:22:10|277.86|271.86|277.8|271.8|277.86|271.86|277.8|271.8|0
1646241740000|2022-03-02 17:22:20|277.81|271.81|277.8|271.8|277.81|271.81|277.79|271.79|0
1646241750000|2022-03-02 17:22:30|277.78|271.78|277.77|271.77|277.78|271.78|277.77|271.77|0
1646241760000|2022-03-02 17:22:40|277.78|271.78|277.66|271.66|277.78|271.78|277.66|271.66|0
1646241770000|2022-03-02 17:22:50|277.71|271.71|277.69|271.69|277.71|271.71|277.69|271.69|0
1646241780000|2022-03-02 17:23:00|277.68|271.68|277.68|271.68|277.69|271.69|277.68|271.68|0
1646241790000|2022-03-02 17:23:10|277.69|271.69|277.68|271.68|277.69|271.69|277.68|271.68|0
1646241800000|2022-03-02 17:23:20|277.69|271.69|277.69|271.69|277.69|271.69|277.69|271.69|0
1646241810000|2022-03-02 17:23:30|277.68|271.68|277.65|271.65|277.68|271.68|277.65|271.65|0
1646241820000|2022-03-02 17:23:40|277.66|271.66|277.66|271.66|277.66|271.66|277.65|271.65|0
1646241830000|2022-03-02 17:23:50|277.67|271.67|277.67|271.67|277.67|271.67|277.67|271.67|0
1646241840000|2022-03-02 17:24:00|277.66|271.66|277.65|271.65|277.66|271.66|277.65|271.65|0
1646241850000|2022-03-02 17:24:10|277.69|271.69|277.64|271.64|277.69|271.69|277.59|271.59|0
1646241860000|2022-03-02 17:24:20|277.62|271.62|277.6|271.6|277.62|271.62|277.6|271.6|0
1646241870000|2022-03-02 17:24:30|277.59|271.59|277.6|271.6|277.6|271.6|277.59|271.59|0
1646241880000|2022-03-02 17:24:40|277.57|271.57|277.55|271.55|277.57|271.57|277.55|271.55|0
1646241890000|2022-03-02 17:24:50|277.51|271.51|277.49|271.49|277.53|271.53|277.49|271.49|0
1646241900000|2022-03-02 17:25:00|277.45|271.45|277.38|271.38|277.46|271.46|277.38|271.38|0
1646241910000|2022-03-02 17:25:10|277.34|271.34|277.31|271.31|277.36|271.36|277.31|271.31|0
1646241920000|2022-03-02 17:25:20|277.3|271.3|277.21|271.21|277.3|271.3|277.21|271.21|0
1646241930000|2022-03-02 17:25:30|277.32|271.32|277.33|271.33|277.33|271.33|277.32|271.32|0
1646241940000|2022-03-02 17:25:40|277.34|271.34|277.34|271.34|277.35|271.35|277.34|271.34|0
1646241950000|2022-03-02 17:25:50|277.33|271.33|277.34|271.34|277.34|271.34|277.33|271.33|0
1646241960000|2022-03-02 17:26:00|277.33|271.33|277.28|271.28|277.33|271.33|277.28|271.28|0
1646241970000|2022-03-02 17:26:10|277.19|271.19|277.29|271.29|277.29|271.29|277.19|271.19|0
1646241980000|2022-03-02 17:26:20|277.28|271.28|277.3|271.3|277.31|271.31|277.27|271.27|0
1646241990000|2022-03-02 17:26:30|277.34|271.34|277.35|271.35|277.35|271.35|277.33|271.33|0
1646242000000|2022-03-02 17:26:40|277.33|271.33|277.31|271.31|277.33|271.33|277.3|271.3|0
1646242010000|2022-03-02 17:26:50|277.32|271.32|277.32|271.32|277.32|271.32|277.3|271.3|0
1646242020000|2022-03-02 17:27:00|277.33|271.33|277.31|271.31|277.33|271.33|277.31|271.31|0
1646242030000|2022-03-02 17:27:10|277.3|271.3|277.32|271.32|277.32|271.32|277.3|271.3|0
1646242040000|2022-03-02 17:27:20|277.37|271.37|277.37|271.37|277.37|271.37|277.37|271.37|0
1646242050000|2022-03-02 17:27:30|277.4|271.4|277.42|271.42|277.42|271.42|277.4|271.4|0
1646242060000|2022-03-02 17:27:40|277.41|271.41|277.34|271.34|277.41|271.41|277.34|271.34|0
1646242070000|2022-03-02 17:27:50|277.35|271.35|277.32|271.32|277.35|271.35|277.32|271.32|0
1646242080000|2022-03-02 17:28:00|277.31|271.31|277.31|271.31|277.31|271.31|277.29|271.29|0
1646242090000|2022-03-02 17:28:10|277.34|271.34|277.36|271.36|277.36|271.36|277.34|271.34|0
1646242100000|2022-03-02 17:28:20|277.35|271.35|277.35|271.35|277.35|271.35|277.35|271.35|0
1646242110000|2022-03-02 17:28:30|277.34|271.34|277.35|271.35|277.35|271.35|277.33|271.33|0
1646242120000|2022-03-02 17:28:40|277.34|271.34|277.36|271.36|277.37|271.37|277.33|271.33|0
1646242130000|2022-03-02 17:28:50|277.37|271.37|277.34|271.34|277.37|271.37|277.34|271.34|0
1646242140000|2022-03-02 17:29:00|277.35|271.35|277.35|271.35|277.36|271.36|277.35|271.35|0
1646242150000|2022-03-02 17:29:10|277.34|271.34|277.34|271.34|277.34|271.34|277.33|271.33|0
1646242160000|2022-03-02 17:29:20|277.33|271.33|277.36|271.36|277.36|271.36|277.33|271.33|0
1646242170000|2022-03-02 17:29:30|277.39|271.39|277.4|271.4|277.4|271.4|277.39|271.39|0
1646242180000|2022-03-02 17:29:40|277.41|271.41|277.41|271.41|277.41|271.41|277.41|271.41|0
1646242200000|2022-03-02 17:30:00|277.42|271.42|277.43|271.43|277.44|271.44|277.42|271.42|0
1646242210000|2022-03-02 17:30:10|277.48|271.48|277.51|271.51|277.53|271.53|277.48|271.48|0
1646242230000|2022-03-02 17:30:30|277.52|271.52|277.52|271.52|277.52|271.52|277.51|271.51|0
1646242240000|2022-03-02 17:30:40|277.53|271.53|277.5|271.5|277.53|271.53|277.5|271.5|0
1646242250000|2022-03-02 17:30:50|277.51|271.51|277.55|271.55|277.55|271.55|277.51|271.51|0
1646242260000|2022-03-02 17:31:00|277.56|271.56|277.53|271.53|277.56|271.56|277.53|271.53|0
1646242270000|2022-03-02 17:31:10|277.59|271.59|277.59|271.59|277.59|271.59|277.59|271.59|0
1646242280000|2022-03-02 17:31:20|277.53|271.53|277.39|271.39|277.53|271.53|277.39|271.39|0
1646242290000|2022-03-02 17:31:30|277.4|271.4|277.47|271.47|277.47|271.47|277.39|271.39|0
1646242300000|2022-03-02 17:31:40|277.48|271.48|277.52|271.52|277.52|271.52|277.48|271.48|0
1646242310000|2022-03-02 17:31:50|277.45|271.45|277.44|271.44|277.45|271.45|277.44|271.44|0
1646242320000|2022-03-02 17:32:00|277.43|271.43|277.43|271.43|277.43|271.43|277.43|271.43|0
1646242330000|2022-03-02 17:32:10|277.42|271.42|277.39|271.39|277.42|271.42|277.39|271.39|0
1646242340000|2022-03-02 17:32:20|277.4|271.4|277.41|271.41|277.41|271.41|277.4|271.4|0
1646242350000|2022-03-02 17:32:30|277.4|271.4|277.37|271.37|277.4|271.4|277.37|271.37|0
1646242360000|2022-03-02 17:32:40|277.28|271.28|277.28|271.28|277.28|271.28|277.28|271.28|0
1646242370000|2022-03-02 17:32:50|277.27|271.27|277.27|271.27|277.27|271.27|277.27|271.27|0
1646242380000|2022-03-02 17:33:00|277.29|271.29|277.44|271.44|277.44|271.44|277.29|271.29|0
1646242390000|2022-03-02 17:33:10|277.47|271.47|277.57|271.57|277.58|271.58|277.47|271.47|0
1646242400000|2022-03-02 17:33:20|277.58|271.58|277.58|271.58|277.58|271.58|277.57|271.57|0
1646242410000|2022-03-02 17:33:30|277.57|271.57|277.61|271.61|277.61|271.61|277.57|271.57|0
1646242420000|2022-03-02 17:33:40|277.6|271.6|277.61|271.61|277.61|271.61|277.6|271.6|0
1646242430000|2022-03-02 17:33:50|277.62|271.62|277.62|271.62|277.63|271.63|277.62|271.62|0
1646242440000|2022-03-02 17:34:00|277.63|271.63|277.64|271.64|277.65|271.65|277.63|271.63|0
1646242450000|2022-03-02 17:34:10|277.65|271.65|277.64|271.64|277.65|271.65|277.64|271.64|0
1646242460000|2022-03-02 17:34:20|277.65|271.65|277.65|271.65|277.65|271.65|277.65|271.65|0
1646242470000|2022-03-02 17:34:30|277.68|271.68|277.68|271.68|277.68|271.68|277.67|271.67|0
1646242480000|2022-03-02 17:34:40|277.65|271.65|277.63|271.63|277.65|271.65|277.63|271.63|0
1646242490000|2022-03-02 17:34:50|277.64|271.64|277.66|271.66|277.66|271.66|277.64|271.64|0
1646242500000|2022-03-02 17:35:00|277.65|271.65|277.66|271.66|277.66|271.66|277.65|271.65|0
1646242510000|2022-03-02 17:35:10|277.65|271.65|277.66|271.66|277.66|271.66|277.65|271.65|0
1646242520000|2022-03-02 17:35:20|277.67|271.67|277.64|271.64|277.67|271.67|277.64|271.64|0
1646242530000|2022-03-02 17:35:30|277.65|271.65|277.76|271.76|277.76|271.76|277.65|271.65|0
1646242540000|2022-03-02 17:35:40|277.74|271.74|277.76|271.76|277.76|271.76|277.73|271.73|0
1646242550000|2022-03-02 17:35:50|277.71|271.71|277.59|271.59|277.71|271.71|277.59|271.59|0
1646242560000|2022-03-02 17:36:00|277.58|271.58|277.58|271.58|277.59|271.59|277.58|271.58|0
1646242570000|2022-03-02 17:36:10|277.57|271.57|277.51|271.51|277.57|271.57|277.51|271.51|0
1646242580000|2022-03-02 17:36:20|277.52|271.52|277.46|271.46|277.52|271.52|277.46|271.46|0
1646242590000|2022-03-02 17:36:30|277.47|271.47|277.41|271.41|277.47|271.47|277.41|271.41|0
1646242600000|2022-03-02 17:36:40|277.42|271.42|277.41|271.41|277.42|271.42|277.41|271.41|0
1646242610000|2022-03-02 17:36:50|277.4|271.4|277.4|271.4|277.4|271.4|277.4|271.4|0
1646242620000|2022-03-02 17:37:00|277.41|271.41|277.38|271.38|277.41|271.41|277.37|271.37|0
1646242630000|2022-03-02 17:37:10|277.39|271.39|277.39|271.39|277.4|271.4|277.39|271.39|0
1646242640000|2022-03-02 17:37:20|277.4|271.4|277.35|271.35|277.4|271.4|277.34|271.34|0
1646242650000|2022-03-02 17:37:30|277.34|271.34|277.33|271.33|277.34|271.34|277.33|271.33|0
1646242660000|2022-03-02 17:37:40|277.34|271.34|277.33|271.33|277.34|271.34|277.33|271.33|0
1646242670000|2022-03-02 17:37:50|277.34|271.34|277.27|271.27|277.35|271.35|277.27|271.27|0
1646242680000|2022-03-02 17:38:00|277.3|271.3|277.25|271.25|277.3|271.3|277.25|271.25|0
1646242690000|2022-03-02 17:38:10|277.24|271.24|277.24|271.24|277.24|271.24|277.24|271.24|0
1646242700000|2022-03-02 17:38:20|277.22|271.22|277.18|271.18|277.22|271.22|277.18|271.18|0
1646242710000|2022-03-02 17:38:30|277.17|271.17|277.18|271.18|277.18|271.18|277.17|271.17|0
1646242720000|2022-03-02 17:38:40|277.19|271.19|277.17|271.17|277.19|271.19|277.16|271.16|0
1646242740000|2022-03-02 17:39:00|277.18|271.18|277.18|271.18|277.18|271.18|277.17|271.17|0
1646242750000|2022-03-02 17:39:10|277.09|271.09|277.1|271.1|277.1|271.1|277.08|271.08|0
1646242760000|2022-03-02 17:39:20|277.07|271.07|277.07|271.07|277.07|271.07|277.07|271.07|0
1646242770000|2022-03-02 17:39:30|277.16|271.16|277.16|271.16|277.16|271.16|277.16|271.16|0
1646242780000|2022-03-02 17:39:40|277.15|271.15|277.14|271.14|277.15|271.15|277.14|271.14|0
1646242790000|2022-03-02 17:39:50|277.09|271.09|277.09|271.09|277.09|271.09|277.09|271.09|0
1646242800000|2022-03-02 17:40:00|277.08|271.08|277.1|271.1|277.1|271.1|277.08|271.08|0
1646242810000|2022-03-02 17:40:10|277.13|271.13|277.14|271.14|277.14|271.14|277.12|271.12|0
1646242830000|2022-03-02 17:40:30|277.08|271.08|277.12|271.12|277.12|271.12|277.08|271.08|0
1646242840000|2022-03-02 17:40:40|277.17|271.17|277.26|271.26|277.26|271.26|277.17|271.17|0
1646242850000|2022-03-02 17:40:50|277.39|271.39|277.51|271.51|277.51|271.51|277.34|271.34|0
1646242860000|2022-03-02 17:41:00|277.52|271.52|277.52|271.52|277.52|271.52|277.51|271.51|0
1646242870000|2022-03-02 17:41:10|277.51|271.51|277.36|271.36|277.51|271.51|277.36|271.36|0
1646242880000|2022-03-02 17:41:20|277.38|271.38|277.38|271.38|277.38|271.38|277.38|271.38|0
1646242900000|2022-03-02 17:41:40|277.39|271.39|277.39|271.39|277.39|271.39|277.39|271.39|0
1646242910000|2022-03-02 17:41:50|277.38|271.38|277.37|271.37|277.38|271.38|277.37|271.37|0
1646242920000|2022-03-02 17:42:00|277.36|271.36|277.36|271.36|277.36|271.36|277.36|271.36|0
1646242930000|2022-03-02 17:42:10|277.37|271.37|277.36|271.36|277.37|271.37|277.36|271.36|0
1646242940000|2022-03-02 17:42:20|277.37|271.37|277.36|271.36|277.37|271.37|277.36|271.36|0
1646242950000|2022-03-02 17:42:30|277.35|271.35|277.35|271.35|277.35|271.35|277.35|271.35|0
1646242960000|2022-03-02 17:42:40|277.36|271.36|277.34|271.34|277.36|271.36|277.34|271.34|0
1646242970000|2022-03-02 17:42:50|277.35|271.35|277.35|271.35|277.36|271.36|277.35|271.35|0
1646242980000|2022-03-02 17:43:00|277.3|271.3|277.3|271.3|277.3|271.3|277.3|271.3|0
1646242990000|2022-03-02 17:43:10|277.31|271.31|277.29|271.29|277.31|271.31|277.29|271.29|0
1646243000000|2022-03-02 17:43:20|277.28|271.28|277.29|271.29|277.29|271.29|277.28|271.28|0
1646243010000|2022-03-02 17:43:30|277.3|271.3|277.29|271.29|277.3|271.3|277.29|271.29|0
1646243030000|2022-03-02 17:43:50|277.25|271.25|277.25|271.25|277.26|271.26|277.25|271.25|0
1646243040000|2022-03-02 17:44:00|277.26|271.26|277.26|271.26|277.26|271.26|277.25|271.25|0
1646243060000|2022-03-02 17:44:20|277.3|271.3|277.31|271.31|277.33|271.33|277.3|271.3|0
1646243070000|2022-03-02 17:44:30|277.3|271.3|277.4|271.4|277.4|271.4|277.3|271.3|0
1646243080000|2022-03-02 17:44:40|277.39|271.39|277.57|271.57|277.57|271.57|277.39|271.39|0
1646243090000|2022-03-02 17:44:50|277.59|271.59|277.58|271.58|277.59|271.59|277.58|271.58|0
1646243100000|2022-03-02 17:45:00|277.59|271.59|277.61|271.61|277.61|271.61|277.59|271.59|0
1646243110000|2022-03-02 17:45:10|277.63|271.63|277.62|271.62|277.63|271.63|277.62|271.62|0
1646243130000|2022-03-02 17:45:30|277.61|271.61|277.62|271.62|277.62|271.62|277.6|271.6|0
1646243150000|2022-03-02 17:45:50|277.63|271.63|277.72|271.72|277.72|271.72|277.62|271.62|0
1646243160000|2022-03-02 17:46:00|277.73|271.73|277.73|271.73|277.73|271.73|277.73|271.73|0
1646243170000|2022-03-02 17:46:10|277.74|271.74|277.74|271.74|277.74|271.74|277.74|271.74|0
1646243190000|2022-03-02 17:46:30|277.75|271.75|277.79|271.79|277.79|271.79|277.75|271.75|0
1646243200000|2022-03-02 17:46:40|277.77|271.77|277.92|271.92|277.92|271.92|277.77|271.77|0
1646243210000|2022-03-02 17:46:50|277.91|271.91|277.91|271.91|277.91|271.91|277.9|271.9|0
1646243220000|2022-03-02 17:47:00|277.92|271.92|277.87|271.87|277.92|271.92|277.87|271.87|0
1646243230000|2022-03-02 17:47:10|277.88|271.88|277.88|271.88|277.89|271.89|277.88|271.88|0
1646243250000|2022-03-02 17:47:30|277.87|271.87|277.88|271.88|277.88|271.88|277.87|271.87|0
1646243260000|2022-03-02 17:47:40|277.83|271.83|277.85|271.85|277.85|271.85|277.83|271.83|0
1646243270000|2022-03-02 17:47:50|277.88|271.88|277.87|271.87|277.88|271.88|277.87|271.87|0
1646243280000|2022-03-02 17:48:00|277.88|271.88|277.84|271.84|277.88|271.88|277.84|271.84|0
1646243290000|2022-03-02 17:48:10|277.78|271.78|277.78|271.78|277.78|271.78|277.78|271.78|0
1646243300000|2022-03-02 17:48:20|277.77|271.77|277.77|271.77|277.77|271.77|277.77|271.77|0
1646243310000|2022-03-02 17:48:30|277.78|271.78|277.75|271.75|277.78|271.78|277.75|271.75|0
1646243330000|2022-03-02 17:48:50|277.65|271.65|277.57|271.57|277.65|271.65|277.57|271.57|0
1646243340000|2022-03-02 17:49:00|277.56|271.56|277.56|271.56|277.56|271.56|277.56|271.56|0
1646243350000|2022-03-02 17:49:10|277.55|271.55|277.6|271.6|277.6|271.6|277.55|271.55|0
1646243360000|2022-03-02 17:49:20|277.63|271.63|277.67|271.67|277.68|271.68|277.63|271.63|0
1646243370000|2022-03-02 17:49:30|277.68|271.68|277.68|271.68|277.68|271.68|277.68|271.68|0
1646243380000|2022-03-02 17:49:40|277.67|271.67|277.67|271.67|277.67|271.67|277.67|271.67|0
1646243400000|2022-03-02 17:50:00|277.68|271.68|277.66|271.66|277.68|271.68|277.66|271.66|0
1646243410000|2022-03-02 17:50:10|277.63|271.63|277.63|271.63|277.64|271.64|277.63|271.63|0
1646243420000|2022-03-02 17:50:20|277.59|271.59|277.59|271.59|277.59|271.59|277.59|271.59|0
1646243430000|2022-03-02 17:50:30|277.56|271.56|277.51|271.51|277.56|271.56|277.51|271.51|0
1646243450000|2022-03-02 17:50:50|277.47|271.47|277.46|271.46|277.47|271.47|277.44|271.44|0
1646243460000|2022-03-02 17:51:00|277.44|271.44|277.43|271.43|277.44|271.44|277.42|271.42|0
1646243470000|2022-03-02 17:51:10|277.44|271.44|277.44|271.44|277.44|271.44|277.44|271.44|0
1646243480000|2022-03-02 17:51:20|277.43|271.43|277.43|271.43|277.43|271.43|277.43|271.43|0
1646243510000|2022-03-02 17:51:50|277.44|271.44|277.43|271.43|277.44|271.44|277.43|271.43|0
1646243520000|2022-03-02 17:52:00|277.44|271.44|277.44|271.44|277.45|271.45|277.44|271.44|0
1646243530000|2022-03-02 17:52:10|277.48|271.48|277.48|271.48|277.48|271.48|277.48|271.48|0
1646243540000|2022-03-02 17:52:20|277.43|271.43|277.43|271.43|277.43|271.43|277.43|271.43|0
1646243550000|2022-03-02 17:52:30|277.41|271.41|277.42|271.42|277.42|271.42|277.41|271.41|0
1646243560000|2022-03-02 17:52:40|277.37|271.37|277.37|271.37|277.37|271.37|277.37|271.37|0
1646243570000|2022-03-02 17:52:50|277.39|271.39|277.39|271.39|277.39|271.39|277.39|271.39|0
1646243600000|2022-03-02 17:53:20|277.38|271.38|277.38|271.38|277.38|271.38|277.38|271.38|0
1646243610000|2022-03-02 17:53:30|277.36|271.36|277.36|271.36|277.36|271.36|277.35|271.35|0
1646243620000|2022-03-02 17:53:40|277.37|271.37|277.37|271.37|277.37|271.37|277.37|271.37|0
1646243630000|2022-03-02 17:53:50|277.34|271.34|277.34|271.34|277.34|271.34|277.34|271.34|0
1646243640000|2022-03-02 17:54:00|277.37|271.37|277.36|271.36|277.37|271.37|277.36|271.36|0
1646243650000|2022-03-02 17:54:10|277.4|271.4|277.38|271.38|277.4|271.4|277.37|271.37|0
1646243660000|2022-03-02 17:54:20|277.37|271.37|277.38|271.38|277.38|271.38|277.36|271.36|0
1646243670000|2022-03-02 17:54:30|277.37|271.37|277.39|271.39|277.39|271.39|277.37|271.37|0
1646243680000|2022-03-02 17:54:40|277.4|271.4|277.4|271.4|277.4|271.4|277.4|271.4|0
1646243690000|2022-03-02 17:54:50|277.39|271.39|277.38|271.38|277.4|271.4|277.38|271.38|0
1646243700000|2022-03-02 17:55:00|277.39|271.39|277.44|271.44|277.44|271.44|277.38|271.38|0
1646243710000|2022-03-02 17:55:10|277.43|271.43|277.4|271.4|277.43|271.43|277.39|271.39|0
1646243730000|2022-03-02 17:55:30|277.41|271.41|277.37|271.37|277.41|271.41|277.37|271.37|0
1646243740000|2022-03-02 17:55:40|277.38|271.38|277.37|271.37|277.38|271.38|277.37|271.37|0
1646243750000|2022-03-02 17:55:50|277.36|271.36|277.31|271.31|277.36|271.36|277.31|271.31|0
1646243760000|2022-03-02 17:56:00|277.34|271.34|277.4|271.4|277.4|271.4|277.34|271.34|0
1646243770000|2022-03-02 17:56:10|277.38|271.38|277.39|271.39|277.39|271.39|277.38|271.38|0
1646243780000|2022-03-02 17:56:20|277.38|271.38|277.38|271.38|277.38|271.38|277.38|271.38|0
1646243790000|2022-03-02 17:56:30|277.39|271.39|277.4|271.4|277.4|271.4|277.38|271.38|0
1646243800000|2022-03-02 17:56:40|277.39|271.39|277.39|271.39|277.39|271.39|277.38|271.38|0
1646243810000|2022-03-02 17:56:50|277.37|271.37|277.38|271.38|277.38|271.38|277.37|271.37|0
1646243820000|2022-03-02 17:57:00|277.41|271.41|277.38|271.38|277.41|271.41|277.37|271.37|0
1646243830000|2022-03-02 17:57:10|277.37|271.37|277.41|271.41|277.41|271.41|277.37|271.37|0
1646243840000|2022-03-02 17:57:20|277.42|271.42|277.42|271.42|277.42|271.42|277.41|271.41|0
1646243850000|2022-03-02 17:57:30|277.4|271.4|277.35|271.35|277.4|271.4|277.35|271.35|0
1646243860000|2022-03-02 17:57:40|277.36|271.36|277.36|271.36|277.36|271.36|277.35|271.35|0
1646243870000|2022-03-02 17:57:50|277.39|271.39|277.39|271.39|277.39|271.39|277.38|271.38|0
1646243880000|2022-03-02 17:58:00|277.4|271.4|277.43|271.43|277.43|271.43|277.4|271.4|0
1646243890000|2022-03-02 17:58:10|277.42|271.42|277.43|271.43|277.43|271.43|277.42|271.42|0
1646243900000|2022-03-02 17:58:20|277.44|271.44|277.47|271.47|277.47|271.47|277.44|271.44|0
1646243910000|2022-03-02 17:58:30|277.48|271.48|277.5|271.5|277.5|271.5|277.48|271.48|0
1646243920000|2022-03-02 17:58:40|277.51|271.51|277.48|271.48|277.51|271.51|277.48|271.48|0
1646243930000|2022-03-02 17:58:50|277.47|271.47|277.47|271.47|277.48|271.48|277.47|271.47|0
1646243940000|2022-03-02 17:59:00|277.51|271.51|277.52|271.52|277.53|271.53|277.5|271.5|0
1646243950000|2022-03-02 17:59:10|277.53|271.53|277.54|271.54|277.54|271.54|277.53|271.53|0
1646243960000|2022-03-02 17:59:20|277.55|271.55|277.59|271.59|277.59|271.59|277.55|271.55|0
1646243970000|2022-03-02 17:59:30|277.61|271.61|277.67|271.67|277.67|271.67|277.61|271.61|0
1646243980000|2022-03-02 17:59:40|277.68|271.68|277.67|271.67|277.68|271.68|277.67|271.67|0
1646243990000|2022-03-02 17:59:50|277.66|271.66|277.64|271.64|277.66|271.66|277.63|271.63|0
1646244000000|2022-03-02 18:00:00|277.63|271.63|277.64|271.64|277.64|271.64|277.63|271.63|0
1646244010000|2022-03-02 18:00:10|277.58|271.58|277.62|271.62|277.62|271.62|277.58|271.58|0
1646244020000|2022-03-02 18:00:20|277.65|271.65|277.63|271.63|277.65|271.65|277.63|271.63|0
1646244030000|2022-03-02 18:00:30|277.6|271.6|277.6|271.6|277.6|271.6|277.59|271.59|0
1646244040000|2022-03-02 18:00:40|277.59|271.59|277.6|271.6|277.6|271.6|277.59|271.59|0
1646244050000|2022-03-02 18:00:50|277.58|271.58|277.62|271.62|277.62|271.62|277.58|271.58|0
1646244070000|2022-03-02 18:01:10|277.64|271.64|277.64|271.64|277.64|271.64|277.64|271.64|0
1646244080000|2022-03-02 18:01:20|277.63|271.63|277.66|271.66|277.66|271.66|277.63|271.63|0
1646244090000|2022-03-02 18:01:30|277.68|271.68|277.68|271.68|277.68|271.68|277.68|271.68|0
1646244100000|2022-03-02 18:01:40|277.69|271.69|277.81|271.81|277.82|271.82|277.69|271.69|0
1646244110000|2022-03-02 18:01:50|277.8|271.8|277.8|271.8|277.8|271.8|277.79|271.79|0
1646244120000|2022-03-02 18:02:00|277.79|271.79|277.79|271.79|277.8|271.8|277.79|271.79|0
1646244130000|2022-03-02 18:02:10|277.84|271.84|277.83|271.83|277.84|271.84|277.83|271.83|0
1646244150000|2022-03-02 18:02:30|277.82|271.82|277.82|271.82|277.82|271.82|277.82|271.82|0
1646244160000|2022-03-02 18:02:40|277.81|271.81|277.91|271.91|277.91|271.91|277.81|271.81|0
1646244170000|2022-03-02 18:02:50|277.92|271.92|277.92|271.92|277.92|271.92|277.92|271.92|0
1646244180000|2022-03-02 18:03:00|277.93|271.93|277.93|271.93|277.93|271.93|277.93|271.93|0
1646244200000|2022-03-02 18:03:20|277.92|271.92|277.92|271.92|277.92|271.92|277.92|271.92|0
1646244210000|2022-03-02 18:03:30|277.93|271.93|277.93|271.93|277.93|271.93|277.93|271.93|0
1646244220000|2022-03-02 18:03:40|277.94|271.94|277.92|271.92|277.94|271.94|277.92|271.92|0
1646244230000|2022-03-02 18:03:50|277.93|271.93|277.94|271.94|277.94|271.94|277.93|271.93|0
1646244240000|2022-03-02 18:04:00|277.93|271.93|277.95|271.95|277.95|271.95|277.93|271.93|0
1646244250000|2022-03-02 18:04:10|277.96|271.96|278.01|272.01|278.01|272.01|277.95|271.95|0
1646244260000|2022-03-02 18:04:20|278.04|272.04|278.13|272.13|278.13|272.13|278.04|272.04|0
1646244270000|2022-03-02 18:04:30|278.06|272.06|278.09|272.09|278.09|272.09|278.06|272.06|0
1646244280000|2022-03-02 18:04:40|278.08|272.08|278.08|272.08|278.08|272.08|278.08|272.08|0
1646244290000|2022-03-02 18:04:50|278.09|272.09|278.09|272.09|278.09|272.09|278.09|272.09|0
1646244300000|2022-03-02 18:05:00|278.1|272.1|278.13|272.13|278.13|272.13|278.1|272.1|0
1646244310000|2022-03-02 18:05:10|278.21|272.21|278.21|272.21|278.21|272.21|278.2|272.2|0
1646244330000|2022-03-02 18:05:30|278.2|272.2|278.22|272.22|278.22|272.22|278.2|272.2|0
1646244340000|2022-03-02 18:05:40|278.21|272.21|278.14|272.14|278.22|272.22|278.14|272.14|0
1646244350000|2022-03-02 18:05:50|278.11|272.11|278.12|272.12|278.12|272.12|278.11|272.11|0
1646244360000|2022-03-02 18:06:00|278.13|272.13|278.19|272.19|278.19|272.19|278.12|272.12|0
1646244380000|2022-03-02 18:06:20|278.18|272.18|278.18|272.18|278.19|272.19|278.18|272.18|0
1646244390000|2022-03-02 18:06:30|278.19|272.19|278.2|272.2|278.2|272.2|278.19|272.19|0
1646244400000|2022-03-02 18:06:40|278.18|272.18|278.19|272.19|278.19|272.19|278.18|272.18|0
1646244410000|2022-03-02 18:06:50|278.24|272.24|278.27|272.27|278.27|272.27|278.24|272.24|0
1646244420000|2022-03-02 18:07:00|278.28|272.28|278.31|272.31|278.31|272.31|278.28|272.28|0
1646244430000|2022-03-02 18:07:10|278.3|272.3|278.3|272.3|278.3|272.3|278.3|272.3|0
1646244440000|2022-03-02 18:07:20|278.31|272.31|278.39|272.39|278.39|272.39|278.3|272.3|0
1646244450000|2022-03-02 18:07:30|278.4|272.4|278.37|272.37|278.4|272.4|278.37|272.37|0
1646244460000|2022-03-02 18:07:40|278.38|272.38|278.37|272.37|278.38|272.38|278.36|272.36|0
1646244480000|2022-03-02 18:08:00|278.41|272.41|278.41|272.41|278.41|272.41|278.41|272.41|0
1646244490000|2022-03-02 18:08:10|278.42|272.42|278.45|272.45|278.45|272.45|278.41|272.41|0
1646244500000|2022-03-02 18:08:20|278.48|272.48|278.49|272.49|278.49|272.49|278.48|272.48|0
1646244530000|2022-03-02 18:08:50|278.5|272.5|278.5|272.5|278.5|272.5|278.5|272.5|0
1646244540000|2022-03-02 18:09:00|278.51|272.51|278.5|272.5|278.51|272.51|278.5|272.5|0
1646244550000|2022-03-02 18:09:10|278.51|272.51|278.48|272.48|278.52|272.52|278.48|272.48|0
1646244560000|2022-03-02 18:09:20|278.47|272.47|278.47|272.47|278.48|272.48|278.47|272.47|0
1646244570000|2022-03-02 18:09:30|278.46|272.46|278.43|272.43|278.46|272.46|278.43|272.43|0
1646244590000|2022-03-02 18:09:50|278.44|272.44|278.44|272.44|278.45|272.45|278.44|272.44|0
1646244600000|2022-03-02 18:10:00|278.43|272.43|278.44|272.44|278.44|272.44|278.43|272.43|0
1646244610000|2022-03-02 18:10:10|278.43|272.43|278.38|272.38|278.44|272.44|278.38|272.38|0
1646244620000|2022-03-02 18:10:20|278.39|272.39|278.43|272.43|278.43|272.43|278.39|272.39|0
1646244630000|2022-03-02 18:10:30|278.44|272.44|278.41|272.41|278.44|272.44|278.41|272.41|0
1646244640000|2022-03-02 18:10:40|278.44|272.44|278.46|272.46|278.46|272.46|278.44|272.44|0
1646244650000|2022-03-02 18:10:50|278.48|272.48|278.51|272.51|278.51|272.51|278.47|272.47|0
1646244660000|2022-03-02 18:11:00|278.53|272.53|278.53|272.53|278.53|272.53|278.52|272.52|0
1646244670000|2022-03-02 18:11:10|278.55|272.55|278.53|272.53|278.55|272.55|278.53|272.53|0
1646244690000|2022-03-02 18:11:30|278.54|272.54|278.61|272.61|278.61|272.61|278.53|272.53|0
1646244700000|2022-03-02 18:11:40|278.68|272.68|278.7|272.7|278.7|272.7|278.67|272.67|0
1646244710000|2022-03-02 18:11:50|278.69|272.69|278.77|272.77|278.77|272.77|278.69|272.69|0
1646244720000|2022-03-02 18:12:00|278.78|272.78|278.78|272.78|278.78|272.78|278.77|272.77|0
1646244730000|2022-03-02 18:12:10|278.81|272.81|278.86|272.86|278.86|272.86|278.81|272.81|0
1646244740000|2022-03-02 18:12:20|278.92|272.92|278.91|272.91|278.93|272.93|278.91|272.91|0
1646244750000|2022-03-02 18:12:30|278.92|272.92|278.89|272.89|278.92|272.92|278.89|272.89|0
1646244760000|2022-03-02 18:12:40|278.9|272.9|278.9|272.9|278.9|272.9|278.9|272.9|0
1646244770000|2022-03-02 18:12:50|278.91|272.91|278.91|272.91|278.91|272.91|278.91|272.91|0
1646244780000|2022-03-02 18:13:00|278.92|272.92|279|273|279|273|278.92|272.92|0
1646244790000|2022-03-02 18:13:10|278.99|272.99|278.99|272.99|279|273|278.99|272.99|0
1646244800000|2022-03-02 18:13:20|279|273|279.01|273.01|279.01|273.01|279|273|0
1646244810000|2022-03-02 18:13:30|279|273|279.03|273.03|279.03|273.03|279|273|0
1646244820000|2022-03-02 18:13:40|279.02|273.02|279|273|279.03|273.03|279|273|0
1646244830000|2022-03-02 18:13:50|279.03|273.03|279.03|273.03|279.03|273.03|279.03|273.03|0
1646244840000|2022-03-02 18:14:00|279.02|273.02|279.01|273.01|279.02|273.02|279|273|0
1646244850000|2022-03-02 18:14:10|279.02|273.02|278.95|272.95|279.02|273.02|278.95|272.95|0
1646244860000|2022-03-02 18:14:20|278.98|272.98|278.98|272.98|278.98|272.98|278.98|272.98|0
1646244870000|2022-03-02 18:14:30|278.99|272.99|278.99|272.99|278.99|272.99|278.99|272.99|0
1646244880000|2022-03-02 18:14:40|279|273|278.99|272.99|279|273|278.99|272.99|0
1646244890000|2022-03-02 18:14:50|279.03|273.03|279.06|273.06|279.06|273.06|279.03|273.03|0
1646244900000|2022-03-02 18:15:00|279.05|273.05|279.08|273.08|279.08|273.08|279.05|273.05|0
1646244910000|2022-03-02 18:15:10|279.19|273.19|279.21|273.21|279.21|273.21|279.19|273.19|0
1646244920000|2022-03-02 18:15:20|279.22|273.22|279.22|273.22|279.22|273.22|279.22|273.22|0
1646244930000|2022-03-02 18:15:30|279.23|273.23|279.12|273.12|279.23|273.23|279.12|273.12|0
1646244950000|2022-03-02 18:15:50|279.13|273.13|279.13|273.13|279.13|273.13|279.13|273.13|0
1646244960000|2022-03-02 18:16:00|279.14|273.14|279.13|273.13|279.14|273.14|279.13|273.13|0
1646244970000|2022-03-02 18:16:10|279.14|273.14|279.14|273.14|279.14|273.14|279.14|273.14|0
1646244980000|2022-03-02 18:16:20|279.13|273.13|279.13|273.13|279.13|273.13|279.13|273.13|0
1646244990000|2022-03-02 18:16:30|279.14|273.14|279.14|273.14|279.14|273.14|279.14|273.14|0
1646245000000|2022-03-02 18:16:40|279.15|273.15|279.15|273.15|279.15|273.15|279.15|273.15|0
1646245010000|2022-03-02 18:16:50|279.09|273.09|279.09|273.09|279.09|273.09|279.09|273.09|0
1646245020000|2022-03-02 18:17:00|279.1|273.1|279.15|273.15|279.15|273.15|279.1|273.1|0
1646245030000|2022-03-02 18:17:10|279.17|273.17|279.17|273.17|279.17|273.17|279.17|273.17|0
1646245040000|2022-03-02 18:17:20|279.19|273.19|279.2|273.2|279.2|273.2|279.19|273.19|0
1646245050000|2022-03-02 18:17:30|279.22|273.22|279.23|273.23|279.23|273.23|279.22|273.22|0
1646245060000|2022-03-02 18:17:40|279.22|273.22|279.22|273.22|279.22|273.22|279.22|273.22|0
1646245070000|2022-03-02 18:17:50|279.2|273.2|279.19|273.19|279.2|273.2|279.19|273.19|0
1646245080000|2022-03-02 18:18:00|279.18|273.18|279.18|273.18|279.18|273.18|279.18|273.18|0
1646245090000|2022-03-02 18:18:10|279.19|273.19|279.19|273.19|279.19|273.19|279.19|273.19|0
1646245100000|2022-03-02 18:18:20|279.23|273.23|279.28|273.28|279.28|273.28|279.23|273.23|0
1646245110000|2022-03-02 18:18:30|279.32|273.32|279.34|273.34|279.34|273.34|279.32|273.32|0
1646245120000|2022-03-02 18:18:40|279.33|273.33|279.33|273.33|279.33|273.33|279.32|273.32|0
1646245160000|2022-03-02 18:19:20|279.34|273.34|279.35|273.35|279.36|273.36|279.34|273.34|0
1646245170000|2022-03-02 18:19:30|279.37|273.37|279.35|273.35|279.37|273.37|279.35|273.35|0
1646245180000|2022-03-02 18:19:40|279.37|273.37|279.36|273.36|279.37|273.37|279.36|273.36|0
1646245190000|2022-03-02 18:19:50|279.37|273.37|279.49|273.49|279.49|273.49|279.37|273.37|0
1646245200000|2022-03-02 18:20:00|279.5|273.5|279.5|273.5|279.5|273.5|279.5|273.5|0
1646245210000|2022-03-02 18:20:10|279.41|273.41|279.41|273.41|279.42|273.42|279.39|273.39|0
1646245220000|2022-03-02 18:20:20|279.39|273.39|279.39|273.39|279.39|273.39|279.39|273.39|0
1646245230000|2022-03-02 18:20:30|279.38|273.38|279.41|273.41|279.41|273.41|279.38|273.38|0
1646245240000|2022-03-02 18:20:40|279.43|273.43|279.42|273.42|279.44|273.44|279.42|273.42|0
1646245250000|2022-03-02 18:20:50|279.43|273.43|279.45|273.45|279.45|273.45|279.41|273.41|0
1646245260000|2022-03-02 18:21:00|279.44|273.44|279.52|273.52|279.52|273.52|279.44|273.44|0
1646245270000|2022-03-02 18:21:10|279.53|273.53|279.53|273.53|279.53|273.53|279.53|273.53|0
1646245280000|2022-03-02 18:21:20|279.52|273.52|279.53|273.53|279.53|273.53|279.52|273.52|0
1646245290000|2022-03-02 18:21:30|279.52|273.52|279.49|273.49|279.52|273.52|279.49|273.49|0
1646245300000|2022-03-02 18:21:40|279.5|273.5|279.5|273.5|279.5|273.5|279.5|273.5|0
1646245310000|2022-03-02 18:21:50|279.51|273.51|279.47|273.47|279.51|273.51|279.47|273.47|0
1646245320000|2022-03-02 18:22:00|279.46|273.46|279.47|273.47|279.47|273.47|279.46|273.46|0
1646245330000|2022-03-02 18:22:10|279.48|273.48|279.53|273.53|279.53|273.53|279.48|273.48|0
1646245340000|2022-03-02 18:22:20|279.52|273.52|279.51|273.51|279.52|273.52|279.51|273.51|0
1646245350000|2022-03-02 18:22:30|279.44|273.44|279.45|273.45|279.45|273.45|279.43|273.43|0
1646245360000|2022-03-02 18:22:40|279.42|273.42|279.42|273.42|279.42|273.42|279.42|273.42|0
1646245370000|2022-03-02 18:22:50|279.41|273.41|279.41|273.41|279.41|273.41|279.41|273.41|0
1646245380000|2022-03-02 18:23:00|279.36|273.36|279.37|273.37|279.37|273.37|279.36|273.36|0
1646245390000|2022-03-02 18:23:10|279.36|273.36|279.5|273.5|279.5|273.5|279.36|273.36|0
1646245400000|2022-03-02 18:23:20|279.51|273.51|279.51|273.51|279.51|273.51|279.51|273.51|0
1646245410000|2022-03-02 18:23:30|279.48|273.48|279.48|273.48|279.48|273.48|279.48|273.48|0
1646245420000|2022-03-02 18:23:40|279.47|273.47|279.47|273.47|279.47|273.47|279.47|273.47|0
1646245430000|2022-03-02 18:23:50|279.46|273.46|279.46|273.46|279.46|273.46|279.46|273.46|0
1646245440000|2022-03-02 18:24:00|279.41|273.41|279.37|273.37|279.41|273.41|279.37|273.37|0
1646245450000|2022-03-02 18:24:10|279.35|273.35|279.34|273.34|279.35|273.35|279.34|273.34|0
1646245460000|2022-03-02 18:24:20|279.35|273.35|279.38|273.38|279.4|273.4|279.34|273.34|0
1646245470000|2022-03-02 18:24:30|279.41|273.41|279.41|273.41|279.41|273.41|279.41|273.41|0
1646245480000|2022-03-02 18:24:40|279.4|273.4|279.38|273.38|279.4|273.4|279.38|273.38|0
1646245490000|2022-03-02 18:24:50|279.37|273.37|279.32|273.32|279.37|273.37|279.32|273.32|0
1646245500000|2022-03-02 18:25:00|279.28|273.28|279.2|273.2|279.28|273.28|279.19|273.19|0
1646245520000|2022-03-02 18:25:20|279.19|273.19|279.19|273.19|279.19|273.19|279.19|273.19|0
1646245530000|2022-03-02 18:25:30|279.2|273.2|279.2|273.2|279.2|273.2|279.16|273.16|0
1646245540000|2022-03-02 18:25:40|279.19|273.19|279.36|273.36|279.36|273.36|279.19|273.19|0
1646245550000|2022-03-02 18:25:50|279.33|273.33|279.34|273.34|279.34|273.34|279.33|273.33|0
1646245560000|2022-03-02 18:26:00|279.32|273.32|279.33|273.33|279.33|273.33|279.31|273.31|0
1646245570000|2022-03-02 18:26:10|279.34|273.34|279.36|273.36|279.36|273.36|279.34|273.34|0
1646245580000|2022-03-02 18:26:20|279.34|273.34|279.2|273.2|279.34|273.34|279.2|273.2|0
1646245600000|2022-03-02 18:26:40|279.22|273.22|279.19|273.19|279.22|273.22|279.19|273.19|0
1646245610000|2022-03-02 18:26:50|279.18|273.18|279.17|273.17|279.18|273.18|279.17|273.17|0
1646245620000|2022-03-02 18:27:00|279.18|273.18|279.11|273.11|279.18|273.18|279.11|273.11|0
1646245630000|2022-03-02 18:27:10|279.12|273.12|279.11|273.11|279.12|273.12|279.11|273.11|0
1646245640000|2022-03-02 18:27:20|279.1|273.1|279.09|273.09|279.11|273.11|279.09|273.09|0
1646245650000|2022-03-02 18:27:30|279.08|273.08|279.08|273.08|279.1|273.1|279.07|273.07|0
1646245660000|2022-03-02 18:27:40|279.17|273.17|279.17|273.17|279.18|273.18|279.16|273.16|0
1646245670000|2022-03-02 18:27:50|279.18|273.18|279.18|273.18|279.18|273.18|279.18|273.18|0
1646245680000|2022-03-02 18:28:00|279.04|273.04|278.9|272.9|279.05|273.05|278.9|272.9|0
1646245690000|2022-03-02 18:28:10|278.91|272.91|278.91|272.91|278.91|272.91|278.91|272.91|0
1646245700000|2022-03-02 18:28:20|278.92|272.92|278.91|272.91|278.92|272.92|278.91|272.91|0
1646245710000|2022-03-02 18:28:30|278.93|272.93|278.94|272.94|278.94|272.94|278.93|272.93|0
1646245720000|2022-03-02 18:28:40|278.92|272.92|278.92|272.92|278.92|272.92|278.92|272.92|0
1646245730000|2022-03-02 18:28:50|278.94|272.94|278.95|272.95|278.95|272.95|278.94|272.94|0
1646245740000|2022-03-02 18:29:00|278.92|272.92|278.92|272.92|278.93|272.93|278.92|272.92|0
1646245750000|2022-03-02 18:29:10|278.87|272.87|278.86|272.86|278.87|272.87|278.86|272.86|0
1646245760000|2022-03-02 18:29:20|278.87|272.87|278.75|272.75|278.87|272.87|278.75|272.75|0
1646245770000|2022-03-02 18:29:30|278.76|272.76|278.48|272.48|278.76|272.76|278.48|272.48|0
1646245780000|2022-03-02 18:29:40|278.55|272.55|278.57|272.57|278.57|272.57|278.55|272.55|0
1646245790000|2022-03-02 18:29:50|278.56|272.56|278.57|272.57|278.57|272.57|278.56|272.56|0
1646245800000|2022-03-02 18:30:00|278.56|272.56|278.63|272.63|278.63|272.63|278.56|272.56|0
1646245810000|2022-03-02 18:30:10|278.68|272.68|278.76|272.76|278.76|272.76|278.68|272.68|0
1646245820000|2022-03-02 18:30:20|278.75|272.75|278.8|272.8|278.81|272.81|278.75|272.75|0
1646245830000|2022-03-02 18:30:30|278.77|272.77|278.77|272.77|278.77|272.77|278.77|272.77|0
1646245840000|2022-03-02 18:30:40|278.78|272.78|278.79|272.79|278.79|272.79|278.78|272.78|0
1646245850000|2022-03-02 18:30:50|278.8|272.8|278.8|272.8|278.8|272.8|278.8|272.8|0
1646245860000|2022-03-02 18:31:00|278.81|272.81|278.82|272.82|278.82|272.82|278.81|272.81|0
1646245880000|2022-03-02 18:31:20|278.83|272.83|278.83|272.83|278.83|272.83|278.83|272.83|0
1646245890000|2022-03-02 18:31:30|278.84|272.84|278.86|272.86|278.86|272.86|278.84|272.84|0
1646245900000|2022-03-02 18:31:40|278.87|272.87|278.87|272.87|278.87|272.87|278.87|272.87|0
1646245910000|2022-03-02 18:31:50|278.85|272.85|278.86|272.86|278.86|272.86|278.85|272.85|0
1646245920000|2022-03-02 18:32:00|278.84|272.84|278.78|272.78|278.84|272.84|278.78|272.78|0
1646245930000|2022-03-02 18:32:10|278.73|272.73|278.58|272.58|278.73|272.73|278.58|272.58|0
1646245940000|2022-03-02 18:32:20|278.56|272.56|278.55|272.55|278.56|272.56|278.55|272.55|0
1646245950000|2022-03-02 18:32:30|278.56|272.56|278.54|272.54|278.56|272.56|278.54|272.54|0
1646245960000|2022-03-02 18:32:40|278.53|272.53|278.53|272.53|278.53|272.53|278.53|272.53|0
1646245970000|2022-03-02 18:32:50|278.52|272.52|278.57|272.57|278.57|272.57|278.52|272.52|0
1646245980000|2022-03-02 18:33:00|278.59|272.59|278.55|272.55|278.59|272.59|278.55|272.55|0
1646245990000|2022-03-02 18:33:10|278.56|272.56|278.48|272.48|278.56|272.56|278.47|272.47|0
1646246000000|2022-03-02 18:33:20|278.33|272.33|278.32|272.32|278.34|272.34|278.32|272.32|0
1646246010000|2022-03-02 18:33:30|278.31|272.31|278.31|272.31|278.31|272.31|278.31|272.31|0
1646246020000|2022-03-02 18:33:40|278.28|272.28|278.28|272.28|278.29|272.29|278.27|272.27|0
1646246030000|2022-03-02 18:33:50|278.33|272.33|278.34|272.34|278.34|272.34|278.33|272.33|0
1646246040000|2022-03-02 18:34:00|278.33|272.33|278.3|272.3|278.33|272.33|278.3|272.3|0
1646246050000|2022-03-02 18:34:10|278.32|272.32|278.31|272.31|278.32|272.32|278.31|272.31|0
1646246060000|2022-03-02 18:34:20|278.32|272.32|278.3|272.3|278.32|272.32|278.3|272.3|0
1646246070000|2022-03-02 18:34:30|278.28|272.28|278.28|272.28|278.28|272.28|278.28|272.28|0
1646246080000|2022-03-02 18:34:40|278.29|272.29|278.3|272.3|278.3|272.3|278.29|272.29|0
1646246090000|2022-03-02 18:34:50|278.29|272.29|278.29|272.29|278.29|272.29|278.28|272.28|0
1646246100000|2022-03-02 18:35:00|278.28|272.28|278.29|272.29|278.29|272.29|278.27|272.27|0
1646246110000|2022-03-02 18:35:10|278.28|272.28|278.28|272.28|278.28|272.28|278.28|272.28|0
1646246120000|2022-03-02 18:35:20|278.27|272.27|278.2|272.2|278.28|272.28|278.2|272.2|0
1646246130000|2022-03-02 18:35:30|278.19|272.19|278.21|272.21|278.21|272.21|278.19|272.19|0
1646246140000|2022-03-02 18:35:40|278.22|272.22|278.17|272.17|278.22|272.22|278.16|272.16|0
1646246150000|2022-03-02 18:35:50|278.19|272.19|278.22|272.22|278.22|272.22|278.19|272.19|0
1646246160000|2022-03-02 18:36:00|278.2|272.2|278.15|272.15|278.2|272.2|278.15|272.15|0
1646246170000|2022-03-02 18:36:10|278.12|272.12|278.13|272.13|278.13|272.13|278.12|272.12|0
1646246180000|2022-03-02 18:36:20|278.16|272.16|278.12|272.12|278.16|272.16|278.12|272.12|0
1646246200000|2022-03-02 18:36:40|278.13|272.13|278.16|272.16|278.16|272.16|278.13|272.13|0
1646246210000|2022-03-02 18:36:50|278.17|272.17|278.24|272.24|278.24|272.24|278.16|272.16|0
1646246220000|2022-03-02 18:37:00|278.25|272.25|278.3|272.3|278.3|272.3|278.21|272.21|0
1646246230000|2022-03-02 18:37:10|278.33|272.33|278.33|272.33|278.33|272.33|278.32|272.32|0
1646246240000|2022-03-02 18:37:20|278.32|272.32|278.33|272.33|278.33|272.33|278.32|272.32|0
1646246250000|2022-03-02 18:37:30|278.32|272.32|278.37|272.37|278.37|272.37|278.32|272.32|0
1646246260000|2022-03-02 18:37:40|278.36|272.36|278.37|272.37|278.37|272.37|278.36|272.36|0
1646246280000|2022-03-02 18:38:00|278.29|272.29|278.29|272.29|278.29|272.29|278.29|272.29|0
1646246290000|2022-03-02 18:38:10|278.26|272.26|278.17|272.17|278.26|272.26|278.16|272.16|0
1646246300000|2022-03-02 18:38:20|278.19|272.19|278.19|272.19|278.19|272.19|278.18|272.18|0
1646246310000|2022-03-02 18:38:30|278.21|272.21|278.22|272.22|278.22|272.22|278.21|272.21|0
1646246320000|2022-03-02 18:38:40|278.23|272.23|278.22|272.22|278.23|272.23|278.22|272.22|0
1646246330000|2022-03-02 18:38:50|278.27|272.27|278.27|272.27|278.27|272.27|278.27|272.27|0
1646246340000|2022-03-02 18:39:00|278.22|272.22|278.21|272.21|278.22|272.22|278.2|272.2|0
1646246350000|2022-03-02 18:39:10|278.29|272.29|278.29|272.29|278.29|272.29|278.29|272.29|0
1646246360000|2022-03-02 18:39:20|278.3|272.3|278.25|272.25|278.3|272.3|278.25|272.25|0
1646246380000|2022-03-02 18:39:40|278.2|272.2|278.19|272.19|278.2|272.2|278.19|272.19|0
1646246390000|2022-03-02 18:39:50|278.24|272.24|278.24|272.24|278.25|272.25|278.24|272.24|0
1646246400000|2022-03-02 18:40:00|278.23|272.23|278.23|272.23|278.24|272.24|278.23|272.23|0
1646246410000|2022-03-02 18:40:10|278.22|272.22|278.21|272.21|278.22|272.22|278.21|272.21|0
1646246420000|2022-03-02 18:40:20|278.22|272.22|278.06|272.06|278.22|272.22|278.06|272.06|0
1646246430000|2022-03-02 18:40:30|278.05|272.05|278.06|272.06|278.06|272.06|278.05|272.05|0
1646246440000|2022-03-02 18:40:40|278.12|272.12|278.11|272.11|278.12|272.12|278.11|272.11|0
1646246450000|2022-03-02 18:40:50|278.12|272.12|278.12|272.12|278.12|272.12|278.11|272.11|0
1646246460000|2022-03-02 18:41:00|278.1|272.1|278.06|272.06|278.1|272.1|278.06|272.06|0
1646246470000|2022-03-02 18:41:10|278.04|272.04|277.96|271.96|278.04|272.04|277.96|271.96|0
1646246480000|2022-03-02 18:41:20|277.97|271.97|277.91|271.91|277.97|271.97|277.91|271.91|0
1646246490000|2022-03-02 18:41:30|277.97|271.97|277.97|271.97|277.97|271.97|277.97|271.97|0
1646246500000|2022-03-02 18:41:40|277.95|271.95|277.92|271.92|277.95|271.95|277.92|271.92|0
1646246510000|2022-03-02 18:41:50|277.93|271.93|277.81|271.81|277.93|271.93|277.81|271.81|0
1646246520000|2022-03-02 18:42:00|277.82|271.82|277.85|271.85|277.85|271.85|277.78|271.78|0
1646246530000|2022-03-02 18:42:10|277.79|271.79|277.8|271.8|277.8|271.8|277.79|271.79|0
1646246540000|2022-03-02 18:42:20|277.83|271.83|277.91|271.91|277.91|271.91|277.83|271.83|0
1646246550000|2022-03-02 18:42:30|277.9|271.9|277.9|271.9|277.9|271.9|277.9|271.9|0
1646246560000|2022-03-02 18:42:40|277.85|271.85|277.82|271.82|277.85|271.85|277.82|271.82|0
1646246570000|2022-03-02 18:42:50|277.83|271.83|277.87|271.87|277.87|271.87|277.83|271.83|0
1646246580000|2022-03-02 18:43:00|277.86|271.86|277.87|271.87|277.87|271.87|277.86|271.86|0
1646246600000|2022-03-02 18:43:20|277.9|271.9|277.9|271.9|277.9|271.9|277.9|271.9|0
1646246620000|2022-03-02 18:43:40|277.69|271.69|277.69|271.69|277.69|271.69|277.69|271.69|0
1646246630000|2022-03-02 18:43:50|277.68|271.68|277.68|271.68|277.68|271.68|277.68|271.68|0
1646246640000|2022-03-02 18:44:00|277.7|271.7|277.68|271.68|277.7|271.7|277.68|271.68|0
1646246650000|2022-03-02 18:44:10|277.63|271.63|277.63|271.63|277.63|271.63|277.63|271.63|0
1646246660000|2022-03-02 18:44:20|277.64|271.64|277.53|271.53|277.64|271.64|277.53|271.53|0
1646246670000|2022-03-02 18:44:30|277.52|271.52|277.36|271.36|277.52|271.52|277.36|271.36|0
1646246680000|2022-03-02 18:44:40|277.34|271.34|277.32|271.32|277.35|271.35|277.32|271.32|0
1646246690000|2022-03-02 18:44:50|277.41|271.41|277.42|271.42|277.42|271.42|277.41|271.41|0
1646246700000|2022-03-02 18:45:00|277.43|271.43|277.45|271.45|277.45|271.45|277.43|271.43|0
1646246710000|2022-03-02 18:45:10|277.46|271.46|277.46|271.46|277.46|271.46|277.45|271.45|0
1646246720000|2022-03-02 18:45:20|277.47|271.47|277.46|271.46|277.47|271.47|277.46|271.46|0
1646246730000|2022-03-02 18:45:30|277.47|271.47|277.48|271.48|277.48|271.48|277.47|271.47|0
1646246740000|2022-03-02 18:45:40|277.47|271.47|277.43|271.43|277.47|271.47|277.43|271.43|0
1646246750000|2022-03-02 18:45:50|277.45|271.45|277.47|271.47|277.48|271.48|277.45|271.45|0
1646246760000|2022-03-02 18:46:00|277.49|271.49|277.48|271.48|277.49|271.49|277.47|271.47|0
1646246770000|2022-03-02 18:46:10|277.47|271.47|277.48|271.48|277.48|271.48|277.46|271.46|0
1646246780000|2022-03-02 18:46:20|277.49|271.49|277.48|271.48|277.49|271.49|277.48|271.48|0
1646246790000|2022-03-02 18:46:30|277.5|271.5|277.51|271.51|277.51|271.51|277.5|271.5|0
1646246800000|2022-03-02 18:46:40|277.5|271.5|277.47|271.47|277.5|271.5|277.47|271.47|0
1646246810000|2022-03-02 18:46:50|277.48|271.48|277.48|271.48|277.48|271.48|277.48|271.48|0
1646246820000|2022-03-02 18:47:00|277.47|271.47|277.44|271.44|277.47|271.47|277.44|271.44|0
1646246830000|2022-03-02 18:47:10|277.41|271.41|277.39|271.39|277.42|271.42|277.38|271.38|0
1646246840000|2022-03-02 18:47:20|277.38|271.38|277.38|271.38|277.39|271.39|277.38|271.38|0
1646246860000|2022-03-02 18:47:40|277.34|271.34|277.34|271.34|277.35|271.35|277.34|271.34|0
1646246870000|2022-03-02 18:47:50|277.35|271.35|277.43|271.43|277.44|271.44|277.35|271.35|0
1646246880000|2022-03-02 18:48:00|277.44|271.44|277.42|271.42|277.44|271.44|277.42|271.42|0
1646246890000|2022-03-02 18:48:10|277.41|271.41|277.38|271.38|277.41|271.41|277.38|271.38|0
1646246900000|2022-03-02 18:48:20|277.39|271.39|277.22|271.22|277.39|271.39|277.22|271.22|0
1646246910000|2022-03-02 18:48:30|277|271|277.01|271.01|277.01|271.01|277|271|0
1646246920000|2022-03-02 18:48:40|277.14|271.14|277.14|271.14|277.14|271.14|277.14|271.14|0
1646246930000|2022-03-02 18:48:50|277.15|271.15|277.15|271.15|277.15|271.15|277.14|271.14|0
1646246940000|2022-03-02 18:49:00|277.13|271.13|277.13|271.13|277.13|271.13|277.13|271.13|0
1646246950000|2022-03-02 18:49:10|277.12|271.12|277.12|271.12|277.12|271.12|277.12|271.12|0
1646246960000|2022-03-02 18:49:20|277.13|271.13|277.09|271.09|277.13|271.13|277.09|271.09|0
1646246970000|2022-03-02 18:49:30|277.07|271.07|277.06|271.06|277.07|271.07|277.06|271.06|0
1646246980000|2022-03-02 18:49:40|277.02|271.02|276.92|270.92|277.02|271.02|276.92|270.92|0
1646246990000|2022-03-02 18:49:50|276.87|270.87|276.89|270.89|276.89|270.89|276.87|270.87|0
1646247000000|2022-03-02 18:50:00|276.9|270.9|276.92|270.92|276.92|270.92|276.9|270.9|0
1646247010000|2022-03-02 18:50:10|276.91|270.91|277.01|271.01|277.01|271.01|276.91|270.91|0
1646247020000|2022-03-02 18:50:20|277.04|271.04|277.02|271.02|277.04|271.04|277.02|271.02|0
1646247030000|2022-03-02 18:50:30|276.96|270.96|276.96|270.96|276.96|270.96|276.95|270.95|0
1646247050000|2022-03-02 18:50:50|276.95|270.95|276.9|270.9|276.95|270.95|276.9|270.9|0
1646247060000|2022-03-02 18:51:00|276.91|270.91|276.91|270.91|276.91|270.91|276.91|270.91|0
1646247090000|2022-03-02 18:51:30|276.92|270.92|276.94|270.94|276.94|270.94|276.9|270.9|0
1646247110000|2022-03-02 18:51:50|276.95|270.95|276.91|270.91|276.95|270.95|276.91|270.91|0
1646247120000|2022-03-02 18:52:00|276.92|270.92|276.9|270.9|276.93|270.93|276.9|270.9|0
1646247130000|2022-03-02 18:52:10|276.91|270.91|276.91|270.91|276.91|270.91|276.9|270.9|0
1646247140000|2022-03-02 18:52:20|276.95|270.95|276.91|270.91|276.96|270.96|276.91|270.91|0
1646247160000|2022-03-02 18:52:40|276.96|270.96|276.96|270.96|276.96|270.96|276.96|270.96|0
1646247170000|2022-03-02 18:52:50|276.98|270.98|276.98|270.98|276.98|270.98|276.98|270.98|0
1646247190000|2022-03-02 18:53:10|276.99|270.99|277.02|271.02|277.03|271.03|276.99|270.99|0
1646247200000|2022-03-02 18:53:20|277.03|271.03|277.05|271.05|277.05|271.05|277.03|271.03|0
1646247210000|2022-03-02 18:53:30|277.12|271.12|277.22|271.22|277.22|271.22|277.12|271.12|0
1646247220000|2022-03-02 18:53:40|277.27|271.27|277.27|271.27|277.27|271.27|277.27|271.27|0
1646247240000|2022-03-02 18:54:00|277.32|271.32|277.36|271.36|277.36|271.36|277.32|271.32|0
1646247250000|2022-03-02 18:54:10|277.35|271.35|277.36|271.36|277.36|271.36|277.35|271.35|0
1646247260000|2022-03-02 18:54:20|277.37|271.37|277.36|271.36|277.37|271.37|277.36|271.36|0
1646247270000|2022-03-02 18:54:30|277.37|271.37|277.35|271.35|277.37|271.37|277.34|271.34|0
1646247280000|2022-03-02 18:54:40|277.34|271.34|277.34|271.34|277.34|271.34|277.33|271.33|0
1646247290000|2022-03-02 18:54:50|277.27|271.27|277.28|271.28|277.28|271.28|277.27|271.27|0
1646247300000|2022-03-02 18:55:00|277.29|271.29|277.29|271.29|277.29|271.29|277.29|271.29|0
1646247310000|2022-03-02 18:55:10|277.3|271.3|277.29|271.29|277.3|271.3|277.29|271.29|0
1646247320000|2022-03-02 18:55:20|277.31|271.31|277.31|271.31|277.31|271.31|277.31|271.31|0
1646247330000|2022-03-02 18:55:30|277.32|271.32|277.31|271.31|277.32|271.32|277.31|271.31|0
1646247340000|2022-03-02 18:55:40|277.34|271.34|277.26|271.26|277.35|271.35|277.25|271.25|0
1646247350000|2022-03-02 18:55:50|277.34|271.34|277.35|271.35|277.35|271.35|277.34|271.34|0
1646247360000|2022-03-02 18:56:00|277.36|271.36|277.3|271.3|277.37|271.37|277.3|271.3|0
1646247370000|2022-03-02 18:56:10|277.29|271.29|277.28|271.28|277.29|271.29|277.28|271.28|0
1646247380000|2022-03-02 18:56:20|277.27|271.27|277.28|271.28|277.28|271.28|277.27|271.27|0
1646247390000|2022-03-02 18:56:30|277.22|271.22|277.24|271.24|277.24|271.24|277.22|271.22|0
1646247400000|2022-03-02 18:56:40|277.25|271.25|277.27|271.27|277.28|271.28|277.25|271.25|0
1646247410000|2022-03-02 18:56:50|277.28|271.28|277.29|271.29|277.29|271.29|277.28|271.28|0
1646247420000|2022-03-02 18:57:00|277.32|271.32|277.32|271.32|277.32|271.32|277.32|271.32|0
1646247440000|2022-03-02 18:57:20|277.33|271.33|277.33|271.33|277.33|271.33|277.33|271.33|0
1646247450000|2022-03-02 18:57:30|277.32|271.32|277.32|271.32|277.32|271.32|277.32|271.32|0
1646247460000|2022-03-02 18:57:40|277.34|271.34|277.34|271.34|277.34|271.34|277.34|271.34|0
1646247470000|2022-03-02 18:57:50|277.27|271.27|277.27|271.27|277.27|271.27|277.27|271.27|0
1646247480000|2022-03-02 18:58:00|277.28|271.28|277.28|271.28|277.28|271.28|277.28|271.28|0
1646247490000|2022-03-02 18:58:10|277.35|271.35|277.35|271.35|277.35|271.35|277.35|271.35|0
1646247500000|2022-03-02 18:58:20|277.34|271.34|277.33|271.33|277.34|271.34|277.33|271.33|0
1646247510000|2022-03-02 18:58:30|277.32|271.32|277.34|271.34|277.34|271.34|277.32|271.32|0
1646247520000|2022-03-02 18:58:40|277.28|271.28|277.29|271.29|277.29|271.29|277.28|271.28|0
1646247530000|2022-03-02 18:58:50|277.23|271.23|277.22|271.22|277.23|271.23|277.22|271.22|0
1646247540000|2022-03-02 18:59:00|277.23|271.23|277.33|271.33|277.33|271.33|277.23|271.23|0
1646247550000|2022-03-02 18:59:10|277.38|271.38|277.37|271.37|277.38|271.38|277.37|271.37|0
1646247560000|2022-03-02 18:59:20|277.29|271.29|277.26|271.26|277.29|271.29|277.26|271.26|0
1646247570000|2022-03-02 18:59:30|277.28|271.28|277.32|271.32|277.32|271.32|277.28|271.28|0
1646247580000|2022-03-02 18:59:40|277.31|271.31|277.31|271.31|277.31|271.31|277.31|271.31|0
1646247590000|2022-03-02 18:59:50|277.32|271.32|277.31|271.31|277.32|271.32|277.31|271.31|0
1646247600000|2022-03-02 19:00:00|277.32|271.32|277.29|271.29|277.32|271.32|277.29|271.29|0
1646247610000|2022-03-02 19:00:10|277.35|271.35|277.34|271.34|277.35|271.35|277.34|271.34|0
1646247620000|2022-03-02 19:00:20|277.36|271.36|277.35|271.35|277.36|271.36|277.35|271.35|0
1646247630000|2022-03-02 19:00:30|277.38|271.38|277.45|271.45|277.45|271.45|277.38|271.38|0
1646247640000|2022-03-02 19:00:40|277.44|271.44|277.31|271.31|277.44|271.44|277.31|271.31|0
1646247650000|2022-03-02 19:00:50|277.28|271.28|277.25|271.25|277.28|271.28|277.25|271.25|0
1646247660000|2022-03-02 19:01:00|277.24|271.24|277.28|271.28|277.28|271.28|277.24|271.24|0
1646247670000|2022-03-02 19:01:10|277.27|271.27|277.27|271.27|277.27|271.27|277.27|271.27|0
1646247680000|2022-03-02 19:01:20|277.25|271.25|277.25|271.25|277.25|271.25|277.24|271.24|0
1646247690000|2022-03-02 19:01:30|277.26|271.26|277.28|271.28|277.28|271.28|277.26|271.26|0
1646247700000|2022-03-02 19:01:40|277.23|271.23|277.26|271.26|277.35|271.35|277.23|271.23|0
1646247710000|2022-03-02 19:01:50|277.32|271.32|277.33|271.33|277.33|271.33|277.32|271.32|0
1646247720000|2022-03-02 19:02:00|277.35|271.35|277.39|271.39|277.39|271.39|277.35|271.35|0
1646247730000|2022-03-02 19:02:10|277.44|271.44|277.53|271.53|277.53|271.53|277.44|271.44|0
1646247740000|2022-03-02 19:02:20|277.54|271.54|277.54|271.54|277.54|271.54|277.54|271.54|0
1646247750000|2022-03-02 19:02:30|277.56|271.56|277.56|271.56|277.57|271.57|277.56|271.56|0
1646247760000|2022-03-02 19:02:40|277.53|271.53|277.53|271.53|277.53|271.53|277.52|271.52|0
1646247770000|2022-03-02 19:02:50|277.54|271.54|277.54|271.54|277.54|271.54|277.54|271.54|0
1646247780000|2022-03-02 19:03:00|277.53|271.53|277.54|271.54|277.54|271.54|277.53|271.53|0
1646247790000|2022-03-02 19:03:10|277.47|271.47|277.49|271.49|277.49|271.49|277.47|271.47|0
1646247800000|2022-03-02 19:03:20|277.5|271.5|277.54|271.54|277.54|271.54|277.5|271.5|0
1646247810000|2022-03-02 19:03:30|277.55|271.55|277.55|271.55|277.55|271.55|277.55|271.55|0
1646247820000|2022-03-02 19:03:40|277.6|271.6|277.62|271.62|277.63|271.63|277.6|271.6|0
1646247830000|2022-03-02 19:03:50|277.63|271.63|277.65|271.65|277.65|271.65|277.63|271.63|0
1646247840000|2022-03-02 19:04:00|277.64|271.64|277.65|271.65|277.65|271.65|277.64|271.64|0
1646247850000|2022-03-02 19:04:10|277.73|271.73|277.72|271.72|277.73|271.73|277.72|271.72|0
1646247860000|2022-03-02 19:04:20|277.71|271.71|277.68|271.68|277.71|271.71|277.68|271.68|0
1646247870000|2022-03-02 19:04:30|277.62|271.62|277.62|271.62|277.62|271.62|277.62|271.62|0
1646247880000|2022-03-02 19:04:40|277.6|271.6|277.66|271.66|277.66|271.66|277.6|271.6|0
1646247890000|2022-03-02 19:04:50|277.65|271.65|277.8|271.8|277.8|271.8|277.65|271.65|0
1646247900000|2022-03-02 19:05:00|277.81|271.81|277.76|271.76|277.81|271.81|277.75|271.75|0
1646247910000|2022-03-02 19:05:10|277.77|271.77|277.82|271.82|277.82|271.82|277.76|271.76|0
1646247920000|2022-03-02 19:05:20|277.84|271.84|277.9|271.9|277.91|271.91|277.84|271.84|0
1646247930000|2022-03-02 19:05:30|278.02|272.02|278.02|272.02|278.02|272.02|278.02|272.02|0
1646247940000|2022-03-02 19:05:40|278.18|272.18|278.18|272.18|278.18|272.18|278.18|272.18|0
1646247950000|2022-03-02 19:05:50|278.16|272.16|278.16|272.16|278.16|272.16|278.16|272.16|0
1646247960000|2022-03-02 19:06:00|278.17|272.17|278.17|272.17|278.17|272.17|278.17|272.17|0
1646247970000|2022-03-02 19:06:10|278.23|272.23|278.2|272.2|278.23|272.23|278.2|272.2|0
1646247980000|2022-03-02 19:06:20|278.19|272.19|278.24|272.24|278.24|272.24|278.18|272.18|0
1646247990000|2022-03-02 19:06:30|278.25|272.25|278.25|272.25|278.25|272.25|278.25|272.25|0
1646248000000|2022-03-02 19:06:40|278.24|272.24|278.26|272.26|278.26|272.26|278.24|272.24|0
1646248010000|2022-03-02 19:06:50|278.24|272.24|278.29|272.29|278.29|272.29|278.24|272.24|0
1646248020000|2022-03-02 19:07:00|278.32|272.32|278.26|272.26|278.32|272.32|278.26|272.26|0
1646248030000|2022-03-02 19:07:10|278.4|272.4|278.4|272.4|278.4|272.4|278.4|272.4|0
1646248040000|2022-03-02 19:07:20|278.31|272.31|278.33|272.33|278.33|272.33|278.31|272.31|0
1646248050000|2022-03-02 19:07:30|278.35|272.35|278.34|272.34|278.35|272.35|278.34|272.34|0
1646248060000|2022-03-02 19:07:40|278.32|272.32|278.32|272.32|278.32|272.32|278.32|272.32|0
1646248070000|2022-03-02 19:07:50|278.23|272.23|278.23|272.23|278.23|272.23|278.23|272.23|0
1646248080000|2022-03-02 19:08:00|278.24|272.24|278.3|272.3|278.3|272.3|278.22|272.22|0
1646248090000|2022-03-02 19:08:10|278.31|272.31|278.31|272.31|278.31|272.31|278.31|272.31|0
1646248100000|2022-03-02 19:08:20|278.36|272.36|278.33|272.33|278.36|272.36|278.32|272.32|0
1646248110000|2022-03-02 19:08:30|278.32|272.32|278.33|272.33|278.33|272.33|278.32|272.32|0
1646248120000|2022-03-02 19:08:40|278.32|272.32|278.37|272.37|278.38|272.38|278.32|272.32|0
1646248130000|2022-03-02 19:08:50|278.45|272.45|278.45|272.45|278.45|272.45|278.45|272.45|0
1646248150000|2022-03-02 19:09:10|278.5|272.5|278.6|272.6|278.6|272.6|278.5|272.5|0
1646248160000|2022-03-02 19:09:20|278.61|272.61|278.56|272.56|278.61|272.61|278.55|272.55|0
1646248170000|2022-03-02 19:09:30|278.47|272.47|278.47|272.47|278.47|272.47|278.47|272.47|0
1646248180000|2022-03-02 19:09:40|278.46|272.46|278.48|272.48|278.55|272.55|278.46|272.46|0
1646248190000|2022-03-02 19:09:50|278.47|272.47|278.46|272.46|278.47|272.47|278.46|272.46|0
1646248200000|2022-03-02 19:10:00|278.45|272.45|278.48|272.48|278.48|272.48|278.45|272.45|0
1646248210000|2022-03-02 19:10:10|278.47|272.47|278.46|272.46|278.47|272.47|278.46|272.46|0
1646248220000|2022-03-02 19:10:20|278.47|272.47|278.47|272.47|278.47|272.47|278.47|272.47|0
1646248230000|2022-03-02 19:10:30|278.48|272.48|278.47|272.47|278.48|272.48|278.47|272.47|0
1646248240000|2022-03-02 19:10:40|278.49|272.49|278.4|272.4|278.49|272.49|278.39|272.39|0
1646248250000|2022-03-02 19:10:50|278.39|272.39|278.41|272.41|278.41|272.41|278.39|272.39|0
1646248260000|2022-03-02 19:11:00|278.36|272.36|278.36|272.36|278.37|272.37|278.36|272.36|0
1646248270000|2022-03-02 19:11:10|278.37|272.37|278.37|272.37|278.37|272.37|278.37|272.37|0
1646248280000|2022-03-02 19:11:20|278.46|272.46|278.44|272.44|278.46|272.46|278.44|272.44|0
1646248290000|2022-03-02 19:11:30|278.43|272.43|278.43|272.43|278.43|272.43|278.43|272.43|0
1646248300000|2022-03-02 19:11:40|278.37|272.37|278.39|272.39|278.39|272.39|278.35|272.35|0
1646248310000|2022-03-02 19:11:50|278.38|272.38|278.44|272.44|278.44|272.44|278.38|272.38|0
1646248320000|2022-03-02 19:12:00|278.43|272.43|278.45|272.45|278.48|272.48|278.43|272.43|0
1646248330000|2022-03-02 19:12:10|278.46|272.46|278.46|272.46|278.46|272.46|278.46|272.46|0
1646248340000|2022-03-02 19:12:20|278.44|272.44|278.44|272.44|278.44|272.44|278.44|272.44|0
1646248350000|2022-03-02 19:12:30|278.45|272.45|278.46|272.46|278.46|272.46|278.45|272.45|0
1646248360000|2022-03-02 19:12:40|278.45|272.45|278.53|272.53|278.53|272.53|278.45|272.45|0
1646248370000|2022-03-02 19:12:50|278.54|272.54|278.53|272.53|278.55|272.55|278.52|272.52|0
1646248380000|2022-03-02 19:13:00|278.49|272.49|278.49|272.49|278.49|272.49|278.49|272.49|0
1646248390000|2022-03-02 19:13:10|278.52|272.52|278.52|272.52|278.52|272.52|278.52|272.52|0
1646248400000|2022-03-02 19:13:20|278.5|272.5|278.5|272.5|278.5|272.5|278.5|272.5|0
1646248410000|2022-03-02 19:13:30|278.49|272.49|278.49|272.49|278.5|272.5|278.49|272.49|0
1646248420000|2022-03-02 19:13:40|278.5|272.5|278.51|272.51|278.51|272.51|278.48|272.48|0
1646248430000|2022-03-02 19:13:50|278.52|272.52|278.51|272.51|278.52|272.52|278.51|272.51|0
1646248440000|2022-03-02 19:14:00|278.52|272.52|278.56|272.56|278.56|272.56|278.52|272.52|0
1646248450000|2022-03-02 19:14:10|278.55|272.55|278.46|272.46|278.56|272.56|278.46|272.46|0
1646248460000|2022-03-02 19:14:20|278.37|272.37|278.32|272.32|278.37|272.37|278.32|272.32|0
1646248470000|2022-03-02 19:14:30|278.31|272.31|278.24|272.24|278.31|272.31|278.24|272.24|0
1646248520000|2022-03-02 19:15:20|278.25|272.25|278.26|272.26|278.27|272.27|278.25|272.25|0
1646248530000|2022-03-02 19:15:30|278.27|272.27|278.22|272.22|278.27|272.27|278.22|272.22|0
1646248540000|2022-03-02 19:15:40|278.27|272.27|278.27|272.27|278.27|272.27|278.26|272.26|0
1646248550000|2022-03-02 19:15:50|278.28|272.28|278.27|272.27|278.28|272.28|278.27|272.27|0
1646248560000|2022-03-02 19:16:00|278.26|272.26|278.16|272.16|278.26|272.26|278.16|272.16|0
1646248570000|2022-03-02 19:16:10|278.17|272.17|278.15|272.15|278.17|272.17|278.15|272.15|0
1646248590000|2022-03-02 19:16:30|278.14|272.14|278.13|272.13|278.14|272.14|278.13|272.13|0
1646248610000|2022-03-02 19:16:50|278.14|272.14|278.19|272.19|278.19|272.19|278.14|272.14|0
1646248620000|2022-03-02 19:17:00|278.2|272.2|278.27|272.27|278.27|272.27|278.2|272.2|0
1646248630000|2022-03-02 19:17:10|278.28|272.28|278.28|272.28|278.28|272.28|278.28|272.28|0
1646248640000|2022-03-02 19:17:20|278.29|272.29|278.38|272.38|278.38|272.38|278.28|272.28|0
1646248650000|2022-03-02 19:17:30|278.37|272.37|278.38|272.38|278.38|272.38|278.37|272.37|0
1646248660000|2022-03-02 19:17:40|278.37|272.37|278.37|272.37|278.38|272.38|278.37|272.37|0
1646248680000|2022-03-02 19:18:00|278.36|272.36|278.38|272.38|278.38|272.38|278.36|272.36|0
1646248690000|2022-03-02 19:18:10|278.37|272.37|278.37|272.37|278.37|272.37|278.37|272.37|0
1646248700000|2022-03-02 19:18:20|278.38|272.38|278.43|272.43|278.43|272.43|278.38|272.38|0
1646248710000|2022-03-02 19:18:30|278.42|272.42|278.43|272.43|278.44|272.44|278.42|272.42|0
1646248720000|2022-03-02 19:18:40|278.44|272.44|278.5|272.5|278.5|272.5|278.43|272.43|0
1646248740000|2022-03-02 19:19:00|278.49|272.49|278.46|272.46|278.49|272.49|278.46|272.46|0
1646248760000|2022-03-02 19:19:20|278.47|272.47|278.47|272.47|278.47|272.47|278.46|272.46|0
1646248770000|2022-03-02 19:19:30|278.52|272.52|278.52|272.52|278.52|272.52|278.52|272.52|0
1646248780000|2022-03-02 19:19:40|278.51|272.51|278.51|272.51|278.51|272.51|278.51|272.51|0
1646248790000|2022-03-02 19:19:50|278.52|272.52|278.5|272.5|278.52|272.52|278.5|272.5|0
1646248800000|2022-03-02 19:20:00|278.51|272.51|278.52|272.52|278.53|272.53|278.51|272.51|0
1646248810000|2022-03-02 19:20:10|278.65|272.65|278.64|272.64|278.65|272.65|278.64|272.64|0
1646248820000|2022-03-02 19:20:20|278.65|272.65|278.64|272.64|278.65|272.65|278.64|272.64|0
1646248830000|2022-03-02 19:20:30|278.63|272.63|278.63|272.63|278.63|272.63|278.63|272.63|0
1646248840000|2022-03-02 19:20:40|278.69|272.69|278.69|272.69|278.69|272.69|278.69|272.69|0
1646248850000|2022-03-02 19:20:50|278.7|272.7|278.7|272.7|278.7|272.7|278.69|272.69|0
1646248860000|2022-03-02 19:21:00|278.68|272.68|278.67|272.67|278.68|272.68|278.67|272.67|0
1646248870000|2022-03-02 19:21:10|278.72|272.72|278.7|272.7|278.72|272.72|278.7|272.7|0
1646248890000|2022-03-02 19:21:30|278.73|272.73|278.72|272.72|278.73|272.73|278.72|272.72|0
1646248900000|2022-03-02 19:21:40|278.73|272.73|278.72|272.72|278.73|272.73|278.72|272.72|0
1646248910000|2022-03-02 19:21:50|278.73|272.73|278.65|272.65|278.73|272.73|278.65|272.65|0
1646248920000|2022-03-02 19:22:00|278.57|272.57|278.56|272.56|278.57|272.57|278.56|272.56|0
1646248930000|2022-03-02 19:22:10|278.47|272.47|278.38|272.38|278.47|272.47|278.38|272.38|0
1646248940000|2022-03-02 19:22:20|278.39|272.39|278.37|272.37|278.39|272.39|278.37|272.37|0
1646248950000|2022-03-02 19:22:30|278.32|272.32|278.32|272.32|278.33|272.33|278.32|272.32|0
1646248960000|2022-03-02 19:22:40|278.31|272.31|278.29|272.29|278.32|272.32|278.29|272.29|0
1646248980000|2022-03-02 19:23:00|278.32|272.32|278.31|272.31|278.32|272.32|278.3|272.3|0
1646248990000|2022-03-02 19:23:10|278.32|272.32|278.3|272.3|278.32|272.32|278.3|272.3|0
1646249000000|2022-03-02 19:23:20|278.29|272.29|278.32|272.32|278.36|272.36|278.29|272.29|0
1646249010000|2022-03-02 19:23:30|278.31|272.31|278.18|272.18|278.31|272.31|278.18|272.18|0
1646249020000|2022-03-02 19:23:40|278.19|272.19|278.23|272.23|278.23|272.23|278.18|272.18|0
1646249030000|2022-03-02 19:23:50|278.22|272.22|278.19|272.19|278.22|272.22|278.19|272.19|0
1646249040000|2022-03-02 19:24:00|278.17|272.17|278.15|272.15|278.17|272.17|278.12|272.12|0
1646249050000|2022-03-02 19:24:10|278.14|272.14|278.13|272.13|278.14|272.14|278.13|272.13|0
1646249070000|2022-03-02 19:24:30|278.14|272.14|278.14|272.14|278.14|272.14|278.13|272.13|0
1646249080000|2022-03-02 19:24:40|278.13|272.13|278.13|272.13|278.14|272.14|278.13|272.13|0
1646249090000|2022-03-02 19:24:50|278.14|272.14|278.11|272.11|278.14|272.14|278.11|272.11|0
1646249100000|2022-03-02 19:25:00|278.1|272.1|278.1|272.1|278.1|272.1|278.1|272.1|0
1646249110000|2022-03-02 19:25:10|278.09|272.09|278.09|272.09|278.09|272.09|278.09|272.09|0
1646249120000|2022-03-02 19:25:20|278.08|272.08|278.08|272.08|278.08|272.08|278.08|272.08|0
1646249130000|2022-03-02 19:25:30|278.01|272.01|277.94|271.94|278.01|272.01|277.94|271.94|0
1646249140000|2022-03-02 19:25:40|277.92|271.92|277.95|271.95|277.95|271.95|277.92|271.92|0
1646249150000|2022-03-02 19:25:50|277.93|271.93|277.92|271.92|277.93|271.93|277.92|271.92|0
1646249160000|2022-03-02 19:26:00|277.87|271.87|277.92|271.92|277.92|271.92|277.87|271.87|0
1646249170000|2022-03-02 19:26:10|277.9|271.9|277.9|271.9|277.9|271.9|277.89|271.89|0
1646249180000|2022-03-02 19:26:20|277.89|271.89|277.89|271.89|277.89|271.89|277.87|271.87|0
1646249190000|2022-03-02 19:26:30|277.88|271.88|277.86|271.86|277.89|271.89|277.86|271.86|0
1646249210000|2022-03-02 19:26:50|277.83|271.83|277.77|271.77|277.84|271.84|277.77|271.77|0
1646249220000|2022-03-02 19:27:00|277.76|271.76|277.79|271.79|277.79|271.79|277.74|271.74|0
1646249230000|2022-03-02 19:27:10|277.78|271.78|277.8|271.8|277.8|271.8|277.78|271.78|0
1646249240000|2022-03-02 19:27:20|277.93|271.93|277.94|271.94|277.95|271.95|277.93|271.93|0
1646249250000|2022-03-02 19:27:30|277.95|271.95|277.95|271.95|277.95|271.95|277.95|271.95|0
1646249260000|2022-03-02 19:27:40|277.94|271.94|277.95|271.95|277.95|271.95|277.94|271.94|0
1646249270000|2022-03-02 19:27:50|277.94|271.94|277.94|271.94|277.95|271.95|277.94|271.94|0
1646249280000|2022-03-02 19:28:00|277.95|271.95|277.95|271.95|277.96|271.96|277.94|271.94|0
1646249290000|2022-03-02 19:28:10|277.96|271.96|277.96|271.96|277.96|271.96|277.96|271.96|0
1646249300000|2022-03-02 19:28:20|277.93|271.93|277.93|271.93|277.93|271.93|277.93|271.93|0
1646249310000|2022-03-02 19:28:30|277.96|271.96|277.98|271.98|277.98|271.98|277.96|271.96|0
1646249320000|2022-03-02 19:28:40|277.97|271.97|277.95|271.95|277.97|271.97|277.95|271.95|0
1646249330000|2022-03-02 19:28:50|278.02|272.02|278.03|272.03|278.03|272.03|278.02|272.02|0
1646249340000|2022-03-02 19:29:00|278.02|272.02|278.02|272.02|278.02|272.02|278.02|272.02|0
1646249350000|2022-03-02 19:29:10|278.03|272.03|278.02|272.02|278.03|272.03|278.02|272.02|0
1646249360000|2022-03-02 19:29:20|278.03|272.03|278.01|272.01|278.03|272.03|278|272|0
1646249370000|2022-03-02 19:29:30|277.95|271.95|277.95|271.95|277.95|271.95|277.95|271.95|0
1646249380000|2022-03-02 19:29:40|277.96|271.96|277.97|271.97|277.97|271.97|277.96|271.96|0
1646249390000|2022-03-02 19:29:50|277.96|271.96|277.96|271.96|277.97|271.97|277.96|271.96|0
1646249400000|2022-03-02 19:30:00|277.97|271.97|277.98|271.98|277.98|271.98|277.96|271.96|0
1646249410000|2022-03-02 19:30:10|277.97|271.97|277.98|271.98|277.98|271.98|277.97|271.97|0
1646249420000|2022-03-02 19:30:20|278.04|272.04|278.03|272.03|278.04|272.04|278.03|272.03|0
1646249430000|2022-03-02 19:30:30|278.04|272.04|278.03|272.03|278.04|272.04|278.03|272.03|0
1646249450000|2022-03-02 19:30:50|278.02|272.02|278.02|272.02|278.02|272.02|278.01|272.01|0
1646249460000|2022-03-02 19:31:00|278.11|272.11|278.1|272.1|278.11|272.11|278.1|272.1|0
1646249470000|2022-03-02 19:31:10|278.11|272.11|278.11|272.11|278.11|272.11|278.11|272.11|0
1646249480000|2022-03-02 19:31:20|278.08|272.08|278.18|272.18|278.18|272.18|278.08|272.08|0
1646249490000|2022-03-02 19:31:30|278.11|272.11|278.03|272.03|278.11|272.11|278.03|272.03|0
1646249500000|2022-03-02 19:31:40|278.04|272.04|278.01|272.01|278.04|272.04|278.01|272.01|0
1646249510000|2022-03-02 19:31:50|278|272|277.97|271.97|278|272|277.97|271.97|0
1646249520000|2022-03-02 19:32:00|277.96|271.96|277.97|271.97|277.97|271.97|277.95|271.95|0
1646249530000|2022-03-02 19:32:10|277.96|271.96|277.97|271.97|277.97|271.97|277.96|271.96|0
1646249560000|2022-03-02 19:32:40|277.96|271.96|277.94|271.94|277.96|271.96|277.94|271.94|0
1646249580000|2022-03-02 19:33:00|277.86|271.86|277.85|271.85|277.86|271.86|277.85|271.85|0
1646249590000|2022-03-02 19:33:10|277.86|271.86|277.82|271.82|277.86|271.86|277.81|271.81|0
1646249610000|2022-03-02 19:33:30|277.83|271.83|277.82|271.82|277.83|271.83|277.82|271.82|0
1646249630000|2022-03-02 19:33:50|277.8|271.8|277.8|271.8|277.8|271.8|277.8|271.8|0
1646249640000|2022-03-02 19:34:00|277.79|271.79|277.79|271.79|277.79|271.79|277.79|271.79|0
1646249650000|2022-03-02 19:34:10|277.8|271.8|277.8|271.8|277.8|271.8|277.8|271.8|0
1646249660000|2022-03-02 19:34:20|277.74|271.74|277.76|271.76|277.76|271.76|277.74|271.74|0
1646249670000|2022-03-02 19:34:30|277.75|271.75|277.75|271.75|277.75|271.75|277.75|271.75|0
1646249680000|2022-03-02 19:34:40|277.74|271.74|277.81|271.81|277.81|271.81|277.74|271.74|0
1646249690000|2022-03-02 19:34:50|277.82|271.82|277.82|271.82|277.82|271.82|277.82|271.82|0
1646249700000|2022-03-02 19:35:00|277.8|271.8|277.8|271.8|277.8|271.8|277.8|271.8|0
1646249710000|2022-03-02 19:35:10|277.79|271.79|277.79|271.79|277.79|271.79|277.79|271.79|0
1646249720000|2022-03-02 19:35:20|277.78|271.78|277.8|271.8|277.8|271.8|277.78|271.78|0
1646249730000|2022-03-02 19:35:30|277.83|271.83|277.92|271.92|277.92|271.92|277.83|271.83|0
1646249740000|2022-03-02 19:35:40|277.91|271.91|278.08|272.08|278.08|272.08|277.91|271.91|0
1646249750000|2022-03-02 19:35:50|278.09|272.09|278.1|272.1|278.1|272.1|278.09|272.09|0
1646249760000|2022-03-02 19:36:00|278.09|272.09|278.09|272.09|278.1|272.1|278.09|272.09|0
1646249770000|2022-03-02 19:36:10|278.08|272.08|278.09|272.09|278.09|272.09|278.08|272.08|0
1646249780000|2022-03-02 19:36:20|278.08|272.08|278.08|272.08|278.08|272.08|278.08|272.08|0
1646249790000|2022-03-02 19:36:30|278.09|272.09|278.08|272.08|278.09|272.09|278.08|272.08|0
1646249800000|2022-03-02 19:36:40|278.11|272.11|278.11|272.11|278.11|272.11|278.11|272.11|0
1646249810000|2022-03-02 19:36:50|278.12|272.12|278.12|272.12|278.12|272.12|278.12|272.12|0
1646249820000|2022-03-02 19:37:00|278.11|272.11|278.11|272.11|278.11|272.11|278.11|272.11|0
1646249830000|2022-03-02 19:37:10|278.12|272.12|278.12|272.12|278.12|272.12|278.12|272.12|0
1646249840000|2022-03-02 19:37:20|278.13|272.13|278.13|272.13|278.13|272.13|278.12|272.12|0
1646249850000|2022-03-02 19:37:30|278.12|272.12|278.1|272.1|278.12|272.12|278.1|272.1|0
1646249860000|2022-03-02 19:37:40|278.04|272.04|278.04|272.04|278.04|272.04|278.04|272.04|0
1646249880000|2022-03-02 19:38:00|278.05|272.05|278.06|272.06|278.06|272.06|278.05|272.05|0
1646249910000|2022-03-02 19:38:30|278.03|272.03|278.03|272.03|278.03|272.03|278.03|272.03|0
1646249920000|2022-03-02 19:38:40|278.04|272.04|278.07|272.07|278.07|272.07|278.04|272.04|0
1646249930000|2022-03-02 19:38:50|278.1|272.1|278.1|272.1|278.1|272.1|278.1|272.1|0
1646249940000|2022-03-02 19:39:00|278.07|272.07|278.07|272.07|278.08|272.08|278.07|272.07|0
1646249950000|2022-03-02 19:39:10|278.08|272.08|278.06|272.06|278.08|272.08|278.06|272.06|0
1646249960000|2022-03-02 19:39:20|278.05|272.05|278.02|272.02|278.05|272.05|278.02|272.02|0
1646249970000|2022-03-02 19:39:30|278|272|277.95|271.95|278|272|277.95|271.95|0
1646249980000|2022-03-02 19:39:40|277.93|271.93|277.89|271.89|277.93|271.93|277.89|271.89|0
1646249990000|2022-03-02 19:39:50|277.9|271.9|277.9|271.9|277.9|271.9|277.9|271.9|0
1646250000000|2022-03-02 19:40:00|277.92|271.92|277.96|271.96|277.96|271.96|277.92|271.92|0
1646250010000|2022-03-02 19:40:10|277.98|271.98|277.98|271.98|277.98|271.98|277.98|271.98|0
1646250030000|2022-03-02 19:40:30|277.99|271.99|277.95|271.95|277.99|271.99|277.94|271.94|0
1646250040000|2022-03-02 19:40:40|277.94|271.94|277.94|271.94|277.95|271.95|277.94|271.94|0
1646250050000|2022-03-02 19:40:50|277.96|271.96|277.95|271.95|277.96|271.96|277.95|271.95|0
1646250060000|2022-03-02 19:41:00|277.97|271.97|277.97|271.97|277.97|271.97|277.97|271.97|0
1646250070000|2022-03-02 19:41:10|277.98|271.98|278.16|272.16|278.16|272.16|277.97|271.97|0
1646250080000|2022-03-02 19:41:20|278.18|272.18|278.19|272.19|278.19|272.19|278.18|272.18|0
1646250090000|2022-03-02 19:41:30|278.18|272.18|278.18|272.18|278.18|272.18|278.18|272.18|0
1646250110000|2022-03-02 19:41:50|278.19|272.19|278.17|272.17|278.2|272.2|278.17|272.17|0
1646250120000|2022-03-02 19:42:00|278.25|272.25|278.29|272.29|278.29|272.29|278.25|272.25|0
1646250130000|2022-03-02 19:42:10|278.35|272.35|278.35|272.35|278.35|272.35|278.35|272.35|0
1646250140000|2022-03-02 19:42:20|278.36|272.36|278.36|272.36|278.36|272.36|278.36|272.36|0
1646250150000|2022-03-02 19:42:30|278.39|272.39|278.46|272.46|278.46|272.46|278.39|272.39|0
1646250160000|2022-03-02 19:42:40|278.54|272.54|278.54|272.54|278.54|272.54|278.54|272.54|0
1646250170000|2022-03-02 19:42:50|278.55|272.55|278.55|272.55|278.55|272.55|278.55|272.55|0
1646250180000|2022-03-02 19:43:00|278.54|272.54|278.54|272.54|278.54|272.54|278.54|272.54|0
1646250200000|2022-03-02 19:43:20|278.55|272.55|278.59|272.59|278.59|272.59|278.55|272.55|0
1646250210000|2022-03-02 19:43:30|278.6|272.6|278.57|272.57|278.6|272.6|278.57|272.57|0
1646250220000|2022-03-02 19:43:40|278.54|272.54|278.52|272.52|278.54|272.54|278.52|272.52|0
1646250250000|2022-03-02 19:44:10|278.53|272.53|278.49|272.49|278.54|272.54|278.49|272.49|0
1646250260000|2022-03-02 19:44:20|278.54|272.54|278.53|272.53|278.54|272.54|278.53|272.53|0
1646250270000|2022-03-02 19:44:30|278.54|272.54|278.54|272.54|278.54|272.54|278.53|272.53|0
1646250280000|2022-03-02 19:44:40|278.55|272.55|278.59|272.59|278.59|272.59|278.55|272.55|0
1646250290000|2022-03-02 19:44:50|278.6|272.6|278.6|272.6|278.61|272.61|278.6|272.6|0
1646250300000|2022-03-02 19:45:00|278.59|272.59|278.54|272.54|278.59|272.59|278.54|272.54|0
1646250310000|2022-03-02 19:45:10|278.55|272.55|278.54|272.54|278.55|272.55|278.54|272.54|0
1646250320000|2022-03-02 19:45:20|278.6|272.6|278.63|272.63|278.63|272.63|278.6|272.6|0
1646250330000|2022-03-02 19:45:30|278.62|272.62|278.65|272.65|278.65|272.65|278.62|272.62|0
1646250340000|2022-03-02 19:45:40|278.66|272.66|278.65|272.65|278.66|272.66|278.65|272.65|0
1646250350000|2022-03-02 19:45:50|278.66|272.66|278.66|272.66|278.66|272.66|278.66|272.66|0
1646250360000|2022-03-02 19:46:00|278.63|272.63|278.62|272.62|278.63|272.63|278.62|272.62|0
1646250380000|2022-03-02 19:46:20|278.61|272.61|278.61|272.61|278.61|272.61|278.61|272.61|0
1646250390000|2022-03-02 19:46:30|278.65|272.65|278.67|272.67|278.67|272.67|278.65|272.65|0
1646250400000|2022-03-02 19:46:40|278.66|272.66|278.68|272.68|278.68|272.68|278.66|272.66|0
1646250410000|2022-03-02 19:46:50|278.55|272.55|278.55|272.55|278.55|272.55|278.55|272.55|0
1646250420000|2022-03-02 19:47:00|278.58|272.58|278.52|272.52|278.58|272.58|278.52|272.52|0
1646250430000|2022-03-02 19:47:10|278.51|272.51|278.49|272.49|278.51|272.51|278.49|272.49|0
1646250440000|2022-03-02 19:47:20|278.48|272.48|278.48|272.48|278.48|272.48|278.48|272.48|0
1646250450000|2022-03-02 19:47:30|278.49|272.49|278.43|272.43|278.49|272.49|278.43|272.43|0
1646250460000|2022-03-02 19:47:40|278.44|272.44|278.4|272.4|278.44|272.44|278.4|272.4|0
1646250470000|2022-03-02 19:47:50|278.34|272.34|278.33|272.33|278.34|272.34|278.33|272.33|0
1646250480000|2022-03-02 19:48:00|278.34|272.34|278.42|272.42|278.42|272.42|278.34|272.34|0
1646250500000|2022-03-02 19:48:20|278.43|272.43|278.46|272.46|278.46|272.46|278.43|272.43|0
1646250520000|2022-03-02 19:48:40|278.39|272.39|278.4|272.4|278.4|272.4|278.39|272.39|0
1646250530000|2022-03-02 19:48:50|278.46|272.46|278.5|272.5|278.5|272.5|278.46|272.46|0
1646250540000|2022-03-02 19:49:00|278.51|272.51|278.58|272.58|278.59|272.59|278.51|272.51|0
1646250550000|2022-03-02 19:49:10|278.59|272.59|278.6|272.6|278.6|272.6|278.59|272.59|0
1646250560000|2022-03-02 19:49:20|278.59|272.59|278.57|272.57|278.59|272.59|278.56|272.56|0
1646250570000|2022-03-02 19:49:30|278.58|272.58|278.63|272.63|278.63|272.63|278.58|272.58|0
1646250580000|2022-03-02 19:49:40|278.5|272.5|278.5|272.5|278.5|272.5|278.5|272.5|0
1646250590000|2022-03-02 19:49:50|278.51|272.51|278.48|272.48|278.51|272.51|278.48|272.48|0
1646250600000|2022-03-02 19:50:00|278.49|272.49|278.48|272.48|278.5|272.5|278.47|272.47|0
1646250610000|2022-03-02 19:50:10|278.47|272.47|278.46|272.46|278.48|272.48|278.44|272.44|0
1646250620000|2022-03-02 19:50:20|278.45|272.45|278.45|272.45|278.45|272.45|278.45|272.45|0
1646250640000|2022-03-02 19:50:40|278.43|272.43|278.42|272.42|278.43|272.43|278.42|272.42|0
1646250650000|2022-03-02 19:50:50|278.43|272.43|278.43|272.43|278.43|272.43|278.43|272.43|0
1646250660000|2022-03-02 19:51:00|278.41|272.41|278.41|272.41|278.41|272.41|278.41|272.41|0
1646250670000|2022-03-02 19:51:10|278.43|272.43|278.42|272.42|278.43|272.43|278.42|272.42|0
1646250680000|2022-03-02 19:51:20|278.43|272.43|278.42|272.42|278.43|272.43|278.42|272.42|0
1646250690000|2022-03-02 19:51:30|278.41|272.41|278.42|272.42|278.42|272.42|278.41|272.41|0
1646250700000|2022-03-02 19:51:40|278.49|272.49|278.48|272.48|278.49|272.49|278.48|272.48|0
1646250710000|2022-03-02 19:51:50|278.49|272.49|278.48|272.48|278.49|272.49|278.48|272.48|0
1646250720000|2022-03-02 19:52:00|278.49|272.49|278.5|272.5|278.52|272.52|278.48|272.48|0
1646250730000|2022-03-02 19:52:10|278.55|272.55|278.46|272.46|278.56|272.56|278.46|272.46|0
1646250740000|2022-03-02 19:52:20|278.47|272.47|278.41|272.41|278.47|272.47|278.41|272.41|0
1646250750000|2022-03-02 19:52:30|278.42|272.42|278.32|272.32|278.42|272.42|278.32|272.32|0
1646250760000|2022-03-02 19:52:40|278.28|272.28|278.26|272.26|278.28|272.28|278.26|272.26|0
1646250770000|2022-03-02 19:52:50|278.27|272.27|278.1|272.1|278.27|272.27|278.1|272.1|0
1646250780000|2022-03-02 19:53:00|278.09|272.09|278.04|272.04|278.09|272.09|278.04|272.04|0
1646250790000|2022-03-02 19:53:10|278.03|272.03|278.04|272.04|278.04|272.04|278.03|272.03|0
1646250800000|2022-03-02 19:53:20|278.05|272.05|278.02|272.02|278.05|272.05|278.02|272.02|0
1646250810000|2022-03-02 19:53:30|278.01|272.01|277.96|271.96|278.01|272.01|277.95|271.95|0
1646250820000|2022-03-02 19:53:40|278|272|278.01|272.01|278.01|272.01|278|272|0
1646250830000|2022-03-02 19:53:50|278|272|278.01|272.01|278.01|272.01|278|272|0
1646250840000|2022-03-02 19:54:00|278.02|272.02|278.07|272.07|278.07|272.07|278.02|272.02|0
1646250850000|2022-03-02 19:54:10|278.09|272.09|278.19|272.19|278.2|272.2|278.09|272.09|0
1646250860000|2022-03-02 19:54:20|278.2|272.2|278.18|272.18|278.2|272.2|278.18|272.18|0
1646250870000|2022-03-02 19:54:30|278.16|272.16|278.15|272.15|278.16|272.16|278.15|272.15|0
1646250880000|2022-03-02 19:54:40|278.14|272.14|278.01|272.01|278.14|272.14|278.01|272.01|0
1646250890000|2022-03-02 19:54:50|278.02|272.02|278.02|272.02|278.02|272.02|278.01|272.01|0
1646250900000|2022-03-02 19:55:00|278.03|272.03|278.03|272.03|278.03|272.03|278.03|272.03|0
1646250910000|2022-03-02 19:55:10|278.01|272.01|278.03|272.03|278.03|272.03|278.01|272.01|0
1646250920000|2022-03-02 19:55:20|278.04|272.04|278.02|272.02|278.04|272.04|278.02|272.02|0
1646250930000|2022-03-02 19:55:30|278.06|272.06|277.98|271.98|278.06|272.06|277.98|271.98|0
1646250940000|2022-03-02 19:55:40|277.99|271.99|278|272|278.04|272.04|277.99|271.99|0
1646250950000|2022-03-02 19:55:50|277.99|271.99|277.95|271.95|277.99|271.99|277.94|271.94|0
1646250960000|2022-03-02 19:56:00|277.94|271.94|277.82|271.82|277.94|271.94|277.82|271.82|0
1646250970000|2022-03-02 19:56:10|277.83|271.83|277.76|271.76|277.83|271.83|277.75|271.75|0
1646250980000|2022-03-02 19:56:20|277.82|271.82|277.83|271.83|277.83|271.83|277.82|271.82|0
1646250990000|2022-03-02 19:56:30|277.84|271.84|277.88|271.88|277.88|271.88|277.84|271.84|0
1646251000000|2022-03-02 19:56:40|277.89|271.89|277.82|271.82|277.89|271.89|277.82|271.82|0
1646251010000|2022-03-02 19:56:50|277.78|271.78|277.66|271.66|277.78|271.78|277.66|271.66|0
1646251020000|2022-03-02 19:57:00|277.65|271.65|277.62|271.62|277.65|271.65|277.59|271.59|0
1646251030000|2022-03-02 19:57:10|277.6|271.6|277.59|271.59|277.6|271.6|277.59|271.59|0
1646251040000|2022-03-02 19:57:20|277.54|271.54|277.54|271.54|277.54|271.54|277.54|271.54|0
1646251050000|2022-03-02 19:57:30|277.51|271.51|277.5|271.5|277.51|271.51|277.5|271.5|0
1646251060000|2022-03-02 19:57:40|277.48|271.48|277.43|271.43|277.49|271.49|277.43|271.43|0
1646251080000|2022-03-02 19:58:00|277.44|271.44|277.42|271.42|277.44|271.44|277.42|271.42|0
1646251090000|2022-03-02 19:58:10|277.38|271.38|277.27|271.27|277.38|271.38|277.27|271.27|0
1646251100000|2022-03-02 19:58:20|277.28|271.28|277.26|271.26|277.28|271.28|277.26|271.26|0
1646251110000|2022-03-02 19:58:30|277.24|271.24|277.25|271.25|277.25|271.25|277.24|271.24|0
1646251120000|2022-03-02 19:58:40|277.26|271.26|277.26|271.26|277.26|271.26|277.26|271.26|0
1646251130000|2022-03-02 19:58:50|277.3|271.3|277.22|271.22|277.3|271.3|277.22|271.22|0
1646251140000|2022-03-02 19:59:00|277.17|271.17|277.13|271.13|277.17|271.17|277.13|271.13|0
1646251150000|2022-03-02 19:59:10|277.1|271.1|277.1|271.1|277.1|271.1|277.1|271.1|0
1646251160000|2022-03-02 19:59:20|277.09|271.09|277.08|271.08|277.09|271.09|277.08|271.08|0
1646251170000|2022-03-02 19:59:30|277.09|271.09|277.13|271.13|277.13|271.13|277.09|271.09|0
1646251180000|2022-03-02 19:59:40|277.11|271.11|277.13|271.13|277.13|271.13|277.07|271.07|0
1646251190000|2022-03-02 19:59:50|277.14|271.14|277.07|271.07|277.15|271.15|277.06|271.06|0
1646251200000|2022-03-02 20:00:00|277.06|271.06|277.04|271.04|277.06|271.06|277.04|271.04|0
1646251210000|2022-03-02 20:00:10|277.1|271.1|277.13|271.13|277.13|271.13|277.09|271.09|0
1646251220000|2022-03-02 20:00:20|277.12|271.12|277.18|271.18|277.18|271.18|277.11|271.11|0
1646251230000|2022-03-02 20:00:30|277.17|271.17|277.19|271.19|277.19|271.19|277.14|271.14|0
1646251240000|2022-03-02 20:00:40|277.18|271.18|277.18|271.18|277.18|271.18|277.18|271.18|0
1646251250000|2022-03-02 20:00:50|277.14|271.14|277.14|271.14|277.14|271.14|277.13|271.13|0
1646251260000|2022-03-02 20:01:00|277.17|271.17|277.14|271.14|277.17|271.17|277.14|271.14|0
1646251270000|2022-03-02 20:01:10|277.15|271.15|277.2|271.2|277.2|271.2|277.15|271.15|0
1646251280000|2022-03-02 20:01:20|277.21|271.21|277.27|271.27|277.28|271.28|277.2|271.2|0
1646251290000|2022-03-02 20:01:30|277.28|271.28|277.29|271.29|277.29|271.29|277.28|271.28|0
1646251300000|2022-03-02 20:01:40|277.3|271.3|277.31|271.31|277.31|271.31|277.3|271.3|0
1646251310000|2022-03-02 20:01:50|277.38|271.38|277.37|271.37|277.39|271.39|277.37|271.37|0
1646251320000|2022-03-02 20:02:00|277.35|271.35|277.35|271.35|277.35|271.35|277.35|271.35|0
1646251330000|2022-03-02 20:02:10|277.38|271.38|277.41|271.41|277.41|271.41|277.38|271.38|0
1646251340000|2022-03-02 20:02:20|277.36|271.36|277.3|271.3|277.36|271.36|277.3|271.3|0
1646251350000|2022-03-02 20:02:30|277.29|271.29|277.23|271.23|277.29|271.29|277.23|271.23|0
1646251370000|2022-03-02 20:02:50|277.24|271.24|277.24|271.24|277.24|271.24|277.15|271.15|0
1646251380000|2022-03-02 20:03:00|277.22|271.22|277.23|271.23|277.23|271.23|277.22|271.22|0
1646251390000|2022-03-02 20:03:10|277.24|271.24|277.27|271.27|277.32|271.32|277.24|271.24|0
1646251400000|2022-03-02 20:03:20|277.26|271.26|277.34|271.34|277.34|271.34|277.26|271.26|0
1646251410000|2022-03-02 20:03:30|277.33|271.33|277.34|271.34|277.34|271.34|277.33|271.33|0
1646251420000|2022-03-02 20:03:40|277.35|271.35|277.35|271.35|277.35|271.35|277.34|271.34|0
1646251430000|2022-03-02 20:03:50|277.37|271.37|277.41|271.41|277.41|271.41|277.37|271.37|0
1646251440000|2022-03-02 20:04:00|277.43|271.43|277.46|271.46|277.46|271.46|277.42|271.42|0
1646251450000|2022-03-02 20:04:10|277.45|271.45|277.44|271.44|277.45|271.45|277.44|271.44|0
1646251460000|2022-03-02 20:04:20|277.45|271.45|277.35|271.35|277.45|271.45|277.35|271.35|0
1646251470000|2022-03-02 20:04:30|277.4|271.4|277.39|271.39|277.4|271.4|277.39|271.39|0
1646251480000|2022-03-02 20:04:40|277.4|271.4|277.4|271.4|277.4|271.4|277.4|271.4|0
1646251490000|2022-03-02 20:04:50|277.41|271.41|277.41|271.41|277.41|271.41|277.41|271.41|0
1646251500000|2022-03-02 20:05:00|277.42|271.42|277.42|271.42|277.43|271.43|277.42|271.42|0
1646251510000|2022-03-02 20:05:10|277.43|271.43|277.43|271.43|277.43|271.43|277.42|271.42|0
1646251520000|2022-03-02 20:05:20|277.48|271.48|277.5|271.5|277.5|271.5|277.48|271.48|0
1646251530000|2022-03-02 20:05:30|277.59|271.59|277.63|271.63|277.63|271.63|277.58|271.58|0
1646251560000|2022-03-02 20:06:00|277.67|271.67|277.77|271.77|277.77|271.77|277.67|271.67|0
1646251570000|2022-03-02 20:06:10|277.76|271.76|277.77|271.77|277.77|271.77|277.76|271.76|0
1646251580000|2022-03-02 20:06:20|277.78|271.78|277.79|271.79|277.79|271.79|277.78|271.78|0
1646251600000|2022-03-02 20:06:40|277.82|271.82|277.81|271.81|277.82|271.82|277.81|271.81|0
1646251620000|2022-03-02 20:07:00|277.82|271.82|277.85|271.85|277.85|271.85|277.82|271.82|0
1646251630000|2022-03-02 20:07:10|277.88|271.88|277.95|271.95|277.96|271.96|277.88|271.88|0
1646251640000|2022-03-02 20:07:20|278.07|272.07|278.14|272.14|278.14|272.14|278.07|272.07|0
1646251650000|2022-03-02 20:07:30|278.2|272.2|278.19|272.19|278.21|272.21|278.18|272.18|0
1646251660000|2022-03-02 20:07:40|278.18|272.18|278.1|272.1|278.2|272.2|278.1|272.1|0
1646251670000|2022-03-02 20:07:50|278.06|272.06|278.06|272.06|278.06|272.06|278.06|272.06|0
1646251680000|2022-03-02 20:08:00|278.11|272.11|278.1|272.1|278.11|272.11|278.1|272.1|0
1646251690000|2022-03-02 20:08:10|278.11|272.11|278.12|272.12|278.12|272.12|278.11|272.11|0
1646251700000|2022-03-02 20:08:20|278.11|272.11|278.1|272.1|278.11|272.11|278.1|272.1|0
1646251710000|2022-03-02 20:08:30|278.21|272.21|278.18|272.18|278.23|272.23|278.18|272.18|0
1646251720000|2022-03-02 20:08:40|278.31|272.31|278.27|272.27|278.31|272.31|278.27|272.27|0
1646251730000|2022-03-02 20:08:50|278.26|272.26|278.26|272.26|278.26|272.26|278.26|272.26|0
1646251740000|2022-03-02 20:09:00|278.25|272.25|278.26|272.26|278.27|272.27|278.25|272.25|0
1646251750000|2022-03-02 20:09:10|278.27|272.27|278.28|272.28|278.28|272.28|278.27|272.27|0
1646251760000|2022-03-02 20:09:20|278.29|272.29|278.31|272.31|278.31|272.31|278.29|272.29|0
1646251770000|2022-03-02 20:09:30|278.3|272.3|278.3|272.3|278.31|272.31|278.3|272.3|0
1646251780000|2022-03-02 20:09:40|278.29|272.29|278.29|272.29|278.29|272.29|278.29|272.29|0
1646251790000|2022-03-02 20:09:50|278.39|272.39|278.44|272.44|278.44|272.44|278.39|272.39|0
1646251800000|2022-03-02 20:10:00|278.5|272.5|278.49|272.49|278.5|272.5|278.48|272.48|0
1646251810000|2022-03-02 20:10:10|278.51|272.51|278.51|272.51|278.51|272.51|278.51|272.51|0
1646251820000|2022-03-02 20:10:20|278.49|272.49|278.5|272.5|278.5|272.5|278.49|272.49|0
1646251830000|2022-03-02 20:10:30|278.46|272.46|278.48|272.48|278.48|272.48|278.46|272.46|0
1646251840000|2022-03-02 20:10:40|278.52|272.52|278.52|272.52|278.52|272.52|278.52|272.52|0
1646251860000|2022-03-02 20:11:00|278.42|272.42|278.42|272.42|278.42|272.42|278.42|272.42|0
1646251870000|2022-03-02 20:11:10|278.43|272.43|278.43|272.43|278.43|272.43|278.43|272.43|0
1646251880000|2022-03-02 20:11:20|278.42|272.42|278.38|272.38|278.42|272.42|278.38|272.38|0
1646251890000|2022-03-02 20:11:30|278.23|272.23|278.22|272.22|278.23|272.23|278.22|272.22|0
1646251910000|2022-03-02 20:11:50|278.23|272.23|278.21|272.21|278.23|272.23|278.21|272.21|0
1646251920000|2022-03-02 20:12:00|278.2|272.2|278.17|272.17|278.2|272.2|278.16|272.16|0
1646251940000|2022-03-02 20:12:20|278.1|272.1|278.08|272.08|278.1|272.1|278.08|272.08|0
1646251950000|2022-03-02 20:12:30|278.07|272.07|278.04|272.04|278.07|272.07|278.04|272.04|0
1646251960000|2022-03-02 20:12:40|278.08|272.08|278.08|272.08|278.08|272.08|278.08|272.08|0
1646251970000|2022-03-02 20:12:50|278.05|272.05|278.01|272.01|278.05|272.05|278.01|272.01|0
1646251980000|2022-03-02 20:13:00|277.98|271.98|278.03|272.03|278.03|272.03|277.98|271.98|0
1646251990000|2022-03-02 20:13:10|278.04|272.04|278|272|278.04|272.04|278|272|0
1646252000000|2022-03-02 20:13:20|277.99|271.99|277.99|271.99|277.99|271.99|277.99|271.99|0
1646252010000|2022-03-02 20:13:30|278|272|277.96|271.96|278|272|277.95|271.95|0
1646252030000|2022-03-02 20:13:50|277.95|271.95|277.93|271.93|277.95|271.95|277.93|271.93|0
1646252050000|2022-03-02 20:14:10|277.96|271.96|277.95|271.95|277.96|271.96|277.95|271.95|0
1646252060000|2022-03-02 20:14:20|277.96|271.96|277.96|271.96|277.96|271.96|277.95|271.95|0
1646252070000|2022-03-02 20:14:30|277.95|271.95|277.94|271.94|277.95|271.95|277.94|271.94|0
1646252080000|2022-03-02 20:14:40|277.93|271.93|277.68|271.68|277.93|271.93|277.68|271.68|0
1646252090000|2022-03-02 20:14:50|277.67|271.67|277.67|271.67|277.67|271.67|277.67|271.67|0
1646252100000|2022-03-02 20:15:00|277.65|271.65|277.66|271.66|277.66|271.66|277.65|271.65|0
1646252110000|2022-03-02 20:15:10|277.67|271.67|277.67|271.67|277.68|271.68|277.67|271.67|0
1646252120000|2022-03-02 20:15:20|277.66|271.66|277.66|271.66|277.67|271.67|277.66|271.66|0
1646252130000|2022-03-02 20:15:30|277.65|271.65|277.67|271.67|277.67|271.67|277.63|271.63|0
1646252140000|2022-03-02 20:15:40|277.68|271.68|277.68|271.68|277.68|271.68|277.68|271.68|0
1646252150000|2022-03-02 20:15:50|277.67|271.67|277.67|271.67|277.67|271.67|277.67|271.67|0
1646252160000|2022-03-02 20:16:00|277.68|271.68|277.64|271.64|277.68|271.68|277.64|271.64|0
1646252170000|2022-03-02 20:16:10|277.69|271.69|277.69|271.69|277.69|271.69|277.68|271.68|0
1646252180000|2022-03-02 20:16:20|277.68|271.68|277.68|271.68|277.68|271.68|277.68|271.68|0
1646252190000|2022-03-02 20:16:30|277.61|271.61|277.61|271.61|277.61|271.61|277.61|271.61|0
1646252200000|2022-03-02 20:16:40|277.6|271.6|277.61|271.61|277.62|271.62|277.6|271.6|0
1646252210000|2022-03-02 20:16:50|277.59|271.59|277.54|271.54|277.6|271.6|277.53|271.53|0
1646252220000|2022-03-02 20:17:00|277.53|271.53|277.53|271.53|277.53|271.53|277.53|271.53|0
1646252230000|2022-03-02 20:17:10|277.56|271.56|277.57|271.57|277.58|271.58|277.56|271.56|0
1646252240000|2022-03-02 20:17:20|277.58|271.58|277.55|271.55|277.58|271.58|277.55|271.55|0
1646252250000|2022-03-02 20:17:30|277.56|271.56|277.55|271.55|277.56|271.56|277.55|271.55|0
1646252260000|2022-03-02 20:17:40|277.56|271.56|277.54|271.54|277.56|271.56|277.54|271.54|0
1646252270000|2022-03-02 20:17:50|277.49|271.49|277.6|271.6|277.6|271.6|277.49|271.49|0
1646252280000|2022-03-02 20:18:00|277.59|271.59|277.59|271.59|277.59|271.59|277.59|271.59|0
1646252300000|2022-03-02 20:18:20|277.5|271.5|277.52|271.52|277.52|271.52|277.5|271.5|0
1646252320000|2022-03-02 20:18:40|277.46|271.46|277.45|271.45|277.46|271.46|277.45|271.45|0
1646252330000|2022-03-02 20:18:50|277.44|271.44|277.36|271.36|277.44|271.44|277.36|271.36|0
1646252340000|2022-03-02 20:19:00|277.35|271.35|277.37|271.37|277.37|271.37|277.35|271.35|0
1646252350000|2022-03-02 20:19:10|277.38|271.38|277.39|271.39|277.39|271.39|277.38|271.38|0
1646252360000|2022-03-02 20:19:20|277.4|271.4|277.4|271.4|277.4|271.4|277.4|271.4|0
1646252380000|2022-03-02 20:19:40|277.42|271.42|277.52|271.52|277.53|271.53|277.41|271.41|0
1646252390000|2022-03-02 20:19:50|277.53|271.53|277.5|271.5|277.53|271.53|277.5|271.5|0
1646252400000|2022-03-02 20:20:00|277.54|271.54|277.47|271.47|277.54|271.54|277.47|271.47|0
1646252410000|2022-03-02 20:20:10|277.52|271.52|277.52|271.52|277.52|271.52|277.51|271.51|0
1646252420000|2022-03-02 20:20:20|277.51|271.51|277.51|271.51|277.51|271.51|277.51|271.51|0
1646252430000|2022-03-02 20:20:30|277.52|271.52|277.51|271.51|277.52|271.52|277.5|271.5|0
1646252440000|2022-03-02 20:20:40|277.52|271.52|277.52|271.52|277.52|271.52|277.52|271.52|0
1646252450000|2022-03-02 20:20:50|277.53|271.53|277.52|271.52|277.53|271.53|277.52|271.52|0
1646252460000|2022-03-02 20:21:00|277.53|271.53|277.54|271.54|277.54|271.54|277.53|271.53|0
1646252470000|2022-03-02 20:21:10|277.55|271.55|277.56|271.56|277.56|271.56|277.55|271.55|0
1646252480000|2022-03-02 20:21:20|277.57|271.57|277.59|271.59|277.59|271.59|277.57|271.57|0
1646252490000|2022-03-02 20:21:30|277.58|271.58|277.59|271.59|277.59|271.59|277.58|271.58|0
1646252510000|2022-03-02 20:21:50|277.64|271.64|277.68|271.68|277.69|271.69|277.64|271.64|0
1646252520000|2022-03-02 20:22:00|277.67|271.67|277.67|271.67|277.68|271.68|277.67|271.67|0
1646252530000|2022-03-02 20:22:10|277.71|271.71|277.71|271.71|277.72|271.72|277.71|271.71|0
1646252540000|2022-03-02 20:22:20|277.72|271.72|277.69|271.69|277.74|271.74|277.69|271.69|0
1646252550000|2022-03-02 20:22:30|277.7|271.7|277.67|271.67|277.7|271.7|277.67|271.67|0
1646252560000|2022-03-02 20:22:40|277.65|271.65|277.69|271.69|277.69|271.69|277.65|271.65|0
1646252570000|2022-03-02 20:22:50|277.7|271.7|277.69|271.69|277.7|271.7|277.69|271.69|0
1646252580000|2022-03-02 20:23:00|277.7|271.7|277.77|271.77|277.77|271.77|277.7|271.7|0
1646252590000|2022-03-02 20:23:10|277.75|271.75|277.75|271.75|277.75|271.75|277.69|271.69|0
1646252600000|2022-03-02 20:23:20|277.82|271.82|277.82|271.82|277.82|271.82|277.82|271.82|0
1646252610000|2022-03-02 20:23:30|277.87|271.87|277.87|271.87|277.87|271.87|277.87|271.87|0
1646252630000|2022-03-02 20:23:50|277.88|271.88|277.91|271.91|277.91|271.91|277.88|271.88|0
1646252640000|2022-03-02 20:24:00|277.93|271.93|277.78|271.78|277.93|271.93|277.78|271.78|0
1646252650000|2022-03-02 20:24:10|277.79|271.79|277.7|271.7|277.79|271.79|277.7|271.7|0
1646252660000|2022-03-02 20:24:20|277.73|271.73|277.74|271.74|277.74|271.74|277.73|271.73|0
1646252670000|2022-03-02 20:24:30|277.72|271.72|277.7|271.7|277.72|271.72|277.7|271.7|0
1646252680000|2022-03-02 20:24:40|277.71|271.71|277.7|271.7|277.71|271.71|277.7|271.7|0
1646252690000|2022-03-02 20:24:50|277.71|271.71|277.71|271.71|277.71|271.71|277.7|271.7|0
1646252700000|2022-03-02 20:25:00|277.72|271.72|277.72|271.72|277.72|271.72|277.71|271.71|0
1646252710000|2022-03-02 20:25:10|277.73|271.73|277.74|271.74|277.74|271.74|277.73|271.73|0
1646252720000|2022-03-02 20:25:20|277.75|271.75|277.75|271.75|277.75|271.75|277.74|271.74|0
1646252730000|2022-03-02 20:25:30|277.74|271.74|277.75|271.75|277.75|271.75|277.74|271.74|0
1646252740000|2022-03-02 20:25:40|277.74|271.74|277.71|271.71|277.74|271.74|277.71|271.71|0
1646252750000|2022-03-02 20:25:50|277.72|271.72|277.76|271.76|277.76|271.76|277.71|271.71|0
1646252760000|2022-03-02 20:26:00|277.75|271.75|277.73|271.73|277.75|271.75|277.73|271.73|0
1646252770000|2022-03-02 20:26:10|277.72|271.72|277.78|271.78|277.78|271.78|277.72|271.72|0
1646252780000|2022-03-02 20:26:20|277.86|271.86|277.87|271.87|277.88|271.88|277.86|271.86|0
1646252790000|2022-03-02 20:26:30|277.88|271.88|277.87|271.87|277.88|271.88|277.83|271.83|0
1646252810000|2022-03-02 20:26:50|277.89|271.89|277.99|271.99|277.99|271.99|277.89|271.89|0
1646252820000|2022-03-02 20:27:00|277.98|271.98|278.02|272.02|278.02|272.02|277.98|271.98|0
1646252830000|2022-03-02 20:27:10|278.01|272.01|277.93|271.93|278.01|272.01|277.93|271.93|0
1646252840000|2022-03-02 20:27:20|277.91|271.91|277.91|271.91|277.91|271.91|277.91|271.91|0
1646252850000|2022-03-02 20:27:30|277.93|271.93|277.95|271.95|277.95|271.95|277.9|271.9|0
1646252860000|2022-03-02 20:27:40|277.96|271.96|277.96|271.96|277.96|271.96|277.95|271.95|0
1646252870000|2022-03-02 20:27:50|277.95|271.95|277.99|271.99|278|272|277.95|271.95|0
1646252880000|2022-03-02 20:28:00|278|272|277.99|271.99|278.01|272.01|277.99|271.99|0
1646252900000|2022-03-02 20:28:20|277.98|271.98|277.98|271.98|277.99|271.99|277.98|271.98|0
1646252910000|2022-03-02 20:28:30|277.96|271.96|277.9|271.9|277.96|271.96|277.9|271.9|0
1646252920000|2022-03-02 20:28:40|277.89|271.89|277.91|271.91|277.91|271.91|277.89|271.89|0
1646252930000|2022-03-02 20:28:50|277.93|271.93|277.93|271.93|277.93|271.93|277.93|271.93|0
1646252940000|2022-03-02 20:29:00|277.96|271.96|278.08|272.08|278.08|272.08|277.96|271.96|0
1646252950000|2022-03-02 20:29:10|278.09|272.09|278.13|272.13|278.13|272.13|278.09|272.09|0
1646252960000|2022-03-02 20:29:20|278.16|272.16|278.11|272.11|278.16|272.16|278.11|272.11|0
1646252970000|2022-03-02 20:29:30|278.13|272.13|278.15|272.15|278.15|272.15|278.13|272.13|0
1646252980000|2022-03-02 20:29:40|278.16|272.16|278.16|272.16|278.16|272.16|278.16|272.16|0
1646252990000|2022-03-02 20:29:50|278.15|272.15|278.14|272.14|278.15|272.15|278.14|272.14|0
1646253000000|2022-03-02 20:30:00|278.15|272.15|278.2|272.2|278.2|272.2|278.15|272.15|0
1646253010000|2022-03-02 20:30:10|278.19|272.19|278.23|272.23|278.23|272.23|278.15|272.15|0
1646253020000|2022-03-02 20:30:20|278.25|272.25|278.22|272.22|278.25|272.25|278.22|272.22|0
1646253030000|2022-03-02 20:30:30|278.25|272.25|278.34|272.34|278.34|272.34|278.25|272.25|0
1646253040000|2022-03-02 20:30:40|278.35|272.35|278.35|272.35|278.36|272.36|278.35|272.35|0
1646253050000|2022-03-02 20:30:50|278.41|272.41|278.48|272.48|278.53|272.53|278.4|272.4|0
1646253060000|2022-03-02 20:31:00|278.47|272.47|278.41|272.41|278.47|272.47|278.4|272.4|0
1646253070000|2022-03-02 20:31:10|278.42|272.42|278.42|272.42|278.45|272.45|278.41|272.41|0
1646253080000|2022-03-02 20:31:20|278.38|272.38|278.36|272.36|278.38|272.38|278.35|272.35|0
1646253090000|2022-03-02 20:31:30|278.37|272.37|278.35|272.35|278.37|272.37|278.35|272.35|0
1646253100000|2022-03-02 20:31:40|278.36|272.36|278.36|272.36|278.36|272.36|278.35|272.35|0
1646253110000|2022-03-02 20:31:50|278.34|272.34|278.34|272.34|278.35|272.35|278.33|272.33|0
1646253120000|2022-03-02 20:32:00|278.32|272.32|278.32|272.32|278.32|272.32|278.31|272.31|0
1646253130000|2022-03-02 20:32:10|278.33|272.33|278.34|272.34|278.35|272.35|278.33|272.33|0
1646253140000|2022-03-02 20:32:20|278.35|272.35|278.36|272.36|278.36|272.36|278.35|272.35|0
1646253150000|2022-03-02 20:32:30|278.35|272.35|278.38|272.38|278.38|272.38|278.34|272.34|0
1646253160000|2022-03-02 20:32:40|278.39|272.39|278.39|272.39|278.39|272.39|278.39|272.39|0
1646253170000|2022-03-02 20:32:50|278.37|272.37|278.37|272.37|278.37|272.37|278.37|272.37|0
1646253180000|2022-03-02 20:33:00|278.38|272.38|278.39|272.39|278.39|272.39|278.38|272.38|0
1646253190000|2022-03-02 20:33:10|278.4|272.4|278.39|272.39|278.4|272.4|278.39|272.39|0
1646253200000|2022-03-02 20:33:20|278.29|272.29|278.27|272.27|278.29|272.29|278.27|272.27|0
1646253210000|2022-03-02 20:33:30|278.26|272.26|278.27|272.27|278.27|272.27|278.26|272.26|0
1646253220000|2022-03-02 20:33:40|278.31|272.31|278.27|272.27|278.32|272.32|278.27|272.27|0
1646253230000|2022-03-02 20:33:50|278.28|272.28|278.25|272.25|278.28|272.28|278.25|272.25|0
1646253240000|2022-03-02 20:34:00|278.26|272.26|278.36|272.36|278.36|272.36|278.26|272.26|0
1646253250000|2022-03-02 20:34:10|278.37|272.37|278.39|272.39|278.39|272.39|278.36|272.36|0
1646253260000|2022-03-02 20:34:20|278.38|272.38|278.43|272.43|278.43|272.43|278.38|272.38|0
1646253270000|2022-03-02 20:34:30|278.42|272.42|278.42|272.42|278.42|272.42|278.42|272.42|0
1646253290000|2022-03-02 20:34:50|278.4|272.4|278.33|272.33|278.4|272.4|278.33|272.33|0
1646253300000|2022-03-02 20:35:00|278.32|272.32|278.32|272.32|278.32|272.32|278.32|272.32|0
1646253310000|2022-03-02 20:35:10|278.3|272.3|278.26|272.26|278.3|272.3|278.26|272.26|0
1646253320000|2022-03-02 20:35:20|278.27|272.27|278.27|272.27|278.27|272.27|278.27|272.27|0
1646253330000|2022-03-02 20:35:30|278.28|272.28|278.31|272.31|278.31|272.31|278.28|272.28|0
1646253340000|2022-03-02 20:35:40|278.3|272.3|278.3|272.3|278.31|272.31|278.3|272.3|0
1646253350000|2022-03-02 20:35:50|278.29|272.29|278.29|272.29|278.29|272.29|278.29|272.29|0
1646253360000|2022-03-02 20:36:00|278.28|272.28|278.28|272.28|278.28|272.28|278.28|272.28|0
1646253370000|2022-03-02 20:36:10|278.29|272.29|278.29|272.29|278.29|272.29|278.29|272.29|0
1646253380000|2022-03-02 20:36:20|278.32|272.32|278.37|272.37|278.37|272.37|278.32|272.32|0
1646253410000|2022-03-02 20:36:50|278.42|272.42|278.42|272.42|278.42|272.42|278.42|272.42|0
1646253420000|2022-03-02 20:37:00|278.41|272.41|278.42|272.42|278.43|272.43|278.37|272.37|0
1646253430000|2022-03-02 20:37:10|278.51|272.51|278.49|272.49|278.51|272.51|278.49|272.49|0
1646253440000|2022-03-02 20:37:20|278.5|272.5|278.48|272.48|278.5|272.5|278.47|272.47|0
1646253450000|2022-03-02 20:37:30|278.47|272.47|278.46|272.46|278.47|272.47|278.46|272.46|0
1646253460000|2022-03-02 20:37:40|278.48|272.48|278.48|272.48|278.48|272.48|278.48|272.48|0
1646253470000|2022-03-02 20:37:50|278.47|272.47|278.49|272.49|278.49|272.49|278.47|272.47|0
1646253480000|2022-03-02 20:38:00|278.44|272.44|278.47|272.47|278.47|272.47|278.44|272.44|0
1646253490000|2022-03-02 20:38:10|278.4|272.4|278.4|272.4|278.4|272.4|278.4|272.4|0
1646253500000|2022-03-02 20:38:20|278.36|272.36|278.36|272.36|278.36|272.36|278.34|272.34|0
1646253510000|2022-03-02 20:38:30|278.35|272.35|278.35|272.35|278.35|272.35|278.35|272.35|0
1646253520000|2022-03-02 20:38:40|278.36|272.36|278.39|272.39|278.39|272.39|278.32|272.32|0
1646253530000|2022-03-02 20:38:50|278.43|272.43|278.53|272.53|278.53|272.53|278.43|272.43|0
1646253540000|2022-03-02 20:39:00|278.5|272.5|278.5|272.5|278.5|272.5|278.5|272.5|0
1646253550000|2022-03-02 20:39:10|278.58|272.58|278.49|272.49|278.58|272.58|278.49|272.49|0
1646253560000|2022-03-02 20:39:20|278.5|272.5|278.49|272.49|278.5|272.5|278.49|272.49|0
1646253570000|2022-03-02 20:39:30|278.48|272.48|278.44|272.44|278.48|272.48|278.44|272.44|0
1646253580000|2022-03-02 20:39:40|278.41|272.41|278.32|272.32|278.41|272.41|278.32|272.32|0
1646253590000|2022-03-02 20:39:50|278.3|272.3|278.26|272.26|278.3|272.3|278.26|272.26|0
1646253600000|2022-03-02 20:40:00|278.21|272.21|278.23|272.23|278.23|272.23|278.21|272.21|0
1646253610000|2022-03-02 20:40:10|278.18|272.18|278.18|272.18|278.22|272.22|278.17|272.17|0
1646253620000|2022-03-02 20:40:20|278.05|272.05|278.06|272.06|278.09|272.09|278.05|272.05|0
1646253630000|2022-03-02 20:40:30|278.01|272.01|278|272|278.03|272.03|278|272|0
1646253640000|2022-03-02 20:40:40|278.01|272.01|277.92|271.92|278.01|272.01|277.91|271.91|0
1646253650000|2022-03-02 20:40:50|277.88|271.88|277.87|271.87|277.88|271.88|277.87|271.87|0
1646253660000|2022-03-02 20:41:00|277.83|271.83|277.86|271.86|277.88|271.88|277.83|271.83|0
1646253670000|2022-03-02 20:41:10|277.87|271.87|277.85|271.85|277.87|271.87|277.85|271.85|0
1646253680000|2022-03-02 20:41:20|277.84|271.84|277.86|271.86|277.86|271.86|277.84|271.84|0
1646253690000|2022-03-02 20:41:30|277.84|271.84|277.89|271.89|277.9|271.9|277.84|271.84|0
1646253700000|2022-03-02 20:41:40|277.9|271.9|277.89|271.89|277.9|271.9|277.89|271.89|0
1646253710000|2022-03-02 20:41:50|277.99|271.99|277.99|271.99|278|272|277.99|271.99|0
1646253720000|2022-03-02 20:42:00|278|272|278|272|278|272|278|272|0
1646253730000|2022-03-02 20:42:10|278.04|272.04|277.97|271.97|278.04|272.04|277.97|271.97|0
1646253740000|2022-03-02 20:42:20|278.06|272.06|278.06|272.06|278.07|272.07|278.06|272.06|0
1646253750000|2022-03-02 20:42:30|278.05|272.05|278.05|272.05|278.05|272.05|278.05|272.05|0
1646253760000|2022-03-02 20:42:40|278.04|272.04|277.99|271.99|278.04|272.04|277.99|271.99|0
1646253770000|2022-03-02 20:42:50|278|272|278.01|272.01|278.01|272.01|277.99|271.99|0
1646253780000|2022-03-02 20:43:00|278.05|272.05|278.05|272.05|278.05|272.05|278.05|272.05|0
1646253790000|2022-03-02 20:43:10|278.09|272.09|278.1|272.1|278.1|272.1|278.09|272.09|0
1646253800000|2022-03-02 20:43:20|278.11|272.11|278.12|272.12|278.13|272.13|278.11|272.11|0
1646253810000|2022-03-02 20:43:30|278.16|272.16|278.13|272.13|278.16|272.16|278.13|272.13|0
1646253820000|2022-03-02 20:43:40|278.08|272.08|278.09|272.09|278.09|272.09|278.08|272.08|0
1646253830000|2022-03-02 20:43:50|278.08|272.08|278.13|272.13|278.13|272.13|278.08|272.08|0
1646253840000|2022-03-02 20:44:00|278.1|272.1|278.03|272.03|278.11|272.11|278.03|272.03|0
1646253850000|2022-03-02 20:44:10|278.02|272.02|278|272|278.02|272.02|278|272|0
1646253860000|2022-03-02 20:44:20|277.95|271.95|277.95|271.95|277.95|271.95|277.95|271.95|0
1646253870000|2022-03-02 20:44:30|277.94|271.94|277.99|271.99|277.99|271.99|277.94|271.94|0
1646253880000|2022-03-02 20:44:40|278|272|277.96|271.96|278|272|277.95|271.95|0
1646253890000|2022-03-02 20:44:50|277.98|271.98|277.94|271.94|277.98|271.98|277.93|271.93|0
1646253900000|2022-03-02 20:45:00|278|272|278.03|272.03|278.03|272.03|278|272|0
1646253910000|2022-03-02 20:45:10|278.02|272.02|278.02|272.02|278.06|272.06|278.02|272.02|0
1646253920000|2022-03-02 20:45:20|278.11|272.11|278.24|272.24|278.25|272.25|278.1|272.1|0
1646253930000|2022-03-02 20:45:30|278.26|272.26|278.26|272.26|278.26|272.26|278.26|272.26|0
1646253940000|2022-03-02 20:45:40|278.25|272.25|278.29|272.29|278.29|272.29|278.25|272.25|0
1646253950000|2022-03-02 20:45:50|278.3|272.3|278.26|272.26|278.3|272.3|278.26|272.26|0
1646253960000|2022-03-02 20:46:00|278.28|272.28|278.28|272.28|278.28|272.28|278.28|272.28|0
1646253970000|2022-03-02 20:46:10|278.26|272.26|278.21|272.21|278.26|272.26|278.21|272.21|0
1646253980000|2022-03-02 20:46:20|278.22|272.22|278.22|272.22|278.22|272.22|278.21|272.21|0
1646253990000|2022-03-02 20:46:30|278.25|272.25|278.26|272.26|278.26|272.26|278.24|272.24|0
1646254000000|2022-03-02 20:46:40|278.25|272.25|278.25|272.25|278.25|272.25|278.25|272.25|0
1646254010000|2022-03-02 20:46:50|278.27|272.27|278.27|272.27|278.27|272.27|278.27|272.27|0
1646254030000|2022-03-02 20:47:10|278.25|272.25|278.28|272.28|278.28|272.28|278.23|272.23|0
1646254040000|2022-03-02 20:47:20|278.29|272.29|278.43|272.43|278.43|272.43|278.29|272.29|0
1646254050000|2022-03-02 20:47:30|278.44|272.44|278.43|272.43|278.47|272.47|278.42|272.42|0
1646254060000|2022-03-02 20:47:40|278.41|272.41|278.41|272.41|278.41|272.41|278.41|272.41|0
1646254070000|2022-03-02 20:47:50|278.37|272.37|278.38|272.38|278.38|272.38|278.35|272.35|0
1646254080000|2022-03-02 20:48:00|278.37|272.37|278.37|272.37|278.37|272.37|278.36|272.36|0
1646254090000|2022-03-02 20:48:10|278.34|272.34|278.32|272.32|278.34|272.34|278.32|272.32|0
1646254100000|2022-03-02 20:48:20|278.28|272.28|278.32|272.32|278.32|272.32|278.27|272.27|0
1646254110000|2022-03-02 20:48:30|278.33|272.33|278.33|272.33|278.33|272.33|278.33|272.33|0
1646254120000|2022-03-02 20:48:40|278.35|272.35|278.32|272.32|278.36|272.36|278.32|272.32|0
1646254130000|2022-03-02 20:48:50|278.31|272.31|278.28|272.28|278.31|272.31|278.24|272.24|0
1646254140000|2022-03-02 20:49:00|278.33|272.33|278.42|272.42|278.42|272.42|278.33|272.33|0
1646254150000|2022-03-02 20:49:10|278.36|272.36|278.37|272.37|278.38|272.38|278.36|272.36|0
1646254160000|2022-03-02 20:49:20|278.39|272.39|278.34|272.34|278.39|272.39|278.34|272.34|0
1646254170000|2022-03-02 20:49:30|278.32|272.32|278.26|272.26|278.32|272.32|278.26|272.26|0
1646254180000|2022-03-02 20:49:40|278.25|272.25|278.25|272.25|278.26|272.26|278.24|272.24|0
1646254190000|2022-03-02 20:49:50|278.24|272.24|278.09|272.09|278.26|272.26|278.09|272.09|0
1646254200000|2022-03-02 20:50:00|278.11|272.11|278.16|272.16|278.17|272.17|278.11|272.11|0
1646254220000|2022-03-02 20:50:20|278.2|272.2|278.14|272.14|278.2|272.2|278.14|272.14|0
1646254230000|2022-03-02 20:50:30|278.1|272.1|277.96|271.96|278.1|272.1|277.96|271.96|0
1646254240000|2022-03-02 20:50:40|277.97|271.97|278.03|272.03|278.03|272.03|277.97|271.97|0
1646254250000|2022-03-02 20:50:50|278.04|272.04|277.78|271.78|278.04|272.04|277.78|271.78|0
1646254260000|2022-03-02 20:51:00|277.77|271.77|277.86|271.86|277.87|271.87|277.77|271.77|0
1646254270000|2022-03-02 20:51:10|277.88|271.88|277.85|271.85|277.88|271.88|277.85|271.85|0
1646254280000|2022-03-02 20:51:20|277.95|271.95|277.94|271.94|277.95|271.95|277.94|271.94|0
1646254290000|2022-03-02 20:51:30|277.9|271.9|277.86|271.86|277.92|271.92|277.86|271.86|0
1646254300000|2022-03-02 20:51:40|277.85|271.85|277.85|271.85|277.85|271.85|277.85|271.85|0
1646254310000|2022-03-02 20:51:50|277.86|271.86|277.94|271.94|277.95|271.95|277.86|271.86|0
1646254320000|2022-03-02 20:52:00|277.93|271.93|277.94|271.94|277.94|271.94|277.9|271.9|0
1646254330000|2022-03-02 20:52:10|277.96|271.96|277.97|271.97|277.97|271.97|277.95|271.95|0
1646254340000|2022-03-02 20:52:20|278.04|272.04|278.04|272.04|278.04|272.04|278.04|272.04|0
1646254350000|2022-03-02 20:52:30|278.05|272.05|278.06|272.06|278.07|272.07|278.05|272.05|0
1646254360000|2022-03-02 20:52:40|278.08|272.08|278.1|272.1|278.1|272.1|278.08|272.08|0
1646254370000|2022-03-02 20:52:50|278.17|272.17|278.18|272.18|278.18|272.18|278.17|272.17|0
1646254380000|2022-03-02 20:53:00|278.19|272.19|278.16|272.16|278.19|272.19|278.15|272.15|0
1646254390000|2022-03-02 20:53:10|278.22|272.22|278.18|272.18|278.22|272.22|278.18|272.18|0
1646254410000|2022-03-02 20:53:30|278.25|272.25|278.26|272.26|278.26|272.26|278.25|272.25|0
1646254420000|2022-03-02 20:53:40|278.16|272.16|278.16|272.16|278.16|272.16|278.16|272.16|0
1646254430000|2022-03-02 20:53:50|278.18|272.18|278.21|272.21|278.21|272.21|278.18|272.18|0
1646254440000|2022-03-02 20:54:00|278.2|272.2|278.15|272.15|278.24|272.24|278.15|272.15|0
1646254450000|2022-03-02 20:54:10|278.2|272.2|278.08|272.08|278.2|272.2|278.08|272.08|0
1646254460000|2022-03-02 20:54:20|278.07|272.07|278.07|272.07|278.07|272.07|278.07|272.07|0
1646254470000|2022-03-02 20:54:30|278.12|272.12|278.11|272.11|278.13|272.13|278.11|272.11|0
1646254480000|2022-03-02 20:54:40|278.12|272.12|277.96|271.96|278.12|272.12|277.96|271.96|0
1646254490000|2022-03-02 20:54:50|278.01|272.01|277.97|271.97|278.01|272.01|277.97|271.97|0
1646254500000|2022-03-02 20:55:00|277.96|271.96|277.87|271.87|277.96|271.96|277.87|271.87|0
1646254510000|2022-03-02 20:55:10|277.85|271.85|277.86|271.86|277.86|271.86|277.84|271.84|0
1646254520000|2022-03-02 20:55:20|277.87|271.87|277.69|271.69|277.87|271.87|277.69|271.69|0
1646254530000|2022-03-02 20:55:30|277.55|271.55|277.54|271.54|277.56|271.56|277.54|271.54|0
1646254540000|2022-03-02 20:55:40|277.55|271.55|277.55|271.55|277.55|271.55|277.55|271.55|0
1646254550000|2022-03-02 20:55:50|277.53|271.53|277.42|271.42|277.53|271.53|277.42|271.42|0
1646254560000|2022-03-02 20:56:00|277.32|271.32|277.37|271.37|277.37|271.37|277.32|271.32|0
1646254570000|2022-03-02 20:56:10|277.32|271.32|277.31|271.31|277.32|271.32|277.31|271.31|0
1646254590000|2022-03-02 20:56:30|277.27|271.27|277.24|271.24|277.27|271.27|277.24|271.24|0
1646254600000|2022-03-02 20:56:40|277.15|271.15|277.15|271.15|277.15|271.15|277.15|271.15|0
1646254610000|2022-03-02 20:56:50|277.19|271.19|276.93|270.93|277.19|271.19|276.93|270.93|0
1646254620000|2022-03-02 20:57:00|276.9|270.9|276.9|270.9|276.9|270.9|276.9|270.9|0
1646254630000|2022-03-02 20:57:10|276.91|270.91|276.9|270.9|276.96|270.96|276.9|270.9|0
1646254640000|2022-03-02 20:57:20|276.84|270.84|276.83|270.83|276.85|270.85|276.83|270.83|0
1646254650000|2022-03-02 20:57:30|276.87|270.87|276.79|270.79|276.87|270.87|276.79|270.79|0
1646254660000|2022-03-02 20:57:40|276.76|270.76|276.7|270.7|276.76|270.76|276.69|270.69|0
1646254670000|2022-03-02 20:57:50|276.79|270.79|276.79|270.79|276.82|270.82|276.79|270.79|0
1646254680000|2022-03-02 20:58:00|276.77|270.77|276.77|270.77|276.77|270.77|276.74|270.74|0
1646254690000|2022-03-02 20:58:10|276.76|270.76|276.9|270.9|276.9|270.9|276.76|270.76|0
1646254700000|2022-03-02 20:58:20|276.89|270.89|276.86|270.86|276.9|270.9|276.86|270.86|0
1646254710000|2022-03-02 20:58:30|276.82|270.82|276.73|270.73|276.82|270.82|276.73|270.73|0
1646254720000|2022-03-02 20:58:40|276.74|270.74|276.67|270.67|276.74|270.74|276.67|270.67|0
1646254730000|2022-03-02 20:58:50|276.64|270.64|276.56|270.56|276.65|270.65|276.5|270.5|0
1646254740000|2022-03-02 20:59:00|276.61|270.61|276.41|270.41|276.61|270.61|276.41|270.41|0
1646254750000|2022-03-02 20:59:10|276.26|270.26|276.26|270.26|276.27|270.27|276.24|270.24|0
1646254760000|2022-03-02 20:59:20|276.25|270.25|276.28|270.28|276.28|270.28|276.24|270.24|0
1646254770000|2022-03-02 20:59:30|276.31|270.31|276.26|270.26|276.31|270.31|276.1|270.1|0
1646254780000|2022-03-02 20:59:40|276.3|270.3|276.16|270.16|276.3|270.3|276.16|270.16|0
1646254790000|2022-03-02 20:59:50|276.41|270.41|276.29|270.29|276.46|270.46|276.29|270.29|0
1646404390000|2022-03-04 14:33:10|268.2|262.2|268.17|262.17|268.2|262.2|268.17|262.17|0
1646404400000|2022-03-04 14:33:20|268.3|262.3|267.95|261.95|268.3|262.3|267.95|261.95|0
1646404410000|2022-03-04 14:33:30|267.96|261.96|267.97|261.97|267.97|261.97|267.94|261.94|0
1646404420000|2022-03-04 14:33:40|268.02|262.02|267.91|261.91|268.02|262.02|267.65|261.65|0
1646404430000|2022-03-04 14:33:50|267.41|261.41|267.01|261.01|267.43|261.43|267.01|261.01|0
1646404440000|2022-03-04 14:34:00|267.08|261.08|267.08|261.08|267.12|261.12|267.08|261.08|0
1646404450000|2022-03-04 14:34:10|267.06|261.06|267.06|261.06|267.07|261.07|267.06|261.06|0
1646404460000|2022-03-04 14:34:20|267.17|261.17|267.07|261.07|267.17|261.17|267.02|261.02|0
1646404470000|2022-03-04 14:34:30|267.09|261.09|267.24|261.24|267.24|261.24|267.09|261.09|0
1646404480000|2022-03-04 14:34:40|267.12|261.12|267.3|261.3|267.39|261.39|267.1|261.1|0
1646404490000|2022-03-04 14:34:50|267.31|261.31|266.9|260.9|267.31|261.31|266.9|260.9|0
1646404500000|2022-03-04 14:35:00|266.88|260.88|266.69|260.69|266.91|260.91|266.69|260.69|0
1646404510000|2022-03-04 14:35:10|267.08|261.08|267.55|261.55|267.55|261.55|267.08|261.08|0
1646404520000|2022-03-04 14:35:20|267.58|261.58|267.3|261.3|267.65|261.65|267.3|261.3|0
1646404530000|2022-03-04 14:35:30|267.29|261.29|267.6|261.6|267.64|261.64|267.28|261.28|0
1646404540000|2022-03-04 14:35:40|267.54|261.54|267.96|261.96|267.96|261.96|267.54|261.54|0
1646404550000|2022-03-04 14:35:50|267.97|261.97|268.08|262.08|268.09|262.09|267.96|261.96|0
1646404560000|2022-03-04 14:36:00|268.05|262.05|268.24|262.24|268.24|262.24|268.05|262.05|0
1646404570000|2022-03-04 14:36:10|268.27|262.27|268.16|262.16|268.27|262.27|268.16|262.16|0
1646404580000|2022-03-04 14:36:20|268.17|262.17|268.31|262.31|268.31|262.31|268.03|262.03|0
1646404590000|2022-03-04 14:36:30|268.32|262.32|268.17|262.17|268.32|262.32|268.17|262.17|0
1646404600000|2022-03-04 14:36:40|268.21|262.21|268.29|262.29|268.29|262.29|268.21|262.21|0
1646404610000|2022-03-04 14:36:50|268.31|262.31|269.2|263.2|269.2|263.2|268.31|262.31|0
1646404620000|2022-03-04 14:37:00|269.21|263.21|269.47|263.47|269.47|263.47|269.21|263.21|0
1646404630000|2022-03-04 14:37:10|269.46|263.46|268.56|262.56|269.48|263.48|268.56|262.56|0
1646404640000|2022-03-04 14:37:20|268.52|262.52|268.54|262.54|268.55|262.55|268.52|262.52|0
1646404650000|2022-03-04 14:37:30|268.52|262.52|268.53|262.53|268.53|262.53|268.51|262.51|0
1646404660000|2022-03-04 14:37:40|268.52|262.52|268.37|262.37|268.52|262.52|268.32|262.32|0
1646404670000|2022-03-04 14:37:50|268.34|262.34|267.9|261.9|268.34|262.34|267.9|261.9|0
1646404680000|2022-03-04 14:38:00|267.91|261.91|267.92|261.92|267.92|261.92|267.91|261.91|0
1646404690000|2022-03-04 14:38:10|267.91|261.91|267.95|261.95|267.95|261.95|267.91|261.91|0
1646404700000|2022-03-04 14:38:20|267.92|261.92|268.24|262.24|268.24|262.24|267.92|261.92|0
1646404710000|2022-03-04 14:38:30|268.25|262.25|268.28|262.28|268.28|262.28|268.25|262.25|0
1646404720000|2022-03-04 14:38:40|268.29|262.29|268.28|262.28|268.29|262.29|268.28|262.28|0
1646404730000|2022-03-04 14:38:50|268.26|262.26|268.28|262.28|268.29|262.29|268.26|262.26|0
1646404740000|2022-03-04 14:39:00|268.21|262.21|268.22|262.22|268.22|262.22|268.2|262.2|0
1646404750000|2022-03-04 14:39:10|268.23|262.23|268.2|262.2|268.23|262.23|268.2|262.2|0
1646404760000|2022-03-04 14:39:20|267.92|261.92|267.86|261.86|267.92|261.92|267.86|261.86|0
1646404770000|2022-03-04 14:39:30|267.85|261.85|267.66|261.66|267.85|261.85|267.66|261.66|0
1646404780000|2022-03-04 14:39:40|267.68|261.68|267.8|261.8|267.8|261.8|267.65|261.65|0
1646404790000|2022-03-04 14:39:50|267.82|261.82|267.89|261.89|267.89|261.89|267.82|261.82|0
1646404800000|2022-03-04 14:40:00|267.88|261.88|267.9|261.9|267.93|261.93|267.88|261.88|0
1646404810000|2022-03-04 14:40:10|267.89|261.89|267.85|261.85|267.89|261.89|267.85|261.85|0
1646404820000|2022-03-04 14:40:20|267.87|261.87|267.89|261.89|267.89|261.89|267.87|261.87|0
1646404830000|2022-03-04 14:40:30|267.75|261.75|267.58|261.58|267.77|261.77|267.58|261.58|0
1646404840000|2022-03-04 14:40:40|267.59|261.59|268.04|262.04|268.04|262.04|267.59|261.59|0
1646404850000|2022-03-04 14:40:50|268.36|262.36|268.01|262.01|268.36|262.36|268|262|0
1646404860000|2022-03-04 14:41:00|267.89|261.89|267.48|261.48|267.89|261.89|267.48|261.48|0
1646404870000|2022-03-04 14:41:10|267.44|261.44|267.25|261.25|267.44|261.44|267.21|261.21|0
1646404880000|2022-03-04 14:41:20|267.22|261.22|267.3|261.3|267.3|261.3|267.22|261.22|0
1646404890000|2022-03-04 14:41:30|267.36|261.36|267.35|261.35|267.36|261.36|267.33|261.33|0
1646404900000|2022-03-04 14:41:40|267.29|261.29|267.15|261.15|267.29|261.29|267.15|261.15|0
1646404910000|2022-03-04 14:41:50|267.12|261.12|266.79|260.79|267.12|261.12|266.78|260.78|0
1646404920000|2022-03-04 14:42:00|266.8|260.8|267.19|261.19|267.2|261.2|266.77|260.77|0
1646404930000|2022-03-04 14:42:10|267.21|261.21|267.17|261.17|267.21|261.21|267.14|261.14|0
1646404940000|2022-03-04 14:42:20|267.13|261.13|267.07|261.07|267.13|261.13|267.07|261.07|0
1646404950000|2022-03-04 14:42:30|267.06|261.06|267.05|261.05|267.06|261.06|267.02|261.02|0
1646404960000|2022-03-04 14:42:40|267.04|261.04|267.06|261.06|267.07|261.07|267.03|261.03|0
1646404970000|2022-03-04 14:42:50|267.07|261.07|266.74|260.74|267.07|261.07|266.74|260.74|0
1646404980000|2022-03-04 14:43:00|266.65|260.65|266.57|260.57|266.66|260.66|266.57|260.57|0
1646404990000|2022-03-04 14:43:10|266.58|260.58|266.64|260.64|266.64|260.64|266.58|260.58|0
1646405000000|2022-03-04 14:43:20|266.61|260.61|266.59|260.59|266.61|260.61|266.59|260.59|0
1646405010000|2022-03-04 14:43:30|266.58|260.58|266.53|260.53|266.58|260.58|266.52|260.52|0
1646405020000|2022-03-04 14:43:40|266.52|260.52|266.54|260.54|266.54|260.54|266.51|260.51|0
1646405030000|2022-03-04 14:43:50|266.51|260.51|266.69|260.69|266.69|260.69|266.51|260.51|0
1646405040000|2022-03-04 14:44:00|266.7|260.7|266.57|260.57|266.7|260.7|266.56|260.56|0
1646405050000|2022-03-04 14:44:10|266.58|260.58|266.61|260.61|266.63|260.63|266.58|260.58|0
1646405060000|2022-03-04 14:44:20|266.59|260.59|266.32|260.32|266.6|260.6|266.32|260.32|0
1646405070000|2022-03-04 14:44:30|266.29|260.29|266.16|260.16|266.29|260.29|266.16|260.16|0
1646405080000|2022-03-04 14:44:40|266.07|260.07|265.92|259.92|266.08|260.08|265.92|259.92|0
1646405090000|2022-03-04 14:44:50|265.89|259.89|265.54|259.54|265.89|259.89|265.54|259.54|0
1646405100000|2022-03-04 14:45:00|265.56|259.56|265.66|259.66|265.67|259.67|265.55|259.55|0
1646405110000|2022-03-04 14:45:10|265.65|259.65|265.65|259.65|265.66|259.66|265.63|259.63|0
1646405120000|2022-03-04 14:45:20|265.63|259.63|265.66|259.66|265.66|259.66|265.63|259.63|0
1646405130000|2022-03-04 14:45:30|265.68|259.68|265.65|259.65|265.73|259.73|265.64|259.64|0
1646405140000|2022-03-04 14:45:40|265.66|259.66|265.64|259.64|265.66|259.66|265.64|259.64|0
1646405150000|2022-03-04 14:45:50|265.6|259.6|265.43|259.43|265.6|259.6|265.43|259.43|0
1646405160000|2022-03-04 14:46:00|265.4|259.4|265.35|259.35|265.4|259.4|265.33|259.33|0
1646405170000|2022-03-04 14:46:10|265.34|259.34|265.23|259.23|265.34|259.34|265.23|259.23|0
1646405180000|2022-03-04 14:46:20|265.21|259.21|264.86|258.86|265.21|259.21|264.86|258.86|0
1646405190000|2022-03-04 14:46:30|264.85|258.85|264.94|258.94|265|259|264.84|258.84|0
1646405200000|2022-03-04 14:46:40|264.91|258.91|264.86|258.86|264.93|258.93|264.86|258.86|0
1646405210000|2022-03-04 14:46:50|264.87|258.87|264.86|258.86|264.89|258.89|264.85|258.85|0
1646405220000|2022-03-04 14:47:00|264.85|258.85|264.82|258.82|264.85|258.85|264.82|258.82|0
1646405230000|2022-03-04 14:47:10|264.83|258.83|264.72|258.72|264.83|258.83|264.72|258.72|0
1646405240000|2022-03-04 14:47:20|264.6|258.6|264.5|258.5|264.6|258.6|264.48|258.48|0
1646405250000|2022-03-04 14:47:30|264.45|258.45|264.37|258.37|264.46|258.46|264.34|258.34|0
1646405260000|2022-03-04 14:47:40|264.27|258.27|264.36|258.36|264.36|258.36|264.27|258.27|0
1646405270000|2022-03-04 14:47:50|264.42|258.42|264.49|258.49|264.49|258.49|264.42|258.42|0
1646405280000|2022-03-04 14:48:00|264.46|258.46|264.4|258.4|264.47|258.47|264.4|258.4|0
1646405290000|2022-03-04 14:48:10|264.39|258.39|264.52|258.52|264.52|258.52|264.38|258.38|0
1646405300000|2022-03-04 14:48:20|264.49|258.49|264.42|258.42|264.49|258.49|264.42|258.42|0
1646405310000|2022-03-04 14:48:30|264.4|258.4|264.39|258.39|264.4|258.4|264.39|258.39|0
1646405320000|2022-03-04 14:48:40|264.38|258.38|264.37|258.37|264.38|258.38|264.37|258.37|0
1646405330000|2022-03-04 14:48:50|264.38|258.38|264.29|258.29|264.44|258.44|264.28|258.28|0
1646405340000|2022-03-04 14:49:00|264.22|258.22|264.19|258.19|264.22|258.22|264.19|258.19|0
1646405350000|2022-03-04 14:49:10|264.2|258.2|264.21|258.21|264.22|258.22|264.19|258.19|0
1646405360000|2022-03-04 14:49:20|264.23|258.23|264.22|258.22|264.23|258.23|264.22|258.22|0
1646405370000|2022-03-04 14:49:30|264.2|258.2|264.2|258.2|264.21|258.21|264.2|258.2|0
1646405380000|2022-03-04 14:49:40|264.09|258.09|264.05|258.05|264.11|258.11|264.05|258.05|0
1646405390000|2022-03-04 14:49:50|264.06|258.06|263.89|257.89|264.06|258.06|263.89|257.89|0
1646405400000|2022-03-04 14:50:00|263.87|257.87|263.86|257.86|263.88|257.88|263.8|257.8|0
1646405410000|2022-03-04 14:50:10|263.87|257.87|263.91|257.91|263.91|257.91|263.86|257.86|0
1646405420000|2022-03-04 14:50:20|263.93|257.93|263.93|257.93|263.93|257.93|263.93|257.93|0
1646405430000|2022-03-04 14:50:30|263.74|257.74|263.85|257.85|263.85|257.85|263.74|257.74|0
1646405440000|2022-03-04 14:50:40|263.86|257.86|263.89|257.89|263.89|257.89|263.79|257.79|0
1646405450000|2022-03-04 14:50:50|263.91|257.91|263.98|257.98|263.98|257.98|263.91|257.91|0
1646405460000|2022-03-04 14:51:00|263.99|257.99|264.03|258.03|264.04|258.04|263.99|257.99|0
1646405470000|2022-03-04 14:51:10|264.05|258.05|264.03|258.03|264.05|258.05|264.02|258.02|0
1646405480000|2022-03-04 14:51:20|264.04|258.04|264.07|258.07|264.16|258.16|264.04|258.04|0
1646405490000|2022-03-04 14:51:30|264.04|258.04|264.09|258.09|264.09|258.09|264.04|258.04|0
1646405500000|2022-03-04 14:51:40|264.12|258.12|264.05|258.05|264.12|258.12|264.05|258.05|0
1646405510000|2022-03-04 14:51:50|264.06|258.06|264.09|258.09|264.09|258.09|264.06|258.06|0
1646405520000|2022-03-04 14:52:00|264.08|258.08|264.11|258.11|264.11|258.11|264.08|258.08|0
1646405530000|2022-03-04 14:52:10|264.12|258.12|264|258|264.12|258.12|263.99|257.99|0
1646405540000|2022-03-04 14:52:20|264.09|258.09|264.21|258.21|264.21|258.21|264.06|258.06|0
1646405550000|2022-03-04 14:52:30|264.2|258.2|264.24|258.24|264.26|258.26|264.2|258.2|0
1646405560000|2022-03-04 14:52:40|264.65|258.65|264.8|258.8|264.81|258.81|264.65|258.65|0
1646405570000|2022-03-04 14:52:50|264.76|258.76|264.69|258.69|264.77|258.77|264.69|258.69|0
1646405580000|2022-03-04 14:53:00|264.66|258.66|264.81|258.81|264.81|258.81|264.66|258.66|0
1646405590000|2022-03-04 14:53:10|264.82|258.82|264.85|258.85|264.85|258.85|264.82|258.82|0
1646405600000|2022-03-04 14:53:20|264.91|258.91|264.85|258.85|264.91|258.91|264.85|258.85|0
1646405610000|2022-03-04 14:53:30|264.84|258.84|264.68|258.68|264.87|258.87|264.68|258.68|0
1646405620000|2022-03-04 14:53:40|264.67|258.67|264.42|258.42|264.67|258.67|264.42|258.42|0
1646405630000|2022-03-04 14:53:50|264.41|258.41|264.32|258.32|264.41|258.41|264.32|258.32|0
1646405640000|2022-03-04 14:54:00|264.38|258.38|264.42|258.42|264.45|258.45|264.38|258.38|0
1646405650000|2022-03-04 14:54:10|264.41|258.41|264.4|258.4|264.42|258.42|264.36|258.36|0
1646405660000|2022-03-04 14:54:20|264.39|258.39|264.4|258.4|264.4|258.4|264.38|258.38|0
1646405670000|2022-03-04 14:54:30|264.39|258.39|264.22|258.22|264.39|258.39|264.22|258.22|0
1646405680000|2022-03-04 14:54:40|264.23|258.23|264.19|258.19|264.23|258.23|264.19|258.19|0
1646405690000|2022-03-04 14:54:50|264.17|258.17|264.03|258.03|264.17|258.17|264.03|258.03|0
1646405700000|2022-03-04 14:55:00|264.02|258.02|264|258|264.16|258.16|264|258|0
1646405710000|2022-03-04 14:55:10|263.99|257.99|264.18|258.18|264.19|258.19|263.99|257.99|0
1646405720000|2022-03-04 14:55:20|264.19|258.19|264.19|258.19|264.19|258.19|264.17|258.17|0
1646405730000|2022-03-04 14:55:30|264.2|258.2|264.12|258.12|264.2|258.2|264.12|258.12|0
1646405740000|2022-03-04 14:55:40|264.15|258.15|264.12|258.12|264.15|258.15|264.12|258.12|0
1646405750000|2022-03-04 14:55:50|264.11|258.11|264.12|258.12|264.12|258.12|264.11|258.11|0
1646405760000|2022-03-04 14:56:00|264.07|258.07|264.01|258.01|264.07|258.07|264.01|258.01|0
1646405770000|2022-03-04 14:56:10|263.96|257.96|263.76|257.76|263.96|257.96|263.76|257.76|0
1646405780000|2022-03-04 14:56:20|263.74|257.74|263.75|257.75|263.75|257.75|263.74|257.74|0
1646405790000|2022-03-04 14:56:30|263.76|257.76|263.96|257.96|263.96|257.96|263.76|257.76|0
1646405800000|2022-03-04 14:56:40|263.95|257.95|263.91|257.91|263.96|257.96|263.91|257.91|0
1646405810000|2022-03-04 14:56:50|263.9|257.9|263.91|257.91|263.92|257.92|263.9|257.9|0
1646405820000|2022-03-04 14:57:00|263.94|257.94|263.94|257.94|263.95|257.95|263.93|257.93|0
1646405830000|2022-03-04 14:57:10|263.93|257.93|263.96|257.96|263.96|257.96|263.93|257.93|0
1646405840000|2022-03-04 14:57:20|263.98|257.98|263.86|257.86|263.98|257.98|263.86|257.86|0
1646405850000|2022-03-04 14:57:30|263.8|257.8|263.75|257.75|263.8|257.8|263.75|257.75|0
1646405860000|2022-03-04 14:57:40|263.84|257.84|263.86|257.86|263.89|257.89|263.84|257.84|0
1646405870000|2022-03-04 14:57:50|263.87|257.87|263.91|257.91|263.91|257.91|263.87|257.87|0
1646405880000|2022-03-04 14:58:00|263.92|257.92|263.97|257.97|263.99|257.99|263.92|257.92|0
1646405890000|2022-03-04 14:58:10|263.95|257.95|263.98|257.98|263.98|257.98|263.95|257.95|0
1646405900000|2022-03-04 14:58:20|264.09|258.09|264.08|258.08|264.09|258.09|264.08|258.08|0
1646405910000|2022-03-04 14:58:30|264.07|258.07|264.01|258.01|264.11|258.11|264.01|258.01|0
1646405920000|2022-03-04 14:58:40|264.07|258.07|264.26|258.26|264.26|258.26|264.07|258.07|0
1646405930000|2022-03-04 14:58:50|264.28|258.28|264.22|258.22|264.32|258.32|264.22|258.22|0
1646405940000|2022-03-04 14:59:00|264.23|258.23|264.44|258.44|264.44|258.44|264.23|258.23|0
1646405950000|2022-03-04 14:59:10|264.49|258.49|264.47|258.47|264.49|258.49|264.46|258.46|0
1646405960000|2022-03-04 14:59:20|264.48|258.48|264.52|258.52|264.53|258.53|264.48|258.48|0
1646405970000|2022-03-04 14:59:30|264.51|258.51|264.58|258.58|264.59|258.59|264.51|258.51|0
1646405980000|2022-03-04 14:59:40|264.6|258.6|264.6|258.6|264.6|258.6|264.6|258.6|0
1646405990000|2022-03-04 14:59:50|264.61|258.61|264.65|258.65|264.69|258.69|264.61|258.61|0
1646406000000|2022-03-04 15:00:00|264.64|258.64|264.7|258.7|264.7|258.7|264.64|258.64|0
1646406010000|2022-03-04 15:00:10|264.69|258.69|264.75|258.75|264.75|258.75|264.69|258.69|0
1646406020000|2022-03-04 15:00:20|264.77|258.77|264.83|258.83|264.83|258.83|264.77|258.77|0
1646406030000|2022-03-04 15:00:30|264.91|258.91|264.91|258.91|264.91|258.91|264.89|258.89|0
1646406040000|2022-03-04 15:00:40|264.9|258.9|264.84|258.84|264.91|258.91|264.84|258.84|0
1646406050000|2022-03-04 15:00:50|264.85|258.85|264.84|258.84|264.85|258.85|264.83|258.83|0
1646406060000|2022-03-04 15:01:00|264.85|258.85|264.81|258.81|264.85|258.85|264.81|258.81|0
1646406070000|2022-03-04 15:01:10|264.8|258.8|264.79|258.79|264.85|258.85|264.79|258.79|0
1646406080000|2022-03-04 15:01:20|264.73|258.73|264.82|258.82|264.82|258.82|264.73|258.73|0
1646406090000|2022-03-04 15:01:30|264.85|258.85|264.79|258.79|264.86|258.86|264.79|258.79|0
1646406100000|2022-03-04 15:01:40|264.82|258.82|264.82|258.82|264.83|258.83|264.78|258.78|0
1646406110000|2022-03-04 15:01:50|264.81|258.81|264.65|258.65|264.82|258.82|264.65|258.65|0
1646406120000|2022-03-04 15:02:00|264.64|258.64|264.58|258.58|264.64|258.64|264.58|258.58|0
1646406130000|2022-03-04 15:02:10|264.44|258.44|264.32|258.32|264.45|258.45|264.31|258.31|0
1646406140000|2022-03-04 15:02:20|264.31|258.31|264.32|258.32|264.33|258.33|264.31|258.31|0
1646406150000|2022-03-04 15:02:30|264.31|258.31|264.23|258.23|264.31|258.31|264.22|258.22|0
1646406160000|2022-03-04 15:02:40|264.22|258.22|264.4|258.4|264.4|258.4|264.21|258.21|0
1646406170000|2022-03-04 15:02:50|264.41|258.41|264.35|258.35|264.41|258.41|264.35|258.35|0
1646406180000|2022-03-04 15:03:00|264.38|258.38|264.29|258.29|264.39|258.39|264.29|258.29|0
1646406190000|2022-03-04 15:03:10|264.28|258.28|264.24|258.24|264.3|258.3|264.24|258.24|0
1646406200000|2022-03-04 15:03:20|264.25|258.25|264.02|258.02|264.25|258.25|264.02|258.02|0
1646406210000|2022-03-04 15:03:30|264.03|258.03|263.89|257.89|264.03|258.03|263.86|257.86|0
1646406220000|2022-03-04 15:03:40|263.9|257.9|264.05|258.05|264.05|258.05|263.9|257.9|0
1646406230000|2022-03-04 15:03:50|264.04|258.04|264.04|258.04|264.04|258.04|264.03|258.03|0
1646406240000|2022-03-04 15:04:00|264.03|258.03|263.98|257.98|264.03|258.03|263.98|257.98|0
1646406250000|2022-03-04 15:04:10|263.99|257.99|263.99|257.99|263.99|257.99|263.97|257.97|0
1646406260000|2022-03-04 15:04:20|263.98|257.98|264.11|258.11|264.11|258.11|263.98|257.98|0
1646406270000|2022-03-04 15:04:30|264.13|258.13|264.16|258.16|264.16|258.16|264.13|258.13|0
1646406280000|2022-03-04 15:04:40|264.15|258.15|264.13|258.13|264.16|258.16|264.12|258.12|0
1646406290000|2022-03-04 15:04:50|264.12|258.12|264.1|258.1|264.12|258.12|264.1|258.1|0
1646406300000|2022-03-04 15:05:00|264.09|258.09|264.13|258.13|264.14|258.14|264.09|258.09|0
1646406310000|2022-03-04 15:05:10|264.04|258.04|264.05|258.05|264.05|258.05|264.04|258.04|0
1646406320000|2022-03-04 15:05:20|263.9|257.9|263.88|257.88|263.9|257.9|263.88|257.88|0
1646406330000|2022-03-04 15:05:30|263.89|257.89|263.79|257.79|263.9|257.9|263.79|257.79|0
1646406350000|2022-03-04 15:05:50|263.76|257.76|263.75|257.75|263.76|257.76|263.75|257.75|0
1646406360000|2022-03-04 15:06:00|263.74|257.74|263.75|257.75|263.79|257.79|263.74|257.74|0
1646406370000|2022-03-04 15:06:10|263.76|257.76|263.71|257.71|263.76|257.76|263.71|257.71|0
1646406380000|2022-03-04 15:06:20|263.7|257.7|263.6|257.6|263.7|257.7|263.59|257.59|0
1646406390000|2022-03-04 15:06:30|263.61|257.61|263.61|257.61|263.61|257.61|263.6|257.6|0
1646406400000|2022-03-04 15:06:40|263.62|257.62|263.52|257.52|263.62|257.62|263.52|257.52|0
1646406410000|2022-03-04 15:06:50|263.51|257.51|263.52|257.52|263.52|257.52|263.51|257.51|0
1646406420000|2022-03-04 15:07:00|263.36|257.36|263.36|257.36|263.36|257.36|263.35|257.35|0
1646406430000|2022-03-04 15:07:10|263.37|257.37|263.37|257.37|263.37|257.37|263.37|257.37|0
1646406440000|2022-03-04 15:07:20|263.36|257.36|263.36|257.36|263.37|257.37|263.36|257.36|0
1646406450000|2022-03-04 15:07:30|263.4|257.4|263.35|257.35|263.4|257.4|263.35|257.35|0
1646406460000|2022-03-04 15:07:40|263.36|257.36|263.28|257.28|263.4|257.4|263.28|257.28|0
1646406470000|2022-03-04 15:07:50|263.29|257.29|263.28|257.28|263.29|257.29|263.28|257.28|0
1646406480000|2022-03-04 15:08:00|263.27|257.27|263.08|257.08|263.27|257.27|263.08|257.08|0
1646406490000|2022-03-04 15:08:10|263.09|257.09|263.09|257.09|263.09|257.09|263.07|257.07|0
1646406500000|2022-03-04 15:08:20|263.1|257.1|263.1|257.1|263.1|257.1|263.09|257.09|0
1646406510000|2022-03-04 15:08:30|263.11|257.11|263.05|257.05|263.11|257.11|263.05|257.05|0
1646406520000|2022-03-04 15:08:40|263.06|257.06|263.05|257.05|263.06|257.06|263.05|257.05|0
1646406530000|2022-03-04 15:08:50|263.19|257.19|263.18|257.18|263.19|257.19|263.17|257.17|0
1646406540000|2022-03-04 15:09:00|263.15|257.15|263.15|257.15|263.15|257.15|263.13|257.13|0
1646406550000|2022-03-04 15:09:10|263.16|257.16|263.16|257.16|263.16|257.16|263.16|257.16|0
1646406560000|2022-03-04 15:09:20|263.15|257.15|263.02|257.02|263.15|257.15|263.02|257.02|0
1646406570000|2022-03-04 15:09:30|263.01|257.01|262.88|256.88|263.02|257.02|262.88|256.88|0
1646406580000|2022-03-04 15:09:40|262.77|256.77|262.88|256.88|262.88|256.88|262.77|256.77|0
1646406590000|2022-03-04 15:09:50|262.86|256.86|262.86|256.86|262.88|256.88|262.85|256.85|0
1646406600000|2022-03-04 15:10:00|262.85|256.85|262.8|256.8|262.87|256.87|262.8|256.8|0
1646406610000|2022-03-04 15:10:10|262.77|256.77|262.76|256.76|262.77|256.77|262.76|256.76|0
1646406620000|2022-03-04 15:10:20|262.77|256.77|262.73|256.73|262.79|256.79|262.73|256.73|0
1646406630000|2022-03-04 15:10:30|262.72|256.72|262.71|256.71|262.72|256.72|262.7|256.7|0
1646406640000|2022-03-04 15:10:40|262.7|256.7|262.67|256.67|262.71|256.71|262.67|256.67|0
1646406650000|2022-03-04 15:10:50|262.68|256.68|262.66|256.66|262.68|256.68|262.65|256.65|0
1646406660000|2022-03-04 15:11:00|262.67|256.67|262.52|256.52|262.67|256.67|262.52|256.52|0
1646406670000|2022-03-04 15:11:10|262.53|256.53|262.56|256.56|262.56|256.56|262.53|256.53|0
1646406680000|2022-03-04 15:11:20|262.39|256.39|262.38|256.38|262.39|256.39|262.38|256.38|0
1646406690000|2022-03-04 15:11:30|262.37|256.37|262.22|256.22|262.39|256.39|262.22|256.22|0
1646406700000|2022-03-04 15:11:40|262.23|256.23|262.23|256.23|262.24|256.24|262.23|256.23|0
1646406710000|2022-03-04 15:11:50|262.16|256.16|262.13|256.13|262.16|256.16|262.12|256.12|0
1646406720000|2022-03-04 15:12:00|262.12|256.12|262.13|256.13|262.13|256.13|262.1|256.1|0
1646406730000|2022-03-04 15:12:10|262.12|256.12|262.1|256.1|262.12|256.12|262.1|256.1|0
1646406740000|2022-03-04 15:12:20|262.08|256.08|262.08|256.08|262.08|256.08|262.08|256.08|0
1646406750000|2022-03-04 15:12:30|262.09|256.09|262.1|256.1|262.1|256.1|262.09|256.09|0
1646406760000|2022-03-04 15:12:40|262.11|256.11|262.1|256.1|262.11|256.11|262.1|256.1|0
1646406770000|2022-03-04 15:12:50|262.09|256.09|262.16|256.16|262.16|256.16|262.09|256.09|0
1646406780000|2022-03-04 15:13:00|262.15|256.15|262.07|256.07|262.15|256.15|262.07|256.07|0
1646406790000|2022-03-04 15:13:10|262.08|256.08|262.13|256.13|262.13|256.13|262.07|256.07|0
1646406800000|2022-03-04 15:13:20|262.1|256.1|262.11|256.11|262.11|256.11|262.09|256.09|0
1646406810000|2022-03-04 15:13:30|262.12|256.12|262.04|256.04|262.12|256.12|262.04|256.04|0
1646406820000|2022-03-04 15:13:40|262.05|256.05|262.03|256.03|262.05|256.05|262.03|256.03|0
1646406830000|2022-03-04 15:13:50|262|256|262|256|262|256|262|256|0
1646406840000|2022-03-04 15:14:00|262.04|256.04|262.03|256.03|262.04|256.04|261.97|255.97|0
1646406850000|2022-03-04 15:14:10|262.02|256.02|262.03|256.03|262.03|256.03|262.02|256.02|0
1646406860000|2022-03-04 15:14:20|262.04|256.04|262|256|262.04|256.04|261.99|255.99|0
1646406870000|2022-03-04 15:14:30|262.01|256.01|262.06|256.06|262.08|256.08|262.01|256.01|0
1646406880000|2022-03-04 15:14:40|262.07|256.07|261.97|255.97|262.07|256.07|261.97|255.97|0
1646406890000|2022-03-04 15:14:50|261.96|255.96|262.13|256.13|262.14|256.14|261.95|255.95|0
1646406900000|2022-03-04 15:15:00|262.23|256.23|262.25|256.25|262.25|256.25|262.22|256.22|0
1646406910000|2022-03-04 15:15:10|262.23|256.23|262.22|256.22|262.23|256.23|262.2|256.2|0
1646406920000|2022-03-04 15:15:20|262.23|256.23|262.25|256.25|262.26|256.26|262.23|256.23|0
1646406930000|2022-03-04 15:15:30|262.24|256.24|262.23|256.23|262.24|256.24|262.23|256.23|0
1646406940000|2022-03-04 15:15:40|262.24|256.24|262.24|256.24|262.25|256.25|262.23|256.23|0
1646406950000|2022-03-04 15:15:50|262.25|256.25|262.25|256.25|262.3|256.3|262.22|256.22|0
1646406960000|2022-03-04 15:16:00|262.24|256.24|262.25|256.25|262.25|256.25|262.24|256.24|0
1646406970000|2022-03-04 15:16:10|262.22|256.22|262.27|256.27|262.29|256.29|262.22|256.22|0
1646406980000|2022-03-04 15:16:20|262.28|256.28|262.3|256.3|262.3|256.3|262.28|256.28|0
1646406990000|2022-03-04 15:16:30|262.29|256.29|262.25|256.25|262.29|256.29|262.25|256.25|0
1646407000000|2022-03-04 15:16:40|262.21|256.21|262.22|256.22|262.22|256.22|262.21|256.21|0
1646407010000|2022-03-04 15:16:50|262.23|256.23|262.26|256.26|262.26|256.26|262.22|256.22|0
1646407020000|2022-03-04 15:17:00|262.25|256.25|262.22|256.22|262.25|256.25|262.2|256.2|0
1646407030000|2022-03-04 15:17:10|262.16|256.16|262.17|256.17|262.17|256.17|262.15|256.15|0
1646407040000|2022-03-04 15:17:20|262.16|256.16|262.2|256.2|262.23|256.23|262.16|256.16|0
1646407050000|2022-03-04 15:17:30|262.22|256.22|262.16|256.16|262.22|256.22|262.15|256.15|0
1646407060000|2022-03-04 15:17:40|262.18|256.18|262.22|256.22|262.22|256.22|262.18|256.18|0
1646407070000|2022-03-04 15:17:50|262.32|256.32|262.29|256.29|262.32|256.32|262.29|256.29|0
1646407080000|2022-03-04 15:18:00|262.3|256.3|262.17|256.17|262.31|256.31|262.16|256.16|0
1646407090000|2022-03-04 15:18:10|262.18|256.18|262.16|256.16|262.18|256.18|262.16|256.16|0
1646407100000|2022-03-04 15:18:20|262.17|256.17|262.16|256.16|262.19|256.19|262.16|256.16|0
1646407110000|2022-03-04 15:18:30|262.17|256.17|262.17|256.17|262.17|256.17|262.17|256.17|0
1646407120000|2022-03-04 15:18:40|262.16|256.16|262.22|256.22|262.22|256.22|262.16|256.16|0
1646407130000|2022-03-04 15:18:50|262.21|256.21|262.19|256.19|262.24|256.24|262.19|256.19|0
1646407140000|2022-03-04 15:19:00|262.2|256.2|262.1|256.1|262.2|256.2|262.1|256.1|0
1646407150000|2022-03-04 15:19:10|262.08|256.08|262.06|256.06|262.09|256.09|262.03|256.03|0
1646407160000|2022-03-04 15:19:20|262.05|256.05|262|256|262.05|256.05|262|256|0
1646407170000|2022-03-04 15:19:30|262.08|256.08|262.09|256.09|262.09|256.09|262.07|256.07|0
1646407180000|2022-03-04 15:19:40|262.08|256.08|262.07|256.07|262.08|256.08|262.05|256.05|0
1646407190000|2022-03-04 15:19:50|262.06|256.06|262.09|256.09|262.09|256.09|262.06|256.06|0
1646407200000|2022-03-04 15:20:00|262.08|256.08|262.09|256.09|262.09|256.09|262.08|256.08|0
1646407210000|2022-03-04 15:20:10|262.03|256.03|262.04|256.04|262.04|256.04|262.03|256.03|0
1646407220000|2022-03-04 15:20:20|262.03|256.03|262.03|256.03|262.03|256.03|262.03|256.03|0
1646407230000|2022-03-04 15:20:30|262.04|256.04|262.04|256.04|262.04|256.04|262.04|256.04|0
1646407240000|2022-03-04 15:20:40|262.06|256.06|261.93|255.93|262.06|256.06|261.92|255.92|0
1646407250000|2022-03-04 15:20:50|261.92|255.92|261.92|255.92|261.92|255.92|261.92|255.92|0
1646407260000|2022-03-04 15:21:00|261.93|255.93|261.89|255.89|261.93|255.93|261.89|255.89|0
1646407270000|2022-03-04 15:21:10|261.77|255.77|261.87|255.87|261.88|255.88|261.77|255.77|0
1646407280000|2022-03-04 15:21:20|261.88|255.88|261.86|255.86|261.88|255.88|261.86|255.86|0
1646407290000|2022-03-04 15:21:30|261.85|255.85|261.8|255.8|261.85|255.85|261.79|255.79|0
1646407300000|2022-03-04 15:21:40|261.79|255.79|261.76|255.76|261.79|255.79|261.76|255.76|0
1646407310000|2022-03-04 15:21:50|261.78|255.78|261.8|255.8|261.8|255.8|261.77|255.77|0
1646407320000|2022-03-04 15:22:00|261.81|255.81|261.82|255.82|261.82|255.82|261.79|255.79|0
1646407330000|2022-03-04 15:22:10|261.78|255.78|261.81|255.81|261.81|255.81|261.78|255.78|0
1646407340000|2022-03-04 15:22:20|261.82|255.82|261.82|255.82|261.83|255.83|261.82|255.82|0
1646407350000|2022-03-04 15:22:30|261.76|255.76|261.89|255.89|261.89|255.89|261.76|255.76|0
1646407360000|2022-03-04 15:22:40|261.9|255.9|261.93|255.93|261.93|255.93|261.9|255.9|0
1646407370000|2022-03-04 15:22:50|261.9|255.9|261.92|255.92|261.92|255.92|261.9|255.9|0
1646407380000|2022-03-04 15:23:00|261.91|255.91|262.12|256.12|262.12|256.12|261.91|255.91|0
1646407390000|2022-03-04 15:23:10|262.11|256.11|262.13|256.13|262.13|256.13|262.09|256.09|0
1646407400000|2022-03-04 15:23:20|262.12|256.12|262.29|256.29|262.3|256.3|262.1|256.1|0
1646407410000|2022-03-04 15:23:30|262.42|256.42|262.76|256.76|262.76|256.76|262.42|256.42|0
1646407420000|2022-03-04 15:23:40|262.78|256.78|262.96|256.96|262.96|256.96|262.78|256.78|0
1646407430000|2022-03-04 15:23:50|263|257|263.03|257.03|263.03|257.03|262.99|256.99|0
1646407440000|2022-03-04 15:24:00|263.02|257.02|263.12|257.12|263.12|257.12|263.01|257.01|0
1646407450000|2022-03-04 15:24:10|263.19|257.19|263.42|257.42|263.42|257.42|263.19|257.19|0
1646407460000|2022-03-04 15:24:20|263.43|257.43|263.41|257.41|263.43|257.43|263.41|257.41|0
1646407470000|2022-03-04 15:24:30|263.27|257.27|263.27|257.27|263.27|257.27|263.27|257.27|0
1646407480000|2022-03-04 15:24:40|263.28|257.28|263.27|257.27|263.28|257.28|263.25|257.25|0
1646407490000|2022-03-04 15:24:50|263.29|257.29|263.4|257.4|263.42|257.42|263.29|257.29|0
1646407500000|2022-03-04 15:25:00|263.41|257.41|263.63|257.63|263.63|257.63|263.4|257.4|0
1646407510000|2022-03-04 15:25:10|263.68|257.68|263.73|257.73|263.73|257.73|263.68|257.68|0
1646407520000|2022-03-04 15:25:20|263.74|257.74|263.74|257.74|263.75|257.75|263.74|257.74|0
1646407530000|2022-03-04 15:25:30|263.75|257.75|263.69|257.69|263.75|257.75|263.69|257.69|0
1646407540000|2022-03-04 15:25:40|263.67|257.67|263.64|257.64|263.67|257.67|263.64|257.64|0
1646407550000|2022-03-04 15:25:50|263.65|257.65|263.63|257.63|263.65|257.65|263.62|257.62|0
1646407560000|2022-03-04 15:26:00|263.62|257.62|263.62|257.62|263.64|257.64|263.62|257.62|0
1646407570000|2022-03-04 15:26:10|263.63|257.63|263.57|257.57|263.63|257.63|263.57|257.57|0
1646407580000|2022-03-04 15:26:20|263.58|257.58|263.57|257.57|263.58|257.58|263.57|257.57|0
1646407590000|2022-03-04 15:26:30|263.49|257.49|263.57|257.57|263.57|257.57|263.49|257.49|0
1646407600000|2022-03-04 15:26:40|263.58|257.58|263.58|257.58|263.58|257.58|263.58|257.58|0
1646407610000|2022-03-04 15:26:50|263.53|257.53|263.5|257.5|263.53|257.53|263.5|257.5|0
1646407620000|2022-03-04 15:27:00|263.55|257.55|263.5|257.5|263.55|257.55|263.48|257.48|0
1646407630000|2022-03-04 15:27:10|263.49|257.49|263.5|257.5|263.51|257.51|263.49|257.49|0
1646407640000|2022-03-04 15:27:20|263.49|257.49|263.49|257.49|263.49|257.49|263.48|257.48|0
1646407650000|2022-03-04 15:27:30|263.48|257.48|263.48|257.48|263.49|257.49|263.48|257.48|0
1646407660000|2022-03-04 15:27:40|263.49|257.49|263.38|257.38|263.49|257.49|263.38|257.38|0
1646407670000|2022-03-04 15:27:50|263.41|257.41|263.25|257.25|263.41|257.41|263.21|257.21|0
1646407680000|2022-03-04 15:28:00|263.26|257.26|263.25|257.25|263.26|257.26|263.25|257.25|0
1646407690000|2022-03-04 15:28:10|263.26|257.26|263.26|257.26|263.26|257.26|263.25|257.25|0
1646407700000|2022-03-04 15:28:20|263.25|257.25|263.21|257.21|263.25|257.25|263.2|257.2|0
1646407710000|2022-03-04 15:28:30|263.23|257.23|263.25|257.25|263.25|257.25|263.22|257.22|0
1646407720000|2022-03-04 15:28:40|263.26|257.26|263.21|257.21|263.26|257.26|263.21|257.21|0
1646407730000|2022-03-04 15:28:50|263.2|257.2|263.21|257.21|263.21|257.21|263.2|257.2|0
1646407740000|2022-03-04 15:29:00|263.22|257.22|263.09|257.09|263.22|257.22|263.09|257.09|0
1646407750000|2022-03-04 15:29:10|263.08|257.08|263.08|257.08|263.11|257.11|263.08|257.08|0
1646407760000|2022-03-04 15:29:20|263.07|257.07|262.98|256.98|263.07|257.07|262.97|256.97|0
1646407770000|2022-03-04 15:29:30|262.99|256.99|263|257|263|257|262.99|256.99|0
1646407780000|2022-03-04 15:29:40|263.01|257.01|263|257|263.01|257.01|262.99|256.99|0
1646407790000|2022-03-04 15:29:50|262.94|256.94|263.02|257.02|263.1|257.1|262.94|256.94|0
1646407800000|2022-03-04 15:30:00|263.03|257.03|262.93|256.93|263.03|257.03|262.93|256.93|0
1646407810000|2022-03-04 15:30:10|262.96|256.96|262.95|256.95|262.97|256.97|262.95|256.95|0
1646407820000|2022-03-04 15:30:20|262.96|256.96|262.93|256.93|262.96|256.96|262.92|256.92|0
1646407830000|2022-03-04 15:30:30|262.91|256.91|262.88|256.88|262.92|256.92|262.83|256.83|0
1646407840000|2022-03-04 15:30:40|262.89|256.89|262.89|256.89|262.89|256.89|262.88|256.88|0
1646407850000|2022-03-04 15:30:50|262.88|256.88|262.78|256.78|262.88|256.88|262.78|256.78|0
1646407860000|2022-03-04 15:31:00|262.74|256.74|262.68|256.68|262.74|256.74|262.68|256.68|0
1646407870000|2022-03-04 15:31:10|262.62|256.62|262.52|256.52|262.62|256.62|262.52|256.52|0
1646407880000|2022-03-04 15:31:20|262.5|256.5|262.45|256.45|262.51|256.51|262.45|256.45|0
1646407890000|2022-03-04 15:31:30|262.36|256.36|262.37|256.37|262.38|256.38|262.36|256.36|0
1646407900000|2022-03-04 15:31:40|262.32|256.32|262.33|256.33|262.33|256.33|262.32|256.32|0
1646407910000|2022-03-04 15:31:50|262.32|256.32|262.29|256.29|262.32|256.32|262.28|256.28|0
1646407920000|2022-03-04 15:32:00|262.3|256.3|262.31|256.31|262.31|256.31|262.28|256.28|0
1646407930000|2022-03-04 15:32:10|262.32|256.32|262.51|256.51|262.51|256.51|262.31|256.31|0
1646407940000|2022-03-04 15:32:20|262.52|256.52|262.81|256.81|262.81|256.81|262.52|256.52|0
1646407950000|2022-03-04 15:32:30|262.72|256.72|262.62|256.62|262.72|256.72|262.62|256.62|0
1646407960000|2022-03-04 15:32:40|262.59|256.59|262.57|256.57|262.59|256.59|262.57|256.57|0
1646407970000|2022-03-04 15:32:50|262.58|256.58|262.63|256.63|262.66|256.66|262.58|256.58|0
1646407980000|2022-03-04 15:33:00|262.62|256.62|262.69|256.69|262.69|256.69|262.62|256.62|0
1646407990000|2022-03-04 15:33:10|262.7|256.7|262.67|256.67|262.7|256.7|262.67|256.67|0
1646408000000|2022-03-04 15:33:20|262.68|256.68|262.7|256.7|262.7|256.7|262.68|256.68|0
1646408010000|2022-03-04 15:33:30|262.71|256.71|262.68|256.68|262.71|256.71|262.68|256.68|0
1646408020000|2022-03-04 15:33:40|262.62|256.62|262.66|256.66|262.66|256.66|262.62|256.62|0
1646408030000|2022-03-04 15:33:50|262.67|256.67|262.68|256.68|262.68|256.68|262.64|256.64|0
1646408040000|2022-03-04 15:34:00|262.69|256.69|262.7|256.7|262.71|256.71|262.69|256.69|0
1646408050000|2022-03-04 15:34:10|262.69|256.69|262.67|256.67|262.69|256.69|262.65|256.65|0
1646408060000|2022-03-04 15:34:20|262.66|256.66|262.62|256.62|262.66|256.66|262.62|256.62|0
1646408070000|2022-03-04 15:34:30|262.63|256.63|262.66|256.66|262.66|256.66|262.63|256.63|0
1646408080000|2022-03-04 15:34:40|262.67|256.67|262.41|256.41|262.67|256.67|262.41|256.41|0
1646408090000|2022-03-04 15:34:50|262.45|256.45|262.47|256.47|262.47|256.47|262.45|256.45|0
1646408100000|2022-03-04 15:35:00|262.48|256.48|262.49|256.49|262.49|256.49|262.48|256.48|0
1646408110000|2022-03-04 15:35:10|262.5|256.5|262.49|256.49|262.5|256.5|262.49|256.49|0
1646408120000|2022-03-04 15:35:20|262.55|256.55|262.56|256.56|262.56|256.56|262.53|256.53|0
1646408130000|2022-03-04 15:35:30|262.55|256.55|262.55|256.55|262.55|256.55|262.54|256.54|0
1646408140000|2022-03-04 15:35:40|262.56|256.56|262.54|256.54|262.56|256.56|262.54|256.54|0
1646408150000|2022-03-04 15:35:50|262.56|256.56|262.57|256.57|262.57|256.57|262.55|256.55|0
1646408160000|2022-03-04 15:36:00|262.62|256.62|262.72|256.72|262.73|256.73|262.62|256.62|0
1646408170000|2022-03-04 15:36:10|262.76|256.76|262.75|256.75|262.76|256.76|262.75|256.75|0
1646408180000|2022-03-04 15:36:20|262.76|256.76|262.73|256.73|262.76|256.76|262.72|256.72|0
1646408190000|2022-03-04 15:36:30|262.74|256.74|262.84|256.84|262.84|256.84|262.73|256.73|0
1646408200000|2022-03-04 15:36:40|262.83|256.83|263.11|257.11|263.11|257.11|262.83|256.83|0
1646408210000|2022-03-04 15:36:50|263.16|257.16|263.15|257.15|263.19|257.19|263.09|257.09|0
1646408220000|2022-03-04 15:37:00|263.14|257.14|263.3|257.3|263.3|257.3|263.14|257.14|0
1646408230000|2022-03-04 15:37:10|263.29|257.29|263.26|257.26|263.3|257.3|263.26|257.26|0
1646408240000|2022-03-04 15:37:20|263.12|257.12|263.11|257.11|263.12|257.12|263.11|257.11|0
1646408250000|2022-03-04 15:37:30|263.1|257.1|263.14|257.14|263.14|257.14|263.1|257.1|0
1646408260000|2022-03-04 15:37:40|263.13|257.13|263.13|257.13|263.14|257.14|263.11|257.11|0
1646408270000|2022-03-04 15:37:50|263.14|257.14|263.14|257.14|263.14|257.14|263.14|257.14|0
1646408280000|2022-03-04 15:38:00|263.2|257.2|263.28|257.28|263.29|257.29|263.2|257.2|0
1646408290000|2022-03-04 15:38:10|263.29|257.29|263.34|257.34|263.34|257.34|263.29|257.29|0
1646408300000|2022-03-04 15:38:20|263.33|257.33|263.29|257.29|263.34|257.34|263.29|257.29|0
1646408310000|2022-03-04 15:38:30|263.28|257.28|263.29|257.29|263.29|257.29|263.28|257.28|0
1646408320000|2022-03-04 15:38:40|263.3|257.3|263.19|257.19|263.3|257.3|263.19|257.19|0
1646408330000|2022-03-04 15:38:50|263.18|257.18|263.13|257.13|263.18|257.18|263.13|257.13|0
1646408340000|2022-03-04 15:39:00|263.14|257.14|263.13|257.13|263.14|257.14|263.13|257.13|0
1646408350000|2022-03-04 15:39:10|263.12|257.12|263.13|257.13|263.13|257.13|263.12|257.12|0
1646408360000|2022-03-04 15:39:20|263.14|257.14|263.26|257.26|263.27|257.27|263.14|257.14|0
1646408370000|2022-03-04 15:39:30|263.24|257.24|263.18|257.18|263.25|257.25|263.18|257.18|0
1646408380000|2022-03-04 15:39:40|263.17|257.17|263.04|257.04|263.18|257.18|263.04|257.04|0
1646408390000|2022-03-04 15:39:50|263.03|257.03|263.05|257.05|263.05|257.05|263.03|257.03|0
1646408400000|2022-03-04 15:40:00|263.04|257.04|263.04|257.04|263.06|257.06|263.03|257.03|0
1646408410000|2022-03-04 15:40:10|263.05|257.05|263.23|257.23|263.23|257.23|263.05|257.05|0
1646408420000|2022-03-04 15:40:20|263.29|257.29|263.29|257.29|263.3|257.3|263.29|257.29|0
1646408430000|2022-03-04 15:40:30|263.28|257.28|263.24|257.24|263.28|257.28|263.23|257.23|0
1646408440000|2022-03-04 15:40:40|263.23|257.23|263.23|257.23|263.24|257.24|263.22|257.22|0
1646408450000|2022-03-04 15:40:50|263.32|257.32|263.2|257.2|263.32|257.32|263.2|257.2|0
1646408460000|2022-03-04 15:41:00|263.21|257.21|263.22|257.22|263.22|257.22|263.21|257.21|0
1646408470000|2022-03-04 15:41:10|263.21|257.21|263.18|257.18|263.21|257.21|263.18|257.18|0
1646408480000|2022-03-04 15:41:20|263.16|257.16|262.91|256.91|263.16|257.16|262.91|256.91|0
1646408490000|2022-03-04 15:41:30|262.9|256.9|263.1|257.1|263.1|257.1|262.9|256.9|0
1646408500000|2022-03-04 15:41:40|263.09|257.09|263.09|257.09|263.09|257.09|263.09|257.09|0
1646408510000|2022-03-04 15:41:50|262.97|256.97|262.96|256.96|262.97|256.97|262.96|256.96|0
1646408520000|2022-03-04 15:42:00|262.94|256.94|262.8|256.8|262.95|256.95|262.79|256.79|0
1646408530000|2022-03-04 15:42:10|262.96|256.96|262.87|256.87|262.96|256.96|262.87|256.87|0
1646408540000|2022-03-04 15:42:20|262.8|256.8|262.71|256.71|262.8|256.8|262.71|256.71|0
1646408550000|2022-03-04 15:42:30|262.69|256.69|262.77|256.77|262.77|256.77|262.69|256.69|0
1646408560000|2022-03-04 15:42:40|262.76|256.76|262.71|256.71|262.77|256.77|262.71|256.71|0
1646408570000|2022-03-04 15:42:50|262.7|256.7|262.71|256.71|262.71|256.71|262.7|256.7|0
1646408580000|2022-03-04 15:43:00|262.69|256.69|262.69|256.69|262.72|256.72|262.68|256.68|0
1646408590000|2022-03-04 15:43:10|262.67|256.67|262.66|256.66|262.67|256.67|262.66|256.66|0
1646408600000|2022-03-04 15:43:20|262.65|256.65|262.44|256.44|262.65|256.65|262.44|256.44|0
1646408610000|2022-03-04 15:43:30|262.41|256.41|262.34|256.34|262.41|256.41|262.33|256.33|0
1646408620000|2022-03-04 15:43:40|262.35|256.35|262.34|256.34|262.36|256.36|262.33|256.33|0
1646408630000|2022-03-04 15:43:50|262.39|256.39|262.24|256.24|262.39|256.39|262.23|256.23|0
1646408640000|2022-03-04 15:44:00|262.23|256.23|262.23|256.23|262.23|256.23|262.23|256.23|0
1646408650000|2022-03-04 15:44:10|262.22|256.22|262.2|256.2|262.23|256.23|262.2|256.2|0
1646408660000|2022-03-04 15:44:20|262.19|256.19|262.23|256.23|262.23|256.23|262.19|256.19|0
1646408670000|2022-03-04 15:44:30|262.22|256.22|262.21|256.21|262.23|256.23|262.21|256.21|0
1646408680000|2022-03-04 15:44:40|262.2|256.2|262.19|256.19|262.2|256.2|262.19|256.19|0
1646408690000|2022-03-04 15:44:50|262.17|256.17|262|256|262.17|256.17|262|256|0
1646408700000|2022-03-04 15:45:00|262.01|256.01|262|256|262.01|256.01|261.99|255.99|0
1646408710000|2022-03-04 15:45:10|262.02|256.02|261.95|255.95|262.02|256.02|261.95|255.95|0
1646408720000|2022-03-04 15:45:20|261.94|255.94|261.94|255.94|261.96|255.96|261.93|255.93|0
1646408730000|2022-03-04 15:45:30|261.91|255.91|261.87|255.87|261.91|255.91|261.87|255.87|0
1646408740000|2022-03-04 15:45:40|261.86|255.86|261.86|255.86|261.87|255.87|261.85|255.85|0
1646408750000|2022-03-04 15:45:50|261.76|255.76|261.73|255.73|261.76|255.76|261.73|255.73|0
1646408760000|2022-03-04 15:46:00|261.74|255.74|261.74|255.74|261.74|255.74|261.74|255.74|0
1646408770000|2022-03-04 15:46:10|261.75|255.75|261.78|255.78|261.78|255.78|261.75|255.75|0
1646408780000|2022-03-04 15:46:20|261.76|255.76|261.73|255.73|261.76|255.76|261.73|255.73|0
1646408790000|2022-03-04 15:46:30|261.74|255.74|261.74|255.74|261.75|255.75|261.74|255.74|0
1646408800000|2022-03-04 15:46:40|261.76|255.76|261.8|255.8|261.8|255.8|261.75|255.75|0
1646408810000|2022-03-04 15:46:50|261.81|255.81|261.79|255.79|261.81|255.81|261.78|255.78|0
1646408820000|2022-03-04 15:47:00|261.8|255.8|261.75|255.75|261.8|255.8|261.75|255.75|0
1646408830000|2022-03-04 15:47:10|261.76|255.76|261.73|255.73|261.76|255.76|261.68|255.68|0
1646408840000|2022-03-04 15:47:20|261.72|255.72|261.67|255.67|261.72|255.72|261.67|255.67|0
1646408850000|2022-03-04 15:47:30|261.68|255.68|261.66|255.66|261.68|255.68|261.66|255.66|0
1646408860000|2022-03-04 15:47:40|261.67|255.67|261.65|255.65|261.68|255.68|261.65|255.65|0
1646408870000|2022-03-04 15:47:50|261.64|255.64|261.61|255.61|261.64|255.64|261.6|255.6|0
1646408880000|2022-03-04 15:48:00|261.62|255.62|261.61|255.61|261.62|255.62|261.61|255.61|0
1646408890000|2022-03-04 15:48:10|261.63|255.63|261.57|255.57|261.63|255.63|261.57|255.57|0
1646408900000|2022-03-04 15:48:20|261.56|255.56|261.57|255.57|261.57|255.57|261.55|255.55|0
1646408910000|2022-03-04 15:48:30|261.56|255.56|261.52|255.52|261.59|255.59|261.52|255.52|0
1646408920000|2022-03-04 15:48:40|261.53|255.53|261.56|255.56|261.56|255.56|261.53|255.53|0
1646408930000|2022-03-04 15:48:50|261.51|255.51|261.52|255.52|261.53|255.53|261.51|255.51|0
1646408940000|2022-03-04 15:49:00|261.53|255.53|261.51|255.51|261.53|255.53|261.51|255.51|0
1646408950000|2022-03-04 15:49:10|261.56|255.56|261.56|255.56|261.57|255.57|261.56|255.56|0
1646408960000|2022-03-04 15:49:20|261.57|255.57|261.7|255.7|261.73|255.73|261.57|255.57|0
1646408970000|2022-03-04 15:49:30|261.71|255.71|261.74|255.74|261.74|255.74|261.71|255.71|0
1646408980000|2022-03-04 15:49:40|261.73|255.73|261.75|255.75|261.75|255.75|261.73|255.73|0
1646408990000|2022-03-04 15:49:50|261.72|255.72|261.73|255.73|261.73|255.73|261.72|255.72|0
1646409000000|2022-03-04 15:50:00|261.72|255.72|261.68|255.68|261.73|255.73|261.67|255.67|0
1646409010000|2022-03-04 15:50:10|261.67|255.67|261.63|255.63|261.67|255.67|261.62|255.62|0
1646409020000|2022-03-04 15:50:20|261.62|255.62|261.64|255.64|261.64|255.64|261.62|255.62|0
1646409030000|2022-03-04 15:50:30|261.66|255.66|261.73|255.73|261.73|255.73|261.66|255.66|0
1646409040000|2022-03-04 15:50:40|261.74|255.74|261.75|255.75|261.76|255.76|261.74|255.74|0
1646409050000|2022-03-04 15:50:50|261.76|255.76|261.76|255.76|261.76|255.76|261.76|255.76|0
1646409060000|2022-03-04 15:51:00|261.77|255.77|261.65|255.65|261.77|255.77|261.65|255.65|0
1646409070000|2022-03-04 15:51:10|261.64|255.64|261.66|255.66|261.66|255.66|261.64|255.64|0
1646409080000|2022-03-04 15:51:20|261.63|255.63|261.66|255.66|261.66|255.66|261.63|255.63|0
1646409090000|2022-03-04 15:51:30|261.65|255.65|261.61|255.61|261.65|255.65|261.61|255.61|0
1646409100000|2022-03-04 15:51:40|261.6|255.6|261.56|255.56|261.61|255.61|261.56|255.56|0
1646409110000|2022-03-04 15:51:50|261.55|255.55|261.46|255.46|261.55|255.55|261.46|255.46|0
1646409120000|2022-03-04 15:52:00|261.57|255.57|261.6|255.6|261.6|255.6|261.56|255.56|0
1646409130000|2022-03-04 15:52:10|261.63|255.63|261.69|255.69|261.69|255.69|261.63|255.63|0
1646409140000|2022-03-04 15:52:20|261.68|255.68|261.64|255.64|261.68|255.68|261.64|255.64|0
1646409150000|2022-03-04 15:52:30|261.65|255.65|261.64|255.64|261.65|255.65|261.63|255.63|0
1646409160000|2022-03-04 15:52:40|261.65|255.65|261.63|255.63|261.65|255.65|261.63|255.63|0
1646409170000|2022-03-04 15:52:50|261.64|255.64|261.67|255.67|261.67|255.67|261.64|255.64|0
1646409180000|2022-03-04 15:53:00|261.68|255.68|261.67|255.67|261.69|255.69|261.66|255.66|0
1646409190000|2022-03-04 15:53:10|261.68|255.68|261.64|255.64|261.68|255.68|261.64|255.64|0
1646409200000|2022-03-04 15:53:20|261.65|255.65|261.66|255.66|261.66|255.66|261.61|255.61|0
1646409210000|2022-03-04 15:53:30|261.65|255.65|261.65|255.65|261.65|255.65|261.63|255.63|0
1646409220000|2022-03-04 15:53:40|261.66|255.66|261.61|255.61|261.66|255.66|261.61|255.61|0
1646409230000|2022-03-04 15:53:50|261.63|255.63|261.66|255.66|261.66|255.66|261.63|255.63|0
1646409240000|2022-03-04 15:54:00|261.65|255.65|261.61|255.61|261.65|255.65|261.6|255.6|0
1646409250000|2022-03-04 15:54:10|261.59|255.59|261.57|255.57|261.59|255.59|261.56|255.56|0
1646409260000|2022-03-04 15:54:20|261.56|255.56|261.54|255.54|261.56|255.56|261.53|255.53|0
1646409270000|2022-03-04 15:54:30|261.53|255.53|261.44|255.44|261.53|255.53|261.44|255.44|0
1646409280000|2022-03-04 15:54:40|261.45|255.45|261.48|255.48|261.5|255.5|261.45|255.45|0
1646409290000|2022-03-04 15:54:50|261.49|255.49|261.45|255.45|261.49|255.49|261.45|255.45|0
1646409300000|2022-03-04 15:55:00|261.46|255.46|261.41|255.41|261.46|255.46|261.41|255.41|0
1646409310000|2022-03-04 15:55:10|261.4|255.4|261.41|255.41|261.41|255.41|261.4|255.4|0
1646409320000|2022-03-04 15:55:20|261.38|255.38|261.38|255.38|261.38|255.38|261.38|255.38|0
1646409330000|2022-03-04 15:55:30|261.39|255.39|261.36|255.36|261.39|255.39|261.36|255.36|0
1646409340000|2022-03-04 15:55:40|261.37|255.37|261.34|255.34|261.38|255.38|261.34|255.34|0
1646409350000|2022-03-04 15:55:50|261.35|255.35|261.36|255.36|261.36|255.36|261.34|255.34|0
1646409360000|2022-03-04 15:56:00|261.26|255.26|261.08|255.08|261.26|255.26|261.08|255.08|0
1646409370000|2022-03-04 15:56:10|261|255|261|255|261.01|255.01|260.99|254.99|0
1646409380000|2022-03-04 15:56:20|261.03|255.03|261.05|255.05|261.05|255.05|261.03|255.03|0
1646409390000|2022-03-04 15:56:30|261.04|255.04|261.05|255.05|261.05|255.05|261.04|255.04|0
1646409400000|2022-03-04 15:56:40|261.06|255.06|261.05|255.05|261.06|255.06|261.05|255.05|0
1646409410000|2022-03-04 15:56:50|261|255|260.94|254.94|261.01|255.01|260.94|254.94|0
1646409420000|2022-03-04 15:57:00|260.95|254.95|260.97|254.97|260.97|254.97|260.95|254.95|0
1646409430000|2022-03-04 15:57:10|261.07|255.07|260.9|254.9|261.08|255.08|260.9|254.9|0
1646409440000|2022-03-04 15:57:20|260.92|254.92|260.9|254.9|260.92|254.92|260.9|254.9|0
1646409450000|2022-03-04 15:57:30|260.91|254.91|261.01|255.01|261.01|255.01|260.91|254.91|0
1646409460000|2022-03-04 15:57:40|261|255|261.08|255.08|261.08|255.08|260.99|254.99|0
1646409470000|2022-03-04 15:57:50|261.05|255.05|261.08|255.08|261.08|255.08|261.04|255.04|0
1646409480000|2022-03-04 15:58:00|261.09|255.09|261.12|255.12|261.13|255.13|261.09|255.09|0
1646409490000|2022-03-04 15:58:10|261.1|255.1|261.19|255.19|261.19|255.19|261.09|255.09|0
1646409500000|2022-03-04 15:58:20|261.18|255.18|261.19|255.19|261.19|255.19|261.18|255.18|0
1646409510000|2022-03-04 15:58:30|261.24|255.24|261.18|255.18|261.24|255.24|261.18|255.18|0
1646409520000|2022-03-04 15:58:40|261.2|255.2|261.19|255.19|261.2|255.2|261.18|255.18|0
1646409530000|2022-03-04 15:58:50|261.18|255.18|261.13|255.13|261.18|255.18|261.12|255.12|0
1646409540000|2022-03-04 15:59:00|261.14|255.14|261.11|255.11|261.14|255.14|261.11|255.11|0
1646409550000|2022-03-04 15:59:10|261.13|255.13|261.05|255.05|261.13|255.13|261|255|0
1646409560000|2022-03-04 15:59:20|261.06|255.06|261.07|255.07|261.07|255.07|261.06|255.06|0
1646409570000|2022-03-04 15:59:30|261.01|255.01|260.99|254.99|261.01|255.01|260.99|254.99|0
1646409580000|2022-03-04 15:59:40|261|255|261|255|261.01|255.01|260.99|254.99|0
1646409590000|2022-03-04 15:59:50|260.99|254.99|261|255|261|255|260.99|254.99|0
1646409600000|2022-03-04 16:00:00|260.99|254.99|260.84|254.84|260.99|254.99|260.84|254.84|0
1646409610000|2022-03-04 16:00:10|260.8|254.8|260.76|254.76|260.8|254.8|260.75|254.75|0
1646409620000|2022-03-04 16:00:20|260.77|254.77|260.77|254.77|260.77|254.77|260.77|254.77|0
1646409630000|2022-03-04 16:00:30|260.76|254.76|260.76|254.76|260.77|254.77|260.75|254.75|0
1646409640000|2022-03-04 16:00:40|260.73|254.73|260.73|254.73|260.73|254.73|260.73|254.73|0
1646409650000|2022-03-04 16:00:50|260.74|254.74|260.78|254.78|260.78|254.78|260.74|254.74|0
1646409660000|2022-03-04 16:01:00|260.77|254.77|260.77|254.77|260.77|254.77|260.77|254.77|0
1646409670000|2022-03-04 16:01:10|260.76|254.76|260.74|254.74|260.76|254.76|260.74|254.74|0
1646409680000|2022-03-04 16:01:20|260.73|254.73|260.53|254.53|260.73|254.73|260.53|254.53|0
1646409690000|2022-03-04 16:01:30|260.51|254.51|260.41|254.41|260.51|254.51|260.41|254.41|0
1646409700000|2022-03-04 16:01:40|260.4|254.4|260.39|254.39|260.4|254.4|260.37|254.37|0
1646409710000|2022-03-04 16:01:50|260.36|254.36|260.4|254.4|260.41|254.41|260.36|254.36|0
1646409720000|2022-03-04 16:02:00|260.41|254.41|260.45|254.45|260.46|254.46|260.4|254.4|0
1646409730000|2022-03-04 16:02:10|260.44|254.44|260.56|254.56|260.56|254.56|260.41|254.41|0
1646409740000|2022-03-04 16:02:20|260.57|254.57|260.58|254.58|260.58|254.58|260.57|254.57|0
1646409750000|2022-03-04 16:02:30|260.55|254.55|260.46|254.46|260.55|254.55|260.45|254.45|0
1646409760000|2022-03-04 16:02:40|260.47|254.47|260.55|254.55|260.56|254.56|260.46|254.46|0
1646409770000|2022-03-04 16:02:50|260.6|254.6|260.55|254.55|260.61|254.61|260.55|254.55|0
1646409780000|2022-03-04 16:03:00|260.53|254.53|260.52|254.52|260.53|254.53|260.52|254.52|0
1646409790000|2022-03-04 16:03:10|260.49|254.49|260.15|254.15|260.49|254.49|260.15|254.15|0
1646409800000|2022-03-04 16:03:20|260.14|254.14|260.32|254.32|260.32|254.32|260.14|254.14|0
1646409810000|2022-03-04 16:03:30|260.35|254.35|260.37|254.37|260.4|254.4|260.35|254.35|0
1646409820000|2022-03-04 16:03:40|260.36|254.36|260.35|254.35|260.36|254.36|260.35|254.35|0
1646409830000|2022-03-04 16:03:50|260.34|254.34|260.32|254.32|260.36|254.36|260.32|254.32|0
1646409840000|2022-03-04 16:04:00|260.33|254.33|260.33|254.33|260.33|254.33|260.32|254.32|0
1646409850000|2022-03-04 16:04:10|260.35|254.35|260.31|254.31|260.35|254.35|260.31|254.31|0
1646409860000|2022-03-04 16:04:20|260.29|254.29|260.26|254.26|260.3|254.3|260.25|254.25|0
1646409870000|2022-03-04 16:04:30|260.21|254.21|260.11|254.11|260.21|254.21|260.11|254.11|0
1646409880000|2022-03-04 16:04:40|260.12|254.12|260.09|254.09|260.13|254.13|260.08|254.08|0
1646409890000|2022-03-04 16:04:50|260.08|254.08|260|254|260.08|254.08|260|254|0
1646409900000|2022-03-04 16:05:00|260.01|254.01|260.01|254.01|260.05|254.05|260.01|254.01|0
1646409910000|2022-03-04 16:05:10|260.03|254.03|260.13|254.13|260.13|254.13|260.03|254.03|0
1646409920000|2022-03-04 16:05:20|260.12|254.12|260.16|254.16|260.16|254.16|260.12|254.12|0
1646409930000|2022-03-04 16:05:30|260.15|254.15|260.02|254.02|260.15|254.15|260.02|254.02|0
1646409940000|2022-03-04 16:05:40|260.01|254.01|259.98|253.98|260.01|254.01|259.98|253.98|0
1646409950000|2022-03-04 16:05:50|259.99|253.99|260.03|254.03|260.03|254.03|259.95|253.95|0
1646409960000|2022-03-04 16:06:00|260.05|254.05|260.07|254.07|260.07|254.07|260.05|254.05|0
1646409970000|2022-03-04 16:06:10|260.1|254.1|259.96|253.96|260.1|254.1|259.96|253.96|0
1646409980000|2022-03-04 16:06:20|259.99|253.99|260.01|254.01|260.01|254.01|259.99|253.99|0
1646409990000|2022-03-04 16:06:30|260|254|259.96|253.96|260|254|259.96|253.96|0
1646410000000|2022-03-04 16:06:40|259.95|253.95|259.92|253.92|259.95|253.95|259.91|253.91|0
1646410010000|2022-03-04 16:06:50|259.89|253.89|259.79|253.79|259.89|253.89|259.78|253.78|0
1646410020000|2022-03-04 16:07:00|259.78|253.78|259.73|253.73|259.78|253.78|259.69|253.69|0
1646410030000|2022-03-04 16:07:10|259.76|253.76|259.78|253.78|259.78|253.78|259.75|253.75|0
1646410040000|2022-03-04 16:07:20|259.79|253.79|259.74|253.74|259.79|253.79|259.74|253.74|0
1646410050000|2022-03-04 16:07:30|259.77|253.77|259.77|253.77|259.77|253.77|259.75|253.75|0
1646410060000|2022-03-04 16:07:40|259.76|253.76|259.75|253.75|259.76|253.76|259.75|253.75|0
1646410070000|2022-03-04 16:07:50|259.76|253.76|259.77|253.77|259.77|253.77|259.75|253.75|0
1646410080000|2022-03-04 16:08:00|259.76|253.76|259.77|253.77|259.77|253.77|259.76|253.76|0
1646410090000|2022-03-04 16:08:10|259.74|253.74|259.72|253.72|259.74|253.74|259.71|253.71|0
1646410100000|2022-03-04 16:08:20|259.76|253.76|259.78|253.78|259.78|253.78|259.76|253.76|0
1646410110000|2022-03-04 16:08:30|259.77|253.77|259.84|253.84|259.84|253.84|259.77|253.77|0
1646410120000|2022-03-04 16:08:40|259.85|253.85|259.72|253.72|259.85|253.85|259.71|253.71|0
1646410130000|2022-03-04 16:08:50|259.73|253.73|259.95|253.95|259.95|253.95|259.72|253.72|0
1646410140000|2022-03-04 16:09:00|259.96|253.96|259.89|253.89|259.96|253.96|259.89|253.89|0
1646410150000|2022-03-04 16:09:10|259.88|253.88|259.84|253.84|259.88|253.88|259.84|253.84|0
1646410170000|2022-03-04 16:09:30|259.86|253.86|259.96|253.96|259.96|253.96|259.86|253.86|0
1646410180000|2022-03-04 16:09:40|259.95|253.95|259.92|253.92|259.95|253.95|259.92|253.92|0
1646410190000|2022-03-04 16:09:50|259.91|253.91|259.86|253.86|259.91|253.91|259.85|253.85|0
1646410200000|2022-03-04 16:10:00|259.87|253.87|259.89|253.89|259.89|253.89|259.87|253.87|0
1646410210000|2022-03-04 16:10:10|259.71|253.71|259.7|253.7|259.71|253.71|259.7|253.7|0
1646410220000|2022-03-04 16:10:20|259.69|253.69|259.67|253.67|259.69|253.69|259.67|253.67|0
1646410230000|2022-03-04 16:10:30|259.68|253.68|259.68|253.68|259.68|253.68|259.68|253.68|0
1646410240000|2022-03-04 16:10:40|259.67|253.67|259.67|253.67|259.67|253.67|259.67|253.67|0
1646410250000|2022-03-04 16:10:50|259.66|253.66|259.68|253.68|259.69|253.69|259.66|253.66|0
1646410260000|2022-03-04 16:11:00|259.67|253.67|259.66|253.66|259.67|253.67|259.66|253.66|0
1646410270000|2022-03-04 16:11:10|259.68|253.68|260.04|254.04|260.05|254.05|259.68|253.68|0
1646410280000|2022-03-04 16:11:20|260.05|254.05|260.01|254.01|260.05|254.05|260.01|254.01|0
1646410290000|2022-03-04 16:11:30|259.98|253.98|259.91|253.91|259.98|253.98|259.9|253.9|0
1646410300000|2022-03-04 16:11:40|259.89|253.89|259.91|253.91|259.91|253.91|259.88|253.88|0
1646410310000|2022-03-04 16:11:50|259.9|253.9|259.9|253.9|259.9|253.9|259.9|253.9|0
1646410320000|2022-03-04 16:12:00|259.89|253.89|259.78|253.78|259.89|253.89|259.78|253.78|0
1646410330000|2022-03-04 16:12:10|259.77|253.77|259.76|253.76|259.77|253.77|259.73|253.73|0
1646410340000|2022-03-04 16:12:20|259.73|253.73|259.73|253.73|259.73|253.73|259.73|253.73|0
1646410350000|2022-03-04 16:12:30|259.68|253.68|259.66|253.66|259.68|253.68|259.66|253.66|0
1646410360000|2022-03-04 16:12:40|259.65|253.65|259.66|253.66|259.67|253.67|259.65|253.65|0
1646410370000|2022-03-04 16:12:50|259.69|253.69|259.89|253.89|259.89|253.89|259.69|253.69|0
1646410380000|2022-03-04 16:13:00|259.9|253.9|259.92|253.92|259.94|253.94|259.89|253.89|0
1646410390000|2022-03-04 16:13:10|259.93|253.93|259.96|253.96|259.96|253.96|259.93|253.93|0
1646410400000|2022-03-04 16:13:20|259.95|253.95|259.96|253.96|259.96|253.96|259.95|253.95|0
1646410410000|2022-03-04 16:13:30|259.97|253.97|259.98|253.98|259.99|253.99|259.97|253.97|0
1646410420000|2022-03-04 16:13:40|260.01|254.01|260.02|254.02|260.02|254.02|260.01|254.01|0
1646410430000|2022-03-04 16:13:50|260.03|254.03|260.02|254.02|260.03|254.03|260.02|254.02|0
1646410440000|2022-03-04 16:14:00|260.03|254.03|260.08|254.08|260.08|254.08|260.03|254.03|0
1646410450000|2022-03-04 16:14:10|260.12|254.12|260.09|254.09|260.14|254.14|260.09|254.09|0
1646410460000|2022-03-04 16:14:20|260.08|254.08|260.09|254.09|260.09|254.09|260.08|254.08|0
1646410470000|2022-03-04 16:14:30|260.04|254.04|260.04|254.04|260.05|254.05|260.04|254.04|0
1646410480000|2022-03-04 16:14:40|260.05|254.05|260.14|254.14|260.14|254.14|260.04|254.04|0
1646410490000|2022-03-04 16:14:50|260.15|254.15|260.22|254.22|260.22|254.22|260.15|254.15|0
1646410500000|2022-03-04 16:15:00|260.21|254.21|260.2|254.2|260.21|254.21|260.19|254.19|0
1646410510000|2022-03-04 16:15:10|260.21|254.21|260.3|254.3|260.31|254.31|260.21|254.21|0
1646410520000|2022-03-04 16:15:20|260.32|254.32|260.26|254.26|260.32|254.32|260.26|254.26|0
1646410530000|2022-03-04 16:15:30|260.25|254.25|260.18|254.18|260.25|254.25|260.18|254.18|0
1646410540000|2022-03-04 16:15:40|260.19|254.19|260.2|254.2|260.2|254.2|260.19|254.19|0
1646410550000|2022-03-04 16:15:50|260.03|254.03|260.03|254.03|260.03|254.03|260.02|254.02|0
1646410560000|2022-03-04 16:16:00|260.06|254.06|260.09|254.09|260.12|254.12|260.06|254.06|0
1646410570000|2022-03-04 16:16:10|260.14|254.14|260.15|254.15|260.15|254.15|260.14|254.14|0
1646410580000|2022-03-04 16:16:20|260.16|254.16|260.17|254.17|260.17|254.17|260.16|254.16|0
1646410590000|2022-03-04 16:16:30|260.14|254.14|260.27|254.27|260.27|254.27|260.14|254.14|0
1646410600000|2022-03-04 16:16:40|260.29|254.29|260.37|254.37|260.37|254.37|260.29|254.29|0
1646410610000|2022-03-04 16:16:50|260.36|254.36|260.78|254.78|260.78|254.78|260.36|254.36|0
1646410620000|2022-03-04 16:17:00|260.79|254.79|260.81|254.81|260.82|254.82|260.79|254.79|0
1646410630000|2022-03-04 16:17:10|260.8|254.8|260.87|254.87|260.87|254.87|260.8|254.8|0
1646410640000|2022-03-04 16:17:20|260.86|254.86|260.81|254.81|260.88|254.88|260.81|254.81|0
1646410650000|2022-03-04 16:17:30|260.82|254.82|260.86|254.86|260.86|254.86|260.82|254.82|0
1646410660000|2022-03-04 16:17:40|260.81|254.81|260.74|254.74|260.81|254.81|260.73|254.73|0
1646410670000|2022-03-04 16:17:50|260.77|254.77|260.81|254.81|260.81|254.81|260.77|254.77|0
1646410680000|2022-03-04 16:18:00|260.8|254.8|260.8|254.8|260.8|254.8|260.8|254.8|0
1646410690000|2022-03-04 16:18:10|260.81|254.81|260.82|254.82|260.83|254.83|260.8|254.8|0
1646410700000|2022-03-04 16:18:20|260.83|254.83|260.82|254.82|260.89|254.89|260.82|254.82|0
1646410710000|2022-03-04 16:18:30|260.83|254.83|260.84|254.84|260.84|254.84|260.83|254.83|0
1646410720000|2022-03-04 16:18:40|260.83|254.83|260.83|254.83|260.87|254.87|260.83|254.83|0
1646410730000|2022-03-04 16:18:50|260.82|254.82|260.87|254.87|260.87|254.87|260.8|254.8|0
1646410740000|2022-03-04 16:19:00|260.88|254.88|260.99|254.99|260.99|254.99|260.88|254.88|0
1646410750000|2022-03-04 16:19:10|261|255|260.99|254.99|261|255|260.99|254.99|0
1646410760000|2022-03-04 16:19:20|261.01|255.01|261.02|255.02|261.03|255.03|261.01|255.01|0
1646410780000|2022-03-04 16:19:40|260.93|254.93|260.93|254.93|260.93|254.93|260.93|254.93|0
1646410790000|2022-03-04 16:19:50|260.91|254.91|260.91|254.91|260.91|254.91|260.91|254.91|0
1646410800000|2022-03-04 16:20:00|260.88|254.88|260.87|254.87|260.88|254.88|260.87|254.87|0
1646410810000|2022-03-04 16:20:10|260.85|254.85|260.81|254.81|260.85|254.85|260.8|254.8|0
1646410820000|2022-03-04 16:20:20|260.82|254.82|260.77|254.77|260.82|254.82|260.77|254.77|0
1646410830000|2022-03-04 16:20:30|260.65|254.65|260.64|254.64|260.65|254.65|260.64|254.64|0
1646410840000|2022-03-04 16:20:40|260.65|254.65|260.68|254.68|260.68|254.68|260.65|254.65|0
1646410850000|2022-03-04 16:20:50|260.67|254.67|260.66|254.66|260.67|254.67|260.66|254.66|0
1646410860000|2022-03-04 16:21:00|260.65|254.65|260.59|254.59|260.65|254.65|260.59|254.59|0
1646410870000|2022-03-04 16:21:10|260.58|254.58|260.63|254.63|260.63|254.63|260.58|254.58|0
1646410880000|2022-03-04 16:21:20|260.62|254.62|260.65|254.65|260.65|254.65|260.62|254.62|0
1646410890000|2022-03-04 16:21:30|260.66|254.66|260.6|254.6|260.66|254.66|260.6|254.6|0
1646410900000|2022-03-04 16:21:40|260.54|254.54|260.47|254.47|260.54|254.54|260.47|254.47|0
1646410910000|2022-03-04 16:21:50|260.46|254.46|260.42|254.42|260.46|254.46|260.42|254.42|0
1646410920000|2022-03-04 16:22:00|260.43|254.43|260.43|254.43|260.45|254.45|260.43|254.43|0
1646410930000|2022-03-04 16:22:10|260.44|254.44|260.58|254.58|260.58|254.58|260.44|254.44|0
1646410940000|2022-03-04 16:22:20|260.57|254.57|260.56|254.56|260.57|254.57|260.55|254.55|0
1646410950000|2022-03-04 16:22:30|260.58|254.58|260.59|254.59|260.59|254.59|260.58|254.58|0
1646410960000|2022-03-04 16:22:40|260.58|254.58|260.63|254.63|260.63|254.63|260.58|254.58|0
1646410970000|2022-03-04 16:22:50|260.6|254.6|260.48|254.48|260.6|254.6|260.48|254.48|0
1646410980000|2022-03-04 16:23:00|260.62|254.62|260.64|254.64|260.64|254.64|260.62|254.62|0
1646410990000|2022-03-04 16:23:10|260.63|254.63|260.45|254.45|260.7|254.7|260.45|254.45|0
1646411000000|2022-03-04 16:23:20|260.46|254.46|260.46|254.46|260.46|254.46|260.46|254.46|0
1646411010000|2022-03-04 16:23:30|260.45|254.45|260.46|254.46|260.46|254.46|260.44|254.44|0
1646411020000|2022-03-04 16:23:40|260.47|254.47|260.49|254.49|260.49|254.49|260.47|254.47|0
1646411030000|2022-03-04 16:23:50|260.5|254.5|260.51|254.51|260.51|254.51|260.5|254.5|0
1646411040000|2022-03-04 16:24:00|260.5|254.5|260.5|254.5|260.5|254.5|260.49|254.49|0
1646411050000|2022-03-04 16:24:10|260.49|254.49|260.51|254.51|260.52|254.52|260.49|254.49|0
1646411060000|2022-03-04 16:24:20|260.52|254.52|260.5|254.5|260.55|254.55|260.5|254.5|0
1646411070000|2022-03-04 16:24:30|260.49|254.49|260.38|254.38|260.49|254.49|260.38|254.38|0
1646411080000|2022-03-04 16:24:40|260.34|254.34|260.35|254.35|260.35|254.35|260.34|254.34|0
1646411090000|2022-03-04 16:24:50|260.36|254.36|260.36|254.36|260.36|254.36|260.36|254.36|0
1646411100000|2022-03-04 16:25:00|260.35|254.35|260.4|254.4|260.4|254.4|260.32|254.32|0
1646411110000|2022-03-04 16:25:10|260.39|254.39|260.51|254.51|260.53|254.53|260.39|254.39|0
1646411120000|2022-03-04 16:25:20|260.5|254.5|260.41|254.41|260.5|254.5|260.41|254.41|0
1646411130000|2022-03-04 16:25:30|260.42|254.42|260.41|254.41|260.42|254.42|260.4|254.4|0
1646411140000|2022-03-04 16:25:40|260.4|254.4|260.37|254.37|260.4|254.4|260.37|254.37|0
1646411150000|2022-03-04 16:25:50|260.36|254.36|260.55|254.55|260.56|254.56|260.36|254.36|0
1646411160000|2022-03-04 16:26:00|260.56|254.56|260.53|254.53|260.56|254.56|260.53|254.53|0
1646411170000|2022-03-04 16:26:10|260.52|254.52|260.53|254.53|260.53|254.53|260.51|254.51|0
1646411180000|2022-03-04 16:26:20|260.52|254.52|260.51|254.51|260.53|254.53|260.51|254.51|0
1646411190000|2022-03-04 16:26:30|260.55|254.55|260.6|254.6|260.6|254.6|260.55|254.55|0
1646411200000|2022-03-04 16:26:40|260.59|254.59|260.61|254.61|260.61|254.61|260.59|254.59|0
1646411210000|2022-03-04 16:26:50|260.63|254.63|260.67|254.67|260.67|254.67|260.63|254.63|0
1646411220000|2022-03-04 16:27:00|260.68|254.68|260.84|254.84|260.84|254.84|260.68|254.68|0
1646411230000|2022-03-04 16:27:10|260.86|254.86|260.91|254.91|260.91|254.91|260.85|254.85|0
1646411240000|2022-03-04 16:27:20|260.93|254.93|261.03|255.03|261.03|255.03|260.91|254.91|0
1646411250000|2022-03-04 16:27:30|261.36|255.36|261.43|255.43|261.43|255.43|261.34|255.34|0
1646411260000|2022-03-04 16:27:40|261.38|255.38|261.32|255.32|261.4|255.4|261.32|255.32|0
1646411270000|2022-03-04 16:27:50|261.36|255.36|261.3|255.3|261.36|255.36|261.3|255.3|0
1646411280000|2022-03-04 16:28:00|261.24|255.24|261.18|255.18|261.24|255.24|261.18|255.18|0
1646411290000|2022-03-04 16:28:10|261.19|255.19|261.13|255.13|261.21|255.21|261.13|255.13|0
1646411300000|2022-03-04 16:28:20|261.12|255.12|261.24|255.24|261.24|255.24|261.12|255.12|0
1646411310000|2022-03-04 16:28:30|261.25|255.25|261.27|255.27|261.27|255.27|261.24|255.24|0
1646411320000|2022-03-04 16:28:40|261.24|255.24|261.21|255.21|261.24|255.24|261.2|255.2|0
1646411330000|2022-03-04 16:28:50|261.19|255.19|261.42|255.42|261.42|255.42|261.19|255.19|0
1646411340000|2022-03-04 16:29:00|261.43|255.43|261.42|255.42|261.43|255.43|261.42|255.42|0
1646411350000|2022-03-04 16:29:10|261.39|255.39|261.42|255.42|261.42|255.42|261.37|255.37|0
1646411360000|2022-03-04 16:29:20|261.43|255.43|261.47|255.47|261.47|255.47|261.43|255.43|0
1646411370000|2022-03-04 16:29:30|261.46|255.46|261.49|255.49|261.49|255.49|261.46|255.46|0
1646411380000|2022-03-04 16:29:40|261.52|255.52|261.46|255.46|261.52|255.52|261.46|255.46|0
1646411390000|2022-03-04 16:29:50|261.47|255.47|261.47|255.47|261.47|255.47|261.47|255.47|0
1646411400000|2022-03-04 16:30:00|261.46|255.46|261.55|255.55|261.55|255.55|261.46|255.46|0
1646411410000|2022-03-04 16:30:10|261.54|255.54|261.55|255.55|261.55|255.55|261.54|255.54|0
1646411420000|2022-03-04 16:30:20|261.54|255.54|261.3|255.3|261.54|255.54|261.3|255.3|0
1646411430000|2022-03-04 16:30:30|261.29|255.29|261.29|255.29|261.29|255.29|261.29|255.29|0
1646411440000|2022-03-04 16:30:40|261.25|255.25|261.32|255.32|261.32|255.32|261.25|255.25|0
1646411450000|2022-03-04 16:30:50|261.3|255.3|261.27|255.27|261.3|255.3|261.27|255.27|0
1646411460000|2022-03-04 16:31:00|261.28|255.28|261.21|255.21|261.28|255.28|261.21|255.21|0
1646411470000|2022-03-04 16:31:10|261.15|255.15|260.87|254.87|261.15|255.15|260.87|254.87|0
1646411480000|2022-03-04 16:31:20|260.86|254.86|260.75|254.75|260.87|254.87|260.75|254.75|0
1646411490000|2022-03-04 16:31:30|260.79|254.79|260.54|254.54|260.79|254.79|260.54|254.54|0
1646411500000|2022-03-04 16:31:40|260.53|254.53|260.6|254.6|260.6|254.6|260.53|254.53|0
1646411510000|2022-03-04 16:31:50|260.65|254.65|260.71|254.71|260.71|254.71|260.64|254.64|0
1646411530000|2022-03-04 16:32:10|260.73|254.73|260.73|254.73|260.74|254.74|260.72|254.72|0
1646411540000|2022-03-04 16:32:20|260.72|254.72|260.65|254.65|260.76|254.76|260.65|254.65|0
1646411550000|2022-03-04 16:32:30|260.63|254.63|260.57|254.57|260.63|254.63|260.57|254.57|0
1646411560000|2022-03-04 16:32:40|260.58|254.58|260.63|254.63|260.64|254.64|260.58|254.58|0
1646411570000|2022-03-04 16:32:50|260.62|254.62|260.62|254.62|260.62|254.62|260.61|254.61|0
1646411580000|2022-03-04 16:33:00|260.61|254.61|260.77|254.77|260.77|254.77|260.61|254.61|0
1646411590000|2022-03-04 16:33:10|260.76|254.76|260.84|254.84|260.84|254.84|260.76|254.76|0
1646411600000|2022-03-04 16:33:20|260.85|254.85|260.85|254.85|260.85|254.85|260.84|254.84|0
1646411610000|2022-03-04 16:33:30|260.87|254.87|260.87|254.87|260.87|254.87|260.87|254.87|0
1646411620000|2022-03-04 16:33:40|260.86|254.86|260.94|254.94|260.94|254.94|260.86|254.86|0
1646411630000|2022-03-04 16:33:50|261.03|255.03|261.03|255.03|261.03|255.03|261.03|255.03|0
1646411640000|2022-03-04 16:34:00|261.04|255.04|261.04|255.04|261.04|255.04|261.04|255.04|0
1646411650000|2022-03-04 16:34:10|261.05|255.05|261.15|255.15|261.15|255.15|261.05|255.05|0
1646411660000|2022-03-04 16:34:20|261.16|255.16|261.14|255.14|261.16|255.16|261.14|255.14|0
1646411670000|2022-03-04 16:34:30|261.11|255.11|261.06|255.06|261.11|255.11|261.06|255.06|0
1646411680000|2022-03-04 16:34:40|261.05|255.05|261.09|255.09|261.09|255.09|261.05|255.05|0
1646411690000|2022-03-04 16:34:50|261.08|255.08|261.04|255.04|261.08|255.08|261.04|255.04|0
1646411700000|2022-03-04 16:35:00|261.03|255.03|261|255|261.03|255.03|260.98|254.98|0
1646411710000|2022-03-04 16:35:10|260.99|254.99|260.91|254.91|261|255|260.91|254.91|0
1646411720000|2022-03-04 16:35:20|260.89|254.89|260.83|254.83|260.89|254.89|260.83|254.83|0
1646411730000|2022-03-04 16:35:30|260.85|254.85|260.8|254.8|260.85|254.85|260.64|254.64|0
1646411740000|2022-03-04 16:35:40|260.87|254.87|260.88|254.88|260.9|254.9|260.85|254.85|0
1646411750000|2022-03-04 16:35:50|260.79|254.79|260.79|254.79|260.79|254.79|260.75|254.75|0
1646411760000|2022-03-04 16:36:00|260.8|254.8|260.95|254.95|260.99|254.99|260.8|254.8|0
1646411770000|2022-03-04 16:36:10|260.91|254.91|260.93|254.93|260.93|254.93|260.91|254.91|0
1646411780000|2022-03-04 16:36:20|260.92|254.92|260.97|254.97|260.97|254.97|260.92|254.92|0
1646411790000|2022-03-04 16:36:30|261.01|255.01|261|255|261.01|255.01|261|255|0
1646411800000|2022-03-04 16:36:40|261.01|255.01|261.01|255.01|261.01|255.01|261.01|255.01|0
1646411810000|2022-03-04 16:36:50|261.35|255.35|261.41|255.41|261.41|255.41|261.35|255.35|0
1646411820000|2022-03-04 16:37:00|261.45|255.45|261.47|255.47|261.47|255.47|261.45|255.45|0
1646411830000|2022-03-04 16:37:10|261.5|255.5|261.39|255.39|261.5|255.5|261.39|255.39|0
1646411840000|2022-03-04 16:37:20|261.38|255.38|261.39|255.39|261.39|255.39|261.38|255.38|0
1646411850000|2022-03-04 16:37:30|261.4|255.4|261.48|255.48|261.48|255.48|261.39|255.39|0
1646411860000|2022-03-04 16:37:40|261.52|255.52|261.52|255.52|261.52|255.52|261.52|255.52|0
1646411870000|2022-03-04 16:37:50|261.5|255.5|261.55|255.55|261.55|255.55|261.49|255.49|0
1646411880000|2022-03-04 16:38:00|261.56|255.56|261.6|255.6|261.6|255.6|261.55|255.55|0
1646411890000|2022-03-04 16:38:10|261.52|255.52|261.58|255.58|261.58|255.58|261.51|255.51|0
1646411900000|2022-03-04 16:38:20|261.59|255.59|261.59|255.59|261.6|255.6|261.59|255.59|0
1646411910000|2022-03-04 16:38:30|261.96|255.96|262|256|262|256|261.96|255.96|0
1646411920000|2022-03-04 16:38:40|262.05|256.05|262.16|256.16|262.16|256.16|262.05|256.05|0
1646411930000|2022-03-04 16:38:50|262.17|256.17|262.26|256.26|262.26|256.26|262.17|256.17|0
1646411940000|2022-03-04 16:39:00|262.29|256.29|262.32|256.32|262.32|256.32|262.28|256.28|0
1646411950000|2022-03-04 16:39:10|262.34|256.34|262.36|256.36|262.36|256.36|262.34|256.34|0
1646411960000|2022-03-04 16:39:20|262.4|256.4|262.5|256.5|262.5|256.5|262.4|256.4|0
1646411970000|2022-03-04 16:39:30|262.57|256.57|262.69|256.69|262.69|256.69|262.56|256.56|0
1646411980000|2022-03-04 16:39:40|262.68|256.68|262.9|256.9|262.9|256.9|262.68|256.68|0
1646411990000|2022-03-04 16:39:50|263.07|257.07|263.01|257.01|263.08|257.08|263.01|257.01|0
1646412000000|2022-03-04 16:40:00|263.02|257.02|263.02|257.02|263.02|257.02|263.01|257.01|0
1646412010000|2022-03-04 16:40:10|262.97|256.97|263.02|257.02|263.02|257.02|262.96|256.96|0
1646412020000|2022-03-04 16:40:20|263.05|257.05|263.08|257.08|263.08|257.08|263.04|257.04|0
1646412030000|2022-03-04 16:40:30|263.18|257.18|263.16|257.16|263.18|257.18|263.14|257.14|0
1646412040000|2022-03-04 16:40:40|263.15|257.15|263.14|257.14|263.15|257.15|263.14|257.14|0
1646412050000|2022-03-04 16:40:50|263.12|257.12|263.13|257.13|263.13|257.13|263.12|257.12|0
1646412060000|2022-03-04 16:41:00|263.17|257.17|262.86|256.86|263.18|257.18|262.84|256.84|0
1646412070000|2022-03-04 16:41:10|262.73|256.73|262.76|256.76|262.78|256.78|262.73|256.73|0
1646412080000|2022-03-04 16:41:20|262.8|256.8|262.88|256.88|262.88|256.88|262.8|256.8|0
1646412090000|2022-03-04 16:41:30|262.87|256.87|262.88|256.88|262.89|256.89|262.87|256.87|0
1646412100000|2022-03-04 16:41:40|262.94|256.94|263.04|257.04|263.04|257.04|262.94|256.94|0
1646412110000|2022-03-04 16:41:50|263.09|257.09|263.05|257.05|263.09|257.09|263.05|257.05|0
1646412130000|2022-03-04 16:42:10|263.09|257.09|263.08|257.08|263.09|257.09|263.08|257.08|0
1646412140000|2022-03-04 16:42:20|263.04|257.04|263.05|257.05|263.05|257.05|263.04|257.04|0
1646412150000|2022-03-04 16:42:30|263.04|257.04|262.94|256.94|263.04|257.04|262.94|256.94|0
1646412160000|2022-03-04 16:42:40|262.93|256.93|262.94|256.94|262.94|256.94|262.93|256.93|0
1646412170000|2022-03-04 16:42:50|262.9|256.9|262.82|256.82|262.9|256.9|262.82|256.82|0
1646412180000|2022-03-04 16:43:00|262.81|256.81|262.84|256.84|262.84|256.84|262.81|256.81|0
1646412190000|2022-03-04 16:43:10|262.77|256.77|262.71|256.71|262.78|256.78|262.71|256.71|0
1646412200000|2022-03-04 16:43:20|262.73|256.73|262.74|256.74|262.74|256.74|262.73|256.73|0
1646412210000|2022-03-04 16:43:30|262.73|256.73|262.72|256.72|262.74|256.74|262.72|256.72|0
1646412220000|2022-03-04 16:43:40|262.71|256.71|262.67|256.67|262.71|256.71|262.67|256.67|0
1646412230000|2022-03-04 16:43:50|262.68|256.68|262.7|256.7|262.7|256.7|262.68|256.68|0
1646412240000|2022-03-04 16:44:00|262.69|256.69|262.66|256.66|262.7|256.7|262.64|256.64|0
1646412250000|2022-03-04 16:44:10|262.56|256.56|262.56|256.56|262.57|256.57|262.56|256.56|0
1646412260000|2022-03-04 16:44:20|262.55|256.55|262.52|256.52|262.55|256.55|262.52|256.52|0
1646412270000|2022-03-04 16:44:30|262.54|256.54|262.54|256.54|262.54|256.54|262.54|256.54|0
1646412280000|2022-03-04 16:44:40|262.52|256.52|262.52|256.52|262.53|256.53|262.52|256.52|0
1646412290000|2022-03-04 16:44:50|262.5|256.5|262.52|256.52|262.52|256.52|262.5|256.5|0
1646412300000|2022-03-04 16:45:00|262.51|256.51|262.48|256.48|262.52|256.52|262.48|256.48|0
1646412310000|2022-03-04 16:45:10|262.57|256.57|262.58|256.58|262.59|256.59|262.57|256.57|0
1646412320000|2022-03-04 16:45:20|262.57|256.57|262.64|256.64|262.64|256.64|262.57|256.57|0
1646412330000|2022-03-04 16:45:30|262.65|256.65|262.65|256.65|262.65|256.65|262.65|256.65|0
1646412340000|2022-03-04 16:45:40|262.63|256.63|262.63|256.63|262.63|256.63|262.63|256.63|0
1646412350000|2022-03-04 16:45:50|262.62|256.62|262.56|256.56|262.62|256.62|262.52|256.52|0
1646412360000|2022-03-04 16:46:00|262.52|256.52|262.51|256.51|262.52|256.52|262.51|256.51|0
1646412370000|2022-03-04 16:46:10|262.5|256.5|262.45|256.45|262.5|256.5|262.45|256.45|0
1646412380000|2022-03-04 16:46:20|262.4|256.4|262.33|256.33|262.4|256.4|262.33|256.33|0
1646412400000|2022-03-04 16:46:40|262.29|256.29|262.29|256.29|262.29|256.29|262.29|256.29|0
1646412410000|2022-03-04 16:46:50|262.4|256.4|262.39|256.39|262.4|256.4|262.39|256.39|0
1646412420000|2022-03-04 16:47:00|262.38|256.38|262.3|256.3|262.38|256.38|262.29|256.29|0
1646412430000|2022-03-04 16:47:10|262.29|256.29|262.1|256.1|262.29|256.29|262.09|256.09|0
1646412440000|2022-03-04 16:47:20|262.11|256.11|262.07|256.07|262.11|256.11|262.07|256.07|0
1646412460000|2022-03-04 16:47:40|262.06|256.06|262.02|256.02|262.06|256.06|262.02|256.02|0
1646412470000|2022-03-04 16:47:50|262.01|256.01|261.93|255.93|262.01|256.01|261.93|255.93|0
1646412480000|2022-03-04 16:48:00|261.94|255.94|261.93|255.93|261.94|255.94|261.92|255.92|0
1646412490000|2022-03-04 16:48:10|261.92|255.92|261.92|255.92|261.93|255.93|261.91|255.91|0
1646412500000|2022-03-04 16:48:20|261.93|255.93|261.95|255.95|261.95|255.95|261.93|255.93|0
1646412510000|2022-03-04 16:48:30|261.96|255.96|261.97|255.97|261.98|255.98|261.95|255.95|0
1646412520000|2022-03-04 16:48:40|261.96|255.96|261.97|255.97|261.97|255.97|261.96|255.96|0
1646412530000|2022-03-04 16:48:50|261.96|255.96|261.97|255.97|261.97|255.97|261.96|255.96|0
1646412540000|2022-03-04 16:49:00|261.96|255.96|261.97|255.97|261.97|255.97|261.96|255.96|0
1646412550000|2022-03-04 16:49:10|261.98|255.98|261.96|255.96|261.98|255.98|261.96|255.96|0
1646412560000|2022-03-04 16:49:20|261.97|255.97|261.96|255.96|261.97|255.97|261.96|255.96|0
1646412570000|2022-03-04 16:49:30|261.95|255.95|261.94|255.94|261.95|255.95|261.93|255.93|0
1646412580000|2022-03-04 16:49:40|261.95|255.95|261.97|255.97|261.98|255.98|261.95|255.95|0
1646412590000|2022-03-04 16:49:50|261.95|255.95|261.95|255.95|261.95|255.95|261.94|255.94|0
1646412600000|2022-03-04 16:50:00|261.97|255.97|261.97|255.97|261.97|255.97|261.95|255.95|0
1646412610000|2022-03-04 16:50:10|261.96|255.96|261.96|255.96|261.96|255.96|261.95|255.95|0
1646412620000|2022-03-04 16:50:20|261.95|255.95|261.95|255.95|261.95|255.95|261.93|255.93|0
1646412630000|2022-03-04 16:50:30|261.94|255.94|261.86|255.86|261.94|255.94|261.86|255.86|0
1646412640000|2022-03-04 16:50:40|261.89|255.89|261.89|255.89|261.9|255.9|261.89|255.89|0
1646412650000|2022-03-04 16:50:50|261.9|255.9|261.89|255.89|261.9|255.9|261.88|255.88|0
1646412660000|2022-03-04 16:51:00|261.88|255.88|261.88|255.88|261.89|255.89|261.88|255.88|0
1646412670000|2022-03-04 16:51:10|261.89|255.89|261.89|255.89|261.9|255.9|261.89|255.89|0
1646412680000|2022-03-04 16:51:20|261.9|255.9|261.9|255.9|261.91|255.91|261.89|255.89|0
1646412690000|2022-03-04 16:51:30|261.71|255.71|261.71|255.71|261.71|255.71|261.71|255.71|0
1646412700000|2022-03-04 16:51:40|261.7|255.7|261.7|255.7|261.71|255.71|261.69|255.69|0
1646412710000|2022-03-04 16:51:50|261.71|255.71|261.63|255.63|261.71|255.71|261.63|255.63|0
1646412720000|2022-03-04 16:52:00|261.62|255.62|261.37|255.37|261.63|255.63|261.37|255.37|0
1646412730000|2022-03-04 16:52:10|261.28|255.28|261.26|255.26|261.28|255.28|261.26|255.26|0
1646412740000|2022-03-04 16:52:20|261.27|255.27|261.21|255.21|261.27|255.27|261.2|255.2|0
1646412750000|2022-03-04 16:52:30|261.24|255.24|261.24|255.24|261.25|255.25|261.24|255.24|0
1646412770000|2022-03-04 16:52:50|261.25|255.25|261.25|255.25|261.26|255.26|261.25|255.25|0
1646412780000|2022-03-04 16:53:00|261.26|255.26|261.15|255.15|261.26|255.26|261.15|255.15|0
1646412800000|2022-03-04 16:53:20|261.14|255.14|261.14|255.14|261.15|255.15|261.14|255.14|0
1646412810000|2022-03-04 16:53:30|261.09|255.09|261.13|255.13|261.13|255.13|261.09|255.09|0
1646412820000|2022-03-04 16:53:40|261.14|255.14|261.11|255.11|261.14|255.14|261.1|255.1|0
1646412830000|2022-03-04 16:53:50|261.1|255.1|261.26|255.26|261.26|255.26|261.1|255.1|0
1646412860000|2022-03-04 16:54:20|261.25|255.25|261.23|255.23|261.26|255.26|261.23|255.23|0
1646412870000|2022-03-04 16:54:30|261.18|255.18|261.19|255.19|261.19|255.19|261.18|255.18|0
1646412880000|2022-03-04 16:54:40|261.2|255.2|261.16|255.16|261.2|255.2|261.16|255.16|0
1646412890000|2022-03-04 16:54:50|261.18|255.18|261.19|255.19|261.19|255.19|261.18|255.18|0
1646412900000|2022-03-04 16:55:00|261.1|255.1|261.09|255.09|261.1|255.1|261.09|255.09|0
1646412910000|2022-03-04 16:55:10|261.07|255.07|261.07|255.07|261.08|255.08|261.07|255.07|0
1646412920000|2022-03-04 16:55:20|261.26|255.26|261.24|255.24|261.26|255.26|261.24|255.24|0
1646412930000|2022-03-04 16:55:30|261.25|255.25|261.27|255.27|261.27|255.27|261.25|255.25|0
1646412940000|2022-03-04 16:55:40|261.26|255.26|261.26|255.26|261.26|255.26|261.26|255.26|0
1646412950000|2022-03-04 16:55:50|261.27|255.27|261.26|255.26|261.27|255.27|261.25|255.25|0
1646412960000|2022-03-04 16:56:00|261.24|255.24|261.19|255.19|261.24|255.24|261.18|255.18|0
1646412970000|2022-03-04 16:56:10|261.16|255.16|261.16|255.16|261.16|255.16|261.16|255.16|0
1646412980000|2022-03-04 16:56:20|261.03|255.03|261.03|255.03|261.04|255.04|261.03|255.03|0
1646412990000|2022-03-04 16:56:30|261.02|255.02|261.07|255.07|261.07|255.07|261.01|255.01|0
1646413000000|2022-03-04 16:56:40|261.13|255.13|261.13|255.13|261.13|255.13|261.13|255.13|0
1646413010000|2022-03-04 16:56:50|261.12|255.12|261.08|255.08|261.13|255.13|261.08|255.08|0
1646413020000|2022-03-04 16:57:00|261.09|255.09|260.9|254.9|261.12|255.12|260.89|254.89|0
1646413030000|2022-03-04 16:57:10|260.89|254.89|260.89|254.89|260.89|254.89|260.89|254.89|0
1646413040000|2022-03-04 16:57:20|260.88|254.88|260.88|254.88|260.88|254.88|260.88|254.88|0
1646413050000|2022-03-04 16:57:30|260.87|254.87|260.85|254.85|260.88|254.88|260.85|254.85|0
1646413060000|2022-03-04 16:57:40|260.83|254.83|260.97|254.97|260.98|254.98|260.83|254.83|0
1646413070000|2022-03-04 16:57:50|260.98|254.98|261.05|255.05|261.08|255.08|260.98|254.98|0
1646413090000|2022-03-04 16:58:10|261.02|255.02|260.97|254.97|261.02|255.02|260.96|254.96|0
1646413100000|2022-03-04 16:58:20|260.98|254.98|260.99|254.99|260.99|254.99|260.98|254.98|0
1646413110000|2022-03-04 16:58:30|261.03|255.03|261.03|255.03|261.03|255.03|261.03|255.03|0
1646413120000|2022-03-04 16:58:40|261.01|255.01|261.01|255.01|261.02|255.02|261.01|255.01|0
1646413130000|2022-03-04 16:58:50|261|255|261.01|255.01|261.01|255.01|261|255|0
1646413140000|2022-03-04 16:59:00|261.02|255.02|261.01|255.01|261.02|255.02|261.01|255.01|0
1646413150000|2022-03-04 16:59:10|261.02|255.02|261|255|261.02|255.02|261|255|0
1646413160000|2022-03-04 16:59:20|261.01|255.01|261.02|255.02|261.02|255.02|261.01|255.01|0
1646413170000|2022-03-04 16:59:30|261.04|255.04|261.04|255.04|261.04|255.04|261.03|255.03|0
1646413180000|2022-03-04 16:59:40|260.99|254.99|261.04|255.04|261.04|255.04|260.99|254.99|0
1646413190000|2022-03-04 16:59:50|261.06|255.06|261.15|255.15|261.15|255.15|261.06|255.06|0
1646413200000|2022-03-04 17:00:00|261.16|255.16|261.16|255.16|261.16|255.16|261.16|255.16|0
1646413210000|2022-03-04 17:00:10|261.17|255.17|261.11|255.11|261.17|255.17|261.11|255.11|0
1646413220000|2022-03-04 17:00:20|261.08|255.08|260.98|254.98|261.08|255.08|260.98|254.98|0
1646413230000|2022-03-04 17:00:30|260.97|254.97|260.97|254.97|260.97|254.97|260.97|254.97|0
1646413240000|2022-03-04 17:00:40|260.98|254.98|260.86|254.86|260.98|254.98|260.86|254.86|0
1646413250000|2022-03-04 17:00:50|260.8|254.8|260.77|254.77|260.8|254.8|260.76|254.76|0
1646413260000|2022-03-04 17:01:00|260.69|254.69|260.68|254.68|260.69|254.69|260.68|254.68|0
1646413270000|2022-03-04 17:01:10|260.69|254.69|260.62|254.62|260.69|254.69|260.62|254.62|0
1646413280000|2022-03-04 17:01:20|260.63|254.63|260.64|254.64|260.64|254.64|260.63|254.63|0
1646413290000|2022-03-04 17:01:30|260.65|254.65|260.71|254.71|260.71|254.71|260.64|254.64|0
1646413300000|2022-03-04 17:01:40|260.7|254.7|260.72|254.72|260.72|254.72|260.7|254.7|0
1646413310000|2022-03-04 17:01:50|260.68|254.68|260.63|254.63|260.68|254.68|260.63|254.63|0
1646413320000|2022-03-04 17:02:00|260.64|254.64|260.64|254.64|260.64|254.64|260.64|254.64|0
1646413330000|2022-03-04 17:02:10|260.65|254.65|260.69|254.69|260.69|254.69|260.65|254.65|0
1646413340000|2022-03-04 17:02:20|260.64|254.64|260.64|254.64|260.64|254.64|260.59|254.59|0
1646413350000|2022-03-04 17:02:30|260.63|254.63|260.59|254.59|260.63|254.63|260.59|254.59|0
1646413360000|2022-03-04 17:02:40|260.58|254.58|260.57|254.57|260.58|254.58|260.57|254.57|0
1646413370000|2022-03-04 17:02:50|260.56|254.56|260.56|254.56|260.56|254.56|260.56|254.56|0
1646413380000|2022-03-04 17:03:00|260.55|254.55|260.57|254.57|260.57|254.57|260.52|254.52|0
1646413390000|2022-03-04 17:03:10|260.56|254.56|260.56|254.56|260.56|254.56|260.55|254.55|0
1646413400000|2022-03-04 17:03:20|260.55|254.55|260.55|254.55|260.55|254.55|260.55|254.55|0
1646413410000|2022-03-04 17:03:30|260.56|254.56|260.57|254.57|260.57|254.57|260.56|254.56|0
1646413420000|2022-03-04 17:03:40|260.5|254.5|260.45|254.45|260.51|254.51|260.45|254.45|0
1646413430000|2022-03-04 17:03:50|260.4|254.4|260.4|254.4|260.41|254.41|260.4|254.4|0
1646413440000|2022-03-04 17:04:00|260.37|254.37|260.2|254.2|260.37|254.37|260.19|254.19|0
1646413450000|2022-03-04 17:04:10|260.19|254.19|260.2|254.2|260.2|254.2|260.19|254.19|0
1646413460000|2022-03-04 17:04:20|260.17|254.17|260.14|254.14|260.17|254.17|260.14|254.14|0
1646413470000|2022-03-04 17:04:30|260.13|254.13|260.15|254.15|260.15|254.15|260.13|254.13|0
1646413480000|2022-03-04 17:04:40|260.16|254.16|260.16|254.16|260.16|254.16|260.16|254.16|0
1646413490000|2022-03-04 17:04:50|260.25|254.25|260.25|254.25|260.25|254.25|260.25|254.25|0
1646413500000|2022-03-04 17:05:00|260.24|254.24|260.22|254.22|260.24|254.24|260.22|254.22|0
1646413510000|2022-03-04 17:05:10|260.23|254.23|260.23|254.23|260.23|254.23|260.23|254.23|0
1646413520000|2022-03-04 17:05:20|260.29|254.29|260.3|254.3|260.3|254.3|260.27|254.27|0
1646413530000|2022-03-04 17:05:30|260.31|254.31|260.31|254.31|260.31|254.31|260.31|254.31|0
1646413540000|2022-03-04 17:05:40|260.3|254.3|260.29|254.29|260.3|254.3|260.29|254.29|0
1646413550000|2022-03-04 17:05:50|260.27|254.27|260.27|254.27|260.27|254.27|260.27|254.27|0
1646413560000|2022-03-04 17:06:00|260.26|254.26|260.26|254.26|260.26|254.26|260.26|254.26|0
1646413570000|2022-03-04 17:06:10|260.21|254.21|260.2|254.2|260.21|254.21|260.2|254.2|0
1646413580000|2022-03-04 17:06:20|260.19|254.19|260.2|254.2|260.2|254.2|260.19|254.19|0
1646413600000|2022-03-04 17:06:40|260.19|254.19|260.17|254.17|260.19|254.19|260.17|254.17|0
1646413610000|2022-03-04 17:06:50|260.18|254.18|260.17|254.17|260.18|254.18|260.17|254.17|0
1646413620000|2022-03-04 17:07:00|260.15|254.15|260.15|254.15|260.15|254.15|260.15|254.15|0
1646413630000|2022-03-04 17:07:10|260.14|254.14|260.12|254.12|260.14|254.14|260.12|254.12|0
1646413640000|2022-03-04 17:07:20|260.13|254.13|260.21|254.21|260.21|254.21|260.13|254.13|0
1646413650000|2022-03-04 17:07:30|260.2|254.2|260.21|254.21|260.21|254.21|260.2|254.2|0
1646413660000|2022-03-04 17:07:40|260.22|254.22|260.23|254.23|260.24|254.24|260.22|254.22|0
1646413670000|2022-03-04 17:07:50|260.24|254.24|260.23|254.23|260.24|254.24|260.23|254.23|0
1646413680000|2022-03-04 17:08:00|260.25|254.25|260.23|254.23|260.25|254.25|260.23|254.23|0
1646413690000|2022-03-04 17:08:10|260.22|254.22|260.22|254.22|260.22|254.22|260.22|254.22|0
1646413700000|2022-03-04 17:08:20|260.24|254.24|260.24|254.24|260.24|254.24|260.24|254.24|0
1646413710000|2022-03-04 17:08:30|260.23|254.23|260.22|254.22|260.23|254.23|260.22|254.22|0
1646413720000|2022-03-04 17:08:40|260.23|254.23|260.23|254.23|260.24|254.24|260.23|254.23|0
1646413730000|2022-03-04 17:08:50|260.22|254.22|260.22|254.22|260.22|254.22|260.22|254.22|0
1646413740000|2022-03-04 17:09:00|260.23|254.23|260.23|254.23|260.23|254.23|260.22|254.22|0
1646413750000|2022-03-04 17:09:10|260.24|254.24|260.28|254.28|260.28|254.28|260.24|254.24|0
1646413760000|2022-03-04 17:09:20|260.35|254.35|260.36|254.36|260.36|254.36|260.35|254.35|0
1646413770000|2022-03-04 17:09:30|260.37|254.37|260.41|254.41|260.41|254.41|260.37|254.37|0
1646413780000|2022-03-04 17:09:40|260.45|254.45|260.44|254.44|260.45|254.45|260.43|254.43|0
1646413790000|2022-03-04 17:09:50|260.42|254.42|260.42|254.42|260.42|254.42|260.42|254.42|0
1646413800000|2022-03-04 17:10:00|260.43|254.43|260.43|254.43|260.43|254.43|260.43|254.43|0
1646413810000|2022-03-04 17:10:10|260.57|254.57|260.64|254.64|260.64|254.64|260.57|254.57|0
1646413820000|2022-03-04 17:10:20|260.67|254.67|260.68|254.68|260.68|254.68|260.66|254.66|0
1646413830000|2022-03-04 17:10:30|260.67|254.67|260.67|254.67|260.67|254.67|260.67|254.67|0
1646413840000|2022-03-04 17:10:40|260.66|254.66|260.71|254.71|260.71|254.71|260.66|254.66|0
1646413850000|2022-03-04 17:10:50|260.79|254.79|260.79|254.79|260.79|254.79|260.79|254.79|0
1646413860000|2022-03-04 17:11:00|260.8|254.8|260.96|254.96|260.96|254.96|260.79|254.79|0
1646413870000|2022-03-04 17:11:10|260.99|254.99|261.2|255.2|261.2|255.2|260.99|254.99|0
1646413880000|2022-03-04 17:11:20|261.24|255.24|261.23|255.23|261.24|255.24|261.23|255.23|0
1646413890000|2022-03-04 17:11:30|261.24|255.24|261.24|255.24|261.24|255.24|261.24|255.24|0
1646413900000|2022-03-04 17:11:40|261.25|255.25|261.3|255.3|261.32|255.32|261.25|255.25|0
1646413910000|2022-03-04 17:11:50|261.31|255.31|261.33|255.33|261.33|255.33|261.26|255.26|0
1646413920000|2022-03-04 17:12:00|261.34|255.34|261.5|255.5|261.5|255.5|261.34|255.34|0
1646413930000|2022-03-04 17:12:10|261.51|255.51|261.77|255.77|261.8|255.8|261.51|255.51|0
1646413940000|2022-03-04 17:12:20|261.79|255.79|261.8|255.8|261.8|255.8|261.79|255.79|0
1646413950000|2022-03-04 17:12:30|261.79|255.79|261.79|255.79|261.8|255.8|261.79|255.79|0
1646413960000|2022-03-04 17:12:40|261.78|255.78|261.8|255.8|261.8|255.8|261.78|255.78|0
1646413970000|2022-03-04 17:12:50|261.79|255.79|261.79|255.79|261.8|255.8|261.79|255.79|0
1646413980000|2022-03-04 17:13:00|261.8|255.8|261.8|255.8|261.82|255.82|261.8|255.8|0
1646413990000|2022-03-04 17:13:10|261.82|255.82|261.97|255.97|261.97|255.97|261.82|255.82|0
1646414000000|2022-03-04 17:13:20|261.94|255.94|261.94|255.94|261.94|255.94|261.94|255.94|0
1646414010000|2022-03-04 17:13:30|262.2|256.2|262.23|256.23|262.23|256.23|262.2|256.2|0
1646414020000|2022-03-04 17:13:40|262.22|256.22|262.23|256.23|262.26|256.26|262.22|256.22|0
1646414030000|2022-03-04 17:13:50|262.22|256.22|262.21|256.21|262.22|256.22|262.18|256.18|0
1646414040000|2022-03-04 17:14:00|262.22|256.22|262.26|256.26|262.26|256.26|262.22|256.22|0
1646414050000|2022-03-04 17:14:10|262.27|256.27|262.26|256.26|262.27|256.27|262.26|256.26|0
1646414060000|2022-03-04 17:14:20|262.27|256.27|262.3|256.3|262.3|256.3|262.27|256.27|0
1646414070000|2022-03-04 17:14:30|262.34|256.34|262.36|256.36|262.36|256.36|262.34|256.34|0
1646414080000|2022-03-04 17:14:40|262.35|256.35|262.35|256.35|262.35|256.35|262.34|256.34|0
1646414090000|2022-03-04 17:14:50|262.34|256.34|262.34|256.34|262.34|256.34|262.34|256.34|0
1646414100000|2022-03-04 17:15:00|262.35|256.35|262.39|256.39|262.39|256.39|262.35|256.35|0
1646414110000|2022-03-04 17:15:10|262.4|256.4|262.41|256.41|262.41|256.41|262.39|256.39|0
1646414120000|2022-03-04 17:15:20|262.4|256.4|262.51|256.51|262.51|256.51|262.4|256.4|0
1646414130000|2022-03-04 17:15:30|262.49|256.49|262.48|256.48|262.49|256.49|262.48|256.48|0
1646414140000|2022-03-04 17:15:40|262.47|256.47|262.49|256.49|262.49|256.49|262.47|256.47|0
1646414150000|2022-03-04 17:15:50|262.53|256.53|262.54|256.54|262.54|256.54|262.52|256.52|0
1646414160000|2022-03-04 17:16:00|262.56|256.56|262.57|256.57|262.57|256.57|262.56|256.56|0
1646414170000|2022-03-04 17:16:10|262.59|256.59|262.66|256.66|262.66|256.66|262.59|256.59|0
1646414180000|2022-03-04 17:16:20|262.65|256.65|262.66|256.66|262.66|256.66|262.65|256.65|0
1646414190000|2022-03-04 17:16:30|262.73|256.73|262.76|256.76|262.76|256.76|262.73|256.73|0
1646414200000|2022-03-04 17:16:40|262.74|256.74|262.74|256.74|262.76|256.76|262.74|256.74|0
1646414210000|2022-03-04 17:16:50|262.76|256.76|262.92|256.92|262.95|256.95|262.76|256.76|0
1646414220000|2022-03-04 17:17:00|262.91|256.91|263.04|257.04|263.04|257.04|262.9|256.9|0
1646414230000|2022-03-04 17:17:10|263.07|257.07|263.34|257.34|263.37|257.37|263.07|257.07|0
1646414240000|2022-03-04 17:17:20|263.33|257.33|263.44|257.44|263.44|257.44|263.21|257.21|0
1646414250000|2022-03-04 17:17:30|263.39|257.39|263.45|257.45|263.45|257.45|263.39|257.39|0
1646414260000|2022-03-04 17:17:40|263.44|257.44|263.45|257.45|263.45|257.45|263.44|257.44|0
1646414270000|2022-03-04 17:17:50|263.34|257.34|263.34|257.34|263.34|257.34|263.34|257.34|0
1646414280000|2022-03-04 17:18:00|263.36|257.36|263.51|257.51|263.51|257.51|263.36|257.36|0
1646414290000|2022-03-04 17:18:10|263.52|257.52|263.43|257.43|263.52|257.52|263.43|257.43|0
1646414300000|2022-03-04 17:18:20|263.44|257.44|263.43|257.43|263.44|257.44|263.43|257.43|0
1646414310000|2022-03-04 17:18:30|263.42|257.42|263.46|257.46|263.46|257.46|263.42|257.42|0
1646414320000|2022-03-04 17:18:40|263.45|257.45|263.45|257.45|263.46|257.46|263.45|257.45|0
1646414330000|2022-03-04 17:18:50|263.44|257.44|263.4|257.4|263.44|257.44|263.4|257.4|0
1646414340000|2022-03-04 17:19:00|263.39|257.39|263.39|257.39|263.39|257.39|263.39|257.39|0
1646414350000|2022-03-04 17:19:10|263.38|257.38|263.33|257.33|263.38|257.38|263.33|257.33|0
1646414360000|2022-03-04 17:19:20|263.34|257.34|263.3|257.3|263.34|257.34|263.29|257.29|0
1646414370000|2022-03-04 17:19:30|263.23|257.23|263.26|257.26|263.28|257.28|263.23|257.23|0
1646414380000|2022-03-04 17:19:40|263.29|257.29|263.3|257.3|263.3|257.3|263.29|257.29|0
1646414390000|2022-03-04 17:19:50|263.29|257.29|263.29|257.29|263.29|257.29|263.29|257.29|0
1646414400000|2022-03-04 17:20:00|263.26|257.26|263.12|257.12|263.26|257.26|263.12|257.12|0
1646414410000|2022-03-04 17:20:10|263.1|257.1|263.09|257.09|263.1|257.1|263.09|257.09|0
1646414420000|2022-03-04 17:20:20|263.1|257.1|263.1|257.1|263.11|257.11|263.1|257.1|0
1646414430000|2022-03-04 17:20:30|263.11|257.11|263.11|257.11|263.11|257.11|263.11|257.11|0
1646414440000|2022-03-04 17:20:40|263.1|257.1|262.96|256.96|263.1|257.1|262.96|256.96|0
1646414460000|2022-03-04 17:21:00|262.9|256.9|262.74|256.74|262.9|256.9|262.74|256.74|0
1646414470000|2022-03-04 17:21:10|262.73|256.73|262.61|256.61|262.74|256.74|262.61|256.61|0
1646414480000|2022-03-04 17:21:20|262.6|256.6|262.56|256.56|262.6|256.6|262.56|256.56|0
1646414490000|2022-03-04 17:21:30|262.55|256.55|262.56|256.56|262.56|256.56|262.55|256.55|0
1646414500000|2022-03-04 17:21:40|262.55|256.55|262.37|256.37|262.55|256.55|262.37|256.37|0
1646414510000|2022-03-04 17:21:50|262.38|256.38|262.38|256.38|262.38|256.38|262.37|256.37|0
1646414520000|2022-03-04 17:22:00|262.39|256.39|262.39|256.39|262.39|256.39|262.38|256.38|0
1646414530000|2022-03-04 17:22:10|262.4|256.4|262.39|256.39|262.4|256.4|262.39|256.39|0
1646414540000|2022-03-04 17:22:20|262.29|256.29|262.29|256.29|262.29|256.29|262.29|256.29|0
1646414550000|2022-03-04 17:22:30|262.28|256.28|262.28|256.28|262.28|256.28|262.28|256.28|0
1646414560000|2022-03-04 17:22:40|262.27|256.27|262.27|256.27|262.28|256.28|262.27|256.27|0
1646414570000|2022-03-04 17:22:50|262.26|256.26|262.27|256.27|262.27|256.27|262.26|256.26|0
1646414580000|2022-03-04 17:23:00|262.28|256.28|262.28|256.28|262.28|256.28|262.27|256.27|0
1646414590000|2022-03-04 17:23:10|262.23|256.23|262.26|256.26|262.26|256.26|262.23|256.23|0
1646414600000|2022-03-04 17:23:20|262.23|256.23|262.21|256.21|262.23|256.23|262.21|256.21|0
1646414610000|2022-03-04 17:23:30|262.22|256.22|262.25|256.25|262.25|256.25|262.21|256.21|0
1646414620000|2022-03-04 17:23:40|262.24|256.24|262.22|256.22|262.24|256.24|262.22|256.22|0
1646414630000|2022-03-04 17:23:50|262.25|256.25|262.25|256.25|262.25|256.25|262.25|256.25|0
1646414640000|2022-03-04 17:24:00|262.26|256.26|262.25|256.25|262.26|256.26|262.25|256.25|0
1646414650000|2022-03-04 17:24:10|262.26|256.26|262.28|256.28|262.28|256.28|262.26|256.26|0
1646414660000|2022-03-04 17:24:20|262.34|256.34|262.32|256.32|262.34|256.34|262.32|256.32|0
1646414670000|2022-03-04 17:24:30|262.31|256.31|262.28|256.28|262.31|256.31|262.28|256.28|0
1646414680000|2022-03-04 17:24:40|262.25|256.25|262.21|256.21|262.28|256.28|262.21|256.21|0
1646414690000|2022-03-04 17:24:50|262.22|256.22|262.04|256.04|262.23|256.23|262.03|256.03|0
1646414700000|2022-03-04 17:25:00|262.01|256.01|262.01|256.01|262.01|256.01|262.01|256.01|0
1646414710000|2022-03-04 17:25:10|262|256|261.93|255.93|262|256|261.93|255.93|0
1646414720000|2022-03-04 17:25:20|261.94|255.94|261.93|255.93|261.94|255.94|261.93|255.93|0
1646414730000|2022-03-04 17:25:30|261.94|255.94|261.93|255.93|261.95|255.95|261.93|255.93|0
1646414740000|2022-03-04 17:25:40|261.96|255.96|261.96|255.96|261.96|255.96|261.96|255.96|0
1646414750000|2022-03-04 17:25:50|261.95|255.95|261.95|255.95|261.95|255.95|261.95|255.95|0
1646414760000|2022-03-04 17:26:00|261.96|255.96|261.9|255.9|261.97|255.97|261.9|255.9|0
1646414770000|2022-03-04 17:26:10|261.91|255.91|261.89|255.89|261.91|255.91|261.89|255.89|0
1646414780000|2022-03-04 17:26:20|261.9|255.9|261.89|255.89|261.9|255.9|261.89|255.89|0
1646414790000|2022-03-04 17:26:30|261.9|255.9|262.17|256.17|262.17|256.17|261.9|255.9|0
1646414800000|2022-03-04 17:26:40|262.32|256.32|262.36|256.36|262.36|256.36|262.32|256.32|0
1646414810000|2022-03-04 17:26:50|262.37|256.37|262.37|256.37|262.38|256.38|262.36|256.36|0
1646414820000|2022-03-04 17:27:00|262.36|256.36|262.38|256.38|262.38|256.38|262.36|256.36|0
1646414830000|2022-03-04 17:27:10|262.39|256.39|262.39|256.39|262.39|256.39|262.38|256.38|0
1646414840000|2022-03-04 17:27:20|262.38|256.38|262.38|256.38|262.39|256.39|262.38|256.38|0
1646414850000|2022-03-04 17:27:30|262.37|256.37|262.33|256.33|262.37|256.37|262.33|256.33|0
1646414860000|2022-03-04 17:27:40|262.4|256.4|262.34|256.34|262.4|256.4|262.34|256.34|0
1646414870000|2022-03-04 17:27:50|262.35|256.35|262.36|256.36|262.36|256.36|262.35|256.35|0
1646414880000|2022-03-04 17:28:00|262.35|256.35|262.19|256.19|262.37|256.37|262.19|256.19|0
1646414890000|2022-03-04 17:28:10|262.18|256.18|262.19|256.19|262.19|256.19|262.18|256.18|0
1646414910000|2022-03-04 17:28:30|262.2|256.2|262.21|256.21|262.21|256.21|262.2|256.2|0
1646414920000|2022-03-04 17:28:40|262.2|256.2|262.21|256.21|262.21|256.21|262.2|256.2|0
1646414930000|2022-03-04 17:28:50|262.24|256.24|262.26|256.26|262.26|256.26|262.24|256.24|0
1646414940000|2022-03-04 17:29:00|262.27|256.27|262.31|256.31|262.31|256.31|262.27|256.27|0
1646414950000|2022-03-04 17:29:10|262.32|256.32|262.32|256.32|262.33|256.33|262.32|256.32|0
1646414960000|2022-03-04 17:29:20|262.33|256.33|262.33|256.33|262.33|256.33|262.32|256.32|0
1646414970000|2022-03-04 17:29:30|262.32|256.32|262.33|256.33|262.33|256.33|262.32|256.32|0
1646414980000|2022-03-04 17:29:40|262.34|256.34|262.4|256.4|262.4|256.4|262.33|256.33|0
1646414990000|2022-03-04 17:29:50|262.39|256.39|262.37|256.37|262.39|256.39|262.37|256.37|0
1646415000000|2022-03-04 17:30:00|262.36|256.36|262.32|256.32|262.37|256.37|262.32|256.32|0
1646415010000|2022-03-04 17:30:10|262.33|256.33|262.33|256.33|262.33|256.33|262.33|256.33|0
1646415020000|2022-03-04 17:30:20|262.32|256.32|262.33|256.33|262.33|256.33|262.31|256.31|0
1646415030000|2022-03-04 17:30:30|262.34|256.34|262.35|256.35|262.35|256.35|262.34|256.34|0
1646415040000|2022-03-04 17:30:40|262.34|256.34|262.35|256.35|262.35|256.35|262.34|256.34|0
1646415050000|2022-03-04 17:30:50|262.33|256.33|262.36|256.36|262.37|256.37|262.33|256.33|0
1646415060000|2022-03-04 17:31:00|262.35|256.35|262.36|256.36|262.36|256.36|262.35|256.35|0
1646415070000|2022-03-04 17:31:10|262.35|256.35|262.34|256.34|262.35|256.35|262.34|256.34|0
1646415080000|2022-03-04 17:31:20|262.33|256.33|262.36|256.36|262.36|256.36|262.33|256.33|0
1646415090000|2022-03-04 17:31:30|262.38|256.38|262.38|256.38|262.38|256.38|262.37|256.37|0
1646415100000|2022-03-04 17:31:40|262.37|256.37|262.36|256.36|262.37|256.37|262.36|256.36|0
1646415110000|2022-03-04 17:31:50|262.37|256.37|262.37|256.37|262.38|256.38|262.37|256.37|0
1646415120000|2022-03-04 17:32:00|262.38|256.38|262.43|256.43|262.43|256.43|262.35|256.35|0
1646415130000|2022-03-04 17:32:10|262.42|256.42|262.42|256.42|262.42|256.42|262.41|256.41|0
1646415150000|2022-03-04 17:32:30|262.43|256.43|262.44|256.44|262.45|256.45|262.43|256.43|0
1646415160000|2022-03-04 17:32:40|262.45|256.45|262.43|256.43|262.45|256.45|262.43|256.43|0
1646415170000|2022-03-04 17:32:50|262.44|256.44|262.43|256.43|262.44|256.44|262.4|256.4|0
1646415180000|2022-03-04 17:33:00|262.42|256.42|262.46|256.46|262.46|256.46|262.41|256.41|0
1646415190000|2022-03-04 17:33:10|262.41|256.41|262.4|256.4|262.42|256.42|262.38|256.38|0
1646415200000|2022-03-04 17:33:20|262.41|256.41|262.35|256.35|262.41|256.41|262.35|256.35|0
1646415210000|2022-03-04 17:33:30|262.36|256.36|262.36|256.36|262.37|256.37|262.36|256.36|0
1646415220000|2022-03-04 17:33:40|262.37|256.37|262.38|256.38|262.38|256.38|262.37|256.37|0
1646415230000|2022-03-04 17:33:50|262.37|256.37|262.38|256.38|262.38|256.38|262.37|256.37|0
1646415240000|2022-03-04 17:34:00|262.36|256.36|262.33|256.33|262.36|256.36|262.33|256.33|0
1646415250000|2022-03-04 17:34:10|262.34|256.34|262.3|256.3|262.34|256.34|262.3|256.3|0
1646415260000|2022-03-04 17:34:20|262.31|256.31|262.31|256.31|262.32|256.32|262.31|256.31|0
1646415270000|2022-03-04 17:34:30|262.32|256.32|262.3|256.3|262.32|256.32|262.3|256.3|0
1646415280000|2022-03-04 17:34:40|262.31|256.31|262.32|256.32|262.32|256.32|262.3|256.3|0
1646415290000|2022-03-04 17:34:50|262.31|256.31|262.34|256.34|262.34|256.34|262.31|256.31|0
1646415300000|2022-03-04 17:35:00|262.31|256.31|262.33|256.33|262.33|256.33|262.31|256.31|0
1646415310000|2022-03-04 17:35:10|262.38|256.38|262.32|256.32|262.38|256.38|262.32|256.32|0
1646415320000|2022-03-04 17:35:20|262.42|256.42|262.41|256.41|262.42|256.42|262.41|256.41|0
1646415330000|2022-03-04 17:35:30|262.4|256.4|262.43|256.43|262.43|256.43|262.4|256.4|0
1646415340000|2022-03-04 17:35:40|262.44|256.44|262.44|256.44|262.44|256.44|262.43|256.43|0
1646415350000|2022-03-04 17:35:50|262.43|256.43|262.44|256.44|262.44|256.44|262.43|256.43|0
1646415360000|2022-03-04 17:36:00|262.45|256.45|262.52|256.52|262.52|256.52|262.45|256.45|0
1646415370000|2022-03-04 17:36:10|262.53|256.53|262.49|256.49|262.53|256.53|262.49|256.49|0
1646415380000|2022-03-04 17:36:20|262.48|256.48|262.45|256.45|262.48|256.48|262.45|256.45|0
1646415390000|2022-03-04 17:36:30|262.46|256.46|262.41|256.41|262.46|256.46|262.41|256.41|0
1646415400000|2022-03-04 17:36:40|262.4|256.4|262.39|256.39|262.4|256.4|262.39|256.39|0
1646415410000|2022-03-04 17:36:50|262.34|256.34|262.35|256.35|262.35|256.35|262.34|256.34|0
1646415420000|2022-03-04 17:37:00|262.34|256.34|262.25|256.25|262.34|256.34|262.25|256.25|0
1646415430000|2022-03-04 17:37:10|262.26|256.26|262.22|256.22|262.26|256.26|262.21|256.21|0
1646415440000|2022-03-04 17:37:20|262.23|256.23|262.22|256.22|262.23|256.23|262.22|256.22|0
1646415450000|2022-03-04 17:37:30|262.21|256.21|262.21|256.21|262.21|256.21|262.21|256.21|0
1646415470000|2022-03-04 17:37:50|262.22|256.22|262.07|256.07|262.23|256.23|262.07|256.07|0
1646415480000|2022-03-04 17:38:00|262.08|256.08|262.1|256.1|262.1|256.1|262.08|256.08|0
1646415490000|2022-03-04 17:38:10|262.11|256.11|262.14|256.14|262.14|256.14|262.07|256.07|0
1646415500000|2022-03-04 17:38:20|262.13|256.13|262.13|256.13|262.14|256.14|262.13|256.13|0
1646415510000|2022-03-04 17:38:30|262.14|256.14|262.15|256.15|262.15|256.15|262.14|256.14|0
1646415520000|2022-03-04 17:38:40|262.14|256.14|262.14|256.14|262.14|256.14|262.14|256.14|0
1646415530000|2022-03-04 17:38:50|262.15|256.15|262.14|256.14|262.15|256.15|262.14|256.14|0
1646415540000|2022-03-04 17:39:00|262.15|256.15|262.16|256.16|262.17|256.17|262.15|256.15|0
1646415550000|2022-03-04 17:39:10|262.15|256.15|262.15|256.15|262.17|256.17|262.15|256.15|0
1646415560000|2022-03-04 17:39:20|262.18|256.18|262.27|256.27|262.29|256.29|262.18|256.18|0
1646415570000|2022-03-04 17:39:30|262.28|256.28|262.28|256.28|262.28|256.28|262.27|256.27|0
1646415580000|2022-03-04 17:39:40|262.27|256.27|262.32|256.32|262.32|256.32|262.26|256.26|0
1646415590000|2022-03-04 17:39:50|262.45|256.45|262.46|256.46|262.46|256.46|262.45|256.45|0
1646415600000|2022-03-04 17:40:00|262.47|256.47|262.47|256.47|262.48|256.48|262.47|256.47|0
1646415620000|2022-03-04 17:40:20|262.46|256.46|262.44|256.44|262.47|256.47|262.44|256.44|0
1646415630000|2022-03-04 17:40:30|262.3|256.3|262.3|256.3|262.3|256.3|262.3|256.3|0
1646415640000|2022-03-04 17:40:40|262.31|256.31|262.28|256.28|262.31|256.31|262.28|256.28|0
1646415650000|2022-03-04 17:40:50|262.27|256.27|262.23|256.23|262.27|256.27|262.23|256.23|0
1646415660000|2022-03-04 17:41:00|262.24|256.24|262.23|256.23|262.24|256.24|262.23|256.23|0
1646415670000|2022-03-04 17:41:10|262.24|256.24|262.25|256.25|262.25|256.25|262.23|256.23|0
1646415680000|2022-03-04 17:41:20|262.24|256.24|262.28|256.28|262.28|256.28|262.24|256.24|0
1646415690000|2022-03-04 17:41:30|262.27|256.27|262.27|256.27|262.27|256.27|262.27|256.27|0
1646415700000|2022-03-04 17:41:40|262.28|256.28|262.21|256.21|262.28|256.28|262.21|256.21|0
1646415710000|2022-03-04 17:41:50|262.22|256.22|262.23|256.23|262.23|256.23|262.22|256.22|0
1646415720000|2022-03-04 17:42:00|262.24|256.24|262.25|256.25|262.25|256.25|262.24|256.24|0
1646415730000|2022-03-04 17:42:10|262.24|256.24|262.29|256.29|262.29|256.29|262.24|256.24|0
1646415740000|2022-03-04 17:42:20|262.3|256.3|262.29|256.29|262.3|256.3|262.29|256.29|0
1646415750000|2022-03-04 17:42:30|262.27|256.27|262.27|256.27|262.27|256.27|262.25|256.25|0
1646415760000|2022-03-04 17:42:40|262.26|256.26|262.26|256.26|262.26|256.26|262.26|256.26|0
1646415770000|2022-03-04 17:42:50|262.27|256.27|262.25|256.25|262.27|256.27|262.24|256.24|0
1646415790000|2022-03-04 17:43:10|262.23|256.23|262.23|256.23|262.25|256.25|262.23|256.23|0
1646415800000|2022-03-04 17:43:20|262.19|256.19|262.21|256.21|262.21|256.21|262.19|256.19|0
1646415810000|2022-03-04 17:43:30|262.22|256.22|262.22|256.22|262.23|256.23|262.22|256.22|0
1646415820000|2022-03-04 17:43:40|262.27|256.27|262.32|256.32|262.32|256.32|262.26|256.26|0
1646415830000|2022-03-04 17:43:50|262.33|256.33|262.32|256.32|262.33|256.33|262.31|256.31|0
1646415840000|2022-03-04 17:44:00|262.3|256.3|262.27|256.27|262.3|256.3|262.27|256.27|0
1646415850000|2022-03-04 17:44:10|262.26|256.26|262.26|256.26|262.27|256.27|262.25|256.25|0
1646415860000|2022-03-04 17:44:20|262.27|256.27|262.32|256.32|262.33|256.33|262.27|256.27|0
1646415880000|2022-03-04 17:44:40|262.3|256.3|262.29|256.29|262.3|256.3|262.29|256.29|0
1646415890000|2022-03-04 17:44:50|262.26|256.26|262.26|256.26|262.26|256.26|262.25|256.25|0
1646415900000|2022-03-04 17:45:00|262.25|256.25|262.2|256.2|262.25|256.25|262.19|256.19|0
1646415910000|2022-03-04 17:45:10|262.19|256.19|262.2|256.2|262.2|256.2|262.19|256.19|0
1646415920000|2022-03-04 17:45:20|262.19|256.19|262.19|256.19|262.19|256.19|262.19|256.19|0
1646415930000|2022-03-04 17:45:30|262.18|256.18|262.21|256.21|262.22|256.22|262.18|256.18|0
1646415940000|2022-03-04 17:45:40|262.23|256.23|262.26|256.26|262.26|256.26|262.23|256.23|0
1646415950000|2022-03-04 17:45:50|262.25|256.25|262.26|256.26|262.26|256.26|262.25|256.25|0
1646415960000|2022-03-04 17:46:00|262.27|256.27|262.19|256.19|262.28|256.28|262.18|256.18|0
1646415970000|2022-03-04 17:46:10|262.08|256.08|262.05|256.05|262.08|256.08|262.05|256.05|0
1646415980000|2022-03-04 17:46:20|262.06|256.06|262.05|256.05|262.06|256.06|262.05|256.05|0
1646415990000|2022-03-04 17:46:30|261.99|255.99|262.03|256.03|262.03|256.03|261.99|255.99|0
1646416000000|2022-03-04 17:46:40|261.94|255.94|261.95|255.95|261.95|255.95|261.93|255.93|0
1646416010000|2022-03-04 17:46:50|261.98|255.98|261.96|255.96|261.98|255.98|261.96|255.96|0
1646416020000|2022-03-04 17:47:00|261.94|255.94|261.92|255.92|261.94|255.94|261.91|255.91|0
1646416030000|2022-03-04 17:47:10|261.91|255.91|261.89|255.89|261.92|255.92|261.88|255.88|0
1646416050000|2022-03-04 17:47:30|261.88|255.88|261.87|255.87|261.88|255.88|261.87|255.87|0
1646416060000|2022-03-04 17:47:40|261.88|255.88|261.96|255.96|261.96|255.96|261.88|255.88|0
1646416070000|2022-03-04 17:47:50|261.95|255.95|261.95|255.95|261.95|255.95|261.95|255.95|0
1646416080000|2022-03-04 17:48:00|261.99|255.99|261.99|255.99|262|256|261.99|255.99|0
1646416090000|2022-03-04 17:48:10|262.01|256.01|262.02|256.02|262.02|256.02|262.01|256.01|0
1646416100000|2022-03-04 17:48:20|262.03|256.03|262|256|262.03|256.03|262|256|0
1646416110000|2022-03-04 17:48:30|261.98|255.98|261.96|255.96|261.98|255.98|261.96|255.96|0
1646416120000|2022-03-04 17:48:40|261.95|255.95|262|256|262|256|261.94|255.94|0
1646416130000|2022-03-04 17:48:50|262.04|256.04|262.04|256.04|262.04|256.04|262.04|256.04|0
1646416140000|2022-03-04 17:49:00|262.05|256.05|262.07|256.07|262.07|256.07|262.05|256.05|0
1646416150000|2022-03-04 17:49:10|262.06|256.06|262.09|256.09|262.1|256.1|262.06|256.06|0
1646416160000|2022-03-04 17:49:20|262.11|256.11|262.13|256.13|262.13|256.13|262.11|256.11|0
1646416170000|2022-03-04 17:49:30|262.12|256.12|262.1|256.1|262.12|256.12|262.1|256.1|0
1646416180000|2022-03-04 17:49:40|262.21|256.21|262.29|256.29|262.32|256.32|262.21|256.21|0
1646416190000|2022-03-04 17:49:50|262.34|256.34|262.35|256.35|262.35|256.35|262.34|256.34|0
1646416200000|2022-03-04 17:50:00|262.36|256.36|262.39|256.39|262.42|256.42|262.36|256.36|0
1646416210000|2022-03-04 17:50:10|262.41|256.41|262.41|256.41|262.41|256.41|262.41|256.41|0
1646416220000|2022-03-04 17:50:20|262.4|256.4|262.34|256.34|262.4|256.4|262.34|256.34|0
1646416230000|2022-03-04 17:50:30|262.36|256.36|262.35|256.35|262.36|256.36|262.35|256.35|0
1646416240000|2022-03-04 17:50:40|262.34|256.34|262.34|256.34|262.34|256.34|262.34|256.34|0
1646416260000|2022-03-04 17:51:00|262.35|256.35|262.41|256.41|262.41|256.41|262.35|256.35|0
1646416270000|2022-03-04 17:51:10|262.4|256.4|262.39|256.39|262.4|256.4|262.39|256.39|0
1646416280000|2022-03-04 17:51:20|262.38|256.38|262.38|256.38|262.38|256.38|262.38|256.38|0
1646416290000|2022-03-04 17:51:30|262.39|256.39|262.39|256.39|262.39|256.39|262.39|256.39|0
1646416300000|2022-03-04 17:51:40|262.4|256.4|262.42|256.42|262.42|256.42|262.4|256.4|0
1646416320000|2022-03-04 17:52:00|262.46|256.46|262.49|256.49|262.49|256.49|262.46|256.46|0
1646416330000|2022-03-04 17:52:10|262.48|256.48|262.49|256.49|262.49|256.49|262.48|256.48|0
1646416340000|2022-03-04 17:52:20|262.48|256.48|262.46|256.46|262.48|256.48|262.46|256.46|0
1646416350000|2022-03-04 17:52:30|262.45|256.45|262.45|256.45|262.45|256.45|262.39|256.39|0
1646416370000|2022-03-04 17:52:50|262.46|256.46|262.46|256.46|262.46|256.46|262.46|256.46|0
1646416380000|2022-03-04 17:53:00|262.45|256.45|262.45|256.45|262.45|256.45|262.45|256.45|0
1646416390000|2022-03-04 17:53:10|262.46|256.46|262.46|256.46|262.47|256.47|262.45|256.45|0
1646416400000|2022-03-04 17:53:20|262.48|256.48|262.44|256.44|262.48|256.48|262.44|256.44|0
1646416410000|2022-03-04 17:53:30|262.46|256.46|262.47|256.47|262.47|256.47|262.46|256.46|0
1646416420000|2022-03-04 17:53:40|262.5|256.5|262.51|256.51|262.51|256.51|262.5|256.5|0
1646416430000|2022-03-04 17:53:50|262.52|256.52|262.52|256.52|262.52|256.52|262.52|256.52|0
1646416440000|2022-03-04 17:54:00|262.53|256.53|262.6|256.6|262.6|256.6|262.53|256.53|0
1646416450000|2022-03-04 17:54:10|262.59|256.59|262.66|256.66|262.67|256.67|262.59|256.59|0
1646416460000|2022-03-04 17:54:20|262.63|256.63|262.63|256.63|262.63|256.63|262.63|256.63|0
1646416470000|2022-03-04 17:54:30|262.61|256.61|262.67|256.67|262.67|256.67|262.61|256.61|0
1646416480000|2022-03-04 17:54:40|262.64|256.64|262.75|256.75|262.75|256.75|262.64|256.64|0
1646416490000|2022-03-04 17:54:50|262.74|256.74|262.74|256.74|262.74|256.74|262.74|256.74|0
1646416500000|2022-03-04 17:55:00|262.75|256.75|262.76|256.76|262.76|256.76|262.74|256.74|0
1646416510000|2022-03-04 17:55:10|262.75|256.75|262.77|256.77|262.77|256.77|262.75|256.75|0
1646416520000|2022-03-04 17:55:20|262.76|256.76|262.77|256.77|262.77|256.77|262.76|256.76|0
1646416530000|2022-03-04 17:55:30|262.74|256.74|262.73|256.73|262.74|256.74|262.72|256.72|0
1646416540000|2022-03-04 17:55:40|262.74|256.74|262.73|256.73|262.74|256.74|262.72|256.72|0
1646416550000|2022-03-04 17:55:50|262.74|256.74|262.85|256.85|262.91|256.91|262.74|256.74|0
1646416560000|2022-03-04 17:56:00|262.86|256.86|262.87|256.87|262.9|256.9|262.86|256.86|0
1646416570000|2022-03-04 17:56:10|262.86|256.86|262.86|256.86|262.88|256.88|262.86|256.86|0
1646416580000|2022-03-04 17:56:20|262.85|256.85|262.9|256.9|262.91|256.91|262.84|256.84|0
1646416590000|2022-03-04 17:56:30|262.91|256.91|262.91|256.91|262.91|256.91|262.9|256.9|0
1646416600000|2022-03-04 17:56:40|262.9|256.9|262.8|256.8|262.9|256.9|262.8|256.8|0
1646416610000|2022-03-04 17:56:50|262.83|256.83|262.82|256.82|262.83|256.83|262.81|256.81|0
1646416620000|2022-03-04 17:57:00|262.81|256.81|262.81|256.81|262.81|256.81|262.8|256.8|0
1646416630000|2022-03-04 17:57:10|262.8|256.8|262.8|256.8|262.8|256.8|262.8|256.8|0
1646416640000|2022-03-04 17:57:20|262.82|256.82|262.79|256.79|262.82|256.82|262.76|256.76|0
1646416650000|2022-03-04 17:57:30|262.81|256.81|262.8|256.8|262.81|256.81|262.79|256.79|0
1646416660000|2022-03-04 17:57:40|262.81|256.81|262.81|256.81|262.81|256.81|262.81|256.81|0
1646416670000|2022-03-04 17:57:50|262.8|256.8|262.81|256.81|262.81|256.81|262.8|256.8|0
1646416680000|2022-03-04 17:58:00|262.8|256.8|262.79|256.79|262.8|256.8|262.79|256.79|0
1646416690000|2022-03-04 17:58:10|262.76|256.76|262.81|256.81|262.81|256.81|262.76|256.76|0
1646416700000|2022-03-04 17:58:20|262.82|256.82|262.8|256.8|262.82|256.82|262.8|256.8|0
1646416710000|2022-03-04 17:58:30|262.81|256.81|262.82|256.82|262.82|256.82|262.81|256.81|0
1646416720000|2022-03-04 17:58:40|262.81|256.81|262.81|256.81|262.82|256.82|262.81|256.81|0
1646416730000|2022-03-04 17:58:50|262.82|256.82|262.91|256.91|262.91|256.91|262.82|256.82|0
1646416740000|2022-03-04 17:59:00|262.92|256.92|262.91|256.91|262.92|256.92|262.9|256.9|0
1646416750000|2022-03-04 17:59:10|262.9|256.9|262.84|256.84|262.9|256.9|262.84|256.84|0
1646416760000|2022-03-04 17:59:20|262.85|256.85|262.87|256.87|262.87|256.87|262.85|256.85|0
1646416770000|2022-03-04 17:59:30|262.88|256.88|262.84|256.84|262.88|256.88|262.84|256.84|0
1646416780000|2022-03-04 17:59:40|262.83|256.83|262.7|256.7|262.83|256.83|262.7|256.7|0
1646416790000|2022-03-04 17:59:50|262.71|256.71|262.71|256.71|262.71|256.71|262.71|256.71|0
1646416800000|2022-03-04 18:00:00|262.7|256.7|262.61|256.61|262.7|256.7|262.61|256.61|0
1646416810000|2022-03-04 18:00:10|262.62|256.62|262.72|256.72|262.72|256.72|262.62|256.62|0
1646416820000|2022-03-04 18:00:20|262.73|256.73|263.03|257.03|263.04|257.04|262.73|256.73|0
1646416830000|2022-03-04 18:00:30|263.02|257.02|263.01|257.01|263.03|257.03|263.01|257.01|0
1646416840000|2022-03-04 18:00:40|263.03|257.03|263.06|257.06|263.06|257.06|263.03|257.03|0
1646416850000|2022-03-04 18:00:50|263.07|257.07|263.08|257.08|263.08|257.08|263.07|257.07|0
1646416860000|2022-03-04 18:01:00|263.09|257.09|263.13|257.13|263.14|257.14|263.09|257.09|0
1646416870000|2022-03-04 18:01:10|263.12|257.12|263.13|257.13|263.13|257.13|263.12|257.12|0
1646416880000|2022-03-04 18:01:20|263.14|257.14|263.29|257.29|263.29|257.29|263.13|257.13|0
1646416890000|2022-03-04 18:01:30|263.32|257.32|263.3|257.3|263.33|257.33|263.3|257.3|0
1646416900000|2022-03-04 18:01:40|263.31|257.31|263.26|257.26|263.31|257.31|263.26|257.26|0
1646416910000|2022-03-04 18:01:50|263.27|257.27|263.25|257.25|263.27|257.27|263.25|257.25|0
1646416920000|2022-03-04 18:02:00|263.24|257.24|263.24|257.24|263.24|257.24|263.24|257.24|0
1646416930000|2022-03-04 18:02:10|263.25|257.25|263.27|257.27|263.28|257.28|263.25|257.25|0
1646416940000|2022-03-04 18:02:20|263.36|257.36|263.35|257.35|263.36|257.36|263.35|257.35|0
1646416960000|2022-03-04 18:02:40|263.34|257.34|263.35|257.35|263.35|257.35|263.34|257.34|0
1646416970000|2022-03-04 18:02:50|263.28|257.28|263.28|257.28|263.28|257.28|263.28|257.28|0
1646416980000|2022-03-04 18:03:00|263.27|257.27|263.22|257.22|263.27|257.27|263.22|257.22|0
1646416990000|2022-03-04 18:03:10|263.14|257.14|263.15|257.15|263.15|257.15|263.14|257.14|0
1646417000000|2022-03-04 18:03:20|263.18|257.18|263.2|257.2|263.2|257.2|263.17|257.17|0
1646417010000|2022-03-04 18:03:30|263.23|257.23|263.23|257.23|263.23|257.23|263.23|257.23|0
1646417030000|2022-03-04 18:03:50|263.24|257.24|263.24|257.24|263.24|257.24|263.24|257.24|0
1646417040000|2022-03-04 18:04:00|263.23|257.23|263.24|257.24|263.24|257.24|263.23|257.23|0
1646417050000|2022-03-04 18:04:10|263.23|257.23|263.2|257.2|263.23|257.23|263.2|257.2|0
1646417060000|2022-03-04 18:04:20|263.19|257.19|263.19|257.19|263.19|257.19|263.19|257.19|0
1646417070000|2022-03-04 18:04:30|263.2|257.2|263.19|257.19|263.2|257.2|263.19|257.19|0
1646417080000|2022-03-04 18:04:40|263.23|257.23|263.23|257.23|263.23|257.23|263.23|257.23|0
1646417100000|2022-03-04 18:05:00|263.18|257.18|263.16|257.16|263.18|257.18|263.16|257.16|0
1646417110000|2022-03-04 18:05:10|263.17|257.17|263.24|257.24|263.25|257.25|263.17|257.17|0
1646417120000|2022-03-04 18:05:20|263.21|257.21|263.19|257.19|263.21|257.21|263.19|257.19|0
1646417130000|2022-03-04 18:05:30|263.2|257.2|263.18|257.18|263.2|257.2|263.18|257.18|0
1646417140000|2022-03-04 18:05:40|263.17|257.17|263.37|257.37|263.37|257.37|263.16|257.16|0
1646417150000|2022-03-04 18:05:50|263.36|257.36|263.35|257.35|263.36|257.36|263.34|257.34|0
1646417160000|2022-03-04 18:06:00|263.36|257.36|263.41|257.41|263.41|257.41|263.36|257.36|0
1646417170000|2022-03-04 18:06:10|263.38|257.38|263.39|257.39|263.4|257.4|263.38|257.38|0
1646417180000|2022-03-04 18:06:20|263.33|257.33|263.31|257.31|263.33|257.33|263.31|257.31|0
1646417190000|2022-03-04 18:06:30|263.32|257.32|263.25|257.25|263.32|257.32|263.25|257.25|0
1646417200000|2022-03-04 18:06:40|263.24|257.24|263.25|257.25|263.25|257.25|263.24|257.24|0
1646417210000|2022-03-04 18:06:50|263.26|257.26|263.3|257.3|263.3|257.3|263.26|257.26|0
1646417220000|2022-03-04 18:07:00|263.32|257.32|263.32|257.32|263.32|257.32|263.32|257.32|0
1646417230000|2022-03-04 18:07:10|263.34|257.34|263.35|257.35|263.35|257.35|263.34|257.34|0
1646417240000|2022-03-04 18:07:20|263.34|257.34|263.35|257.35|263.37|257.37|263.34|257.34|0
1646417250000|2022-03-04 18:07:30|263.34|257.34|263.35|257.35|263.35|257.35|263.34|257.34|0
1646417260000|2022-03-04 18:07:40|263.36|257.36|263.43|257.43|263.43|257.43|263.36|257.36|0
1646417270000|2022-03-04 18:07:50|263.42|257.42|263.42|257.42|263.42|257.42|263.42|257.42|0
1646417280000|2022-03-04 18:08:00|263.43|257.43|263.44|257.44|263.45|257.45|263.43|257.43|0
1646417290000|2022-03-04 18:08:10|263.42|257.42|263.42|257.42|263.42|257.42|263.42|257.42|0
1646417310000|2022-03-04 18:08:30|263.43|257.43|263.43|257.43|263.44|257.44|263.42|257.42|0
1646417320000|2022-03-04 18:08:40|263.42|257.42|263.4|257.4|263.42|257.42|263.4|257.4|0
1646417330000|2022-03-04 18:08:50|263.41|257.41|263.42|257.42|263.43|257.43|263.41|257.41|0
1646417340000|2022-03-04 18:09:00|263.43|257.43|263.45|257.45|263.49|257.49|263.43|257.43|0
1646417350000|2022-03-04 18:09:10|263.51|257.51|263.52|257.52|263.52|257.52|263.51|257.51|0
1646417360000|2022-03-04 18:09:20|263.53|257.53|263.53|257.53|263.53|257.53|263.53|257.53|0
1646417370000|2022-03-04 18:09:30|263.52|257.52|263.52|257.52|263.52|257.52|263.52|257.52|0
1646417380000|2022-03-04 18:09:40|263.53|257.53|263.51|257.51|263.53|257.53|263.5|257.5|0
1646417390000|2022-03-04 18:09:50|263.53|257.53|263.55|257.55|263.55|257.55|263.53|257.53|0
1646417400000|2022-03-04 18:10:00|263.53|257.53|263.57|257.57|263.57|257.57|263.53|257.53|0
1646417410000|2022-03-04 18:10:10|263.56|257.56|263.55|257.55|263.56|257.56|263.55|257.55|0
1646417420000|2022-03-04 18:10:20|263.53|257.53|263.35|257.35|263.53|257.53|263.35|257.35|0
1646417430000|2022-03-04 18:10:30|263.36|257.36|263.35|257.35|263.36|257.36|263.35|257.35|0
1646417440000|2022-03-04 18:10:40|263.36|257.36|263.27|257.27|263.36|257.36|263.27|257.27|0
1646417450000|2022-03-04 18:10:50|263.28|257.28|263.22|257.22|263.28|257.28|263.22|257.22|0
1646417460000|2022-03-04 18:11:00|263.23|257.23|263.23|257.23|263.23|257.23|263.23|257.23|0
1646417470000|2022-03-04 18:11:10|263.19|257.19|263.15|257.15|263.19|257.19|263.14|257.14|0
1646417480000|2022-03-04 18:11:20|263.11|257.11|263.03|257.03|263.11|257.11|263.03|257.03|0
1646417490000|2022-03-04 18:11:30|263.04|257.04|263|257|263.04|257.04|263|257|0
1646417500000|2022-03-04 18:11:40|262.97|256.97|262.97|256.97|262.97|256.97|262.97|256.97|0
1646417510000|2022-03-04 18:11:50|262.98|256.98|262.9|256.9|262.98|256.98|262.89|256.89|0
1646417520000|2022-03-04 18:12:00|262.89|256.89|262.92|256.92|262.92|256.92|262.89|256.89|0
1646417530000|2022-03-04 18:12:10|262.89|256.89|262.9|256.9|262.9|256.9|262.89|256.89|0
1646417550000|2022-03-04 18:12:30|262.89|256.89|262.9|256.9|262.9|256.9|262.89|256.89|0
1646417560000|2022-03-04 18:12:40|262.89|256.89|262.9|256.9|262.9|256.9|262.89|256.89|0
1646417570000|2022-03-04 18:12:50|262.89|256.89|262.9|256.9|262.9|256.9|262.89|256.89|0
1646417580000|2022-03-04 18:13:00|262.92|256.92|262.92|256.92|262.92|256.92|262.92|256.92|0
1646417590000|2022-03-04 18:13:10|262.91|256.91|262.84|256.84|262.91|256.91|262.84|256.84|0
1646417600000|2022-03-04 18:13:20|262.78|256.78|262.78|256.78|262.78|256.78|262.78|256.78|0
1646417610000|2022-03-04 18:13:30|262.75|256.75|262.75|256.75|262.75|256.75|262.75|256.75|0
1646417620000|2022-03-04 18:13:40|262.73|256.73|262.73|256.73|262.73|256.73|262.73|256.73|0
1646417630000|2022-03-04 18:13:50|262.72|256.72|262.66|256.66|262.72|256.72|262.66|256.66|0
1646417640000|2022-03-04 18:14:00|262.65|256.65|262.65|256.65|262.65|256.65|262.65|256.65|0
1646417650000|2022-03-04 18:14:10|262.68|256.68|262.67|256.67|262.68|256.68|262.67|256.67|0
1646417670000|2022-03-04 18:14:30|262.66|256.66|262.71|256.71|262.71|256.71|262.66|256.66|0
1646417680000|2022-03-04 18:14:40|262.72|256.72|262.73|256.73|262.75|256.75|262.72|256.72|0
1646417690000|2022-03-04 18:14:50|262.72|256.72|262.71|256.71|262.72|256.72|262.71|256.71|0
1646417700000|2022-03-04 18:15:00|262.72|256.72|262.72|256.72|262.72|256.72|262.72|256.72|0
1646417710000|2022-03-04 18:15:10|262.71|256.71|262.71|256.71|262.71|256.71|262.7|256.7|0
1646417720000|2022-03-04 18:15:20|262.72|256.72|262.71|256.71|262.72|256.72|262.71|256.71|0
1646417730000|2022-03-04 18:15:30|262.7|256.7|262.72|256.72|262.72|256.72|262.69|256.69|0
1646417740000|2022-03-04 18:15:40|262.71|256.71|262.78|256.78|262.78|256.78|262.71|256.71|0
1646417750000|2022-03-04 18:15:50|262.77|256.77|262.75|256.75|262.77|256.77|262.75|256.75|0
1646417760000|2022-03-04 18:16:00|262.76|256.76|262.78|256.78|262.78|256.78|262.76|256.76|0
1646417770000|2022-03-04 18:16:10|262.77|256.77|262.75|256.75|262.77|256.77|262.75|256.75|0
1646417780000|2022-03-04 18:16:20|262.73|256.73|262.72|256.72|262.73|256.73|262.72|256.72|0
1646417810000|2022-03-04 18:16:50|262.69|256.69|262.69|256.69|262.69|256.69|262.69|256.69|0
1646417820000|2022-03-04 18:17:00|262.59|256.59|262.55|256.55|262.59|256.59|262.55|256.55|0
1646417830000|2022-03-04 18:17:10|262.54|256.54|262.52|256.52|262.54|256.54|262.52|256.52|0
1646417840000|2022-03-04 18:17:20|262.49|256.49|262.5|256.5|262.5|256.5|262.49|256.49|0
1646417850000|2022-03-04 18:17:30|262.49|256.49|262.45|256.45|262.5|256.5|262.45|256.45|0
1646417860000|2022-03-04 18:17:40|262.42|256.42|262.37|256.37|262.42|256.42|262.37|256.37|0
1646417870000|2022-03-04 18:17:50|262.39|256.39|262.16|256.16|262.39|256.39|262.16|256.16|0
1646417880000|2022-03-04 18:18:00|262.17|256.17|262.03|256.03|262.17|256.17|262.03|256.03|0
1646417890000|2022-03-04 18:18:10|261.98|255.98|261.98|255.98|261.98|255.98|261.98|255.98|0
1646417910000|2022-03-04 18:18:30|261.97|255.97|261.95|255.95|261.97|255.97|261.95|255.95|0
1646417930000|2022-03-04 18:18:50|261.94|255.94|261.92|255.92|261.94|255.94|261.92|255.92|0
1646417940000|2022-03-04 18:19:00|261.93|255.93|261.92|255.92|261.93|255.93|261.92|255.92|0
1646417960000|2022-03-04 18:19:20|261.86|255.86|261.86|255.86|261.86|255.86|261.86|255.86|0
1646417970000|2022-03-04 18:19:30|261.87|255.87|261.85|255.85|261.88|255.88|261.85|255.85|0
1646417980000|2022-03-04 18:19:40|261.84|255.84|261.84|255.84|261.84|255.84|261.84|255.84|0
1646417990000|2022-03-04 18:19:50|261.83|255.83|261.82|255.82|261.83|255.83|261.82|255.82|0
1646418000000|2022-03-04 18:20:00|261.83|255.83|261.83|255.83|261.83|255.83|261.83|255.83|0
1646418020000|2022-03-04 18:20:20|261.82|255.82|261.78|255.78|261.82|255.82|261.78|255.78|0
1646418030000|2022-03-04 18:20:30|261.76|255.76|261.78|255.78|261.78|255.78|261.76|255.76|0
1646418040000|2022-03-04 18:20:40|261.74|255.74|261.73|255.73|261.74|255.74|261.73|255.73|0
1646418050000|2022-03-04 18:20:50|261.74|255.74|261.73|255.73|261.75|255.75|261.73|255.73|0
1646418070000|2022-03-04 18:21:10|261.75|255.75|261.75|255.75|261.75|255.75|261.75|255.75|0
1646418080000|2022-03-04 18:21:20|261.77|255.77|261.77|255.77|261.77|255.77|261.77|255.77|0
1646418090000|2022-03-04 18:21:30|261.76|255.76|261.76|255.76|261.76|255.76|261.76|255.76|0
1646418100000|2022-03-04 18:21:40|261.77|255.77|261.77|255.77|261.77|255.77|261.76|255.76|0
1646418110000|2022-03-04 18:21:50|261.76|255.76|261.78|255.78|261.78|255.78|261.76|255.76|0
1646418120000|2022-03-04 18:22:00|261.79|255.79|261.79|255.79|261.79|255.79|261.79|255.79|0
1646418130000|2022-03-04 18:22:10|261.8|255.8|261.86|255.86|261.86|255.86|261.8|255.8|0
1646418140000|2022-03-04 18:22:20|261.85|255.85|261.85|255.85|261.85|255.85|261.85|255.85|0
1646418150000|2022-03-04 18:22:30|261.86|255.86|261.85|255.85|261.86|255.86|261.85|255.85|0
1646418160000|2022-03-04 18:22:40|261.84|255.84|261.84|255.84|261.84|255.84|261.84|255.84|0
1646418170000|2022-03-04 18:22:50|261.88|255.88|261.88|255.88|261.88|255.88|261.88|255.88|0
1646418200000|2022-03-04 18:23:20|261.86|255.86|261.86|255.86|261.86|255.86|261.86|255.86|0
1646418210000|2022-03-04 18:23:30|261.85|255.85|261.87|255.87|261.87|255.87|261.85|255.85|0
1646418220000|2022-03-04 18:23:40|261.88|255.88|261.96|255.96|262.01|256.01|261.88|255.88|0
1646418230000|2022-03-04 18:23:50|261.93|255.93|261.93|255.93|261.93|255.93|261.93|255.93|0
1646418240000|2022-03-04 18:24:00|261.95|255.95|261.94|255.94|261.95|255.95|261.94|255.94|0
1646418250000|2022-03-04 18:24:10|261.92|255.92|261.92|255.92|261.93|255.93|261.92|255.92|0
1646418260000|2022-03-04 18:24:20|261.93|255.93|261.92|255.92|261.93|255.93|261.92|255.92|0
1646418270000|2022-03-04 18:24:30|261.93|255.93|261.92|255.92|261.93|255.93|261.92|255.92|0
1646418280000|2022-03-04 18:24:40|261.93|255.93|261.9|255.9|261.93|255.93|261.9|255.9|0
1646418290000|2022-03-04 18:24:50|261.91|255.91|261.91|255.91|261.91|255.91|261.91|255.91|0
1646418300000|2022-03-04 18:25:00|261.9|255.9|261.9|255.9|261.9|255.9|261.9|255.9|0
1646418310000|2022-03-04 18:25:10|261.91|255.91|261.87|255.87|261.91|255.91|261.87|255.87|0
1646418320000|2022-03-04 18:25:20|261.86|255.86|261.77|255.77|261.86|255.86|261.77|255.77|0
1646418330000|2022-03-04 18:25:30|261.76|255.76|261.76|255.76|261.76|255.76|261.76|255.76|0
1646418340000|2022-03-04 18:25:40|261.74|255.74|261.74|255.74|261.74|255.74|261.74|255.74|0
1646418350000|2022-03-04 18:25:50|261.76|255.76|261.76|255.76|261.76|255.76|261.76|255.76|0
1646418360000|2022-03-04 18:26:00|261.78|255.78|261.78|255.78|261.78|255.78|261.78|255.78|0
1646418370000|2022-03-04 18:26:10|261.74|255.74|261.87|255.87|261.87|255.87|261.74|255.74|0
1646418380000|2022-03-04 18:26:20|261.88|255.88|261.88|255.88|261.88|255.88|261.88|255.88|0
1646418390000|2022-03-04 18:26:30|261.89|255.89|261.95|255.95|261.95|255.95|261.89|255.89|0
1646418400000|2022-03-04 18:26:40|261.97|255.97|261.94|255.94|261.97|255.97|261.94|255.94|0
1646418410000|2022-03-04 18:26:50|261.93|255.93|261.94|255.94|261.94|255.94|261.93|255.93|0
1646418420000|2022-03-04 18:27:00|261.97|255.97|261.98|255.98|261.98|255.98|261.97|255.97|0
1646418430000|2022-03-04 18:27:10|262.03|256.03|262.05|256.05|262.05|256.05|262.02|256.02|0
1646418450000|2022-03-04 18:27:30|262.06|256.06|262.08|256.08|262.08|256.08|262.05|256.05|0
1646418470000|2022-03-04 18:27:50|262.07|256.07|262.09|256.09|262.1|256.1|262.07|256.07|0
1646418480000|2022-03-04 18:28:00|262.08|256.08|262.07|256.07|262.09|256.09|262.07|256.07|0
1646418490000|2022-03-04 18:28:10|262.09|256.09|262.03|256.03|262.09|256.09|262.03|256.03|0
1646418500000|2022-03-04 18:28:20|262.04|256.04|262.03|256.03|262.04|256.04|262.03|256.03|0
1646418510000|2022-03-04 18:28:30|262.04|256.04|262.04|256.04|262.04|256.04|262.04|256.04|0
1646418520000|2022-03-04 18:28:40|261.99|255.99|262|256|262|256|261.99|255.99|0
1646418530000|2022-03-04 18:28:50|261.99|255.99|261.98|255.98|262|256|261.97|255.97|0
1646418540000|2022-03-04 18:29:00|261.99|255.99|261.99|255.99|261.99|255.99|261.99|255.99|0
1646418550000|2022-03-04 18:29:10|261.98|255.98|261.98|255.98|261.98|255.98|261.97|255.97|0
1646418560000|2022-03-04 18:29:20|261.99|255.99|262|256|262.01|256.01|261.98|255.98|0
1646418570000|2022-03-04 18:29:30|261.99|255.99|261.99|255.99|261.99|255.99|261.99|255.99|0
1646418580000|2022-03-04 18:29:40|261.97|255.97|261.97|255.97|261.97|255.97|261.97|255.97|0
1646418590000|2022-03-04 18:29:50|261.96|255.96|261.98|255.98|261.98|255.98|261.96|255.96|0
1646418610000|2022-03-04 18:30:10|261.96|255.96|261.94|255.94|261.96|255.96|261.94|255.94|0
1646418620000|2022-03-04 18:30:20|261.93|255.93|261.93|255.93|261.93|255.93|261.93|255.93|0
1646418640000|2022-03-04 18:30:40|261.98|255.98|261.98|255.98|261.98|255.98|261.98|255.98|0
1646418650000|2022-03-04 18:30:50|261.97|255.97|261.95|255.95|261.97|255.97|261.95|255.95|0
1646418660000|2022-03-04 18:31:00|261.96|255.96|261.96|255.96|261.96|255.96|261.96|255.96|0
1646418680000|2022-03-04 18:31:20|261.97|255.97|261.96|255.96|261.97|255.97|261.96|255.96|0
1646418690000|2022-03-04 18:31:30|261.99|255.99|262.04|256.04|262.04|256.04|261.99|255.99|0
1646418700000|2022-03-04 18:31:40|262.03|256.03|262.05|256.05|262.05|256.05|262.03|256.03|0
1646418710000|2022-03-04 18:31:50|262.02|256.02|262.03|256.03|262.03|256.03|262.02|256.02|0
1646418720000|2022-03-04 18:32:00|262.02|256.02|262.09|256.09|262.09|256.09|262.02|256.02|0
1646418730000|2022-03-04 18:32:10|262.13|256.13|262.12|256.12|262.13|256.13|262.12|256.12|0
1646418740000|2022-03-04 18:32:20|262.11|256.11|262.1|256.1|262.11|256.11|262.1|256.1|0
1646418760000|2022-03-04 18:32:40|262.11|256.11|262.07|256.07|262.11|256.11|262.07|256.07|0
1646418770000|2022-03-04 18:32:50|262.09|256.09|262.1|256.1|262.1|256.1|262.09|256.09|0
1646418780000|2022-03-04 18:33:00|262.09|256.09|262.12|256.12|262.16|256.16|262.09|256.09|0
1646418790000|2022-03-04 18:33:10|262.13|256.13|262.13|256.13|262.13|256.13|262.13|256.13|0
1646418820000|2022-03-04 18:33:40|262.14|256.14|262.21|256.21|262.21|256.21|262.14|256.14|0
1646418830000|2022-03-04 18:33:50|262.22|256.22|262.23|256.23|262.23|256.23|262.22|256.22|0
1646418840000|2022-03-04 18:34:00|262.24|256.24|262.23|256.23|262.24|256.24|262.23|256.23|0
1646418850000|2022-03-04 18:34:10|262.21|256.21|262.2|256.2|262.21|256.21|262.2|256.2|0
1646418870000|2022-03-04 18:34:30|262.19|256.19|262.22|256.22|262.22|256.22|262.19|256.19|0
1646418880000|2022-03-04 18:34:40|262.23|256.23|262.19|256.19|262.23|256.23|262.19|256.19|0
1646418890000|2022-03-04 18:34:50|262.17|256.17|262.16|256.16|262.17|256.17|262.16|256.16|0
1646418900000|2022-03-04 18:35:00|262.17|256.17|262.18|256.18|262.18|256.18|262.17|256.17|0
1646418910000|2022-03-04 18:35:10|262.17|256.17|262.17|256.17|262.17|256.17|262.17|256.17|0
1646418920000|2022-03-04 18:35:20|262.18|256.18|262.18|256.18|262.18|256.18|262.18|256.18|0
1646418930000|2022-03-04 18:35:30|262.2|256.2|262.45|256.45|262.45|256.45|262.19|256.19|0
1646418940000|2022-03-04 18:35:40|262.43|256.43|262.41|256.41|262.44|256.44|262.41|256.41|0
1646418950000|2022-03-04 18:35:50|262.44|256.44|262.46|256.46|262.46|256.46|262.44|256.44|0
1646418960000|2022-03-04 18:36:00|262.45|256.45|262.46|256.46|262.46|256.46|262.45|256.45|0
1646418970000|2022-03-04 18:36:10|262.47|256.47|262.47|256.47|262.47|256.47|262.47|256.47|0
1646418980000|2022-03-04 18:36:20|262.46|256.46|262.46|256.46|262.46|256.46|262.46|256.46|0
1646418990000|2022-03-04 18:36:30|262.27|256.27|262.24|256.24|262.27|256.27|262.24|256.24|0
1646419000000|2022-03-04 18:36:40|262.25|256.25|262.26|256.26|262.26|256.26|262.25|256.25|0
1646419010000|2022-03-04 18:36:50|262.25|256.25|262.26|256.26|262.26|256.26|262.25|256.25|0
1646419020000|2022-03-04 18:37:00|262.28|256.28|262.28|256.28|262.28|256.28|262.27|256.27|0
1646419030000|2022-03-04 18:37:10|262.38|256.38|262.37|256.37|262.38|256.38|262.37|256.37|0
1646419040000|2022-03-04 18:37:20|262.36|256.36|262.35|256.35|262.36|256.36|262.35|256.35|0
1646419050000|2022-03-04 18:37:30|262.34|256.34|262.31|256.31|262.34|256.34|262.31|256.31|0
1646419060000|2022-03-04 18:37:40|262.28|256.28|262.27|256.27|262.28|256.28|262.27|256.27|0
1646419070000|2022-03-04 18:37:50|262.26|256.26|262.26|256.26|262.27|256.27|262.26|256.26|0
1646419080000|2022-03-04 18:38:00|262.28|256.28|262.23|256.23|262.28|256.28|262.22|256.22|0
1646419090000|2022-03-04 18:38:10|262.24|256.24|262.23|256.23|262.24|256.24|262.23|256.23|0
1646419100000|2022-03-04 18:38:20|262.22|256.22|262.22|256.22|262.22|256.22|262.22|256.22|0
1646419110000|2022-03-04 18:38:30|262.24|256.24|262.24|256.24|262.24|256.24|262.24|256.24|0
1646419120000|2022-03-04 18:38:40|262.26|256.26|262.33|256.33|262.33|256.33|262.26|256.26|0
1646419130000|2022-03-04 18:38:50|262.39|256.39|262.39|256.39|262.39|256.39|262.39|256.39|0
1646419140000|2022-03-04 18:39:00|262.4|256.4|262.4|256.4|262.4|256.4|262.4|256.4|0
1646419150000|2022-03-04 18:39:10|262.41|256.41|262.38|256.38|262.41|256.41|262.38|256.38|0
1646419190000|2022-03-04 18:39:50|262.37|256.37|262.37|256.37|262.37|256.37|262.37|256.37|0
1646419200000|2022-03-04 18:40:00|262.35|256.35|262.34|256.34|262.35|256.35|262.34|256.34|0
1646419210000|2022-03-04 18:40:10|262.32|256.32|262.32|256.32|262.32|256.32|262.32|256.32|0
1646419220000|2022-03-04 18:40:20|262.31|256.31|262.29|256.29|262.32|256.32|262.29|256.29|0
1646419230000|2022-03-04 18:40:30|262.28|256.28|262.28|256.28|262.28|256.28|262.28|256.28|0
1646419240000|2022-03-04 18:40:40|262.27|256.27|262.27|256.27|262.27|256.27|262.27|256.27|0
1646419250000|2022-03-04 18:40:50|262.25|256.25|262.28|256.28|262.28|256.28|262.25|256.25|0
1646419260000|2022-03-04 18:41:00|262.29|256.29|262.28|256.28|262.29|256.29|262.28|256.28|0
1646419270000|2022-03-04 18:41:10|262.27|256.27|262.28|256.28|262.28|256.28|262.27|256.27|0
1646419280000|2022-03-04 18:41:20|262.29|256.29|262.29|256.29|262.29|256.29|262.29|256.29|0
1646419290000|2022-03-04 18:41:30|262.27|256.27|262.2|256.2|262.27|256.27|262.19|256.19|0
1646419300000|2022-03-04 18:41:40|262.14|256.14|262.18|256.18|262.18|256.18|262.13|256.13|0
1646419310000|2022-03-04 18:41:50|262.19|256.19|262.15|256.15|262.19|256.19|262.15|256.15|0
1646419320000|2022-03-04 18:42:00|262.12|256.12|261.97|255.97|262.13|256.13|261.97|255.97|0
1646419330000|2022-03-04 18:42:10|261.96|255.96|261.97|255.97|261.97|255.97|261.96|255.96|0
1646419340000|2022-03-04 18:42:20|261.98|255.98|261.96|255.96|261.98|255.98|261.96|255.96|0
1646419350000|2022-03-04 18:42:30|261.97|255.97|261.86|255.86|261.97|255.97|261.86|255.86|0
1646419360000|2022-03-04 18:42:40|261.85|255.85|261.86|255.86|261.86|255.86|261.85|255.85|0
1646419370000|2022-03-04 18:42:50|261.85|255.85|261.84|255.84|261.85|255.85|261.84|255.84|0
1646419380000|2022-03-04 18:43:00|261.78|255.78|261.82|255.82|261.82|255.82|261.77|255.77|0
1646419390000|2022-03-04 18:43:10|261.81|255.81|261.81|255.81|261.81|255.81|261.8|255.8|0
1646419400000|2022-03-04 18:43:20|261.82|255.82|261.78|255.78|261.82|255.82|261.78|255.78|0
1646419410000|2022-03-04 18:43:30|261.8|255.8|261.78|255.78|261.8|255.8|261.78|255.78|0
1646419420000|2022-03-04 18:43:40|261.77|255.77|261.75|255.75|261.77|255.77|261.75|255.75|0
1646419430000|2022-03-04 18:43:50|261.74|255.74|261.71|255.71|261.77|255.77|261.71|255.71|0
1646419440000|2022-03-04 18:44:00|261.72|255.72|261.72|255.72|261.72|255.72|261.71|255.71|0
1646419450000|2022-03-04 18:44:10|261.73|255.73|261.73|255.73|261.73|255.73|261.72|255.72|0
1646419460000|2022-03-04 18:44:20|261.74|255.74|261.73|255.73|261.74|255.74|261.73|255.73|0
1646419480000|2022-03-04 18:44:40|261.72|255.72|261.71|255.71|261.72|255.72|261.71|255.71|0
1646419490000|2022-03-04 18:44:50|261.61|255.61|261.61|255.61|261.61|255.61|261.61|255.61|0
1646419500000|2022-03-04 18:45:00|261.62|255.62|261.64|255.64|261.64|255.64|261.61|255.61|0
1646419510000|2022-03-04 18:45:10|261.63|255.63|261.63|255.63|261.64|255.64|261.61|255.61|0
1646419520000|2022-03-04 18:45:20|261.54|255.54|261.49|255.49|261.54|255.54|261.49|255.49|0
1646419530000|2022-03-04 18:45:30|261.48|255.48|261.48|255.48|261.49|255.49|261.47|255.47|0
1646419540000|2022-03-04 18:45:40|261.49|255.49|261.46|255.46|261.49|255.49|261.45|255.45|0
1646419550000|2022-03-04 18:45:50|261.45|255.45|261.47|255.47|261.47|255.47|261.45|255.45|0
1646419560000|2022-03-04 18:46:00|261.46|255.46|261.46|255.46|261.46|255.46|261.46|255.46|0
1646419570000|2022-03-04 18:46:10|261.47|255.47|261.43|255.43|261.47|255.47|261.43|255.43|0
1646419580000|2022-03-04 18:46:20|261.44|255.44|261.44|255.44|261.44|255.44|261.43|255.43|0
1646419590000|2022-03-04 18:46:30|261.43|255.43|261.43|255.43|261.44|255.44|261.43|255.43|0
1646419600000|2022-03-04 18:46:40|261.44|255.44|261.37|255.37|261.44|255.44|261.36|255.36|0
1646419610000|2022-03-04 18:46:50|261.38|255.38|261.37|255.37|261.38|255.38|261.37|255.37|0
1646419620000|2022-03-04 18:47:00|261.38|255.38|261.37|255.37|261.38|255.38|261.37|255.37|0
1646419630000|2022-03-04 18:47:10|261.36|255.36|261.33|255.33|261.36|255.36|261.33|255.33|0
1646419640000|2022-03-04 18:47:20|261.3|255.3|261.28|255.28|261.3|255.3|261.28|255.28|0
1646419650000|2022-03-04 18:47:30|261.29|255.29|261.28|255.28|261.29|255.29|261.28|255.28|0
1646419660000|2022-03-04 18:47:40|261.27|255.27|261.27|255.27|261.27|255.27|261.27|255.27|0
1646419670000|2022-03-04 18:47:50|261.23|255.23|261.23|255.23|261.24|255.24|261.23|255.23|0
1646419680000|2022-03-04 18:48:00|261.24|255.24|261.2|255.2|261.24|255.24|261.2|255.2|0
1646419700000|2022-03-04 18:48:20|261.24|255.24|261.24|255.24|261.24|255.24|261.23|255.23|0
1646419710000|2022-03-04 18:48:30|261.21|255.21|261.23|255.23|261.23|255.23|261.21|255.21|0
1646419720000|2022-03-04 18:48:40|261.22|255.22|261.22|255.22|261.22|255.22|261.22|255.22|0
1646419730000|2022-03-04 18:48:50|261.23|255.23|261.24|255.24|261.24|255.24|261.23|255.23|0
1646419740000|2022-03-04 18:49:00|261.2|255.2|261.19|255.19|261.2|255.2|261.19|255.19|0
1646419750000|2022-03-04 18:49:10|261.1|255.1|261.09|255.09|261.1|255.1|261.09|255.09|0
1646419760000|2022-03-04 18:49:20|261.1|255.1|261.1|255.1|261.1|255.1|261.1|255.1|0
1646419770000|2022-03-04 18:49:30|261.09|255.09|261.05|255.05|261.09|255.09|261.05|255.05|0
1646419780000|2022-03-04 18:49:40|261.04|255.04|261.01|255.01|261.05|255.05|261.01|255.01|0
1646419800000|2022-03-04 18:50:00|261.02|255.02|261.02|255.02|261.02|255.02|261.02|255.02|0
1646419810000|2022-03-04 18:50:10|261.05|255.05|261.05|255.05|261.05|255.05|261.05|255.05|0
1646419820000|2022-03-04 18:50:20|261.04|255.04|261.03|255.03|261.04|255.04|261.03|255.03|0
1646419830000|2022-03-04 18:50:30|261.04|255.04|261.03|255.03|261.04|255.04|261.03|255.03|0
1646419850000|2022-03-04 18:50:50|261|255|261.03|255.03|261.03|255.03|261|255|0
1646419860000|2022-03-04 18:51:00|261.02|255.02|261.02|255.02|261.02|255.02|261.02|255.02|0
1646419880000|2022-03-04 18:51:20|261.03|255.03|261.04|255.04|261.04|255.04|261.03|255.03|0
1646419890000|2022-03-04 18:51:30|261.05|255.05|261.06|255.06|261.06|255.06|261.05|255.05|0
1646419900000|2022-03-04 18:51:40|261.03|255.03|261.09|255.09|261.09|255.09|261.03|255.03|0
1646419930000|2022-03-04 18:52:10|261.06|255.06|261.06|255.06|261.06|255.06|261.06|255.06|0
1646419940000|2022-03-04 18:52:20|261.07|255.07|261.03|255.03|261.07|255.07|261.03|255.03|0
1646419950000|2022-03-04 18:52:30|261.02|255.02|261.01|255.01|261.02|255.02|261.01|255.01|0
1646419960000|2022-03-04 18:52:40|260.99|254.99|260.99|254.99|261|255|260.99|254.99|0
1646419970000|2022-03-04 18:52:50|261|255|261.01|255.01|261.01|255.01|261|255|0
1646419980000|2022-03-04 18:53:00|261.02|255.02|261.01|255.01|261.02|255.02|261.01|255.01|0
1646419990000|2022-03-04 18:53:10|261|255|261|255|261|255|261|255|0
1646420000000|2022-03-04 18:53:20|260.97|254.97|260.97|254.97|260.97|254.97|260.97|254.97|0
1646420020000|2022-03-04 18:53:40|261|255|261.05|255.05|261.06|255.06|261|255|0
1646420030000|2022-03-04 18:53:50|261.06|255.06|261.06|255.06|261.06|255.06|261.06|255.06|0
1646420040000|2022-03-04 18:54:00|261.05|255.05|261.06|255.06|261.06|255.06|261.05|255.05|0
1646420050000|2022-03-04 18:54:10|261.05|255.05|261.08|255.08|261.08|255.08|261.04|255.04|0
1646420060000|2022-03-04 18:54:20|261.05|255.05|261.09|255.09|261.09|255.09|261.05|255.05|0
1646420070000|2022-03-04 18:54:30|261.1|255.1|261.08|255.08|261.1|255.1|261.08|255.08|0
1646420090000|2022-03-04 18:54:50|261.09|255.09|261.09|255.09|261.09|255.09|261.09|255.09|0
1646420100000|2022-03-04 18:55:00|261.12|255.12|261.12|255.12|261.12|255.12|261.12|255.12|0
1646420110000|2022-03-04 18:55:10|261.15|255.15|261.16|255.16|261.16|255.16|261.15|255.15|0
1646420120000|2022-03-04 18:55:20|261.15|255.15|261.17|255.17|261.17|255.17|261.15|255.15|0
1646420130000|2022-03-04 18:55:30|261.16|255.16|261.26|255.26|261.26|255.26|261.16|255.16|0
1646420140000|2022-03-04 18:55:40|261.25|255.25|261.25|255.25|261.26|255.26|261.25|255.25|0
1646420150000|2022-03-04 18:55:50|261.24|255.24|261.23|255.23|261.24|255.24|261.23|255.23|0
1646420160000|2022-03-04 18:56:00|261.24|255.24|261.28|255.28|261.29|255.29|261.24|255.24|0
1646420170000|2022-03-04 18:56:10|261.25|255.25|261.25|255.25|261.25|255.25|261.25|255.25|0
1646420180000|2022-03-04 18:56:20|261.24|255.24|261.24|255.24|261.25|255.25|261.24|255.24|0
1646420190000|2022-03-04 18:56:30|261.25|255.25|261.24|255.24|261.25|255.25|261.24|255.24|0
1646420200000|2022-03-04 18:56:40|261.25|255.25|261.25|255.25|261.25|255.25|261.25|255.25|0
1646420210000|2022-03-04 18:56:50|261.24|255.24|261.22|255.22|261.25|255.25|261.22|255.22|0
1646420220000|2022-03-04 18:57:00|261.21|255.21|261.19|255.19|261.21|255.21|261.19|255.19|0
1646420230000|2022-03-04 18:57:10|261.16|255.16|261.16|255.16|261.16|255.16|261.16|255.16|0
1646420240000|2022-03-04 18:57:20|261.17|255.17|261.24|255.24|261.24|255.24|261.17|255.17|0
1646420250000|2022-03-04 18:57:30|261.23|255.23|261.25|255.25|261.25|255.25|261.22|255.22|0
1646420260000|2022-03-04 18:57:40|261.24|255.24|261.24|255.24|261.24|255.24|261.24|255.24|0
1646420270000|2022-03-04 18:57:50|261.23|255.23|261.23|255.23|261.23|255.23|261.23|255.23|0
1646420280000|2022-03-04 18:58:00|261.22|255.22|261.2|255.2|261.22|255.22|261.2|255.2|0
1646420290000|2022-03-04 18:58:10|261.21|255.21|261.21|255.21|261.21|255.21|261.21|255.21|0
1646420300000|2022-03-04 18:58:20|261.22|255.22|261.22|255.22|261.22|255.22|261.22|255.22|0
1646420310000|2022-03-04 18:58:30|261.23|255.23|261.27|255.27|261.28|255.28|261.23|255.23|0
1646420320000|2022-03-04 18:58:40|261.26|255.26|261.27|255.27|261.27|255.27|261.26|255.26|0
1646420340000|2022-03-04 18:59:00|261.28|255.28|261.27|255.27|261.28|255.28|261.27|255.27|0
1646420350000|2022-03-04 18:59:10|261.25|255.25|261.26|255.26|261.26|255.26|261.25|255.25|0
1646420360000|2022-03-04 18:59:20|261.27|255.27|261.13|255.13|261.27|255.27|261.13|255.13|0
1646420370000|2022-03-04 18:59:30|261.12|255.12|261.13|255.13|261.13|255.13|261.12|255.12|0
1646420380000|2022-03-04 18:59:40|261.07|255.07|261.07|255.07|261.08|255.08|261.07|255.07|0
1646420390000|2022-03-04 18:59:50|261.08|255.08|261.06|255.06|261.08|255.08|261.06|255.06|0
1646420400000|2022-03-04 19:00:00|261.07|255.07|261.06|255.06|261.07|255.07|261.06|255.06|0
1646420410000|2022-03-04 19:00:10|261.09|255.09|260.99|254.99|261.09|255.09|260.99|254.99|0
1646420420000|2022-03-04 19:00:20|260.98|254.98|260.91|254.91|261|255|260.91|254.91|0
1646420430000|2022-03-04 19:00:30|260.9|254.9|260.9|254.9|260.92|254.92|260.9|254.9|0
1646420440000|2022-03-04 19:00:40|260.91|254.91|260.9|254.9|260.91|254.91|260.9|254.9|0
1646420450000|2022-03-04 19:00:50|260.89|254.89|260.78|254.78|260.89|254.89|260.78|254.78|0
1646420460000|2022-03-04 19:01:00|260.77|254.77|260.78|254.78|260.78|254.78|260.77|254.77|0
1646420470000|2022-03-04 19:01:10|260.77|254.77|260.75|254.75|260.77|254.77|260.75|254.75|0
1646420480000|2022-03-04 19:01:20|260.76|254.76|260.74|254.74|260.76|254.76|260.74|254.74|0
1646420490000|2022-03-04 19:01:30|260.75|254.75|260.68|254.68|260.76|254.76|260.68|254.68|0
1646420500000|2022-03-04 19:01:40|260.67|254.67|260.69|254.69|260.7|254.7|260.67|254.67|0
1646420510000|2022-03-04 19:01:50|260.67|254.67|260.7|254.7|260.7|254.7|260.67|254.67|0
1646420520000|2022-03-04 19:02:00|260.69|254.69|260.64|254.64|260.69|254.69|260.64|254.64|0
1646420530000|2022-03-04 19:02:10|260.66|254.66|260.66|254.66|260.66|254.66|260.64|254.64|0
1646420540000|2022-03-04 19:02:20|260.67|254.67|260.66|254.66|260.67|254.67|260.66|254.66|0
1646420550000|2022-03-04 19:02:30|260.67|254.67|260.66|254.66|260.67|254.67|260.66|254.66|0
1646420560000|2022-03-04 19:02:40|260.61|254.61|260.57|254.57|260.61|254.61|260.57|254.57|0
1646420570000|2022-03-04 19:02:50|260.55|254.55|260.51|254.51|260.55|254.55|260.51|254.51|0
1646420590000|2022-03-04 19:03:10|260.49|254.49|260.42|254.42|260.49|254.49|260.42|254.42|0
1646420600000|2022-03-04 19:03:20|260.37|254.37|260.37|254.37|260.38|254.38|260.37|254.37|0
1646420610000|2022-03-04 19:03:30|260.38|254.38|260.38|254.38|260.39|254.39|260.37|254.37|0
1646420620000|2022-03-04 19:03:40|260.39|254.39|260.38|254.38|260.39|254.39|260.38|254.38|0
1646420630000|2022-03-04 19:03:50|260.39|254.39|260.38|254.38|260.39|254.39|260.38|254.38|0
1646420640000|2022-03-04 19:04:00|260.4|254.4|260.41|254.41|260.41|254.41|260.4|254.4|0
1646420650000|2022-03-04 19:04:10|260.45|254.45|260.45|254.45|260.45|254.45|260.45|254.45|0
1646420670000|2022-03-04 19:04:30|260.44|254.44|260.45|254.45|260.45|254.45|260.44|254.44|0
1646420710000|2022-03-04 19:05:10|260.46|254.46|260.46|254.46|260.46|254.46|260.46|254.46|0
1646420720000|2022-03-04 19:05:20|260.49|254.49|260.49|254.49|260.49|254.49|260.49|254.49|0
1646420740000|2022-03-04 19:05:40|260.48|254.48|260.48|254.48|260.48|254.48|260.48|254.48|0
1646420750000|2022-03-04 19:05:50|260.46|254.46|260.46|254.46|260.46|254.46|260.46|254.46|0
1646420760000|2022-03-04 19:06:00|260.45|254.45|260.45|254.45|260.45|254.45|260.45|254.45|0
1646420780000|2022-03-04 19:06:20|260.47|254.47|260.46|254.46|260.47|254.47|260.46|254.46|0
1646420790000|2022-03-04 19:06:30|260.42|254.42|260.42|254.42|260.42|254.42|260.42|254.42|0
1646420800000|2022-03-04 19:06:40|260.41|254.41|260.42|254.42|260.42|254.42|260.41|254.41|0
1646420810000|2022-03-04 19:06:50|260.39|254.39|260.39|254.39|260.39|254.39|260.39|254.39|0
1646420820000|2022-03-04 19:07:00|260.38|254.38|260.39|254.39|260.39|254.39|260.38|254.38|0
1646420830000|2022-03-04 19:07:10|260.36|254.36|260.36|254.36|260.36|254.36|260.36|254.36|0
1646420840000|2022-03-04 19:07:20|260.35|254.35|260.35|254.35|260.35|254.35|260.35|254.35|0
1646420850000|2022-03-04 19:07:30|260.34|254.34|260.37|254.37|260.37|254.37|260.34|254.34|0
1646420860000|2022-03-04 19:07:40|260.38|254.38|260.38|254.38|260.38|254.38|260.38|254.38|0
1646420870000|2022-03-04 19:07:50|260.37|254.37|260.4|254.4|260.4|254.4|260.37|254.37|0
1646420880000|2022-03-04 19:08:00|260.39|254.39|260.38|254.38|260.4|254.4|260.38|254.38|0
1646420900000|2022-03-04 19:08:20|260.39|254.39|260.39|254.39|260.39|254.39|260.39|254.39|0
1646420910000|2022-03-04 19:08:30|260.4|254.4|260.35|254.35|260.4|254.4|260.35|254.35|0
1646420920000|2022-03-04 19:08:40|260.32|254.32|260.28|254.28|260.32|254.32|260.28|254.28|0
1646420930000|2022-03-04 19:08:50|260.26|254.26|260.26|254.26|260.26|254.26|260.26|254.26|0
1646420940000|2022-03-04 19:09:00|260.17|254.17|260.17|254.17|260.17|254.17|260.17|254.17|0
1646420950000|2022-03-04 19:09:10|260.26|254.26|260.26|254.26|260.26|254.26|260.25|254.25|0
1646420960000|2022-03-04 19:09:20|260.27|254.27|260.32|254.32|260.32|254.32|260.27|254.27|0
1646420970000|2022-03-04 19:09:30|260.3|254.3|260.32|254.32|260.32|254.32|260.3|254.3|0
1646420980000|2022-03-04 19:09:40|260.22|254.22|260.22|254.22|260.22|254.22|260.22|254.22|0
1646420990000|2022-03-04 19:09:50|260.21|254.21|260.27|254.27|260.28|254.28|260.21|254.21|0
1646421000000|2022-03-04 19:10:00|260.25|254.25|260.25|254.25|260.25|254.25|260.25|254.25|0
1646421010000|2022-03-04 19:10:10|260.23|254.23|260.37|254.37|260.37|254.37|260.23|254.23|0
1646421020000|2022-03-04 19:10:20|260.41|254.41|260.37|254.37|260.41|254.41|260.36|254.36|0
1646421030000|2022-03-04 19:10:30|260.38|254.38|260.37|254.37|260.38|254.38|260.37|254.37|0
1646421040000|2022-03-04 19:10:40|260.36|254.36|260.37|254.37|260.37|254.37|260.36|254.36|0
1646421050000|2022-03-04 19:10:50|260.34|254.34|260.34|254.34|260.34|254.34|260.34|254.34|0
1646421060000|2022-03-04 19:11:00|260.41|254.41|260.41|254.41|260.41|254.41|260.41|254.41|0
1646421070000|2022-03-04 19:11:10|260.36|254.36|260.37|254.37|260.37|254.37|260.36|254.36|0
1646421080000|2022-03-04 19:11:20|260.39|254.39|260.41|254.41|260.41|254.41|260.39|254.39|0
1646421090000|2022-03-04 19:11:30|260.4|254.4|260.45|254.45|260.45|254.45|260.4|254.4|0
1646421100000|2022-03-04 19:11:40|260.48|254.48|260.47|254.47|260.48|254.48|260.47|254.47|0
1646421110000|2022-03-04 19:11:50|260.48|254.48|260.48|254.48|260.48|254.48|260.48|254.48|0
1646421130000|2022-03-04 19:12:10|260.49|254.49|260.48|254.48|260.49|254.49|260.48|254.48|0
1646421140000|2022-03-04 19:12:20|260.49|254.49|260.47|254.47|260.49|254.49|260.47|254.47|0
1646421150000|2022-03-04 19:12:30|260.46|254.46|260.46|254.46|260.46|254.46|260.46|254.46|0
1646421160000|2022-03-04 19:12:40|260.48|254.48|260.48|254.48|260.48|254.48|260.48|254.48|0
1646421170000|2022-03-04 19:12:50|260.46|254.46|260.44|254.44|260.46|254.46|260.44|254.44|0
1646421180000|2022-03-04 19:13:00|260.46|254.46|260.46|254.46|260.46|254.46|260.46|254.46|0
1646421190000|2022-03-04 19:13:10|260.45|254.45|260.46|254.46|260.46|254.46|260.45|254.45|0
1646421200000|2022-03-04 19:13:20|260.44|254.44|260.44|254.44|260.44|254.44|260.44|254.44|0
1646421210000|2022-03-04 19:13:30|260.45|254.45|260.41|254.41|260.46|254.46|260.4|254.4|0
1646421220000|2022-03-04 19:13:40|260.31|254.31|260.31|254.31|260.31|254.31|260.31|254.31|0
1646421240000|2022-03-04 19:14:00|260.27|254.27|260.3|254.3|260.3|254.3|260.27|254.27|0
1646421250000|2022-03-04 19:14:10|260.33|254.33|260.32|254.32|260.33|254.33|260.32|254.32|0
1646421260000|2022-03-04 19:14:20|260.33|254.33|260.34|254.34|260.34|254.34|260.33|254.33|0
1646421270000|2022-03-04 19:14:30|260.31|254.31|260.31|254.31|260.31|254.31|260.31|254.31|0
1646421290000|2022-03-04 19:14:50|260.3|254.3|260.3|254.3|260.3|254.3|260.3|254.3|0
1646421300000|2022-03-04 19:15:00|260.31|254.31|260.3|254.3|260.31|254.31|260.3|254.3|0
1646421310000|2022-03-04 19:15:10|260.31|254.31|260.31|254.31|260.32|254.32|260.31|254.31|0
1646421320000|2022-03-04 19:15:20|260.32|254.32|260.33|254.33|260.33|254.33|260.32|254.32|0
1646421330000|2022-03-04 19:15:30|260.32|254.32|260.29|254.29|260.32|254.32|260.29|254.29|0
1646421340000|2022-03-04 19:15:40|260.26|254.26|260.25|254.25|260.27|254.27|260.25|254.25|0
1646421350000|2022-03-04 19:15:50|260.24|254.24|260.29|254.29|260.29|254.29|260.22|254.22|0
1646421360000|2022-03-04 19:16:00|260.3|254.3|260.3|254.3|260.3|254.3|260.29|254.29|0
1646421370000|2022-03-04 19:16:10|260.38|254.38|260.38|254.38|260.38|254.38|260.38|254.38|0
1646421380000|2022-03-04 19:16:20|260.33|254.33|260.32|254.32|260.33|254.33|260.32|254.32|0
1646421390000|2022-03-04 19:16:30|260.31|254.31|260.3|254.3|260.31|254.31|260.3|254.3|0
1646421400000|2022-03-04 19:16:40|260.32|254.32|260.3|254.3|260.32|254.32|260.3|254.3|0
1646421410000|2022-03-04 19:16:50|260.33|254.33|260.33|254.33|260.33|254.33|260.33|254.33|0
1646421420000|2022-03-04 19:17:00|260.32|254.32|260.32|254.32|260.32|254.32|260.32|254.32|0
1646421430000|2022-03-04 19:17:10|260.31|254.31|260.31|254.31|260.31|254.31|260.31|254.31|0
1646421440000|2022-03-04 19:17:20|260.3|254.3|260.34|254.34|260.34|254.34|260.29|254.29|0
1646421470000|2022-03-04 19:17:50|260.35|254.35|260.35|254.35|260.35|254.35|260.35|254.35|0
1646421490000|2022-03-04 19:18:10|260.34|254.34|260.35|254.35|260.35|254.35|260.34|254.34|0
1646421500000|2022-03-04 19:18:20|260.38|254.38|260.38|254.38|260.38|254.38|260.38|254.38|0
1646421510000|2022-03-04 19:18:30|260.39|254.39|260.4|254.4|260.4|254.4|260.39|254.39|0
1646421530000|2022-03-04 19:18:50|260.41|254.41|260.44|254.44|260.5|254.5|260.41|254.41|0
1646421540000|2022-03-04 19:19:00|260.43|254.43|260.42|254.42|260.43|254.43|260.42|254.42|0
1646421550000|2022-03-04 19:19:10|260.4|254.4|260.4|254.4|260.4|254.4|260.4|254.4|0
1646421560000|2022-03-04 19:19:20|260.43|254.43|260.43|254.43|260.43|254.43|260.43|254.43|0
1646421570000|2022-03-04 19:19:30|260.41|254.41|260.42|254.42|260.42|254.42|260.41|254.41|0
1646421580000|2022-03-04 19:19:40|260.43|254.43|260.44|254.44|260.44|254.44|260.43|254.43|0
1646421590000|2022-03-04 19:19:50|260.45|254.45|260.44|254.44|260.45|254.45|260.44|254.44|0
1646421600000|2022-03-04 19:20:00|260.45|254.45|260.45|254.45|260.45|254.45|260.45|254.45|0
1646421610000|2022-03-04 19:20:10|260.44|254.44|260.46|254.46|260.46|254.46|260.44|254.44|0
1646421620000|2022-03-04 19:20:20|260.45|254.45|260.45|254.45|260.45|254.45|260.45|254.45|0
1646421630000|2022-03-04 19:20:30|260.46|254.46|260.46|254.46|260.46|254.46|260.46|254.46|0
1646421640000|2022-03-04 19:20:40|260.47|254.47|260.47|254.47|260.47|254.47|260.47|254.47|0
1646421650000|2022-03-04 19:20:50|260.49|254.49|260.5|254.5|260.5|254.5|260.49|254.49|0
1646421670000|2022-03-04 19:21:10|260.51|254.51|260.51|254.51|260.51|254.51|260.51|254.51|0
1646421690000|2022-03-04 19:21:30|260.52|254.52|260.6|254.6|260.6|254.6|260.52|254.52|0
1646421700000|2022-03-04 19:21:40|260.61|254.61|260.61|254.61|260.61|254.61|260.6|254.6|0
1646421710000|2022-03-04 19:21:50|260.58|254.58|260.59|254.59|260.59|254.59|260.58|254.58|0
1646421720000|2022-03-04 19:22:00|260.6|254.6|260.57|254.57|260.6|254.6|260.57|254.57|0
1646421730000|2022-03-04 19:22:10|260.56|254.56|260.68|254.68|260.68|254.68|260.56|254.56|0
1646421740000|2022-03-04 19:22:20|260.69|254.69|260.68|254.68|260.69|254.69|260.68|254.68|0
1646421750000|2022-03-04 19:22:30|260.7|254.7|260.71|254.71|260.71|254.71|260.7|254.7|0
1646421760000|2022-03-04 19:22:40|260.72|254.72|260.72|254.72|260.72|254.72|260.72|254.72|0
1646421770000|2022-03-04 19:22:50|260.71|254.71|260.8|254.8|260.8|254.8|260.66|254.66|0
1646421780000|2022-03-04 19:23:00|260.74|254.74|260.67|254.67|260.74|254.74|260.67|254.67|0
1646421790000|2022-03-04 19:23:10|260.68|254.68|260.66|254.66|260.68|254.68|260.66|254.66|0
1646421800000|2022-03-04 19:23:20|260.67|254.67|260.67|254.67|260.67|254.67|260.67|254.67|0
1646421820000|2022-03-04 19:23:40|260.66|254.66|260.69|254.69|260.69|254.69|260.66|254.66|0
1646421830000|2022-03-04 19:23:50|260.7|254.7|260.83|254.83|260.83|254.83|260.7|254.7|0
1646421840000|2022-03-04 19:24:00|260.82|254.82|260.9|254.9|260.9|254.9|260.82|254.82|0
1646421850000|2022-03-04 19:24:10|260.94|254.94|261.03|255.03|261.03|255.03|260.94|254.94|0
1646421870000|2022-03-04 19:24:30|261.02|255.02|261.02|255.02|261.02|255.02|261.02|255.02|0
1646421880000|2022-03-04 19:24:40|261.03|255.03|261.02|255.02|261.03|255.03|261.02|255.02|0
1646421890000|2022-03-04 19:24:50|261.03|255.03|261.03|255.03|261.03|255.03|261.03|255.03|0
1646421900000|2022-03-04 19:25:00|261.02|255.02|261.03|255.03|261.03|255.03|261.02|255.02|0
1646421910000|2022-03-04 19:25:10|261.01|255.01|261.01|255.01|261.01|255.01|261.01|255.01|0
1646421940000|2022-03-04 19:25:40|261.03|255.03|261.22|255.22|261.22|255.22|261.03|255.03|0
1646421950000|2022-03-04 19:25:50|261.32|255.32|261.31|255.31|261.32|255.32|261.3|255.3|0
1646421960000|2022-03-04 19:26:00|261.32|255.32|261.33|255.33|261.33|255.33|261.32|255.32|0
1646421970000|2022-03-04 19:26:10|261.37|255.37|261.37|255.37|261.38|255.38|261.37|255.37|0
1646421980000|2022-03-04 19:26:20|261.38|255.38|261.38|255.38|261.38|255.38|261.38|255.38|0
1646421990000|2022-03-04 19:26:30|261.37|255.37|261.37|255.37|261.37|255.37|261.37|255.37|0
1646422000000|2022-03-04 19:26:40|261.4|255.4|261.38|255.38|261.4|255.4|261.38|255.38|0
1646422010000|2022-03-04 19:26:50|261.37|255.37|261.35|255.35|261.37|255.37|261.35|255.35|0
1646422020000|2022-03-04 19:27:00|261.34|255.34|261.28|255.28|261.34|255.34|261.28|255.28|0
1646422030000|2022-03-04 19:27:10|261.26|255.26|261.28|255.28|261.29|255.29|261.25|255.25|0
1646422050000|2022-03-04 19:27:30|261.27|255.27|261.27|255.27|261.27|255.27|261.27|255.27|0
1646422060000|2022-03-04 19:27:40|261.26|255.26|261.28|255.28|261.28|255.28|261.26|255.26|0
1646422070000|2022-03-04 19:27:50|261.27|255.27|261.28|255.28|261.28|255.28|261.27|255.27|0
1646422080000|2022-03-04 19:28:00|261.29|255.29|261.28|255.28|261.29|255.29|261.28|255.28|0
1646422100000|2022-03-04 19:28:20|261.4|255.4|261.37|255.37|261.4|255.4|261.37|255.37|0
1646422110000|2022-03-04 19:28:30|261.38|255.38|261.38|255.38|261.38|255.38|261.38|255.38|0
1646422120000|2022-03-04 19:28:40|261.37|255.37|261.38|255.38|261.38|255.38|261.37|255.37|0
1646422130000|2022-03-04 19:28:50|261.37|255.37|261.38|255.38|261.38|255.38|261.37|255.37|0
1646422140000|2022-03-04 19:29:00|261.37|255.37|261.37|255.37|261.37|255.37|261.37|255.37|0
1646422150000|2022-03-04 19:29:10|261.36|255.36|261.25|255.25|261.36|255.36|261.25|255.25|0
1646422160000|2022-03-04 19:29:20|261.23|255.23|261.16|255.16|261.23|255.23|261.16|255.16|0
1646422170000|2022-03-04 19:29:30|261.17|255.17|261.19|255.19|261.22|255.22|261.17|255.17|0
1646422180000|2022-03-04 19:29:40|261.2|255.2|261.08|255.08|261.2|255.2|261.08|255.08|0
1646422190000|2022-03-04 19:29:50|261.09|255.09|261.09|255.09|261.09|255.09|261.09|255.09|0
1646422200000|2022-03-04 19:30:00|261.08|255.08|261.06|255.06|261.09|255.09|261.06|255.06|0
1646422210000|2022-03-04 19:30:10|261.07|255.07|261.07|255.07|261.09|255.09|261.07|255.07|0
1646422220000|2022-03-04 19:30:20|261.06|255.06|261.06|255.06|261.06|255.06|261.06|255.06|0
1646422230000|2022-03-04 19:30:30|261.05|255.05|261.14|255.14|261.14|255.14|261.05|255.05|0
1646422240000|2022-03-04 19:30:40|261.15|255.15|261.21|255.21|261.21|255.21|261.15|255.15|0
1646422250000|2022-03-04 19:30:50|261.2|255.2|261.18|255.18|261.2|255.2|261.18|255.18|0
1646422260000|2022-03-04 19:31:00|261.19|255.19|261.19|255.19|261.19|255.19|261.19|255.19|0
1646422270000|2022-03-04 19:31:10|261.2|255.2|261.31|255.31|261.31|255.31|261.2|255.2|0
1646422280000|2022-03-04 19:31:20|261.3|255.3|261.3|255.3|261.31|255.31|261.3|255.3|0
1646422290000|2022-03-04 19:31:30|261.34|255.34|261.33|255.33|261.34|255.34|261.33|255.33|0
1646422300000|2022-03-04 19:31:40|261.34|255.34|261.34|255.34|261.34|255.34|261.33|255.33|0
1646422310000|2022-03-04 19:31:50|261.32|255.32|261.32|255.32|261.32|255.32|261.31|255.31|0
1646422320000|2022-03-04 19:32:00|261.31|255.31|261.32|255.32|261.32|255.32|261.31|255.31|0
1646422330000|2022-03-04 19:32:10|261.35|255.35|261.35|255.35|261.35|255.35|261.34|255.34|0
1646422340000|2022-03-04 19:32:20|261.36|255.36|261.36|255.36|261.36|255.36|261.36|255.36|0
1646422350000|2022-03-04 19:32:30|261.32|255.32|261.32|255.32|261.32|255.32|261.32|255.32|0
1646422360000|2022-03-04 19:32:40|261.31|255.31|261.28|255.28|261.31|255.31|261.28|255.28|0
1646422380000|2022-03-04 19:33:00|261.29|255.29|261.42|255.42|261.42|255.42|261.29|255.29|0
1646422390000|2022-03-04 19:33:10|261.45|255.45|261.46|255.46|261.46|255.46|261.45|255.45|0
1646422420000|2022-03-04 19:33:40|261.45|255.45|261.46|255.46|261.46|255.46|261.45|255.45|0
1646422430000|2022-03-04 19:33:50|261.44|255.44|261.44|255.44|261.44|255.44|261.44|255.44|0
1646422440000|2022-03-04 19:34:00|261.45|255.45|261.45|255.45|261.45|255.45|261.45|255.45|0
1646422450000|2022-03-04 19:34:10|261.52|255.52|261.53|255.53|261.53|255.53|261.52|255.52|0
1646422460000|2022-03-04 19:34:20|261.54|255.54|261.54|255.54|261.54|255.54|261.54|255.54|0
1646422480000|2022-03-04 19:34:40|261.57|255.57|261.57|255.57|261.57|255.57|261.57|255.57|0
1646422490000|2022-03-04 19:34:50|261.56|255.56|261.57|255.57|261.57|255.57|261.56|255.56|0
1646422500000|2022-03-04 19:35:00|261.54|255.54|261.55|255.55|261.55|255.55|261.54|255.54|0
1646422510000|2022-03-04 19:35:10|261.54|255.54|261.54|255.54|261.54|255.54|261.54|255.54|0
1646422520000|2022-03-04 19:35:20|261.53|255.53|261.54|255.54|261.54|255.54|261.53|255.53|0
1646422530000|2022-03-04 19:35:30|261.53|255.53|261.52|255.52|261.53|255.53|261.52|255.52|0
1646422540000|2022-03-04 19:35:40|261.53|255.53|261.52|255.52|261.53|255.53|261.52|255.52|0
1646422550000|2022-03-04 19:35:50|261.51|255.51|261.36|255.36|261.51|255.51|261.36|255.36|0
1646422560000|2022-03-04 19:36:00|261.35|255.35|261.33|255.33|261.35|255.35|261.33|255.33|0
1646422570000|2022-03-04 19:36:10|261.34|255.34|261.3|255.3|261.34|255.34|261.3|255.3|0
1646422590000|2022-03-04 19:36:30|261.29|255.29|261.3|255.3|261.3|255.3|261.29|255.29|0
1646422600000|2022-03-04 19:36:40|261.31|255.31|261.32|255.32|261.32|255.32|261.31|255.31|0
1646422610000|2022-03-04 19:36:50|261.31|255.31|261.33|255.33|261.35|255.35|261.31|255.31|0
1646422620000|2022-03-04 19:37:00|261.34|255.34|261.34|255.34|261.35|255.35|261.34|255.34|0
1646422630000|2022-03-04 19:37:10|261.35|255.35|261.34|255.34|261.35|255.35|261.34|255.34|0
1646422640000|2022-03-04 19:37:20|261.35|255.35|261.33|255.33|261.35|255.35|261.33|255.33|0
1646422650000|2022-03-04 19:37:30|261.32|255.32|261.3|255.3|261.32|255.32|261.29|255.29|0
1646422660000|2022-03-04 19:37:40|261.29|255.29|261.29|255.29|261.3|255.3|261.29|255.29|0
1646422670000|2022-03-04 19:37:50|261.3|255.3|261.3|255.3|261.3|255.3|261.3|255.3|0
1646422680000|2022-03-04 19:38:00|261.31|255.31|261.32|255.32|261.32|255.32|261.31|255.31|0
1646422690000|2022-03-04 19:38:10|261.31|255.31|261.34|255.34|261.34|255.34|261.31|255.31|0
1646422700000|2022-03-04 19:38:20|261.33|255.33|261.33|255.33|261.34|255.34|261.33|255.33|0
1646422710000|2022-03-04 19:38:30|261.34|255.34|261.38|255.38|261.38|255.38|261.33|255.33|0
1646422720000|2022-03-04 19:38:40|261.37|255.37|261.37|255.37|261.38|255.38|261.37|255.37|0
1646422730000|2022-03-04 19:38:50|261.36|255.36|261.38|255.38|261.38|255.38|261.35|255.35|0
1646422740000|2022-03-04 19:39:00|261.39|255.39|261.38|255.38|261.39|255.39|261.38|255.38|0
1646422750000|2022-03-04 19:39:10|261.4|255.4|261.4|255.4|261.4|255.4|261.4|255.4|0
1646422770000|2022-03-04 19:39:30|261.45|255.45|261.44|255.44|261.45|255.45|261.44|255.44|0
1646422780000|2022-03-04 19:39:40|261.48|255.48|261.48|255.48|261.48|255.48|261.48|255.48|0
1646422800000|2022-03-04 19:40:00|261.5|255.5|261.51|255.51|261.51|255.51|261.49|255.49|0
1646422810000|2022-03-04 19:40:10|261.45|255.45|261.58|255.58|261.58|255.58|261.43|255.43|0
1646422820000|2022-03-04 19:40:20|261.57|255.57|261.58|255.58|261.58|255.58|261.56|255.56|0
1646422830000|2022-03-04 19:40:30|261.57|255.57|261.57|255.57|261.57|255.57|261.57|255.57|0
1646422840000|2022-03-04 19:40:40|261.56|255.56|261.56|255.56|261.56|255.56|261.56|255.56|0
1646422850000|2022-03-04 19:40:50|261.57|255.57|261.57|255.57|261.57|255.57|261.56|255.56|0
1646422860000|2022-03-04 19:41:00|261.52|255.52|261.52|255.52|261.52|255.52|261.52|255.52|0
1646422870000|2022-03-04 19:41:10|261.57|255.57|261.57|255.57|261.57|255.57|261.56|255.56|0
1646422880000|2022-03-04 19:41:20|261.56|255.56|261.56|255.56|261.56|255.56|261.56|255.56|0
1646422890000|2022-03-04 19:41:30|261.57|255.57|261.58|255.58|261.59|255.59|261.57|255.57|0
1646422900000|2022-03-04 19:41:40|261.57|255.57|261.57|255.57|261.57|255.57|261.57|255.57|0
1646422920000|2022-03-04 19:42:00|261.58|255.58|261.58|255.58|261.59|255.59|261.58|255.58|0
1646422940000|2022-03-04 19:42:20|261.57|255.57|261.61|255.61|261.61|255.61|261.57|255.57|0
1646422950000|2022-03-04 19:42:30|261.62|255.62|261.61|255.61|261.62|255.62|261.61|255.61|0
1646422960000|2022-03-04 19:42:40|261.6|255.6|261.54|255.54|261.61|255.61|261.54|255.54|0
1646422970000|2022-03-04 19:42:50|261.55|255.55|261.52|255.52|261.55|255.55|261.52|255.52|0
1646422980000|2022-03-04 19:43:00|261.51|255.51|261.51|255.51|261.52|255.52|261.51|255.51|0
1646422990000|2022-03-04 19:43:10|261.5|255.5|261.49|255.49|261.5|255.5|261.48|255.48|0
1646423000000|2022-03-04 19:43:20|261.5|255.5|261.57|255.57|261.57|255.57|261.49|255.49|0
1646423010000|2022-03-04 19:43:30|261.47|255.47|261.46|255.46|261.48|255.48|261.46|255.46|0
1646423020000|2022-03-04 19:43:40|261.47|255.47|261.46|255.46|261.47|255.47|261.46|255.46|0
1646423030000|2022-03-04 19:43:50|261.45|255.45|261.4|255.4|261.45|255.45|261.4|255.4|0
1646423040000|2022-03-04 19:44:00|261.39|255.39|261.39|255.39|261.42|255.42|261.39|255.39|0
1646423050000|2022-03-04 19:44:10|261.38|255.38|261.35|255.35|261.38|255.38|261.35|255.35|0
1646423060000|2022-03-04 19:44:20|261.36|255.36|261.5|255.5|261.5|255.5|261.36|255.36|0
1646423080000|2022-03-04 19:44:40|261.56|255.56|261.56|255.56|261.57|255.57|261.56|255.56|0
1646423090000|2022-03-04 19:44:50|261.54|255.54|261.53|255.53|261.58|255.58|261.53|255.53|0
1646423100000|2022-03-04 19:45:00|261.52|255.52|261.52|255.52|261.52|255.52|261.51|255.51|0
1646423110000|2022-03-04 19:45:10|261.51|255.51|261.51|255.51|261.51|255.51|261.5|255.5|0
1646423120000|2022-03-04 19:45:20|261.52|255.52|261.49|255.49|261.52|255.52|261.48|255.48|0
1646423130000|2022-03-04 19:45:30|261.48|255.48|261.49|255.49|261.49|255.49|261.48|255.48|0
1646423140000|2022-03-04 19:45:40|261.48|255.48|261.48|255.48|261.48|255.48|261.48|255.48|0
1646423150000|2022-03-04 19:45:50|261.47|255.47|261.33|255.33|261.48|255.48|261.33|255.33|0
1646423160000|2022-03-04 19:46:00|261.32|255.32|261.33|255.33|261.33|255.33|261.32|255.32|0
1646423170000|2022-03-04 19:46:10|261.32|255.32|261.27|255.27|261.32|255.32|261.27|255.27|0
1646423190000|2022-03-04 19:46:30|261.3|255.3|261.25|255.25|261.3|255.3|261.25|255.25|0
1646423200000|2022-03-04 19:46:40|261.24|255.24|261.21|255.21|261.25|255.25|261.21|255.21|0
1646423210000|2022-03-04 19:46:50|261.17|255.17|261.16|255.16|261.17|255.17|261.16|255.16|0
1646423220000|2022-03-04 19:47:00|261.17|255.17|261.17|255.17|261.17|255.17|261.17|255.17|0
1646423230000|2022-03-04 19:47:10|261.16|255.16|261.16|255.16|261.16|255.16|261.16|255.16|0
1646423240000|2022-03-04 19:47:20|261.15|255.15|261.15|255.15|261.15|255.15|261.15|255.15|0
1646423250000|2022-03-04 19:47:30|261.16|255.16|261.2|255.2|261.21|255.21|261.16|255.16|0
1646423260000|2022-03-04 19:47:40|261.21|255.21|261.2|255.2|261.21|255.21|261.2|255.2|0
1646423270000|2022-03-04 19:47:50|261.17|255.17|261.16|255.16|261.17|255.17|261.16|255.16|0
1646423280000|2022-03-04 19:48:00|261.15|255.15|261.12|255.12|261.16|255.16|261.12|255.12|0
1646423290000|2022-03-04 19:48:10|261.13|255.13|261.14|255.14|261.14|255.14|261.12|255.12|0
1646423300000|2022-03-04 19:48:20|261.13|255.13|261.17|255.17|261.19|255.19|261.13|255.13|0
1646423310000|2022-03-04 19:48:30|261.16|255.16|261.16|255.16|261.17|255.17|261.16|255.16|0
1646423320000|2022-03-04 19:48:40|261.17|255.17|261.15|255.15|261.17|255.17|261.14|255.14|0
1646423330000|2022-03-04 19:48:50|261.14|255.14|261.15|255.15|261.16|255.16|261.14|255.14|0
1646423340000|2022-03-04 19:49:00|261.14|255.14|261.08|255.08|261.14|255.14|261.08|255.08|0
1646423350000|2022-03-04 19:49:10|261.09|255.09|261.11|255.11|261.11|255.11|261.08|255.08|0
1646423370000|2022-03-04 19:49:30|261.13|255.13|261.11|255.11|261.13|255.13|261.11|255.11|0
1646423380000|2022-03-04 19:49:40|261.1|255.1|261.07|255.07|261.1|255.1|261.07|255.07|0
1646423390000|2022-03-04 19:49:50|261.13|255.13|261.14|255.14|261.14|255.14|261.13|255.13|0
1646423400000|2022-03-04 19:50:00|261.15|255.15|261.14|255.14|261.15|255.15|261.13|255.13|0
1646423410000|2022-03-04 19:50:10|261.15|255.15|261.15|255.15|261.15|255.15|261.15|255.15|0
1646423420000|2022-03-04 19:50:20|261.14|255.14|260.96|254.96|261.14|255.14|260.96|254.96|0
1646423430000|2022-03-04 19:50:30|261.14|255.14|261.16|255.16|261.16|255.16|261.14|255.14|0
1646423440000|2022-03-04 19:50:40|261.17|255.17|261.15|255.15|261.17|255.17|261.14|255.14|0
1646423450000|2022-03-04 19:50:50|261.19|255.19|261.17|255.17|261.19|255.19|261.17|255.17|0
1646423460000|2022-03-04 19:51:00|261.18|255.18|261.3|255.3|261.3|255.3|261.18|255.18|0
1646423470000|2022-03-04 19:51:10|261.31|255.31|261.31|255.31|261.31|255.31|261.31|255.31|0
1646423480000|2022-03-04 19:51:20|261.32|255.32|261.32|255.32|261.33|255.33|261.32|255.32|0
1646423490000|2022-03-04 19:51:30|261.33|255.33|261.34|255.34|261.35|255.35|261.33|255.33|0
1646423500000|2022-03-04 19:51:40|261.35|255.35|261.37|255.37|261.37|255.37|261.35|255.35|0
1646423510000|2022-03-04 19:51:50|261.38|255.38|261.38|255.38|261.38|255.38|261.38|255.38|0
1646423520000|2022-03-04 19:52:00|261.37|255.37|261.37|255.37|261.38|255.38|261.37|255.37|0
1646423540000|2022-03-04 19:52:20|261.36|255.36|261.35|255.35|261.36|255.36|261.35|255.35|0
1646423550000|2022-03-04 19:52:30|261.34|255.34|261.5|255.5|261.5|255.5|261.31|255.31|0
1646423560000|2022-03-04 19:52:40|261.49|255.49|261.24|255.24|261.49|255.49|261.24|255.24|0
1646423570000|2022-03-04 19:52:50|261.21|255.21|261.18|255.18|261.21|255.21|261.18|255.18|0
1646423580000|2022-03-04 19:53:00|261.19|255.19|261.15|255.15|261.19|255.19|261.14|255.14|0
1646423590000|2022-03-04 19:53:10|261.16|255.16|261.15|255.15|261.16|255.16|261.15|255.15|0
1646423600000|2022-03-04 19:53:20|261.24|255.24|261.22|255.22|261.25|255.25|261.22|255.22|0
1646423610000|2022-03-04 19:53:30|261.11|255.11|261.11|255.11|261.11|255.11|261.11|255.11|0
1646423620000|2022-03-04 19:53:40|261.1|255.1|261.11|255.11|261.14|255.14|261.1|255.1|0
1646423630000|2022-03-04 19:53:50|261.12|255.12|261.12|255.12|261.13|255.13|261.11|255.11|0
1646423640000|2022-03-04 19:54:00|261.13|255.13|261.14|255.14|261.14|255.14|261.13|255.13|0
1646423650000|2022-03-04 19:54:10|261.15|255.15|261.2|255.2|261.2|255.2|261.15|255.15|0
1646423660000|2022-03-04 19:54:20|261.21|255.21|261.17|255.17|261.21|255.21|261.17|255.17|0
1646423670000|2022-03-04 19:54:30|261.16|255.16|261.15|255.15|261.16|255.16|261.15|255.15|0
1646423680000|2022-03-04 19:54:40|261.18|255.18|261.14|255.14|261.18|255.18|261.14|255.14|0
1646423690000|2022-03-04 19:54:50|261.13|255.13|261.11|255.11|261.13|255.13|261.11|255.11|0
1646423700000|2022-03-04 19:55:00|260.84|254.84|260.84|254.84|260.84|254.84|260.84|254.84|0
1646423710000|2022-03-04 19:55:10|260.85|254.85|260.84|254.84|260.85|254.85|260.83|254.83|0
1646423720000|2022-03-04 19:55:20|260.83|254.83|260.84|254.84|260.85|254.85|260.83|254.83|0
1646423730000|2022-03-04 19:55:30|260.85|254.85|260.96|254.96|260.96|254.96|260.85|254.85|0
1646423740000|2022-03-04 19:55:40|260.95|254.95|260.81|254.81|260.95|254.95|260.81|254.81|0
1646423750000|2022-03-04 19:55:50|260.8|254.8|260.8|254.8|260.8|254.8|260.8|254.8|0
1646423760000|2022-03-04 19:56:00|260.81|254.81|260.81|254.81|260.81|254.81|260.81|254.81|0
1646423770000|2022-03-04 19:56:10|260.8|254.8|260.8|254.8|260.81|254.81|260.8|254.8|0
1646423780000|2022-03-04 19:56:20|260.81|254.81|260.81|254.81|260.81|254.81|260.8|254.8|0
1646423790000|2022-03-04 19:56:30|260.8|254.8|260.79|254.79|260.8|254.8|260.79|254.79|0
1646423800000|2022-03-04 19:56:40|260.85|254.85|260.84|254.84|260.85|254.85|260.84|254.84|0
1646423820000|2022-03-04 19:57:00|260.81|254.81|260.82|254.82|260.82|254.82|260.81|254.81|0
1646423830000|2022-03-04 19:57:10|260.81|254.81|260.81|254.81|260.81|254.81|260.81|254.81|0
1646423850000|2022-03-04 19:57:30|260.8|254.8|260.8|254.8|260.8|254.8|260.8|254.8|0
1646423860000|2022-03-04 19:57:40|260.78|254.78|260.8|254.8|260.8|254.8|260.78|254.78|0
1646423870000|2022-03-04 19:57:50|260.79|254.79|260.74|254.74|260.79|254.79|260.74|254.74|0
1646423880000|2022-03-04 19:58:00|260.73|254.73|260.71|254.71|260.73|254.73|260.71|254.71|0
1646423890000|2022-03-04 19:58:10|260.7|254.7|260.71|254.71|260.71|254.71|260.7|254.7|0
1646423900000|2022-03-04 19:58:20|260.69|254.69|260.69|254.69|260.69|254.69|260.69|254.69|0
1646423910000|2022-03-04 19:58:30|260.68|254.68|260.68|254.68|260.68|254.68|260.68|254.68|0
1646423920000|2022-03-04 19:58:40|260.66|254.66|260.67|254.67|260.67|254.67|260.65|254.65|0
1646423930000|2022-03-04 19:58:50|260.66|254.66|260.62|254.62|260.66|254.66|260.62|254.62|0
1646423940000|2022-03-04 19:59:00|260.63|254.63|260.63|254.63|260.63|254.63|260.62|254.62|0
1646423950000|2022-03-04 19:59:10|260.62|254.62|260.57|254.57|260.63|254.63|260.57|254.57|0
1646423960000|2022-03-04 19:59:20|260.48|254.48|260.44|254.44|260.48|254.48|260.44|254.44|0
1646423970000|2022-03-04 19:59:30|260.46|254.46|260.44|254.44|260.46|254.46|260.42|254.42|0
1646423980000|2022-03-04 19:59:40|260.43|254.43|260.43|254.43|260.44|254.44|260.4|254.4|0
1646423990000|2022-03-04 19:59:50|260.44|254.44|260.43|254.43|260.44|254.44|260.43|254.43|0
1646424000000|2022-03-04 20:00:00|260.44|254.44|260.44|254.44|260.44|254.44|260.43|254.43|0
1646424010000|2022-03-04 20:00:10|260.43|254.43|260.27|254.27|260.43|254.43|260.27|254.27|0
1646424020000|2022-03-04 20:00:20|260.2|254.2|260.21|254.21|260.21|254.21|260.2|254.2|0
1646424030000|2022-03-04 20:00:30|260.2|254.2|260.22|254.22|260.22|254.22|260.2|254.2|0
1646424040000|2022-03-04 20:00:40|260.19|254.19|260.14|254.14|260.23|254.23|260.14|254.14|0
1646424060000|2022-03-04 20:01:00|260.17|254.17|260.15|254.15|260.17|254.17|260.14|254.14|0
1646424070000|2022-03-04 20:01:10|260.16|254.16|260.2|254.2|260.2|254.2|260.16|254.16|0
1646424080000|2022-03-04 20:01:20|260.21|254.21|260.19|254.19|260.21|254.21|260.19|254.19|0
1646424090000|2022-03-04 20:01:30|260.2|254.2|260.21|254.21|260.21|254.21|260.2|254.2|0
1646424100000|2022-03-04 20:01:40|260.2|254.2|260.22|254.22|260.22|254.22|260.2|254.2|0
1646424110000|2022-03-04 20:01:50|260.19|254.19|260.19|254.19|260.19|254.19|260.18|254.18|0
1646424120000|2022-03-04 20:02:00|260.18|254.18|260.19|254.19|260.19|254.19|260.17|254.17|0
1646424130000|2022-03-04 20:02:10|260.16|254.16|260.37|254.37|260.38|254.38|260.15|254.15|0
1646424140000|2022-03-04 20:02:20|260.36|254.36|260.32|254.32|260.37|254.37|260.32|254.32|0
1646424150000|2022-03-04 20:02:30|260.33|254.33|260.49|254.49|260.5|254.5|260.33|254.33|0
1646424160000|2022-03-04 20:02:40|260.5|254.5|260.51|254.51|260.51|254.51|260.5|254.5|0
1646424170000|2022-03-04 20:02:50|260.52|254.52|260.66|254.66|260.66|254.66|260.52|254.52|0
1646424180000|2022-03-04 20:03:00|260.62|254.62|260.63|254.63|260.65|254.65|260.62|254.62|0
1646424190000|2022-03-04 20:03:10|260.49|254.49|260.51|254.51|260.51|254.51|260.49|254.49|0
1646424200000|2022-03-04 20:03:20|260.52|254.52|260.51|254.51|260.53|254.53|260.5|254.5|0
1646424210000|2022-03-04 20:03:30|260.52|254.52|260.51|254.51|260.52|254.52|260.51|254.51|0
1646424220000|2022-03-04 20:03:40|260.37|254.37|260.38|254.38|260.38|254.38|260.37|254.37|0
1646424230000|2022-03-04 20:03:50|260.39|254.39|260.38|254.38|260.39|254.39|260.38|254.38|0
1646424240000|2022-03-04 20:04:00|260.39|254.39|260.52|254.52|260.52|254.52|260.39|254.39|0
1646424250000|2022-03-04 20:04:10|260.51|254.51|260.56|254.56|260.56|254.56|260.51|254.51|0
1646424270000|2022-03-04 20:04:30|260.55|254.55|260.53|254.53|260.55|254.55|260.53|254.53|0
1646424280000|2022-03-04 20:04:40|260.54|254.54|260.53|254.53|260.56|254.56|260.53|254.53|0
1646424290000|2022-03-04 20:04:50|260.54|254.54|260.54|254.54|260.54|254.54|260.53|254.53|0
1646424300000|2022-03-04 20:05:00|260.55|254.55|260.54|254.54|260.55|254.55|260.54|254.54|0
1646424310000|2022-03-04 20:05:10|260.55|254.55|260.53|254.53|260.56|254.56|260.52|254.52|0
1646424320000|2022-03-04 20:05:20|260.52|254.52|260.56|254.56|260.56|254.56|260.52|254.52|0
1646424330000|2022-03-04 20:05:30|260.55|254.55|260.49|254.49|260.55|254.55|260.49|254.49|0
1646424340000|2022-03-04 20:05:40|260.5|254.5|260.48|254.48|260.5|254.5|260.46|254.46|0
1646424350000|2022-03-04 20:05:50|260.49|254.49|260.51|254.51|260.51|254.51|260.49|254.49|0
1646424360000|2022-03-04 20:06:00|260.5|254.5|260.55|254.55|260.55|254.55|260.48|254.48|0
1646424370000|2022-03-04 20:06:10|260.66|254.66|260.85|254.85|260.85|254.85|260.66|254.66|0
1646424380000|2022-03-04 20:06:20|261.08|255.08|261.08|255.08|261.09|255.09|261.08|255.08|0
1646424390000|2022-03-04 20:06:30|261.09|255.09|261.07|255.07|261.09|255.09|261.07|255.07|0
1646424400000|2022-03-04 20:06:40|261.12|255.12|261.1|255.1|261.12|255.12|261.1|255.1|0
1646424410000|2022-03-04 20:06:50|261.11|255.11|261.12|255.12|261.13|255.13|261.11|255.11|0
1646424420000|2022-03-04 20:07:00|261.11|255.11|261.1|255.1|261.11|255.11|261.1|255.1|0
1646424430000|2022-03-04 20:07:10|261.08|255.08|261.08|255.08|261.08|255.08|261.08|255.08|0
1646424440000|2022-03-04 20:07:20|261.06|255.06|261.07|255.07|261.07|255.07|261.06|255.06|0
1646424450000|2022-03-04 20:07:30|261.05|255.05|261.03|255.03|261.06|255.06|261.03|255.03|0
1646424460000|2022-03-04 20:07:40|261.04|255.04|260.99|254.99|261.04|255.04|260.99|254.99|0
1646424470000|2022-03-04 20:07:50|261|255|260.99|254.99|261|255|260.99|254.99|0
1646424480000|2022-03-04 20:08:00|261.01|255.01|260.99|254.99|261.01|255.01|260.99|254.99|0
1646424490000|2022-03-04 20:08:10|260.98|254.98|261|255|261|255|260.98|254.98|0
1646424500000|2022-03-04 20:08:20|261.01|255.01|261.01|255.01|261.01|255.01|261|255|0
1646424510000|2022-03-04 20:08:30|261|255|261.01|255.01|261.01|255.01|261|255|0
1646424530000|2022-03-04 20:08:50|261.02|255.02|261.02|255.02|261.02|255.02|261.02|255.02|0
1646424540000|2022-03-04 20:09:00|261|255|261.02|255.02|261.02|255.02|261|255|0
1646424550000|2022-03-04 20:09:10|261.01|255.01|261.01|255.01|261.02|255.02|261.01|255.01|0
1646424560000|2022-03-04 20:09:20|261.02|255.02|260.99|254.99|261.02|255.02|260.99|254.99|0
1646424570000|2022-03-04 20:09:30|260.97|254.97|260.96|254.96|260.97|254.97|260.96|254.96|0
1646424580000|2022-03-04 20:09:40|260.97|254.97|260.91|254.91|260.97|254.97|260.9|254.9|0
1646424590000|2022-03-04 20:09:50|260.93|254.93|260.92|254.92|260.93|254.93|260.92|254.92|0
1646424610000|2022-03-04 20:10:10|260.91|254.91|260.91|254.91|260.91|254.91|260.91|254.91|0
1646424620000|2022-03-04 20:10:20|260.9|254.9|260.91|254.91|260.91|254.91|260.9|254.9|0
1646424630000|2022-03-04 20:10:30|260.9|254.9|260.9|254.9|260.91|254.91|260.9|254.9|0
1646424640000|2022-03-04 20:10:40|260.91|254.91|260.89|254.89|260.91|254.91|260.89|254.89|0
1646424650000|2022-03-04 20:10:50|260.9|254.9|260.91|254.91|260.91|254.91|260.89|254.89|0
1646424660000|2022-03-04 20:11:00|260.92|254.92|260.93|254.93|260.93|254.93|260.92|254.92|0
1646424670000|2022-03-04 20:11:10|260.92|254.92|260.92|254.92|260.92|254.92|260.92|254.92|0
1646424680000|2022-03-04 20:11:20|260.93|254.93|260.93|254.93|260.94|254.94|260.93|254.93|0
1646424690000|2022-03-04 20:11:30|260.94|254.94|260.93|254.93|260.94|254.94|260.93|254.93|0
1646424700000|2022-03-04 20:11:40|260.87|254.87|260.9|254.9|260.9|254.9|260.87|254.87|0
1646424710000|2022-03-04 20:11:50|260.89|254.89|260.86|254.86|260.9|254.9|260.86|254.86|0
1646424720000|2022-03-04 20:12:00|260.83|254.83|260.73|254.73|260.83|254.83|260.73|254.73|0
1646424730000|2022-03-04 20:12:10|260.74|254.74|260.67|254.67|260.74|254.74|260.67|254.67|0
1646424740000|2022-03-04 20:12:20|260.66|254.66|260.61|254.61|260.66|254.66|260.61|254.61|0
1646424750000|2022-03-04 20:12:30|260.62|254.62|260.6|254.6|260.62|254.62|260.6|254.6|0
1646424760000|2022-03-04 20:12:40|260.61|254.61|260.57|254.57|260.61|254.61|260.57|254.57|0
1646424780000|2022-03-04 20:13:00|260.58|254.58|260.8|254.8|260.8|254.8|260.56|254.56|0
1646424790000|2022-03-04 20:13:10|260.81|254.81|260.81|254.81|260.81|254.81|260.81|254.81|0
1646424800000|2022-03-04 20:13:20|260.82|254.82|260.82|254.82|260.82|254.82|260.82|254.82|0
1646424810000|2022-03-04 20:13:30|260.84|254.84|260.91|254.91|260.91|254.91|260.84|254.84|0
1646424820000|2022-03-04 20:13:40|260.96|254.96|260.95|254.95|260.97|254.97|260.95|254.95|0
1646424830000|2022-03-04 20:13:50|260.94|254.94|260.94|254.94|260.94|254.94|260.93|254.93|0
1646424840000|2022-03-04 20:14:00|260.96|254.96|260.94|254.94|260.96|254.96|260.94|254.94|0
1646424850000|2022-03-04 20:14:10|260.95|254.95|260.89|254.89|260.95|254.95|260.89|254.89|0
1646424860000|2022-03-04 20:14:20|260.87|254.87|260.74|254.74|260.87|254.87|260.74|254.74|0
1646424870000|2022-03-04 20:14:30|260.75|254.75|260.76|254.76|260.76|254.76|260.75|254.75|0
1646424880000|2022-03-04 20:14:40|260.75|254.75|260.7|254.7|260.76|254.76|260.7|254.7|0
1646424890000|2022-03-04 20:14:50|260.71|254.71|260.66|254.66|260.71|254.71|260.66|254.66|0
1646424900000|2022-03-04 20:15:00|260.67|254.67|260.74|254.74|260.75|254.75|260.67|254.67|0
1646424910000|2022-03-04 20:15:10|260.73|254.73|260.73|254.73|260.73|254.73|260.68|254.68|0
1646424920000|2022-03-04 20:15:20|260.72|254.72|260.72|254.72|260.72|254.72|260.72|254.72|0
1646424930000|2022-03-04 20:15:30|260.75|254.75|260.83|254.83|260.83|254.83|260.75|254.75|0
1646424940000|2022-03-04 20:15:40|260.7|254.7|260.68|254.68|260.7|254.7|260.68|254.68|0
1646424950000|2022-03-04 20:15:50|260.77|254.77|260.76|254.76|260.77|254.77|260.76|254.76|0
1646424960000|2022-03-04 20:16:00|260.77|254.77|260.8|254.8|260.8|254.8|260.77|254.77|0
1646424970000|2022-03-04 20:16:10|260.81|254.81|260.89|254.89|260.89|254.89|260.81|254.81|0
1646424980000|2022-03-04 20:16:20|260.91|254.91|260.91|254.91|260.91|254.91|260.9|254.9|0
1646424990000|2022-03-04 20:16:30|260.9|254.9|260.91|254.91|260.91|254.91|260.9|254.9|0
1646425000000|2022-03-04 20:16:40|261.19|255.19|261.18|255.18|261.19|255.19|261.18|255.18|0
1646425010000|2022-03-04 20:16:50|261.19|255.19|261.21|255.21|261.23|255.23|261.19|255.19|0
1646425020000|2022-03-04 20:17:00|261.17|255.17|260.95|254.95|261.19|255.19|260.95|254.95|0
1646425030000|2022-03-04 20:17:10|260.94|254.94|261.01|255.01|261.02|255.02|260.91|254.91|0
1646425040000|2022-03-04 20:17:20|261.06|255.06|261.02|255.02|261.06|255.06|261.02|255.02|0
1646425060000|2022-03-04 20:17:40|261.04|255.04|261.09|255.09|261.12|255.12|261.04|255.04|0
1646425080000|2022-03-04 20:18:00|261.12|255.12|261.12|255.12|261.13|255.13|261.12|255.12|0
1646425090000|2022-03-04 20:18:10|261.11|255.11|261.11|255.11|261.14|255.14|261.11|255.11|0
1646425100000|2022-03-04 20:18:20|261.1|255.1|261.13|255.13|261.13|255.13|261.1|255.1|0
1646425110000|2022-03-04 20:18:30|261.12|255.12|261.12|255.12|261.12|255.12|261.12|255.12|0
1646425120000|2022-03-04 20:18:40|260.88|254.88|260.88|254.88|260.88|254.88|260.88|254.88|0
1646425130000|2022-03-04 20:18:50|260.85|254.85|260.86|254.86|260.86|254.86|260.85|254.85|0
1646425140000|2022-03-04 20:19:00|260.8|254.8|260.79|254.79|260.81|254.81|260.79|254.79|0
1646425150000|2022-03-04 20:19:10|260.8|254.8|260.85|254.85|260.85|254.85|260.8|254.8|0
1646425160000|2022-03-04 20:19:20|260.84|254.84|260.85|254.85|260.85|254.85|260.84|254.84|0
1646425170000|2022-03-04 20:19:30|260.84|254.84|260.85|254.85|260.85|254.85|260.84|254.84|0
1646425180000|2022-03-04 20:19:40|260.82|254.82|260.81|254.81|260.82|254.82|260.81|254.81|0
1646425200000|2022-03-04 20:20:00|260.77|254.77|260.8|254.8|260.8|254.8|260.77|254.77|0
1646425210000|2022-03-04 20:20:10|260.81|254.81|260.81|254.81|260.82|254.82|260.81|254.81|0
1646425220000|2022-03-04 20:20:20|260.84|254.84|260.84|254.84|260.84|254.84|260.83|254.83|0
1646425230000|2022-03-04 20:20:30|260.83|254.83|260.76|254.76|260.83|254.83|260.76|254.76|0
1646425240000|2022-03-04 20:20:40|260.77|254.77|260.77|254.77|260.77|254.77|260.77|254.77|0
1646425260000|2022-03-04 20:21:00|260.76|254.76|260.74|254.74|260.77|254.77|260.74|254.74|0
1646425270000|2022-03-04 20:21:10|260.72|254.72|260.71|254.71|260.72|254.72|260.71|254.71|0
1646425280000|2022-03-04 20:21:20|260.73|254.73|260.73|254.73|260.73|254.73|260.73|254.73|0
1646425290000|2022-03-04 20:21:30|260.74|254.74|260.97|254.97|260.97|254.97|260.74|254.74|0
1646425300000|2022-03-04 20:21:40|260.96|254.96|260.96|254.96|260.98|254.98|260.96|254.96|0
1646425310000|2022-03-04 20:21:50|260.99|254.99|260.99|254.99|260.99|254.99|260.98|254.98|0
1646425320000|2022-03-04 20:22:00|261.01|255.01|261|255|261.01|255.01|261|255|0
1646425340000|2022-03-04 20:22:20|261.01|255.01|261.01|255.01|261.01|255.01|261.01|255.01|0
1646425360000|2022-03-04 20:22:40|261|255|261|255|261|255|261|255|0
1646425380000|2022-03-04 20:23:00|260.99|254.99|260.99|254.99|260.99|254.99|260.99|254.99|0
1646425390000|2022-03-04 20:23:10|261|255|261|255|261|255|261|255|0
1646425400000|2022-03-04 20:23:20|260.99|254.99|260.99|254.99|261|255|260.99|254.99|0
1646425420000|2022-03-04 20:23:40|261|255|261.04|255.04|261.04|255.04|261|255|0
1646425440000|2022-03-04 20:24:00|261.07|255.07|261.07|255.07|261.07|255.07|261.07|255.07|0
1646425460000|2022-03-04 20:24:20|261.08|255.08|261.08|255.08|261.08|255.08|261.08|255.08|0
1646425470000|2022-03-04 20:24:30|260.95|254.95|260.96|254.96|260.96|254.96|260.95|254.95|0
1646425480000|2022-03-04 20:24:40|260.97|254.97|260.96|254.96|260.97|254.97|260.96|254.96|0
1646425500000|2022-03-04 20:25:00|260.95|254.95|260.97|254.97|260.97|254.97|260.95|254.95|0
1646425510000|2022-03-04 20:25:10|260.98|254.98|261.03|255.03|261.03|255.03|260.98|254.98|0
1646425520000|2022-03-04 20:25:20|261.01|255.01|260.99|254.99|261.01|255.01|260.99|254.99|0
1646425530000|2022-03-04 20:25:30|261|255|260.99|254.99|261|255|260.99|254.99|0
1646425540000|2022-03-04 20:25:40|261.03|255.03|261.06|255.06|261.07|255.07|261.02|255.02|0
1646425560000|2022-03-04 20:26:00|261.07|255.07|261.07|255.07|261.08|255.08|261.07|255.07|0
1646425580000|2022-03-04 20:26:20|261.13|255.13|261.13|255.13|261.13|255.13|261.13|255.13|0
1646425590000|2022-03-04 20:26:30|261.23|255.23|261.24|255.24|261.25|255.25|261.23|255.23|0
1646425600000|2022-03-04 20:26:40|261.28|255.28|261.28|255.28|261.28|255.28|261.28|255.28|0
1646425610000|2022-03-04 20:26:50|261.29|255.29|261.29|255.29|261.29|255.29|261.28|255.28|0
1646425620000|2022-03-04 20:27:00|261.32|255.32|261.32|255.32|261.32|255.32|261.31|255.31|0
1646425630000|2022-03-04 20:27:10|261.49|255.49|261.54|255.54|261.54|255.54|261.49|255.49|0
1646425640000|2022-03-04 20:27:20|261.55|255.55|261.51|255.51|261.56|255.56|261.51|255.51|0
1646425650000|2022-03-04 20:27:30|261.55|255.55|261.56|255.56|261.56|255.56|261.55|255.55|0
1646425660000|2022-03-04 20:27:40|261.57|255.57|261.61|255.61|261.61|255.61|261.57|255.57|0
1646425670000|2022-03-04 20:27:50|261.62|255.62|261.62|255.62|261.62|255.62|261.6|255.6|0
1646425680000|2022-03-04 20:28:00|261.61|255.61|261.63|255.63|261.66|255.66|261.61|255.61|0
1646425690000|2022-03-04 20:28:10|261.65|255.65|261.65|255.65|261.65|255.65|261.65|255.65|0
1646425700000|2022-03-04 20:28:20|261.68|255.68|261.68|255.68|261.68|255.68|261.68|255.68|0
1646425710000|2022-03-04 20:28:30|261.69|255.69|261.69|255.69|261.69|255.69|261.68|255.68|0
1646425720000|2022-03-04 20:28:40|261.73|255.73|261.74|255.74|261.74|255.74|261.72|255.72|0
1646425730000|2022-03-04 20:28:50|261.76|255.76|261.77|255.77|261.77|255.77|261.76|255.76|0
1646425740000|2022-03-04 20:29:00|261.76|255.76|261.79|255.79|261.79|255.79|261.74|255.74|0
1646425750000|2022-03-04 20:29:10|261.78|255.78|261.8|255.8|261.85|255.85|261.78|255.78|0
1646425760000|2022-03-04 20:29:20|261.78|255.78|261.86|255.86|261.86|255.86|261.78|255.78|0
1646425770000|2022-03-04 20:29:30|261.85|255.85|261.81|255.81|261.85|255.85|261.81|255.81|0
1646425780000|2022-03-04 20:29:40|261.8|255.8|261.77|255.77|261.81|255.81|261.77|255.77|0
1646425790000|2022-03-04 20:29:50|261.76|255.76|261.76|255.76|261.76|255.76|261.76|255.76|0
1646425800000|2022-03-04 20:30:00|261.8|255.8|261.8|255.8|261.8|255.8|261.8|255.8|0
1646425810000|2022-03-04 20:30:10|261.81|255.81|261.79|255.79|261.81|255.81|261.79|255.79|0
1646425820000|2022-03-04 20:30:20|261.8|255.8|261.84|255.84|261.84|255.84|261.8|255.8|0
1646425830000|2022-03-04 20:30:30|261.85|255.85|261.82|255.82|261.85|255.85|261.82|255.82|0
1646425840000|2022-03-04 20:30:40|261.84|255.84|261.82|255.82|261.84|255.84|261.82|255.82|0
1646425850000|2022-03-04 20:30:50|261.83|255.83|261.79|255.79|261.83|255.83|261.79|255.79|0
1646425860000|2022-03-04 20:31:00|261.81|255.81|261.78|255.78|261.81|255.81|261.78|255.78|0
1646425870000|2022-03-04 20:31:10|261.77|255.77|261.76|255.76|261.77|255.77|261.75|255.75|0
1646425880000|2022-03-04 20:31:20|261.75|255.75|261.7|255.7|261.75|255.75|261.7|255.7|0
1646425890000|2022-03-04 20:31:30|261.72|255.72|261.77|255.77|261.77|255.77|261.72|255.72|0
1646425900000|2022-03-04 20:31:40|261.7|255.7|261.68|255.68|261.7|255.7|261.68|255.68|0
1646425910000|2022-03-04 20:31:50|261.69|255.69|261.68|255.68|261.69|255.69|261.68|255.68|0
1646425920000|2022-03-04 20:32:00|261.69|255.69|261.7|255.7|261.7|255.7|261.69|255.69|0
1646425930000|2022-03-04 20:32:10|261.69|255.69|261.75|255.75|261.75|255.75|261.69|255.69|0
1646425940000|2022-03-04 20:32:20|261.74|255.74|261.71|255.71|261.74|255.74|261.71|255.71|0
1646425950000|2022-03-04 20:32:30|261.7|255.7|261.72|255.72|261.72|255.72|261.7|255.7|0
1646425960000|2022-03-04 20:32:40|261.62|255.62|261.62|255.62|261.62|255.62|261.62|255.62|0
1646425970000|2022-03-04 20:32:50|261.6|255.6|261.61|255.61|261.61|255.61|261.6|255.6|0
1646425980000|2022-03-04 20:33:00|261.58|255.58|261.74|255.74|261.74|255.74|261.58|255.58|0
1646425990000|2022-03-04 20:33:10|261.73|255.73|261.7|255.7|261.74|255.74|261.7|255.7|0
1646426000000|2022-03-04 20:33:20|261.69|255.69|261.69|255.69|261.69|255.69|261.68|255.68|0
1646426010000|2022-03-04 20:33:30|261.68|255.68|261.68|255.68|261.68|255.68|261.68|255.68|0
1646426020000|2022-03-04 20:33:40|261.59|255.59|261.59|255.59|261.59|255.59|261.59|255.59|0
1646426030000|2022-03-04 20:33:50|261.6|255.6|261.6|255.6|261.6|255.6|261.6|255.6|0
1646426040000|2022-03-04 20:34:00|261.65|255.65|261.64|255.64|261.65|255.65|261.64|255.64|0
1646426060000|2022-03-04 20:34:20|261.63|255.63|261.62|255.62|261.64|255.64|261.62|255.62|0
1646426080000|2022-03-04 20:34:40|261.59|255.59|261.58|255.58|261.59|255.59|261.58|255.58|0
1646426100000|2022-03-04 20:35:00|261.57|255.57|261.58|255.58|261.58|255.58|261.57|255.57|0
1646426110000|2022-03-04 20:35:10|261.59|255.59|261.59|255.59|261.6|255.6|261.59|255.59|0
1646426120000|2022-03-04 20:35:20|261.6|255.6|261.65|255.65|261.65|255.65|261.6|255.6|0
1646426130000|2022-03-04 20:35:30|261.62|255.62|261.59|255.59|261.62|255.62|261.59|255.59|0
1646426150000|2022-03-04 20:35:50|261.61|255.61|261.66|255.66|261.66|255.66|261.61|255.61|0
1646426160000|2022-03-04 20:36:00|261.68|255.68|261.66|255.66|261.68|255.68|261.66|255.66|0
1646426170000|2022-03-04 20:36:10|261.63|255.63|261.54|255.54|261.63|255.63|261.54|255.54|0
1646426180000|2022-03-04 20:36:20|261.43|255.43|261.43|255.43|261.43|255.43|261.43|255.43|0
1646426200000|2022-03-04 20:36:40|261.42|255.42|261.39|255.39|261.42|255.42|261.39|255.39|0
1646426210000|2022-03-04 20:36:50|261.38|255.38|261.33|255.33|261.38|255.38|261.28|255.28|0
1646426220000|2022-03-04 20:37:00|261.32|255.32|261.32|255.32|261.32|255.32|261.32|255.32|0
1646426230000|2022-03-04 20:37:10|261.29|255.29|261.24|255.24|261.29|255.29|261.24|255.24|0
1646426240000|2022-03-04 20:37:20|261.27|255.27|261.24|255.24|261.27|255.27|261.24|255.24|0
1646426260000|2022-03-04 20:37:40|261.23|255.23|261.23|255.23|261.23|255.23|261.23|255.23|0
1646426270000|2022-03-04 20:37:50|261.22|255.22|261.19|255.19|261.22|255.22|261.19|255.19|0
1646426280000|2022-03-04 20:38:00|261.18|255.18|261.18|255.18|261.19|255.19|261.18|255.18|0
1646426290000|2022-03-04 20:38:10|261.19|255.19|261.16|255.16|261.19|255.19|261.15|255.15|0
1646426300000|2022-03-04 20:38:20|261.15|255.15|261.25|255.25|261.25|255.25|261.15|255.15|0
1646426310000|2022-03-04 20:38:30|261.26|255.26|261.15|255.15|261.26|255.26|261.15|255.15|0
1646426320000|2022-03-04 20:38:40|261.16|255.16|261.11|255.11|261.17|255.17|261.11|255.11|0
1646426330000|2022-03-04 20:38:50|261.09|255.09|261.1|255.1|261.1|255.1|261.09|255.09|0
1646426340000|2022-03-04 20:39:00|261.12|255.12|261.16|255.16|261.16|255.16|261.11|255.11|0
1646426360000|2022-03-04 20:39:20|261.15|255.15|261.11|255.11|261.15|255.15|261.11|255.11|0
1646426370000|2022-03-04 20:39:30|261.1|255.1|261.1|255.1|261.1|255.1|261.1|255.1|0
1646426380000|2022-03-04 20:39:40|261.09|255.09|261.05|255.05|261.09|255.09|261.05|255.05|0
1646426390000|2022-03-04 20:39:50|261.06|255.06|261.06|255.06|261.06|255.06|261.06|255.06|0
1646426400000|2022-03-04 20:40:00|261.07|255.07|261.07|255.07|261.07|255.07|261.07|255.07|0
1646426410000|2022-03-04 20:40:10|261.04|255.04|261.05|255.05|261.05|255.05|261.04|255.04|0
1646426420000|2022-03-04 20:40:20|261.04|255.04|261.04|255.04|261.04|255.04|261.04|255.04|0
1646426430000|2022-03-04 20:40:30|261.03|255.03|261.05|255.05|261.05|255.05|261.03|255.03|0
1646426440000|2022-03-04 20:40:40|261.06|255.06|260.95|254.95|261.06|255.06|260.95|254.95|0
1646426450000|2022-03-04 20:40:50|260.94|254.94|260.94|254.94|260.94|254.94|260.94|254.94|0
1646426460000|2022-03-04 20:41:00|260.96|254.96|260.97|254.97|260.99|254.99|260.96|254.96|0
1646426470000|2022-03-04 20:41:10|260.94|254.94|260.93|254.93|260.94|254.94|260.92|254.92|0
1646426480000|2022-03-04 20:41:20|260.94|254.94|261|255|261|255|260.94|254.94|0
1646426490000|2022-03-04 20:41:30|261.01|255.01|261.04|255.04|261.04|255.04|261|255|0
1646426500000|2022-03-04 20:41:40|261.03|255.03|260.77|254.77|261.05|255.05|260.77|254.77|0
1646426510000|2022-03-04 20:41:50|260.81|254.81|260.78|254.78|260.84|254.84|260.76|254.76|0
1646426520000|2022-03-04 20:42:00|260.8|254.8|260.79|254.79|260.8|254.8|260.78|254.78|0
1646426530000|2022-03-04 20:42:10|260.78|254.78|260.72|254.72|260.78|254.78|260.72|254.72|0
1646426540000|2022-03-04 20:42:20|260.7|254.7|260.72|254.72|260.72|254.72|260.7|254.7|0
1646426550000|2022-03-04 20:42:30|260.71|254.71|260.97|254.97|260.98|254.98|260.71|254.71|0
1646426560000|2022-03-04 20:42:40|260.93|254.93|260.93|254.93|260.93|254.93|260.92|254.92|0
1646426570000|2022-03-04 20:42:50|260.94|254.94|260.89|254.89|260.94|254.94|260.89|254.89|0
1646426580000|2022-03-04 20:43:00|260.85|254.85|260.82|254.82|260.85|254.85|260.82|254.82|0
1646426590000|2022-03-04 20:43:10|260.83|254.83|260.89|254.89|260.89|254.89|260.83|254.83|0
1646426600000|2022-03-04 20:43:20|260.9|254.9|260.98|254.98|260.98|254.98|260.9|254.9|0
1646426610000|2022-03-04 20:43:30|261.01|255.01|261.01|255.01|261.01|255.01|261.01|255.01|0
1646426620000|2022-03-04 20:43:40|261.07|255.07|261.07|255.07|261.07|255.07|261.07|255.07|0
1646426630000|2022-03-04 20:43:50|261.16|255.16|261.12|255.12|261.16|255.16|261.12|255.12|0
1646426640000|2022-03-04 20:44:00|261.11|255.11|261.14|255.14|261.14|255.14|261.11|255.11|0
1646426650000|2022-03-04 20:44:10|261.13|255.13|261.11|255.11|261.15|255.15|261.1|255.1|0
1646426660000|2022-03-04 20:44:20|261.08|255.08|261.1|255.1|261.13|255.13|261.08|255.08|0
1646426670000|2022-03-04 20:44:30|261.11|255.11|261.12|255.12|261.12|255.12|261.11|255.11|0
1646426680000|2022-03-04 20:44:40|261.11|255.11|261.11|255.11|261.11|255.11|261.11|255.11|0
1646426690000|2022-03-04 20:44:50|261.14|255.14|261.13|255.13|261.15|255.15|261.13|255.13|0
1646426700000|2022-03-04 20:45:00|261.12|255.12|261.09|255.09|261.12|255.12|261.06|255.06|0
1646426710000|2022-03-04 20:45:10|261.08|255.08|261.14|255.14|261.14|255.14|261.08|255.08|0
1646426720000|2022-03-04 20:45:20|261.18|255.18|261.21|255.21|261.22|255.22|261.18|255.18|0
1646426730000|2022-03-04 20:45:30|261.25|255.25|261.24|255.24|261.25|255.25|261.24|255.24|0
1646426740000|2022-03-04 20:45:40|261.21|255.21|261.21|255.21|261.22|255.22|261.21|255.21|0
1646426750000|2022-03-04 20:45:50|261.22|255.22|261.21|255.21|261.22|255.22|261.21|255.21|0
1646426760000|2022-03-04 20:46:00|261.2|255.2|261.19|255.19|261.2|255.2|261.19|255.19|0
1646426770000|2022-03-04 20:46:10|261.2|255.2|261.2|255.2|261.2|255.2|261.2|255.2|0
1646426780000|2022-03-04 20:46:20|261.22|255.22|261.26|255.26|261.26|255.26|261.22|255.22|0
1646426790000|2022-03-04 20:46:30|261.21|255.21|261.22|255.22|261.22|255.22|261.21|255.21|0
1646426800000|2022-03-04 20:46:40|261.21|255.21|261.2|255.2|261.22|255.22|261.15|255.15|0
1646426810000|2022-03-04 20:46:50|261.21|255.21|261.17|255.17|261.21|255.21|261.16|255.16|0
1646426820000|2022-03-04 20:47:00|261.16|255.16|261.19|255.19|261.19|255.19|261.14|255.14|0
1646426830000|2022-03-04 20:47:10|261.16|255.16|261.14|255.14|261.16|255.16|261.14|255.14|0
1646426840000|2022-03-04 20:47:20|261.15|255.15|261.12|255.12|261.15|255.15|261.07|255.07|0
1646426850000|2022-03-04 20:47:30|261.1|255.1|260.72|254.72|261.1|255.1|260.72|254.72|0
1646426860000|2022-03-04 20:47:40|260.63|254.63|260.55|254.55|260.63|254.63|260.55|254.55|0
1646426870000|2022-03-04 20:47:50|260.56|254.56|260.54|254.54|260.56|254.56|260.54|254.54|0
1646426880000|2022-03-04 20:48:00|260.53|254.53|260.33|254.33|260.55|254.55|260.33|254.33|0
1646426890000|2022-03-04 20:48:10|260.32|254.32|260.22|254.22|260.32|254.32|260.22|254.22|0
1646426900000|2022-03-04 20:48:20|260.18|254.18|260.23|254.23|260.23|254.23|260.18|254.18|0
1646426910000|2022-03-04 20:48:30|260.24|254.24|260.24|254.24|260.24|254.24|260.24|254.24|0
1646426920000|2022-03-04 20:48:40|260.19|254.19|260.1|254.1|260.2|254.2|260.1|254.1|0
1646426930000|2022-03-04 20:48:50|260.12|254.12|260.12|254.12|260.12|254.12|260.12|254.12|0
1646426940000|2022-03-04 20:49:00|260.11|254.11|260.09|254.09|260.11|254.11|260.09|254.09|0
1646426950000|2022-03-04 20:49:10|260.1|254.1|260.1|254.1|260.1|254.1|260.1|254.1|0
1646426960000|2022-03-04 20:49:20|260.11|254.11|260.08|254.08|260.11|254.11|260.07|254.07|0
1646426970000|2022-03-04 20:49:30|260.04|254.04|260.04|254.04|260.04|254.04|260.04|254.04|0
1646426980000|2022-03-04 20:49:40|260.08|254.08|260.15|254.15|260.15|254.15|260.06|254.06|0
1646426990000|2022-03-04 20:49:50|260.18|254.18|260.12|254.12|260.18|254.18|260.12|254.12|0
1646427000000|2022-03-04 20:50:00|260.11|254.11|260.1|254.1|260.13|254.13|260.1|254.1|0
1646427010000|2022-03-04 20:50:10|260.11|254.11|260.12|254.12|260.12|254.12|260.11|254.11|0
1646427020000|2022-03-04 20:50:20|260.24|254.24|260.22|254.22|260.24|254.24|260.22|254.22|0
1646427030000|2022-03-04 20:50:30|260.23|254.23|260.18|254.18|260.23|254.23|260.18|254.18|0
1646427040000|2022-03-04 20:50:40|260.17|254.17|260.09|254.09|260.17|254.17|260.08|254.08|0
1646427050000|2022-03-04 20:50:50|260.1|254.1|260.25|254.25|260.25|254.25|260.1|254.1|0
1646427060000|2022-03-04 20:51:00|260.18|254.18|260.16|254.16|260.19|254.19|260.15|254.15|0
1646427070000|2022-03-04 20:51:10|260.15|254.15|259.98|253.98|260.15|254.15|259.92|253.92|0
1646427080000|2022-03-04 20:51:20|259.97|253.97|260|254|260|254|259.97|253.97|0
1646427090000|2022-03-04 20:51:30|259.99|253.99|259.96|253.96|259.99|253.99|259.95|253.95|0
1646427100000|2022-03-04 20:51:40|259.97|253.97|259.98|253.98|259.98|253.98|259.96|253.96|0
1646427110000|2022-03-04 20:51:50|259.95|253.95|260.04|254.04|260.04|254.04|259.95|253.95|0
1646427120000|2022-03-04 20:52:00|260.05|254.05|260.11|254.11|260.11|254.11|260.05|254.05|0
1646427130000|2022-03-04 20:52:10|260.12|254.12|260.17|254.17|260.17|254.17|260.12|254.12|0
1646427140000|2022-03-04 20:52:20|260.13|254.13|260.16|254.16|260.16|254.16|260.11|254.11|0
1646427150000|2022-03-04 20:52:30|260.13|254.13|260.15|254.15|260.15|254.15|260.13|254.13|0
1646427160000|2022-03-04 20:52:40|260.16|254.16|260.17|254.17|260.17|254.17|260.16|254.16|0
1646427170000|2022-03-04 20:52:50|260.19|254.19|260.16|254.16|260.19|254.19|260.16|254.16|0
1646427180000|2022-03-04 20:53:00|260.15|254.15|260.19|254.19|260.19|254.19|260.14|254.14|0
1646427190000|2022-03-04 20:53:10|260.24|254.24|260.18|254.18|260.24|254.24|260.18|254.18|0
1646427200000|2022-03-04 20:53:20|260.17|254.17|260.16|254.16|260.17|254.17|260.16|254.16|0
1646427210000|2022-03-04 20:53:30|260.17|254.17|260.16|254.16|260.18|254.18|260.16|254.16|0
1646427220000|2022-03-04 20:53:40|260.17|254.17|260.22|254.22|260.22|254.22|260.16|254.16|0
1646427230000|2022-03-04 20:53:50|260.23|254.23|260.22|254.22|260.23|254.23|260.22|254.22|0
1646427240000|2022-03-04 20:54:00|260.23|254.23|260.25|254.25|260.25|254.25|260.22|254.22|0
1646427250000|2022-03-04 20:54:10|260.28|254.28|260.45|254.45|260.45|254.45|260.28|254.28|0
1646427260000|2022-03-04 20:54:20|260.33|254.33|260.42|254.42|260.42|254.42|260.33|254.33|0
1646427270000|2022-03-04 20:54:30|260.44|254.44|260.47|254.47|260.47|254.47|260.44|254.44|0
1646427280000|2022-03-04 20:54:40|260.5|254.5|260.6|254.6|260.62|254.62|260.49|254.49|0
1646427290000|2022-03-04 20:54:50|260.61|254.61|260.64|254.64|260.64|254.64|260.56|254.56|0
1646427300000|2022-03-04 20:55:00|260.58|254.58|260.81|254.81|260.81|254.81|260.57|254.57|0
1646427310000|2022-03-04 20:55:10|260.84|254.84|261.02|255.02|261.02|255.02|260.84|254.84|0
1646427320000|2022-03-04 20:55:20|261.03|255.03|261.12|255.12|261.12|255.12|261.02|255.02|0
1646427330000|2022-03-04 20:55:30|261.13|255.13|261.09|255.09|261.13|255.13|261.09|255.09|0
1646427340000|2022-03-04 20:55:40|261.1|255.1|261.15|255.15|261.15|255.15|261.1|255.1|0
1646427350000|2022-03-04 20:55:50|260.97|254.97|260.97|254.97|260.97|254.97|260.97|254.97|0
1646427360000|2022-03-04 20:56:00|260.98|254.98|260.95|254.95|260.98|254.98|260.95|254.95|0
1646427370000|2022-03-04 20:56:10|260.96|254.96|260.95|254.95|260.96|254.96|260.94|254.94|0
1646427380000|2022-03-04 20:56:20|260.92|254.92|260.63|254.63|260.95|254.95|260.63|254.63|0
1646427390000|2022-03-04 20:56:30|260.62|254.62|260.52|254.52|260.62|254.62|260.52|254.52|0
1646427400000|2022-03-04 20:56:40|260.5|254.5|260.62|254.62|260.62|254.62|260.5|254.5|0
1646427410000|2022-03-04 20:56:50|260.63|254.63|260.6|254.6|260.63|254.63|260.57|254.57|0
1646427420000|2022-03-04 20:57:00|260.59|254.59|260.41|254.41|260.59|254.59|260.41|254.41|0
1646427440000|2022-03-04 20:57:20|260.4|254.4|260.49|254.49|260.49|254.49|260.4|254.4|0
1646427450000|2022-03-04 20:57:30|260.48|254.48|260.73|254.73|260.73|254.73|260.48|254.48|0
1646427460000|2022-03-04 20:57:40|260.7|254.7|260.52|254.52|260.7|254.7|260.51|254.51|0
1646427470000|2022-03-04 20:57:50|260.53|254.53|260.46|254.46|260.53|254.53|260.45|254.45|0
1646427480000|2022-03-04 20:58:00|260.47|254.47|260.55|254.55|260.55|254.55|260.47|254.47|0
1646427490000|2022-03-04 20:58:10|260.57|254.57|260.73|254.73|260.74|254.74|260.56|254.56|0
1646427500000|2022-03-04 20:58:20|260.76|254.76|260.78|254.78|260.78|254.78|260.66|254.66|0
1646427510000|2022-03-04 20:58:30|260.82|254.82|260.77|254.77|260.82|254.82|260.77|254.77|0
1646427520000|2022-03-04 20:58:40|260.79|254.79|260.89|254.89|260.89|254.89|260.7|254.7|0
1646427530000|2022-03-04 20:58:50|260.9|254.9|261.07|255.07|261.07|255.07|260.88|254.88|0
1646427540000|2022-03-04 20:59:00|261.08|255.08|261.5|255.5|261.5|255.5|261.08|255.08|0
1646427550000|2022-03-04 20:59:10|261.56|255.56|261.25|255.25|261.56|255.56|261.25|255.25|0
1646427560000|2022-03-04 20:59:20|261.09|255.09|261.51|255.51|261.86|255.86|261.09|255.09|0
1646427570000|2022-03-04 20:59:30|261.53|255.53|261.53|255.53|261.73|255.73|261.53|255.53|0
1646427580000|2022-03-04 20:59:40|261.59|255.59|261.83|255.83|262.35|256.35|261.59|255.59|0
1646427590000|2022-03-04 20:59:50|261.82|255.82|261.66|255.66|261.83|255.83|261.66|255.66|0
1646663590000|2022-03-07 14:33:10|260.91|254.91|261.25|255.25|261.25|255.25|260.91|254.91|0
1646663600000|2022-03-07 14:33:20|261.64|255.64|261.64|255.64|261.65|255.65|261.64|255.64|0
1646663610000|2022-03-07 14:33:30|261.67|255.67|261.58|255.58|261.68|255.68|261.58|255.58|0
1646663620000|2022-03-07 14:33:40|261.54|255.54|261.01|255.01|261.54|255.54|261|255|0
1646663630000|2022-03-07 14:33:50|261.03|255.03|261.07|255.07|261.14|255.14|261.02|255.02|0
1646663640000|2022-03-07 14:34:00|261.08|255.08|261.11|255.11|261.14|255.14|261.08|255.08|0
1646663650000|2022-03-07 14:34:10|261.05|255.05|261.9|255.9|261.9|255.9|261.05|255.05|0
1646663660000|2022-03-07 14:34:20|261.85|255.85|261.85|255.85|261.85|255.85|261.83|255.83|0
1646663670000|2022-03-07 14:34:30|261.89|255.89|261.77|255.77|261.9|255.9|261.76|255.76|0
1646663680000|2022-03-07 14:34:40|261.78|255.78|261.66|255.66|261.78|255.78|261.66|255.66|0
1646663690000|2022-03-07 14:34:50|261.6|255.6|261.62|255.62|261.63|255.63|261.6|255.6|0
1646663700000|2022-03-07 14:35:00|261.63|255.63|261.57|255.57|261.63|255.63|261.56|255.56|0
1646663710000|2022-03-07 14:35:10|261.56|255.56|261.59|255.59|261.59|255.59|261.56|255.56|0
1646663720000|2022-03-07 14:35:20|261.62|255.62|261.55|255.55|261.65|255.65|261.55|255.55|0
1646663730000|2022-03-07 14:35:30|261.6|255.6|261.65|255.65|261.65|255.65|261.6|255.6|0
1646663740000|2022-03-07 14:35:40|261.69|255.69|261.93|255.93|261.95|255.95|261.69|255.69|0
1646663750000|2022-03-07 14:35:50|262.04|256.04|262.2|256.2|262.2|256.2|262.04|256.04|0
1646663760000|2022-03-07 14:36:00|262.21|256.21|262.39|256.39|262.42|256.42|262.21|256.21|0
1646663770000|2022-03-07 14:36:10|262.45|256.45|262.8|256.8|262.8|256.8|262.45|256.45|0
1646663780000|2022-03-07 14:36:20|262.86|256.86|263.13|257.13|263.13|257.13|262.86|256.86|0
1646663790000|2022-03-07 14:36:30|263.19|257.19|263.14|257.14|263.19|257.19|263.14|257.14|0
1646663800000|2022-03-07 14:36:40|263.08|257.08|262.96|256.96|263.08|257.08|262.96|256.96|0
1646663810000|2022-03-07 14:36:50|262.94|256.94|262.86|256.86|262.94|256.94|262.86|256.86|0
1646663820000|2022-03-07 14:37:00|262.87|256.87|262.83|256.83|262.92|256.92|262.72|256.72|0
1646663830000|2022-03-07 14:37:10|262.8|256.8|262.79|256.79|262.81|256.81|262.79|256.79|0
1646663840000|2022-03-07 14:37:20|262.76|256.76|262.72|256.72|262.76|256.76|262.7|256.7|0
1646663850000|2022-03-07 14:37:30|262.71|256.71|262.76|256.76|262.77|256.77|262.71|256.71|0
1646663860000|2022-03-07 14:37:40|262.88|256.88|262.88|256.88|262.89|256.89|262.88|256.88|0
1646663870000|2022-03-07 14:37:50|262.87|256.87|262.85|256.85|262.87|256.87|262.85|256.85|0
1646663880000|2022-03-07 14:38:00|262.86|256.86|262.84|256.84|262.88|256.88|262.84|256.84|0
1646663890000|2022-03-07 14:38:10|262.79|256.79|262.73|256.73|262.79|256.79|262.73|256.73|0
1646663900000|2022-03-07 14:38:20|262.78|256.78|262.61|256.61|262.78|256.78|262.61|256.61|0
1646663910000|2022-03-07 14:38:30|262.5|256.5|262.31|256.31|262.5|256.5|262.31|256.31|0
1646663920000|2022-03-07 14:38:40|262.3|256.3|262.41|256.41|262.43|256.43|262.3|256.3|0
1646663930000|2022-03-07 14:38:50|262.39|256.39|262.33|256.33|262.4|256.4|262.32|256.32|0
1646663940000|2022-03-07 14:39:00|262.32|256.32|262.14|256.14|262.32|256.32|262.14|256.14|0
1646663950000|2022-03-07 14:39:10|262.15|256.15|262.17|256.17|262.17|256.17|262.15|256.15|0
1646663960000|2022-03-07 14:39:20|262.11|256.11|262.3|256.3|262.3|256.3|262.11|256.11|0
1646663970000|2022-03-07 14:39:30|262.31|256.31|262.26|256.26|262.31|256.31|262.25|256.25|0
1646663980000|2022-03-07 14:39:40|262.15|256.15|262.28|256.28|262.32|256.32|262.14|256.14|0
1646663990000|2022-03-07 14:39:50|262.27|256.27|262.23|256.23|262.27|256.27|262.18|256.18|0
1646664000000|2022-03-07 14:40:00|262.22|256.22|262.21|256.21|262.22|256.22|262.19|256.19|0
1646664010000|2022-03-07 14:40:10|262.18|256.18|262.16|256.16|262.21|256.21|262.16|256.16|0
1646664020000|2022-03-07 14:40:20|262.15|256.15|261.63|255.63|262.15|256.15|261.63|255.63|0
1646664030000|2022-03-07 14:40:30|261.62|255.62|261.67|255.67|261.68|255.68|261.62|255.62|0
1646664040000|2022-03-07 14:40:40|261.65|255.65|261.85|255.85|261.85|255.85|261.65|255.65|0
1646664050000|2022-03-07 14:40:50|261.86|255.86|261.63|255.63|261.87|255.87|261.63|255.63|0
1646664060000|2022-03-07 14:41:00|261.75|255.75|261.88|255.88|261.88|255.88|261.75|255.75|0
1646664070000|2022-03-07 14:41:10|261.91|255.91|261.86|255.86|261.91|255.91|261.86|255.86|0
1646664080000|2022-03-07 14:41:20|261.81|255.81|261.73|255.73|261.81|255.81|261.73|255.73|0
1646664090000|2022-03-07 14:41:30|261.71|255.71|261.41|255.41|261.71|255.71|261.41|255.41|0
1646664100000|2022-03-07 14:41:40|261.39|255.39|261.38|255.38|261.39|255.39|261.34|255.34|0
1646664110000|2022-03-07 14:41:50|261.39|255.39|261.16|255.16|261.39|255.39|261.16|255.16|0
1646664120000|2022-03-07 14:42:00|261.15|255.15|261.15|255.15|261.16|255.16|261.13|255.13|0
1646664130000|2022-03-07 14:42:10|261.14|255.14|261.09|255.09|261.14|255.14|261.07|255.07|0
1646664140000|2022-03-07 14:42:20|261.12|255.12|260.93|254.93|261.12|255.12|260.87|254.87|0
1646664150000|2022-03-07 14:42:30|260.92|254.92|260.92|254.92|260.93|254.93|260.89|254.89|0
1646664160000|2022-03-07 14:42:40|260.86|254.86|260.68|254.68|260.86|254.86|260.67|254.67|0
1646664170000|2022-03-07 14:42:50|260.71|254.71|260.58|254.58|260.71|254.71|260.58|254.58|0
1646664180000|2022-03-07 14:43:00|260.59|254.59|260.51|254.51|260.59|254.59|260.49|254.49|0
1646664190000|2022-03-07 14:43:10|260.46|254.46|260.52|254.52|260.52|254.52|260.46|254.46|0
1646664200000|2022-03-07 14:43:20|260.5|254.5|260.17|254.17|260.5|254.5|260.17|254.17|0
1646664210000|2022-03-07 14:43:30|260.15|254.15|260.14|254.14|260.15|254.15|260.14|254.14|0
1646664220000|2022-03-07 14:43:40|260.12|254.12|260|254|260.14|254.14|260|254|0
1646664230000|2022-03-07 14:43:50|259.98|253.98|259.98|253.98|259.99|253.99|259.96|253.96|0
1646664240000|2022-03-07 14:44:00|260.11|254.11|260.19|254.19|260.2|254.2|260.1|254.1|0
1646664250000|2022-03-07 14:44:10|260.1|254.1|259.92|253.92|260.1|254.1|259.92|253.92|0
1646664260000|2022-03-07 14:44:20|259.71|253.71|259.64|253.64|259.71|253.71|259.61|253.61|0
1646664270000|2022-03-07 14:44:30|259.65|253.65|259.59|253.59|259.65|253.65|259.59|253.59|0
1646664280000|2022-03-07 14:44:40|259.53|253.53|259.62|253.62|259.68|253.68|259.53|253.53|0
1646664290000|2022-03-07 14:44:50|259.63|253.63|259.61|253.61|259.63|253.63|259.61|253.61|0
1646664300000|2022-03-07 14:45:00|259.53|253.53|259.52|253.52|259.54|253.54|259.5|253.5|0
1646664310000|2022-03-07 14:45:10|259.5|253.5|259.48|253.48|259.5|253.5|259.44|253.44|0
1646664320000|2022-03-07 14:45:20|259.42|253.42|259.49|253.49|259.5|253.5|259.42|253.42|0
1646664330000|2022-03-07 14:45:30|259.5|253.5|259.51|253.51|259.51|253.51|259.5|253.5|0
1646664340000|2022-03-07 14:45:40|259.5|253.5|259.8|253.8|259.8|253.8|259.5|253.5|0
1646664350000|2022-03-07 14:45:50|259.73|253.73|259.63|253.63|259.73|253.73|259.63|253.63|0
1646664360000|2022-03-07 14:46:00|259.64|253.64|259.56|253.56|259.64|253.64|259.55|253.55|0
1646664370000|2022-03-07 14:46:10|259.53|253.53|259.07|253.07|259.53|253.53|259.07|253.07|0
1646664380000|2022-03-07 14:46:20|259.06|253.06|259.1|253.1|259.1|253.1|258.98|252.98|0
1646664390000|2022-03-07 14:46:30|259.06|253.06|258.98|252.98|259.06|253.06|258.98|252.98|0
1646664400000|2022-03-07 14:46:40|258.94|252.94|258.76|252.76|258.95|252.95|258.76|252.76|0
1646664410000|2022-03-07 14:46:50|258.79|252.79|258.76|252.76|258.83|252.83|258.76|252.76|0
1646664420000|2022-03-07 14:47:00|258.49|252.49|258.39|252.39|258.49|252.49|258.39|252.39|0
1646664430000|2022-03-07 14:47:10|258.36|252.36|258.42|252.42|258.42|252.42|258.36|252.36|0
1646664440000|2022-03-07 14:47:20|258.41|252.41|258.52|252.52|258.55|252.55|258.39|252.39|0
1646664450000|2022-03-07 14:47:30|258.53|252.53|258.48|252.48|258.57|252.57|258.48|252.48|0
1646664460000|2022-03-07 14:47:40|258.46|252.46|258.29|252.29|258.46|252.46|258.29|252.29|0
1646664470000|2022-03-07 14:47:50|258.32|252.32|258.35|252.35|258.35|252.35|258.32|252.32|0
1646664480000|2022-03-07 14:48:00|258.34|252.34|258.35|252.35|258.35|252.35|258.34|252.34|0
1646664490000|2022-03-07 14:48:10|258.36|252.36|258.39|252.39|258.39|252.39|258.33|252.33|0
1646664500000|2022-03-07 14:48:20|258.42|252.42|258.4|252.4|258.42|252.42|258.38|252.38|0
1646664510000|2022-03-07 14:48:30|258.39|252.39|258.49|252.49|258.49|252.49|258.39|252.39|0
1646664520000|2022-03-07 14:48:40|258.53|252.53|258.77|252.77|258.81|252.81|258.53|252.53|0
1646664530000|2022-03-07 14:48:50|258.78|252.78|258.81|252.81|258.83|252.83|258.78|252.78|0
1646664540000|2022-03-07 14:49:00|258.79|252.79|258.78|252.78|258.79|252.79|258.74|252.74|0
1646664550000|2022-03-07 14:49:10|258.79|252.79|258.91|252.91|258.91|252.91|258.79|252.79|0
1646664560000|2022-03-07 14:49:20|258.93|252.93|258.96|252.96|258.97|252.97|258.93|252.93|0
1646664570000|2022-03-07 14:49:30|258.95|252.95|258.81|252.81|258.95|252.95|258.81|252.81|0
1646664580000|2022-03-07 14:49:40|258.91|252.91|258.91|252.91|258.91|252.91|258.87|252.87|0
1646664590000|2022-03-07 14:49:50|258.93|252.93|258.94|252.94|258.94|252.94|258.92|252.92|0
1646664600000|2022-03-07 14:50:00|258.93|252.93|259.11|253.11|259.11|253.11|258.83|252.83|0
1646664610000|2022-03-07 14:50:10|259.15|253.15|259.31|253.31|259.31|253.31|259|253|0
1646664620000|2022-03-07 14:50:20|259.35|253.35|259.5|253.5|259.5|253.5|259.35|253.35|0
1646664630000|2022-03-07 14:50:30|259.59|253.59|259.69|253.69|259.7|253.7|259.58|253.58|0
1646664640000|2022-03-07 14:50:40|259.67|253.67|259.82|253.82|259.82|253.82|259.67|253.67|0
1646664650000|2022-03-07 14:50:50|259.83|253.83|259.81|253.81|259.85|253.85|259.81|253.81|0
1646664660000|2022-03-07 14:51:00|259.82|253.82|259.78|253.78|259.82|253.82|259.76|253.76|0
1646664670000|2022-03-07 14:51:10|259.79|253.79|259.89|253.89|259.89|253.89|259.79|253.79|0
1646664680000|2022-03-07 14:51:20|259.84|253.84|259.74|253.74|259.84|253.84|259.74|253.74|0
1646664690000|2022-03-07 14:51:30|259.71|253.71|259.47|253.47|259.71|253.71|259.47|253.47|0
1646664700000|2022-03-07 14:51:40|259.36|253.36|259.38|253.38|259.38|253.38|259.36|253.36|0
1646664710000|2022-03-07 14:51:50|259.41|253.41|259.49|253.49|259.49|253.49|259.41|253.41|0
1646664720000|2022-03-07 14:52:00|259.5|253.5|259.6|253.6|259.6|253.6|259.5|253.5|0
1646664730000|2022-03-07 14:52:10|259.57|253.57|259.56|253.56|259.57|253.57|259.56|253.56|0
1646664740000|2022-03-07 14:52:20|259.47|253.47|259.44|253.44|259.61|253.61|259.44|253.44|0
1646664750000|2022-03-07 14:52:30|259.47|253.47|259.45|253.45|259.49|253.49|259.45|253.45|0
1646664760000|2022-03-07 14:52:40|259.27|253.27|259.28|253.28|259.28|253.28|259.27|253.27|0
1646664770000|2022-03-07 14:52:50|259.25|253.25|259.25|253.25|259.26|253.26|259.25|253.25|0
1646664780000|2022-03-07 14:53:00|259.26|253.26|259.18|253.18|259.26|253.26|259.16|253.16|0
1646664790000|2022-03-07 14:53:10|259.17|253.17|258.98|252.98|259.17|253.17|258.98|252.98|0
1646664800000|2022-03-07 14:53:20|258.97|252.97|258.99|252.99|258.99|252.99|258.94|252.94|0
1646664810000|2022-03-07 14:53:30|259|253|258.96|252.96|259|253|258.96|252.96|0
1646664820000|2022-03-07 14:53:40|258.94|252.94|258.93|252.93|258.95|252.95|258.93|252.93|0
1646664830000|2022-03-07 14:53:50|258.91|252.91|258.92|252.92|258.93|252.93|258.91|252.91|0
1646664840000|2022-03-07 14:54:00|258.86|252.86|258.88|252.88|258.88|252.88|258.8|252.8|0
1646664850000|2022-03-07 14:54:10|258.87|252.87|258.84|252.84|258.87|252.87|258.84|252.84|0
1646664860000|2022-03-07 14:54:20|258.85|252.85|258.91|252.91|258.91|252.91|258.85|252.85|0
1646664870000|2022-03-07 14:54:30|258.92|252.92|258.9|252.9|258.92|252.92|258.89|252.89|0
1646664880000|2022-03-07 14:54:40|258.88|252.88|258.88|252.88|258.89|252.89|258.87|252.87|0
1646664890000|2022-03-07 14:54:50|258.92|252.92|258.95|252.95|258.95|252.95|258.91|252.91|0
1646664900000|2022-03-07 14:55:00|258.96|252.96|258.93|252.93|258.96|252.96|258.93|252.93|0
1646664910000|2022-03-07 14:55:10|258.92|252.92|258.94|252.94|258.96|252.96|258.92|252.92|0
1646664920000|2022-03-07 14:55:20|259.18|253.18|259.24|253.24|259.24|253.24|259.18|253.18|0
1646664930000|2022-03-07 14:55:30|259.23|253.23|259.25|253.25|259.29|253.29|259.23|253.23|0
1646664940000|2022-03-07 14:55:40|259.24|253.24|259.22|253.22|259.24|253.24|259.22|253.22|0
1646664950000|2022-03-07 14:55:50|259.23|253.23|259.37|253.37|259.37|253.37|259.23|253.23|0
1646664960000|2022-03-07 14:56:00|259.31|253.31|259.34|253.34|259.38|253.38|259.31|253.31|0
1646664970000|2022-03-07 14:56:10|259.33|253.33|259.3|253.3|259.34|253.34|259.28|253.28|0
1646664980000|2022-03-07 14:56:20|259.31|253.31|259.32|253.32|259.32|253.32|259.29|253.29|0
1646664990000|2022-03-07 14:56:30|259.31|253.31|259.46|253.46|259.46|253.46|259.31|253.31|0
1646665000000|2022-03-07 14:56:40|259.48|253.48|259.51|253.51|259.52|253.52|259.48|253.48|0
1646665010000|2022-03-07 14:56:50|259.7|253.7|259.61|253.61|259.71|253.71|259.61|253.61|0
1646665020000|2022-03-07 14:57:00|259.75|253.75|259.72|253.72|259.75|253.75|259.72|253.72|0
1646665030000|2022-03-07 14:57:10|259.63|253.63|259.59|253.59|259.64|253.64|259.59|253.59|0
1646665040000|2022-03-07 14:57:20|259.58|253.58|259.53|253.53|259.58|253.58|259.53|253.53|0
1646665050000|2022-03-07 14:57:30|259.54|253.54|259.41|253.41|259.54|253.54|259.41|253.41|0
1646665060000|2022-03-07 14:57:40|259.39|253.39|259.31|253.31|259.39|253.39|259.3|253.3|0
1646665070000|2022-03-07 14:57:50|259.32|253.32|259.37|253.37|259.37|253.37|259.31|253.31|0
1646665080000|2022-03-07 14:58:00|259.38|253.38|259.33|253.33|259.38|253.38|259.33|253.33|0
1646665090000|2022-03-07 14:58:10|259.32|253.32|259.13|253.13|259.32|253.32|259.12|253.12|0
1646665100000|2022-03-07 14:58:20|259.12|253.12|259.02|253.02|259.13|253.13|259.02|253.02|0
1646665110000|2022-03-07 14:58:30|258.96|252.96|258.93|252.93|258.96|252.96|258.93|252.93|0
1646665120000|2022-03-07 14:58:40|258.96|252.96|258.96|252.96|258.96|252.96|258.96|252.96|0
1646665130000|2022-03-07 14:58:50|258.97|252.97|258.92|252.92|258.97|252.97|258.92|252.92|0
1646665140000|2022-03-07 14:59:00|258.89|252.89|258.9|252.9|258.9|252.9|258.87|252.87|0
1646665150000|2022-03-07 14:59:10|258.91|252.91|258.86|252.86|258.92|252.92|258.86|252.86|0
1646665160000|2022-03-07 14:59:20|258.82|252.82|258.7|252.7|258.83|252.83|258.7|252.7|0
1646665170000|2022-03-07 14:59:30|258.71|252.71|258.73|252.73|258.73|252.73|258.71|252.71|0
1646665180000|2022-03-07 14:59:40|258.72|252.72|258.61|252.61|258.75|252.75|258.61|252.61|0
1646665190000|2022-03-07 14:59:50|258.58|252.58|258.6|252.6|258.61|252.61|258.56|252.56|0
1646665200000|2022-03-07 15:00:00|258.59|252.59|258.53|252.53|258.59|252.59|258.5|252.5|0
1646665210000|2022-03-07 15:00:10|258.56|252.56|258.42|252.42|258.56|252.56|258.31|252.31|0
1646665220000|2022-03-07 15:00:20|258.41|252.41|258.57|252.57|258.6|252.6|258.41|252.41|0
1646665230000|2022-03-07 15:00:30|258.58|252.58|258.73|252.73|258.73|252.73|258.58|252.58|0
1646665240000|2022-03-07 15:00:40|258.71|252.71|258.71|252.71|258.71|252.71|258.7|252.7|0
1646665250000|2022-03-07 15:00:50|258.7|252.7|258.69|252.69|258.72|252.72|258.69|252.69|0
1646665260000|2022-03-07 15:01:00|258.73|252.73|258.63|252.63|258.78|252.78|258.63|252.63|0
1646665270000|2022-03-07 15:01:10|258.68|252.68|258.81|252.81|258.81|252.81|258.68|252.68|0
1646665280000|2022-03-07 15:01:20|258.82|252.82|258.86|252.86|258.87|252.87|258.8|252.8|0
1646665290000|2022-03-07 15:01:30|258.89|252.89|258.89|252.89|258.89|252.89|258.89|252.89|0
1646665300000|2022-03-07 15:01:40|258.9|252.9|258.9|252.9|258.9|252.9|258.89|252.89|0
1646665310000|2022-03-07 15:01:50|258.88|252.88|258.86|252.86|258.88|252.88|258.86|252.86|0
1646665320000|2022-03-07 15:02:00|258.87|252.87|258.86|252.86|258.87|252.87|258.84|252.84|0
1646665330000|2022-03-07 15:02:10|258.82|252.82|258.73|252.73|258.84|252.84|258.73|252.73|0
1646665340000|2022-03-07 15:02:20|258.74|252.74|258.71|252.71|258.74|252.74|258.71|252.71|0
1646665350000|2022-03-07 15:02:30|258.76|252.76|258.75|252.75|258.76|252.76|258.75|252.75|0
1646665360000|2022-03-07 15:02:40|258.76|252.76|258.74|252.74|258.77|252.77|258.74|252.74|0
1646665370000|2022-03-07 15:02:50|258.73|252.73|258.72|252.72|258.76|252.76|258.67|252.67|0
1646665380000|2022-03-07 15:03:00|258.8|252.8|258.86|252.86|258.86|252.86|258.8|252.8|0
1646665390000|2022-03-07 15:03:10|258.84|252.84|258.86|252.86|258.87|252.87|258.84|252.84|0
1646665400000|2022-03-07 15:03:20|258.87|252.87|258.88|252.88|258.88|252.88|258.87|252.87|0
1646665410000|2022-03-07 15:03:30|258.87|252.87|258.64|252.64|258.87|252.87|258.64|252.64|0
1646665420000|2022-03-07 15:03:40|258.69|252.69|258.84|252.84|258.84|252.84|258.69|252.69|0
1646665430000|2022-03-07 15:03:50|258.83|252.83|258.88|252.88|258.89|252.89|258.83|252.83|0
1646665440000|2022-03-07 15:04:00|258.89|252.89|258.95|252.95|258.96|252.96|258.89|252.89|0
1646665450000|2022-03-07 15:04:10|258.96|252.96|259.03|253.03|259.05|253.05|258.96|252.96|0
1646665460000|2022-03-07 15:04:20|259|253|259|253|259|253|258.99|252.99|0
1646665470000|2022-03-07 15:04:30|258.98|252.98|258.98|252.98|258.99|252.99|258.98|252.98|0
1646665480000|2022-03-07 15:04:40|259|253|259.02|253.02|259.03|253.03|258.98|252.98|0
1646665490000|2022-03-07 15:04:50|259.03|253.03|259.08|253.08|259.09|253.09|259.03|253.03|0
1646665500000|2022-03-07 15:05:00|259.09|253.09|259.04|253.04|259.09|253.09|259.04|253.04|0
1646665510000|2022-03-07 15:05:10|259.03|253.03|259.01|253.01|259.03|253.03|259|253|0
1646665520000|2022-03-07 15:05:20|259.02|253.02|259.05|253.05|259.06|253.06|259.01|253.01|0
1646665530000|2022-03-07 15:05:30|259.04|253.04|259.02|253.02|259.04|253.04|259.02|253.02|0
1646665540000|2022-03-07 15:05:40|259.05|253.05|259.1|253.1|259.1|253.1|259.02|253.02|0
1646665550000|2022-03-07 15:05:50|259.09|253.09|259.07|253.07|259.1|253.1|259.07|253.07|0
1646665560000|2022-03-07 15:06:00|259.08|253.08|258.96|252.96|259.08|253.08|258.96|252.96|0
1646665570000|2022-03-07 15:06:10|258.91|252.91|258.97|252.97|258.98|252.98|258.91|252.91|0
1646665580000|2022-03-07 15:06:20|258.95|252.95|259.01|253.01|259.04|253.04|258.95|252.95|0
1646665590000|2022-03-07 15:06:30|259|253|259.01|253.01|259.02|253.02|259|253|0
1646665600000|2022-03-07 15:06:40|259.02|253.02|258.94|252.94|259.02|253.02|258.94|252.94|0
1646665610000|2022-03-07 15:06:50|258.93|252.93|258.91|252.91|258.93|252.93|258.91|252.91|0
1646665620000|2022-03-07 15:07:00|258.85|252.85|258.89|252.89|258.89|252.89|258.85|252.85|0
1646665630000|2022-03-07 15:07:10|258.88|252.88|258.83|252.83|258.9|252.9|258.83|252.83|0
1646665640000|2022-03-07 15:07:20|258.84|252.84|258.84|252.84|258.84|252.84|258.83|252.83|0
1646665650000|2022-03-07 15:07:30|258.79|252.79|258.76|252.76|258.79|252.79|258.63|252.63|0
1646665660000|2022-03-07 15:07:40|258.75|252.75|258.71|252.71|258.76|252.76|258.71|252.71|0
1646665670000|2022-03-07 15:07:50|258.66|252.66|258.67|252.67|258.68|252.68|258.66|252.66|0
1646665680000|2022-03-07 15:08:00|258.66|252.66|258.76|252.76|258.77|252.77|258.66|252.66|0
1646665690000|2022-03-07 15:08:10|258.75|252.75|258.74|252.74|258.79|252.79|258.74|252.74|0
1646665700000|2022-03-07 15:08:20|258.75|252.75|258.74|252.74|258.75|252.75|258.74|252.74|0
1646665710000|2022-03-07 15:08:30|258.75|252.75|258.74|252.74|258.82|252.82|258.74|252.74|0
1646665720000|2022-03-07 15:08:40|258.66|252.66|258.68|252.68|258.68|252.68|258.66|252.66|0
1646665730000|2022-03-07 15:08:50|258.69|252.69|258.64|252.64|258.69|252.69|258.64|252.64|0
1646665740000|2022-03-07 15:09:00|258.58|252.58|258.56|252.56|258.6|252.6|258.56|252.56|0
1646665750000|2022-03-07 15:09:10|258.55|252.55|258.5|252.5|258.55|252.55|258.5|252.5|0
1646665760000|2022-03-07 15:09:20|258.48|252.48|258.48|252.48|258.48|252.48|258.48|252.48|0
1646665770000|2022-03-07 15:09:30|258.49|252.49|258.41|252.41|258.49|252.49|258.41|252.41|0
1646665780000|2022-03-07 15:09:40|258.4|252.4|258.41|252.41|258.42|252.42|258.4|252.4|0
1646665790000|2022-03-07 15:09:50|258.42|252.42|258.33|252.33|258.44|252.44|258.33|252.33|0
1646665800000|2022-03-07 15:10:00|258.31|252.31|258.3|252.3|258.32|252.32|258.29|252.29|0
1646665810000|2022-03-07 15:10:10|258.31|252.31|258.34|252.34|258.37|252.37|258.31|252.31|0
1646665820000|2022-03-07 15:10:20|258.31|252.31|258.18|252.18|258.31|252.31|258.18|252.18|0
1646665830000|2022-03-07 15:10:30|258.19|252.19|258.19|252.19|258.2|252.2|258.19|252.19|0
1646665840000|2022-03-07 15:10:40|258.18|252.18|258.21|252.21|258.22|252.22|258.17|252.17|0
1646665850000|2022-03-07 15:10:50|258.15|252.15|258.07|252.07|258.15|252.15|258.07|252.07|0
1646665860000|2022-03-07 15:11:00|258.08|252.08|257.96|251.96|258.08|252.08|257.96|251.96|0
1646665870000|2022-03-07 15:11:10|257.97|251.97|257.88|251.88|257.97|251.97|257.84|251.84|0
1646665880000|2022-03-07 15:11:20|257.87|251.87|257.87|251.87|257.87|251.87|257.87|251.87|0
1646665890000|2022-03-07 15:11:30|257.86|251.86|257.92|251.92|257.93|251.93|257.86|251.86|0
1646665900000|2022-03-07 15:11:40|257.93|251.93|257.92|251.92|257.93|251.93|257.92|251.92|0
1646665910000|2022-03-07 15:11:50|257.93|251.93|257.82|251.82|257.93|251.93|257.82|251.82|0
1646665920000|2022-03-07 15:12:00|257.72|251.72|257.7|251.7|257.72|251.72|257.68|251.68|0
1646665930000|2022-03-07 15:12:10|257.69|251.69|257.7|251.7|257.7|251.7|257.69|251.69|0
1646665940000|2022-03-07 15:12:20|257.69|251.69|257.69|251.69|257.69|251.69|257.68|251.68|0
1646665950000|2022-03-07 15:12:30|257.68|251.68|257.46|251.46|257.68|251.68|257.46|251.46|0
1646665960000|2022-03-07 15:12:40|257.42|251.42|257.41|251.41|257.42|251.42|257.41|251.41|0
1646665970000|2022-03-07 15:12:50|257.42|251.42|257.35|251.35|257.42|251.42|257.35|251.35|0
1646665980000|2022-03-07 15:13:00|257.36|251.36|257.35|251.35|257.36|251.36|257.35|251.35|0
1646665990000|2022-03-07 15:13:10|257.34|251.34|257.11|251.11|257.35|251.35|257.11|251.11|0
1646666000000|2022-03-07 15:13:20|257.12|251.12|257.19|251.19|257.19|251.19|257.11|251.11|0
1646666010000|2022-03-07 15:13:30|257.18|251.18|257.15|251.15|257.18|251.18|257.14|251.14|0
1646666020000|2022-03-07 15:13:40|257.16|251.16|257.05|251.05|257.16|251.16|257.05|251.05|0
1646666030000|2022-03-07 15:13:50|257.04|251.04|256.99|250.99|257.04|251.04|256.99|250.99|0
1646666040000|2022-03-07 15:14:00|257|251|257|251|257.02|251.02|257|251|0
1646666050000|2022-03-07 15:14:10|256.97|250.97|256.97|250.97|256.97|250.97|256.97|250.97|0
1646666060000|2022-03-07 15:14:20|256.96|250.96|256.94|250.94|256.98|250.98|256.94|250.94|0
1646666070000|2022-03-07 15:14:30|256.9|250.9|256.68|250.68|256.9|250.9|256.68|250.68|0
1646666080000|2022-03-07 15:14:40|256.67|250.67|256.36|250.36|256.67|250.67|256.36|250.36|0
1646666090000|2022-03-07 15:14:50|256.37|250.37|256.21|250.21|256.37|250.37|256.21|250.21|0
1646666100000|2022-03-07 15:15:00|256.22|250.22|256.2|250.2|256.22|250.22|256.2|250.2|0
1646666110000|2022-03-07 15:15:10|256.19|250.19|256.19|250.19|256.21|250.21|256.19|250.19|0
1646666120000|2022-03-07 15:15:20|256.18|250.18|256.09|250.09|256.18|250.18|256.09|250.09|0
1646666130000|2022-03-07 15:15:30|256.08|250.08|256.07|250.07|256.08|250.08|255.98|249.98|0
1646666140000|2022-03-07 15:15:40|256.1|250.1|256.14|250.14|256.14|250.14|256.09|250.09|0
1646666150000|2022-03-07 15:15:50|256.15|250.15|256.17|250.17|256.17|250.17|256.15|250.15|0
1646666160000|2022-03-07 15:16:00|256.18|250.18|256.13|250.13|256.18|250.18|256.13|250.13|0
1646666170000|2022-03-07 15:16:10|256.12|250.12|256.06|250.06|256.13|250.13|256.05|250.05|0
1646666180000|2022-03-07 15:16:20|256.07|250.07|256.07|250.07|256.07|250.07|256.06|250.06|0
1646666190000|2022-03-07 15:16:30|256.06|250.06|256.1|250.1|256.1|250.1|256.06|250.06|0
1646666200000|2022-03-07 15:16:40|256.09|250.09|256.06|250.06|256.09|250.09|256.06|250.06|0
1646666210000|2022-03-07 15:16:50|256.07|250.07|256|250|256.07|250.07|255.99|249.99|0
1646666220000|2022-03-07 15:17:00|255.99|249.99|256|250|256|250|255.94|249.94|0
1646666230000|2022-03-07 15:17:10|256.04|250.04|256.1|250.1|256.1|250.1|256.04|250.04|0
1646666240000|2022-03-07 15:17:20|256.09|250.09|255.97|249.97|256.09|250.09|255.97|249.97|0
1646666250000|2022-03-07 15:17:30|256.01|250.01|256.01|250.01|256.01|250.01|256.01|250.01|0
1646666260000|2022-03-07 15:17:40|256.02|250.02|256.19|250.19|256.19|250.19|256.02|250.02|0
1646666270000|2022-03-07 15:17:50|256.18|250.18|256.01|250.01|256.18|250.18|256.01|250.01|0
1646666280000|2022-03-07 15:18:00|256.03|250.03|256.02|250.02|256.03|250.03|256.02|250.02|0
1646666290000|2022-03-07 15:18:10|256.03|250.03|256.04|250.04|256.04|250.04|256.03|250.03|0
1646666300000|2022-03-07 15:18:20|256.05|250.05|256.03|250.03|256.05|250.05|256.03|250.03|0
1646666310000|2022-03-07 15:18:30|256.02|250.02|256.02|250.02|256.03|250.03|256.02|250.02|0
1646666320000|2022-03-07 15:18:40|256.06|250.06|255.95|249.95|256.06|250.06|255.95|249.95|0
1646666330000|2022-03-07 15:18:50|255.92|249.92|255.91|249.91|255.92|249.92|255.89|249.89|0
1646666340000|2022-03-07 15:19:00|255.92|249.92|255.92|249.92|255.92|249.92|255.91|249.91|0
1646666350000|2022-03-07 15:19:10|255.91|249.91|255.7|249.7|255.92|249.92|255.7|249.7|0
1646666360000|2022-03-07 15:19:20|255.64|249.64|255.67|249.67|255.67|249.67|255.64|249.64|0
1646666370000|2022-03-07 15:19:30|255.66|249.66|255.61|249.61|255.7|249.7|255.61|249.61|0
1646666380000|2022-03-07 15:19:40|255.62|249.62|255.61|249.61|255.62|249.62|255.6|249.6|0
1646666390000|2022-03-07 15:19:50|255.6|249.6|255.58|249.58|255.63|249.63|255.58|249.58|0
1646666400000|2022-03-07 15:20:00|255.57|249.57|255.6|249.6|255.6|249.6|255.57|249.57|0
1646666410000|2022-03-07 15:20:10|255.58|249.58|255.58|249.58|255.58|249.58|255.58|249.58|0
1646666420000|2022-03-07 15:20:20|255.56|249.56|255.55|249.55|255.56|249.56|255.55|249.55|0
1646666430000|2022-03-07 15:20:30|255.56|249.56|255.7|249.7|255.7|249.7|255.56|249.56|0
1646666440000|2022-03-07 15:20:40|255.69|249.69|255.74|249.74|255.74|249.74|255.68|249.68|0
1646666450000|2022-03-07 15:20:50|255.7|249.7|255.65|249.65|255.83|249.83|255.65|249.65|0
1646666460000|2022-03-07 15:21:00|255.62|249.62|255.75|249.75|255.75|249.75|255.62|249.62|0
1646666470000|2022-03-07 15:21:10|255.74|249.74|255.75|249.75|255.76|249.76|255.65|249.65|0
1646666480000|2022-03-07 15:21:20|255.77|249.77|255.79|249.79|255.79|249.79|255.75|249.75|0
1646666490000|2022-03-07 15:21:30|255.8|249.8|255.78|249.78|255.82|249.82|255.76|249.76|0
1646666500000|2022-03-07 15:21:40|255.79|249.79|255.73|249.73|255.79|249.79|255.73|249.73|0
1646666510000|2022-03-07 15:21:50|255.74|249.74|255.73|249.73|255.74|249.74|255.72|249.72|0
1646666520000|2022-03-07 15:22:00|255.72|249.72|255.7|249.7|255.72|249.72|255.7|249.7|0
1646666530000|2022-03-07 15:22:10|255.69|249.69|255.58|249.58|255.69|249.69|255.58|249.58|0
1646666540000|2022-03-07 15:22:20|255.6|249.6|255.6|249.6|255.6|249.6|255.59|249.59|0
1646666550000|2022-03-07 15:22:30|255.59|249.59|255.58|249.58|255.59|249.59|255.57|249.57|0
1646666560000|2022-03-07 15:22:40|255.59|249.59|255.6|249.6|255.61|249.61|255.58|249.58|0
1646666570000|2022-03-07 15:22:50|255.61|249.61|255.63|249.63|255.63|249.63|255.61|249.61|0
1646666580000|2022-03-07 15:23:00|255.62|249.62|255.65|249.65|255.65|249.65|255.61|249.61|0
1646666590000|2022-03-07 15:23:10|255.69|249.69|255.7|249.7|255.7|249.7|255.68|249.68|0
1646666600000|2022-03-07 15:23:20|255.67|249.67|255.62|249.62|255.67|249.67|255.62|249.62|0
1646666610000|2022-03-07 15:23:30|255.59|249.59|255.38|249.38|255.59|249.59|255.34|249.34|0
1646666620000|2022-03-07 15:23:40|255.37|249.37|255.31|249.31|255.37|249.37|255.25|249.25|0
1646666630000|2022-03-07 15:23:50|255.28|249.28|255.3|249.3|255.3|249.3|255.22|249.22|0
1646666640000|2022-03-07 15:24:00|255.29|249.29|255.27|249.27|255.33|249.33|255.27|249.27|0
1646666650000|2022-03-07 15:24:10|255.24|249.24|255.15|249.15|255.24|249.24|255.15|249.15|0
1646666660000|2022-03-07 15:24:20|255.06|249.06|255.09|249.09|255.1|249.1|255.06|249.06|0
1646666670000|2022-03-07 15:24:30|255.08|249.08|254.73|248.73|255.1|249.1|254.72|248.72|0
1646666680000|2022-03-07 15:24:40|254.7|248.7|254.82|248.82|254.82|248.82|254.7|248.7|0
1646666690000|2022-03-07 15:24:50|254.8|248.8|254.8|248.8|254.8|248.8|254.8|248.8|0
1646666700000|2022-03-07 15:25:00|254.79|248.79|254.66|248.66|254.79|248.79|254.66|248.66|0
1646666710000|2022-03-07 15:25:10|254.6|248.6|254.52|248.52|254.61|248.61|254.47|248.47|0
1646666720000|2022-03-07 15:25:20|254.55|248.55|254.66|248.66|254.69|248.69|254.55|248.55|0
1646666730000|2022-03-07 15:25:30|254.67|248.67|254.6|248.6|254.67|248.67|254.6|248.6|0
1646666740000|2022-03-07 15:25:40|254.59|248.59|254.36|248.36|254.59|248.59|254.36|248.36|0
1646666750000|2022-03-07 15:25:50|254.34|248.34|254.39|248.39|254.39|248.39|254.34|248.34|0
1646666760000|2022-03-07 15:26:00|254.4|248.4|254.42|248.42|254.42|248.42|254.39|248.39|0
1646666770000|2022-03-07 15:26:10|254.41|248.41|254.44|248.44|254.45|248.45|254.41|248.41|0
1646666780000|2022-03-07 15:26:20|254.45|248.45|254.43|248.43|254.46|248.46|254.43|248.43|0
1646666790000|2022-03-07 15:26:30|254.44|248.44|254.4|248.4|254.44|248.44|254.4|248.4|0
1646666800000|2022-03-07 15:26:40|254.41|248.41|254.41|248.41|254.41|248.41|254.36|248.36|0
1646666810000|2022-03-07 15:26:50|254.54|248.54|254.39|248.39|254.54|248.54|254.34|248.34|0
1646666820000|2022-03-07 15:27:00|254.4|248.4|254.37|248.37|254.4|248.4|254.37|248.37|0
1646666830000|2022-03-07 15:27:10|254.36|248.36|254.42|248.42|254.49|248.49|254.36|248.36|0
1646666840000|2022-03-07 15:27:20|254.41|248.41|254.2|248.2|254.41|248.41|254.2|248.2|0
1646666850000|2022-03-07 15:27:30|254.19|248.19|254.09|248.09|254.19|248.19|254.09|248.09|0
1646666860000|2022-03-07 15:27:40|254.1|248.1|254.06|248.06|254.1|248.1|254.06|248.06|0
1646666870000|2022-03-07 15:27:50|254.07|248.07|254.05|248.05|254.07|248.07|254.05|248.05|0
1646666880000|2022-03-07 15:28:00|254.04|248.04|254.03|248.03|254.04|248.04|254.03|248.03|0
1646666890000|2022-03-07 15:28:10|254.02|248.02|254|248|254.02|248.02|254|248|0
1646666900000|2022-03-07 15:28:20|253.99|247.99|254.13|248.13|254.14|248.14|253.99|247.99|0
1646666910000|2022-03-07 15:28:30|254.12|248.12|254.16|248.16|254.16|248.16|254.12|248.12|0
1646666920000|2022-03-07 15:28:40|254.18|248.18|254.14|248.14|254.18|248.18|254.09|248.09|0
1646666930000|2022-03-07 15:28:50|254.16|248.16|254.2|248.2|254.2|248.2|254.16|248.16|0
1646666940000|2022-03-07 15:29:00|254.16|248.16|254.14|248.14|254.16|248.16|254.14|248.14|0
1646666950000|2022-03-07 15:29:10|254.15|248.15|254.22|248.22|254.22|248.22|254.15|248.15|0
1646666960000|2022-03-07 15:29:20|254.23|248.23|254.35|248.35|254.35|248.35|254.23|248.23|0
1646666970000|2022-03-07 15:29:30|254.36|248.36|254.3|248.3|254.36|248.36|254.3|248.3|0
1646666980000|2022-03-07 15:29:40|254.29|248.29|254.27|248.27|254.29|248.29|254.25|248.25|0
1646666990000|2022-03-07 15:29:50|254.23|248.23|254.22|248.22|254.24|248.24|254.21|248.21|0
1646667000000|2022-03-07 15:30:00|254.2|248.2|254.05|248.05|254.21|248.21|254.05|248.05|0
1646667010000|2022-03-07 15:30:10|254.06|248.06|254.09|248.09|254.09|248.09|254.06|248.06|0
1646667020000|2022-03-07 15:30:20|254.23|248.23|254.36|248.36|254.37|248.37|254.23|248.23|0
1646667030000|2022-03-07 15:30:30|254.35|248.35|254.4|248.4|254.4|248.4|254.35|248.35|0
1646667040000|2022-03-07 15:30:40|254.45|248.45|254.56|248.56|254.56|248.56|254.45|248.45|0
1646667050000|2022-03-07 15:30:50|254.62|248.62|254.82|248.82|254.82|248.82|254.62|248.62|0
1646667060000|2022-03-07 15:31:00|254.81|248.81|254.77|248.77|254.84|248.84|254.77|248.77|0
1646667070000|2022-03-07 15:31:10|254.76|248.76|254.77|248.77|254.77|248.77|254.76|248.76|0
1646667080000|2022-03-07 15:31:20|254.76|248.76|254.71|248.71|254.81|248.81|254.71|248.71|0
1646667090000|2022-03-07 15:31:30|254.7|248.7|254.87|248.87|254.87|248.87|254.7|248.7|0
1646667100000|2022-03-07 15:31:40|254.96|248.96|255.04|249.04|255.04|249.04|254.95|248.95|0
1646667110000|2022-03-07 15:31:50|255.05|249.05|255|249|255.05|249.05|255|249|0
1646667120000|2022-03-07 15:32:00|255.01|249.01|254.99|248.99|255.01|249.01|254.99|248.99|0
1646667130000|2022-03-07 15:32:10|255|249|255|249|255.02|249.02|255|249|0
1646667140000|2022-03-07 15:32:20|254.99|248.99|255|249|255|249|254.99|248.99|0
1646667150000|2022-03-07 15:32:30|255.01|249.01|254.89|248.89|255.01|249.01|254.89|248.89|0
1646667160000|2022-03-07 15:32:40|254.9|248.9|254.92|248.92|254.92|248.92|254.85|248.85|0
1646667170000|2022-03-07 15:32:50|254.93|248.93|254.9|248.9|254.93|248.93|254.88|248.88|0
1646667180000|2022-03-07 15:33:00|254.91|248.91|254.9|248.9|254.91|248.91|254.9|248.9|0
1646667190000|2022-03-07 15:33:10|254.91|248.91|254.86|248.86|254.93|248.93|254.86|248.86|0
1646667200000|2022-03-07 15:33:20|254.85|248.85|254.84|248.84|254.86|248.86|254.84|248.84|0
1646667210000|2022-03-07 15:33:30|254.85|248.85|254.91|248.91|254.91|248.91|254.83|248.83|0
1646667220000|2022-03-07 15:33:40|254.9|248.9|254.9|248.9|254.91|248.91|254.9|248.9|0
1646667230000|2022-03-07 15:33:50|254.91|248.91|254.89|248.89|254.91|248.91|254.89|248.89|0
1646667240000|2022-03-07 15:34:00|254.88|248.88|254.9|248.9|254.9|248.9|254.88|248.88|0
1646667250000|2022-03-07 15:34:10|254.91|248.91|254.9|248.9|254.91|248.91|254.9|248.9|0
1646667260000|2022-03-07 15:34:20|254.93|248.93|254.83|248.83|254.93|248.93|254.81|248.81|0
1646667270000|2022-03-07 15:34:30|254.86|248.86|254.78|248.78|254.86|248.86|254.78|248.78|0
1646667280000|2022-03-07 15:34:40|254.79|248.79|254.71|248.71|254.79|248.79|254.71|248.71|0
1646667290000|2022-03-07 15:34:50|254.69|248.69|254.66|248.66|254.72|248.72|254.66|248.66|0
1646667300000|2022-03-07 15:35:00|254.67|248.67|254.67|248.67|254.68|248.68|254.67|248.67|0
1646667310000|2022-03-07 15:35:10|254.62|248.62|254.64|248.64|254.64|248.64|254.62|248.62|0
1646667320000|2022-03-07 15:35:20|254.65|248.65|254.67|248.67|254.67|248.67|254.49|248.49|0
1646667330000|2022-03-07 15:35:30|254.72|248.72|254.73|248.73|254.74|248.74|254.71|248.71|0
1646667340000|2022-03-07 15:35:40|254.75|248.75|254.68|248.68|254.76|248.76|254.67|248.67|0
1646667350000|2022-03-07 15:35:50|254.67|248.67|254.73|248.73|254.73|248.73|254.67|248.67|0
1646667360000|2022-03-07 15:36:00|254.83|248.83|254.85|248.85|254.86|248.86|254.83|248.83|0
1646667370000|2022-03-07 15:36:10|254.91|248.91|254.9|248.9|254.91|248.91|254.9|248.9|0
1646667380000|2022-03-07 15:36:20|254.89|248.89|254.89|248.89|254.92|248.92|254.89|248.89|0
1646667390000|2022-03-07 15:36:30|254.87|248.87|254.7|248.7|254.87|248.87|254.7|248.7|0
1646667400000|2022-03-07 15:36:40|254.69|248.69|254.58|248.58|254.74|248.74|254.58|248.58|0
1646667410000|2022-03-07 15:36:50|254.57|248.57|254.56|248.56|254.57|248.57|254.56|248.56|0
1646667420000|2022-03-07 15:37:00|254.55|248.55|254.44|248.44|254.55|248.55|254.44|248.44|0
1646667430000|2022-03-07 15:37:10|254.43|248.43|254.45|248.45|254.45|248.45|254.43|248.43|0
1646667440000|2022-03-07 15:37:20|254.44|248.44|254.37|248.37|254.44|248.44|254.36|248.36|0
1646667450000|2022-03-07 15:37:30|254.36|248.36|254.38|248.38|254.38|248.38|254.36|248.36|0
1646667460000|2022-03-07 15:37:40|254.37|248.37|254.28|248.28|254.38|248.38|254.28|248.28|0
1646667470000|2022-03-07 15:37:50|254.26|248.26|254.41|248.41|254.42|248.42|254.26|248.26|0
1646667480000|2022-03-07 15:38:00|254.4|248.4|254.39|248.39|254.41|248.41|254.38|248.38|0
1646667490000|2022-03-07 15:38:10|254.38|248.38|254.29|248.29|254.38|248.38|254.28|248.28|0
1646667500000|2022-03-07 15:38:20|254.26|248.26|254.13|248.13|254.26|248.26|254.13|248.13|0
1646667510000|2022-03-07 15:38:30|254.12|248.12|254.11|248.11|254.14|248.14|254.09|248.09|0
1646667520000|2022-03-07 15:38:40|254.1|248.1|254.24|248.24|254.24|248.24|254.1|248.1|0
1646667530000|2022-03-07 15:38:50|254.2|248.2|254.19|248.19|254.2|248.2|254.14|248.14|0
1646667540000|2022-03-07 15:39:00|254.18|248.18|254.21|248.21|254.21|248.21|254.18|248.18|0
1646667550000|2022-03-07 15:39:10|254.2|248.2|254.23|248.23|254.23|248.23|254.2|248.2|0
1646667560000|2022-03-07 15:39:20|254.24|248.24|254.44|248.44|254.44|248.44|254.24|248.24|0
1646667570000|2022-03-07 15:39:30|254.43|248.43|254.45|248.45|254.45|248.45|254.43|248.43|0
1646667580000|2022-03-07 15:39:40|254.44|248.44|254.38|248.38|254.44|248.44|254.38|248.38|0
1646667590000|2022-03-07 15:39:50|254.37|248.37|254.35|248.35|254.38|248.38|254.35|248.35|0
1646667600000|2022-03-07 15:40:00|254.36|248.36|254.43|248.43|254.43|248.43|254.35|248.35|0
1646667610000|2022-03-07 15:40:10|254.44|248.44|254.42|248.42|254.44|248.44|254.42|248.42|0
1646667620000|2022-03-07 15:40:20|254.43|248.43|254.37|248.37|254.43|248.43|254.37|248.37|0
1646667630000|2022-03-07 15:40:30|254.38|248.38|254.38|248.38|254.39|248.39|254.38|248.38|0
1646667640000|2022-03-07 15:40:40|254.41|248.41|254.41|248.41|254.42|248.42|254.4|248.4|0
1646667660000|2022-03-07 15:41:00|254.39|248.39|254.47|248.47|254.47|248.47|254.39|248.39|0
1646667670000|2022-03-07 15:41:10|254.48|248.48|254.46|248.46|254.48|248.48|254.46|248.46|0
1646667680000|2022-03-07 15:41:20|254.47|248.47|254.57|248.57|254.58|248.58|254.47|248.47|0
1646667690000|2022-03-07 15:41:30|254.56|248.56|254.56|248.56|254.57|248.57|254.55|248.55|0
1646667700000|2022-03-07 15:41:40|254.53|248.53|254.44|248.44|254.53|248.53|254.42|248.42|0
1646667710000|2022-03-07 15:41:50|254.16|248.16|254.11|248.11|254.17|248.17|254.11|248.11|0
1646667720000|2022-03-07 15:42:00|254.1|248.1|254.15|248.15|254.16|248.16|254.09|248.09|0
1646667730000|2022-03-07 15:42:10|254.14|248.14|254.14|248.14|254.14|248.14|254.14|248.14|0
1646667740000|2022-03-07 15:42:20|254.08|248.08|254.04|248.04|254.13|248.13|254.04|248.04|0
1646667750000|2022-03-07 15:42:30|254.01|248.01|254.02|248.02|254.02|248.02|254.01|248.01|0
1646667760000|2022-03-07 15:42:40|254.01|248.01|253.94|247.94|254.01|248.01|253.94|247.94|0
1646667770000|2022-03-07 15:42:50|253.93|247.93|253.81|247.81|253.93|247.93|253.81|247.81|0
1646667780000|2022-03-07 15:43:00|253.86|247.86|253.81|247.81|253.86|247.86|253.81|247.81|0
1646667790000|2022-03-07 15:43:10|253.8|247.8|253.75|247.75|253.8|247.8|253.75|247.75|0
1646667800000|2022-03-07 15:43:20|253.74|247.74|253.57|247.57|253.74|247.74|253.56|247.56|0
1646667810000|2022-03-07 15:43:30|253.56|247.56|253.44|247.44|253.59|247.59|253.44|247.44|0
1646667820000|2022-03-07 15:43:40|253.45|247.45|253.36|247.36|253.47|247.47|253.36|247.36|0
1646667830000|2022-03-07 15:43:50|253.35|247.35|253.44|247.44|253.44|247.44|253.35|247.35|0
1646667840000|2022-03-07 15:44:00|253.43|247.43|253.44|247.44|253.44|247.44|253.41|247.41|0
1646667850000|2022-03-07 15:44:10|253.42|247.42|253.36|247.36|253.42|247.42|253.34|247.34|0
1646667860000|2022-03-07 15:44:20|253.35|247.35|253.35|247.35|253.36|247.36|253.34|247.34|0
1646667870000|2022-03-07 15:44:30|253.31|247.31|253.33|247.33|253.33|247.33|253.31|247.31|0
1646667880000|2022-03-07 15:44:40|253.32|247.32|253.33|247.33|253.37|247.37|253.32|247.32|0
1646667890000|2022-03-07 15:44:50|253.32|247.32|253.32|247.32|253.32|247.32|253.31|247.31|0
1646667900000|2022-03-07 15:45:00|253.31|247.31|253.41|247.41|253.41|247.41|253.31|247.31|0
1646667910000|2022-03-07 15:45:10|253.42|247.42|253.44|247.44|253.44|247.44|253.41|247.41|0
1646667920000|2022-03-07 15:45:20|253.45|247.45|253.42|247.42|253.45|247.45|253.34|247.34|0
1646667930000|2022-03-07 15:45:30|253.41|247.41|253.41|247.41|253.41|247.41|253.41|247.41|0
1646667940000|2022-03-07 15:45:40|253.4|247.4|253.62|247.62|253.62|247.62|253.4|247.4|0
1646667950000|2022-03-07 15:45:50|253.61|247.61|253.5|247.5|253.61|247.61|253.5|247.5|0
1646667960000|2022-03-07 15:46:00|253.49|247.49|253.55|247.55|253.55|247.55|253.49|247.49|0
1646667970000|2022-03-07 15:46:10|253.58|247.58|253.85|247.85|253.86|247.86|253.58|247.58|0
1646667980000|2022-03-07 15:46:20|253.83|247.83|253.92|247.92|253.92|247.92|253.83|247.83|0
1646667990000|2022-03-07 15:46:30|253.71|247.71|253.68|247.68|253.71|247.71|253.67|247.67|0
1646668000000|2022-03-07 15:46:40|253.67|247.67|253.6|247.6|253.67|247.67|253.57|247.57|0
1646668010000|2022-03-07 15:46:50|253.59|247.59|253.58|247.58|253.59|247.59|253.58|247.58|0
1646668020000|2022-03-07 15:47:00|253.61|247.61|253.61|247.61|253.62|247.62|253.61|247.61|0
1646668030000|2022-03-07 15:47:10|253.62|247.62|253.6|247.6|253.62|247.62|253.6|247.6|0
1646668040000|2022-03-07 15:47:20|253.57|247.57|253.39|247.39|253.57|247.57|253.39|247.39|0
1646668050000|2022-03-07 15:47:30|253.4|247.4|253.27|247.27|253.4|247.4|253.27|247.27|0
1646668060000|2022-03-07 15:47:40|253.28|247.28|253.32|247.32|253.32|247.32|253.27|247.27|0
1646668070000|2022-03-07 15:47:50|253.41|247.41|253.42|247.42|253.42|247.42|253.41|247.41|0
1646668080000|2022-03-07 15:48:00|253.43|247.43|253.4|247.4|253.44|247.44|253.4|247.4|0
1646668090000|2022-03-07 15:48:10|253.39|247.39|253.44|247.44|253.45|247.45|253.39|247.39|0
1646668100000|2022-03-07 15:48:20|253.43|247.43|253.43|247.43|253.43|247.43|253.43|247.43|0
1646668110000|2022-03-07 15:48:30|253.44|247.44|253.44|247.44|253.45|247.45|253.43|247.43|0
1646668120000|2022-03-07 15:48:40|253.31|247.31|253.31|247.31|253.32|247.32|253.29|247.29|0
1646668130000|2022-03-07 15:48:50|253.32|247.32|253.24|247.24|253.32|247.32|253.24|247.24|0
1646668140000|2022-03-07 15:49:00|253.23|247.23|253.29|247.29|253.29|247.29|253.23|247.23|0
1646668150000|2022-03-07 15:49:10|253.28|247.28|253.28|247.28|253.28|247.28|253.28|247.28|0
1646668160000|2022-03-07 15:49:20|253.27|247.27|253.31|247.31|253.31|247.31|253.26|247.26|0
1646668170000|2022-03-07 15:49:30|253.32|247.32|253.23|247.23|253.32|247.32|253.23|247.23|0
1646668180000|2022-03-07 15:49:40|253.24|247.24|253.42|247.42|253.42|247.42|253.24|247.24|0
1646668190000|2022-03-07 15:49:50|253.4|247.4|253.4|247.4|253.4|247.4|253.4|247.4|0
1646668200000|2022-03-07 15:50:00|253.39|247.39|253.02|247.02|253.39|247.39|253.02|247.02|0
1646668210000|2022-03-07 15:50:10|253.08|247.08|253.1|247.1|253.1|247.1|253.08|247.08|0
1646668220000|2022-03-07 15:50:20|253.09|247.09|253.07|247.07|253.1|247.1|253.07|247.07|0
1646668230000|2022-03-07 15:50:30|253.21|247.21|253.15|247.15|253.21|247.21|253.13|247.13|0
1646668240000|2022-03-07 15:50:40|253.16|247.16|253.02|247.02|253.2|247.2|253.02|247.02|0
1646668250000|2022-03-07 15:50:50|253.01|247.01|252.94|246.94|253.01|247.01|252.9|246.9|0
1646668260000|2022-03-07 15:51:00|252.93|246.93|252.81|246.81|252.93|246.93|252.81|246.81|0
1646668270000|2022-03-07 15:51:10|252.79|246.79|252.91|246.91|252.91|246.91|252.79|246.79|0
1646668280000|2022-03-07 15:51:20|252.9|246.9|252.86|246.86|252.9|246.9|252.86|246.86|0
1646668290000|2022-03-07 15:51:30|252.78|246.78|252.76|246.76|252.78|246.78|252.76|246.76|0
1646668300000|2022-03-07 15:51:40|252.77|246.77|252.77|246.77|252.77|246.77|252.76|246.76|0
1646668310000|2022-03-07 15:51:50|252.76|246.76|252.77|246.77|252.77|246.77|252.76|246.76|0
1646668320000|2022-03-07 15:52:00|252.76|246.76|252.74|246.74|252.81|246.81|252.71|246.71|0
1646668330000|2022-03-07 15:52:10|252.72|246.72|253|247|253|247|252.72|246.72|0
1646668340000|2022-03-07 15:52:20|252.99|246.99|253|247|253|247|252.98|246.98|0
1646668350000|2022-03-07 15:52:30|252.99|246.99|252.99|246.99|252.99|246.99|252.98|246.98|0
1646668360000|2022-03-07 15:52:40|253.01|247.01|253|247|253.01|247.01|252.99|246.99|0
1646668370000|2022-03-07 15:52:50|253.03|247.03|253|247|253.06|247.06|252.99|246.99|0
1646668380000|2022-03-07 15:53:00|252.98|246.98|253|247|253|247|252.98|246.98|0
1646668390000|2022-03-07 15:53:10|252.99|246.99|252.97|246.97|252.99|246.99|252.96|246.96|0
1646668400000|2022-03-07 15:53:20|252.98|246.98|252.99|246.99|253.03|247.03|252.98|246.98|0
1646668410000|2022-03-07 15:53:30|252.98|246.98|252.95|246.95|252.98|246.98|252.95|246.95|0
1646668420000|2022-03-07 15:53:40|252.96|246.96|252.94|246.94|252.96|246.96|252.92|246.92|0
1646668430000|2022-03-07 15:53:50|252.93|246.93|252.92|246.92|252.93|246.93|252.92|246.92|0
1646668440000|2022-03-07 15:54:00|252.87|246.87|252.88|246.88|252.88|246.88|252.86|246.86|0
1646668450000|2022-03-07 15:54:10|252.86|246.86|252.82|246.82|252.86|246.86|252.82|246.82|0
1646668460000|2022-03-07 15:54:20|252.83|246.83|252.81|246.81|252.83|246.83|252.81|246.81|0
1646668470000|2022-03-07 15:54:30|252.8|246.8|252.8|246.8|252.8|246.8|252.8|246.8|0
1646668480000|2022-03-07 15:54:40|252.79|246.79|252.61|246.61|252.79|246.79|252.61|246.61|0
1646668490000|2022-03-07 15:54:50|252.57|246.57|252.58|246.58|252.59|246.59|252.57|246.57|0
1646668500000|2022-03-07 15:55:00|252.57|246.57|252.57|246.57|252.57|246.57|252.57|246.57|0
1646668510000|2022-03-07 15:55:10|252.56|246.56|252.55|246.55|252.57|246.57|252.55|246.55|0
1646668520000|2022-03-07 15:55:20|252.56|246.56|252.6|246.6|252.6|246.6|252.56|246.56|0
1646668530000|2022-03-07 15:55:30|252.52|246.52|252.47|246.47|252.52|246.52|252.47|246.47|0
1646668540000|2022-03-07 15:55:40|252.48|246.48|252.49|246.49|252.49|246.49|252.46|246.46|0
1646668550000|2022-03-07 15:55:50|252.47|246.47|252.4|246.4|252.47|246.47|252.4|246.4|0
1646668560000|2022-03-07 15:56:00|252.43|246.43|252.49|246.49|252.49|246.49|252.43|246.43|0
1646668570000|2022-03-07 15:56:10|252.48|246.48|252.44|246.44|252.48|246.48|252.44|246.44|0
1646668580000|2022-03-07 15:56:20|252.45|246.45|252.43|246.43|252.45|246.45|252.43|246.43|0
1646668600000|2022-03-07 15:56:40|252.42|246.42|252.41|246.41|252.43|246.43|252.4|246.4|0
1646668610000|2022-03-07 15:56:50|252.4|246.4|252.42|246.42|252.42|246.42|252.4|246.4|0
1646668620000|2022-03-07 15:57:00|252.43|246.43|252.47|246.47|252.47|246.47|252.43|246.43|0
1646668630000|2022-03-07 15:57:10|252.52|246.52|252.46|246.46|252.53|246.53|252.46|246.46|0
1646668640000|2022-03-07 15:57:20|252.4|246.4|252.45|246.45|252.45|246.45|252.4|246.4|0
1646668650000|2022-03-07 15:57:30|252.44|246.44|252.41|246.41|252.44|246.44|252.41|246.41|0
1646668660000|2022-03-07 15:57:40|252.4|246.4|252.42|246.42|252.42|246.42|252.39|246.39|0
1646668670000|2022-03-07 15:57:50|252.44|246.44|252.44|246.44|252.44|246.44|252.42|246.42|0
1646668680000|2022-03-07 15:58:00|252.45|246.45|252.47|246.47|252.47|246.47|252.45|246.45|0
1646668690000|2022-03-07 15:58:10|252.48|246.48|252.5|246.5|252.5|246.5|252.48|246.48|0
1646668700000|2022-03-07 15:58:20|252.49|246.49|252.33|246.33|252.49|246.49|252.32|246.32|0
1646668710000|2022-03-07 15:58:30|252.31|246.31|252.32|246.32|252.33|246.33|252.31|246.31|0
1646668720000|2022-03-07 15:58:40|252.33|246.33|252.34|246.34|252.35|246.35|252.33|246.33|0
1646668730000|2022-03-07 15:58:50|252.33|246.33|252.4|246.4|252.41|246.41|252.33|246.33|0
1646668740000|2022-03-07 15:59:00|252.41|246.41|252.55|246.55|252.55|246.55|252.41|246.41|0
1646668750000|2022-03-07 15:59:10|252.61|246.61|252.72|246.72|252.72|246.72|252.61|246.61|0
1646668760000|2022-03-07 15:59:20|252.85|246.85|252.9|246.9|252.91|246.91|252.84|246.84|0
1646668770000|2022-03-07 15:59:30|252.91|246.91|252.9|246.9|252.91|246.91|252.9|246.9|0
1646668780000|2022-03-07 15:59:40|252.89|246.89|252.82|246.82|252.89|246.89|252.81|246.81|0
1646668790000|2022-03-07 15:59:50|252.81|246.81|252.85|246.85|252.85|246.85|252.81|246.81|0
1646668800000|2022-03-07 16:00:00|252.82|246.82|252.75|246.75|252.82|246.82|252.75|246.75|0
1646668810000|2022-03-07 16:00:10|252.74|246.74|252.71|246.71|252.74|246.74|252.71|246.71|0
1646668820000|2022-03-07 16:00:20|252.73|246.73|252.71|246.71|252.74|246.74|252.71|246.71|0
1646668830000|2022-03-07 16:00:30|252.72|246.72|252.71|246.71|252.72|246.72|252.71|246.71|0
1646668840000|2022-03-07 16:00:40|252.74|246.74|252.76|246.76|252.77|246.77|252.74|246.74|0
1646668850000|2022-03-07 16:00:50|252.77|246.77|252.84|246.84|252.84|246.84|252.77|246.77|0
1646668860000|2022-03-07 16:01:00|252.86|246.86|252.86|246.86|252.86|246.86|252.84|246.84|0
1646668870000|2022-03-07 16:01:10|253|247|253.07|247.07|253.1|247.1|253|247|0
1646668880000|2022-03-07 16:01:20|253.08|247.08|253.07|247.07|253.08|247.08|253.07|247.07|0
1646668890000|2022-03-07 16:01:30|253.05|247.05|252.94|246.94|253.06|247.06|252.94|246.94|0
1646668900000|2022-03-07 16:01:40|252.9|246.9|252.95|246.95|252.96|246.96|252.9|246.9|0
1646668910000|2022-03-07 16:01:50|252.94|246.94|252.96|246.96|252.96|246.96|252.94|246.94|0
1646668920000|2022-03-07 16:02:00|252.97|246.97|252.97|246.97|252.98|246.98|252.97|246.97|0
1646668930000|2022-03-07 16:02:10|252.98|246.98|252.89|246.89|252.98|246.98|252.88|246.88|0
1646668940000|2022-03-07 16:02:20|252.9|246.9|252.92|246.92|252.92|246.92|252.89|246.89|0
1646668950000|2022-03-07 16:02:30|252.94|246.94|252.95|246.95|252.95|246.95|252.92|246.92|0
1646668960000|2022-03-07 16:02:40|252.94|246.94|252.92|246.92|252.94|246.94|252.92|246.92|0
1646668970000|2022-03-07 16:02:50|252.9|246.9|252.98|246.98|252.99|246.99|252.9|246.9|0
1646668980000|2022-03-07 16:03:00|253.01|247.01|253.05|247.05|253.05|247.05|253.01|247.01|0
1646668990000|2022-03-07 16:03:10|253.01|247.01|252.95|246.95|253.01|247.01|252.95|246.95|0
1646669000000|2022-03-07 16:03:20|252.92|246.92|252.84|246.84|252.93|246.93|252.84|246.84|0
1646669010000|2022-03-07 16:03:30|252.8|246.8|252.77|246.77|252.8|246.8|252.77|246.77|0
1646669020000|2022-03-07 16:03:40|252.76|246.76|252.75|246.75|252.76|246.76|252.73|246.73|0
1646669030000|2022-03-07 16:03:50|252.77|246.77|252.68|246.68|252.77|246.77|252.68|246.68|0
1646669040000|2022-03-07 16:04:00|252.69|246.69|252.99|246.99|252.99|246.99|252.69|246.69|0
1646669050000|2022-03-07 16:04:10|253.06|247.06|253.09|247.09|253.09|247.09|253.06|247.06|0
1646669060000|2022-03-07 16:04:20|253.15|247.15|253.15|247.15|253.16|247.16|253.14|247.14|0
1646669070000|2022-03-07 16:04:30|253.16|247.16|253.5|247.5|253.5|247.5|253.16|247.16|0
1646669080000|2022-03-07 16:04:40|253.57|247.57|253.56|247.56|253.57|247.57|253.56|247.56|0
1646669090000|2022-03-07 16:04:50|253.57|247.57|253.66|247.66|253.66|247.66|253.57|247.57|0
1646669100000|2022-03-07 16:05:00|253.67|247.67|253.71|247.71|253.71|247.71|253.67|247.67|0
1646669110000|2022-03-07 16:05:10|253.72|247.72|253.77|247.77|253.79|247.79|253.72|247.72|0
1646669120000|2022-03-07 16:05:20|253.76|247.76|253.81|247.81|253.81|247.81|253.76|247.76|0
1646669130000|2022-03-07 16:05:30|253.82|247.82|254.11|248.11|254.11|248.11|253.82|247.82|0
1646669140000|2022-03-07 16:05:40|254.1|248.1|254.19|248.19|254.19|248.19|254.1|248.1|0
1646669150000|2022-03-07 16:05:50|254.2|248.2|254.48|248.48|254.49|248.49|254.19|248.19|0
1646669160000|2022-03-07 16:06:00|254.49|248.49|254.57|248.57|254.57|248.57|254.49|248.49|0
1646669170000|2022-03-07 16:06:10|254.82|248.82|254.78|248.78|254.82|248.82|254.76|248.76|0
1646669180000|2022-03-07 16:06:20|254.77|248.77|254.81|248.81|254.81|248.81|254.77|248.77|0
1646669190000|2022-03-07 16:06:30|254.83|248.83|254.87|248.87|254.87|248.87|254.83|248.83|0
1646669200000|2022-03-07 16:06:40|254.86|248.86|254.95|248.95|254.95|248.95|254.86|248.86|0
1646669210000|2022-03-07 16:06:50|255.08|249.08|255.05|249.05|255.08|249.08|255.05|249.05|0
1646669220000|2022-03-07 16:07:00|255.04|249.04|255.03|249.03|255.04|249.04|255.03|249.03|0
1646669230000|2022-03-07 16:07:10|254.99|248.99|254.95|248.95|254.99|248.99|254.95|248.95|0
1646669240000|2022-03-07 16:07:20|254.96|248.96|254.96|248.96|254.97|248.97|254.94|248.94|0
1646669250000|2022-03-07 16:07:30|254.97|248.97|254.99|248.99|254.99|248.99|254.97|248.97|0
1646669260000|2022-03-07 16:07:40|255.01|249.01|255.09|249.09|255.1|249.1|254.99|248.99|0
1646669270000|2022-03-07 16:07:50|255.15|249.15|255.07|249.07|255.15|249.15|255.07|249.07|0
1646669280000|2022-03-07 16:08:00|255.08|249.08|255.07|249.07|255.09|249.09|255.04|249.04|0
1646669290000|2022-03-07 16:08:10|255.02|249.02|255.11|249.11|255.11|249.11|255.01|249.01|0
1646669300000|2022-03-07 16:08:20|255.13|249.13|255.15|249.15|255.15|249.15|255.13|249.13|0
1646669310000|2022-03-07 16:08:30|255.1|249.1|255.1|249.1|255.11|249.11|255.09|249.09|0
1646669320000|2022-03-07 16:08:40|255.11|249.11|255.15|249.15|255.18|249.18|255.11|249.11|0
1646669330000|2022-03-07 16:08:50|255.13|249.13|255.15|249.15|255.15|249.15|255.13|249.13|0
1646669340000|2022-03-07 16:09:00|255.1|249.1|255.1|249.1|255.13|249.13|255.1|249.1|0
1646669350000|2022-03-07 16:09:10|255.09|249.09|255.1|249.1|255.11|249.11|255.09|249.09|0
1646669360000|2022-03-07 16:09:20|255.09|249.09|255.08|249.08|255.09|249.09|255.04|249.04|0
1646669370000|2022-03-07 16:09:30|255.07|249.07|255.07|249.07|255.08|249.08|255.06|249.06|0
1646669380000|2022-03-07 16:09:40|255.08|249.08|255.07|249.07|255.08|249.08|255.07|249.07|0
1646669400000|2022-03-07 16:10:00|255.06|249.06|255.05|249.05|255.06|249.06|255.05|249.05|0
1646669410000|2022-03-07 16:10:10|255.04|249.04|255.11|249.11|255.11|249.11|255.04|249.04|0
1646669420000|2022-03-07 16:10:20|255.12|249.12|255.18|249.18|255.18|249.18|255.1|249.1|0
1646669430000|2022-03-07 16:10:30|255.24|249.24|255.31|249.31|255.31|249.31|255.24|249.24|0
1646669440000|2022-03-07 16:10:40|255.32|249.32|255.36|249.36|255.36|249.36|255.31|249.31|0
1646669450000|2022-03-07 16:10:50|255.5|249.5|255.63|249.63|255.63|249.63|255.5|249.5|0
1646669460000|2022-03-07 16:11:00|255.62|249.62|255.62|249.62|255.62|249.62|255.61|249.61|0
1646669470000|2022-03-07 16:11:10|255.61|249.61|255.66|249.66|255.67|249.67|255.6|249.6|0
1646669480000|2022-03-07 16:11:20|255.67|249.67|255.63|249.63|255.67|249.67|255.63|249.63|0
1646669490000|2022-03-07 16:11:30|255.69|249.69|255.5|249.5|255.7|249.7|255.49|249.49|0
1646669500000|2022-03-07 16:11:40|255.49|249.49|255.58|249.58|255.59|249.59|255.49|249.49|0
1646669510000|2022-03-07 16:11:50|255.62|249.62|255.62|249.62|255.63|249.63|255.62|249.62|0
1646669520000|2022-03-07 16:12:00|255.61|249.61|255.57|249.57|255.61|249.61|255.57|249.57|0
1646669530000|2022-03-07 16:12:10|255.58|249.58|255.62|249.62|255.62|249.62|255.58|249.58|0
1646669540000|2022-03-07 16:12:20|255.63|249.63|255.74|249.74|255.74|249.74|255.63|249.63|0
1646669550000|2022-03-07 16:12:30|255.65|249.65|255.68|249.68|255.68|249.68|255.64|249.64|0
1646669560000|2022-03-07 16:12:40|255.67|249.67|255.68|249.68|255.68|249.68|255.67|249.67|0
1646669570000|2022-03-07 16:12:50|255.65|249.65|255.64|249.64|255.65|249.65|255.64|249.64|0
1646669580000|2022-03-07 16:13:00|255.63|249.63|255.67|249.67|255.67|249.67|255.63|249.63|0
1646669590000|2022-03-07 16:13:10|255.66|249.66|255.63|249.63|255.7|249.7|255.63|249.63|0
1646669610000|2022-03-07 16:13:30|255.64|249.64|255.64|249.64|255.65|249.65|255.64|249.64|0
1646669630000|2022-03-07 16:13:50|255.74|249.74|255.72|249.72|255.74|249.74|255.72|249.72|0
1646669640000|2022-03-07 16:14:00|255.71|249.71|255.73|249.73|255.73|249.73|255.71|249.71|0
1646669650000|2022-03-07 16:14:10|255.8|249.8|255.77|249.77|255.8|249.8|255.77|249.77|0
1646669660000|2022-03-07 16:14:20|255.78|249.78|255.76|249.76|255.78|249.78|255.76|249.76|0
1646669670000|2022-03-07 16:14:30|255.67|249.67|255.67|249.67|255.67|249.67|255.67|249.67|0
1646669680000|2022-03-07 16:14:40|255.68|249.68|255.61|249.61|255.68|249.68|255.61|249.61|0
1646669690000|2022-03-07 16:14:50|255.6|249.6|255.58|249.58|255.6|249.6|255.58|249.58|0
1646669700000|2022-03-07 16:15:00|255.57|249.57|255.57|249.57|255.58|249.58|255.57|249.57|0
1646669710000|2022-03-07 16:15:10|255.58|249.58|255.63|249.63|255.63|249.63|255.54|249.54|0
1646669720000|2022-03-07 16:15:20|255.62|249.62|255.75|249.75|255.76|249.76|255.62|249.62|0
1646669730000|2022-03-07 16:15:30|255.76|249.76|255.8|249.8|255.8|249.8|255.76|249.76|0
1646669740000|2022-03-07 16:15:40|255.79|249.79|255.72|249.72|255.8|249.8|255.72|249.72|0
1646669750000|2022-03-07 16:15:50|255.67|249.67|255.62|249.62|255.67|249.67|255.62|249.62|0
1646669760000|2022-03-07 16:16:00|255.63|249.63|255.68|249.68|255.68|249.68|255.51|249.51|0
1646669770000|2022-03-07 16:16:10|255.8|249.8|255.85|249.85|255.85|249.85|255.8|249.8|0
1646669780000|2022-03-07 16:16:20|255.84|249.84|255.85|249.85|255.85|249.85|255.84|249.84|0
1646669790000|2022-03-07 16:16:30|255.86|249.86|255.87|249.87|255.87|249.87|255.86|249.86|0
1646669800000|2022-03-07 16:16:40|255.84|249.84|255.82|249.82|255.84|249.84|255.82|249.82|0
1646669810000|2022-03-07 16:16:50|255.83|249.83|255.84|249.84|255.84|249.84|255.82|249.82|0
1646669820000|2022-03-07 16:17:00|256.29|250.29|256.31|250.31|256.31|250.31|256.29|250.29|0
1646669830000|2022-03-07 16:17:10|256.3|250.3|256.29|250.29|256.3|250.3|256.29|250.29|0
1646669840000|2022-03-07 16:17:20|256.3|250.3|256.3|250.3|256.31|250.31|256.3|250.3|0
1646669850000|2022-03-07 16:17:30|256.31|250.31|256.26|250.26|256.31|250.31|256.26|250.26|0
1646669860000|2022-03-07 16:17:40|256.27|250.27|256.27|250.27|256.27|250.27|256.26|250.26|0
1646669870000|2022-03-07 16:17:50|256.26|250.26|256.27|250.27|256.27|250.27|256.26|250.26|0
1646669880000|2022-03-07 16:18:00|256.26|250.26|256.35|250.35|256.35|250.35|256.26|250.26|0
1646669890000|2022-03-07 16:18:10|256.41|250.41|256.39|250.39|256.41|250.41|256.39|250.39|0
1646669900000|2022-03-07 16:18:20|256.43|250.43|256.43|250.43|256.43|250.43|256.43|250.43|0
1646669910000|2022-03-07 16:18:30|256.48|250.48|256.44|250.44|256.48|250.48|256.43|250.43|0
1646669920000|2022-03-07 16:18:40|256.47|250.47|256.47|250.47|256.48|250.48|256.47|250.47|0
1646669930000|2022-03-07 16:18:50|256.48|250.48|256.39|250.39|256.48|250.48|256.38|250.38|0
1646669940000|2022-03-07 16:19:00|256.42|250.42|256.4|250.4|256.42|250.42|256.4|250.4|0
1646669950000|2022-03-07 16:19:10|256.38|250.38|256.36|250.36|256.44|250.44|256.36|250.36|0
1646669960000|2022-03-07 16:19:20|256.37|250.37|256.36|250.36|256.37|250.37|256.36|250.36|0
1646669970000|2022-03-07 16:19:30|256.35|250.35|256.36|250.36|256.37|250.37|256.35|250.35|0
1646669980000|2022-03-07 16:19:40|256.35|250.35|256.36|250.36|256.37|250.37|256.35|250.35|0
1646669990000|2022-03-07 16:19:50|256.35|250.35|256.39|250.39|256.39|250.39|256.34|250.34|0
1646670000000|2022-03-07 16:20:00|256.4|250.4|256.4|250.4|256.4|250.4|256.38|250.38|0
1646670010000|2022-03-07 16:20:10|256.39|250.39|256.41|250.41|256.41|250.41|256.39|250.39|0
1646670020000|2022-03-07 16:20:20|256.37|250.37|256.33|250.33|256.37|250.37|256.33|250.33|0
1646670030000|2022-03-07 16:20:30|256.37|250.37|256.41|250.41|256.41|250.41|256.36|250.36|0
1646670040000|2022-03-07 16:20:40|256.36|250.36|256.29|250.29|256.36|250.36|256.29|250.29|0
1646670050000|2022-03-07 16:20:50|256.34|250.34|256.34|250.34|256.34|250.34|256.34|250.34|0
1646670060000|2022-03-07 16:21:00|256.31|250.31|256.32|250.32|256.32|250.32|256.31|250.31|0
1646670070000|2022-03-07 16:21:10|256.33|250.33|256.37|250.37|256.38|250.38|256.32|250.32|0
1646670080000|2022-03-07 16:21:20|256.36|250.36|256.35|250.35|256.36|250.36|256.34|250.34|0
1646670090000|2022-03-07 16:21:30|256.21|250.21|256.21|250.21|256.21|250.21|256.21|250.21|0
1646670100000|2022-03-07 16:21:40|256.2|250.2|256.26|250.26|256.27|250.27|256.2|250.2|0
1646670110000|2022-03-07 16:21:50|256.25|250.25|256.27|250.27|256.27|250.27|256.25|250.25|0
1646670120000|2022-03-07 16:22:00|256.26|250.26|256.26|250.26|256.27|250.27|256.26|250.26|0
1646670130000|2022-03-07 16:22:10|255.98|249.98|255.99|249.99|255.99|249.99|255.98|249.98|0
1646670140000|2022-03-07 16:22:20|256|250|256.14|250.14|256.14|250.14|256|250|0
1646670150000|2022-03-07 16:22:30|256.15|250.15|256.15|250.15|256.15|250.15|256.15|250.15|0
1646670160000|2022-03-07 16:22:40|256.14|250.14|256.14|250.14|256.14|250.14|256.13|250.13|0
1646670170000|2022-03-07 16:22:50|256.12|250.12|256.11|250.11|256.12|250.12|256.11|250.11|0
1646670180000|2022-03-07 16:23:00|256.1|250.1|256.14|250.14|256.14|250.14|256.09|250.09|0
1646670190000|2022-03-07 16:23:10|256.08|250.08|256.23|250.23|256.24|250.24|256.08|250.08|0
1646670200000|2022-03-07 16:23:20|256.24|250.24|256.24|250.24|256.25|250.25|256.24|250.24|0
1646670210000|2022-03-07 16:23:30|256.21|250.21|256.2|250.2|256.21|250.21|256.2|250.2|0
1646670220000|2022-03-07 16:23:40|256.26|250.26|256.26|250.26|256.26|250.26|256.26|250.26|0
1646670230000|2022-03-07 16:23:50|256.28|250.28|256.29|250.29|256.29|250.29|256.28|250.28|0
1646670240000|2022-03-07 16:24:00|256.28|250.28|256.26|250.26|256.28|250.28|256.26|250.26|0
1646670250000|2022-03-07 16:24:10|256.25|250.25|256.36|250.36|256.36|250.36|256.25|250.25|0
1646670260000|2022-03-07 16:24:20|256.39|250.39|256.39|250.39|256.39|250.39|256.39|250.39|0
1646670270000|2022-03-07 16:24:30|256.4|250.4|256.4|250.4|256.4|250.4|256.4|250.4|0
1646670280000|2022-03-07 16:24:40|256.39|250.39|256.41|250.41|256.41|250.41|256.39|250.39|0
1646670290000|2022-03-07 16:24:50|256.4|250.4|256.39|250.39|256.4|250.4|256.39|250.39|0
1646670300000|2022-03-07 16:25:00|256.4|250.4|256.43|250.43|256.44|250.44|256.4|250.4|0
1646670310000|2022-03-07 16:25:10|256.44|250.44|256.44|250.44|256.44|250.44|256.43|250.43|0
1646670320000|2022-03-07 16:25:20|256.42|250.42|256.43|250.43|256.43|250.43|256.42|250.42|0
1646670330000|2022-03-07 16:25:30|256.44|250.44|256.43|250.43|256.44|250.44|256.43|250.43|0
1646670340000|2022-03-07 16:25:40|256.42|250.42|256.4|250.4|256.42|250.42|256.39|250.39|0
1646670350000|2022-03-07 16:25:50|256.39|250.39|256.39|250.39|256.41|250.41|256.39|250.39|0
1646670360000|2022-03-07 16:26:00|256.4|250.4|256.37|250.37|256.4|250.4|256.37|250.37|0
1646670370000|2022-03-07 16:26:10|256.38|250.38|256.39|250.39|256.39|250.39|256.38|250.38|0
1646670380000|2022-03-07 16:26:20|256.4|250.4|256.4|250.4|256.41|250.41|256.4|250.4|0
1646670390000|2022-03-07 16:26:30|256.39|250.39|256.3|250.3|256.39|250.39|256.29|250.29|0
1646670400000|2022-03-07 16:26:40|256.29|250.29|256.29|250.29|256.29|250.29|256.29|250.29|0
1646670410000|2022-03-07 16:26:50|256.28|250.28|256.27|250.27|256.28|250.28|256.27|250.27|0
1646670420000|2022-03-07 16:27:00|256.28|250.28|256.23|250.23|256.28|250.28|256.23|250.23|0
1646670430000|2022-03-07 16:27:10|256.24|250.24|256.16|250.16|256.24|250.24|256.15|250.15|0
1646670440000|2022-03-07 16:27:20|256.15|250.15|256.14|250.14|256.15|250.15|256.14|250.14|0
1646670450000|2022-03-07 16:27:30|256.06|250.06|256.09|250.09|256.09|250.09|256.04|250.04|0
1646670460000|2022-03-07 16:27:40|256.1|250.1|256.07|250.07|256.1|250.1|256.07|250.07|0
1646670470000|2022-03-07 16:27:50|256.03|250.03|256.04|250.04|256.04|250.04|256.02|250.02|0
1646670480000|2022-03-07 16:28:00|256.03|250.03|256.03|250.03|256.03|250.03|256.03|250.03|0
1646670490000|2022-03-07 16:28:10|256.04|250.04|256.03|250.03|256.1|250.1|256.03|250.03|0
1646670500000|2022-03-07 16:28:20|256.02|250.02|256.02|250.02|256.02|250.02|256.02|250.02|0
1646670510000|2022-03-07 16:28:30|256.01|250.01|255.95|249.95|256.01|250.01|255.94|249.94|0
1646670520000|2022-03-07 16:28:40|255.93|249.93|255.94|249.94|255.94|249.94|255.91|249.91|0
1646670530000|2022-03-07 16:28:50|255.95|249.95|255.97|249.97|255.97|249.97|255.93|249.93|0
1646670540000|2022-03-07 16:29:00|255.96|249.96|255.98|249.98|255.98|249.98|255.95|249.95|0
1646670550000|2022-03-07 16:29:10|255.97|249.97|255.96|249.96|255.98|249.98|255.96|249.96|0
1646670560000|2022-03-07 16:29:20|255.95|249.95|255.94|249.94|255.95|249.95|255.93|249.93|0
1646670570000|2022-03-07 16:29:30|255.93|249.93|255.91|249.91|255.94|249.94|255.9|249.9|0
1646670580000|2022-03-07 16:29:40|255.9|249.9|255.96|249.96|255.96|249.96|255.9|249.9|0
1646670590000|2022-03-07 16:29:50|256|250|255.89|249.89|256|250|255.89|249.89|0
1646670600000|2022-03-07 16:30:00|255.94|249.94|255.93|249.93|255.97|249.97|255.93|249.93|0
1646670610000|2022-03-07 16:30:10|255.92|249.92|255.93|249.93|255.93|249.93|255.92|249.92|0
1646670620000|2022-03-07 16:30:20|255.91|249.91|255.91|249.91|255.92|249.92|255.91|249.91|0
1646670630000|2022-03-07 16:30:30|255.9|249.9|255.91|249.91|255.91|249.91|255.89|249.89|0
1646670640000|2022-03-07 16:30:40|255.89|249.89|255.83|249.83|255.89|249.89|255.83|249.83|0
1646670650000|2022-03-07 16:30:50|255.82|249.82|255.76|249.76|255.82|249.82|255.75|249.75|0
1646670660000|2022-03-07 16:31:00|255.75|249.75|255.62|249.62|255.76|249.76|255.62|249.62|0
1646670670000|2022-03-07 16:31:10|255.71|249.71|255.7|249.7|255.71|249.71|255.67|249.67|0
1646670680000|2022-03-07 16:31:20|255.69|249.69|255.69|249.69|255.7|249.7|255.68|249.68|0
1646670690000|2022-03-07 16:31:30|255.75|249.75|255.73|249.73|255.75|249.75|255.73|249.73|0
1646670700000|2022-03-07 16:31:40|255.74|249.74|255.75|249.75|255.75|249.75|255.74|249.74|0
1646670710000|2022-03-07 16:31:50|255.7|249.7|255.71|249.71|255.71|249.71|255.67|249.67|0
1646670720000|2022-03-07 16:32:00|255.7|249.7|255.72|249.72|255.72|249.72|255.69|249.69|0
1646670730000|2022-03-07 16:32:10|255.73|249.73|255.75|249.75|255.75|249.75|255.7|249.7|0
1646670740000|2022-03-07 16:32:20|255.85|249.85|255.89|249.89|255.9|249.9|255.85|249.85|0
1646670750000|2022-03-07 16:32:30|255.92|249.92|256.04|250.04|256.04|250.04|255.92|249.92|0
1646670760000|2022-03-07 16:32:40|256.03|250.03|256.06|250.06|256.06|250.06|256.02|250.02|0
1646670770000|2022-03-07 16:32:50|256.1|250.1|256.1|250.1|256.1|250.1|256.09|250.09|0
1646670780000|2022-03-07 16:33:00|256.07|250.07|256.07|250.07|256.07|250.07|256.07|250.07|0
1646670790000|2022-03-07 16:33:10|256.06|250.06|256.06|250.06|256.06|250.06|256.06|250.06|0
1646670800000|2022-03-07 16:33:20|256.03|250.03|256.03|250.03|256.03|250.03|256.03|250.03|0
1646670810000|2022-03-07 16:33:30|256.02|250.02|256.02|250.02|256.02|250.02|256.02|250.02|0
1646670820000|2022-03-07 16:33:40|256.03|250.03|256.07|250.07|256.07|250.07|256.03|250.03|0
1646670830000|2022-03-07 16:33:50|256.06|250.06|256.02|250.02|256.06|250.06|256.02|250.02|0
1646670840000|2022-03-07 16:34:00|256.03|250.03|256.02|250.02|256.03|250.03|256.02|250.02|0
1646670850000|2022-03-07 16:34:10|256.01|250.01|256.01|250.01|256.02|250.02|256.01|250.01|0
1646670860000|2022-03-07 16:34:20|256|250|255.99|249.99|256|250|255.98|249.98|0
1646670870000|2022-03-07 16:34:30|255.98|249.98|255.79|249.79|255.98|249.98|255.79|249.79|0
1646670880000|2022-03-07 16:34:40|255.8|249.8|255.77|249.77|255.8|249.8|255.76|249.76|0
1646670890000|2022-03-07 16:34:50|255.71|249.71|255.56|249.56|255.71|249.71|255.56|249.56|0
1646670900000|2022-03-07 16:35:00|255.55|249.55|255.54|249.54|255.55|249.55|255.54|249.54|0
1646670910000|2022-03-07 16:35:10|255.58|249.58|255.3|249.3|255.58|249.58|255.29|249.29|0
1646670920000|2022-03-07 16:35:20|255.26|249.26|255.27|249.27|255.27|249.27|255.26|249.26|0
1646670930000|2022-03-07 16:35:30|255.24|249.24|255.2|249.2|255.24|249.24|255.2|249.2|0
1646670940000|2022-03-07 16:35:40|255.21|249.21|255.31|249.31|255.31|249.31|255.19|249.19|0
1646670950000|2022-03-07 16:35:50|255.3|249.3|255.31|249.31|255.32|249.32|255.3|249.3|0
1646670960000|2022-03-07 16:36:00|255.32|249.32|255.31|249.31|255.32|249.32|255.31|249.31|0
1646670970000|2022-03-07 16:36:10|255.32|249.32|255.32|249.32|255.32|249.32|255.31|249.31|0
1646670980000|2022-03-07 16:36:20|255.31|249.31|255.31|249.31|255.32|249.32|255.31|249.31|0
1646670990000|2022-03-07 16:36:30|255.32|249.32|255.24|249.24|255.33|249.33|255.24|249.24|0
1646671000000|2022-03-07 16:36:40|255.23|249.23|255.09|249.09|255.23|249.23|255.08|249.08|0
1646671010000|2022-03-07 16:36:50|255.07|249.07|255.06|249.06|255.07|249.07|255.06|249.06|0
1646671020000|2022-03-07 16:37:00|255.02|249.02|255.02|249.02|255.02|249.02|255.02|249.02|0
1646671030000|2022-03-07 16:37:10|255.01|249.01|255.01|249.01|255.04|249.04|255.01|249.01|0
1646671040000|2022-03-07 16:37:20|255|249|254.97|248.97|255|249|254.97|248.97|0
1646671050000|2022-03-07 16:37:30|254.98|248.98|254.99|248.99|254.99|248.99|254.98|248.98|0
1646671060000|2022-03-07 16:37:40|255|249|255|249|255.01|249.01|255|249|0
1646671070000|2022-03-07 16:37:50|254.99|248.99|254.99|248.99|255.01|249.01|254.99|248.99|0
1646671080000|2022-03-07 16:38:00|255|249|255.02|249.02|255.02|249.02|254.99|248.99|0
1646671090000|2022-03-07 16:38:10|255.03|249.03|255.01|249.01|255.03|249.03|255|249|0
1646671100000|2022-03-07 16:38:20|254.97|248.97|255.08|249.08|255.09|249.09|254.97|248.97|0
1646671110000|2022-03-07 16:38:30|255.09|249.09|255.09|249.09|255.09|249.09|255.09|249.09|0
1646671120000|2022-03-07 16:38:40|255.11|249.11|255.1|249.1|255.11|249.11|255.1|249.1|0
1646671130000|2022-03-07 16:38:50|255.05|249.05|255.08|249.08|255.08|249.08|255.05|249.05|0
1646671140000|2022-03-07 16:39:00|255.02|249.02|254.94|248.94|255.02|249.02|254.94|248.94|0
1646671150000|2022-03-07 16:39:10|254.95|248.95|254.95|248.95|254.95|248.95|254.92|248.92|0
1646671160000|2022-03-07 16:39:20|254.96|248.96|254.97|248.97|254.97|248.97|254.96|248.96|0
1646671170000|2022-03-07 16:39:30|254.99|248.99|254.99|248.99|254.99|248.99|254.98|248.98|0
1646671180000|2022-03-07 16:39:40|254.98|248.98|254.98|248.98|254.98|248.98|254.97|248.97|0
1646671190000|2022-03-07 16:39:50|255.01|249.01|255|249|255.01|249.01|255|249|0
1646671200000|2022-03-07 16:40:00|254.99|248.99|254.98|248.98|254.99|248.99|254.98|248.98|0
1646671210000|2022-03-07 16:40:10|254.96|248.96|254.77|248.77|254.97|248.97|254.77|248.77|0
1646671220000|2022-03-07 16:40:20|254.78|248.78|254.78|248.78|254.78|248.78|254.78|248.78|0
1646671230000|2022-03-07 16:40:30|254.79|248.79|254.79|248.79|254.79|248.79|254.78|248.78|0
1646671240000|2022-03-07 16:40:40|254.8|248.8|254.75|248.75|254.8|248.8|254.75|248.75|0
1646671250000|2022-03-07 16:40:50|254.74|248.74|254.78|248.78|254.78|248.78|254.74|248.74|0
1646671260000|2022-03-07 16:41:00|254.79|248.79|254.78|248.78|254.79|248.79|254.78|248.78|0
1646671270000|2022-03-07 16:41:10|254.72|248.72|254.72|248.72|254.72|248.72|254.71|248.71|0
1646671280000|2022-03-07 16:41:20|254.73|248.73|254.73|248.73|254.73|248.73|254.73|248.73|0
1646671290000|2022-03-07 16:41:30|254.74|248.74|254.7|248.7|254.74|248.74|254.69|248.69|0
1646671300000|2022-03-07 16:41:40|254.71|248.71|254.8|248.8|254.8|248.8|254.71|248.71|0
1646671310000|2022-03-07 16:41:50|254.81|248.81|254.85|248.85|254.85|248.85|254.81|248.81|0
1646671320000|2022-03-07 16:42:00|254.84|248.84|254.84|248.84|254.84|248.84|254.83|248.83|0
1646671330000|2022-03-07 16:42:10|254.85|248.85|254.8|248.8|254.85|248.85|254.8|248.8|0
1646671340000|2022-03-07 16:42:20|254.83|248.83|254.87|248.87|254.87|248.87|254.83|248.83|0
1646671350000|2022-03-07 16:42:30|254.92|248.92|254.92|248.92|254.92|248.92|254.91|248.91|0
1646671360000|2022-03-07 16:42:40|254.93|248.93|254.91|248.91|254.95|248.95|254.91|248.91|0
1646671370000|2022-03-07 16:42:50|254.92|248.92|254.91|248.91|254.92|248.92|254.9|248.9|0
1646671380000|2022-03-07 16:43:00|254.9|248.9|254.91|248.91|254.91|248.91|254.9|248.9|0
1646671390000|2022-03-07 16:43:10|254.87|248.87|254.87|248.87|254.87|248.87|254.87|248.87|0
1646671400000|2022-03-07 16:43:20|254.88|248.88|254.87|248.87|254.88|248.88|254.87|248.87|0
1646671410000|2022-03-07 16:43:30|254.86|248.86|254.87|248.87|254.87|248.87|254.85|248.85|0
1646671420000|2022-03-07 16:43:40|254.88|248.88|254.88|248.88|254.88|248.88|254.88|248.88|0
1646671430000|2022-03-07 16:43:50|254.87|248.87|254.87|248.87|254.87|248.87|254.87|248.87|0
1646671440000|2022-03-07 16:44:00|254.88|248.88|254.82|248.82|254.88|248.88|254.82|248.82|0
1646671450000|2022-03-07 16:44:10|254.77|248.77|254.74|248.74|254.77|248.77|254.74|248.74|0
1646671460000|2022-03-07 16:44:20|254.75|248.75|254.72|248.72|254.75|248.75|254.72|248.72|0
1646671470000|2022-03-07 16:44:30|254.69|248.69|254.69|248.69|254.69|248.69|254.69|248.69|0
1646671480000|2022-03-07 16:44:40|254.72|248.72|254.62|248.62|254.72|248.72|254.62|248.62|0
1646671490000|2022-03-07 16:44:50|254.61|248.61|254.5|248.5|254.61|248.61|254.5|248.5|0
1646671500000|2022-03-07 16:45:00|254.48|248.48|254.5|248.5|254.5|248.5|254.47|248.47|0
1646671510000|2022-03-07 16:45:10|254.51|248.51|254.49|248.49|254.51|248.51|254.49|248.49|0
1646671520000|2022-03-07 16:45:20|254.48|248.48|254.46|248.46|254.49|248.49|254.43|248.43|0
1646671530000|2022-03-07 16:45:30|254.47|248.47|254.46|248.46|254.47|248.47|254.46|248.46|0
1646671540000|2022-03-07 16:45:40|254.47|248.47|254.59|248.59|254.59|248.59|254.47|248.47|0
1646671550000|2022-03-07 16:45:50|254.61|248.61|254.94|248.94|254.96|248.96|254.61|248.61|0
1646671560000|2022-03-07 16:46:00|254.95|248.95|254.95|248.95|254.95|248.95|254.95|248.95|0
1646671570000|2022-03-07 16:46:10|254.96|248.96|254.96|248.96|254.97|248.97|254.96|248.96|0
1646671580000|2022-03-07 16:46:20|254.95|248.95|254.91|248.91|254.95|248.95|254.91|248.91|0
1646671590000|2022-03-07 16:46:30|254.86|248.86|255.01|249.01|255.01|249.01|254.86|248.86|0
1646671600000|2022-03-07 16:46:40|255.02|249.02|255.07|249.07|255.07|249.07|255|249|0
1646671610000|2022-03-07 16:46:50|255.08|249.08|255.1|249.1|255.1|249.1|255.08|249.08|0
1646671620000|2022-03-07 16:47:00|255.09|249.09|255.16|249.16|255.16|249.16|255.09|249.09|0
1646671630000|2022-03-07 16:47:10|255.17|249.17|255.17|249.17|255.18|249.18|255.17|249.17|0
1646671640000|2022-03-07 16:47:20|255.16|249.16|255.16|249.16|255.16|249.16|255.16|249.16|0
1646671650000|2022-03-07 16:47:30|255.17|249.17|255.17|249.17|255.17|249.17|255.17|249.17|0
1646671660000|2022-03-07 16:47:40|255.18|249.18|255.16|249.16|255.21|249.21|255.16|249.16|0
1646671670000|2022-03-07 16:47:50|255.18|249.18|255.18|249.18|255.22|249.22|255.18|249.18|0
1646671680000|2022-03-07 16:48:00|255.16|249.16|255.3|249.3|255.31|249.31|255.16|249.16|0
1646671690000|2022-03-07 16:48:10|255.31|249.31|255.3|249.3|255.31|249.31|255.3|249.3|0
1646671710000|2022-03-07 16:48:30|255.29|249.29|255.3|249.3|255.3|249.3|255.29|249.29|0
1646671720000|2022-03-07 16:48:40|255.29|249.29|255.29|249.29|255.29|249.29|255.29|249.29|0
1646671730000|2022-03-07 16:48:50|255.3|249.3|255.26|249.26|255.32|249.32|255.25|249.25|0
1646671740000|2022-03-07 16:49:00|255.25|249.25|255.28|249.28|255.28|249.28|255.25|249.25|0
1646671750000|2022-03-07 16:49:10|255.43|249.43|255.28|249.28|255.43|249.43|255.28|249.28|0
1646671760000|2022-03-07 16:49:20|255.27|249.27|255.25|249.25|255.27|249.27|255.21|249.21|0
1646671770000|2022-03-07 16:49:30|255.24|249.24|255.24|249.24|255.24|249.24|255.24|249.24|0
1646671780000|2022-03-07 16:49:40|255.23|249.23|255.23|249.23|255.24|249.24|255.23|249.23|0
1646671790000|2022-03-07 16:49:50|255.24|249.24|255.23|249.23|255.24|249.24|255.22|249.22|0
1646671800000|2022-03-07 16:50:00|255.22|249.22|255.19|249.19|255.24|249.24|255.19|249.19|0
1646671810000|2022-03-07 16:50:10|255.22|249.22|255.2|249.2|255.22|249.22|255.2|249.2|0
1646671820000|2022-03-07 16:50:20|255.26|249.26|255.26|249.26|255.26|249.26|255.26|249.26|0
1646671830000|2022-03-07 16:50:30|255.25|249.25|255.27|249.27|255.27|249.27|255.25|249.25|0
1646671840000|2022-03-07 16:50:40|255.26|249.26|255.21|249.21|255.26|249.26|255.21|249.21|0
1646671850000|2022-03-07 16:50:50|255.22|249.22|255.2|249.2|255.22|249.22|255.2|249.2|0
1646671860000|2022-03-07 16:51:00|255.21|249.21|255.17|249.17|255.21|249.21|255.17|249.17|0
1646671870000|2022-03-07 16:51:10|255.1|249.1|255.02|249.02|255.1|249.1|255.02|249.02|0
1646671880000|2022-03-07 16:51:20|255.03|249.03|255.01|249.01|255.03|249.03|255|249|0
1646671890000|2022-03-07 16:51:30|254.96|248.96|254.88|248.88|254.96|248.96|254.87|248.87|0
1646671900000|2022-03-07 16:51:40|254.9|248.9|254.89|248.89|254.9|248.9|254.89|248.89|0
1646671910000|2022-03-07 16:51:50|254.88|248.88|254.89|248.89|254.89|248.89|254.88|248.88|0
1646671920000|2022-03-07 16:52:00|254.88|248.88|254.88|248.88|254.88|248.88|254.88|248.88|0
1646671930000|2022-03-07 16:52:10|254.85|248.85|254.8|248.8|254.85|248.85|254.8|248.8|0
1646671950000|2022-03-07 16:52:30|254.79|248.79|254.79|248.79|254.79|248.79|254.71|248.71|0
1646671960000|2022-03-07 16:52:40|254.8|248.8|254.71|248.71|254.8|248.8|254.71|248.71|0
1646671970000|2022-03-07 16:52:50|254.7|248.7|254.68|248.68|254.71|248.71|254.68|248.68|0
1646671980000|2022-03-07 16:53:00|254.75|248.75|254.78|248.78|254.78|248.78|254.75|248.75|0
1646671990000|2022-03-07 16:53:10|254.77|248.77|254.75|248.75|254.77|248.77|254.75|248.75|0
1646672000000|2022-03-07 16:53:20|254.76|248.76|254.73|248.73|254.82|248.82|254.73|248.73|0
1646672010000|2022-03-07 16:53:30|254.75|248.75|254.84|248.84|254.84|248.84|254.74|248.74|0
1646672020000|2022-03-07 16:53:40|254.83|248.83|254.84|248.84|254.84|248.84|254.83|248.83|0
1646672030000|2022-03-07 16:53:50|254.85|248.85|254.85|248.85|254.85|248.85|254.85|248.85|0
1646672040000|2022-03-07 16:54:00|254.87|248.87|255.01|249.01|255.05|249.05|254.87|248.87|0
1646672050000|2022-03-07 16:54:10|255|249|254.96|248.96|255|249|254.95|248.95|0
1646672060000|2022-03-07 16:54:20|254.92|248.92|254.93|248.93|254.93|248.93|254.92|248.92|0
1646672070000|2022-03-07 16:54:30|254.92|248.92|254.87|248.87|254.92|248.92|254.87|248.87|0
1646672080000|2022-03-07 16:54:40|254.89|248.89|254.83|248.83|254.89|248.89|254.83|248.83|0
1646672090000|2022-03-07 16:54:50|254.78|248.78|254.74|248.74|254.78|248.78|254.74|248.74|0
1646672100000|2022-03-07 16:55:00|254.75|248.75|254.57|248.57|254.75|248.75|254.56|248.56|0
1646672110000|2022-03-07 16:55:10|254.58|248.58|254.44|248.44|254.58|248.58|254.43|248.43|0
1646672120000|2022-03-07 16:55:20|254.43|248.43|254.41|248.41|254.43|248.43|254.41|248.41|0
1646672130000|2022-03-07 16:55:30|254.4|248.4|254.4|248.4|254.4|248.4|254.4|248.4|0
1646672140000|2022-03-07 16:55:40|254.37|248.37|254.35|248.35|254.37|248.37|254.35|248.35|0
1646672150000|2022-03-07 16:55:50|254.31|248.31|254.3|248.3|254.31|248.31|254.3|248.3|0
1646672160000|2022-03-07 16:56:00|254.27|248.27|254.28|248.28|254.28|248.28|254.27|248.27|0
1646672170000|2022-03-07 16:56:10|254.27|248.27|254.26|248.26|254.28|248.28|254.26|248.26|0
1646672180000|2022-03-07 16:56:20|254.27|248.27|254.24|248.24|254.27|248.27|254.24|248.24|0
1646672190000|2022-03-07 16:56:30|254.25|248.25|254.23|248.23|254.25|248.25|254.23|248.23|0
1646672200000|2022-03-07 16:56:40|254.2|248.2|254.21|248.21|254.21|248.21|254.2|248.2|0
1646672210000|2022-03-07 16:56:50|254.12|248.12|254.14|248.14|254.14|248.14|254.11|248.11|0
1646672220000|2022-03-07 16:57:00|254.16|248.16|254.18|248.18|254.18|248.18|254.16|248.16|0
1646672230000|2022-03-07 16:57:10|254.17|248.17|254.2|248.2|254.2|248.2|254.17|248.17|0
1646672240000|2022-03-07 16:57:20|254.19|248.19|254.18|248.18|254.2|248.2|254.17|248.17|0
1646672250000|2022-03-07 16:57:30|254.17|248.17|254.17|248.17|254.17|248.17|254.17|248.17|0
1646672260000|2022-03-07 16:57:40|254.16|248.16|254.16|248.16|254.16|248.16|254.16|248.16|0
1646672270000|2022-03-07 16:57:50|254.15|248.15|254.1|248.1|254.15|248.15|254.1|248.1|0
1646672280000|2022-03-07 16:58:00|254.07|248.07|254.11|248.11|254.11|248.11|254.07|248.07|0
1646672290000|2022-03-07 16:58:10|254.13|248.13|254.13|248.13|254.13|248.13|254.12|248.12|0
1646672300000|2022-03-07 16:58:20|254.12|248.12|254.13|248.13|254.13|248.13|254.12|248.12|0
1646672310000|2022-03-07 16:58:30|254.16|248.16|254.17|248.17|254.17|248.17|254.16|248.16|0
1646672320000|2022-03-07 16:58:40|254.18|248.18|254.2|248.2|254.2|248.2|254.16|248.16|0
1646672330000|2022-03-07 16:58:50|254.25|248.25|254.26|248.26|254.27|248.27|254.25|248.25|0
1646672340000|2022-03-07 16:59:00|254.25|248.25|254.25|248.25|254.25|248.25|254.25|248.25|0
1646672350000|2022-03-07 16:59:10|254.26|248.26|254.27|248.27|254.28|248.28|254.26|248.26|0
1646672360000|2022-03-07 16:59:20|254.28|248.28|254.21|248.21|254.28|248.28|254.21|248.21|0
1646672370000|2022-03-07 16:59:30|254.19|248.19|254.18|248.18|254.19|248.19|254.17|248.17|0
1646672380000|2022-03-07 16:59:40|254.17|248.17|254.16|248.16|254.17|248.17|254.15|248.15|0
1646672390000|2022-03-07 16:59:50|254.15|248.15|254.14|248.14|254.16|248.16|254.14|248.14|0
1646672400000|2022-03-07 17:00:00|254.13|248.13|254.14|248.14|254.15|248.15|254.13|248.13|0
1646672410000|2022-03-07 17:00:10|254.07|248.07|254.08|248.08|254.08|248.08|254.07|248.07|0
1646672420000|2022-03-07 17:00:20|254.09|248.09|254.06|248.06|254.09|248.09|254.06|248.06|0
1646672430000|2022-03-07 17:00:30|254.03|248.03|254.02|248.02|254.03|248.03|254|248|0
1646672440000|2022-03-07 17:00:40|254.04|248.04|254.04|248.04|254.04|248.04|254.04|248.04|0
1646672450000|2022-03-07 17:00:50|254.01|248.01|253.97|247.97|254.01|248.01|253.97|247.97|0
1646672460000|2022-03-07 17:01:00|253.98|247.98|253.85|247.85|253.98|247.98|253.85|247.85|0
1646672470000|2022-03-07 17:01:10|253.92|247.92|253.88|247.88|253.92|247.92|253.88|247.88|0
1646672480000|2022-03-07 17:01:20|253.86|247.86|253.88|247.88|253.88|247.88|253.86|247.86|0
1646672490000|2022-03-07 17:01:30|253.89|247.89|253.85|247.85|253.89|247.89|253.85|247.85|0
1646672500000|2022-03-07 17:01:40|253.88|247.88|253.84|247.84|253.88|247.88|253.84|247.84|0
1646672510000|2022-03-07 17:01:50|253.83|247.83|253.82|247.82|253.83|247.83|253.82|247.82|0
1646672520000|2022-03-07 17:02:00|253.79|247.79|253.72|247.72|253.79|247.79|253.66|247.66|0
1646672530000|2022-03-07 17:02:10|253.73|247.73|253.71|247.71|253.73|247.73|253.7|247.7|0
1646672540000|2022-03-07 17:02:20|253.72|247.72|253.65|247.65|253.72|247.72|253.64|247.64|0
1646672550000|2022-03-07 17:02:30|253.62|247.62|253.48|247.48|253.62|247.62|253.48|247.48|0
1646672560000|2022-03-07 17:02:40|253.49|247.49|253.5|247.5|253.52|247.52|253.46|247.46|0
1646672570000|2022-03-07 17:02:50|253.56|247.56|253.56|247.56|253.57|247.57|253.55|247.55|0
1646672580000|2022-03-07 17:03:00|253.55|247.55|253.56|247.56|253.56|247.56|253.53|247.53|0
1646672590000|2022-03-07 17:03:10|253.47|247.47|253.45|247.45|253.48|247.48|253.41|247.41|0
1646672600000|2022-03-07 17:03:20|253.37|247.37|253.32|247.32|253.38|247.38|253.32|247.32|0
1646672610000|2022-03-07 17:03:30|253.36|247.36|253.36|247.36|253.37|247.37|253.36|247.36|0
1646672620000|2022-03-07 17:03:40|253.31|247.31|253.24|247.24|253.31|247.31|253.24|247.24|0
1646672630000|2022-03-07 17:03:50|253.26|247.26|253.26|247.26|253.27|247.27|253.26|247.26|0
1646672640000|2022-03-07 17:04:00|253.27|247.27|253.34|247.34|253.34|247.34|253.27|247.27|0
1646672650000|2022-03-07 17:04:10|253.32|247.32|253.29|247.29|253.32|247.32|253.25|247.25|0
1646672660000|2022-03-07 17:04:20|253.3|247.3|253.32|247.32|253.33|247.33|253.3|247.3|0
1646672670000|2022-03-07 17:04:30|253.3|247.3|253.38|247.38|253.38|247.38|253.3|247.3|0
1646672680000|2022-03-07 17:04:40|253.37|247.37|253.31|247.31|253.37|247.37|253.31|247.31|0
1646672690000|2022-03-07 17:04:50|253.28|247.28|253.26|247.26|253.29|247.29|253.26|247.26|0
1646672700000|2022-03-07 17:05:00|253.21|247.21|253.16|247.16|253.21|247.21|253.16|247.16|0
1646672710000|2022-03-07 17:05:10|253.15|247.15|253.21|247.21|253.21|247.21|253.15|247.15|0
1646672720000|2022-03-07 17:05:20|253.23|247.23|253.37|247.37|253.37|247.37|253.23|247.23|0
1646672730000|2022-03-07 17:05:30|253.36|247.36|253.35|247.35|253.36|247.36|253.34|247.34|0
1646672740000|2022-03-07 17:05:40|253.32|247.32|253.47|247.47|253.47|247.47|253.31|247.31|0
1646672750000|2022-03-07 17:05:50|253.48|247.48|253.54|247.54|253.55|247.55|253.48|247.48|0
1646672760000|2022-03-07 17:06:00|253.42|247.42|253.36|247.36|253.42|247.42|253.35|247.35|0
1646672770000|2022-03-07 17:06:10|253.35|247.35|253.34|247.34|253.35|247.35|253.34|247.34|0
1646672780000|2022-03-07 17:06:20|253.33|247.33|252.99|246.99|253.33|247.33|252.99|246.99|0
1646672790000|2022-03-07 17:06:30|252.97|246.97|252.95|246.95|252.97|246.97|252.94|246.94|0
1646672800000|2022-03-07 17:06:40|252.96|246.96|253.01|247.01|253.01|247.01|252.96|246.96|0
1646672810000|2022-03-07 17:06:50|253.02|247.02|252.99|246.99|253.02|247.02|252.99|246.99|0
1646672820000|2022-03-07 17:07:00|252.98|246.98|252.98|246.98|252.98|246.98|252.98|246.98|0
1646672830000|2022-03-07 17:07:10|252.99|246.99|252.99|246.99|253.01|247.01|252.99|246.99|0
1646672840000|2022-03-07 17:07:20|253.03|247.03|253.03|247.03|253.04|247.04|253.03|247.03|0
1646672850000|2022-03-07 17:07:30|253.04|247.04|253.02|247.02|253.04|247.04|253.02|247.02|0
1646672860000|2022-03-07 17:07:40|253.03|247.03|252.97|246.97|253.03|247.03|252.97|246.97|0
1646672870000|2022-03-07 17:07:50|253.01|247.01|253.03|247.03|253.03|247.03|253.01|247.01|0
1646672880000|2022-03-07 17:08:00|253.04|247.04|253.02|247.02|253.04|247.04|253.01|247.01|0
1646672890000|2022-03-07 17:08:10|253.01|247.01|253.01|247.01|253.01|247.01|253.01|247.01|0
1646672900000|2022-03-07 17:08:20|253.02|247.02|253.03|247.03|253.03|247.03|253.02|247.02|0
1646672910000|2022-03-07 17:08:30|253.04|247.04|253.04|247.04|253.04|247.04|253.04|247.04|0
1646672920000|2022-03-07 17:08:40|253.03|247.03|253.08|247.08|253.08|247.08|253.03|247.03|0
1646672930000|2022-03-07 17:08:50|253.18|247.18|253.19|247.19|253.19|247.19|253.18|247.18|0
1646672940000|2022-03-07 17:09:00|253.18|247.18|253.2|247.2|253.21|247.21|253.18|247.18|0
1646672950000|2022-03-07 17:09:10|253.19|247.19|253.17|247.17|253.19|247.19|253.17|247.17|0
1646672960000|2022-03-07 17:09:20|253.16|247.16|253.16|247.16|253.17|247.17|253.16|247.16|0
1646672970000|2022-03-07 17:09:30|253.17|247.17|253.16|247.16|253.18|247.18|253.15|247.15|0
1646672980000|2022-03-07 17:09:40|253.17|247.17|253.17|247.17|253.17|247.17|253.17|247.17|0
1646672990000|2022-03-07 17:09:50|253.16|247.16|253.17|247.17|253.17|247.17|253.16|247.16|0
1646673000000|2022-03-07 17:10:00|253.21|247.21|253.24|247.24|253.25|247.25|253.21|247.21|0
1646673020000|2022-03-07 17:10:20|253.23|247.23|253.22|247.22|253.23|247.23|253.22|247.22|0
1646673030000|2022-03-07 17:10:30|253.23|247.23|253.22|247.22|253.24|247.24|253.22|247.22|0
1646673040000|2022-03-07 17:10:40|253.28|247.28|253.37|247.37|253.37|247.37|253.28|247.28|0
1646673050000|2022-03-07 17:10:50|253.39|247.39|253.39|247.39|253.39|247.39|253.39|247.39|0
1646673060000|2022-03-07 17:11:00|253.38|247.38|253.37|247.37|253.39|247.39|253.37|247.37|0
1646673070000|2022-03-07 17:11:10|253.38|247.38|253.39|247.39|253.39|247.39|253.38|247.38|0
1646673080000|2022-03-07 17:11:20|253.38|247.38|253.42|247.42|253.42|247.42|253.38|247.38|0
1646673090000|2022-03-07 17:11:30|253.44|247.44|253.46|247.46|253.46|247.46|253.43|247.43|0
1646673100000|2022-03-07 17:11:40|253.49|247.49|253.5|247.5|253.51|247.51|253.49|247.49|0
1646673110000|2022-03-07 17:11:50|253.56|247.56|253.55|247.55|253.56|247.56|253.55|247.55|0
1646673120000|2022-03-07 17:12:00|253.48|247.48|253.46|247.46|253.48|247.48|253.45|247.45|0
1646673130000|2022-03-07 17:12:10|253.47|247.47|253.62|247.62|253.62|247.62|253.47|247.47|0
1646673140000|2022-03-07 17:12:20|253.63|247.63|253.63|247.63|253.63|247.63|253.63|247.63|0
1646673150000|2022-03-07 17:12:30|253.62|247.62|253.62|247.62|253.62|247.62|253.62|247.62|0
1646673170000|2022-03-07 17:12:50|253.63|247.63|253.69|247.69|253.7|247.7|253.63|247.63|0
1646673180000|2022-03-07 17:13:00|253.68|247.68|253.65|247.65|253.69|247.69|253.64|247.64|0
1646673190000|2022-03-07 17:13:10|253.66|247.66|253.67|247.67|253.67|247.67|253.66|247.66|0
1646673210000|2022-03-07 17:13:30|253.64|247.64|253.65|247.65|253.65|247.65|253.64|247.64|0
1646673220000|2022-03-07 17:13:40|253.66|247.66|253.67|247.67|253.67|247.67|253.66|247.66|0
1646673230000|2022-03-07 17:13:50|253.66|247.66|253.66|247.66|253.66|247.66|253.66|247.66|0
1646673240000|2022-03-07 17:14:00|253.61|247.61|253.52|247.52|253.61|247.61|253.52|247.52|0
1646673250000|2022-03-07 17:14:10|253.49|247.49|253.4|247.4|253.49|247.49|253.4|247.4|0
1646673260000|2022-03-07 17:14:20|253.41|247.41|253.41|247.41|253.41|247.41|253.4|247.4|0
1646673270000|2022-03-07 17:14:30|253.4|247.4|253.38|247.38|253.4|247.4|253.37|247.37|0
1646673290000|2022-03-07 17:14:50|253.39|247.39|253.39|247.39|253.39|247.39|253.39|247.39|0
1646673300000|2022-03-07 17:15:00|253.38|247.38|253.38|247.38|253.39|247.39|253.38|247.38|0
1646673310000|2022-03-07 17:15:10|253.39|247.39|253.42|247.42|253.42|247.42|253.39|247.39|0
1646673320000|2022-03-07 17:15:20|253.44|247.44|253.56|247.56|253.56|247.56|253.44|247.44|0
1646673330000|2022-03-07 17:15:30|253.6|247.6|253.65|247.65|253.66|247.66|253.6|247.6|0
1646673340000|2022-03-07 17:15:40|253.66|247.66|253.65|247.65|253.66|247.66|253.65|247.65|0
1646673350000|2022-03-07 17:15:50|253.66|247.66|253.65|247.65|253.66|247.66|253.65|247.65|0
1646673360000|2022-03-07 17:16:00|253.66|247.66|253.73|247.73|253.73|247.73|253.65|247.65|0
1646673370000|2022-03-07 17:16:10|253.72|247.72|253.68|247.68|253.72|247.72|253.67|247.67|0
1646673380000|2022-03-07 17:16:20|253.69|247.69|253.7|247.7|253.7|247.7|253.69|247.69|0
1646673390000|2022-03-07 17:16:30|253.71|247.71|253.66|247.66|253.71|247.71|253.66|247.66|0
1646673400000|2022-03-07 17:16:40|253.65|247.65|253.68|247.68|253.68|247.68|253.65|247.65|0
1646673410000|2022-03-07 17:16:50|253.67|247.67|253.66|247.66|253.67|247.67|253.66|247.66|0
1646673420000|2022-03-07 17:17:00|253.65|247.65|253.57|247.57|253.65|247.65|253.56|247.56|0
1646673430000|2022-03-07 17:17:10|253.56|247.56|253.52|247.52|253.56|247.56|253.52|247.52|0
1646673440000|2022-03-07 17:17:20|253.51|247.51|253.52|247.52|253.52|247.52|253.51|247.51|0
1646673450000|2022-03-07 17:17:30|253.49|247.49|253.49|247.49|253.49|247.49|253.49|247.49|0
1646673460000|2022-03-07 17:17:40|253.48|247.48|253.39|247.39|253.48|247.48|253.39|247.39|0
1646673470000|2022-03-07 17:17:50|253.4|247.4|253.45|247.45|253.45|247.45|253.4|247.4|0
1646673480000|2022-03-07 17:18:00|253.44|247.44|253.37|247.37|253.44|247.44|253.37|247.37|0
1646673490000|2022-03-07 17:18:10|253.32|247.32|253.27|247.27|253.32|247.32|253.27|247.27|0
1646673500000|2022-03-07 17:18:20|253.26|247.26|253.28|247.28|253.28|247.28|253.25|247.25|0
1646673510000|2022-03-07 17:18:30|253.29|247.29|253.24|247.24|253.3|247.3|253.24|247.24|0
1646673520000|2022-03-07 17:18:40|253.47|247.47|253.47|247.47|253.51|247.51|253.47|247.47|0
1646673530000|2022-03-07 17:18:50|253.25|247.25|253.34|247.34|253.34|247.34|253.25|247.25|0
1646673540000|2022-03-07 17:19:00|253.24|247.24|253.24|247.24|253.24|247.24|253.24|247.24|0
1646673550000|2022-03-07 17:19:10|253.18|247.18|253.04|247.04|253.18|247.18|252.99|246.99|0
1646673560000|2022-03-07 17:19:20|253.03|247.03|253.02|247.02|253.03|247.03|253.01|247.01|0
1646673570000|2022-03-07 17:19:30|253.03|247.03|252.98|246.98|253.04|247.04|252.98|246.98|0
1646673580000|2022-03-07 17:19:40|252.95|246.95|252.73|246.73|252.95|246.95|252.73|246.73|0
1646673590000|2022-03-07 17:19:50|252.76|246.76|252.81|246.81|252.81|246.81|252.76|246.76|0
1646673600000|2022-03-07 17:20:00|252.85|246.85|252.98|246.98|252.98|246.98|252.85|246.85|0
1646673610000|2022-03-07 17:20:10|253|247|252.94|246.94|253.03|247.03|252.94|246.94|0
1646673620000|2022-03-07 17:20:20|252.95|246.95|252.95|246.95|252.95|246.95|252.94|246.94|0
1646673630000|2022-03-07 17:20:30|252.96|246.96|253.02|247.02|253.02|247.02|252.96|246.96|0
1646673640000|2022-03-07 17:20:40|253.01|247.01|253.02|247.02|253.02|247.02|253.01|247.01|0
1646673650000|2022-03-07 17:20:50|253.01|247.01|253|247|253.01|247.01|253|247|0
1646673660000|2022-03-07 17:21:00|252.99|246.99|252.99|246.99|252.99|246.99|252.98|246.98|0
1646673670000|2022-03-07 17:21:10|252.95|246.95|252.96|246.96|252.96|246.96|252.93|246.93|0
1646673680000|2022-03-07 17:21:20|252.87|246.87|252.77|246.77|252.87|246.87|252.77|246.77|0
1646673690000|2022-03-07 17:21:30|252.83|246.83|252.79|246.79|252.83|246.83|252.79|246.79|0
1646673700000|2022-03-07 17:21:40|252.8|246.8|252.76|246.76|252.8|246.8|252.76|246.76|0
1646673710000|2022-03-07 17:21:50|252.75|246.75|252.71|246.71|252.77|246.77|252.71|246.71|0
1646673720000|2022-03-07 17:22:00|252.7|246.7|252.7|246.7|252.7|246.7|252.69|246.69|0
1646673730000|2022-03-07 17:22:10|252.69|246.69|252.66|246.66|252.7|246.7|252.65|246.65|0
1646673740000|2022-03-07 17:22:20|252.67|246.67|252.67|246.67|252.67|246.67|252.67|246.67|0
1646673750000|2022-03-07 17:22:30|252.68|246.68|252.68|246.68|252.68|246.68|252.68|246.68|0
1646673760000|2022-03-07 17:22:40|252.67|246.67|252.67|246.67|252.67|246.67|252.67|246.67|0
1646673770000|2022-03-07 17:22:50|252.66|246.66|252.64|246.64|252.66|246.66|252.6|246.6|0
1646673780000|2022-03-07 17:23:00|252.65|246.65|252.63|246.63|252.65|246.65|252.63|246.63|0
1646673790000|2022-03-07 17:23:10|252.62|246.62|252.53|246.53|252.62|246.62|252.53|246.53|0
1646673800000|2022-03-07 17:23:20|252.41|246.41|252.4|246.4|252.41|246.41|252.4|246.4|0
1646673810000|2022-03-07 17:23:30|252.38|246.38|252.31|246.31|252.38|246.38|252.31|246.31|0
1646673820000|2022-03-07 17:23:40|252.28|246.28|252.31|246.31|252.33|246.33|252.28|246.28|0
1646673830000|2022-03-07 17:23:50|252.32|246.32|252.29|246.29|252.32|246.32|252.26|246.26|0
1646673840000|2022-03-07 17:24:00|252.26|246.26|252.27|246.27|252.29|246.29|252.26|246.26|0
1646673850000|2022-03-07 17:24:10|252.3|246.3|252.3|246.3|252.3|246.3|252.29|246.29|0
1646673860000|2022-03-07 17:24:20|252.32|246.32|252.32|246.32|252.32|246.32|252.32|246.32|0
1646673870000|2022-03-07 17:24:30|252.25|246.25|252.28|246.28|252.28|246.28|252.25|246.25|0
1646673880000|2022-03-07 17:24:40|252.24|246.24|252.23|246.23|252.24|246.24|252.23|246.23|0
1646673890000|2022-03-07 17:24:50|252.22|246.22|252.19|246.19|252.22|246.22|252.19|246.19|0
1646673910000|2022-03-07 17:25:10|252.18|246.18|252.18|246.18|252.18|246.18|252.17|246.17|0
1646673920000|2022-03-07 17:25:20|252.17|246.17|252.14|246.14|252.17|246.17|252.14|246.14|0
1646673930000|2022-03-07 17:25:30|252.04|246.04|252.02|246.02|252.05|246.05|252.02|246.02|0
1646673940000|2022-03-07 17:25:40|252.05|246.05|252.04|246.04|252.05|246.05|252.04|246.04|0
1646673950000|2022-03-07 17:25:50|252.05|246.05|252.06|246.06|252.07|246.07|252.05|246.05|0
1646673960000|2022-03-07 17:26:00|252.11|246.11|252.11|246.11|252.11|246.11|252.1|246.1|0
1646673970000|2022-03-07 17:26:10|252.2|246.2|252.23|246.23|252.24|246.24|252.2|246.2|0
1646673980000|2022-03-07 17:26:20|252.24|246.24|252.24|246.24|252.24|246.24|252.24|246.24|0
1646673990000|2022-03-07 17:26:30|252.27|246.27|252.26|246.26|252.27|246.27|252.26|246.26|0
1646674000000|2022-03-07 17:26:40|252.25|246.25|252.2|246.2|252.25|246.25|252.19|246.19|0
1646674010000|2022-03-07 17:26:50|252.18|246.18|252.18|246.18|252.18|246.18|252.18|246.18|0
1646674020000|2022-03-07 17:27:00|252.17|246.17|252.19|246.19|252.19|246.19|252.12|246.12|0
1646674030000|2022-03-07 17:27:10|252.2|246.2|252.18|246.18|252.2|246.2|252.18|246.18|0
1646674040000|2022-03-07 17:27:20|252.19|246.19|252.27|246.27|252.27|246.27|252.19|246.19|0
1646674050000|2022-03-07 17:27:30|252.28|246.28|252.32|246.32|252.32|246.32|252.27|246.27|0
1646674060000|2022-03-07 17:27:40|252.33|246.33|252.34|246.34|252.34|246.34|252.32|246.32|0
1646674070000|2022-03-07 17:27:50|252.33|246.33|252.34|246.34|252.34|246.34|252.33|246.33|0
1646674080000|2022-03-07 17:28:00|252.35|246.35|252.34|246.34|252.35|246.35|252.34|246.34|0
1646674090000|2022-03-07 17:28:10|252.35|246.35|252.33|246.33|252.35|246.35|252.33|246.33|0
1646674100000|2022-03-07 17:28:20|252.34|246.34|252.34|246.34|252.34|246.34|252.33|246.33|0
1646674110000|2022-03-07 17:28:30|252.33|246.33|252.33|246.33|252.34|246.34|252.33|246.33|0
1646674120000|2022-03-07 17:28:40|252.34|246.34|252.34|246.34|252.34|246.34|252.33|246.33|0
1646674130000|2022-03-07 17:28:50|252.35|246.35|252.47|246.47|252.48|246.48|252.35|246.35|0
1646674140000|2022-03-07 17:29:00|252.53|246.53|252.61|246.61|252.61|246.61|252.53|246.53|0
1646674150000|2022-03-07 17:29:10|252.6|246.6|252.61|246.61|252.61|246.61|252.6|246.6|0
1646674160000|2022-03-07 17:29:20|252.65|246.65|252.65|246.65|252.65|246.65|252.65|246.65|0
1646674170000|2022-03-07 17:29:30|252.68|246.68|252.62|246.62|252.69|246.69|252.62|246.62|0
1646674180000|2022-03-07 17:29:40|252.59|246.59|252.55|246.55|252.59|246.59|252.55|246.55|0
1646674190000|2022-03-07 17:29:50|252.58|246.58|252.41|246.41|252.58|246.58|252.39|246.39|0
1646674200000|2022-03-07 17:30:00|252.38|246.38|252.09|246.09|252.38|246.38|252.08|246.08|0
1646674210000|2022-03-07 17:30:10|252.08|246.08|252.06|246.06|252.08|246.08|252.06|246.06|0
1646674220000|2022-03-07 17:30:20|252.05|246.05|252.06|246.06|252.06|246.06|252.05|246.05|0
1646674230000|2022-03-07 17:30:30|252.05|246.05|252.11|246.11|252.11|246.11|252.05|246.05|0
1646674240000|2022-03-07 17:30:40|252.12|246.12|252.12|246.12|252.12|246.12|252.12|246.12|0
1646674250000|2022-03-07 17:30:50|252.13|246.13|252.14|246.14|252.14|246.14|252.13|246.13|0
1646674260000|2022-03-07 17:31:00|252.12|246.12|252.12|246.12|252.12|246.12|252.11|246.11|0
1646674270000|2022-03-07 17:31:10|252.15|246.15|252.14|246.14|252.18|246.18|252.14|246.14|0
1646674280000|2022-03-07 17:31:20|252.13|246.13|252.13|246.13|252.13|246.13|252.13|246.13|0
1646674290000|2022-03-07 17:31:30|252.1|246.1|252.1|246.1|252.13|246.13|252.1|246.1|0
1646674300000|2022-03-07 17:31:40|252.09|246.09|252.09|246.09|252.1|246.1|252.09|246.09|0
1646674310000|2022-03-07 17:31:50|252.1|246.1|252.05|246.05|252.2|246.2|252.05|246.05|0
1646674320000|2022-03-07 17:32:00|252.02|246.02|251.95|245.95|252.05|246.05|251.95|245.95|0
1646674330000|2022-03-07 17:32:10|251.96|245.96|251.92|245.92|251.96|245.96|251.91|245.91|0
1646674340000|2022-03-07 17:32:20|251.88|245.88|251.87|245.87|251.88|245.88|251.87|245.87|0
1646674350000|2022-03-07 17:32:30|251.89|245.89|251.88|245.88|251.89|245.89|251.88|245.88|0
1646674360000|2022-03-07 17:32:40|251.89|245.89|251.85|245.85|251.89|245.89|251.84|245.84|0
1646674370000|2022-03-07 17:32:50|251.89|245.89|251.89|245.89|251.89|245.89|251.89|245.89|0
1646674380000|2022-03-07 17:33:00|251.85|245.85|251.87|245.87|251.88|245.88|251.85|245.85|0
1646674390000|2022-03-07 17:33:10|251.9|245.9|251.69|245.69|251.91|245.91|251.69|245.69|0
1646674400000|2022-03-07 17:33:20|251.78|245.78|251.85|245.85|251.85|245.85|251.77|245.77|0
1646674410000|2022-03-07 17:33:30|251.86|245.86|251.96|245.96|251.99|245.99|251.85|245.85|0
1646674420000|2022-03-07 17:33:40|251.95|245.95|251.95|245.95|251.95|245.95|251.94|245.94|0
1646674430000|2022-03-07 17:33:50|251.98|245.98|251.95|245.95|251.98|245.98|251.95|245.95|0
1646674440000|2022-03-07 17:34:00|251.96|245.96|252.05|246.05|252.05|246.05|251.96|245.96|0
1646674450000|2022-03-07 17:34:10|252.08|246.08|252.08|246.08|252.08|246.08|252.07|246.07|0
1646674460000|2022-03-07 17:34:20|252.07|246.07|252.09|246.09|252.09|246.09|252.07|246.07|0
1646674470000|2022-03-07 17:34:30|252.2|246.2|252.14|246.14|252.2|246.2|252.14|246.14|0
1646674480000|2022-03-07 17:34:40|252.15|246.15|252.08|246.08|252.15|246.15|252.08|246.08|0
1646674490000|2022-03-07 17:34:50|252.07|246.07|252.08|246.08|252.09|246.09|252.07|246.07|0
1646674500000|2022-03-07 17:35:00|252.09|246.09|252.09|246.09|252.1|246.1|252.09|246.09|0
1646674510000|2022-03-07 17:35:10|252.08|246.08|252.07|246.07|252.08|246.08|252.07|246.07|0
1646674520000|2022-03-07 17:35:20|252.08|246.08|252.12|246.12|252.12|246.12|252.05|246.05|0
1646674530000|2022-03-07 17:35:30|252.11|246.11|252.19|246.19|252.19|246.19|252.11|246.11|0
1646674540000|2022-03-07 17:35:40|252.16|246.16|252.15|246.15|252.16|246.16|252.15|246.15|0
1646674550000|2022-03-07 17:35:50|252.14|246.14|252.13|246.13|252.14|246.14|252.13|246.13|0
1646674560000|2022-03-07 17:36:00|252.11|246.11|252.08|246.08|252.11|246.11|252.08|246.08|0
1646674570000|2022-03-07 17:36:10|252.07|246.07|252.07|246.07|252.07|246.07|252.07|246.07|0
1646674580000|2022-03-07 17:36:20|252.08|246.08|251.92|245.92|252.08|246.08|251.92|245.92|0
1646674590000|2022-03-07 17:36:30|252.04|246.04|252.05|246.05|252.05|246.05|252.03|246.03|0
1646674600000|2022-03-07 17:36:40|252.13|246.13|252.12|246.12|252.13|246.13|252.12|246.12|0
1646674610000|2022-03-07 17:36:50|252.13|246.13|252.1|246.1|252.13|246.13|252.1|246.1|0
1646674620000|2022-03-07 17:37:00|252.09|246.09|252.08|246.08|252.1|246.1|252.08|246.08|0
1646674630000|2022-03-07 17:37:10|252.09|246.09|252.07|246.07|252.09|246.09|252.07|246.07|0
1646674640000|2022-03-07 17:37:20|252|246|251.96|245.96|252|246|251.96|245.96|0
1646674650000|2022-03-07 17:37:30|251.98|245.98|251.97|245.97|251.98|245.98|251.96|245.96|0
1646674660000|2022-03-07 17:37:40|251.96|245.96|251.95|245.95|251.96|245.96|251.95|245.95|0
1646674670000|2022-03-07 17:37:50|251.92|245.92|252|246|252|246|251.92|245.92|0
1646674680000|2022-03-07 17:38:00|252.03|246.03|252.41|246.41|252.42|246.42|252.03|246.03|0
1646674690000|2022-03-07 17:38:10|252.43|246.43|252.51|246.51|252.51|246.51|252.43|246.43|0
1646674700000|2022-03-07 17:38:20|252.5|246.5|252.5|246.5|252.52|246.52|252.5|246.5|0
1646674710000|2022-03-07 17:38:30|252.58|246.58|252.58|246.58|252.58|246.58|252.58|246.58|0
1646674720000|2022-03-07 17:38:40|252.59|246.59|252.59|246.59|252.59|246.59|252.58|246.58|0
1646674730000|2022-03-07 17:38:50|252.61|246.61|252.59|246.59|252.61|246.61|252.59|246.59|0
1646674740000|2022-03-07 17:39:00|252.58|246.58|252.59|246.59|252.59|246.59|252.57|246.57|0
1646674750000|2022-03-07 17:39:10|252.58|246.58|252.52|246.52|252.58|246.58|252.51|246.51|0
1646674760000|2022-03-07 17:39:20|252.51|246.51|252.36|246.36|252.51|246.51|252.36|246.36|0
1646674770000|2022-03-07 17:39:30|252.35|246.35|252.37|246.37|252.37|246.37|252.35|246.35|0
1646674780000|2022-03-07 17:39:40|252.35|246.35|252.35|246.35|252.35|246.35|252.35|246.35|0
1646674790000|2022-03-07 17:39:50|252.3|246.3|252.29|246.29|252.3|246.3|252.29|246.29|0
1646674800000|2022-03-07 17:40:00|252.28|246.28|252.29|246.29|252.3|246.3|252.28|246.28|0
1646674810000|2022-03-07 17:40:10|252.27|246.27|252.27|246.27|252.27|246.27|252.27|246.27|0
1646674820000|2022-03-07 17:40:20|252.28|246.28|252.31|246.31|252.31|246.31|252.28|246.28|0
1646674830000|2022-03-07 17:40:30|252.3|246.3|252.38|246.38|252.38|246.38|252.3|246.3|0
1646674840000|2022-03-07 17:40:40|252.37|246.37|252.47|246.47|252.47|246.47|252.37|246.37|0
1646674850000|2022-03-07 17:40:50|252.5|246.5|252.67|246.67|252.67|246.67|252.5|246.5|0
1646674860000|2022-03-07 17:41:00|252.68|246.68|252.81|246.81|252.81|246.81|252.67|246.67|0
1646674870000|2022-03-07 17:41:10|252.83|246.83|252.82|246.82|252.83|246.83|252.82|246.82|0
1646674880000|2022-03-07 17:41:20|252.81|246.81|252.84|246.84|252.84|246.84|252.8|246.8|0
1646674890000|2022-03-07 17:41:30|252.83|246.83|252.76|246.76|252.84|246.84|252.76|246.76|0
1646674900000|2022-03-07 17:41:40|252.62|246.62|252.6|246.6|252.62|246.62|252.6|246.6|0
1646674910000|2022-03-07 17:41:50|252.62|246.62|252.62|246.62|252.62|246.62|252.62|246.62|0
1646674920000|2022-03-07 17:42:00|252.63|246.63|252.71|246.71|252.71|246.71|252.63|246.63|0
1646674930000|2022-03-07 17:42:10|252.72|246.72|252.75|246.75|252.75|246.75|252.71|246.71|0
1646674940000|2022-03-07 17:42:20|252.77|246.77|252.74|246.74|252.84|246.84|252.74|246.74|0
1646674950000|2022-03-07 17:42:30|252.69|246.69|252.71|246.71|252.71|246.71|252.69|246.69|0
1646674960000|2022-03-07 17:42:40|252.7|246.7|252.74|246.74|252.74|246.74|252.64|246.64|0
1646674970000|2022-03-07 17:42:50|252.77|246.77|252.77|246.77|252.77|246.77|252.77|246.77|0
1646674980000|2022-03-07 17:43:00|252.78|246.78|252.85|246.85|252.85|246.85|252.78|246.78|0
1646674990000|2022-03-07 17:43:10|252.98|246.98|252.96|246.96|252.98|246.98|252.96|246.96|0
1646675000000|2022-03-07 17:43:20|252.95|246.95|252.95|246.95|252.95|246.95|252.95|246.95|0
1646675010000|2022-03-07 17:43:30|252.94|246.94|252.94|246.94|252.94|246.94|252.93|246.93|0
1646675020000|2022-03-07 17:43:40|252.93|246.93|252.93|246.93|252.93|246.93|252.93|246.93|0
1646675030000|2022-03-07 17:43:50|252.92|246.92|252.97|246.97|252.98|246.98|252.92|246.92|0
1646675040000|2022-03-07 17:44:00|252.96|246.96|252.97|246.97|252.97|246.97|252.96|246.96|0
1646675050000|2022-03-07 17:44:10|252.96|246.96|252.86|246.86|252.96|246.96|252.86|246.86|0
1646675060000|2022-03-07 17:44:20|252.85|246.85|253|247|253|247|252.84|246.84|0
1646675070000|2022-03-07 17:44:30|252.99|246.99|252.99|246.99|252.99|246.99|252.99|246.99|0
1646675080000|2022-03-07 17:44:40|253.06|247.06|253.1|247.1|253.1|247.1|253.05|247.05|0
1646675090000|2022-03-07 17:44:50|253.09|247.09|253.08|247.08|253.09|247.09|253.07|247.07|0
1646675100000|2022-03-07 17:45:00|253.07|247.07|253.04|247.04|253.08|247.08|253.04|247.04|0
1646675110000|2022-03-07 17:45:10|253.03|247.03|253.1|247.1|253.1|247.1|253.03|247.03|0
1646675120000|2022-03-07 17:45:20|253.11|247.11|253.05|247.05|253.11|247.11|253.05|247.05|0
1646675130000|2022-03-07 17:45:30|253.06|247.06|252.72|246.72|253.06|247.06|252.72|246.72|0
1646675140000|2022-03-07 17:45:40|252.85|246.85|252.8|246.8|252.85|246.85|252.8|246.8|0
1646675150000|2022-03-07 17:45:50|252.83|246.83|252.79|246.79|252.83|246.83|252.78|246.78|0
1646675160000|2022-03-07 17:46:00|252.65|246.65|252.64|246.64|252.65|246.65|252.64|246.64|0
1646675170000|2022-03-07 17:46:10|252.6|246.6|252.61|246.61|252.61|246.61|252.6|246.6|0
1646675180000|2022-03-07 17:46:20|252.63|246.63|252.69|246.69|252.69|246.69|252.63|246.63|0
1646675190000|2022-03-07 17:46:30|252.7|246.7|252.71|246.71|252.71|246.71|252.69|246.69|0
1646675200000|2022-03-07 17:46:40|252.75|246.75|252.64|246.64|252.76|246.76|252.64|246.64|0
1646675210000|2022-03-07 17:46:50|252.65|246.65|252.66|246.66|252.66|246.66|252.64|246.64|0
1646675220000|2022-03-07 17:47:00|252.69|246.69|252.69|246.69|252.69|246.69|252.69|246.69|0
1646675230000|2022-03-07 17:47:10|252.68|246.68|252.76|246.76|252.76|246.76|252.68|246.68|0
1646675240000|2022-03-07 17:47:20|252.77|246.77|252.75|246.75|252.77|246.77|252.73|246.73|0
1646675250000|2022-03-07 17:47:30|252.76|246.76|252.76|246.76|252.76|246.76|252.76|246.76|0
1646675260000|2022-03-07 17:47:40|252.77|246.77|252.83|246.83|252.83|246.83|252.76|246.76|0
1646675270000|2022-03-07 17:47:50|252.82|246.82|252.86|246.86|252.86|246.86|252.82|246.82|0
1646675280000|2022-03-07 17:48:00|252.83|246.83|252.82|246.82|252.88|246.88|252.82|246.82|0
1646675290000|2022-03-07 17:48:10|252.88|246.88|252.68|246.68|252.88|246.88|252.65|246.65|0
1646675300000|2022-03-07 17:48:20|252.67|246.67|252.73|246.73|252.74|246.74|252.67|246.67|0
1646675310000|2022-03-07 17:48:30|252.86|246.86|252.86|246.86|252.86|246.86|252.86|246.86|0
1646675320000|2022-03-07 17:48:40|252.95|246.95|253.01|247.01|253.01|247.01|252.85|246.85|0
1646675330000|2022-03-07 17:48:50|253|247|253.13|247.13|253.13|247.13|253|247|0
1646675340000|2022-03-07 17:49:00|253.04|247.04|253.05|247.05|253.05|247.05|253.04|247.04|0
1646675350000|2022-03-07 17:49:10|253.15|247.15|253.25|247.25|253.25|247.25|253.15|247.15|0
1646675360000|2022-03-07 17:49:20|253.26|247.26|253.26|247.26|253.26|247.26|253.26|247.26|0
1646675370000|2022-03-07 17:49:30|253.27|247.27|253.27|247.27|253.27|247.27|253.27|247.27|0
1646675380000|2022-03-07 17:49:40|253.28|247.28|253.35|247.35|253.37|247.37|253.28|247.28|0
1646675390000|2022-03-07 17:49:50|253.36|247.36|253.34|247.34|253.36|247.36|253.34|247.34|0
1646675400000|2022-03-07 17:50:00|253.3|247.3|253.3|247.3|253.3|247.3|253.3|247.3|0
1646675410000|2022-03-07 17:50:10|253.31|247.31|253.28|247.28|253.31|247.31|253.26|247.26|0
1646675420000|2022-03-07 17:50:20|253.27|247.27|253.7|247.7|253.7|247.7|253.27|247.27|0
1646675430000|2022-03-07 17:50:30|253.71|247.71|253.67|247.67|253.81|247.81|253.67|247.67|0
1646675440000|2022-03-07 17:50:40|253.65|247.65|253.69|247.69|253.69|247.69|253.64|247.64|0
1646675450000|2022-03-07 17:50:50|253.64|247.64|253.69|247.69|253.69|247.69|253.64|247.64|0
1646675460000|2022-03-07 17:51:00|253.8|247.8|253.8|247.8|253.8|247.8|253.78|247.78|0
1646675470000|2022-03-07 17:51:10|253.88|247.88|253.97|247.97|253.97|247.97|253.88|247.88|0
1646675480000|2022-03-07 17:51:20|253.98|247.98|254.22|248.22|254.23|248.23|253.98|247.98|0
1646675490000|2022-03-07 17:51:30|254.21|248.21|254.17|248.17|254.21|248.21|254.17|248.17|0
1646675500000|2022-03-07 17:51:40|254.18|248.18|254.14|248.14|254.18|248.18|254.13|248.13|0
1646675510000|2022-03-07 17:51:50|254.05|248.05|254.02|248.02|254.06|248.06|254.01|248.01|0
1646675520000|2022-03-07 17:52:00|254.01|248.01|253.73|247.73|254.01|248.01|253.73|247.73|0
1646675530000|2022-03-07 17:52:10|253.72|247.72|253.72|247.72|253.73|247.73|253.72|247.72|0
1646675540000|2022-03-07 17:52:20|253.73|247.73|253.63|247.63|253.73|247.73|253.63|247.63|0
1646675550000|2022-03-07 17:52:30|253.62|247.62|253.63|247.63|253.63|247.63|253.62|247.62|0
1646675560000|2022-03-07 17:52:40|253.64|247.64|253.61|247.61|253.64|247.64|253.61|247.61|0
1646675570000|2022-03-07 17:52:50|253.62|247.62|253.51|247.51|253.62|247.62|253.51|247.51|0
1646675580000|2022-03-07 17:53:00|253.52|247.52|253.46|247.46|253.52|247.52|253.41|247.41|0
1646675600000|2022-03-07 17:53:20|253.52|247.52|253.52|247.52|253.52|247.52|253.52|247.52|0
1646675610000|2022-03-07 17:53:30|253.43|247.43|253.4|247.4|253.44|247.44|253.4|247.4|0
1646675620000|2022-03-07 17:53:40|253.51|247.51|253.45|247.45|253.52|247.52|253.45|247.45|0
1646675630000|2022-03-07 17:53:50|253.46|247.46|253.46|247.46|253.47|247.47|253.45|247.45|0
1646675640000|2022-03-07 17:54:00|253.45|247.45|253.36|247.36|253.46|247.46|253.36|247.36|0
1646675650000|2022-03-07 17:54:10|253.29|247.29|253.25|247.25|253.29|247.29|253.25|247.25|0
1646675660000|2022-03-07 17:54:20|253.26|247.26|253.34|247.34|253.36|247.36|253.26|247.26|0
1646675670000|2022-03-07 17:54:30|253.29|247.29|253.2|247.2|253.3|247.3|253.2|247.2|0
1646675680000|2022-03-07 17:54:40|253.06|247.06|253.05|247.05|253.06|247.06|253.05|247.05|0
1646675690000|2022-03-07 17:54:50|253.04|247.04|253|247|253.04|247.04|253|247|0
1646675700000|2022-03-07 17:55:00|253.01|247.01|253|247|253.01|247.01|253|247|0
1646675710000|2022-03-07 17:55:10|252.97|246.97|252.94|246.94|252.97|246.97|252.94|246.94|0
1646675720000|2022-03-07 17:55:20|252.98|246.98|252.99|246.99|252.99|246.99|252.98|246.98|0
1646675730000|2022-03-07 17:55:30|252.98|246.98|252.99|246.99|252.99|246.99|252.98|246.98|0
1646675740000|2022-03-07 17:55:40|252.98|246.98|253|247|253.01|247.01|252.98|246.98|0
1646675750000|2022-03-07 17:55:50|252.9|246.9|252.89|246.89|252.9|246.9|252.89|246.89|0
1646675760000|2022-03-07 17:56:00|252.99|246.99|253.02|247.02|253.02|247.02|252.99|246.99|0
1646675770000|2022-03-07 17:56:10|253.01|247.01|252.93|246.93|253.01|247.01|252.93|246.93|0
1646675780000|2022-03-07 17:56:20|252.87|246.87|252.86|246.86|252.87|246.87|252.86|246.86|0
1646675790000|2022-03-07 17:56:30|252.85|246.85|252.82|246.82|252.86|246.86|252.82|246.82|0
1646675800000|2022-03-07 17:56:40|252.8|246.8|252.87|246.87|252.9|246.9|252.8|246.8|0
1646675810000|2022-03-07 17:56:50|252.91|246.91|253.06|247.06|253.07|247.07|252.91|246.91|0
1646675820000|2022-03-07 17:57:00|253.07|247.07|253.07|247.07|253.08|247.08|253.07|247.07|0
1646675830000|2022-03-07 17:57:10|253.06|247.06|253.06|247.06|253.07|247.07|253.06|247.06|0
1646675840000|2022-03-07 17:57:20|253.02|247.02|252.96|246.96|253.02|247.02|252.96|246.96|0
1646675850000|2022-03-07 17:57:30|252.93|246.93|252.96|246.96|252.96|246.96|252.92|246.92|0
1646675860000|2022-03-07 17:57:40|252.87|246.87|252.9|246.9|252.9|246.9|252.85|246.85|0
1646675870000|2022-03-07 17:57:50|252.89|246.89|252.91|246.91|253|247|252.89|246.89|0
1646675880000|2022-03-07 17:58:00|252.9|246.9|253.01|247.01|253.01|247.01|252.9|246.9|0
1646675890000|2022-03-07 17:58:10|253.07|247.07|253.09|247.09|253.09|247.09|253.07|247.07|0
1646675900000|2022-03-07 17:58:20|253.1|247.1|252.99|246.99|253.1|247.1|252.98|246.98|0
1646675910000|2022-03-07 17:58:30|253|247|252.97|246.97|253|247|252.97|246.97|0
1646675930000|2022-03-07 17:58:50|252.96|246.96|252.98|246.98|252.98|246.98|252.94|246.94|0
1646675940000|2022-03-07 17:59:00|252.97|246.97|252.98|246.98|252.98|246.98|252.97|246.97|0
1646675950000|2022-03-07 17:59:10|253.02|247.02|252.99|246.99|253.02|247.02|252.99|246.99|0
1646675960000|2022-03-07 17:59:20|252.98|246.98|253.01|247.01|253.01|247.01|252.98|246.98|0
1646675970000|2022-03-07 17:59:30|253|247|253|247|253|247|253|247|0
1646675980000|2022-03-07 17:59:40|252.98|246.98|252.97|246.97|252.99|246.99|252.97|246.97|0
1646675990000|2022-03-07 17:59:50|252.95|246.95|252.89|246.89|252.95|246.95|252.88|246.88|0
1646676000000|2022-03-07 18:00:00|252.88|246.88|252.84|246.84|252.95|246.95|252.84|246.84|0
1646676010000|2022-03-07 18:00:10|252.85|246.85|252.86|246.86|252.86|246.86|252.85|246.85|0
1646676020000|2022-03-07 18:00:20|252.87|246.87|252.9|246.9|252.91|246.91|252.86|246.86|0
1646676030000|2022-03-07 18:00:30|252.91|246.91|252.91|246.91|252.91|246.91|252.9|246.9|0
1646676050000|2022-03-07 18:00:50|252.92|246.92|252.92|246.92|252.92|246.92|252.92|246.92|0
1646676060000|2022-03-07 18:01:00|252.91|246.91|253|247|253|247|252.9|246.9|0
1646676070000|2022-03-07 18:01:10|252.99|246.99|253|247|253|247|252.99|246.99|0
1646676080000|2022-03-07 18:01:20|252.99|246.99|253.07|247.07|253.07|247.07|252.99|246.99|0
1646676090000|2022-03-07 18:01:30|253.08|247.08|253.07|247.07|253.08|247.08|253.07|247.07|0
1646676100000|2022-03-07 18:01:40|253.09|247.09|253.01|247.01|253.09|247.09|252.95|246.95|0
1646676110000|2022-03-07 18:01:50|253.02|247.02|253.04|247.04|253.04|247.04|253.02|247.02|0
1646676120000|2022-03-07 18:02:00|253.01|247.01|253.04|247.04|253.04|247.04|253.01|247.01|0
1646676130000|2022-03-07 18:02:10|253.05|247.05|253.03|247.03|253.05|247.05|253.03|247.03|0
1646676140000|2022-03-07 18:02:20|253.01|247.01|253.01|247.01|253.01|247.01|253.01|247.01|0
1646676150000|2022-03-07 18:02:30|253|247|253.05|247.05|253.05|247.05|253|247|0
1646676160000|2022-03-07 18:02:40|253.06|247.06|253.11|247.11|253.13|247.13|253.05|247.05|0
1646676170000|2022-03-07 18:02:50|253.12|247.12|253.19|247.19|253.19|247.19|253.1|247.1|0
1646676180000|2022-03-07 18:03:00|253.2|247.2|253.24|247.24|253.24|247.24|253.2|247.2|0
1646676190000|2022-03-07 18:03:10|253.23|247.23|253.34|247.34|253.35|247.35|253.23|247.23|0
1646676200000|2022-03-07 18:03:20|253.35|247.35|253.33|247.33|253.35|247.35|253.28|247.28|0
1646676210000|2022-03-07 18:03:30|253.34|247.34|253.33|247.33|253.34|247.34|253.32|247.32|0
1646676220000|2022-03-07 18:03:40|253.34|247.34|253.23|247.23|253.34|247.34|253.23|247.23|0
1646676230000|2022-03-07 18:03:50|253.17|247.17|253.03|247.03|253.18|247.18|253.03|247.03|0
1646676240000|2022-03-07 18:04:00|253.01|247.01|253.02|247.02|253.02|247.02|253.01|247.01|0
1646676250000|2022-03-07 18:04:10|252.94|246.94|252.83|246.83|252.94|246.94|252.83|246.83|0
1646676260000|2022-03-07 18:04:20|252.79|246.79|252.76|246.76|252.8|246.8|252.75|246.75|0
1646676270000|2022-03-07 18:04:30|252.77|246.77|252.79|246.79|252.79|246.79|252.76|246.76|0
1646676280000|2022-03-07 18:04:40|252.8|246.8|252.81|246.81|252.82|246.82|252.79|246.79|0
1646676290000|2022-03-07 18:04:50|252.8|246.8|252.7|246.7|252.8|246.8|252.69|246.69|0
1646676300000|2022-03-07 18:05:00|252.69|246.69|252.7|246.7|252.7|246.7|252.68|246.68|0
1646676310000|2022-03-07 18:05:10|252.71|246.71|252.66|246.66|252.72|246.72|252.65|246.65|0
1646676320000|2022-03-07 18:05:20|252.61|246.61|252.61|246.61|252.62|246.62|252.61|246.61|0
1646676330000|2022-03-07 18:05:30|252.62|246.62|252.68|246.68|252.68|246.68|252.62|246.62|0
1646676340000|2022-03-07 18:05:40|252.77|246.77|252.81|246.81|252.81|246.81|252.75|246.75|0
1646676350000|2022-03-07 18:05:50|252.8|246.8|252.81|246.81|252.81|246.81|252.79|246.79|0
1646676360000|2022-03-07 18:06:00|252.9|246.9|252.83|246.83|252.9|246.9|252.83|246.83|0
1646676370000|2022-03-07 18:06:10|252.82|246.82|252.89|246.89|252.89|246.89|252.82|246.82|0
1646676380000|2022-03-07 18:06:20|252.9|246.9|252.89|246.89|252.9|246.9|252.89|246.89|0
1646676390000|2022-03-07 18:06:30|252.9|246.9|252.88|246.88|252.9|246.9|252.88|246.88|0
1646676400000|2022-03-07 18:06:40|252.86|246.86|252.86|246.86|252.86|246.86|252.85|246.85|0
1646676410000|2022-03-07 18:06:50|252.85|246.85|252.72|246.72|252.85|246.85|252.71|246.71|0
1646676420000|2022-03-07 18:07:00|252.77|246.77|252.76|246.76|252.77|246.77|252.76|246.76|0
1646676430000|2022-03-07 18:07:10|252.75|246.75|252.71|246.71|252.75|246.75|252.7|246.7|0
1646676440000|2022-03-07 18:07:20|252.62|246.62|252.58|246.58|252.62|246.62|252.58|246.58|0
1646676450000|2022-03-07 18:07:30|252.6|246.6|252.6|246.6|252.6|246.6|252.6|246.6|0
1646676460000|2022-03-07 18:07:40|252.59|246.59|252.41|246.41|252.6|246.6|252.41|246.41|0
1646676470000|2022-03-07 18:07:50|252.45|246.45|252.55|246.55|252.55|246.55|252.45|246.45|0
1646676480000|2022-03-07 18:08:00|252.5|246.5|252.65|246.65|252.65|246.65|252.5|246.5|0
1646676490000|2022-03-07 18:08:10|252.68|246.68|252.75|246.75|252.75|246.75|252.68|246.68|0
1646676500000|2022-03-07 18:08:20|252.83|246.83|252.84|246.84|252.84|246.84|252.83|246.83|0
1646676510000|2022-03-07 18:08:30|252.83|246.83|252.79|246.79|252.84|246.84|252.79|246.79|0
1646676520000|2022-03-07 18:08:40|252.8|246.8|252.81|246.81|252.81|246.81|252.8|246.8|0
1646676530000|2022-03-07 18:08:50|252.82|246.82|252.73|246.73|252.82|246.82|252.73|246.73|0
1646676540000|2022-03-07 18:09:00|252.71|246.71|252.66|246.66|252.71|246.71|252.66|246.66|0
1646676550000|2022-03-07 18:09:10|252.61|246.61|252.55|246.55|252.62|246.62|252.55|246.55|0
1646676560000|2022-03-07 18:09:20|252.5|246.5|252.49|246.49|252.5|246.5|252.49|246.49|0
1646676570000|2022-03-07 18:09:30|252.54|246.54|252.54|246.54|252.54|246.54|252.54|246.54|0
1646676580000|2022-03-07 18:09:40|252.59|246.59|252.71|246.71|252.71|246.71|252.59|246.59|0
1646676590000|2022-03-07 18:09:50|252.69|246.69|252.73|246.73|252.73|246.73|252.69|246.69|0
1646676600000|2022-03-07 18:10:00|252.74|246.74|252.73|246.73|252.74|246.74|252.73|246.73|0
1646676610000|2022-03-07 18:10:10|252.83|246.83|252.83|246.83|252.83|246.83|252.83|246.83|0
1646676620000|2022-03-07 18:10:20|252.87|246.87|252.82|246.82|252.9|246.9|252.82|246.82|0
1646676630000|2022-03-07 18:10:30|252.81|246.81|252.76|246.76|252.81|246.81|252.76|246.76|0
1646676640000|2022-03-07 18:10:40|252.75|246.75|252.77|246.77|252.78|246.78|252.75|246.75|0
1646676650000|2022-03-07 18:10:50|252.76|246.76|252.67|246.67|252.76|246.76|252.66|246.66|0
1646676660000|2022-03-07 18:11:00|252.68|246.68|252.62|246.62|252.68|246.68|252.62|246.62|0
1646676670000|2022-03-07 18:11:10|252.63|246.63|252.63|246.63|252.63|246.63|252.63|246.63|0
1646676680000|2022-03-07 18:11:20|252.57|246.57|252.56|246.56|252.58|246.58|252.56|246.56|0
1646676690000|2022-03-07 18:11:30|252.55|246.55|252.54|246.54|252.55|246.55|252.54|246.54|0
1646676700000|2022-03-07 18:11:40|252.53|246.53|252.54|246.54|252.54|246.54|252.52|246.52|0
1646676710000|2022-03-07 18:11:50|252.53|246.53|252.34|246.34|252.53|246.53|252.3|246.3|0
1646676720000|2022-03-07 18:12:00|252.24|246.24|252.24|246.24|252.24|246.24|252.23|246.23|0
1646676730000|2022-03-07 18:12:10|252.2|246.2|252.24|246.24|252.24|246.24|252.2|246.2|0
1646676740000|2022-03-07 18:12:20|252.26|246.26|252.24|246.24|252.26|246.26|252.24|246.24|0
1646676750000|2022-03-07 18:12:30|252.25|246.25|252.24|246.24|252.25|246.25|252.24|246.24|0
1646676760000|2022-03-07 18:12:40|252.23|246.23|252.14|246.14|252.23|246.23|252.14|246.14|0
1646676770000|2022-03-07 18:12:50|252.15|246.15|252.19|246.19|252.19|246.19|252.14|246.14|0
1646676780000|2022-03-07 18:13:00|252.2|246.2|252.27|246.27|252.27|246.27|252.2|246.2|0
1646676790000|2022-03-07 18:13:10|252.28|246.28|252.27|246.27|252.28|246.28|252.27|246.27|0
1646676800000|2022-03-07 18:13:20|252.26|246.26|252.21|246.21|252.26|246.26|252.2|246.2|0
1646676810000|2022-03-07 18:13:30|252.22|246.22|252.19|246.19|252.22|246.22|252.19|246.19|0
1646676820000|2022-03-07 18:13:40|252.2|246.2|252.25|246.25|252.25|246.25|252.2|246.2|0
1646676830000|2022-03-07 18:13:50|252.24|246.24|252.26|246.26|252.27|246.27|252.23|246.23|0
1646676840000|2022-03-07 18:14:00|252.25|246.25|252.28|246.28|252.31|246.31|252.25|246.25|0
1646676850000|2022-03-07 18:14:10|252.38|246.38|252.35|246.35|252.38|246.38|252.35|246.35|0
1646676860000|2022-03-07 18:14:20|252.34|246.34|252.33|246.33|252.34|246.34|252.33|246.33|0
1646676870000|2022-03-07 18:14:30|252.32|246.32|252.32|246.32|252.32|246.32|252.32|246.32|0
1646676880000|2022-03-07 18:14:40|252.31|246.31|252.31|246.31|252.31|246.31|252.31|246.31|0
1646676890000|2022-03-07 18:14:50|252.32|246.32|252.19|246.19|252.32|246.32|252.19|246.19|0
1646676900000|2022-03-07 18:15:00|252.2|246.2|252.2|246.2|252.2|246.2|252.19|246.19|0
1646676910000|2022-03-07 18:15:10|252.19|246.19|252.19|246.19|252.2|246.2|252.19|246.19|0
1646676920000|2022-03-07 18:15:20|252.17|246.17|252.1|246.1|252.17|246.17|252.1|246.1|0
1646676930000|2022-03-07 18:15:30|252.2|246.2|252.1|246.1|252.2|246.2|252.1|246.1|0
1646676940000|2022-03-07 18:15:40|252.09|246.09|251.98|245.98|252.1|246.1|251.98|245.98|0
1646676950000|2022-03-07 18:15:50|251.97|245.97|251.95|245.95|251.97|245.97|251.92|245.92|0
1646676960000|2022-03-07 18:16:00|251.93|245.93|251.96|245.96|251.97|245.97|251.93|245.93|0
1646676970000|2022-03-07 18:16:10|251.95|245.95|251.97|245.97|251.97|245.97|251.95|245.95|0
1646676980000|2022-03-07 18:16:20|252.03|246.03|252.06|246.06|252.06|246.06|252.03|246.03|0
1646676990000|2022-03-07 18:16:30|252.05|246.05|252.14|246.14|252.15|246.15|252.05|246.05|0
1646677000000|2022-03-07 18:16:40|252.18|246.18|252.43|246.43|252.43|246.43|252.18|246.18|0
1646677020000|2022-03-07 18:17:00|252.45|246.45|252.33|246.33|252.47|246.47|252.33|246.33|0
1646677030000|2022-03-07 18:17:10|252.38|246.38|252.37|246.37|252.38|246.38|252.37|246.37|0
1646677040000|2022-03-07 18:17:20|252.38|246.38|252.38|246.38|252.38|246.38|252.38|246.38|0
1646677050000|2022-03-07 18:17:30|252.39|246.39|252.29|246.29|252.39|246.39|252.29|246.29|0
1646677060000|2022-03-07 18:17:40|252.27|246.27|252.27|246.27|252.27|246.27|252.27|246.27|0
1646677070000|2022-03-07 18:17:50|252.23|246.23|252.21|246.21|252.23|246.23|252.21|246.21|0
1646677080000|2022-03-07 18:18:00|252.24|246.24|252.24|246.24|252.24|246.24|252.24|246.24|0
1646677090000|2022-03-07 18:18:10|252.25|246.25|252.25|246.25|252.25|246.25|252.25|246.25|0
1646677100000|2022-03-07 18:18:20|252.34|246.34|252.38|246.38|252.43|246.43|252.34|246.34|0
1646677110000|2022-03-07 18:18:30|252.39|246.39|252.39|246.39|252.39|246.39|252.39|246.39|0
1646677120000|2022-03-07 18:18:40|252.41|246.41|252.44|246.44|252.47|246.47|252.41|246.41|0
1646677130000|2022-03-07 18:18:50|252.47|246.47|252.47|246.47|252.47|246.47|252.47|246.47|0
1646677140000|2022-03-07 18:19:00|252.44|246.44|252.38|246.38|252.44|246.44|252.38|246.38|0
1646677150000|2022-03-07 18:19:10|252.35|246.35|252.35|246.35|252.35|246.35|252.35|246.35|0
1646677160000|2022-03-07 18:19:20|252.37|246.37|252.37|246.37|252.37|246.37|252.36|246.36|0
1646677170000|2022-03-07 18:19:30|252.36|246.36|252.36|246.36|252.37|246.37|252.36|246.36|0
1646677180000|2022-03-07 18:19:40|252.37|246.37|252.36|246.36|252.37|246.37|252.36|246.36|0
1646677190000|2022-03-07 18:19:50|252.35|246.35|252.34|246.34|252.35|246.35|252.34|246.34|0
1646677200000|2022-03-07 18:20:00|252.39|246.39|252.38|246.38|252.39|246.39|252.38|246.38|0
1646677210000|2022-03-07 18:20:10|252.37|246.37|252.46|246.46|252.47|246.47|252.37|246.37|0
1646677220000|2022-03-07 18:20:20|252.45|246.45|252.32|246.32|252.45|246.45|252.32|246.32|0
1646677230000|2022-03-07 18:20:30|252.33|246.33|252.31|246.31|252.33|246.33|252.31|246.31|0
1646677240000|2022-03-07 18:20:40|252.32|246.32|252.33|246.33|252.33|246.33|252.32|246.32|0
1646677250000|2022-03-07 18:20:50|252.3|246.3|252.31|246.31|252.32|246.32|252.3|246.3|0
1646677260000|2022-03-07 18:21:00|252.34|246.34|252.26|246.26|252.34|246.34|252.24|246.24|0
1646677270000|2022-03-07 18:21:10|252.23|246.23|252.32|246.32|252.33|246.33|252.23|246.23|0
1646677280000|2022-03-07 18:21:20|252.29|246.29|252.3|246.3|252.3|246.3|252.29|246.29|0
1646677290000|2022-03-07 18:21:30|252.32|246.32|252.32|246.32|252.32|246.32|252.32|246.32|0
1646677300000|2022-03-07 18:21:40|252.31|246.31|252.26|246.26|252.31|246.31|252.26|246.26|0
1646677310000|2022-03-07 18:21:50|252.27|246.27|252.33|246.33|252.36|246.36|252.27|246.27|0
1646677320000|2022-03-07 18:22:00|252.36|246.36|252.36|246.36|252.39|246.39|252.36|246.36|0
1646677330000|2022-03-07 18:22:10|252.35|246.35|252.28|246.28|252.36|246.36|252.28|246.28|0
1646677340000|2022-03-07 18:22:20|252.27|246.27|252.23|246.23|252.28|246.28|252.23|246.23|0
1646677350000|2022-03-07 18:22:30|252.24|246.24|252.34|246.34|252.34|246.34|252.23|246.23|0
1646677360000|2022-03-07 18:22:40|252.33|246.33|252.37|246.37|252.37|246.37|252.33|246.33|0
1646677370000|2022-03-07 18:22:50|252.4|246.4|252.4|246.4|252.4|246.4|252.4|246.4|0
1646677380000|2022-03-07 18:23:00|252.39|246.39|252.47|246.47|252.47|246.47|252.38|246.38|0
1646677390000|2022-03-07 18:23:10|252.48|246.48|252.58|246.58|252.58|246.58|252.47|246.47|0
1646677400000|2022-03-07 18:23:20|252.61|246.61|252.61|246.61|252.61|246.61|252.61|246.61|0
1646677410000|2022-03-07 18:23:30|252.6|246.6|252.59|246.59|252.6|246.6|252.59|246.59|0
1646677420000|2022-03-07 18:23:40|252.56|246.56|252.63|246.63|252.63|246.63|252.56|246.56|0
1646677430000|2022-03-07 18:23:50|252.64|246.64|252.63|246.63|252.64|246.64|252.61|246.61|0
1646677440000|2022-03-07 18:24:00|252.66|246.66|252.66|246.66|252.66|246.66|252.65|246.65|0
1646677450000|2022-03-07 18:24:10|252.67|246.67|252.66|246.66|252.67|246.67|252.66|246.66|0
1646677460000|2022-03-07 18:24:20|252.7|246.7|252.7|246.7|252.71|246.71|252.7|246.7|0
1646677470000|2022-03-07 18:24:30|252.71|246.71|252.7|246.7|252.71|246.71|252.7|246.7|0
1646677480000|2022-03-07 18:24:40|252.63|246.63|252.54|246.54|252.64|246.64|252.54|246.54|0
1646677490000|2022-03-07 18:24:50|252.53|246.53|252.49|246.49|252.53|246.53|252.49|246.49|0
1646677500000|2022-03-07 18:25:00|252.46|246.46|252.45|246.45|252.47|246.47|252.44|246.44|0
1646677510000|2022-03-07 18:25:10|252.44|246.44|252.5|246.5|252.5|246.5|252.44|246.44|0
1646677520000|2022-03-07 18:25:20|252.56|246.56|252.57|246.57|252.57|246.57|252.56|246.56|0
1646677530000|2022-03-07 18:25:30|252.55|246.55|252.56|246.56|252.56|246.56|252.55|246.55|0
1646677540000|2022-03-07 18:25:40|252.55|246.55|252.63|246.63|252.63|246.63|252.55|246.55|0
1646677550000|2022-03-07 18:25:50|252.68|246.68|252.66|246.66|252.68|246.68|252.66|246.66|0
1646677560000|2022-03-07 18:26:00|252.67|246.67|252.64|246.64|252.67|246.67|252.63|246.63|0
1646677570000|2022-03-07 18:26:10|252.58|246.58|252.53|246.53|252.59|246.59|252.53|246.53|0
1646677580000|2022-03-07 18:26:20|252.51|246.51|252.43|246.43|252.51|246.51|252.43|246.43|0
1646677590000|2022-03-07 18:26:30|252.42|246.42|252.39|246.39|252.42|246.42|252.39|246.39|0
1646677600000|2022-03-07 18:26:40|252.38|246.38|252.34|246.34|252.38|246.38|252.34|246.34|0
1646677610000|2022-03-07 18:26:50|252.31|246.31|252.32|246.32|252.32|246.32|252.31|246.31|0
1646677620000|2022-03-07 18:27:00|252.31|246.31|252.32|246.32|252.32|246.32|252.31|246.31|0
1646677630000|2022-03-07 18:27:10|252.31|246.31|252.37|246.37|252.4|246.4|252.31|246.31|0
1646677640000|2022-03-07 18:27:20|252.36|246.36|252.49|246.49|252.49|246.49|252.36|246.36|0
1646677650000|2022-03-07 18:27:30|252.38|246.38|252.48|246.48|252.48|246.48|252.37|246.37|0
1646677660000|2022-03-07 18:27:40|252.53|246.53|252.47|246.47|252.56|246.56|252.47|246.47|0
1646677670000|2022-03-07 18:27:50|252.46|246.46|252.5|246.5|252.51|246.51|252.46|246.46|0
1646677680000|2022-03-07 18:28:00|252.45|246.45|252.52|246.52|252.52|246.52|252.44|246.44|0
1646677690000|2022-03-07 18:28:10|252.53|246.53|252.53|246.53|252.53|246.53|252.52|246.52|0
1646677700000|2022-03-07 18:28:20|252.49|246.49|252.52|246.52|252.52|246.52|252.49|246.49|0
1646677710000|2022-03-07 18:28:30|252.51|246.51|252.51|246.51|252.51|246.51|252.51|246.51|0
1646677720000|2022-03-07 18:28:40|252.5|246.5|252.6|246.6|252.6|246.6|252.49|246.49|0
1646677730000|2022-03-07 18:28:50|252.59|246.59|252.48|246.48|252.59|246.59|252.48|246.48|0
1646677740000|2022-03-07 18:29:00|252.47|246.47|252.25|246.25|252.5|246.5|252.25|246.25|0
1646677750000|2022-03-07 18:29:10|252.24|246.24|252.24|246.24|252.25|246.25|252.23|246.23|0
1646677760000|2022-03-07 18:29:20|252.25|246.25|252.32|246.32|252.32|246.32|252.25|246.25|0
1646677770000|2022-03-07 18:29:30|252.3|246.3|252.28|246.28|252.3|246.3|252.28|246.28|0
1646677780000|2022-03-07 18:29:40|252.27|246.27|252.33|246.33|252.33|246.33|252.27|246.27|0
1646677790000|2022-03-07 18:29:50|252.34|246.34|252.3|246.3|252.34|246.34|252.3|246.3|0
1646677800000|2022-03-07 18:30:00|252.31|246.31|252.25|246.25|252.37|246.37|252.23|246.23|0
1646677810000|2022-03-07 18:30:10|252.26|246.26|252.19|246.19|252.26|246.26|252.19|246.19|0
1646677820000|2022-03-07 18:30:20|252.2|246.2|252.19|246.19|252.2|246.2|252.19|246.19|0
1646677830000|2022-03-07 18:30:30|252.2|246.2|252.21|246.21|252.22|246.22|252.2|246.2|0
1646677840000|2022-03-07 18:30:40|252.22|246.22|252.2|246.2|252.22|246.22|252.19|246.19|0
1646677850000|2022-03-07 18:30:50|252.21|246.21|252.21|246.21|252.21|246.21|252.21|246.21|0
1646677860000|2022-03-07 18:31:00|252.2|246.2|252.25|246.25|252.25|246.25|252.2|246.2|0
1646677870000|2022-03-07 18:31:10|252.26|246.26|252.26|246.26|252.26|246.26|252.26|246.26|0
1646677880000|2022-03-07 18:31:20|252.3|246.3|252.29|246.29|252.3|246.3|252.29|246.29|0
1646677890000|2022-03-07 18:31:30|252.28|246.28|252.39|246.39|252.41|246.41|252.28|246.28|0
1646677900000|2022-03-07 18:31:40|252.44|246.44|252.4|246.4|252.44|246.44|252.39|246.39|0
1646677910000|2022-03-07 18:31:50|252.39|246.39|252.39|246.39|252.4|246.4|252.39|246.39|0
1646677920000|2022-03-07 18:32:00|252.4|246.4|252.42|246.42|252.42|246.42|252.4|246.4|0
1646677930000|2022-03-07 18:32:10|252.4|246.4|252.4|246.4|252.4|246.4|252.4|246.4|0
1646677940000|2022-03-07 18:32:20|252.41|246.41|252.4|246.4|252.42|246.42|252.39|246.39|0
1646677950000|2022-03-07 18:32:30|252.39|246.39|252.49|246.49|252.5|246.5|252.39|246.39|0
1646677960000|2022-03-07 18:32:40|252.48|246.48|252.52|246.52|252.52|246.52|252.48|246.48|0
1646677970000|2022-03-07 18:32:50|252.55|246.55|252.55|246.55|252.55|246.55|252.55|246.55|0
1646677980000|2022-03-07 18:33:00|252.56|246.56|252.55|246.55|252.56|246.56|252.55|246.55|0
1646677990000|2022-03-07 18:33:10|252.54|246.54|252.53|246.53|252.54|246.54|252.53|246.53|0
1646678000000|2022-03-07 18:33:20|252.55|246.55|252.52|246.52|252.57|246.57|252.52|246.52|0
1646678010000|2022-03-07 18:33:30|252.5|246.5|252.52|246.52|252.53|246.53|252.5|246.5|0
1646678020000|2022-03-07 18:33:40|252.48|246.48|252.42|246.42|252.49|246.49|252.42|246.42|0
1646678030000|2022-03-07 18:33:50|252.39|246.39|252.39|246.39|252.39|246.39|252.39|246.39|0
1646678040000|2022-03-07 18:34:00|252.36|246.36|252.29|246.29|252.36|246.36|252.29|246.29|0
1646678050000|2022-03-07 18:34:10|252.3|246.3|252.27|246.27|252.3|246.3|252.25|246.25|0
1646678060000|2022-03-07 18:34:20|252.25|246.25|252.26|246.26|252.27|246.27|252.25|246.25|0
1646678070000|2022-03-07 18:34:30|252.28|246.28|252.21|246.21|252.28|246.28|252.21|246.21|0
1646678080000|2022-03-07 18:34:40|252.19|246.19|252.2|246.2|252.2|246.2|252.19|246.19|0
1646678090000|2022-03-07 18:34:50|252.19|246.19|252.14|246.14|252.2|246.2|252.14|246.14|0
1646678100000|2022-03-07 18:35:00|252.15|246.15|252.18|246.18|252.18|246.18|252.15|246.15|0
1646678110000|2022-03-07 18:35:10|252.17|246.17|252.23|246.23|252.24|246.24|252.17|246.17|0
1646678120000|2022-03-07 18:35:20|252.2|246.2|252.21|246.21|252.21|246.21|252.2|246.2|0
1646678130000|2022-03-07 18:35:30|252.17|246.17|252.17|246.17|252.17|246.17|252.17|246.17|0
1646678140000|2022-03-07 18:35:40|252.22|246.22|252.22|246.22|252.22|246.22|252.22|246.22|0
1646678150000|2022-03-07 18:35:50|252.21|246.21|252.2|246.2|252.21|246.21|252.2|246.2|0
1646678160000|2022-03-07 18:36:00|252.21|246.21|252.22|246.22|252.22|246.22|252.21|246.21|0
1646678170000|2022-03-07 18:36:10|252.15|246.15|252.21|246.21|252.21|246.21|252.15|246.15|0
1646678180000|2022-03-07 18:36:20|252.2|246.2|252.16|246.16|252.2|246.2|252.16|246.16|0
1646678190000|2022-03-07 18:36:30|252.14|246.14|252.1|246.1|252.14|246.14|252.09|246.09|0
1646678200000|2022-03-07 18:36:40|252.08|246.08|252.04|246.04|252.08|246.08|252.04|246.04|0
1646678210000|2022-03-07 18:36:50|251.86|245.86|251.84|245.84|251.86|245.86|251.84|245.84|0
1646678220000|2022-03-07 18:37:00|251.85|245.85|251.82|245.82|251.85|245.85|251.82|245.82|0
1646678230000|2022-03-07 18:37:10|251.83|245.83|251.84|245.84|251.85|245.85|251.83|245.83|0
1646678240000|2022-03-07 18:37:20|251.85|245.85|251.85|245.85|251.85|245.85|251.85|245.85|0
1646678250000|2022-03-07 18:37:30|251.86|245.86|251.86|245.86|251.86|245.86|251.86|245.86|0
1646678260000|2022-03-07 18:37:40|251.87|245.87|251.86|245.86|251.87|245.87|251.86|245.86|0
1646678270000|2022-03-07 18:37:50|251.87|245.87|251.73|245.73|251.88|245.88|251.73|245.73|0
1646678280000|2022-03-07 18:38:00|251.72|245.72|251.71|245.71|251.73|245.73|251.71|245.71|0
1646678290000|2022-03-07 18:38:10|251.67|245.67|251.67|245.67|251.67|245.67|251.67|245.67|0
1646678300000|2022-03-07 18:38:20|251.7|245.7|251.7|245.7|251.7|245.7|251.7|245.7|0
1646678310000|2022-03-07 18:38:30|251.64|245.64|251.63|245.63|251.64|245.64|251.63|245.63|0
1646678320000|2022-03-07 18:38:40|251.51|245.51|251.55|245.55|251.62|245.62|251.51|245.51|0
1646678330000|2022-03-07 18:38:50|251.57|245.57|251.53|245.53|251.57|245.57|251.53|245.53|0
1646678340000|2022-03-07 18:39:00|251.52|245.52|251.71|245.71|251.71|245.71|251.52|245.52|0
1646678350000|2022-03-07 18:39:10|251.7|245.7|251.66|245.66|251.71|245.71|251.66|245.66|0
1646678360000|2022-03-07 18:39:20|251.67|245.67|251.77|245.77|251.77|245.77|251.66|245.66|0
1646678370000|2022-03-07 18:39:30|251.81|245.81|251.8|245.8|251.81|245.81|251.8|245.8|0
1646678380000|2022-03-07 18:39:40|251.81|245.81|251.82|245.82|251.82|245.82|251.77|245.77|0
1646678390000|2022-03-07 18:39:50|251.87|245.87|251.89|245.89|251.9|245.9|251.87|245.87|0
1646678400000|2022-03-07 18:40:00|251.88|245.88|251.87|245.87|251.89|245.89|251.86|245.86|0
1646678410000|2022-03-07 18:40:10|251.86|245.86|251.84|245.84|251.86|245.86|251.84|245.84|0
1646678420000|2022-03-07 18:40:20|251.89|245.89|251.89|245.89|251.89|245.89|251.89|245.89|0
1646678430000|2022-03-07 18:40:30|251.95|245.95|251.95|245.95|251.95|245.95|251.95|245.95|0
1646678440000|2022-03-07 18:40:40|251.99|245.99|252.17|246.17|252.17|246.17|251.99|245.99|0
1646678450000|2022-03-07 18:40:50|252.16|246.16|252.16|246.16|252.16|246.16|252.16|246.16|0
1646678460000|2022-03-07 18:41:00|252.17|246.17|252.19|246.19|252.19|246.19|252.17|246.17|0
1646678470000|2022-03-07 18:41:10|252.2|246.2|252.19|246.19|252.2|246.2|252.19|246.19|0
1646678480000|2022-03-07 18:41:20|252.16|246.16|252.23|246.23|252.23|246.23|252.16|246.16|0
1646678490000|2022-03-07 18:41:30|252.26|246.26|252.24|246.24|252.26|246.26|252.24|246.24|0
1646678500000|2022-03-07 18:41:40|252.23|246.23|252.36|246.36|252.37|246.37|252.23|246.23|0
1646678510000|2022-03-07 18:41:50|252.39|246.39|252.38|246.38|252.39|246.39|252.38|246.38|0
1646678520000|2022-03-07 18:42:00|252.39|246.39|252.39|246.39|252.39|246.39|252.39|246.39|0
1646678530000|2022-03-07 18:42:10|252.4|246.4|252.54|246.54|252.54|246.54|252.4|246.4|0
1646678540000|2022-03-07 18:42:20|252.6|246.6|252.64|246.64|252.64|246.64|252.59|246.59|0
1646678560000|2022-03-07 18:42:40|252.63|246.63|252.6|246.6|252.63|246.63|252.6|246.6|0
1646678570000|2022-03-07 18:42:50|252.59|246.59|252.59|246.59|252.59|246.59|252.57|246.57|0
1646678580000|2022-03-07 18:43:00|252.6|246.6|252.62|246.62|252.62|246.62|252.6|246.6|0
1646678590000|2022-03-07 18:43:10|252.6|246.6|252.61|246.61|252.61|246.61|252.6|246.6|0
1646678600000|2022-03-07 18:43:20|252.6|246.6|252.6|246.6|252.6|246.6|252.59|246.59|0
1646678610000|2022-03-07 18:43:30|252.62|246.62|252.57|246.57|252.62|246.62|252.57|246.57|0
1646678620000|2022-03-07 18:43:40|252.56|246.56|252.6|246.6|252.6|246.6|252.55|246.55|0
1646678630000|2022-03-07 18:43:50|252.61|246.61|252.61|246.61|252.61|246.61|252.61|246.61|0
1646678640000|2022-03-07 18:44:00|252.62|246.62|252.59|246.59|252.62|246.62|252.59|246.59|0
1646678650000|2022-03-07 18:44:10|252.57|246.57|252.56|246.56|252.61|246.61|252.56|246.56|0
1646678660000|2022-03-07 18:44:20|252.55|246.55|252.54|246.54|252.55|246.55|252.54|246.54|0
1646678670000|2022-03-07 18:44:30|252.53|246.53|252.58|246.58|252.59|246.59|252.53|246.53|0
1646678680000|2022-03-07 18:44:40|252.57|246.57|252.47|246.47|252.57|246.57|252.41|246.41|0
1646678690000|2022-03-07 18:44:50|252.48|246.48|252.44|246.44|252.48|246.48|252.42|246.42|0
1646678700000|2022-03-07 18:45:00|252.47|246.47|252.45|246.45|252.48|246.48|252.45|246.45|0
1646678710000|2022-03-07 18:45:10|252.44|246.44|252.38|246.38|252.44|246.44|252.38|246.38|0
1646678720000|2022-03-07 18:45:20|252.37|246.37|252.39|246.39|252.39|246.39|252.37|246.37|0
1646678730000|2022-03-07 18:45:30|252.3|246.3|252.32|246.32|252.33|246.33|252.3|246.3|0
1646678740000|2022-03-07 18:45:40|252.43|246.43|252.53|246.53|252.53|246.53|252.43|246.43|0
1646678760000|2022-03-07 18:46:00|252.54|246.54|252.57|246.57|252.57|246.57|252.53|246.53|0
1646678770000|2022-03-07 18:46:10|252.58|246.58|252.58|246.58|252.59|246.59|252.57|246.57|0
1646678780000|2022-03-07 18:46:20|252.65|246.65|252.72|246.72|252.72|246.72|252.64|246.64|0
1646678790000|2022-03-07 18:46:30|252.79|246.79|252.79|246.79|252.79|246.79|252.79|246.79|0
1646678800000|2022-03-07 18:46:40|252.81|246.81|252.75|246.75|252.81|246.81|252.74|246.74|0
1646678810000|2022-03-07 18:46:50|252.84|246.84|252.84|246.84|252.85|246.85|252.84|246.84|0
1646678820000|2022-03-07 18:47:00|252.85|246.85|252.85|246.85|252.85|246.85|252.85|246.85|0
1646678830000|2022-03-07 18:47:10|252.78|246.78|252.77|246.77|252.78|246.78|252.77|246.77|0
1646678840000|2022-03-07 18:47:20|252.83|246.83|252.72|246.72|252.84|246.84|252.72|246.72|0
1646678850000|2022-03-07 18:47:30|252.71|246.71|252.73|246.73|252.73|246.73|252.71|246.71|0
1646678870000|2022-03-07 18:47:50|252.78|246.78|252.78|246.78|252.78|246.78|252.78|246.78|0
1646678880000|2022-03-07 18:48:00|252.72|246.72|252.72|246.72|252.73|246.73|252.72|246.72|0
1646678900000|2022-03-07 18:48:20|252.71|246.71|252.71|246.71|252.71|246.71|252.7|246.7|0
1646678910000|2022-03-07 18:48:30|252.66|246.66|252.63|246.63|252.66|246.66|252.62|246.62|0
1646678920000|2022-03-07 18:48:40|252.64|246.64|252.66|246.66|252.68|246.68|252.63|246.63|0
1646678930000|2022-03-07 18:48:50|252.63|246.63|252.63|246.63|252.64|246.64|252.63|246.63|0
1646678940000|2022-03-07 18:49:00|252.62|246.62|252.61|246.61|252.62|246.62|252.61|246.61|0
1646678950000|2022-03-07 18:49:10|252.62|246.62|252.59|246.59|252.62|246.62|252.59|246.59|0
1646678960000|2022-03-07 18:49:20|252.53|246.53|252.45|246.45|252.53|246.53|252.44|246.44|0
1646678980000|2022-03-07 18:49:40|252.44|246.44|252.47|246.47|252.47|246.47|252.44|246.44|0
1646678990000|2022-03-07 18:49:50|252.45|246.45|252.47|246.47|252.47|246.47|252.45|246.45|0
1646679000000|2022-03-07 18:50:00|252.48|246.48|252.54|246.54|252.54|246.54|252.48|246.48|0
1646679010000|2022-03-07 18:50:10|252.56|246.56|252.67|246.67|252.67|246.67|252.54|246.54|0
1646679020000|2022-03-07 18:50:20|252.73|246.73|252.75|246.75|252.75|246.75|252.72|246.72|0
1646679030000|2022-03-07 18:50:30|252.76|246.76|252.74|246.74|252.77|246.77|252.74|246.74|0
1646679040000|2022-03-07 18:50:40|252.72|246.72|252.72|246.72|252.72|246.72|252.72|246.72|0
1646679050000|2022-03-07 18:50:50|252.76|246.76|252.76|246.76|252.77|246.77|252.75|246.75|0
1646679060000|2022-03-07 18:51:00|252.73|246.73|252.73|246.73|252.74|246.74|252.73|246.73|0
1646679070000|2022-03-07 18:51:10|252.74|246.74|252.73|246.73|252.74|246.74|252.73|246.73|0
1646679080000|2022-03-07 18:51:20|252.74|246.74|252.69|246.69|252.75|246.75|252.69|246.69|0
1646679090000|2022-03-07 18:51:30|252.71|246.71|252.71|246.71|252.71|246.71|252.7|246.7|0
1646679100000|2022-03-07 18:51:40|252.76|246.76|252.77|246.77|252.77|246.77|252.75|246.75|0
1646679110000|2022-03-07 18:51:50|252.76|246.76|252.77|246.77|252.77|246.77|252.76|246.76|0
1646679120000|2022-03-07 18:52:00|252.76|246.76|252.81|246.81|252.81|246.81|252.76|246.76|0
1646679130000|2022-03-07 18:52:10|252.78|246.78|252.79|246.79|252.79|246.79|252.78|246.78|0
1646679140000|2022-03-07 18:52:20|252.8|246.8|252.79|246.79|252.8|246.8|252.79|246.79|0
1646679150000|2022-03-07 18:52:30|252.82|246.82|252.81|246.81|252.82|246.82|252.81|246.81|0
1646679160000|2022-03-07 18:52:40|252.72|246.72|252.7|246.7|252.73|246.73|252.7|246.7|0
1646679170000|2022-03-07 18:52:50|252.68|246.68|252.61|246.61|252.7|246.7|252.61|246.61|0
1646679180000|2022-03-07 18:53:00|252.62|246.62|252.61|246.61|252.62|246.62|252.56|246.56|0
1646679190000|2022-03-07 18:53:10|252.56|246.56|252.49|246.49|252.56|246.56|252.49|246.49|0
1646679200000|2022-03-07 18:53:20|252.5|246.5|252.5|246.5|252.5|246.5|252.5|246.5|0
1646679210000|2022-03-07 18:53:30|252.51|246.51|252.56|246.56|252.57|246.57|252.51|246.51|0
1646679220000|2022-03-07 18:53:40|252.57|246.57|252.56|246.56|252.57|246.57|252.56|246.56|0
1646679230000|2022-03-07 18:53:50|252.55|246.55|252.58|246.58|252.58|246.58|252.55|246.55|0
1646679240000|2022-03-07 18:54:00|252.59|246.59|252.51|246.51|252.59|246.59|252.48|246.48|0
1646679250000|2022-03-07 18:54:10|252.5|246.5|252.53|246.53|252.53|246.53|252.49|246.49|0
1646679260000|2022-03-07 18:54:20|252.58|246.58|252.56|246.56|252.58|246.58|252.56|246.56|0
1646679270000|2022-03-07 18:54:30|252.47|246.47|252.49|246.49|252.51|246.51|252.47|246.47|0
1646679280000|2022-03-07 18:54:40|252.5|246.5|252.51|246.51|252.51|246.51|252.49|246.49|0
1646679290000|2022-03-07 18:54:50|252.5|246.5|252.5|246.5|252.51|246.51|252.5|246.5|0
1646679300000|2022-03-07 18:55:00|252.49|246.49|252.23|246.23|252.51|246.51|252.23|246.23|0
1646679310000|2022-03-07 18:55:10|252.24|246.24|252.22|246.22|252.24|246.24|252.22|246.22|0
1646679320000|2022-03-07 18:55:20|252.23|246.23|252.31|246.31|252.31|246.31|252.22|246.22|0
1646679330000|2022-03-07 18:55:30|252.32|246.32|252.31|246.31|252.32|246.32|252.31|246.31|0
1646679340000|2022-03-07 18:55:40|252.28|246.28|252.31|246.31|252.31|246.31|252.28|246.28|0
1646679350000|2022-03-07 18:55:50|252.28|246.28|252.28|246.28|252.28|246.28|252.28|246.28|0
1646679360000|2022-03-07 18:56:00|252.22|246.22|252.2|246.2|252.22|246.22|252.2|246.2|0
1646679370000|2022-03-07 18:56:10|252.15|246.15|252.14|246.14|252.19|246.19|252.14|246.14|0
1646679380000|2022-03-07 18:56:20|252.12|246.12|252.13|246.13|252.14|246.14|252.12|246.12|0
1646679390000|2022-03-07 18:56:30|252.14|246.14|252.15|246.15|252.15|246.15|252.13|246.13|0
1646679400000|2022-03-07 18:56:40|252.11|246.11|251.95|245.95|252.11|246.11|251.95|245.95|0
1646679410000|2022-03-07 18:56:50|251.93|245.93|251.9|245.9|251.94|245.94|251.9|245.9|0
1646679420000|2022-03-07 18:57:00|251.92|245.92|251.95|245.95|251.96|245.96|251.92|245.92|0
1646679430000|2022-03-07 18:57:10|251.96|245.96|251.96|245.96|251.96|245.96|251.92|245.92|0
1646679440000|2022-03-07 18:57:20|251.99|245.99|251.99|245.99|251.99|245.99|251.98|245.98|0
1646679450000|2022-03-07 18:57:30|252|246|252.02|246.02|252.03|246.03|251.99|245.99|0
1646679460000|2022-03-07 18:57:40|252.03|246.03|251.91|245.91|252.03|246.03|251.91|245.91|0
1646679470000|2022-03-07 18:57:50|251.86|245.86|251.84|245.84|251.86|245.86|251.84|245.84|0
1646679480000|2022-03-07 18:58:00|251.83|245.83|251.76|245.76|251.84|245.84|251.75|245.75|0
1646679500000|2022-03-07 18:58:20|251.75|245.75|251.78|245.78|251.78|245.78|251.75|245.75|0
1646679510000|2022-03-07 18:58:30|251.71|245.71|251.73|245.73|251.73|245.73|251.71|245.71|0
1646679520000|2022-03-07 18:58:40|251.75|245.75|251.76|245.76|251.77|245.77|251.74|245.74|0
1646679530000|2022-03-07 18:58:50|251.77|245.77|251.84|245.84|251.84|245.84|251.77|245.77|0
1646679540000|2022-03-07 18:59:00|251.85|245.85|251.84|245.84|251.85|245.85|251.84|245.84|0
1646679550000|2022-03-07 18:59:10|251.77|245.77|251.76|245.76|251.77|245.77|251.75|245.75|0
1646679560000|2022-03-07 18:59:20|251.8|245.8|251.81|245.81|251.81|245.81|251.8|245.8|0
1646679570000|2022-03-07 18:59:30|251.82|245.82|251.82|245.82|251.82|245.82|251.82|245.82|0
1646679580000|2022-03-07 18:59:40|251.83|245.83|251.83|245.83|251.83|245.83|251.83|245.83|0
1646679590000|2022-03-07 18:59:50|251.84|245.84|251.8|245.8|251.84|245.84|251.8|245.8|0
1646679600000|2022-03-07 19:00:00|251.86|245.86|251.8|245.8|251.86|245.86|251.8|245.8|0
1646679610000|2022-03-07 19:00:10|251.77|245.77|251.72|245.72|251.77|245.77|251.72|245.72|0
1646679620000|2022-03-07 19:00:20|251.73|245.73|251.73|245.73|251.73|245.73|251.73|245.73|0
1646679630000|2022-03-07 19:00:30|251.7|245.7|251.71|245.71|251.71|245.71|251.7|245.7|0
1646679640000|2022-03-07 19:00:40|251.7|245.7|251.7|245.7|251.71|245.71|251.7|245.7|0
1646679650000|2022-03-07 19:00:50|251.69|245.69|251.7|245.7|251.7|245.7|251.69|245.69|0
1646679660000|2022-03-07 19:01:00|251.69|245.69|251.69|245.69|251.69|245.69|251.68|245.68|0
1646679670000|2022-03-07 19:01:10|251.68|245.68|251.68|245.68|251.68|245.68|251.68|245.68|0
1646679690000|2022-03-07 19:01:30|251.71|245.71|251.7|245.7|251.71|245.71|251.7|245.7|0
1646679700000|2022-03-07 19:01:40|251.71|245.71|251.67|245.67|251.72|245.72|251.67|245.67|0
1646679710000|2022-03-07 19:01:50|251.6|245.6|251.58|245.58|251.6|245.6|251.58|245.58|0
1646679720000|2022-03-07 19:02:00|251.57|245.57|251.57|245.57|251.57|245.57|251.56|245.56|0
1646679730000|2022-03-07 19:02:10|251.54|245.54|251.52|245.52|251.54|245.54|251.51|245.51|0
1646679740000|2022-03-07 19:02:20|251.53|245.53|251.57|245.57|251.57|245.57|251.53|245.53|0
1646679750000|2022-03-07 19:02:30|251.51|245.51|251.47|245.47|251.52|245.52|251.47|245.47|0
1646679760000|2022-03-07 19:02:40|251.45|245.45|251.47|245.47|251.47|245.47|251.44|245.44|0
1646679770000|2022-03-07 19:02:50|251.5|245.5|251.5|245.5|251.5|245.5|251.5|245.5|0
1646679780000|2022-03-07 19:03:00|251.47|245.47|251.47|245.47|251.47|245.47|251.47|245.47|0
1646679790000|2022-03-07 19:03:10|251.48|245.48|251.52|245.52|251.52|245.52|251.47|245.47|0
1646679800000|2022-03-07 19:03:20|251.51|245.51|251.47|245.47|251.51|245.51|251.46|245.46|0
1646679810000|2022-03-07 19:03:30|251.46|245.46|251.46|245.46|251.46|245.46|251.46|245.46|0
1646679820000|2022-03-07 19:03:40|251.45|245.45|251.45|245.45|251.45|245.45|251.45|245.45|0
1646679830000|2022-03-07 19:03:50|251.5|245.5|251.52|245.52|251.53|245.53|251.48|245.48|0
1646679840000|2022-03-07 19:04:00|251.51|245.51|251.28|245.28|251.51|245.51|251.28|245.28|0
1646679850000|2022-03-07 19:04:10|251.27|245.27|251.26|245.26|251.28|245.28|251.26|245.26|0
1646679860000|2022-03-07 19:04:20|251.25|245.25|251.26|245.26|251.26|245.26|251.25|245.25|0
1646679870000|2022-03-07 19:04:30|251.25|245.25|251.19|245.19|251.25|245.25|251.19|245.19|0
1646679880000|2022-03-07 19:04:40|251.18|245.18|251.19|245.19|251.19|245.19|251.18|245.18|0
1646679890000|2022-03-07 19:04:50|251.18|245.18|251.19|245.19|251.19|245.19|251.18|245.18|0
1646679900000|2022-03-07 19:05:00|251.16|245.16|251.13|245.13|251.16|245.16|251.13|245.13|0
1646679910000|2022-03-07 19:05:10|251.17|245.17|251.18|245.18|251.18|245.18|251.17|245.17|0
1646679920000|2022-03-07 19:05:20|251.17|245.17|251.16|245.16|251.17|245.17|251.16|245.16|0
1646679930000|2022-03-07 19:05:30|251.17|245.17|251.17|245.17|251.17|245.17|251.17|245.17|0
1646679940000|2022-03-07 19:05:40|251.18|245.18|251.19|245.19|251.19|245.19|251.18|245.18|0
1646679950000|2022-03-07 19:05:50|251.11|245.11|251.15|245.15|251.15|245.15|251.11|245.11|0
1646679960000|2022-03-07 19:06:00|251.14|245.14|251.17|245.17|251.17|245.17|251.14|245.14|0
1646679970000|2022-03-07 19:06:10|251.16|245.16|251.14|245.14|251.16|245.16|251.14|245.14|0
1646679980000|2022-03-07 19:06:20|251.18|245.18|251.17|245.17|251.18|245.18|251.17|245.17|0
1646679990000|2022-03-07 19:06:30|251.18|245.18|251.18|245.18|251.18|245.18|251.18|245.18|0
1646680010000|2022-03-07 19:06:50|251.19|245.19|251.18|245.18|251.19|245.19|251.18|245.18|0
1646680020000|2022-03-07 19:07:00|251.22|245.22|251.22|245.22|251.22|245.22|251.22|245.22|0
1646680030000|2022-03-07 19:07:10|251.19|245.19|251.21|245.21|251.21|245.21|251.19|245.19|0
1646680040000|2022-03-07 19:07:20|251.2|245.2|251.2|245.2|251.2|245.2|251.2|245.2|0
1646680050000|2022-03-07 19:07:30|251.18|245.18|251.17|245.17|251.18|245.18|251.17|245.17|0
1646680060000|2022-03-07 19:07:40|251.18|245.18|251.17|245.17|251.2|245.2|251.17|245.17|0
1646680070000|2022-03-07 19:07:50|251.2|245.2|251.2|245.2|251.21|245.21|251.2|245.2|0
1646680080000|2022-03-07 19:08:00|251.21|245.21|251.21|245.21|251.21|245.21|251.21|245.21|0
1646680090000|2022-03-07 19:08:10|251.24|245.24|251.24|245.24|251.24|245.24|251.24|245.24|0
1646680110000|2022-03-07 19:08:30|251.25|245.25|251.25|245.25|251.25|245.25|251.25|245.25|0
1646680120000|2022-03-07 19:08:40|251.24|245.24|251.23|245.23|251.24|245.24|251.23|245.23|0
1646680130000|2022-03-07 19:08:50|251.24|245.24|251.24|245.24|251.24|245.24|251.24|245.24|0
1646680140000|2022-03-07 19:09:00|251.28|245.28|251.37|245.37|251.39|245.39|251.27|245.27|0
1646680150000|2022-03-07 19:09:10|251.38|245.38|251.39|245.39|251.39|245.39|251.38|245.38|0
1646680160000|2022-03-07 19:09:20|251.4|245.4|251.4|245.4|251.4|245.4|251.4|245.4|0
1646680170000|2022-03-07 19:09:30|251.42|245.42|251.42|245.42|251.42|245.42|251.42|245.42|0
1646680190000|2022-03-07 19:09:50|251.46|245.46|251.4|245.4|251.46|245.46|251.4|245.4|0
1646680200000|2022-03-07 19:10:00|251.41|245.41|251.38|245.38|251.41|245.41|251.38|245.38|0
1646680210000|2022-03-07 19:10:10|251.39|245.39|251.42|245.42|251.42|245.42|251.39|245.39|0
1646680220000|2022-03-07 19:10:20|251.41|245.41|251.49|245.49|251.49|245.49|251.41|245.41|0
1646680230000|2022-03-07 19:10:30|251.48|245.48|251.56|245.56|251.56|245.56|251.48|245.48|0
1646680240000|2022-03-07 19:10:40|251.57|245.57|251.58|245.58|251.58|245.58|251.57|245.57|0
1646680250000|2022-03-07 19:10:50|251.56|245.56|251.57|245.57|251.57|245.57|251.56|245.56|0
1646680260000|2022-03-07 19:11:00|251.56|245.56|251.56|245.56|251.56|245.56|251.56|245.56|0
1646680270000|2022-03-07 19:11:10|251.57|245.57|251.62|245.62|251.63|245.63|251.57|245.57|0
1646680280000|2022-03-07 19:11:20|251.6|245.6|251.6|245.6|251.6|245.6|251.6|245.6|0
1646680300000|2022-03-07 19:11:40|251.61|245.61|251.61|245.61|251.61|245.61|251.61|245.61|0
1646680310000|2022-03-07 19:11:50|251.62|245.62|251.62|245.62|251.66|245.66|251.62|245.62|0
1646680320000|2022-03-07 19:12:00|251.63|245.63|251.62|245.62|251.63|245.63|251.62|245.62|0
1646680330000|2022-03-07 19:12:10|251.63|245.63|251.82|245.82|251.82|245.82|251.62|245.62|0
1646680340000|2022-03-07 19:12:20|251.81|245.81|251.83|245.83|251.83|245.83|251.81|245.81|0
1646680360000|2022-03-07 19:12:40|251.9|245.9|251.9|245.9|251.9|245.9|251.9|245.9|0
1646680370000|2022-03-07 19:12:50|251.91|245.91|251.9|245.9|251.91|245.91|251.9|245.9|0
1646680380000|2022-03-07 19:13:00|251.89|245.89|251.9|245.9|251.9|245.9|251.89|245.89|0
1646680390000|2022-03-07 19:13:10|251.96|245.96|251.97|245.97|251.97|245.97|251.96|245.96|0
1646680400000|2022-03-07 19:13:20|251.98|245.98|251.98|245.98|251.98|245.98|251.96|245.96|0
1646680410000|2022-03-07 19:13:30|251.99|245.99|251.98|245.98|251.99|245.99|251.98|245.98|0
1646680420000|2022-03-07 19:13:40|251.97|245.97|251.97|245.97|251.98|245.98|251.97|245.97|0
1646680430000|2022-03-07 19:13:50|251.96|245.96|251.94|245.94|251.97|245.97|251.94|245.94|0
1646680440000|2022-03-07 19:14:00|251.98|245.98|251.91|245.91|251.98|245.98|251.91|245.91|0
1646680450000|2022-03-07 19:14:10|251.9|245.9|251.8|245.8|251.9|245.9|251.8|245.8|0
1646680460000|2022-03-07 19:14:20|251.81|245.81|251.81|245.81|251.81|245.81|251.8|245.8|0
1646680470000|2022-03-07 19:14:30|251.82|245.82|251.81|245.81|251.82|245.82|251.81|245.81|0
1646680480000|2022-03-07 19:14:40|251.8|245.8|251.81|245.81|251.81|245.81|251.8|245.8|0
1646680490000|2022-03-07 19:14:50|251.82|245.82|251.74|245.74|251.83|245.83|251.74|245.74|0
1646680500000|2022-03-07 19:15:00|251.78|245.78|251.83|245.83|251.83|245.83|251.78|245.78|0
1646680510000|2022-03-07 19:15:10|251.87|245.87|251.83|245.83|251.88|245.88|251.83|245.83|0
1646680530000|2022-03-07 19:15:30|251.81|245.81|251.85|245.85|251.85|245.85|251.8|245.8|0
1646680540000|2022-03-07 19:15:40|251.86|245.86|251.86|245.86|251.87|245.87|251.86|245.86|0
1646680550000|2022-03-07 19:15:50|251.87|245.87|251.91|245.91|251.91|245.91|251.87|245.87|0
1646680560000|2022-03-07 19:16:00|251.92|245.92|251.91|245.91|251.93|245.93|251.91|245.91|0
1646680570000|2022-03-07 19:16:10|251.9|245.9|251.85|245.85|251.9|245.9|251.85|245.85|0
1646680580000|2022-03-07 19:16:20|251.84|245.84|251.85|245.85|251.85|245.85|251.83|245.83|0
1646680590000|2022-03-07 19:16:30|251.84|245.84|251.83|245.83|251.84|245.84|251.83|245.83|0
1646680600000|2022-03-07 19:16:40|251.84|245.84|251.86|245.86|251.86|245.86|251.83|245.83|0
1646680610000|2022-03-07 19:16:50|251.87|245.87|252.05|246.05|252.06|246.06|251.87|245.87|0
1646680620000|2022-03-07 19:17:00|252.06|246.06|252.06|246.06|252.06|246.06|252.06|246.06|0
1646680630000|2022-03-07 19:17:10|252.05|246.05|252.06|246.06|252.06|246.06|252.05|246.05|0
1646680650000|2022-03-07 19:17:30|252.04|246.04|252.07|246.07|252.07|246.07|252.04|246.04|0
1646680660000|2022-03-07 19:17:40|252.06|246.06|252.07|246.07|252.07|246.07|252.06|246.06|0
1646680670000|2022-03-07 19:17:50|252.1|246.1|252.09|246.09|252.1|246.1|252.09|246.09|0
1646680680000|2022-03-07 19:18:00|252.1|246.1|252.09|246.09|252.1|246.1|252.09|246.09|0
1646680690000|2022-03-07 19:18:10|252.08|246.08|252.08|246.08|252.08|246.08|252.08|246.08|0
1646680700000|2022-03-07 19:18:20|252.09|246.09|252.08|246.08|252.09|246.09|252.08|246.08|0
1646680710000|2022-03-07 19:18:30|252.11|246.11|252.17|246.17|252.17|246.17|252.11|246.11|0
1646680720000|2022-03-07 19:18:40|252.2|246.2|252.2|246.2|252.2|246.2|252.2|246.2|0
1646680730000|2022-03-07 19:18:50|252.19|246.19|252.21|246.21|252.21|246.21|252.19|246.19|0
1646680740000|2022-03-07 19:19:00|252.22|246.22|252.21|246.21|252.23|246.23|252.21|246.21|0
1646680750000|2022-03-07 19:19:10|252.22|246.22|252.23|246.23|252.23|246.23|252.21|246.21|0
1646680760000|2022-03-07 19:19:20|252.24|246.24|252.25|246.25|252.25|246.25|252.24|246.24|0
1646680780000|2022-03-07 19:19:40|252.26|246.26|252.26|246.26|252.26|246.26|252.26|246.26|0
1646680790000|2022-03-07 19:19:50|252.23|246.23|252.23|246.23|252.23|246.23|252.22|246.22|0
1646680800000|2022-03-07 19:20:00|252.22|246.22|252.24|246.24|252.24|246.24|252.22|246.22|0
1646680810000|2022-03-07 19:20:10|252.23|246.23|252.23|246.23|252.23|246.23|252.23|246.23|0
1646680820000|2022-03-07 19:20:20|252.2|246.2|252.2|246.2|252.2|246.2|252.2|246.2|0
1646680830000|2022-03-07 19:20:30|252.21|246.21|252.21|246.21|252.21|246.21|252.21|246.21|0
1646680840000|2022-03-07 19:20:40|252.15|246.15|252.16|246.16|252.16|246.16|252.15|246.15|0
1646680850000|2022-03-07 19:20:50|252.13|246.13|252.13|246.13|252.13|246.13|252.13|246.13|0
1646680860000|2022-03-07 19:21:00|252.12|246.12|252.13|246.13|252.13|246.13|252.05|246.05|0
1646680870000|2022-03-07 19:21:10|252.12|246.12|252.08|246.08|252.12|246.12|252.08|246.08|0
1646680880000|2022-03-07 19:21:20|252.09|246.09|252.08|246.08|252.09|246.09|252.08|246.08|0
1646680890000|2022-03-07 19:21:30|252.04|246.04|252.04|246.04|252.04|246.04|252.03|246.03|0
1646680900000|2022-03-07 19:21:40|252.03|246.03|252.03|246.03|252.04|246.04|252.03|246.03|0
1646680910000|2022-03-07 19:21:50|252.04|246.04|251.97|245.97|252.04|246.04|251.97|245.97|0
1646680920000|2022-03-07 19:22:00|251.94|245.94|251.85|245.85|251.94|245.94|251.84|245.84|0
1646680930000|2022-03-07 19:22:10|251.89|245.89|251.9|245.9|251.9|245.9|251.89|245.89|0
1646680940000|2022-03-07 19:22:20|251.76|245.76|251.8|245.8|251.8|245.8|251.76|245.76|0
1646680950000|2022-03-07 19:22:30|251.84|245.84|251.83|245.83|251.84|245.84|251.8|245.8|0
1646680960000|2022-03-07 19:22:40|251.82|245.82|251.85|245.85|251.85|245.85|251.82|245.82|0
1646680970000|2022-03-07 19:22:50|251.83|245.83|251.84|245.84|251.85|245.85|251.83|245.83|0
1646680980000|2022-03-07 19:23:00|251.83|245.83|251.8|245.8|251.84|245.84|251.8|245.8|0
1646680990000|2022-03-07 19:23:10|251.79|245.79|251.78|245.78|251.79|245.79|251.78|245.78|0
1646681000000|2022-03-07 19:23:20|251.77|245.77|251.78|245.78|251.78|245.78|251.77|245.77|0
1646681010000|2022-03-07 19:23:30|251.77|245.77|251.75|245.75|251.77|245.77|251.75|245.75|0
1646681020000|2022-03-07 19:23:40|251.76|245.76|251.73|245.73|251.76|245.76|251.73|245.73|0
1646681030000|2022-03-07 19:23:50|251.72|245.72|251.69|245.69|251.73|245.73|251.69|245.69|0
1646681040000|2022-03-07 19:24:00|251.7|245.7|251.71|245.71|251.71|245.71|251.7|245.7|0
1646681050000|2022-03-07 19:24:10|251.69|245.69|251.69|245.69|251.69|245.69|251.69|245.69|0
1646681060000|2022-03-07 19:24:20|251.7|245.7|251.69|245.69|251.7|245.7|251.69|245.69|0
1646681070000|2022-03-07 19:24:30|251.67|245.67|251.72|245.72|251.72|245.72|251.66|245.66|0
1646681080000|2022-03-07 19:24:40|251.7|245.7|251.7|245.7|251.7|245.7|251.7|245.7|0
1646681090000|2022-03-07 19:24:50|251.69|245.69|251.69|245.69|251.69|245.69|251.69|245.69|0
1646681100000|2022-03-07 19:25:00|251.7|245.7|251.7|245.7|251.7|245.7|251.7|245.7|0
1646681110000|2022-03-07 19:25:10|251.71|245.71|251.72|245.72|251.73|245.73|251.7|245.7|0
1646681120000|2022-03-07 19:25:20|251.73|245.73|251.73|245.73|251.74|245.74|251.72|245.72|0
1646681130000|2022-03-07 19:25:30|251.74|245.74|251.73|245.73|251.74|245.74|251.73|245.73|0
1646681140000|2022-03-07 19:25:40|251.72|245.72|251.75|245.75|251.75|245.75|251.72|245.72|0
1646681150000|2022-03-07 19:25:50|251.76|245.76|251.76|245.76|251.76|245.76|251.75|245.75|0
1646681160000|2022-03-07 19:26:00|251.75|245.75|251.76|245.76|251.77|245.77|251.75|245.75|0
1646681170000|2022-03-07 19:26:10|251.77|245.77|251.76|245.76|251.77|245.77|251.76|245.76|0
1646681180000|2022-03-07 19:26:20|251.77|245.77|251.75|245.75|251.77|245.77|251.75|245.75|0
1646681190000|2022-03-07 19:26:30|251.76|245.76|251.76|245.76|251.76|245.76|251.76|245.76|0
1646681200000|2022-03-07 19:26:40|251.75|245.75|251.75|245.75|251.75|245.75|251.75|245.75|0
1646681220000|2022-03-07 19:27:00|251.79|245.79|251.8|245.8|251.8|245.8|251.79|245.79|0
1646681230000|2022-03-07 19:27:10|251.75|245.75|251.77|245.77|251.77|245.77|251.75|245.75|0
1646681240000|2022-03-07 19:27:20|251.76|245.76|251.76|245.76|251.76|245.76|251.76|245.76|0
1646681250000|2022-03-07 19:27:30|251.77|245.77|251.76|245.76|251.77|245.77|251.76|245.76|0
1646681260000|2022-03-07 19:27:40|251.75|245.75|251.75|245.75|251.76|245.76|251.75|245.75|0
1646681270000|2022-03-07 19:27:50|251.76|245.76|251.82|245.82|251.82|245.82|251.76|245.76|0
1646681280000|2022-03-07 19:28:00|251.81|245.81|251.81|245.81|251.81|245.81|251.81|245.81|0
1646681290000|2022-03-07 19:28:10|251.82|245.82|251.81|245.81|251.85|245.85|251.81|245.81|0
1646681300000|2022-03-07 19:28:20|251.82|245.82|251.81|245.81|251.82|245.82|251.81|245.81|0
1646681310000|2022-03-07 19:28:30|251.82|245.82|251.77|245.77|251.82|245.82|251.77|245.77|0
1646681320000|2022-03-07 19:28:40|251.78|245.78|251.81|245.81|251.81|245.81|251.78|245.78|0
1646681330000|2022-03-07 19:28:50|251.89|245.89|251.97|245.97|251.97|245.97|251.89|245.89|0
1646681340000|2022-03-07 19:29:00|251.98|245.98|251.97|245.97|251.98|245.98|251.97|245.97|0
1646681350000|2022-03-07 19:29:10|251.96|245.96|251.99|245.99|252|246|251.96|245.96|0
1646681360000|2022-03-07 19:29:20|252|246|251.97|245.97|252|246|251.95|245.95|0
1646681370000|2022-03-07 19:29:30|251.96|245.96|251.96|245.96|251.96|245.96|251.96|245.96|0
1646681380000|2022-03-07 19:29:40|251.95|245.95|251.77|245.77|251.95|245.95|251.77|245.77|0
1646681390000|2022-03-07 19:29:50|251.78|245.78|251.78|245.78|251.78|245.78|251.78|245.78|0
1646681400000|2022-03-07 19:30:00|251.74|245.74|251.67|245.67|251.74|245.74|251.67|245.67|0
1646681410000|2022-03-07 19:30:10|251.68|245.68|251.64|245.64|251.68|245.68|251.63|245.63|0
1646681420000|2022-03-07 19:30:20|251.65|245.65|251.71|245.71|251.73|245.73|251.65|245.65|0
1646681430000|2022-03-07 19:30:30|251.72|245.72|251.74|245.74|251.74|245.74|251.72|245.72|0
1646681440000|2022-03-07 19:30:40|251.73|245.73|251.74|245.74|251.74|245.74|251.73|245.73|0
1646681450000|2022-03-07 19:30:50|251.73|245.73|251.73|245.73|251.74|245.74|251.73|245.73|0
1646681460000|2022-03-07 19:31:00|251.72|245.72|251.72|245.72|251.73|245.73|251.72|245.72|0
1646681470000|2022-03-07 19:31:10|251.73|245.73|251.73|245.73|251.73|245.73|251.73|245.73|0
1646681480000|2022-03-07 19:31:20|251.72|245.72|251.71|245.71|251.72|245.72|251.71|245.71|0
1646681490000|2022-03-07 19:31:30|251.72|245.72|251.71|245.71|251.72|245.72|251.71|245.71|0
1646681500000|2022-03-07 19:31:40|251.72|245.72|251.73|245.73|251.73|245.73|251.72|245.72|0
1646681510000|2022-03-07 19:31:50|251.72|245.72|251.71|245.71|251.72|245.72|251.71|245.71|0
1646681520000|2022-03-07 19:32:00|251.7|245.7|251.71|245.71|251.71|245.71|251.7|245.7|0
1646681530000|2022-03-07 19:32:10|251.7|245.7|251.71|245.71|251.71|245.71|251.7|245.7|0
1646681540000|2022-03-07 19:32:20|251.72|245.72|251.73|245.73|251.74|245.74|251.72|245.72|0
1646681550000|2022-03-07 19:32:30|251.74|245.74|251.76|245.76|251.76|245.76|251.74|245.74|0
1646681570000|2022-03-07 19:32:50|251.77|245.77|251.75|245.75|251.77|245.77|251.74|245.74|0
1646681580000|2022-03-07 19:33:00|251.73|245.73|251.74|245.74|251.75|245.75|251.71|245.71|0
1646681590000|2022-03-07 19:33:10|251.75|245.75|251.74|245.74|251.77|245.77|251.74|245.74|0
1646681600000|2022-03-07 19:33:20|251.73|245.73|251.73|245.73|251.74|245.74|251.73|245.73|0
1646681630000|2022-03-07 19:33:50|251.69|245.69|251.69|245.69|251.69|245.69|251.68|245.68|0
1646681640000|2022-03-07 19:34:00|251.68|245.68|251.62|245.62|251.68|245.68|251.62|245.62|0
1646681650000|2022-03-07 19:34:10|251.6|245.6|251.59|245.59|251.6|245.6|251.54|245.54|0
1646681660000|2022-03-07 19:34:20|251.58|245.58|251.47|245.47|251.58|245.58|251.47|245.47|0
1646681670000|2022-03-07 19:34:30|251.48|245.48|251.48|245.48|251.49|245.49|251.48|245.48|0
1646681680000|2022-03-07 19:34:40|251.47|245.47|251.47|245.47|251.47|245.47|251.47|245.47|0
1646681690000|2022-03-07 19:34:50|251.46|245.46|251.46|245.46|251.46|245.46|251.46|245.46|0
1646681700000|2022-03-07 19:35:00|251.49|245.49|251.5|245.5|251.5|245.5|251.48|245.48|0
1646681710000|2022-03-07 19:35:10|251.51|245.51|251.51|245.51|251.51|245.51|251.51|245.51|0
1646681720000|2022-03-07 19:35:20|251.43|245.43|251.41|245.41|251.43|245.43|251.41|245.41|0
1646681730000|2022-03-07 19:35:30|251.42|245.42|251.42|245.42|251.43|245.43|251.41|245.41|0
1646681740000|2022-03-07 19:35:40|251.43|245.43|251.43|245.43|251.43|245.43|251.43|245.43|0
1646681750000|2022-03-07 19:35:50|251.4|245.4|251.46|245.46|251.46|245.46|251.39|245.39|0
1646681760000|2022-03-07 19:36:00|251.47|245.47|251.47|245.47|251.48|245.48|251.47|245.47|0
1646681770000|2022-03-07 19:36:10|251.46|245.46|251.47|245.47|251.51|245.51|251.46|245.46|0
1646681780000|2022-03-07 19:36:20|251.48|245.48|251.48|245.48|251.48|245.48|251.47|245.47|0
1646681790000|2022-03-07 19:36:30|251.49|245.49|251.47|245.47|251.49|245.49|251.45|245.45|0
1646681800000|2022-03-07 19:36:40|251.48|245.48|251.49|245.49|251.49|245.49|251.47|245.47|0
1646681810000|2022-03-07 19:36:50|251.48|245.48|251.5|245.5|251.51|245.51|251.48|245.48|0
1646681820000|2022-03-07 19:37:00|251.49|245.49|251.5|245.5|251.51|245.51|251.49|245.49|0
1646681830000|2022-03-07 19:37:10|251.51|245.51|251.47|245.47|251.51|245.51|251.47|245.47|0
1646681840000|2022-03-07 19:37:20|251.42|245.42|251.42|245.42|251.42|245.42|251.42|245.42|0
1646681850000|2022-03-07 19:37:30|251.43|245.43|251.4|245.4|251.43|245.43|251.4|245.4|0
1646681870000|2022-03-07 19:37:50|251.41|245.41|251.33|245.33|251.41|245.41|251.33|245.33|0
1646681880000|2022-03-07 19:38:00|251.32|245.32|251.35|245.35|251.36|245.36|251.32|245.32|0
1646681890000|2022-03-07 19:38:10|251.36|245.36|251.36|245.36|251.36|245.36|251.36|245.36|0
1646681900000|2022-03-07 19:38:20|251.35|245.35|251.35|245.35|251.35|245.35|251.35|245.35|0
1646681910000|2022-03-07 19:38:30|251.34|245.34|251.36|245.36|251.36|245.36|251.34|245.34|0
1646681920000|2022-03-07 19:38:40|251.29|245.29|251.29|245.29|251.3|245.3|251.29|245.29|0
1646681930000|2022-03-07 19:38:50|251.28|245.28|251.29|245.29|251.29|245.29|251.28|245.28|0
1646681940000|2022-03-07 19:39:00|251.3|245.3|251.3|245.3|251.3|245.3|251.3|245.3|0
1646681950000|2022-03-07 19:39:10|251.35|245.35|251.37|245.37|251.38|245.38|251.35|245.35|0
1646681960000|2022-03-07 19:39:20|251.36|245.36|251.37|245.37|251.37|245.37|251.36|245.36|0
1646681970000|2022-03-07 19:39:30|251.38|245.38|251.38|245.38|251.38|245.38|251.37|245.37|0
1646681980000|2022-03-07 19:39:40|251.39|245.39|251.39|245.39|251.39|245.39|251.39|245.39|0
1646681990000|2022-03-07 19:39:50|251.4|245.4|251.44|245.44|251.46|245.46|251.4|245.4|0
1646682000000|2022-03-07 19:40:00|251.45|245.45|251.45|245.45|251.45|245.45|251.44|245.44|0
1646682010000|2022-03-07 19:40:10|251.44|245.44|251.46|245.46|251.46|245.46|251.44|245.44|0
1646682020000|2022-03-07 19:40:20|251.47|245.47|251.47|245.47|251.47|245.47|251.46|245.46|0
1646682030000|2022-03-07 19:40:30|251.45|245.45|251.45|245.45|251.45|245.45|251.45|245.45|0
1646682040000|2022-03-07 19:40:40|251.46|245.46|251.47|245.47|251.47|245.47|251.46|245.46|0
1646682050000|2022-03-07 19:40:50|251.46|245.46|251.43|245.43|251.46|245.46|251.43|245.43|0
1646682060000|2022-03-07 19:41:00|251.42|245.42|251.39|245.39|251.42|245.42|251.39|245.39|0
1646682070000|2022-03-07 19:41:10|251.4|245.4|251.4|245.4|251.4|245.4|251.38|245.38|0
1646682080000|2022-03-07 19:41:20|251.39|245.39|251.37|245.37|251.39|245.39|251.37|245.37|0
1646682090000|2022-03-07 19:41:30|251.36|245.36|251.34|245.34|251.36|245.36|251.34|245.34|0
1646682100000|2022-03-07 19:41:40|251.33|245.33|251.04|245.04|251.33|245.33|251.04|245.04|0
1646682110000|2022-03-07 19:41:50|251.03|245.03|250.7|244.7|251.03|245.03|250.7|244.7|0
1646682130000|2022-03-07 19:42:10|250.71|244.71|250.66|244.66|250.71|244.71|250.66|244.66|0
1646682140000|2022-03-07 19:42:20|250.65|244.65|250.61|244.61|250.65|244.65|250.61|244.61|0
1646682150000|2022-03-07 19:42:30|250.58|244.58|250.59|244.59|250.59|244.59|250.58|244.58|0
1646682160000|2022-03-07 19:42:40|250.55|244.55|250.55|244.55|250.55|244.55|250.55|244.55|0
1646682170000|2022-03-07 19:42:50|250.54|244.54|250.51|244.51|250.54|244.54|250.51|244.51|0
1646682180000|2022-03-07 19:43:00|250.49|244.49|250.42|244.42|250.49|244.49|250.42|244.42|0
1646682190000|2022-03-07 19:43:10|250.41|244.41|250.36|244.36|250.41|244.41|250.36|244.36|0
1646682200000|2022-03-07 19:43:20|250.33|244.33|250.33|244.33|250.33|244.33|250.33|244.33|0
1646682210000|2022-03-07 19:43:30|250.3|244.3|250.11|244.11|250.3|244.3|250.08|244.08|0
1646682220000|2022-03-07 19:43:40|250.12|244.12|250.08|244.08|250.12|244.12|250.08|244.08|0
1646682230000|2022-03-07 19:43:50|250.1|244.1|250.1|244.1|250.1|244.1|250.1|244.1|0
1646682240000|2022-03-07 19:44:00|250.11|244.11|250.1|244.1|250.12|244.12|250.08|244.08|0
1646682250000|2022-03-07 19:44:10|250.18|244.18|250.2|244.2|250.2|244.2|250.18|244.18|0
1646682260000|2022-03-07 19:44:20|250.19|244.19|250.24|244.24|250.24|244.24|250.19|244.19|0
1646682270000|2022-03-07 19:44:30|250.21|244.21|250.26|244.26|250.26|244.26|250.17|244.17|0
1646682280000|2022-03-07 19:44:40|250.25|244.25|250.23|244.23|250.25|244.25|250.23|244.23|0
1646682290000|2022-03-07 19:44:50|250.24|244.24|250.24|244.24|250.24|244.24|250.24|244.24|0
1646682300000|2022-03-07 19:45:00|250.25|244.25|250.28|244.28|250.28|244.28|250.25|244.25|0
1646682310000|2022-03-07 19:45:10|250.31|244.31|250.3|244.3|250.31|244.31|250.3|244.3|0
1646682320000|2022-03-07 19:45:20|250.27|244.27|250.27|244.27|250.27|244.27|250.27|244.27|0
1646682330000|2022-03-07 19:45:30|250.28|244.28|250.29|244.29|250.3|244.3|250.28|244.28|0
1646682340000|2022-03-07 19:45:40|250.3|244.3|250.3|244.3|250.3|244.3|250.3|244.3|0
1646682350000|2022-03-07 19:45:50|250.31|244.31|250.31|244.31|250.31|244.31|250.31|244.31|0
1646682360000|2022-03-07 19:46:00|250.3|244.3|250.3|244.3|250.3|244.3|250.3|244.3|0
1646682370000|2022-03-07 19:46:10|250.29|244.29|250.28|244.28|250.3|244.3|250.28|244.28|0
1646682380000|2022-03-07 19:46:20|250.29|244.29|250.25|244.25|250.3|244.3|250.25|244.25|0
1646682390000|2022-03-07 19:46:30|250.26|244.26|250.27|244.27|250.28|244.28|250.26|244.26|0
1646682400000|2022-03-07 19:46:40|250.26|244.26|250.28|244.28|250.28|244.28|250.26|244.26|0
1646682410000|2022-03-07 19:46:50|250.24|244.24|250.25|244.25|250.25|244.25|250.2|244.2|0
1646682420000|2022-03-07 19:47:00|250.24|244.24|250.21|244.21|250.24|244.24|250.21|244.21|0
1646682430000|2022-03-07 19:47:10|250.22|244.22|250.21|244.21|250.22|244.22|250.21|244.21|0
1646682440000|2022-03-07 19:47:20|250.22|244.22|250.23|244.23|250.23|244.23|250.22|244.22|0
1646682460000|2022-03-07 19:47:40|250.22|244.22|250.23|244.23|250.23|244.23|250.22|244.22|0
1646682470000|2022-03-07 19:47:50|250.22|244.22|250.17|244.17|250.24|244.24|250.17|244.17|0
1646682480000|2022-03-07 19:48:00|250.18|244.18|250.17|244.17|250.18|244.18|250.17|244.17|0
1646682490000|2022-03-07 19:48:10|250.16|244.16|250.19|244.19|250.19|244.19|250.16|244.16|0
1646682500000|2022-03-07 19:48:20|250.18|244.18|250.24|244.24|250.24|244.24|250.18|244.18|0
1646682510000|2022-03-07 19:48:30|250.21|244.21|250.21|244.21|250.21|244.21|250.21|244.21|0
1646682520000|2022-03-07 19:48:40|250.2|244.2|250.25|244.25|250.25|244.25|250.2|244.2|0
1646682530000|2022-03-07 19:48:50|250.26|244.26|250.32|244.32|250.32|244.32|250.26|244.26|0
1646682540000|2022-03-07 19:49:00|250.28|244.28|250.28|244.28|250.28|244.28|250.28|244.28|0
1646682550000|2022-03-07 19:49:10|250.29|244.29|250.29|244.29|250.29|244.29|250.29|244.29|0
1646682560000|2022-03-07 19:49:20|250.28|244.28|250.27|244.27|250.28|244.28|250.27|244.27|0
1646682570000|2022-03-07 19:49:30|250.17|244.17|250.17|244.17|250.18|244.18|250.17|244.17|0
1646682580000|2022-03-07 19:49:40|250.18|244.18|250.18|244.18|250.18|244.18|250.18|244.18|0
1646682590000|2022-03-07 19:49:50|250.19|244.19|250.2|244.2|250.2|244.2|250.19|244.19|0
1646682600000|2022-03-07 19:50:00|250.21|244.21|250.2|244.2|250.21|244.21|250.2|244.2|0
1646682610000|2022-03-07 19:50:10|250.24|244.24|250.22|244.22|250.24|244.24|250.22|244.22|0
1646682620000|2022-03-07 19:50:20|250.23|244.23|250.22|244.22|250.23|244.23|250.22|244.22|0
1646682630000|2022-03-07 19:50:30|250.23|244.23|250.12|244.12|250.23|244.23|250.12|244.12|0
1646682640000|2022-03-07 19:50:40|250.11|244.11|250.07|244.07|250.11|244.11|250.07|244.07|0
1646682650000|2022-03-07 19:50:50|250.06|244.06|250.05|244.05|250.06|244.06|250.05|244.05|0
1646682660000|2022-03-07 19:51:00|250.02|244.02|249.98|243.98|250.02|244.02|249.98|243.98|0
1646682670000|2022-03-07 19:51:10|250.02|244.02|250.02|244.02|250.02|244.02|250.02|244.02|0
1646682680000|2022-03-07 19:51:20|250.01|244.01|250.01|244.01|250.01|244.01|250.01|244.01|0
1646682690000|2022-03-07 19:51:30|250.12|244.12|250.09|244.09|250.12|244.12|250.09|244.09|0
1646682700000|2022-03-07 19:51:40|250.08|244.08|250.12|244.12|250.12|244.12|250.08|244.08|0
1646682710000|2022-03-07 19:51:50|250.09|244.09|250.25|244.25|250.27|244.27|250.09|244.09|0
1646682720000|2022-03-07 19:52:00|250.22|244.22|250.22|244.22|250.23|244.23|250.22|244.22|0
1646682730000|2022-03-07 19:52:10|250.2|244.2|250.16|244.16|250.2|244.2|250.16|244.16|0
1646682740000|2022-03-07 19:52:20|250.13|244.13|250.1|244.1|250.13|244.13|250.1|244.1|0
1646682750000|2022-03-07 19:52:30|250.09|244.09|250.09|244.09|250.09|244.09|250.09|244.09|0
1646682760000|2022-03-07 19:52:40|250.1|244.1|250.09|244.09|250.1|244.1|250.09|244.09|0
1646682770000|2022-03-07 19:52:50|250.07|244.07|250.07|244.07|250.07|244.07|250.07|244.07|0
1646682780000|2022-03-07 19:53:00|250.1|244.1|250.1|244.1|250.11|244.11|250.1|244.1|0
1646682790000|2022-03-07 19:53:10|250.09|244.09|250.11|244.11|250.12|244.12|250.09|244.09|0
1646682800000|2022-03-07 19:53:20|250.09|244.09|250.01|244.01|250.09|244.09|250.01|244.01|0
1646682810000|2022-03-07 19:53:30|249.97|243.97|249.97|243.97|249.97|243.97|249.97|243.97|0
1646682820000|2022-03-07 19:53:40|249.96|243.96|249.92|243.92|249.97|243.97|249.92|243.92|0
1646682830000|2022-03-07 19:53:50|249.93|243.93|249.91|243.91|249.93|243.93|249.91|243.91|0
1646682840000|2022-03-07 19:54:00|249.9|243.9|249.91|243.91|249.91|243.91|249.9|243.9|0
1646682850000|2022-03-07 19:54:10|249.87|243.87|249.85|243.85|249.87|243.87|249.85|243.85|0
1646682860000|2022-03-07 19:54:20|249.86|243.86|249.9|243.9|249.9|243.9|249.86|243.86|0
1646682870000|2022-03-07 19:54:30|249.91|243.91|249.95|243.95|249.95|243.95|249.91|243.91|0
1646682880000|2022-03-07 19:54:40|249.96|243.96|249.84|243.84|249.96|243.96|249.84|243.84|0
1646682890000|2022-03-07 19:54:50|249.83|243.83|249.8|243.8|249.83|243.83|249.79|243.79|0
1646682900000|2022-03-07 19:55:00|249.79|243.79|249.82|243.82|249.83|243.83|249.79|243.79|0
1646682910000|2022-03-07 19:55:10|249.79|243.79|249.79|243.79|249.79|243.79|249.79|243.79|0
1646682920000|2022-03-07 19:55:20|249.88|243.88|249.88|243.88|249.88|243.88|249.88|243.88|0
1646682930000|2022-03-07 19:55:30|249.89|243.89|249.89|243.89|249.89|243.89|249.89|243.89|0
1646682940000|2022-03-07 19:55:40|249.86|243.86|249.9|243.9|249.9|243.9|249.86|243.86|0
1646682950000|2022-03-07 19:55:50|249.94|243.94|250.1|244.1|250.1|244.1|249.94|243.94|0
1646682960000|2022-03-07 19:56:00|250.12|244.12|250.12|244.12|250.12|244.12|250.11|244.11|0
1646682970000|2022-03-07 19:56:10|250.11|244.11|250.13|244.13|250.13|244.13|250.11|244.11|0
1646682980000|2022-03-07 19:56:20|250.12|244.12|250.12|244.12|250.12|244.12|250.12|244.12|0
1646682990000|2022-03-07 19:56:30|250.11|244.11|250.32|244.32|250.32|244.32|250.11|244.11|0
1646683000000|2022-03-07 19:56:40|250.31|244.31|250.31|244.31|250.31|244.31|250.31|244.31|0
1646683010000|2022-03-07 19:56:50|250.38|244.38|250.4|244.4|250.4|244.4|250.38|244.38|0
1646683020000|2022-03-07 19:57:00|250.42|244.42|250.7|244.7|250.7|244.7|250.42|244.42|0
1646683030000|2022-03-07 19:57:10|250.71|244.71|250.71|244.71|250.71|244.71|250.71|244.71|0
1646683040000|2022-03-07 19:57:20|250.7|244.7|250.71|244.71|250.72|244.72|250.7|244.7|0
1646683050000|2022-03-07 19:57:30|250.7|244.7|250.59|244.59|250.71|244.71|250.59|244.59|0
1646683060000|2022-03-07 19:57:40|250.56|244.56|250.54|244.54|250.56|244.56|250.54|244.54|0
1646683070000|2022-03-07 19:57:50|250.55|244.55|250.55|244.55|250.56|244.56|250.55|244.55|0
1646683080000|2022-03-07 19:58:00|250.54|244.54|250.41|244.41|250.54|244.54|250.41|244.41|0
1646683090000|2022-03-07 19:58:10|250.38|244.38|250.35|244.35|250.39|244.39|250.35|244.35|0
1646683100000|2022-03-07 19:58:20|250.34|244.34|250.32|244.32|250.34|244.34|250.31|244.31|0
1646683110000|2022-03-07 19:58:30|250.35|244.35|250.53|244.53|250.53|244.53|250.32|244.32|0
1646683130000|2022-03-07 19:58:50|250.62|244.62|250.63|244.63|250.63|244.63|250.62|244.62|0
1646683150000|2022-03-07 19:59:10|250.64|244.64|250.62|244.62|250.64|244.64|250.61|244.61|0
1646683160000|2022-03-07 19:59:20|250.48|244.48|250.48|244.48|250.48|244.48|250.48|244.48|0
1646683170000|2022-03-07 19:59:30|250.47|244.47|250.47|244.47|250.48|244.48|250.47|244.47|0
1646683180000|2022-03-07 19:59:40|250.48|244.48|250.47|244.47|250.48|244.48|250.47|244.47|0
1646683190000|2022-03-07 19:59:50|250.46|244.46|250.44|244.44|250.46|244.46|250.44|244.44|0
1646683200000|2022-03-07 20:00:00|250.47|244.47|250.5|244.5|250.5|244.5|250.47|244.47|0
1646683210000|2022-03-07 20:00:10|250.52|244.52|250.47|244.47|250.52|244.52|250.45|244.45|0
1646683220000|2022-03-07 20:00:20|250.46|244.46|250.49|244.49|250.5|244.5|250.46|244.46|0
1646683230000|2022-03-07 20:00:30|250.52|244.52|250.52|244.52|250.52|244.52|250.52|244.52|0
1646683240000|2022-03-07 20:00:40|250.56|244.56|250.57|244.57|250.57|244.57|250.56|244.56|0
1646683250000|2022-03-07 20:00:50|250.56|244.56|250.52|244.52|250.57|244.57|250.52|244.52|0
1646683260000|2022-03-07 20:01:00|250.51|244.51|250.52|244.52|250.52|244.52|250.51|244.51|0
1646683270000|2022-03-07 20:01:10|250.51|244.51|250.38|244.38|250.51|244.51|250.37|244.37|0
1646683280000|2022-03-07 20:01:20|250.42|244.42|250.43|244.43|250.43|244.43|250.42|244.42|0
1646683290000|2022-03-07 20:01:30|250.44|244.44|250.44|244.44|250.45|244.45|250.44|244.44|0
1646683300000|2022-03-07 20:01:40|250.45|244.45|250.44|244.44|250.45|244.45|250.44|244.44|0
1646683310000|2022-03-07 20:01:50|250.42|244.42|250.42|244.42|250.42|244.42|250.42|244.42|0
1646683320000|2022-03-07 20:02:00|250.43|244.43|250.43|244.43|250.44|244.44|250.42|244.42|0
1646683330000|2022-03-07 20:02:10|250.41|244.41|250.4|244.4|250.41|244.41|250.4|244.4|0
1646683340000|2022-03-07 20:02:20|250.41|244.41|250.36|244.36|250.41|244.41|250.36|244.36|0
1646683350000|2022-03-07 20:02:30|250.37|244.37|250.38|244.38|250.38|244.38|250.36|244.36|0
1646683360000|2022-03-07 20:02:40|250.37|244.37|250.36|244.36|250.38|244.38|250.36|244.36|0
1646683370000|2022-03-07 20:02:50|250.37|244.37|250.35|244.35|250.37|244.37|250.35|244.35|0
1646683380000|2022-03-07 20:03:00|250.31|244.31|250.12|244.12|250.31|244.31|250.12|244.12|0
1646683390000|2022-03-07 20:03:10|250.11|244.11|250.07|244.07|250.11|244.11|250.06|244.06|0
1646683400000|2022-03-07 20:03:20|250.06|244.06|250.05|244.05|250.06|244.06|250.01|244.01|0
1646683410000|2022-03-07 20:03:30|250.06|244.06|250.14|244.14|250.14|244.14|250.06|244.06|0
1646683420000|2022-03-07 20:03:40|250.03|244.03|250.03|244.03|250.03|244.03|250.03|244.03|0
1646683430000|2022-03-07 20:03:50|250.05|244.05|249.98|243.98|250.05|244.05|249.98|243.98|0
1646683440000|2022-03-07 20:04:00|249.94|243.94|249.93|243.93|249.94|243.94|249.93|243.93|0
1646683450000|2022-03-07 20:04:10|249.91|243.91|249.89|243.89|249.91|243.91|249.89|243.89|0
1646683460000|2022-03-07 20:04:20|249.9|243.9|249.9|243.9|249.9|243.9|249.9|243.9|0
1646683470000|2022-03-07 20:04:30|249.96|243.96|249.97|243.97|249.98|243.98|249.96|243.96|0
1646683480000|2022-03-07 20:04:40|249.98|243.98|249.97|243.97|249.98|243.98|249.97|243.97|0
1646683490000|2022-03-07 20:04:50|249.98|243.98|249.99|243.99|249.99|243.99|249.98|243.98|0
1646683500000|2022-03-07 20:05:00|250|244|249.94|243.94|250|244|249.93|243.93|0
1646683510000|2022-03-07 20:05:10|249.93|243.93|249.99|243.99|249.99|243.99|249.93|243.93|0
1646683520000|2022-03-07 20:05:20|249.98|243.98|249.97|243.97|249.98|243.98|249.96|243.96|0
1646683530000|2022-03-07 20:05:30|249.91|243.91|249.91|243.91|249.92|243.92|249.9|243.9|0
1646683540000|2022-03-07 20:05:40|249.92|243.92|249.91|243.91|249.92|243.92|249.91|243.91|0
1646683550000|2022-03-07 20:05:50|249.94|243.94|249.95|243.95|249.95|243.95|249.94|243.94|0
1646683560000|2022-03-07 20:06:00|249.94|243.94|249.85|243.85|249.95|243.95|249.85|243.85|0
1646683570000|2022-03-07 20:06:10|249.84|243.84|249.85|243.85|249.85|243.85|249.84|243.84|0
1646683580000|2022-03-07 20:06:20|249.86|243.86|249.88|243.88|249.88|243.88|249.84|243.84|0
1646683590000|2022-03-07 20:06:30|249.89|243.89|249.89|243.89|249.89|243.89|249.89|243.89|0
1646683600000|2022-03-07 20:06:40|249.9|243.9|249.87|243.87|249.9|243.9|249.86|243.86|0
1646683610000|2022-03-07 20:06:50|249.86|243.86|249.86|243.86|249.87|243.87|249.86|243.86|0
1646683620000|2022-03-07 20:07:00|249.84|243.84|249.85|243.85|249.85|243.85|249.84|243.84|0
1646683630000|2022-03-07 20:07:10|249.86|243.86|249.9|243.9|249.91|243.91|249.86|243.86|0
1646683640000|2022-03-07 20:07:20|249.89|243.89|249.9|243.9|249.9|243.9|249.89|243.89|0
1646683650000|2022-03-07 20:07:30|249.91|243.91|249.91|243.91|249.93|243.93|249.91|243.91|0
1646683660000|2022-03-07 20:07:40|249.92|243.92|249.88|243.88|249.92|243.92|249.88|243.88|0
1646683670000|2022-03-07 20:07:50|249.89|243.89|249.83|243.83|249.9|243.9|249.83|243.83|0
1646683680000|2022-03-07 20:08:00|249.84|243.84|249.73|243.73|249.84|243.84|249.73|243.73|0
1646683690000|2022-03-07 20:08:10|249.71|243.71|249.69|243.69|249.71|243.71|249.69|243.69|0
1646683700000|2022-03-07 20:08:20|249.7|243.7|249.68|243.68|249.7|243.7|249.68|243.68|0
1646683710000|2022-03-07 20:08:30|249.66|243.66|249.72|243.72|249.72|243.72|249.65|243.65|0
1646683720000|2022-03-07 20:08:40|249.73|243.73|249.73|243.73|249.73|243.73|249.72|243.72|0
1646683730000|2022-03-07 20:08:50|249.72|243.72|249.72|243.72|249.73|243.73|249.72|243.72|0
1646683740000|2022-03-07 20:09:00|249.74|243.74|249.74|243.74|249.74|243.74|249.74|243.74|0
1646683750000|2022-03-07 20:09:10|249.88|243.88|249.87|243.87|249.88|243.88|249.87|243.87|0
1646683760000|2022-03-07 20:09:20|249.88|243.88|249.88|243.88|249.88|243.88|249.87|243.87|0
1646683770000|2022-03-07 20:09:30|249.89|243.89|249.87|243.87|249.89|243.89|249.87|243.87|0
1646683780000|2022-03-07 20:09:40|249.88|243.88|249.88|243.88|249.88|243.88|249.87|243.87|0
1646683790000|2022-03-07 20:09:50|249.91|243.91|249.93|243.93|249.93|243.93|249.91|243.91|0
1646683800000|2022-03-07 20:10:00|250.01|244.01|250.05|244.05|250.05|244.05|250.01|244.01|0
1646683810000|2022-03-07 20:10:10|250.06|244.06|250.09|244.09|250.1|244.1|250.05|244.05|0
1646683820000|2022-03-07 20:10:20|250.07|244.07|250.07|244.07|250.07|244.07|250.07|244.07|0
1646683830000|2022-03-07 20:10:30|250.08|244.08|250|244|250.08|244.08|250|244|0
1646683840000|2022-03-07 20:10:40|250.03|244.03|250.03|244.03|250.03|244.03|250.03|244.03|0
1646683850000|2022-03-07 20:10:50|250.02|244.02|250.01|244.01|250.02|244.02|250.01|244.01|0
1646683860000|2022-03-07 20:11:00|250.02|244.02|250.06|244.06|250.07|244.07|250.02|244.02|0
1646683870000|2022-03-07 20:11:10|250.08|244.08|250.03|244.03|250.09|244.09|250.03|244.03|0
1646683880000|2022-03-07 20:11:20|249.86|243.86|249.87|243.87|249.87|243.87|249.86|243.86|0
1646683890000|2022-03-07 20:11:30|249.86|243.86|249.86|243.86|249.87|243.87|249.86|243.86|0
1646683900000|2022-03-07 20:11:40|249.87|243.87|249.86|243.86|249.87|243.87|249.86|243.86|0
1646683910000|2022-03-07 20:11:50|249.91|243.91|249.91|243.91|249.91|243.91|249.91|243.91|0
1646683920000|2022-03-07 20:12:00|249.95|243.95|249.96|243.96|249.97|243.97|249.95|243.95|0
1646683930000|2022-03-07 20:12:10|249.97|243.97|250|244|250|244|249.97|243.97|0
1646683940000|2022-03-07 20:12:20|250.01|244.01|249.95|243.95|250.01|244.01|249.95|243.95|0
1646683950000|2022-03-07 20:12:30|249.98|243.98|249.91|243.91|249.98|243.98|249.91|243.91|0
1646683960000|2022-03-07 20:12:40|249.9|243.9|249.89|243.89|249.91|243.91|249.89|243.89|0
1646683970000|2022-03-07 20:12:50|249.86|243.86|249.87|243.87|249.87|243.87|249.86|243.86|0
1646683980000|2022-03-07 20:13:00|249.92|243.92|249.92|243.92|249.92|243.92|249.92|243.92|0
1646683990000|2022-03-07 20:13:10|249.93|243.93|249.89|243.89|249.93|243.93|249.88|243.88|0
1646684000000|2022-03-07 20:13:20|249.9|243.9|249.92|243.92|249.92|243.92|249.9|243.9|0
1646684010000|2022-03-07 20:13:30|249.91|243.91|249.91|243.91|249.91|243.91|249.91|243.91|0
1646684020000|2022-03-07 20:13:40|249.9|243.9|249.98|243.98|249.98|243.98|249.9|243.9|0
1646684030000|2022-03-07 20:13:50|249.99|243.99|250.08|244.08|250.08|244.08|249.99|243.99|0
1646684040000|2022-03-07 20:14:00|250.12|244.12|250.07|244.07|250.12|244.12|250.07|244.07|0
1646684050000|2022-03-07 20:14:10|250.1|244.1|250.09|244.09|250.1|244.1|250.09|244.09|0
1646684060000|2022-03-07 20:14:20|250.08|244.08|250.07|244.07|250.08|244.08|250.07|244.07|0
1646684070000|2022-03-07 20:14:30|250.01|244.01|249.98|243.98|250.01|244.01|249.98|243.98|0
1646684090000|2022-03-07 20:14:50|249.95|243.95|249.95|243.95|249.95|243.95|249.95|243.95|0
1646684100000|2022-03-07 20:15:00|249.93|243.93|249.9|243.9|249.93|243.93|249.9|243.9|0
1646684110000|2022-03-07 20:15:10|249.89|243.89|249.89|243.89|249.89|243.89|249.88|243.88|0
1646684120000|2022-03-07 20:15:20|249.88|243.88|249.87|243.87|249.88|243.88|249.87|243.87|0
1646684130000|2022-03-07 20:15:30|249.88|243.88|249.9|243.9|249.9|243.9|249.88|243.88|0
1646684150000|2022-03-07 20:15:50|249.87|243.87|249.9|243.9|249.9|243.9|249.87|243.87|0
1646684160000|2022-03-07 20:16:00|249.89|243.89|250|244|250|244|249.89|243.89|0
1646684170000|2022-03-07 20:16:10|249.94|243.94|249.94|243.94|249.94|243.94|249.93|243.93|0
1646684180000|2022-03-07 20:16:20|249.95|243.95|249.93|243.93|249.95|243.95|249.93|243.93|0
1646684190000|2022-03-07 20:16:30|249.98|243.98|250|244|250|244|249.97|243.97|0
1646684200000|2022-03-07 20:16:40|250.01|244.01|250.01|244.01|250.01|244.01|250.01|244.01|0
1646684210000|2022-03-07 20:16:50|250.06|244.06|250.07|244.07|250.07|244.07|250.05|244.05|0
1646684220000|2022-03-07 20:17:00|250.02|244.02|250.02|244.02|250.02|244.02|250.02|244.02|0
1646684230000|2022-03-07 20:17:10|250.01|244.01|249.96|243.96|250.01|244.01|249.96|243.96|0
1646684240000|2022-03-07 20:17:20|249.95|243.95|249.93|243.93|249.95|243.95|249.93|243.93|0
1646684250000|2022-03-07 20:17:30|249.9|243.9|249.94|243.94|249.97|243.97|249.9|243.9|0
1646684260000|2022-03-07 20:17:40|249.95|243.95|249.95|243.95|249.96|243.96|249.95|243.95|0
1646684270000|2022-03-07 20:17:50|249.96|243.96|249.96|243.96|249.96|243.96|249.96|243.96|0
1646684280000|2022-03-07 20:18:00|249.97|243.97|249.98|243.98|249.99|243.99|249.97|243.97|0
1646684290000|2022-03-07 20:18:10|249.99|243.99|250|244|250|244|249.97|243.97|0
1646684300000|2022-03-07 20:18:20|250.01|244.01|250.01|244.01|250.03|244.03|250.01|244.01|0
1646684310000|2022-03-07 20:18:30|250|244|250.06|244.06|250.06|244.06|250|244|0
1646684320000|2022-03-07 20:18:40|250.09|244.09|250.1|244.1|250.1|244.1|250.09|244.09|0
1646684330000|2022-03-07 20:18:50|250.08|244.08|250.09|244.09|250.09|244.09|250.07|244.07|0
1646684350000|2022-03-07 20:19:10|250.11|244.11|250.11|244.11|250.11|244.11|250.1|244.1|0
1646684360000|2022-03-07 20:19:20|250.12|244.12|250.11|244.11|250.12|244.12|250.11|244.11|0
1646684370000|2022-03-07 20:19:30|250.12|244.12|250.16|244.16|250.16|244.16|250.09|244.09|0
1646684390000|2022-03-07 20:19:50|250.15|244.15|250.2|244.2|250.2|244.2|250.15|244.15|0
1646684400000|2022-03-07 20:20:00|250.21|244.21|250.19|244.19|250.24|244.24|250.19|244.19|0
1646684410000|2022-03-07 20:20:10|250.2|244.2|250.2|244.2|250.2|244.2|250.2|244.2|0
1646684420000|2022-03-07 20:20:20|250.21|244.21|250.26|244.26|250.26|244.26|250.21|244.21|0
1646684430000|2022-03-07 20:20:30|250.27|244.27|250.35|244.35|250.35|244.35|250.27|244.27|0
1646684440000|2022-03-07 20:20:40|250.41|244.41|250.4|244.4|250.41|244.41|250.4|244.4|0
1646684450000|2022-03-07 20:20:50|250.41|244.41|250.41|244.41|250.41|244.41|250.41|244.41|0
1646684460000|2022-03-07 20:21:00|250.4|244.4|250.41|244.41|250.41|244.41|250.4|244.4|0
1646684470000|2022-03-07 20:21:10|250.5|244.5|250.55|244.55|250.55|244.55|250.5|244.5|0
1646684480000|2022-03-07 20:21:20|250.56|244.56|250.56|244.56|250.56|244.56|250.56|244.56|0
1646684490000|2022-03-07 20:21:30|250.55|244.55|250.55|244.55|250.55|244.55|250.55|244.55|0
1646684500000|2022-03-07 20:21:40|250.54|244.54|250.54|244.54|250.54|244.54|250.54|244.54|0
1646684510000|2022-03-07 20:21:50|250.59|244.59|250.57|244.57|250.59|244.59|250.57|244.57|0
1646684520000|2022-03-07 20:22:00|250.56|244.56|250.51|244.51|250.56|244.56|250.5|244.5|0
1646684530000|2022-03-07 20:22:10|250.5|244.5|250.55|244.55|250.55|244.55|250.5|244.5|0
1646684550000|2022-03-07 20:22:30|250.56|244.56|250.55|244.55|250.56|244.56|250.55|244.55|0
1646684560000|2022-03-07 20:22:40|250.58|244.58|250.59|244.59|250.59|244.59|250.58|244.58|0
1646684570000|2022-03-07 20:22:50|250.6|244.6|250.63|244.63|250.69|244.69|250.6|244.6|0
1646684580000|2022-03-07 20:23:00|250.64|244.64|250.7|244.7|250.7|244.7|250.64|244.64|0
1646684590000|2022-03-07 20:23:10|250.69|244.69|250.69|244.69|250.69|244.69|250.69|244.69|0
1646684600000|2022-03-07 20:23:20|250.7|244.7|250.7|244.7|250.7|244.7|250.7|244.7|0
1646684610000|2022-03-07 20:23:30|250.71|244.71|250.71|244.71|250.71|244.71|250.71|244.71|0
1646684620000|2022-03-07 20:23:40|250.7|244.7|250.73|244.73|250.75|244.75|250.7|244.7|0
1646684630000|2022-03-07 20:23:50|250.74|244.74|250.73|244.73|250.74|244.74|250.73|244.73|0
1646684640000|2022-03-07 20:24:00|250.69|244.69|250.71|244.71|250.71|244.71|250.69|244.69|0
1646684650000|2022-03-07 20:24:10|250.74|244.74|250.72|244.72|250.75|244.75|250.71|244.71|0
1646684660000|2022-03-07 20:24:20|250.76|244.76|250.8|244.8|250.8|244.8|250.76|244.76|0
1646684670000|2022-03-07 20:24:30|250.79|244.79|250.79|244.79|250.79|244.79|250.79|244.79|0
1646684690000|2022-03-07 20:24:50|250.8|244.8|250.81|244.81|250.81|244.81|250.8|244.8|0
1646684700000|2022-03-07 20:25:00|250.82|244.82|250.91|244.91|250.91|244.91|250.81|244.81|0
1646684710000|2022-03-07 20:25:10|251.01|245.01|251.01|245.01|251.01|245.01|251.01|245.01|0
1646684720000|2022-03-07 20:25:20|250.98|244.98|250.97|244.97|250.98|244.98|250.97|244.97|0
1646684730000|2022-03-07 20:25:30|250.93|244.93|250.92|244.92|250.93|244.93|250.92|244.92|0
1646684740000|2022-03-07 20:25:40|250.91|244.91|250.97|244.97|250.97|244.97|250.91|244.91|0
1646684750000|2022-03-07 20:25:50|250.98|244.98|251|245|251|245|250.97|244.97|0
1646684760000|2022-03-07 20:26:00|251.01|245.01|251.01|245.01|251.01|245.01|251.01|245.01|0
1646684770000|2022-03-07 20:26:10|251.02|245.02|251.01|245.01|251.02|245.02|251.01|245.01|0
1646684780000|2022-03-07 20:26:20|250.99|244.99|250.99|244.99|251|245|250.99|244.99|0
1646684790000|2022-03-07 20:26:30|250.98|244.98|251.03|245.03|251.03|245.03|250.98|244.98|0
1646684800000|2022-03-07 20:26:40|251.2|245.2|251.28|245.28|251.28|245.28|251.2|245.2|0
1646684810000|2022-03-07 20:26:50|251.29|245.29|251.29|245.29|251.29|245.29|251.29|245.29|0
1646684820000|2022-03-07 20:27:00|251.28|245.28|251.28|245.28|251.32|245.32|251.28|245.28|0
1646684830000|2022-03-07 20:27:10|251.29|245.29|251.28|245.28|251.29|245.29|251.28|245.28|0
1646684840000|2022-03-07 20:27:20|251.25|245.25|251.27|245.27|251.27|245.27|251.25|245.25|0
1646684850000|2022-03-07 20:27:30|251.28|245.28|251.27|245.27|251.28|245.28|251.27|245.27|0
1646684860000|2022-03-07 20:27:40|251.26|245.26|251.26|245.26|251.26|245.26|251.26|245.26|0
1646684870000|2022-03-07 20:27:50|251.27|245.27|251.27|245.27|251.29|245.29|251.26|245.26|0
1646684880000|2022-03-07 20:28:00|251.26|245.26|251.25|245.25|251.26|245.26|251.25|245.25|0
1646684900000|2022-03-07 20:28:20|251.26|245.26|251.25|245.25|251.26|245.26|251.25|245.25|0
1646684910000|2022-03-07 20:28:30|251.23|245.23|251.22|245.22|251.23|245.23|251.22|245.22|0
1646684920000|2022-03-07 20:28:40|251.14|245.14|251.14|245.14|251.14|245.14|251.14|245.14|0
1646684930000|2022-03-07 20:28:50|251.13|245.13|251.24|245.24|251.24|245.24|251.13|245.13|0
1646684940000|2022-03-07 20:29:00|251.25|245.25|251.27|245.27|251.3|245.3|251.25|245.25|0
1646684950000|2022-03-07 20:29:10|251.31|245.31|251.3|245.3|251.31|245.31|251.3|245.3|0
1646684960000|2022-03-07 20:29:20|251.24|245.24|251.23|245.23|251.24|245.24|251.23|245.23|0
1646684970000|2022-03-07 20:29:30|251.24|245.24|251.27|245.27|251.27|245.27|251.24|245.24|0
1646684980000|2022-03-07 20:29:40|251.33|245.33|251.29|245.29|251.33|245.33|251.27|245.27|0
1646684990000|2022-03-07 20:29:50|251.28|245.28|251.28|245.28|251.28|245.28|251.28|245.28|0
1646685000000|2022-03-07 20:30:00|251.31|245.31|251.27|245.27|251.31|245.31|251.27|245.27|0
1646685010000|2022-03-07 20:30:10|251.26|245.26|251.24|245.24|251.26|245.26|251.24|245.24|0
1646685020000|2022-03-07 20:30:20|251.33|245.33|251.35|245.35|251.35|245.35|251.33|245.33|0
1646685030000|2022-03-07 20:30:30|251.34|245.34|251.39|245.39|251.39|245.39|251.34|245.34|0
1646685040000|2022-03-07 20:30:40|251.38|245.38|251.38|245.38|251.38|245.38|251.38|245.38|0
1646685050000|2022-03-07 20:30:50|251.37|245.37|251.36|245.36|251.37|245.37|251.36|245.36|0
1646685060000|2022-03-07 20:31:00|251.29|245.29|251.16|245.16|251.29|245.29|251.16|245.16|0
1646685070000|2022-03-07 20:31:10|251.11|245.11|251.11|245.11|251.11|245.11|251.11|245.11|0
1646685080000|2022-03-07 20:31:20|251.12|245.12|251.12|245.12|251.12|245.12|251.07|245.07|0
1646685090000|2022-03-07 20:31:30|251.13|245.13|251.13|245.13|251.13|245.13|251.09|245.09|0
1646685100000|2022-03-07 20:31:40|251.15|245.15|251.12|245.12|251.15|245.15|251.12|245.12|0
1646685110000|2022-03-07 20:31:50|251.03|245.03|250.96|244.96|251.03|245.03|250.93|244.93|0
1646685120000|2022-03-07 20:32:00|250.93|244.93|250.92|244.92|250.93|244.93|250.92|244.92|0
1646685130000|2022-03-07 20:32:10|250.91|244.91|250.91|244.91|250.91|244.91|250.91|244.91|0
1646685140000|2022-03-07 20:32:20|250.9|244.9|250.93|244.93|250.93|244.93|250.9|244.9|0
1646685150000|2022-03-07 20:32:30|250.92|244.92|250.89|244.89|250.93|244.93|250.89|244.89|0
1646685160000|2022-03-07 20:32:40|250.9|244.9|250.85|244.85|250.91|244.91|250.85|244.85|0
1646685170000|2022-03-07 20:32:50|250.84|244.84|250.84|244.84|250.84|244.84|250.84|244.84|0
1646685180000|2022-03-07 20:33:00|250.87|244.87|250.85|244.85|250.87|244.87|250.85|244.85|0
1646685190000|2022-03-07 20:33:10|250.86|244.86|250.85|244.85|250.86|244.86|250.85|244.85|0
1646685200000|2022-03-07 20:33:20|250.86|244.86|250.85|244.85|250.86|244.86|250.85|244.85|0
1646685210000|2022-03-07 20:33:30|250.9|244.9|250.98|244.98|250.98|244.98|250.9|244.9|0
1646685220000|2022-03-07 20:33:40|250.95|244.95|250.95|244.95|250.96|244.96|250.95|244.95|0
1646685230000|2022-03-07 20:33:50|250.97|244.97|250.98|244.98|251|245|250.97|244.97|0
1646685240000|2022-03-07 20:34:00|250.99|244.99|250.98|244.98|250.99|244.99|250.98|244.98|0
1646685250000|2022-03-07 20:34:10|250.99|244.99|250.98|244.98|250.99|244.99|250.98|244.98|0
1646685270000|2022-03-07 20:34:30|251.01|245.01|251.01|245.01|251.01|245.01|251.01|245.01|0
1646685280000|2022-03-07 20:34:40|251.03|245.03|251.03|245.03|251.03|245.03|251.03|245.03|0
1646685290000|2022-03-07 20:34:50|251.04|245.04|250.95|244.95|251.04|245.04|250.94|244.94|0
1646685300000|2022-03-07 20:35:00|250.85|244.85|250.72|244.72|250.86|244.86|250.72|244.72|0
1646685310000|2022-03-07 20:35:10|250.74|244.74|250.67|244.67|250.74|244.74|250.67|244.67|0
1646685320000|2022-03-07 20:35:20|250.7|244.7|250.7|244.7|250.71|244.71|250.69|244.69|0
1646685330000|2022-03-07 20:35:30|250.68|244.68|250.66|244.66|250.69|244.69|250.66|244.66|0
1646685340000|2022-03-07 20:35:40|250.65|244.65|250.65|244.65|250.66|244.66|250.65|244.65|0
1646685350000|2022-03-07 20:35:50|250.64|244.64|250.65|244.65|250.65|244.65|250.64|244.64|0
1646685360000|2022-03-07 20:36:00|250.69|244.69|250.69|244.69|250.69|244.69|250.69|244.69|0
1646685370000|2022-03-07 20:36:10|250.72|244.72|250.76|244.76|250.76|244.76|250.72|244.72|0
1646685380000|2022-03-07 20:36:20|250.73|244.73|250.76|244.76|250.76|244.76|250.73|244.73|0
1646685390000|2022-03-07 20:36:30|250.85|244.85|250.85|244.85|250.86|244.86|250.85|244.85|0
1646685400000|2022-03-07 20:36:40|250.84|244.84|250.82|244.82|250.84|244.84|250.82|244.82|0
1646685410000|2022-03-07 20:36:50|250.83|244.83|250.82|244.82|250.84|244.84|250.82|244.82|0
1646685420000|2022-03-07 20:37:00|250.83|244.83|250.77|244.77|250.83|244.83|250.77|244.77|0
1646685430000|2022-03-07 20:37:10|250.76|244.76|250.77|244.77|250.77|244.77|250.75|244.75|0
1646685440000|2022-03-07 20:37:20|250.76|244.76|250.76|244.76|250.76|244.76|250.76|244.76|0
1646685480000|2022-03-07 20:38:00|250.73|244.73|250.7|244.7|250.73|244.73|250.7|244.7|0
1646685490000|2022-03-07 20:38:10|250.72|244.72|250.61|244.61|250.72|244.72|250.61|244.61|0
1646685500000|2022-03-07 20:38:20|250.57|244.57|250.58|244.58|250.58|244.58|250.57|244.57|0
1646685510000|2022-03-07 20:38:30|250.55|244.55|250.55|244.55|250.55|244.55|250.55|244.55|0
1646685520000|2022-03-07 20:38:40|250.54|244.54|250.45|244.45|250.54|244.54|250.45|244.45|0
1646685530000|2022-03-07 20:38:50|250.46|244.46|250.49|244.49|250.49|244.49|250.45|244.45|0
1646685540000|2022-03-07 20:39:00|250.5|244.5|250.5|244.5|250.55|244.55|250.49|244.49|0
1646685560000|2022-03-07 20:39:20|250.53|244.53|250.54|244.54|250.54|244.54|250.53|244.53|0
1646685570000|2022-03-07 20:39:30|250.53|244.53|250.52|244.52|250.55|244.55|250.5|244.5|0
1646685580000|2022-03-07 20:39:40|250.51|244.51|250.52|244.52|250.53|244.53|250.51|244.51|0
1646685590000|2022-03-07 20:39:50|250.51|244.51|250.42|244.42|250.51|244.51|250.42|244.42|0
1646685600000|2022-03-07 20:40:00|250.28|244.28|250.32|244.32|250.33|244.33|250.28|244.28|0
1646685610000|2022-03-07 20:40:10|250.31|244.31|250.29|244.29|250.31|244.31|250.29|244.29|0
1646685620000|2022-03-07 20:40:20|250.25|244.25|250.23|244.23|250.25|244.25|250.22|244.22|0
1646685630000|2022-03-07 20:40:30|250.22|244.22|250.22|244.22|250.22|244.22|250.22|244.22|0
1646685640000|2022-03-07 20:40:40|250.2|244.2|250.2|244.2|250.2|244.2|250.2|244.2|0
1646685650000|2022-03-07 20:40:50|250.21|244.21|250.23|244.23|250.23|244.23|250.21|244.21|0
1646685660000|2022-03-07 20:41:00|250.25|244.25|250.25|244.25|250.26|244.26|250.25|244.25|0
1646685670000|2022-03-07 20:41:10|250.23|244.23|250.33|244.33|250.33|244.33|250.23|244.23|0
1646685680000|2022-03-07 20:41:20|250.32|244.32|250.29|244.29|250.33|244.33|250.27|244.27|0
1646685690000|2022-03-07 20:41:30|250.27|244.27|250.25|244.25|250.27|244.27|250.25|244.25|0
1646685700000|2022-03-07 20:41:40|250.26|244.26|250.28|244.28|250.28|244.28|250.25|244.25|0
1646685710000|2022-03-07 20:41:50|250.31|244.31|250.4|244.4|250.4|244.4|250.3|244.3|0
1646685720000|2022-03-07 20:42:00|250.41|244.41|250.4|244.4|250.41|244.41|250.4|244.4|0
1646685730000|2022-03-07 20:42:10|250.5|244.5|250.51|244.51|250.51|244.51|250.5|244.5|0
1646685740000|2022-03-07 20:42:20|250.5|244.5|250.5|244.5|250.5|244.5|250.5|244.5|0
1646685750000|2022-03-07 20:42:30|250.51|244.51|250.54|244.54|250.54|244.54|250.51|244.51|0
1646685760000|2022-03-07 20:42:40|250.5|244.5|250.48|244.48|250.5|244.5|250.47|244.47|0
1646685770000|2022-03-07 20:42:50|250.47|244.47|250.5|244.5|250.5|244.5|250.47|244.47|0
1646685780000|2022-03-07 20:43:00|250.49|244.49|250.52|244.52|250.53|244.53|250.49|244.49|0
1646685790000|2022-03-07 20:43:10|250.51|244.51|250.5|244.5|250.53|244.53|250.5|244.5|0
1646685800000|2022-03-07 20:43:20|250.52|244.52|250.51|244.51|250.54|244.54|250.51|244.51|0
1646685810000|2022-03-07 20:43:30|250.52|244.52|250.52|244.52|250.52|244.52|250.52|244.52|0
1646685820000|2022-03-07 20:43:40|250.56|244.56|250.6|244.6|250.6|244.6|250.54|244.54|0
1646685840000|2022-03-07 20:44:00|250.56|244.56|250.58|244.58|250.58|244.58|250.56|244.56|0
1646685850000|2022-03-07 20:44:10|250.57|244.57|250.59|244.59|250.59|244.59|250.57|244.57|0
1646685860000|2022-03-07 20:44:20|250.58|244.58|250.71|244.71|250.71|244.71|250.58|244.58|0
1646685870000|2022-03-07 20:44:30|250.79|244.79|250.79|244.79|250.8|244.8|250.79|244.79|0
1646685880000|2022-03-07 20:44:40|250.8|244.8|250.84|244.84|250.84|244.84|250.79|244.79|0
1646685890000|2022-03-07 20:44:50|250.85|244.85|250.8|244.8|250.85|244.85|250.79|244.79|0
1646685900000|2022-03-07 20:45:00|250.81|244.81|250.77|244.77|250.87|244.87|250.76|244.76|0
1646685910000|2022-03-07 20:45:10|250.76|244.76|250.72|244.72|250.76|244.76|250.7|244.7|0
1646685920000|2022-03-07 20:45:20|250.71|244.71|250.7|244.7|250.71|244.71|250.7|244.7|0
1646685930000|2022-03-07 20:45:30|250.66|244.66|250.65|244.65|250.67|244.67|250.65|244.65|0
1646685940000|2022-03-07 20:45:40|250.66|244.66|250.59|244.59|250.67|244.67|250.59|244.59|0
1646685970000|2022-03-07 20:46:10|250.58|244.58|250.56|244.56|250.59|244.59|250.56|244.56|0
1646685980000|2022-03-07 20:46:20|250.51|244.51|250.5|244.5|250.51|244.51|250.5|244.5|0
1646685990000|2022-03-07 20:46:30|250.51|244.51|250.35|244.35|250.51|244.51|250.35|244.35|0
1646686000000|2022-03-07 20:46:40|250.34|244.34|250.22|244.22|250.34|244.34|250.22|244.22|0
1646686020000|2022-03-07 20:47:00|250.21|244.21|250.23|244.23|250.23|244.23|250.21|244.21|0
1646686030000|2022-03-07 20:47:10|250.2|244.2|250.19|244.19|250.21|244.21|250.19|244.19|0
1646686040000|2022-03-07 20:47:20|250.17|244.17|250.21|244.21|250.21|244.21|250.17|244.17|0
1646686050000|2022-03-07 20:47:30|250.23|244.23|250.2|244.2|250.23|244.23|250.2|244.2|0
1646686060000|2022-03-07 20:47:40|250.19|244.19|250.19|244.19|250.2|244.2|250.14|244.14|0
1646686070000|2022-03-07 20:47:50|250.18|244.18|250.18|244.18|250.18|244.18|250.18|244.18|0
1646686080000|2022-03-07 20:48:00|250.25|244.25|250.25|244.25|250.25|244.25|250.25|244.25|0
1646686090000|2022-03-07 20:48:10|250.34|244.34|250.25|244.25|250.34|244.34|250.25|244.25|0
1646686100000|2022-03-07 20:48:20|250.22|244.22|250.22|244.22|250.22|244.22|250.21|244.21|0
1646686110000|2022-03-07 20:48:30|250.21|244.21|250.25|244.25|250.25|244.25|250.21|244.21|0
1646686120000|2022-03-07 20:48:40|250.23|244.23|250.22|244.22|250.23|244.23|250.22|244.22|0
1646686140000|2022-03-07 20:49:00|250.21|244.21|250.2|244.2|250.22|244.22|250.2|244.2|0
1646686150000|2022-03-07 20:49:10|250.19|244.19|250.19|244.19|250.19|244.19|250.19|244.19|0
1646686160000|2022-03-07 20:49:20|250.28|244.28|250.29|244.29|250.29|244.29|250.28|244.28|0
1646686170000|2022-03-07 20:49:30|250.28|244.28|250.14|244.14|250.28|244.28|250.13|244.13|0
1646686180000|2022-03-07 20:49:40|250.13|244.13|250.08|244.08|250.13|244.13|250.07|244.07|0
1646686190000|2022-03-07 20:49:50|250.05|244.05|250.04|244.04|250.05|244.05|250.04|244.04|0
1646686200000|2022-03-07 20:50:00|250.06|244.06|249.99|243.99|250.09|244.09|249.99|243.99|0
1646686210000|2022-03-07 20:50:10|250.02|244.02|249.92|243.92|250.02|244.02|249.92|243.92|0
1646686220000|2022-03-07 20:50:20|249.87|243.87|249.87|243.87|249.87|243.87|249.87|243.87|0
1646686230000|2022-03-07 20:50:30|249.88|243.88|249.93|243.93|249.93|243.93|249.87|243.87|0
1646686240000|2022-03-07 20:50:40|249.9|243.9|249.86|243.86|249.91|243.91|249.86|243.86|0
1646686250000|2022-03-07 20:50:50|249.85|243.85|249.98|243.98|249.98|243.98|249.84|243.84|0
1646686260000|2022-03-07 20:51:00|249.96|243.96|249.99|243.99|249.99|243.99|249.95|243.95|0
1646686270000|2022-03-07 20:51:10|250|244|250.03|244.03|250.03|244.03|250|244|0
1646686280000|2022-03-07 20:51:20|250.06|244.06|250.16|244.16|250.16|244.16|250.06|244.06|0
1646686290000|2022-03-07 20:51:30|250.15|244.15|250.14|244.14|250.15|244.15|250.14|244.14|0
1646686300000|2022-03-07 20:51:40|250.09|244.09|250.1|244.1|250.1|244.1|250.09|244.09|0
1646686310000|2022-03-07 20:51:50|250.02|244.02|250|244|250.02|244.02|250|244|0
1646686320000|2022-03-07 20:52:00|249.9|243.9|249.84|243.84|249.91|243.91|249.84|243.84|0
1646686330000|2022-03-07 20:52:10|249.82|243.82|249.78|243.78|249.82|243.82|249.76|243.76|0
1646686340000|2022-03-07 20:52:20|249.76|243.76|249.87|243.87|249.87|243.87|249.76|243.76|0
1646686350000|2022-03-07 20:52:30|249.86|243.86|249.66|243.66|249.86|243.86|249.66|243.66|0
1646686360000|2022-03-07 20:52:40|249.67|243.67|249.7|243.7|249.7|243.7|249.67|243.67|0
1646686370000|2022-03-07 20:52:50|249.93|243.93|249.9|243.9|249.93|243.93|249.9|243.9|0
1646686380000|2022-03-07 20:53:00|249.92|243.92|249.88|243.88|249.92|243.92|249.88|243.88|0
1646686390000|2022-03-07 20:53:10|249.87|243.87|249.92|243.92|249.93|243.93|249.87|243.87|0
1646686400000|2022-03-07 20:53:20|249.91|243.91|249.87|243.87|249.91|243.91|249.87|243.87|0
1646686410000|2022-03-07 20:53:30|249.88|243.88|249.92|243.92|249.93|243.93|249.87|243.87|0
1646686420000|2022-03-07 20:53:40|249.93|243.93|249.89|243.89|249.93|243.93|249.89|243.89|0
1646686430000|2022-03-07 20:53:50|249.93|243.93|249.93|243.93|249.93|243.93|249.93|243.93|0
1646686440000|2022-03-07 20:54:00|249.91|243.91|249.82|243.82|249.92|243.92|249.82|243.82|0
1646686450000|2022-03-07 20:54:10|249.81|243.81|249.78|243.78|249.84|243.84|249.78|243.78|0
1646686460000|2022-03-07 20:54:20|249.74|243.74|249.76|243.76|249.76|243.76|249.73|243.73|0
1646686470000|2022-03-07 20:54:30|249.66|243.66|249.62|243.62|249.67|243.67|249.61|243.61|0
1646686480000|2022-03-07 20:54:40|249.61|243.61|249.62|243.62|249.62|243.62|249.61|243.61|0
1646686490000|2022-03-07 20:54:50|249.61|243.61|249.51|243.51|249.61|243.61|249.51|243.51|0
1646686500000|2022-03-07 20:55:00|249.44|243.44|249.42|243.42|249.46|243.46|249.42|243.42|0
1646686510000|2022-03-07 20:55:10|249.39|243.39|249.39|243.39|249.4|243.4|249.39|243.39|0
1646686520000|2022-03-07 20:55:20|249.41|243.41|249.4|243.4|249.41|243.41|249.4|243.4|0
1646686530000|2022-03-07 20:55:30|249.41|243.41|249.37|243.37|249.41|243.41|249.37|243.37|0
1646686540000|2022-03-07 20:55:40|249.32|243.32|249.28|243.28|249.32|243.32|249.28|243.28|0
1646686550000|2022-03-07 20:55:50|249.29|243.29|249.48|243.48|249.48|243.48|249.29|243.29|0
1646686560000|2022-03-07 20:56:00|249.47|243.47|249.48|243.48|249.5|243.5|249.47|243.47|0
1646686570000|2022-03-07 20:56:10|249.49|243.49|249.53|243.53|249.53|243.53|249.49|243.49|0
1646686580000|2022-03-07 20:56:20|249.5|243.5|249.53|243.53|249.53|243.53|249.5|243.5|0
1646686590000|2022-03-07 20:56:30|249.56|243.56|249.57|243.57|249.57|243.57|249.56|243.56|0
1646686600000|2022-03-07 20:56:40|249.59|243.59|249.57|243.57|249.59|243.59|249.57|243.57|0
1646686610000|2022-03-07 20:56:50|249.67|243.67|249.65|243.65|249.67|243.67|249.65|243.65|0
1646686620000|2022-03-07 20:57:00|249.63|243.63|249.57|243.57|249.63|243.63|249.57|243.57|0
1646686630000|2022-03-07 20:57:10|249.58|243.58|249.6|243.6|249.6|243.6|249.57|243.57|0
1646686640000|2022-03-07 20:57:20|249.69|243.69|249.67|243.67|249.71|243.71|249.67|243.67|0
1646686650000|2022-03-07 20:57:30|249.68|243.68|249.68|243.68|249.68|243.68|249.67|243.67|0
1646686660000|2022-03-07 20:57:40|249.71|243.71|249.83|243.83|249.83|243.83|249.71|243.71|0
1646686670000|2022-03-07 20:57:50|249.82|243.82|249.95|243.95|249.95|243.95|249.82|243.82|0
1646686680000|2022-03-07 20:58:00|249.81|243.81|249.67|243.67|249.81|243.81|249.67|243.67|0
1646686690000|2022-03-07 20:58:10|249.7|243.7|249.7|243.7|249.73|243.73|249.68|243.68|0
1646686700000|2022-03-07 20:58:20|249.74|243.74|249.67|243.67|249.74|243.74|249.67|243.67|0
1646686710000|2022-03-07 20:58:30|249.64|243.64|249.69|243.69|249.7|243.7|249.64|243.64|0
1646686720000|2022-03-07 20:58:40|249.68|243.68|249.71|243.71|249.73|243.73|249.68|243.68|0
1646686730000|2022-03-07 20:58:50|249.73|243.73|249.69|243.69|249.73|243.73|249.69|243.69|0
1646686740000|2022-03-07 20:59:00|249.71|243.71|249.87|243.87|249.87|243.87|249.69|243.69|0
1646686750000|2022-03-07 20:59:10|249.84|243.84|249.73|243.73|249.84|243.84|249.73|243.73|0
1646686760000|2022-03-07 20:59:20|249.71|243.71|249.69|243.69|249.71|243.71|249.66|243.66|0
1646686770000|2022-03-07 20:59:30|249.68|243.68|249.94|243.94|249.94|243.94|249.65|243.65|0
1646686780000|2022-03-07 20:59:40|249.93|243.93|249.96|243.96|249.96|243.96|249.93|243.93|0
1646686790000|2022-03-07 20:59:50|249.95|243.95|249.88|243.88|249.95|243.95|249.81|243.81|0
1646749990000|2022-03-08 14:33:10|247.89|241.89|247.92|241.92|247.92|241.92|247.87|241.87|0
1646750000000|2022-03-08 14:33:20|247.86|241.86|247.78|241.78|247.86|241.86|247.78|241.78|0
1646750010000|2022-03-08 14:33:30|247.77|241.77|247.76|241.76|247.79|241.79|247.76|241.76|0
1646750020000|2022-03-08 14:33:40|247.72|241.72|247.54|241.54|247.74|241.74|247.54|241.54|0
1646750030000|2022-03-08 14:33:50|247.55|241.55|247.53|241.53|247.56|241.56|247.52|241.52|0
1646750040000|2022-03-08 14:34:00|247.48|241.48|247.35|241.35|247.51|241.51|247.3|241.3|0
1646750050000|2022-03-08 14:34:10|247.36|241.36|247.49|241.49|247.52|241.52|247.36|241.36|0
1646750060000|2022-03-08 14:34:20|247.46|241.46|247.45|241.45|247.51|241.51|247.45|241.45|0
1646750070000|2022-03-08 14:34:30|247.42|241.42|247.42|241.42|247.42|241.42|247.42|241.42|0
1646750080000|2022-03-08 14:34:40|247.44|241.44|247.34|241.34|247.49|241.49|247.34|241.34|0
1646750090000|2022-03-08 14:34:50|247.36|241.36|247.17|241.17|247.42|241.42|247.17|241.17|0
1646750100000|2022-03-08 14:35:00|247.15|241.15|247.21|241.21|247.21|241.21|247.02|241.02|0
1646750110000|2022-03-08 14:35:10|247.18|241.18|247.14|241.14|247.18|241.18|247.13|241.13|0
1646750120000|2022-03-08 14:35:20|247.01|241.01|247.19|241.19|247.19|241.19|246.85|240.85|0
1646750130000|2022-03-08 14:35:30|247.18|241.18|247.41|241.41|247.41|241.41|247.18|241.18|0
1646750140000|2022-03-08 14:35:40|247.49|241.49|247.74|241.74|247.74|241.74|247.49|241.49|0
1646750150000|2022-03-08 14:35:50|247.78|241.78|247.87|241.87|247.87|241.87|247.78|241.78|0
1646750160000|2022-03-08 14:36:00|248.17|242.17|248.21|242.21|248.33|242.33|248.17|242.17|0
1646750170000|2022-03-08 14:36:10|248.2|242.2|247.94|241.94|248.2|242.2|247.93|241.93|0
1646750180000|2022-03-08 14:36:20|247.79|241.79|247.72|241.72|247.79|241.79|247.71|241.71|0
1646750190000|2022-03-08 14:36:30|247.71|241.71|247.73|241.73|247.96|241.96|247.71|241.71|0
1646750200000|2022-03-08 14:36:40|247.63|241.63|247.44|241.44|247.63|241.63|247.44|241.44|0
1646750210000|2022-03-08 14:36:50|247.43|241.43|247.11|241.11|247.43|241.43|247.11|241.11|0
1646750220000|2022-03-08 14:37:00|246.93|240.93|246.85|240.85|246.94|240.94|246.84|240.84|0
1646750230000|2022-03-08 14:37:10|246.84|240.84|246.93|240.93|246.93|240.93|246.84|240.84|0
1646750240000|2022-03-08 14:37:20|246.94|240.94|246.97|240.97|247|241|246.94|240.94|0
1646750250000|2022-03-08 14:37:30|246.98|240.98|246.98|240.98|247|241|246.98|240.98|0
1646750260000|2022-03-08 14:37:40|246.99|240.99|246.93|240.93|247.03|241.03|246.93|240.93|0
1646750270000|2022-03-08 14:37:50|247.06|241.06|247.21|241.21|247.21|241.21|247.06|241.06|0
1646750280000|2022-03-08 14:38:00|247.2|241.2|247.26|241.26|247.29|241.29|247.2|241.2|0
1646750290000|2022-03-08 14:38:10|247.15|241.15|247.34|241.34|247.34|241.34|247.15|241.15|0
1646750300000|2022-03-08 14:38:20|247.42|241.42|247.6|241.6|247.61|241.61|247.42|241.42|0
1646750310000|2022-03-08 14:38:30|247.61|241.61|247.63|241.63|247.68|241.68|247.61|241.61|0
1646750320000|2022-03-08 14:38:40|247.61|241.61|247.44|241.44|247.61|241.61|247.44|241.44|0
1646750330000|2022-03-08 14:38:50|247.45|241.45|247.4|241.4|247.45|241.45|247.37|241.37|0
1646750340000|2022-03-08 14:39:00|247.31|241.31|247.07|241.07|247.31|241.31|247|241|0
1646750350000|2022-03-08 14:39:10|247.06|241.06|247.05|241.05|247.06|241.06|247.01|241.01|0
1646750360000|2022-03-08 14:39:20|247.14|241.14|247.25|241.25|247.25|241.25|247.14|241.14|0
1646750370000|2022-03-08 14:39:30|247.29|241.29|247.37|241.37|247.42|241.42|247.29|241.29|0
1646750380000|2022-03-08 14:39:40|247.39|241.39|247.38|241.38|247.39|241.39|247.38|241.38|0
1646750390000|2022-03-08 14:39:50|247.37|241.37|247.39|241.39|247.4|241.4|247.36|241.36|0
1646750400000|2022-03-08 14:40:00|247.32|241.32|247.25|241.25|247.32|241.32|247.25|241.25|0
1646750410000|2022-03-08 14:40:10|247.22|241.22|247.22|241.22|247.23|241.23|247.18|241.18|0
1646750420000|2022-03-08 14:40:20|247.19|241.19|246.94|240.94|247.2|241.2|246.94|240.94|0
1646750430000|2022-03-08 14:40:30|246.95|240.95|246.76|240.76|246.96|240.96|246.76|240.76|0
1646750440000|2022-03-08 14:40:40|246.68|240.68|246.68|240.68|246.7|240.7|246.68|240.68|0
1646750450000|2022-03-08 14:40:50|246.69|240.69|246.59|240.59|246.69|240.69|246.57|240.57|0
1646750460000|2022-03-08 14:41:00|246.62|240.62|246.46|240.46|246.62|240.62|246.42|240.42|0
1646750470000|2022-03-08 14:41:10|246.49|240.49|246.52|240.52|246.53|240.53|246.48|240.48|0
1646750480000|2022-03-08 14:41:20|246.54|240.54|246.6|240.6|246.61|240.61|246.54|240.54|0
1646750490000|2022-03-08 14:41:30|246.7|240.7|246.92|240.92|246.92|240.92|246.7|240.7|0
1646750500000|2022-03-08 14:41:40|246.91|240.91|246.86|240.86|246.91|240.91|246.86|240.86|0
1646750510000|2022-03-08 14:41:50|246.85|240.85|246.74|240.74|246.85|240.85|246.7|240.7|0
1646750520000|2022-03-08 14:42:00|246.73|240.73|246.72|240.72|246.76|240.76|246.72|240.72|0
1646750530000|2022-03-08 14:42:10|246.73|240.73|246.77|240.77|246.77|240.77|246.63|240.63|0
1646750540000|2022-03-08 14:42:20|246.91|240.91|247|241|247.03|241.03|246.91|240.91|0
1646750550000|2022-03-08 14:42:30|246.92|240.92|246.95|240.95|246.95|240.95|246.92|240.92|0
1646750560000|2022-03-08 14:42:40|246.84|240.84|246.95|240.95|246.97|240.97|246.83|240.83|0
1646750570000|2022-03-08 14:42:50|246.96|240.96|246.93|240.93|246.96|240.96|246.93|240.93|0
1646750580000|2022-03-08 14:43:00|246.94|240.94|247.25|241.25|247.25|241.25|246.94|240.94|0
1646750590000|2022-03-08 14:43:10|247.24|241.24|247.14|241.14|247.24|241.24|247.14|241.14|0
1646750600000|2022-03-08 14:43:20|247.16|241.16|247.25|241.25|247.25|241.25|247.13|241.13|0
1646750610000|2022-03-08 14:43:30|247.24|241.24|247.46|241.46|247.46|241.46|247.24|241.24|0
1646750620000|2022-03-08 14:43:40|247.5|241.5|247.49|241.49|247.5|241.5|247.49|241.49|0
1646750630000|2022-03-08 14:43:50|247.48|241.48|247.75|241.75|247.76|241.76|247.48|241.48|0
1646750640000|2022-03-08 14:44:00|247.77|241.77|247.71|241.71|247.85|241.85|247.71|241.71|0
1646750650000|2022-03-08 14:44:10|247.7|241.7|247.66|241.66|247.7|241.7|247.64|241.64|0
1646750660000|2022-03-08 14:44:20|247.67|241.67|247.65|241.65|247.67|241.67|247.65|241.65|0
1646750670000|2022-03-08 14:44:30|247.62|241.62|247.55|241.55|247.62|241.62|247.55|241.55|0
1646750680000|2022-03-08 14:44:40|247.54|241.54|247.48|241.48|247.57|241.57|247.46|241.46|0
1646750690000|2022-03-08 14:44:50|247.49|241.49|247.47|241.47|247.49|241.49|247.47|241.47|0
1646750700000|2022-03-08 14:45:00|247.46|241.46|247.53|241.53|247.65|241.65|247.46|241.46|0
1646750710000|2022-03-08 14:45:10|247.52|241.52|247.51|241.51|247.52|241.52|247.5|241.5|0
1646750720000|2022-03-08 14:45:20|247.4|241.4|247.19|241.19|247.4|241.4|247.19|241.19|0
1646750730000|2022-03-08 14:45:30|247.2|241.2|247.42|241.42|247.42|241.42|247.19|241.19|0
1646750740000|2022-03-08 14:45:40|247.47|241.47|247.61|241.61|247.62|241.62|247.47|241.47|0
1646750750000|2022-03-08 14:45:50|247.62|241.62|247.79|241.79|247.8|241.8|247.62|241.62|0
1646750760000|2022-03-08 14:46:00|247.74|241.74|247.7|241.7|247.75|241.75|247.7|241.7|0
1646750770000|2022-03-08 14:46:10|247.46|241.46|247.56|241.56|247.57|241.57|247.46|241.46|0
1646750780000|2022-03-08 14:46:20|247.67|241.67|247.84|241.84|247.84|241.84|247.67|241.67|0
1646750790000|2022-03-08 14:46:30|247.85|241.85|247.96|241.96|247.96|241.96|247.85|241.85|0
1646750800000|2022-03-08 14:46:40|247.98|241.98|248.05|242.05|248.05|242.05|247.98|241.98|0
1646750810000|2022-03-08 14:46:50|248.02|242.02|247.94|241.94|248.02|242.02|247.93|241.93|0
1646750820000|2022-03-08 14:47:00|247.93|241.93|247.88|241.88|247.94|241.94|247.88|241.88|0
1646750830000|2022-03-08 14:47:10|247.89|241.89|247.79|241.79|247.9|241.9|247.79|241.79|0
1646750840000|2022-03-08 14:47:20|247.75|241.75|247.61|241.61|247.75|241.75|247.61|241.61|0
1646750850000|2022-03-08 14:47:30|247.6|241.6|247.55|241.55|247.6|241.6|247.52|241.52|0
1646750860000|2022-03-08 14:47:40|247.57|241.57|247.3|241.3|247.57|241.57|247.28|241.28|0
1646750870000|2022-03-08 14:47:50|247.31|241.31|247.29|241.29|247.32|241.32|247.28|241.28|0
1646750880000|2022-03-08 14:48:00|247.24|241.24|247.22|241.22|247.24|241.24|247.22|241.22|0
1646750890000|2022-03-08 14:48:10|247.23|241.23|247.22|241.22|247.23|241.23|247.22|241.22|0
1646750900000|2022-03-08 14:48:20|247.27|241.27|247.44|241.44|247.45|241.45|247.27|241.27|0
1646750910000|2022-03-08 14:48:30|247.45|241.45|247.54|241.54|247.54|241.54|247.41|241.41|0
1646750920000|2022-03-08 14:48:40|247.48|241.48|247.58|241.58|247.58|241.58|247.48|241.48|0
1646750930000|2022-03-08 14:48:50|247.57|241.57|247.62|241.62|247.62|241.62|247.57|241.57|0
1646750940000|2022-03-08 14:49:00|247.59|241.59|247.64|241.64|247.64|241.64|247.59|241.59|0
1646750950000|2022-03-08 14:49:10|247.63|241.63|247.62|241.62|247.63|241.63|247.6|241.6|0
1646750960000|2022-03-08 14:49:20|247.57|241.57|247.47|241.47|247.57|241.57|247.47|241.47|0
1646750970000|2022-03-08 14:49:30|247.48|241.48|247.48|241.48|247.48|241.48|247.47|241.47|0
1646750980000|2022-03-08 14:49:40|247.49|241.49|247.33|241.33|247.49|241.49|247.33|241.33|0
1646750990000|2022-03-08 14:49:50|247.3|241.3|247.19|241.19|247.3|241.3|247.17|241.17|0
1646751000000|2022-03-08 14:50:00|247.16|241.16|247.35|241.35|247.35|241.35|247.16|241.16|0
1646751010000|2022-03-08 14:50:10|247.32|241.32|247.21|241.21|247.32|241.32|247.2|241.2|0
1646751020000|2022-03-08 14:50:20|247.2|241.2|247.17|241.17|247.2|241.2|247.12|241.12|0
1646751030000|2022-03-08 14:50:30|247.25|241.25|247.29|241.29|247.29|241.29|247.25|241.25|0
1646751040000|2022-03-08 14:50:40|247.32|241.32|247.18|241.18|247.36|241.36|247.18|241.18|0
1646751050000|2022-03-08 14:50:50|247.14|241.14|247.09|241.09|247.14|241.14|247.08|241.08|0
1646751060000|2022-03-08 14:51:00|247.08|241.08|247.1|241.1|247.1|241.1|247.08|241.08|0
1646751070000|2022-03-08 14:51:10|247.11|241.11|247.24|241.24|247.26|241.26|247.11|241.11|0
1646751080000|2022-03-08 14:51:20|247.26|241.26|247.34|241.34|247.34|241.34|247.25|241.25|0
1646751090000|2022-03-08 14:51:30|247.36|241.36|247.32|241.32|247.38|241.38|247.31|241.31|0
1646751100000|2022-03-08 14:51:40|247.18|241.18|247.17|241.17|247.18|241.18|247.16|241.16|0
1646751110000|2022-03-08 14:51:50|247.2|241.2|247.16|241.16|247.2|241.2|247.15|241.15|0
1646751120000|2022-03-08 14:52:00|247.22|241.22|247.78|241.78|247.78|241.78|247.22|241.22|0
1646751130000|2022-03-08 14:52:10|247.8|241.8|247.84|241.84|247.87|241.87|247.8|241.8|0
1646751140000|2022-03-08 14:52:20|247.82|241.82|247.99|241.99|247.99|241.99|247.81|241.81|0
1646751150000|2022-03-08 14:52:30|248.08|242.08|248.06|242.06|248.13|242.13|248.05|242.05|0
1646751160000|2022-03-08 14:52:40|248.17|242.17|248.11|242.11|248.17|242.17|248.11|242.11|0
1646751170000|2022-03-08 14:52:50|248.05|242.05|248.06|242.06|248.06|242.06|248.05|242.05|0
1646751180000|2022-03-08 14:53:00|248.03|242.03|248.08|242.08|248.08|242.08|248.01|242.01|0
1646751190000|2022-03-08 14:53:10|248.12|242.12|248.18|242.18|248.18|242.18|248.12|242.12|0
1646751200000|2022-03-08 14:53:20|248.16|242.16|248.14|242.14|248.18|242.18|248.09|242.09|0
1646751210000|2022-03-08 14:53:30|248.13|242.13|248.09|242.09|248.15|242.15|248.09|242.09|0
1646751220000|2022-03-08 14:53:40|248.02|242.02|247.93|241.93|248.02|242.02|247.93|241.93|0
1646751230000|2022-03-08 14:53:50|247.88|241.88|247.81|241.81|247.88|241.88|247.8|241.8|0
1646751240000|2022-03-08 14:54:00|247.82|241.82|247.8|241.8|247.82|241.82|247.79|241.79|0
1646751250000|2022-03-08 14:54:10|247.78|241.78|247.78|241.78|247.79|241.79|247.66|241.66|0
1646751260000|2022-03-08 14:54:20|247.77|241.77|247.61|241.61|247.77|241.77|247.6|241.6|0
1646751270000|2022-03-08 14:54:30|247.62|241.62|247.46|241.46|247.62|241.62|247.46|241.46|0
1646751280000|2022-03-08 14:54:40|247.45|241.45|247.43|241.43|247.45|241.45|247.43|241.43|0
1646751290000|2022-03-08 14:54:50|247.44|241.44|247.54|241.54|247.54|241.54|247.44|241.44|0
1646751300000|2022-03-08 14:55:00|247.56|241.56|247.6|241.6|247.6|241.6|247.56|241.56|0
1646751310000|2022-03-08 14:55:10|247.62|241.62|247.56|241.56|247.62|241.62|247.56|241.56|0
1646751320000|2022-03-08 14:55:20|247.59|241.59|247.63|241.63|247.63|241.63|247.58|241.58|0
1646751330000|2022-03-08 14:55:30|247.57|241.57|247.65|241.65|247.66|241.66|247.57|241.57|0
1646751340000|2022-03-08 14:55:40|247.66|241.66|247.79|241.79|247.79|241.79|247.66|241.66|0
1646751350000|2022-03-08 14:55:50|247.78|241.78|247.76|241.76|247.79|241.79|247.76|241.76|0
1646751360000|2022-03-08 14:56:00|247.71|241.71|247.64|241.64|247.71|241.71|247.63|241.63|0
1646751370000|2022-03-08 14:56:10|247.65|241.65|247.65|241.65|247.65|241.65|247.64|241.64|0
1646751380000|2022-03-08 14:56:20|247.51|241.51|247.47|241.47|247.51|241.51|247.47|241.47|0
1646751390000|2022-03-08 14:56:30|247.44|241.44|247.39|241.39|247.45|241.45|247.38|241.38|0
1646751400000|2022-03-08 14:56:40|247.38|241.38|247.36|241.36|247.38|241.38|247.35|241.35|0
1646751410000|2022-03-08 14:56:50|247.35|241.35|247.55|241.55|247.56|241.56|247.35|241.35|0
1646751420000|2022-03-08 14:57:00|247.58|241.58|247.61|241.61|247.61|241.61|247.58|241.58|0
1646751430000|2022-03-08 14:57:10|247.62|241.62|247.56|241.56|247.62|241.62|247.56|241.56|0
1646751440000|2022-03-08 14:57:20|247.58|241.58|247.61|241.61|247.61|241.61|247.58|241.58|0
1646751450000|2022-03-08 14:57:30|247.58|241.58|247.63|241.63|247.63|241.63|247.57|241.57|0
1646751460000|2022-03-08 14:57:40|247.68|241.68|247.89|241.89|247.99|241.99|247.68|241.68|0
1646751470000|2022-03-08 14:57:50|247.84|241.84|247.73|241.73|247.84|241.84|247.72|241.72|0
1646751480000|2022-03-08 14:58:00|247.74|241.74|248.01|242.01|248.01|242.01|247.74|241.74|0
1646751490000|2022-03-08 14:58:10|248|242|248.02|242.02|248.04|242.04|248|242|0
1646751500000|2022-03-08 14:58:20|248.12|242.12|248.08|242.08|248.12|242.12|248.08|242.08|0
1646751510000|2022-03-08 14:58:30|248.02|242.02|248.03|242.03|248.03|242.03|248.02|242.02|0
1646751520000|2022-03-08 14:58:40|247.91|241.91|247.92|241.92|247.92|241.92|247.91|241.91|0
1646751530000|2022-03-08 14:58:50|247.91|241.91|247.86|241.86|247.91|241.91|247.86|241.86|0
1646751540000|2022-03-08 14:59:00|247.92|241.92|248.01|242.01|248.01|242.01|247.92|241.92|0
1646751550000|2022-03-08 14:59:10|248|242|248|242|248|242|248|242|0
1646751560000|2022-03-08 14:59:20|248.03|242.03|248.03|242.03|248.03|242.03|248.03|242.03|0
1646751570000|2022-03-08 14:59:30|248.04|242.04|247.89|241.89|248.04|242.04|247.89|241.89|0
1646751580000|2022-03-08 14:59:40|247.79|241.79|247.81|241.81|247.81|241.81|247.79|241.79|0
1646751590000|2022-03-08 14:59:50|247.8|241.8|247.86|241.86|247.87|241.87|247.8|241.8|0
1646751600000|2022-03-08 15:00:00|247.85|241.85|247.73|241.73|247.85|241.85|247.7|241.7|0
1646751610000|2022-03-08 15:00:10|247.72|241.72|247.69|241.69|247.73|241.73|247.69|241.69|0
1646751620000|2022-03-08 15:00:20|247.61|241.61|247.2|241.2|247.61|241.61|247.2|241.2|0
1646751630000|2022-03-08 15:00:30|247.21|241.21|247.09|241.09|247.21|241.21|247.08|241.08|0
1646751640000|2022-03-08 15:00:40|247.05|241.05|247.07|241.07|247.07|241.07|247.05|241.05|0
1646751650000|2022-03-08 15:00:50|247.08|241.08|247.08|241.08|247.09|241.09|247.08|241.08|0
1646751660000|2022-03-08 15:01:00|247.05|241.05|247.06|241.06|247.08|241.08|247.05|241.05|0
1646751670000|2022-03-08 15:01:10|247.05|241.05|247.08|241.08|247.08|241.08|247.03|241.03|0
1646751680000|2022-03-08 15:01:20|247.07|241.07|247.06|241.06|247.08|241.08|247.06|241.06|0
1646751690000|2022-03-08 15:01:30|247.08|241.08|247.03|241.03|247.11|241.11|247.03|241.03|0
1646751700000|2022-03-08 15:01:40|247|241|246.97|240.97|247|241|246.97|240.97|0
1646751710000|2022-03-08 15:01:50|246.98|240.98|247.01|241.01|247.02|241.02|246.98|240.98|0
1646751720000|2022-03-08 15:02:00|246.79|240.79|246.79|240.79|246.84|240.84|246.79|240.79|0
1646751730000|2022-03-08 15:02:10|246.78|240.78|246.79|240.79|246.79|240.79|246.78|240.78|0
1646751740000|2022-03-08 15:02:20|246.81|240.81|246.76|240.76|246.82|240.82|246.76|240.76|0
1646751750000|2022-03-08 15:02:30|246.75|240.75|246.77|240.77|246.78|240.78|246.75|240.75|0
1646751760000|2022-03-08 15:02:40|246.67|240.67|246.43|240.43|246.67|240.67|246.43|240.43|0
1646751770000|2022-03-08 15:02:50|246.38|240.38|246.41|240.41|246.42|240.42|246.26|240.26|0
1646751780000|2022-03-08 15:03:00|246.44|240.44|246.64|240.64|246.66|240.66|246.44|240.44|0
1646751790000|2022-03-08 15:03:10|246.67|240.67|246.66|240.66|246.68|240.68|246.63|240.63|0
1646751800000|2022-03-08 15:03:20|246.67|240.67|246.65|240.65|246.67|240.67|246.63|240.63|0
1646751810000|2022-03-08 15:03:30|246.63|240.63|246.55|240.55|246.63|240.63|246.55|240.55|0
1646751820000|2022-03-08 15:03:40|246.54|240.54|246.48|240.48|246.54|240.54|246.48|240.48|0
1646751830000|2022-03-08 15:03:50|246.44|240.44|246.39|240.39|246.47|240.47|246.38|240.38|0
1646751840000|2022-03-08 15:04:00|246.38|240.38|246.39|240.39|246.43|240.43|246.36|240.36|0
1646751850000|2022-03-08 15:04:10|246.38|240.38|246.37|240.37|246.4|240.4|246.37|240.37|0
1646751860000|2022-03-08 15:04:20|246.34|240.34|246.33|240.33|246.35|240.35|246.33|240.33|0
1646751870000|2022-03-08 15:04:30|246.32|240.32|246.33|240.33|246.33|240.33|246.32|240.32|0
1646751880000|2022-03-08 15:04:40|246.34|240.34|246.33|240.33|246.34|240.34|246.33|240.33|0
1646751890000|2022-03-08 15:04:50|246.31|240.31|246.3|240.3|246.33|240.33|246.3|240.3|0
1646751900000|2022-03-08 15:05:00|246.32|240.32|246.36|240.36|246.37|240.37|246.32|240.32|0
1646751910000|2022-03-08 15:05:10|246.37|240.37|246.38|240.38|246.38|240.38|246.36|240.36|0
1646751920000|2022-03-08 15:05:20|246.37|240.37|246.37|240.37|246.38|240.38|246.37|240.37|0
1646751930000|2022-03-08 15:05:30|246.35|240.35|246.34|240.34|246.35|240.35|246.34|240.34|0
1646751940000|2022-03-08 15:05:40|246.32|240.32|246.25|240.25|246.32|240.32|246.25|240.25|0
1646751950000|2022-03-08 15:05:50|246.26|240.26|246.28|240.28|246.28|240.28|246.25|240.25|0
1646751960000|2022-03-08 15:06:00|246.27|240.27|246.28|240.28|246.28|240.28|246.27|240.27|0
1646751970000|2022-03-08 15:06:10|246.29|240.29|246.19|240.19|246.29|240.29|246.19|240.19|0
1646751980000|2022-03-08 15:06:20|246.18|240.18|246.12|240.12|246.2|240.2|246.12|240.12|0
1646751990000|2022-03-08 15:06:30|246.11|240.11|246.19|240.19|246.21|240.21|246.1|240.1|0
1646752000000|2022-03-08 15:06:40|246.2|240.2|246.17|240.17|246.2|240.2|246.16|240.16|0
1646752010000|2022-03-08 15:06:50|246.16|240.16|246.19|240.19|246.19|240.19|246.16|240.16|0
1646752020000|2022-03-08 15:07:00|246.2|240.2|246.16|240.16|246.2|240.2|246.16|240.16|0
1646752030000|2022-03-08 15:07:10|246.17|240.17|246.15|240.15|246.17|240.17|246.15|240.15|0
1646752040000|2022-03-08 15:07:20|246.16|240.16|246.1|240.1|246.17|240.17|246.1|240.1|0
1646752050000|2022-03-08 15:07:30|246.11|240.11|246.09|240.09|246.11|240.11|246.09|240.09|0
1646752060000|2022-03-08 15:07:40|246.08|240.08|246.12|240.12|246.12|240.12|246.08|240.08|0
1646752070000|2022-03-08 15:07:50|246.13|240.13|246.07|240.07|246.14|240.14|246.06|240.06|0
1646752080000|2022-03-08 15:08:00|246.03|240.03|245.52|239.52|246.03|240.03|245.52|239.52|0
1646752090000|2022-03-08 15:08:10|245.51|239.51|245.61|239.61|245.68|239.68|245.51|239.51|0
1646752100000|2022-03-08 15:08:20|245.59|239.59|245.68|239.68|245.68|239.68|245.59|239.59|0
1646752110000|2022-03-08 15:08:30|245.67|239.67|245.7|239.7|245.7|239.7|245.58|239.58|0
1646752120000|2022-03-08 15:08:40|245.71|239.71|245.36|239.36|245.71|239.71|245.36|239.36|0
1646752130000|2022-03-08 15:08:50|245.33|239.33|245.34|239.34|245.34|239.34|245.33|239.33|0
1646752140000|2022-03-08 15:09:00|245.33|239.33|245.32|239.32|245.34|239.34|245.32|239.32|0
1646752150000|2022-03-08 15:09:10|245.33|239.33|245.18|239.18|245.33|239.33|245.18|239.18|0
1646752160000|2022-03-08 15:09:20|245.14|239.14|245.27|239.27|245.28|239.28|245.14|239.14|0
1646752170000|2022-03-08 15:09:30|245.32|239.32|245.4|239.4|245.4|239.4|245.2|239.2|0
1646752180000|2022-03-08 15:09:40|245.43|239.43|245.5|239.5|245.51|239.51|245.43|239.43|0
1646752190000|2022-03-08 15:09:50|245.52|239.52|245.45|239.45|245.52|239.52|245.43|239.43|0
1646752200000|2022-03-08 15:10:00|245.44|239.44|245.43|239.43|245.44|239.44|245.42|239.42|0
1646752210000|2022-03-08 15:10:10|245.48|239.48|245.38|239.38|245.48|239.48|245.33|239.33|0
1646752220000|2022-03-08 15:10:20|245.4|239.4|245.69|239.69|245.69|239.69|245.4|239.4|0
1646752230000|2022-03-08 15:10:30|245.66|239.66|245.69|239.69|245.69|239.69|245.64|239.64|0
1646752240000|2022-03-08 15:10:40|245.7|239.7|245.71|239.71|245.78|239.78|245.69|239.69|0
1646752250000|2022-03-08 15:10:50|245.72|239.72|245.65|239.65|245.72|239.72|245.65|239.65|0
1646752260000|2022-03-08 15:11:00|245.68|239.68|246.17|240.17|246.17|240.17|245.68|239.68|0
1646752270000|2022-03-08 15:11:10|246.31|240.31|246.3|240.3|246.31|240.31|246.3|240.3|0
1646752280000|2022-03-08 15:11:20|246.28|240.28|246.22|240.22|246.28|240.28|246.2|240.2|0
1646752290000|2022-03-08 15:11:30|246.23|240.23|246.23|240.23|246.24|240.24|246.23|240.23|0
1646752300000|2022-03-08 15:11:40|246.24|240.24|246.25|240.25|246.26|240.26|246.24|240.24|0
1646752320000|2022-03-08 15:12:00|246.26|240.26|246.25|240.25|246.26|240.26|246.25|240.25|0
1646752330000|2022-03-08 15:12:10|246.26|240.26|246.63|240.63|246.64|240.64|246.26|240.26|0
1646752340000|2022-03-08 15:12:20|246.62|240.62|246.63|240.63|246.64|240.64|246.62|240.62|0
1646752350000|2022-03-08 15:12:30|246.62|240.62|246.77|240.77|246.77|240.77|246.61|240.61|0
1646752360000|2022-03-08 15:12:40|246.76|240.76|246.79|240.79|246.79|240.79|246.76|240.76|0
1646752370000|2022-03-08 15:12:50|246.78|240.78|246.87|240.87|246.87|240.87|246.78|240.78|0
1646752380000|2022-03-08 15:13:00|246.84|240.84|246.85|240.85|246.85|240.85|246.83|240.83|0
1646752390000|2022-03-08 15:13:10|246.84|240.84|246.8|240.8|246.84|240.84|246.8|240.8|0
1646752400000|2022-03-08 15:13:20|246.81|240.81|246.79|240.79|246.81|240.81|246.79|240.79|0
1646752410000|2022-03-08 15:13:30|246.8|240.8|246.86|240.86|246.86|240.86|246.8|240.8|0
1646752420000|2022-03-08 15:13:40|246.88|240.88|246.83|240.83|246.88|240.88|246.81|240.81|0
1646752430000|2022-03-08 15:13:50|246.84|240.84|246.85|240.85|246.85|240.85|246.79|240.79|0
1646752440000|2022-03-08 15:14:00|246.86|240.86|246.8|240.8|246.87|240.87|246.8|240.8|0
1646752450000|2022-03-08 15:14:10|246.82|240.82|246.89|240.89|246.89|240.89|246.81|240.81|0
1646752460000|2022-03-08 15:14:20|246.9|240.9|246.85|240.85|246.93|240.93|246.85|240.85|0
1646752470000|2022-03-08 15:14:30|246.86|240.86|246.89|240.89|246.89|240.89|246.86|240.86|0
1646752480000|2022-03-08 15:14:40|246.88|240.88|246.9|240.9|246.94|240.94|246.88|240.88|0
1646752490000|2022-03-08 15:14:50|246.91|240.91|246.89|240.89|246.91|240.91|246.89|240.89|0
1646752500000|2022-03-08 15:15:00|246.88|240.88|246.97|240.97|246.97|240.97|246.88|240.88|0
1646752510000|2022-03-08 15:15:10|247.12|241.12|247.11|241.11|247.12|241.12|247.09|241.09|0
1646752520000|2022-03-08 15:15:20|247.12|241.12|247.08|241.08|247.13|241.13|247.05|241.05|0
1646752530000|2022-03-08 15:15:30|247.1|241.1|247.09|241.09|247.1|241.1|247.09|241.09|0
1646752540000|2022-03-08 15:15:40|247.1|241.1|247.29|241.29|247.29|241.29|247.1|241.1|0
1646752550000|2022-03-08 15:15:50|247.3|241.3|247.3|241.3|247.3|241.3|247.28|241.28|0
1646752560000|2022-03-08 15:16:00|247.29|241.29|247.66|241.66|247.66|241.66|247.29|241.29|0
1646752570000|2022-03-08 15:16:10|247.68|241.68|247.67|241.67|247.71|241.71|247.67|241.67|0
1646752580000|2022-03-08 15:16:20|247.76|241.76|247.79|241.79|247.79|241.79|247.75|241.75|0
1646752590000|2022-03-08 15:16:30|247.8|241.8|247.79|241.79|247.8|241.8|247.79|241.79|0
1646752600000|2022-03-08 15:16:40|247.81|241.81|248.01|242.01|248.01|242.01|247.8|241.8|0
1646752610000|2022-03-08 15:16:50|248|242|248.01|242.01|248.01|242.01|248|242|0
1646752620000|2022-03-08 15:17:00|248.02|242.02|248.09|242.09|248.09|242.09|248.02|242.02|0
1646752630000|2022-03-08 15:17:10|248.08|242.08|248.07|242.07|248.09|242.09|248.06|242.06|0
1646752640000|2022-03-08 15:17:20|248.1|242.1|248.12|242.12|248.12|242.12|248.1|242.1|0
1646752650000|2022-03-08 15:17:30|248.14|242.14|248.17|242.17|248.17|242.17|248.14|242.14|0
1646752660000|2022-03-08 15:17:40|248.11|242.11|247.98|241.98|248.12|242.12|247.98|241.98|0
1646752670000|2022-03-08 15:17:50|248|242|248.02|242.02|248.02|242.02|248|242|0
1646752680000|2022-03-08 15:18:00|248.01|242.01|247.98|241.98|248.01|242.01|247.96|241.96|0
1646752690000|2022-03-08 15:18:10|247.97|241.97|247.88|241.88|247.97|241.97|247.88|241.88|0
1646752700000|2022-03-08 15:18:20|247.85|241.85|247.86|241.86|247.89|241.89|247.85|241.85|0
1646752710000|2022-03-08 15:18:30|247.87|241.87|247.94|241.94|247.94|241.94|247.86|241.86|0
1646752720000|2022-03-08 15:18:40|247.93|241.93|248.03|242.03|248.03|242.03|247.93|241.93|0
1646752730000|2022-03-08 15:18:50|248.06|242.06|248.02|242.02|248.06|242.06|248.02|242.02|0
1646752740000|2022-03-08 15:19:00|248.01|242.01|248.03|242.03|248.06|242.06|248.01|242.01|0
1646752750000|2022-03-08 15:19:10|248.04|242.04|248.33|242.33|248.33|242.33|248.03|242.03|0
1646752760000|2022-03-08 15:19:20|248.36|242.36|248.45|242.45|248.45|242.45|248.36|242.36|0
1646752770000|2022-03-08 15:19:30|248.47|242.47|248.64|242.64|248.74|242.74|248.47|242.47|0
1646752780000|2022-03-08 15:19:40|248.68|242.68|248.85|242.85|248.85|242.85|248.68|242.68|0
1646752790000|2022-03-08 15:19:50|248.87|242.87|248.95|242.95|248.95|242.95|248.86|242.86|0
1646752800000|2022-03-08 15:20:00|248.94|242.94|249.01|243.01|249.01|243.01|248.94|242.94|0
1646752810000|2022-03-08 15:20:10|248.99|242.99|248.99|242.99|249.12|243.12|248.98|242.98|0
1646752820000|2022-03-08 15:20:20|249.03|243.03|248.95|242.95|249.05|243.05|248.95|242.95|0
1646752830000|2022-03-08 15:20:30|248.94|242.94|248.93|242.93|248.96|242.96|248.93|242.93|0
1646752840000|2022-03-08 15:20:40|248.92|242.92|248.95|242.95|248.95|242.95|248.92|242.92|0
1646752850000|2022-03-08 15:20:50|248.96|242.96|249.06|243.06|249.06|243.06|248.96|242.96|0
1646752860000|2022-03-08 15:21:00|249.05|243.05|249.1|243.1|249.13|243.13|249.05|243.05|0
1646752870000|2022-03-08 15:21:10|249.08|243.08|249.07|243.07|249.08|243.08|249.06|243.06|0
1646752880000|2022-03-08 15:21:20|249.05|243.05|248.9|242.9|249.05|243.05|248.9|242.9|0
1646752890000|2022-03-08 15:21:30|248.88|242.88|248.95|242.95|248.95|242.95|248.87|242.87|0
1646752900000|2022-03-08 15:21:40|248.96|242.96|249.12|243.12|249.13|243.13|248.96|242.96|0
1646752910000|2022-03-08 15:21:50|249.11|243.11|249.11|243.11|249.12|243.12|249.11|243.11|0
1646752920000|2022-03-08 15:22:00|249.1|243.1|249.04|243.04|249.1|243.1|249.04|243.04|0
1646752930000|2022-03-08 15:22:10|249.03|243.03|248.86|242.86|249.03|243.03|248.85|242.85|0
1646752940000|2022-03-08 15:22:20|248.79|242.79|248.86|242.86|248.86|242.86|248.77|242.77|0
1646752950000|2022-03-08 15:22:30|248.87|242.87|248.86|242.86|248.87|242.87|248.86|242.86|0
1646752960000|2022-03-08 15:22:40|248.85|242.85|248.83|242.83|248.85|242.85|248.83|242.83|0
1646752970000|2022-03-08 15:22:50|248.74|242.74|248.69|242.69|248.74|242.74|248.69|242.69|0
1646752980000|2022-03-08 15:23:00|248.7|242.7|248.65|242.65|248.7|242.7|248.64|242.64|0
1646752990000|2022-03-08 15:23:10|248.64|242.64|248.65|242.65|248.67|242.67|248.63|242.63|0
1646753000000|2022-03-08 15:23:20|248.58|242.58|248.62|242.62|248.65|242.65|248.58|242.58|0
1646753010000|2022-03-08 15:23:30|248.63|242.63|248.67|242.67|248.67|242.67|248.63|242.63|0
1646753020000|2022-03-08 15:23:40|248.66|242.66|248.69|242.69|248.69|242.69|248.66|242.66|0
1646753030000|2022-03-08 15:23:50|248.68|242.68|248.71|242.71|248.71|242.71|248.67|242.67|0
1646753040000|2022-03-08 15:24:00|248.74|242.74|248.68|242.68|248.77|242.77|248.68|242.68|0
1646753050000|2022-03-08 15:24:10|248.67|242.67|248.67|242.67|248.68|242.68|248.67|242.67|0
1646753060000|2022-03-08 15:24:20|248.63|242.63|248.58|242.58|248.63|242.63|248.58|242.58|0
1646753070000|2022-03-08 15:24:30|248.57|242.57|248.59|242.59|248.6|242.6|248.57|242.57|0
1646753080000|2022-03-08 15:24:40|248.58|242.58|248.58|242.58|248.59|242.59|248.57|242.57|0
1646753090000|2022-03-08 15:24:50|248.56|242.56|248.3|242.3|248.56|242.56|248.29|242.29|0
1646753100000|2022-03-08 15:25:00|248.29|242.29|248.13|242.13|248.29|242.29|248.1|242.1|0
1646753110000|2022-03-08 15:25:10|248.18|242.18|248.2|242.2|248.2|242.2|248.16|242.16|0
1646753120000|2022-03-08 15:25:20|248.19|242.19|248.16|242.16|248.2|242.2|248.16|242.16|0
1646753130000|2022-03-08 15:25:30|248.17|242.17|248.16|242.16|248.17|242.17|248.16|242.16|0
1646753140000|2022-03-08 15:25:40|248.15|242.15|248.21|242.21|248.21|242.21|248.11|242.11|0
1646753150000|2022-03-08 15:25:50|248.22|242.22|248.23|242.23|248.23|242.23|248.22|242.22|0
1646753160000|2022-03-08 15:26:00|248.24|242.24|248.22|242.22|248.27|242.27|248.22|242.22|0
1646753170000|2022-03-08 15:26:10|248.21|242.21|248.19|242.19|248.21|242.21|248.18|242.18|0
1646753180000|2022-03-08 15:26:20|248.2|242.2|248.26|242.26|248.27|242.27|248.2|242.2|0
1646753190000|2022-03-08 15:26:30|248.25|242.25|248.17|242.17|248.25|242.25|248.17|242.17|0
1646753200000|2022-03-08 15:26:40|248.18|242.18|248.18|242.18|248.19|242.19|248.18|242.18|0
1646753210000|2022-03-08 15:26:50|248.19|242.19|248.13|242.13|248.19|242.19|248.12|242.12|0
1646753220000|2022-03-08 15:27:00|247.84|241.84|247.84|241.84|247.85|241.85|247.84|241.84|0
1646753230000|2022-03-08 15:27:10|247.83|241.83|247.85|241.85|247.85|241.85|247.82|241.82|0
1646753240000|2022-03-08 15:27:20|247.84|241.84|247.87|241.87|247.87|241.87|247.84|241.84|0
1646753250000|2022-03-08 15:27:30|247.86|241.86|247.84|241.84|247.86|241.86|247.83|241.83|0
1646753260000|2022-03-08 15:27:40|247.82|241.82|247.77|241.77|247.82|241.82|247.77|241.77|0
1646753270000|2022-03-08 15:27:50|247.76|241.76|247.71|241.71|247.76|241.76|247.71|241.71|0
1646753280000|2022-03-08 15:28:00|247.7|241.7|247.55|241.55|247.7|241.7|247.55|241.55|0
1646753290000|2022-03-08 15:28:10|247.54|241.54|247.59|241.59|247.59|241.59|247.54|241.54|0
1646753300000|2022-03-08 15:28:20|247.47|241.47|247.38|241.38|247.47|241.47|247.38|241.38|0
1646753310000|2022-03-08 15:28:30|247.39|241.39|247.38|241.38|247.39|241.39|247.37|241.37|0
1646753320000|2022-03-08 15:28:40|247.39|241.39|247.42|241.42|247.48|241.48|247.39|241.39|0
1646753330000|2022-03-08 15:28:50|247.4|241.4|247.4|241.4|247.4|241.4|247.38|241.38|0
1646753340000|2022-03-08 15:29:00|247.36|241.36|247.37|241.37|247.39|241.39|247.36|241.36|0
1646753350000|2022-03-08 15:29:10|247.36|241.36|247.32|241.32|247.36|241.36|247.32|241.32|0
1646753360000|2022-03-08 15:29:20|247.29|241.29|247.3|241.3|247.32|241.32|247.28|241.28|0
1646753370000|2022-03-08 15:29:30|247.29|241.29|247.3|241.3|247.31|241.31|247.29|241.29|0
1646753380000|2022-03-08 15:29:40|247.29|241.29|247.32|241.32|247.32|241.32|247.29|241.29|0
1646753390000|2022-03-08 15:29:50|247.31|241.31|247.21|241.21|247.35|241.35|247.21|241.21|0
1646753400000|2022-03-08 15:30:00|247.22|241.22|247.18|241.18|247.22|241.22|247.17|241.17|0
1646753410000|2022-03-08 15:30:10|247.17|241.17|247.29|241.29|247.29|241.29|247.17|241.17|0
1646753420000|2022-03-08 15:30:20|247.3|241.3|247.56|241.56|247.56|241.56|247.3|241.3|0
1646753430000|2022-03-08 15:30:30|247.54|241.54|247.49|241.49|247.54|241.54|247.49|241.49|0
1646753440000|2022-03-08 15:30:40|247.48|241.48|247.51|241.51|247.51|241.51|247.48|241.48|0
1646753450000|2022-03-08 15:30:50|247.52|241.52|247.69|241.69|247.7|241.7|247.52|241.52|0
1646753460000|2022-03-08 15:31:00|247.68|241.68|247.66|241.66|247.68|241.68|247.66|241.66|0
1646753470000|2022-03-08 15:31:10|247.65|241.65|247.68|241.68|247.69|241.69|247.65|241.65|0
1646753480000|2022-03-08 15:31:20|247.69|241.69|247.67|241.67|247.69|241.69|247.63|241.63|0
1646753490000|2022-03-08 15:31:30|247.66|241.66|247.68|241.68|247.71|241.71|247.66|241.66|0
1646753500000|2022-03-08 15:31:40|247.74|241.74|247.73|241.73|247.75|241.75|247.73|241.73|0
1646753510000|2022-03-08 15:31:50|247.72|241.72|247.72|241.72|247.73|241.73|247.71|241.71|0
1646753520000|2022-03-08 15:32:00|247.73|241.73|247.71|241.71|247.73|241.73|247.71|241.71|0
1646753530000|2022-03-08 15:32:10|247.69|241.69|247.57|241.57|247.69|241.69|247.57|241.57|0
1646753540000|2022-03-08 15:32:20|247.51|241.51|247.49|241.49|247.53|241.53|247.49|241.49|0
1646753550000|2022-03-08 15:32:30|247.48|241.48|247.4|241.4|247.48|241.48|247.4|241.4|0
1646753560000|2022-03-08 15:32:40|247.42|241.42|247.34|241.34|247.42|241.42|247.34|241.34|0
1646753570000|2022-03-08 15:32:50|247.33|241.33|247.29|241.29|247.34|241.34|247.29|241.29|0
1646753580000|2022-03-08 15:33:00|247.17|241.17|247|241|247.17|241.17|247|241|0
1646753590000|2022-03-08 15:33:10|246.91|240.91|246.82|240.82|246.92|240.92|246.82|240.82|0
1646753600000|2022-03-08 15:33:20|246.73|240.73|246.66|240.66|246.75|240.75|246.66|240.66|0
1646753610000|2022-03-08 15:33:30|246.69|240.69|246.65|240.65|246.69|240.69|246.65|240.65|0
1646753620000|2022-03-08 15:33:40|246.63|240.63|246.61|240.61|246.63|240.63|246.61|240.61|0
1646753630000|2022-03-08 15:33:50|246.59|240.59|246.59|240.59|246.59|240.59|246.59|240.59|0
1646753640000|2022-03-08 15:34:00|246.58|240.58|246.59|240.59|246.61|240.61|246.58|240.58|0
1646753650000|2022-03-08 15:34:10|246.54|240.54|246.42|240.42|246.54|240.54|246.42|240.42|0
1646753660000|2022-03-08 15:34:20|246.41|240.41|246.41|240.41|246.41|240.41|246.41|240.41|0
1646753670000|2022-03-08 15:34:30|246.4|240.4|246.41|240.41|246.41|240.41|246.39|240.39|0
1646753680000|2022-03-08 15:34:40|246.31|240.31|246.27|240.27|246.31|240.31|246.27|240.27|0
1646753690000|2022-03-08 15:34:50|246.25|240.25|246.29|240.29|246.3|240.3|246.25|240.25|0
1646753700000|2022-03-08 15:35:00|246.3|240.3|246.28|240.28|246.31|240.31|246.28|240.28|0
1646753710000|2022-03-08 15:35:10|246.3|240.3|246.29|240.29|246.3|240.3|246.29|240.29|0
1646753720000|2022-03-08 15:35:20|246.3|240.3|246.29|240.29|246.31|240.31|246.29|240.29|0
1646753730000|2022-03-08 15:35:30|246.28|240.28|246.27|240.27|246.28|240.28|246.27|240.27|0
1646753740000|2022-03-08 15:35:40|246.26|240.26|246.18|240.18|246.26|240.26|246.14|240.14|0
1646753750000|2022-03-08 15:35:50|246.19|240.19|246.17|240.17|246.19|240.19|246.14|240.14|0
1646753760000|2022-03-08 15:36:00|246.2|240.2|246.3|240.3|246.3|240.3|246.2|240.2|0
1646753770000|2022-03-08 15:36:10|246.34|240.34|246.43|240.43|246.43|240.43|246.34|240.34|0
1646753780000|2022-03-08 15:36:20|246.48|240.48|246.56|240.56|246.56|240.56|246.47|240.47|0
1646753800000|2022-03-08 15:36:40|246.57|240.57|246.64|240.64|246.64|240.64|246.53|240.53|0
1646753810000|2022-03-08 15:36:50|246.65|240.65|246.74|240.74|246.74|240.74|246.65|240.65|0
1646753820000|2022-03-08 15:37:00|246.73|240.73|246.82|240.82|246.82|240.82|246.73|240.73|0
1646753830000|2022-03-08 15:37:10|246.81|240.81|246.8|240.8|246.81|240.81|246.8|240.8|0
1646753840000|2022-03-08 15:37:20|246.79|240.79|246.87|240.87|246.87|240.87|246.79|240.79|0
1646753850000|2022-03-08 15:37:30|246.84|240.84|246.85|240.85|246.91|240.91|246.83|240.83|0
1646753860000|2022-03-08 15:37:40|246.84|240.84|246.8|240.8|246.85|240.85|246.8|240.8|0
1646753870000|2022-03-08 15:37:50|246.81|240.81|246.86|240.86|246.86|240.86|246.81|240.81|0
1646753880000|2022-03-08 15:38:00|246.85|240.85|246.88|240.88|246.88|240.88|246.85|240.85|0
1646753890000|2022-03-08 15:38:10|246.93|240.93|246.87|240.87|246.93|240.93|246.86|240.86|0
1646753900000|2022-03-08 15:38:20|246.86|240.86|246.76|240.76|246.87|240.87|246.76|240.76|0
1646753910000|2022-03-08 15:38:30|246.77|240.77|246.74|240.74|246.77|240.77|246.74|240.74|0
1646753920000|2022-03-08 15:38:40|246.71|240.71|246.71|240.71|246.73|240.73|246.71|240.71|0
1646753930000|2022-03-08 15:38:50|246.7|240.7|246.71|240.71|246.71|240.71|246.69|240.69|0
1646753940000|2022-03-08 15:39:00|246.66|240.66|246.67|240.67|246.68|240.68|246.66|240.66|0
1646753950000|2022-03-08 15:39:10|246.58|240.58|246.52|240.52|246.58|240.58|246.52|240.52|0
1646753960000|2022-03-08 15:39:20|246.46|240.46|246.44|240.44|246.46|240.46|246.44|240.44|0
1646753970000|2022-03-08 15:39:30|246.4|240.4|246.35|240.35|246.4|240.4|246.34|240.34|0
1646753980000|2022-03-08 15:39:40|246.36|240.36|246.37|240.37|246.38|240.38|246.36|240.36|0
1646753990000|2022-03-08 15:39:50|246.38|240.38|246.32|240.32|246.39|240.39|246.31|240.31|0
1646754000000|2022-03-08 15:40:00|246.33|240.33|246.53|240.53|246.53|240.53|246.33|240.33|0
1646754010000|2022-03-08 15:40:10|246.54|240.54|246.58|240.58|246.59|240.59|246.53|240.53|0
1646754020000|2022-03-08 15:40:20|246.62|240.62|246.79|240.79|246.79|240.79|246.62|240.62|0
1646754030000|2022-03-08 15:40:30|246.78|240.78|246.79|240.79|246.8|240.8|246.78|240.78|0
1646754040000|2022-03-08 15:40:40|246.84|240.84|246.83|240.83|246.84|240.84|246.82|240.82|0
1646754050000|2022-03-08 15:40:50|246.82|240.82|246.85|240.85|246.85|240.85|246.82|240.82|0
1646754060000|2022-03-08 15:41:00|246.86|240.86|247.08|241.08|247.08|241.08|246.84|240.84|0
1646754070000|2022-03-08 15:41:10|247.09|241.09|246.98|240.98|247.09|241.09|246.96|240.96|0
1646754080000|2022-03-08 15:41:20|246.95|240.95|246.89|240.89|246.95|240.95|246.89|240.89|0
1646754090000|2022-03-08 15:41:30|246.85|240.85|246.85|240.85|246.87|240.87|246.85|240.85|0
1646754100000|2022-03-08 15:41:40|246.87|240.87|246.83|240.83|246.87|240.87|246.82|240.82|0
1646754110000|2022-03-08 15:41:50|246.84|240.84|246.89|240.89|246.89|240.89|246.84|240.84|0
1646754120000|2022-03-08 15:42:00|246.88|240.88|247.21|241.21|247.21|241.21|246.88|240.88|0
1646754130000|2022-03-08 15:42:10|247.22|241.22|247.23|241.23|247.23|241.23|247.22|241.22|0
1646754140000|2022-03-08 15:42:20|247.2|241.2|247.13|241.13|247.2|241.2|247.13|241.13|0
1646754150000|2022-03-08 15:42:30|247.08|241.08|247.02|241.02|247.08|241.08|247.02|241.02|0
1646754160000|2022-03-08 15:42:40|247.03|241.03|247.04|241.04|247.04|241.04|247.03|241.03|0
1646754170000|2022-03-08 15:42:50|247.05|241.05|247.09|241.09|247.1|241.1|247.05|241.05|0
1646754180000|2022-03-08 15:43:00|247.08|241.08|247.11|241.11|247.12|241.12|247.08|241.08|0
1646754200000|2022-03-08 15:43:20|247.17|241.17|247.19|241.19|247.23|241.23|247.17|241.17|0
1646754210000|2022-03-08 15:43:30|247.2|241.2|247.23|241.23|247.23|241.23|247.2|241.2|0
1646754220000|2022-03-08 15:43:40|247.24|241.24|247.28|241.28|247.28|241.28|247.24|241.24|0
1646754230000|2022-03-08 15:43:50|247.34|241.34|247.35|241.35|247.36|241.36|247.34|241.34|0
1646754240000|2022-03-08 15:44:00|247.34|241.34|247.34|241.34|247.34|241.34|247.34|241.34|0
1646754250000|2022-03-08 15:44:10|247.35|241.35|247.35|241.35|247.35|241.35|247.34|241.34|0
1646754260000|2022-03-08 15:44:20|247.34|241.34|247.33|241.33|247.34|241.34|247.33|241.33|0
1646754270000|2022-03-08 15:44:30|247.35|241.35|247.36|241.36|247.37|241.37|247.35|241.35|0
1646754280000|2022-03-08 15:44:40|247.35|241.35|247.48|241.48|247.48|241.48|247.35|241.35|0
1646754290000|2022-03-08 15:44:50|247.47|241.47|247.46|241.46|247.47|241.47|247.46|241.46|0
1646754300000|2022-03-08 15:45:00|247.47|241.47|247.45|241.45|247.47|241.47|247.45|241.45|0
1646754310000|2022-03-08 15:45:10|247.44|241.44|247.44|241.44|247.45|241.45|247.44|241.44|0
1646754320000|2022-03-08 15:45:20|247.48|241.48|247.49|241.49|247.49|241.49|247.46|241.46|0
1646754330000|2022-03-08 15:45:30|247.54|241.54|247.66|241.66|247.66|241.66|247.53|241.53|0
1646754340000|2022-03-08 15:45:40|247.77|241.77|247.93|241.93|247.93|241.93|247.75|241.75|0
1646754350000|2022-03-08 15:45:50|247.95|241.95|247.93|241.93|247.96|241.96|247.93|241.93|0
1646754360000|2022-03-08 15:46:00|247.95|241.95|247.87|241.87|247.95|241.95|247.87|241.87|0
1646754370000|2022-03-08 15:46:10|247.8|241.8|247.8|241.8|247.8|241.8|247.79|241.79|0
1646754380000|2022-03-08 15:46:20|247.83|241.83|247.83|241.83|247.83|241.83|247.83|241.83|0
1646754390000|2022-03-08 15:46:30|247.82|241.82|248.31|242.31|248.32|242.32|247.82|241.82|0
1646754400000|2022-03-08 15:46:40|248.32|242.32|248.28|242.28|248.33|242.33|248.25|242.25|0
1646754410000|2022-03-08 15:46:50|248.27|242.27|248.39|242.39|248.4|242.4|248.27|242.27|0
1646754420000|2022-03-08 15:47:00|248.44|242.44|248.64|242.64|248.64|242.64|248.44|242.44|0
1646754430000|2022-03-08 15:47:10|248.74|242.74|248.82|242.82|248.82|242.82|248.72|242.72|0
1646754440000|2022-03-08 15:47:20|248.84|242.84|248.86|242.86|248.86|242.86|248.83|242.83|0
1646754450000|2022-03-08 15:47:30|248.87|242.87|248.9|242.9|248.9|242.9|248.86|242.86|0
1646754460000|2022-03-08 15:47:40|248.86|242.86|248.86|242.86|248.86|242.86|248.85|242.85|0
1646754470000|2022-03-08 15:47:50|248.87|242.87|248.81|242.81|248.9|242.9|248.8|242.8|0
1646754480000|2022-03-08 15:48:00|248.82|242.82|248.81|242.81|248.84|242.84|248.81|242.81|0
1646754490000|2022-03-08 15:48:10|248.79|242.79|248.82|242.82|248.83|242.83|248.79|242.79|0
1646754500000|2022-03-08 15:48:20|248.81|242.81|248.74|242.74|248.81|242.81|248.73|242.73|0
1646754510000|2022-03-08 15:48:30|248.73|242.73|248.78|242.78|248.79|242.79|248.72|242.72|0
1646754520000|2022-03-08 15:48:40|248.76|242.76|248.78|242.78|248.78|242.78|248.76|242.76|0
1646754530000|2022-03-08 15:48:50|248.73|242.73|248.76|242.76|248.77|242.77|248.7|242.7|0
1646754540000|2022-03-08 15:49:00|248.85|242.85|248.85|242.85|248.85|242.85|248.85|242.85|0
1646754550000|2022-03-08 15:49:10|248.86|242.86|248.92|242.92|248.92|242.92|248.86|242.86|0
1646754560000|2022-03-08 15:49:20|248.91|242.91|249.01|243.01|249.01|243.01|248.91|242.91|0
1646754570000|2022-03-08 15:49:30|249|243|248.98|242.98|249|243|248.98|242.98|0
1646754580000|2022-03-08 15:49:40|248.97|242.97|248.97|242.97|248.97|242.97|248.95|242.95|0
1646754590000|2022-03-08 15:49:50|248.98|242.98|249.15|243.15|249.15|243.15|248.98|242.98|0
1646754600000|2022-03-08 15:50:00|249.14|243.14|249.14|243.14|249.14|243.14|249.13|243.13|0
1646754610000|2022-03-08 15:50:10|249.13|243.13|249.13|243.13|249.13|243.13|249.12|243.12|0
1646754620000|2022-03-08 15:50:20|249.14|243.14|249.12|243.12|249.14|243.14|249.12|243.12|0
1646754630000|2022-03-08 15:50:30|249.13|243.13|249.08|243.08|249.13|243.13|249.08|243.08|0
1646754640000|2022-03-08 15:50:40|249.14|243.14|249.12|243.12|249.17|243.17|249.12|243.12|0
1646754650000|2022-03-08 15:50:50|249.13|243.13|249.08|243.08|249.13|243.13|249.06|243.06|0
1646754660000|2022-03-08 15:51:00|249.06|243.06|249.14|243.14|249.17|243.17|249.06|243.06|0
1646754670000|2022-03-08 15:51:10|249.13|243.13|249.12|243.12|249.13|243.13|249.12|243.12|0
1646754680000|2022-03-08 15:51:20|249.13|243.13|249.13|243.13|249.13|243.13|249.12|243.12|0
1646754690000|2022-03-08 15:51:30|249.15|243.15|249.12|243.12|249.15|243.15|249.12|243.12|0
1646754700000|2022-03-08 15:51:40|249.11|243.11|249.11|243.11|249.13|243.13|249.08|243.08|0
1646754710000|2022-03-08 15:51:50|249.3|243.3|249.4|243.4|249.41|243.41|249.3|243.3|0
1646754720000|2022-03-08 15:52:00|249.47|243.47|249.46|243.46|249.49|243.49|249.46|243.46|0
1646754730000|2022-03-08 15:52:10|249.45|243.45|249.37|243.37|249.45|243.45|249.37|243.37|0
1646754740000|2022-03-08 15:52:20|249.36|243.36|249.33|243.33|249.37|243.37|249.33|243.33|0
1646754750000|2022-03-08 15:52:30|249.32|243.32|249.37|243.37|249.37|243.37|249.32|243.32|0
1646754760000|2022-03-08 15:52:40|249.36|243.36|249.26|243.26|249.37|243.37|249.25|243.25|0
1646754770000|2022-03-08 15:52:50|249.29|243.29|249.29|243.29|249.29|243.29|249.29|243.29|0
1646754780000|2022-03-08 15:53:00|249.3|243.3|249.37|243.37|249.39|243.39|249.3|243.3|0
1646754790000|2022-03-08 15:53:10|249.36|243.36|249.33|243.33|249.36|243.36|249.33|243.33|0
1646754800000|2022-03-08 15:53:20|249.32|243.32|249.35|243.35|249.36|243.36|249.32|243.32|0
1646754810000|2022-03-08 15:53:30|249.36|243.36|249.27|243.27|249.36|243.36|249.27|243.27|0
1646754820000|2022-03-08 15:53:40|249.26|243.26|249.27|243.27|249.28|243.28|249.26|243.26|0
1646754830000|2022-03-08 15:53:50|249.29|243.29|249.29|243.29|249.29|243.29|249.28|243.28|0
1646754840000|2022-03-08 15:54:00|249.3|243.3|249.5|243.5|249.5|243.5|249.3|243.3|0
1646754850000|2022-03-08 15:54:10|249.49|243.49|249.63|243.63|249.63|243.63|249.49|243.49|0
1646754860000|2022-03-08 15:54:20|249.67|243.67|249.84|243.84|249.89|243.89|249.67|243.67|0
1646754870000|2022-03-08 15:54:30|249.85|243.85|250.13|244.13|250.13|244.13|249.85|243.85|0
1646754880000|2022-03-08 15:54:40|250.16|244.16|250.22|244.22|250.25|244.25|250.16|244.16|0
1646754890000|2022-03-08 15:54:50|250.23|244.23|250.27|244.27|250.37|244.37|250.23|244.23|0
1646754900000|2022-03-08 15:55:00|250.26|244.26|250.35|244.35|250.36|244.36|250.25|244.25|0
1646754910000|2022-03-08 15:55:10|250.37|244.37|250.36|244.36|250.37|244.37|250.36|244.36|0
1646754920000|2022-03-08 15:55:20|250.45|244.45|250.49|244.49|250.49|244.49|250.45|244.45|0
1646754930000|2022-03-08 15:55:30|250.47|244.47|250.5|244.5|250.5|244.5|250.45|244.45|0
1646754940000|2022-03-08 15:55:40|250.52|244.52|250.49|244.49|250.55|244.55|250.49|244.49|0
1646754950000|2022-03-08 15:55:50|250.5|244.5|250.5|244.5|250.52|244.52|250.49|244.49|0
1646754960000|2022-03-08 15:56:00|250.49|244.49|250.51|244.51|250.51|244.51|250.49|244.49|0
1646754970000|2022-03-08 15:56:10|250.5|244.5|250.51|244.51|250.54|244.54|250.49|244.49|0
1646754980000|2022-03-08 15:56:20|250.5|244.5|250.55|244.55|250.55|244.55|250.5|244.5|0
1646754990000|2022-03-08 15:56:30|250.54|244.54|250.36|244.36|250.54|244.54|250.36|244.36|0
1646755000000|2022-03-08 15:56:40|250.33|244.33|250.35|244.35|250.38|244.38|250.33|244.33|0
1646755010000|2022-03-08 15:56:50|250.31|244.31|250.33|244.33|250.37|244.37|250.31|244.31|0
1646755020000|2022-03-08 15:57:00|250.34|244.34|250.29|244.29|250.34|244.34|250.28|244.28|0
1646755030000|2022-03-08 15:57:10|250.3|244.3|250.32|244.32|250.32|244.32|250.3|244.3|0
1646755040000|2022-03-08 15:57:20|250.59|244.59|250.53|244.53|250.59|244.59|250.53|244.53|0
1646755050000|2022-03-08 15:57:30|250.51|244.51|250.49|244.49|250.51|244.51|250.49|244.49|0
1646755060000|2022-03-08 15:57:40|250.48|244.48|250.52|244.52|250.52|244.52|250.48|244.48|0
1646755070000|2022-03-08 15:57:50|250.54|244.54|250.62|244.62|250.62|244.62|250.53|244.53|0
1646755080000|2022-03-08 15:58:00|250.65|244.65|250.7|244.7|250.7|244.7|250.64|244.64|0
1646755090000|2022-03-08 15:58:10|250.86|244.86|250.98|244.98|250.99|244.99|250.86|244.86|0
1646755100000|2022-03-08 15:58:20|250.97|244.97|251.03|245.03|251.03|245.03|250.97|244.97|0
1646755110000|2022-03-08 15:58:30|251.13|245.13|251.16|245.16|251.22|245.22|251.13|245.13|0
1646755120000|2022-03-08 15:58:40|251.15|245.15|251.13|245.13|251.15|245.15|251.13|245.13|0
1646755130000|2022-03-08 15:58:50|251.12|245.12|251.13|245.13|251.13|245.13|251.11|245.11|0
1646755140000|2022-03-08 15:59:00|251.12|245.12|251.18|245.18|251.18|245.18|251.09|245.09|0
1646755150000|2022-03-08 15:59:10|251.34|245.34|251.31|245.31|251.34|245.34|251.31|245.31|0
1646755160000|2022-03-08 15:59:20|251.28|245.28|251.26|245.26|251.28|245.28|251.26|245.26|0
1646755170000|2022-03-08 15:59:30|251.25|245.25|251.27|245.27|251.27|245.27|251.25|245.25|0
1646755180000|2022-03-08 15:59:40|251.13|245.13|251.11|245.11|251.13|245.13|251.1|245.1|0
1646755190000|2022-03-08 15:59:50|251.14|245.14|251.37|245.37|251.37|245.37|251.09|245.09|0
1646755200000|2022-03-08 16:00:00|251.33|245.33|251.38|245.38|251.38|245.38|251.32|245.32|0
1646755210000|2022-03-08 16:00:10|251.35|245.35|251.35|245.35|251.35|245.35|251.34|245.34|0
1646755220000|2022-03-08 16:00:20|251.36|245.36|251.41|245.41|251.41|245.41|251.36|245.36|0
1646755230000|2022-03-08 16:00:30|251.42|245.42|251.42|245.42|251.42|245.42|251.39|245.39|0
1646755240000|2022-03-08 16:00:40|251.39|245.39|251.37|245.37|251.4|245.4|251.37|245.37|0
1646755250000|2022-03-08 16:00:50|251.4|245.4|251.36|245.36|251.4|245.4|251.36|245.36|0
1646755260000|2022-03-08 16:01:00|251.35|245.35|251.34|245.34|251.35|245.35|251.32|245.32|0
1646755270000|2022-03-08 16:01:10|251.33|245.33|251.34|245.34|251.34|245.34|251.33|245.33|0
1646755280000|2022-03-08 16:01:20|251.33|245.33|251.38|245.38|251.39|245.39|251.33|245.33|0
1646755290000|2022-03-08 16:01:30|251.3|245.3|251.3|245.3|251.3|245.3|251.3|245.3|0
1646755300000|2022-03-08 16:01:40|251.29|245.29|251.31|245.31|251.31|245.31|251.29|245.29|0
1646755310000|2022-03-08 16:01:50|251.55|245.55|251.64|245.64|251.64|245.64|251.55|245.55|0
1646755320000|2022-03-08 16:02:00|251.63|245.63|252.02|246.02|252.02|246.02|251.63|245.63|0
1646755330000|2022-03-08 16:02:10|252.03|246.03|252.59|246.59|252.59|246.59|252.02|246.02|0
1646755340000|2022-03-08 16:02:20|252.6|246.6|252.6|246.6|252.61|246.61|252.59|246.59|0
1646755350000|2022-03-08 16:02:30|252.61|246.61|252.64|246.64|252.64|246.64|252.61|246.61|0
1646755360000|2022-03-08 16:02:40|252.63|246.63|252.95|246.95|252.96|246.96|252.63|246.63|0
1646755370000|2022-03-08 16:02:50|252.96|246.96|253.05|247.05|253.05|247.05|252.96|246.96|0
1646755380000|2022-03-08 16:03:00|253.04|247.04|253.07|247.07|253.12|247.12|253.04|247.04|0
1646755390000|2022-03-08 16:03:10|252.96|246.96|252.9|246.9|252.96|246.96|252.9|246.9|0
1646755400000|2022-03-08 16:03:20|252.89|246.89|253|247|253.01|247.01|252.89|246.89|0
1646755410000|2022-03-08 16:03:30|252.99|246.99|253.02|247.02|253.02|247.02|252.99|246.99|0
1646755420000|2022-03-08 16:03:40|253.04|247.04|253.15|247.15|253.15|247.15|253.04|247.04|0
1646755430000|2022-03-08 16:03:50|253.14|247.14|253.21|247.21|253.21|247.21|253.14|247.14|0
1646755440000|2022-03-08 16:04:00|253.2|247.2|253.18|247.18|253.2|247.2|253.18|247.18|0
1646755450000|2022-03-08 16:04:10|253.19|247.19|253.31|247.31|253.33|247.33|253.16|247.16|0
1646755460000|2022-03-08 16:04:20|253.32|247.32|253.63|247.63|253.63|247.63|253.32|247.32|0
1646755470000|2022-03-08 16:04:30|253.62|247.62|253.64|247.64|253.65|247.65|253.62|247.62|0
1646755480000|2022-03-08 16:04:40|253.66|247.66|253.73|247.73|253.74|247.74|253.66|247.66|0
1646755490000|2022-03-08 16:04:50|253.45|247.45|253.42|247.42|253.5|247.5|253.41|247.41|0
1646755500000|2022-03-08 16:05:00|253.41|247.41|253.33|247.33|253.41|247.41|253.33|247.33|0
1646755510000|2022-03-08 16:05:10|253.36|247.36|253.43|247.43|253.44|247.44|253.31|247.31|0
1646755520000|2022-03-08 16:05:20|253.37|247.37|253.36|247.36|253.37|247.37|253.35|247.35|0
1646755530000|2022-03-08 16:05:30|253.2|247.2|253.21|247.21|253.21|247.21|253.2|247.2|0
1646755540000|2022-03-08 16:05:40|253.22|247.22|253.08|247.08|253.22|247.22|253.08|247.08|0
1646755550000|2022-03-08 16:05:50|253.05|247.05|252.89|246.89|253.06|247.06|252.88|246.88|0
1646755560000|2022-03-08 16:06:00|252.86|246.86|252.71|246.71|252.86|246.86|252.71|246.71|0
1646755570000|2022-03-08 16:06:10|252.63|246.63|252.63|246.63|252.64|246.64|252.63|246.63|0
1646755580000|2022-03-08 16:06:20|252.62|246.62|252.75|246.75|252.75|246.75|252.62|246.62|0
1646755590000|2022-03-08 16:06:30|252.64|246.64|252.62|246.62|252.64|246.64|252.61|246.61|0
1646755600000|2022-03-08 16:06:40|252.61|246.61|252.58|246.58|252.61|246.61|252.58|246.58|0
1646755610000|2022-03-08 16:06:50|252.57|246.57|252.64|246.64|252.64|246.64|252.55|246.55|0
1646755620000|2022-03-08 16:07:00|252.65|246.65|252.53|246.53|252.65|246.65|252.53|246.53|0
1646755630000|2022-03-08 16:07:10|252.54|246.54|252.54|246.54|252.54|246.54|252.54|246.54|0
1646755640000|2022-03-08 16:07:20|252.53|246.53|252.51|246.51|252.53|246.53|252.51|246.51|0
1646755650000|2022-03-08 16:07:30|252.63|246.63|252.51|246.51|252.63|246.63|252.51|246.51|0
1646755660000|2022-03-08 16:07:40|252.5|246.5|252.42|246.42|252.51|246.51|252.42|246.42|0
1646755670000|2022-03-08 16:07:50|252.44|246.44|252.42|246.42|252.44|246.44|252.4|246.4|0
1646755680000|2022-03-08 16:08:00|252.4|246.4|252.41|246.41|252.41|246.41|252.4|246.4|0
1646755690000|2022-03-08 16:08:10|252.4|246.4|252.39|246.39|252.4|246.4|252.39|246.39|0
1646755700000|2022-03-08 16:08:20|252.47|246.47|252.53|246.53|252.53|246.53|252.47|246.47|0
1646755710000|2022-03-08 16:08:30|252.52|246.52|252.5|246.5|252.52|246.52|252.5|246.5|0
1646755720000|2022-03-08 16:08:40|252.56|246.56|252.55|246.55|252.58|246.58|252.55|246.55|0
1646755730000|2022-03-08 16:08:50|252.53|246.53|252.52|246.52|252.53|246.53|252.52|246.52|0
1646755740000|2022-03-08 16:09:00|252.5|246.5|252.5|246.5|252.51|246.51|252.5|246.5|0
1646755750000|2022-03-08 16:09:10|252.49|246.49|252.5|246.5|252.5|246.5|252.49|246.49|0
1646755760000|2022-03-08 16:09:20|252.51|246.51|252.51|246.51|252.52|246.52|252.5|246.5|0
1646755770000|2022-03-08 16:09:30|252.52|246.52|252.55|246.55|252.55|246.55|252.52|246.52|0
1646755780000|2022-03-08 16:09:40|252.56|246.56|252.53|246.53|252.56|246.56|252.53|246.53|0
1646755790000|2022-03-08 16:09:50|252.52|246.52|252.57|246.57|252.57|246.57|252.52|246.52|0
1646755800000|2022-03-08 16:10:00|252.56|246.56|252.54|246.54|252.57|246.57|252.54|246.54|0
1646755810000|2022-03-08 16:10:10|252.58|246.58|252.74|246.74|252.74|246.74|252.56|246.56|0
1646755820000|2022-03-08 16:10:20|252.73|246.73|252.79|246.79|252.79|246.79|252.73|246.73|0
1646755830000|2022-03-08 16:10:30|252.78|246.78|252.83|246.83|252.83|246.83|252.78|246.78|0
1646755840000|2022-03-08 16:10:40|252.82|246.82|252.91|246.91|252.91|246.91|252.81|246.81|0
1646755850000|2022-03-08 16:10:50|252.89|246.89|252.88|246.88|252.89|246.89|252.86|246.86|0
1646755860000|2022-03-08 16:11:00|252.89|246.89|253.13|247.13|253.14|247.14|252.89|246.89|0
1646755870000|2022-03-08 16:11:10|253.08|247.08|253.06|247.06|253.08|247.08|253.05|247.05|0
1646755880000|2022-03-08 16:11:20|253.05|247.05|253.07|247.07|253.07|247.07|253.05|247.05|0
1646755890000|2022-03-08 16:11:30|253.06|247.06|253.18|247.18|253.18|247.18|253.05|247.05|0
1646755900000|2022-03-08 16:11:40|253.17|247.17|253.15|247.15|253.22|247.22|253.15|247.15|0
1646755910000|2022-03-08 16:11:50|253.14|247.14|252.72|246.72|253.16|247.16|252.72|246.72|0
1646755920000|2022-03-08 16:12:00|252.95|246.95|252.94|246.94|252.95|246.95|252.94|246.94|0
1646755930000|2022-03-08 16:12:10|252.95|246.95|253.04|247.04|253.04|247.04|252.94|246.94|0
1646755940000|2022-03-08 16:12:20|253.05|247.05|253.13|247.13|253.14|247.14|253.05|247.05|0
1646755950000|2022-03-08 16:12:30|253.12|247.12|253.09|247.09|253.12|247.12|253.09|247.09|0
1646755960000|2022-03-08 16:12:40|253.08|247.08|253.02|247.02|253.08|247.08|253.02|247.02|0
1646755970000|2022-03-08 16:12:50|253.03|247.03|252.99|246.99|253.03|247.03|252.99|246.99|0
1646755980000|2022-03-08 16:13:00|252.97|246.97|252.91|246.91|252.97|246.97|252.9|246.9|0
1646755990000|2022-03-08 16:13:10|252.82|246.82|252.79|246.79|252.82|246.82|252.75|246.75|0
1646756010000|2022-03-08 16:13:30|252.75|246.75|252.71|246.71|252.75|246.75|252.71|246.71|0
1646756020000|2022-03-08 16:13:40|252.7|246.7|252.56|246.56|252.7|246.7|252.56|246.56|0
1646756030000|2022-03-08 16:13:50|252.59|246.59|252.53|246.53|252.61|246.61|252.53|246.53|0
1646756040000|2022-03-08 16:14:00|252.54|246.54|252.53|246.53|252.54|246.54|252.53|246.53|0
1646756050000|2022-03-08 16:14:10|252.54|246.54|252.54|246.54|252.54|246.54|252.54|246.54|0
1646756070000|2022-03-08 16:14:30|252.53|246.53|252.59|246.59|252.59|246.59|252.53|246.53|0
1646756080000|2022-03-08 16:14:40|252.45|246.45|252.45|246.45|252.45|246.45|252.45|246.45|0
1646756090000|2022-03-08 16:14:50|252.42|246.42|252.48|246.48|252.48|246.48|252.41|246.41|0
1646756100000|2022-03-08 16:15:00|252.47|246.47|252.56|246.56|252.56|246.56|252.47|246.47|0
1646756110000|2022-03-08 16:15:10|252.59|246.59|252.54|246.54|252.59|246.59|252.54|246.54|0
1646756120000|2022-03-08 16:15:20|252.53|246.53|252.53|246.53|252.54|246.54|252.53|246.53|0
1646756130000|2022-03-08 16:15:30|252.5|246.5|252.45|246.45|252.5|246.5|252.45|246.45|0
1646756140000|2022-03-08 16:15:40|252.43|246.43|252.45|246.45|252.46|246.46|252.4|246.4|0
1646756150000|2022-03-08 16:15:50|252.32|246.32|252.32|246.32|252.32|246.32|252.32|246.32|0
1646756160000|2022-03-08 16:16:00|252.34|246.34|252.36|246.36|252.36|246.36|252.33|246.33|0
1646756170000|2022-03-08 16:16:10|252.37|246.37|252.58|246.58|252.58|246.58|252.37|246.37|0
1646756180000|2022-03-08 16:16:20|252.57|246.57|252.74|246.74|252.76|246.76|252.57|246.57|0
1646756190000|2022-03-08 16:16:30|252.77|246.77|252.84|246.84|252.84|246.84|252.77|246.77|0
1646756200000|2022-03-08 16:16:40|252.83|246.83|252.84|246.84|252.85|246.85|252.83|246.83|0
1646756210000|2022-03-08 16:16:50|252.83|246.83|252.81|246.81|252.83|246.83|252.81|246.81|0
1646756220000|2022-03-08 16:17:00|252.82|246.82|252.72|246.72|252.82|246.82|252.72|246.72|0
1646756230000|2022-03-08 16:17:10|252.67|246.67|252.61|246.61|252.67|246.67|252.61|246.61|0
1646756240000|2022-03-08 16:17:20|252.62|246.62|252.61|246.61|252.62|246.62|252.61|246.61|0
1646756250000|2022-03-08 16:17:30|252.62|246.62|252.55|246.55|252.62|246.62|252.55|246.55|0
1646756260000|2022-03-08 16:17:40|252.56|246.56|252.5|246.5|252.56|246.56|252.49|246.49|0
1646756270000|2022-03-08 16:17:50|252.49|246.49|252.5|246.5|252.5|246.5|252.48|246.48|0
1646756280000|2022-03-08 16:18:00|252.51|246.51|252.59|246.59|252.59|246.59|252.51|246.51|0
1646756290000|2022-03-08 16:18:10|252.58|246.58|252.49|246.49|252.58|246.58|252.49|246.49|0
1646756300000|2022-03-08 16:18:20|252.48|246.48|252.49|246.49|252.49|246.49|252.48|246.48|0
1646756310000|2022-03-08 16:18:30|252.54|246.54|252.56|246.56|252.56|246.56|252.54|246.54|0
1646756320000|2022-03-08 16:18:40|252.55|246.55|252.64|246.64|252.64|246.64|252.55|246.55|0
1646756330000|2022-03-08 16:18:50|252.67|246.67|252.68|246.68|252.68|246.68|252.64|246.64|0
1646756340000|2022-03-08 16:19:00|252.66|246.66|252.72|246.72|252.72|246.72|252.66|246.66|0
1646756350000|2022-03-08 16:19:10|252.73|246.73|252.72|246.72|252.73|246.73|252.7|246.7|0
1646756360000|2022-03-08 16:19:20|252.73|246.73|252.59|246.59|252.73|246.73|252.53|246.53|0
1646756370000|2022-03-08 16:19:30|252.58|246.58|252.57|246.57|252.58|246.58|252.55|246.55|0
1646756380000|2022-03-08 16:19:40|252.58|246.58|252.52|246.52|252.63|246.63|252.52|246.52|0
1646756390000|2022-03-08 16:19:50|252.5|246.5|252.64|246.64|252.64|246.64|252.5|246.5|0
1646756400000|2022-03-08 16:20:00|252.66|246.66|252.65|246.65|252.66|246.66|252.63|246.63|0
1646756410000|2022-03-08 16:20:10|252.64|246.64|252.64|246.64|252.64|246.64|252.64|246.64|0
1646756420000|2022-03-08 16:20:20|252.65|246.65|252.51|246.51|252.65|246.65|252.5|246.5|0
1646756430000|2022-03-08 16:20:30|252.35|246.35|252.31|246.31|252.36|246.36|252.31|246.31|0
1646756440000|2022-03-08 16:20:40|252.24|246.24|252.02|246.02|252.24|246.24|251.95|245.95|0
1646756450000|2022-03-08 16:20:50|252.01|246.01|251.87|245.87|252.01|246.01|251.87|245.87|0
1646756460000|2022-03-08 16:21:00|251.86|245.86|251.82|245.82|251.9|245.9|251.82|245.82|0
1646756470000|2022-03-08 16:21:10|251.86|245.86|251.87|245.87|251.87|245.87|251.82|245.82|0
1646756480000|2022-03-08 16:21:20|251.88|245.88|251.83|245.83|251.9|245.9|251.83|245.83|0
1646756490000|2022-03-08 16:21:30|251.85|245.85|251.8|245.8|251.86|245.86|251.8|245.8|0
1646756500000|2022-03-08 16:21:40|251.78|245.78|251.77|245.77|251.78|245.78|251.77|245.77|0
1646756510000|2022-03-08 16:21:50|251.78|245.78|251.78|245.78|251.79|245.79|251.78|245.78|0
1646756520000|2022-03-08 16:22:00|251.7|245.7|251.68|245.68|251.71|245.71|251.68|245.68|0
1646756530000|2022-03-08 16:22:10|251.67|245.67|251.68|245.68|251.68|245.68|251.67|245.67|0
1646756540000|2022-03-08 16:22:20|251.69|245.69|251.58|245.58|251.72|245.72|251.58|245.58|0
1646756550000|2022-03-08 16:22:30|251.54|245.54|251.62|245.62|251.62|245.62|251.54|245.54|0
1646756560000|2022-03-08 16:22:40|251.67|245.67|251.67|245.67|251.68|245.68|251.67|245.67|0
1646756570000|2022-03-08 16:22:50|251.68|245.68|251.63|245.63|251.68|245.68|251.62|245.62|0
1646756580000|2022-03-08 16:23:00|251.74|245.74|251.73|245.73|251.74|245.74|251.73|245.73|0
1646756590000|2022-03-08 16:23:10|251.74|245.74|251.77|245.77|251.78|245.78|251.74|245.74|0
1646756600000|2022-03-08 16:23:20|251.78|245.78|251.86|245.86|251.87|245.87|251.77|245.77|0
1646756610000|2022-03-08 16:23:30|251.77|245.77|251.77|245.77|251.77|245.77|251.77|245.77|0
1646756620000|2022-03-08 16:23:40|251.78|245.78|251.77|245.77|251.78|245.78|251.77|245.77|0
1646756630000|2022-03-08 16:23:50|251.76|245.76|251.78|245.78|251.78|245.78|251.76|245.76|0
1646756640000|2022-03-08 16:24:00|251.77|245.77|251.78|245.78|251.78|245.78|251.77|245.77|0
1646756650000|2022-03-08 16:24:10|251.76|245.76|251.79|245.79|251.79|245.79|251.76|245.76|0
1646756660000|2022-03-08 16:24:20|251.76|245.76|251.77|245.77|251.77|245.77|251.74|245.74|0
1646756670000|2022-03-08 16:24:30|251.78|245.78|251.78|245.78|251.78|245.78|251.78|245.78|0
1646756680000|2022-03-08 16:24:40|251.76|245.76|251.75|245.75|251.76|245.76|251.75|245.75|0
1646756690000|2022-03-08 16:24:50|251.74|245.74|251.73|245.73|251.74|245.74|251.72|245.72|0
1646756700000|2022-03-08 16:25:00|251.72|245.72|251.72|245.72|251.74|245.74|251.71|245.71|0
1646756710000|2022-03-08 16:25:10|251.74|245.74|251.83|245.83|251.83|245.83|251.74|245.74|0
1646756720000|2022-03-08 16:25:20|251.82|245.82|251.79|245.79|251.82|245.82|251.79|245.79|0
1646756730000|2022-03-08 16:25:30|251.78|245.78|251.78|245.78|251.78|245.78|251.78|245.78|0
1646756740000|2022-03-08 16:25:40|251.79|245.79|251.79|245.79|251.79|245.79|251.79|245.79|0
1646756750000|2022-03-08 16:25:50|251.85|245.85|251.88|245.88|251.89|245.89|251.85|245.85|0
1646756760000|2022-03-08 16:26:00|251.91|245.91|251.87|245.87|251.91|245.91|251.87|245.87|0
1646756770000|2022-03-08 16:26:10|251.89|245.89|251.95|245.95|251.95|245.95|251.85|245.85|0
1646756780000|2022-03-08 16:26:20|251.93|245.93|252.04|246.04|252.05|246.05|251.92|245.92|0
1646756790000|2022-03-08 16:26:30|251.83|245.83|251.8|245.8|251.83|245.83|251.8|245.8|0
1646756800000|2022-03-08 16:26:40|251.81|245.81|251.82|245.82|251.82|245.82|251.81|245.81|0
1646756810000|2022-03-08 16:26:50|251.81|245.81|252.01|246.01|252.01|246.01|251.81|245.81|0
1646756820000|2022-03-08 16:27:00|252.02|246.02|252.04|246.04|252.05|246.05|252.01|246.01|0
1646756830000|2022-03-08 16:27:10|252.03|246.03|251.97|245.97|252.04|246.04|251.97|245.97|0
1646756840000|2022-03-08 16:27:20|251.98|245.98|252.01|246.01|252.01|246.01|251.98|245.98|0
1646756850000|2022-03-08 16:27:30|252.04|246.04|252.03|246.03|252.04|246.04|252.03|246.03|0
1646756860000|2022-03-08 16:27:40|252.02|246.02|251.96|245.96|252.02|246.02|251.95|245.95|0
1646756870000|2022-03-08 16:27:50|251.97|245.97|251.89|245.89|252.01|246.01|251.89|245.89|0
1646756880000|2022-03-08 16:28:00|251.88|245.88|251.93|245.93|251.93|245.93|251.88|245.88|0
1646756890000|2022-03-08 16:28:10|251.92|245.92|251.94|245.94|251.94|245.94|251.9|245.9|0
1646756900000|2022-03-08 16:28:20|251.97|245.97|251.93|245.93|251.97|245.97|251.93|245.93|0
1646756910000|2022-03-08 16:28:30|251.91|245.91|251.97|245.97|251.97|245.97|251.89|245.89|0
1646756920000|2022-03-08 16:28:40|251.96|245.96|251.95|245.95|251.96|245.96|251.95|245.95|0
1646756930000|2022-03-08 16:28:50|251.96|245.96|251.96|245.96|251.98|245.98|251.96|245.96|0
1646756940000|2022-03-08 16:29:00|251.98|245.98|251.97|245.97|251.99|245.99|251.97|245.97|0
1646756950000|2022-03-08 16:29:10|251.98|245.98|251.97|245.97|251.98|245.98|251.97|245.97|0
1646756960000|2022-03-08 16:29:20|251.98|245.98|252.12|246.12|252.12|246.12|251.98|245.98|0
1646756970000|2022-03-08 16:29:30|252.14|246.14|252.44|246.44|252.44|246.44|252.14|246.14|0
1646756980000|2022-03-08 16:29:40|252.49|246.49|252.53|246.53|252.54|246.54|252.49|246.49|0
1646756990000|2022-03-08 16:29:50|252.52|246.52|252.63|246.63|252.64|246.64|252.52|246.52|0
1646757000000|2022-03-08 16:30:00|252.59|246.59|252.61|246.61|252.62|246.62|252.59|246.59|0
1646757010000|2022-03-08 16:30:10|252.59|246.59|252.54|246.54|252.59|246.59|252.53|246.53|0
1646757020000|2022-03-08 16:30:20|252.56|246.56|252.56|246.56|252.57|246.57|252.56|246.56|0
1646757030000|2022-03-08 16:30:30|252.6|246.6|252.59|246.59|252.6|246.6|252.59|246.59|0
1646757040000|2022-03-08 16:30:40|252.6|246.6|252.52|246.52|252.6|246.6|252.52|246.52|0
1646757050000|2022-03-08 16:30:50|252.53|246.53|252.41|246.41|252.53|246.53|252.41|246.41|0
1646757060000|2022-03-08 16:31:00|252.4|246.4|252.33|246.33|252.4|246.4|252.33|246.33|0
1646757070000|2022-03-08 16:31:10|252.29|246.29|252.15|246.15|252.29|246.29|252.15|246.15|0
1646757080000|2022-03-08 16:31:20|252.16|246.16|252.16|246.16|252.16|246.16|252.16|246.16|0
1646757090000|2022-03-08 16:31:30|252.17|246.17|252.06|246.06|252.17|246.17|252.06|246.06|0
1646757100000|2022-03-08 16:31:40|252.05|246.05|252.21|246.21|252.22|246.22|252.03|246.03|0
1646757110000|2022-03-08 16:31:50|251.87|245.87|252.1|246.1|252.1|246.1|251.82|245.82|0
1646757120000|2022-03-08 16:32:00|252.09|246.09|251.94|245.94|252.11|246.11|251.94|245.94|0
1646757130000|2022-03-08 16:32:10|251.91|245.91|251.91|245.91|251.92|245.92|251.91|245.91|0
1646757140000|2022-03-08 16:32:20|251.87|245.87|251.83|245.83|251.87|245.87|251.83|245.83|0
1646757150000|2022-03-08 16:32:30|251.8|245.8|251.75|245.75|251.82|245.82|251.75|245.75|0
1646757160000|2022-03-08 16:32:40|251.76|245.76|251.74|245.74|251.76|245.76|251.74|245.74|0
1646757170000|2022-03-08 16:32:50|251.78|245.78|251.67|245.67|251.78|245.78|251.67|245.67|0
1646757180000|2022-03-08 16:33:00|251.68|245.68|251.57|245.57|251.68|245.68|251.56|245.56|0
1646757190000|2022-03-08 16:33:10|251.56|245.56|251.58|245.58|251.58|245.58|251.56|245.56|0
1646757200000|2022-03-08 16:33:20|251.56|245.56|251.66|245.66|251.66|245.66|251.56|245.56|0
1646757210000|2022-03-08 16:33:30|251.64|245.64|251.61|245.61|251.64|245.64|251.61|245.61|0
1646757220000|2022-03-08 16:33:40|251.62|245.62|251.53|245.53|251.62|245.62|251.53|245.53|0
1646757230000|2022-03-08 16:33:50|251.5|245.5|251.5|245.5|251.5|245.5|251.5|245.5|0
1646757240000|2022-03-08 16:34:00|251.51|245.51|251.48|245.48|251.51|245.51|251.47|245.47|0
1646757250000|2022-03-08 16:34:10|251.47|245.47|251.47|245.47|251.48|245.48|251.47|245.47|0
1646757260000|2022-03-08 16:34:20|251.46|245.46|251.44|245.44|251.46|245.46|251.42|245.42|0
1646757270000|2022-03-08 16:34:30|251.47|245.47|251.5|245.5|251.5|245.5|251.47|245.47|0
1646757280000|2022-03-08 16:34:40|251.51|245.51|251.54|245.54|251.54|245.54|251.51|245.51|0
1646757290000|2022-03-08 16:34:50|251.58|245.58|251.57|245.57|251.59|245.59|251.57|245.57|0
1646757300000|2022-03-08 16:35:00|251.56|245.56|251.53|245.53|251.58|245.58|251.53|245.53|0
1646757310000|2022-03-08 16:35:10|251.52|245.52|251.53|245.53|251.54|245.54|251.52|245.52|0
1646757320000|2022-03-08 16:35:20|251.54|245.54|251.69|245.69|251.69|245.69|251.54|245.54|0
1646757330000|2022-03-08 16:35:30|251.68|245.68|251.69|245.69|251.69|245.69|251.68|245.68|0
1646757340000|2022-03-08 16:35:40|251.68|245.68|251.68|245.68|251.68|245.68|251.68|245.68|0
1646757350000|2022-03-08 16:35:50|251.66|245.66|251.6|245.6|251.68|245.68|251.6|245.6|0
1646757360000|2022-03-08 16:36:00|251.61|245.61|251.61|245.61|251.61|245.61|251.56|245.56|0
1646757370000|2022-03-08 16:36:10|251.69|245.69|251.67|245.67|251.69|245.69|251.66|245.66|0
1646757380000|2022-03-08 16:36:20|251.7|245.7|251.71|245.71|251.71|245.71|251.7|245.7|0
1646757390000|2022-03-08 16:36:30|251.68|245.68|251.72|245.72|251.72|245.72|251.67|245.67|0
1646757400000|2022-03-08 16:36:40|251.71|245.71|251.7|245.7|251.71|245.71|251.7|245.7|0
1646757410000|2022-03-08 16:36:50|251.73|245.73|251.73|245.73|251.74|245.74|251.73|245.73|0
1646757420000|2022-03-08 16:37:00|251.72|245.72|251.68|245.68|251.72|245.72|251.68|245.68|0
1646757430000|2022-03-08 16:37:10|251.67|245.67|251.7|245.7|251.7|245.7|251.67|245.67|0
1646757440000|2022-03-08 16:37:20|251.69|245.69|251.68|245.68|251.7|245.7|251.68|245.68|0
1646757450000|2022-03-08 16:37:30|251.69|245.69|251.86|245.86|251.86|245.86|251.68|245.68|0
1646757460000|2022-03-08 16:37:40|251.83|245.83|251.92|245.92|251.93|245.93|251.83|245.83|0
1646757470000|2022-03-08 16:37:50|251.93|245.93|251.89|245.89|251.93|245.93|251.89|245.89|0
1646757480000|2022-03-08 16:38:00|251.85|245.85|251.84|245.84|251.85|245.85|251.84|245.84|0
1646757490000|2022-03-08 16:38:10|251.85|245.85|251.84|245.84|251.85|245.85|251.84|245.84|0
1646757500000|2022-03-08 16:38:20|251.81|245.81|251.81|245.81|251.81|245.81|251.81|245.81|0
1646757510000|2022-03-08 16:38:30|251.82|245.82|251.81|245.81|251.82|245.82|251.81|245.81|0
1646757540000|2022-03-08 16:39:00|251.79|245.79|251.79|245.79|251.79|245.79|251.79|245.79|0
1646757550000|2022-03-08 16:39:10|251.76|245.76|251.75|245.75|251.78|245.78|251.75|245.75|0
1646757570000|2022-03-08 16:39:30|251.76|245.76|251.74|245.74|251.76|245.76|251.73|245.73|0
1646757580000|2022-03-08 16:39:40|251.75|245.75|251.78|245.78|251.78|245.78|251.75|245.75|0
1646757590000|2022-03-08 16:39:50|251.77|245.77|251.83|245.83|251.83|245.83|251.77|245.77|0
1646757600000|2022-03-08 16:40:00|251.97|245.97|252.03|246.03|252.04|246.04|251.97|245.97|0
1646757610000|2022-03-08 16:40:10|252.04|246.04|252.01|246.01|252.04|246.04|252.01|246.01|0
1646757620000|2022-03-08 16:40:20|252.02|246.02|252.13|246.13|252.13|246.13|252.01|246.01|0
1646757630000|2022-03-08 16:40:30|252.17|246.17|252.26|246.26|252.26|246.26|252.17|246.17|0
1646757640000|2022-03-08 16:40:40|252.25|246.25|252.25|246.25|252.26|246.26|252.25|246.25|0
1646757650000|2022-03-08 16:40:50|252.18|246.18|252.16|246.16|252.18|246.18|252.16|246.16|0
1646757660000|2022-03-08 16:41:00|252.15|246.15|252.14|246.14|252.15|246.15|252.14|246.14|0
1646757670000|2022-03-08 16:41:10|252.11|246.11|251.98|245.98|252.12|246.12|251.98|245.98|0
1646757680000|2022-03-08 16:41:20|251.97|245.97|251.97|245.97|251.98|245.98|251.97|245.97|0
1646757690000|2022-03-08 16:41:30|251.92|245.92|251.92|245.92|251.92|245.92|251.92|245.92|0
1646757700000|2022-03-08 16:41:40|251.98|245.98|252.02|246.02|252.02|246.02|251.98|245.98|0
1646757710000|2022-03-08 16:41:50|252.11|246.11|252.11|246.11|252.12|246.12|252.11|246.11|0
1646757720000|2022-03-08 16:42:00|252.1|246.1|251.98|245.98|252.1|246.1|251.98|245.98|0
1646757730000|2022-03-08 16:42:10|251.96|245.96|251.89|245.89|251.96|245.96|251.89|245.89|0
1646757740000|2022-03-08 16:42:20|251.68|245.68|251.63|245.63|251.68|245.68|251.63|245.63|0
1646757750000|2022-03-08 16:42:30|251.64|245.64|251.72|245.72|251.72|245.72|251.64|245.64|0
1646757760000|2022-03-08 16:42:40|251.73|245.73|251.72|245.72|251.73|245.73|251.72|245.72|0
1646757770000|2022-03-08 16:42:50|251.73|245.73|251.78|245.78|251.78|245.78|251.73|245.73|0
1646757780000|2022-03-08 16:43:00|251.77|245.77|251.81|245.81|251.81|245.81|251.77|245.77|0
1646757790000|2022-03-08 16:43:10|251.83|245.83|251.88|245.88|251.88|245.88|251.83|245.83|0
1646757800000|2022-03-08 16:43:20|251.89|245.89|251.87|245.87|251.89|245.89|251.87|245.87|0
1646757810000|2022-03-08 16:43:30|251.9|245.9|251.9|245.9|251.91|245.91|251.9|245.9|0
1646757820000|2022-03-08 16:43:40|251.91|245.91|251.91|245.91|251.91|245.91|251.91|245.91|0
1646757830000|2022-03-08 16:43:50|251.98|245.98|251.98|245.98|251.98|245.98|251.98|245.98|0
1646757840000|2022-03-08 16:44:00|251.99|245.99|252.14|246.14|252.14|246.14|251.99|245.99|0
1646757860000|2022-03-08 16:44:20|252.18|246.18|252.19|246.19|252.19|246.19|252.18|246.18|0
1646757870000|2022-03-08 16:44:30|252.18|246.18|252.3|246.3|252.3|246.3|252.18|246.18|0
1646757880000|2022-03-08 16:44:40|252.39|246.39|252.42|246.42|252.42|246.42|252.38|246.38|0
1646757890000|2022-03-08 16:44:50|252.46|246.46|252.52|246.52|252.53|246.53|252.46|246.46|0
1646757900000|2022-03-08 16:45:00|252.53|246.53|252.54|246.54|252.55|246.55|252.53|246.53|0
1646757910000|2022-03-08 16:45:10|252.55|246.55|252.6|246.6|252.6|246.6|252.55|246.55|0
1646757920000|2022-03-08 16:45:20|252.61|246.61|252.7|246.7|252.71|246.71|252.6|246.6|0
1646757930000|2022-03-08 16:45:30|252.71|246.71|252.87|246.87|252.87|246.87|252.71|246.71|0
1646757940000|2022-03-08 16:45:40|252.86|246.86|252.87|246.87|252.87|246.87|252.86|246.86|0
1646757950000|2022-03-08 16:45:50|252.86|246.86|252.83|246.83|252.86|246.86|252.83|246.83|0
1646757960000|2022-03-08 16:46:00|252.84|246.84|252.85|246.85|252.85|246.85|252.84|246.84|0
1646757970000|2022-03-08 16:46:10|252.86|246.86|252.89|246.89|252.89|246.89|252.86|246.86|0
1646757980000|2022-03-08 16:46:20|252.88|246.88|252.88|246.88|252.88|246.88|252.88|246.88|0
1646757990000|2022-03-08 16:46:30|252.87|246.87|252.94|246.94|252.94|246.94|252.87|246.87|0
1646758000000|2022-03-08 16:46:40|252.95|246.95|252.99|246.99|252.99|246.99|252.95|246.95|0
1646758020000|2022-03-08 16:47:00|253|247|253|247|253|247|253|247|0
1646758030000|2022-03-08 16:47:10|253.01|247.01|253.23|247.23|253.24|247.24|253.01|247.01|0
1646758040000|2022-03-08 16:47:20|253.22|247.22|253.31|247.31|253.31|247.31|253.22|247.22|0
1646758050000|2022-03-08 16:47:30|253.3|247.3|253.29|247.29|253.3|247.3|253.28|247.28|0
1646758060000|2022-03-08 16:47:40|253.32|247.32|253.32|247.32|253.32|247.32|253.32|247.32|0
1646758070000|2022-03-08 16:47:50|253.37|247.37|253.41|247.41|253.41|247.41|253.36|247.36|0
1646758080000|2022-03-08 16:48:00|253.49|247.49|253.47|247.47|253.49|247.49|253.47|247.47|0
1646758090000|2022-03-08 16:48:10|253.48|247.48|253.5|247.5|253.5|247.5|253.48|247.48|0
1646758100000|2022-03-08 16:48:20|253.51|247.51|253.51|247.51|253.51|247.51|253.51|247.51|0
1646758110000|2022-03-08 16:48:30|253.54|247.54|253.52|247.52|253.54|247.54|253.52|247.52|0
1646758120000|2022-03-08 16:48:40|253.51|247.51|253.52|247.52|253.52|247.52|253.51|247.51|0
1646758130000|2022-03-08 16:48:50|253.5|247.5|253.54|247.54|253.54|247.54|253.48|247.48|0
1646758140000|2022-03-08 16:49:00|253.55|247.55|253.56|247.56|253.57|247.57|253.55|247.55|0
1646758150000|2022-03-08 16:49:10|253.57|247.57|253.7|247.7|253.7|247.7|253.57|247.57|0
1646758160000|2022-03-08 16:49:20|253.69|247.69|253.56|247.56|253.69|247.69|253.56|247.56|0
1646758170000|2022-03-08 16:49:30|253.55|247.55|253.58|247.58|253.59|247.59|253.55|247.55|0
1646758190000|2022-03-08 16:49:50|253.57|247.57|253.6|247.6|253.6|247.6|253.57|247.57|0
1646758200000|2022-03-08 16:50:00|253.67|247.67|253.72|247.72|253.73|247.73|253.67|247.67|0
1646758210000|2022-03-08 16:50:10|253.66|247.66|253.7|247.7|253.73|247.73|253.66|247.66|0
1646758220000|2022-03-08 16:50:20|253.74|247.74|253.86|247.86|253.86|247.86|253.74|247.74|0
1646758230000|2022-03-08 16:50:30|253.85|247.85|253.83|247.83|253.85|247.85|253.83|247.83|0
1646758240000|2022-03-08 16:50:40|253.97|247.97|253.98|247.98|253.98|247.98|253.97|247.97|0
1646758250000|2022-03-08 16:50:50|253.9|247.9|253.93|247.93|253.93|247.93|253.9|247.9|0
1646758260000|2022-03-08 16:51:00|254|248|254.08|248.08|254.09|248.09|254|248|0
1646758270000|2022-03-08 16:51:10|254.07|248.07|254.07|248.07|254.12|248.12|254.06|248.06|0
1646758280000|2022-03-08 16:51:20|254.04|248.04|254.02|248.02|254.04|248.04|254|248|0
1646758290000|2022-03-08 16:51:30|254.01|248.01|254.06|248.06|254.06|248.06|254.01|248.01|0
1646758300000|2022-03-08 16:51:40|254.07|248.07|254.08|248.08|254.08|248.08|254.06|248.06|0
1646758310000|2022-03-08 16:51:50|254.18|248.18|254.18|248.18|254.19|248.19|254.13|248.13|0
1646758320000|2022-03-08 16:52:00|254.17|248.17|254.22|248.22|254.23|248.23|254.17|248.17|0
1646758330000|2022-03-08 16:52:10|254.23|248.23|254.17|248.17|254.25|248.25|254.15|248.15|0
1646758340000|2022-03-08 16:52:20|254.18|248.18|254.2|248.2|254.2|248.2|254.18|248.18|0
1646758350000|2022-03-08 16:52:30|254.32|248.32|254.34|248.34|254.34|248.34|254.31|248.31|0
1646758360000|2022-03-08 16:52:40|254.33|248.33|254.42|248.42|254.43|248.43|254.33|248.33|0
1646758370000|2022-03-08 16:52:50|254.41|248.41|254.72|248.72|254.72|248.72|254.41|248.41|0
1646758380000|2022-03-08 16:53:00|254.71|248.71|254.82|248.82|254.82|248.82|254.71|248.71|0
1646758390000|2022-03-08 16:53:10|254.78|248.78|254.85|248.85|254.85|248.85|254.77|248.77|0
1646758400000|2022-03-08 16:53:20|254.84|248.84|254.87|248.87|254.96|248.96|254.84|248.84|0
1646758410000|2022-03-08 16:53:30|254.86|248.86|254.97|248.97|254.97|248.97|254.86|248.86|0
1646758420000|2022-03-08 16:53:40|254.98|248.98|254.99|248.99|255|249|254.98|248.98|0
1646758430000|2022-03-08 16:53:50|255|249|255.02|249.02|255.02|249.02|255|249|0
1646758440000|2022-03-08 16:54:00|255.01|249.01|255.05|249.05|255.05|249.05|255.01|249.01|0
1646758450000|2022-03-08 16:54:10|255.1|249.1|255.11|249.11|255.11|249.11|255.09|249.09|0
1646758460000|2022-03-08 16:54:20|255.12|249.12|255.38|249.38|255.39|249.39|255.11|249.11|0
1646758470000|2022-03-08 16:54:30|255.34|249.34|255.37|249.37|255.37|249.37|255.33|249.33|0
1646758480000|2022-03-08 16:54:40|255.38|249.38|255.38|249.38|255.39|249.39|255.38|249.38|0
1646758490000|2022-03-08 16:54:50|255.39|249.39|255.35|249.35|255.39|249.39|255.35|249.35|0
1646758500000|2022-03-08 16:55:00|255.37|249.37|255.38|249.38|255.4|249.4|255.36|249.36|0
1646758510000|2022-03-08 16:55:10|255.39|249.39|255.47|249.47|255.48|249.48|255.39|249.39|0
1646758520000|2022-03-08 16:55:20|255.46|249.46|255.66|249.66|255.67|249.67|255.46|249.46|0
1646758530000|2022-03-08 16:55:30|255.67|249.67|255.81|249.81|255.82|249.82|255.67|249.67|0
1646758540000|2022-03-08 16:55:40|255.82|249.82|255.93|249.93|255.98|249.98|255.82|249.82|0
1646758550000|2022-03-08 16:55:50|255.91|249.91|255.92|249.92|255.92|249.92|255.89|249.89|0
1646758560000|2022-03-08 16:56:00|255.91|249.91|255.81|249.81|255.91|249.91|255.81|249.81|0
1646758570000|2022-03-08 16:56:10|255.84|249.84|255.77|249.77|255.84|249.84|255.76|249.76|0
1646758580000|2022-03-08 16:56:20|255.76|249.76|255.85|249.85|255.85|249.85|255.76|249.76|0
1646758590000|2022-03-08 16:56:30|255.84|249.84|255.93|249.93|255.93|249.93|255.84|249.84|0
1646758600000|2022-03-08 16:56:40|255.95|249.95|256.09|250.09|256.12|250.12|255.95|249.95|0
1646758610000|2022-03-08 16:56:50|256.08|250.08|256.07|250.07|256.08|250.08|256.03|250.03|0
1646758620000|2022-03-08 16:57:00|256.08|250.08|256.1|250.1|256.1|250.1|256.07|250.07|0
1646758630000|2022-03-08 16:57:10|256.13|250.13|256.16|250.16|256.16|250.16|256.13|250.13|0
1646758640000|2022-03-08 16:57:20|256.17|250.17|256.04|250.04|256.17|250.17|256.03|250.03|0
1646758650000|2022-03-08 16:57:30|256.05|250.05|256.04|250.04|256.05|250.05|256.04|250.04|0
1646758660000|2022-03-08 16:57:40|256.02|250.02|255.89|249.89|256.02|250.02|255.89|249.89|0
1646758670000|2022-03-08 16:57:50|255.9|249.9|255.87|249.87|255.92|249.92|255.87|249.87|0
1646758680000|2022-03-08 16:58:00|255.86|249.86|256.03|250.03|256.03|250.03|255.82|249.82|0
1646758690000|2022-03-08 16:58:10|256.05|250.05|256.05|250.05|256.05|250.05|256.04|250.04|0
1646758700000|2022-03-08 16:58:20|256.04|250.04|255.94|249.94|256.04|250.04|255.93|249.93|0
1646758710000|2022-03-08 16:58:30|255.92|249.92|255.76|249.76|255.92|249.92|255.76|249.76|0
1646758720000|2022-03-08 16:58:40|255.71|249.71|255.73|249.73|255.73|249.73|255.71|249.71|0
1646758730000|2022-03-08 16:58:50|255.72|249.72|255.81|249.81|255.81|249.81|255.71|249.71|0
1646758740000|2022-03-08 16:59:00|255.72|249.72|255.71|249.71|255.72|249.72|255.7|249.7|0
1646758750000|2022-03-08 16:59:10|255.67|249.67|255.7|249.7|255.7|249.7|255.64|249.64|0
1646758760000|2022-03-08 16:59:20|255.69|249.69|255.7|249.7|255.7|249.7|255.69|249.69|0
1646758770000|2022-03-08 16:59:30|255.69|249.69|255.67|249.67|255.7|249.7|255.67|249.67|0
1646758780000|2022-03-08 16:59:40|255.63|249.63|255.72|249.72|255.72|249.72|255.63|249.63|0
1646758790000|2022-03-08 16:59:50|255.7|249.7|255.7|249.7|255.7|249.7|255.7|249.7|0
1646758800000|2022-03-08 17:00:00|255.68|249.68|255.69|249.69|255.69|249.69|255.68|249.68|0
1646758810000|2022-03-08 17:00:10|255.67|249.67|255.7|249.7|255.72|249.72|255.67|249.67|0
1646758820000|2022-03-08 17:00:20|255.66|249.66|255.64|249.64|255.66|249.66|255.61|249.61|0
1646758830000|2022-03-08 17:00:30|255.63|249.63|255.4|249.4|255.63|249.63|255.4|249.4|0
1646758840000|2022-03-08 17:00:40|255.37|249.37|255.37|249.37|255.37|249.37|255.37|249.37|0
1646758850000|2022-03-08 17:00:50|255.38|249.38|255.35|249.35|255.38|249.38|255.35|249.35|0
1646758860000|2022-03-08 17:01:00|255.36|249.36|255.44|249.44|255.44|249.44|255.35|249.35|0
1646758870000|2022-03-08 17:01:10|255.53|249.53|255.72|249.72|255.72|249.72|255.53|249.53|0
1646758880000|2022-03-08 17:01:20|255.73|249.73|255.85|249.85|255.85|249.85|255.72|249.72|0
1646758890000|2022-03-08 17:01:30|255.89|249.89|256.33|250.33|256.33|250.33|255.89|249.89|0
1646758900000|2022-03-08 17:01:40|256.24|250.24|256.38|250.38|256.4|250.4|256.22|250.22|0
1646758910000|2022-03-08 17:01:50|256.41|250.41|256.6|250.6|256.6|250.6|256.38|250.38|0
1646758920000|2022-03-08 17:02:00|256.61|250.61|256.95|250.95|256.95|250.95|256.61|250.61|0
1646758930000|2022-03-08 17:02:10|256.96|250.96|256.86|250.86|256.96|250.96|256.86|250.86|0
1646758940000|2022-03-08 17:02:20|256.95|250.95|257.03|251.03|257.03|251.03|256.95|250.95|0
1646758950000|2022-03-08 17:02:30|257.02|251.02|257.17|251.17|257.17|251.17|257.02|251.02|0
1646758960000|2022-03-08 17:02:40|257.28|251.28|257.26|251.26|257.29|251.29|257.25|251.25|0
1646758970000|2022-03-08 17:02:50|257.24|251.24|257.2|251.2|257.25|251.25|257.2|251.2|0
1646758980000|2022-03-08 17:03:00|257.19|251.19|257.31|251.31|257.31|251.31|257.19|251.19|0
1646758990000|2022-03-08 17:03:10|257.32|251.32|257.18|251.18|257.32|251.32|257.17|251.17|0
1646759000000|2022-03-08 17:03:20|257.32|251.32|257.33|251.33|257.34|251.34|257.32|251.32|0
1646759010000|2022-03-08 17:03:30|257.37|251.37|257.39|251.39|257.4|251.4|257.37|251.37|0
1646759020000|2022-03-08 17:03:40|257.41|251.41|257.49|251.49|257.49|251.49|257.41|251.41|0
1646759030000|2022-03-08 17:03:50|257.5|251.5|257.5|251.5|257.5|251.5|257.49|251.49|0
1646759040000|2022-03-08 17:04:00|257.52|251.52|257.46|251.46|257.52|251.52|257.41|251.41|0
1646759050000|2022-03-08 17:04:10|257.47|251.47|257.48|251.48|257.48|251.48|257.47|251.47|0
1646759060000|2022-03-08 17:04:20|257.54|251.54|257.62|251.62|257.62|251.62|257.53|251.53|0
1646759070000|2022-03-08 17:04:30|257.6|251.6|257.65|251.65|257.7|251.7|257.6|251.6|0
1646759080000|2022-03-08 17:04:40|257.69|251.69|257.69|251.69|257.69|251.69|257.69|251.69|0
1646759090000|2022-03-08 17:04:50|257.6|251.6|257.65|251.65|257.65|251.65|257.6|251.6|0
1646759100000|2022-03-08 17:05:00|257.7|251.7|257.76|251.76|257.76|251.76|257.7|251.7|0
1646759110000|2022-03-08 17:05:10|257.71|251.71|257.79|251.79|257.79|251.79|257.71|251.71|0
1646759120000|2022-03-08 17:05:20|257.81|251.81|257.85|251.85|257.85|251.85|257.79|251.79|0
1646759130000|2022-03-08 17:05:30|257.86|251.86|257.9|251.9|257.9|251.9|257.86|251.86|0
1646759140000|2022-03-08 17:05:40|257.91|251.91|258.08|252.08|258.08|252.08|257.91|251.91|0
1646759150000|2022-03-08 17:05:50|258.1|252.1|258.11|252.11|258.12|252.12|258.08|252.08|0
1646759160000|2022-03-08 17:06:00|258.2|252.2|258.19|252.19|258.22|252.22|258.19|252.19|0
1646759170000|2022-03-08 17:06:10|258.27|252.27|258.33|252.33|258.33|252.33|258.27|252.27|0
1646759180000|2022-03-08 17:06:20|258.54|252.54|258.53|252.53|258.57|252.57|258.53|252.53|0
1646759190000|2022-03-08 17:06:30|258.52|252.52|258.67|252.67|258.67|252.67|258.52|252.52|0
1646759200000|2022-03-08 17:06:40|258.68|252.68|258.6|252.6|258.7|252.7|258.6|252.6|0
1646759210000|2022-03-08 17:06:50|258.62|252.62|258.67|252.67|258.67|252.67|258.62|252.62|0
1646759220000|2022-03-08 17:07:00|258.69|252.69|258.73|252.73|258.75|252.75|258.68|252.68|0
1646759230000|2022-03-08 17:07:10|258.74|252.74|258.76|252.76|258.77|252.77|258.74|252.74|0
1646759240000|2022-03-08 17:07:20|258.83|252.83|258.85|252.85|258.85|252.85|258.83|252.83|0
1646759250000|2022-03-08 17:07:30|258.84|252.84|258.92|252.92|258.92|252.92|258.84|252.84|0
1646759260000|2022-03-08 17:07:40|258.98|252.98|258.93|252.93|258.98|252.98|258.92|252.92|0
1646759270000|2022-03-08 17:07:50|258.92|252.92|259.02|253.02|259.03|253.03|258.92|252.92|0
1646759280000|2022-03-08 17:08:00|259.01|253.01|258.97|252.97|259.04|253.04|258.97|252.97|0
1646759290000|2022-03-08 17:08:10|258.99|252.99|259|253|259|253|258.98|252.98|0
1646759300000|2022-03-08 17:08:20|259.01|253.01|259.02|253.02|259.05|253.05|259.01|253.01|0
1646759310000|2022-03-08 17:08:30|259.01|253.01|259|253|259.01|253.01|258.98|252.98|0
1646759320000|2022-03-08 17:08:40|259.07|253.07|259.02|253.02|259.07|253.07|259.01|253.01|0
1646759330000|2022-03-08 17:08:50|259.01|253.01|258.97|252.97|259.02|253.02|258.97|252.97|0
1646759340000|2022-03-08 17:09:00|258.98|252.98|258.98|252.98|258.99|252.99|258.98|252.98|0
1646759350000|2022-03-08 17:09:10|258.94|252.94|258.91|252.91|258.94|252.94|258.91|252.91|0
1646759360000|2022-03-08 17:09:20|258.92|252.92|258.84|252.84|258.92|252.92|258.83|252.83|0
1646759370000|2022-03-08 17:09:30|258.83|252.83|258.84|252.84|258.84|252.84|258.81|252.81|0
1646759380000|2022-03-08 17:09:40|258.82|252.82|258.69|252.69|258.83|252.83|258.69|252.69|0
1646759390000|2022-03-08 17:09:50|258.79|252.79|258.69|252.69|258.8|252.8|258.69|252.69|0
1646759400000|2022-03-08 17:10:00|258.7|252.7|258.71|252.71|258.71|252.71|258.7|252.7|0
1646759410000|2022-03-08 17:10:10|258.73|252.73|258.7|252.7|258.73|252.73|258.69|252.69|0
1646759420000|2022-03-08 17:10:20|258.71|252.71|258.49|252.49|258.71|252.71|258.49|252.49|0
1646759430000|2022-03-08 17:10:30|258.48|252.48|258.33|252.33|258.48|252.48|258.33|252.33|0
1646759440000|2022-03-08 17:10:40|258.34|252.34|258.22|252.22|258.34|252.34|258.22|252.22|0
1646759450000|2022-03-08 17:10:50|258.23|252.23|258.25|252.25|258.25|252.25|258.23|252.23|0
1646759460000|2022-03-08 17:11:00|258.24|252.24|258.21|252.21|258.26|252.26|258.2|252.2|0
1646759470000|2022-03-08 17:11:10|258.22|252.22|258.14|252.14|258.22|252.22|258.13|252.13|0
1646759480000|2022-03-08 17:11:20|258.15|252.15|258.15|252.15|258.15|252.15|258.15|252.15|0
1646759490000|2022-03-08 17:11:30|258.16|252.16|258.16|252.16|258.16|252.16|258.12|252.12|0
1646759500000|2022-03-08 17:11:40|258.15|252.15|258.18|252.18|258.18|252.18|258.14|252.14|0
1646759510000|2022-03-08 17:11:50|258.17|252.17|258.22|252.22|258.23|252.23|258.17|252.17|0
1646759520000|2022-03-08 17:12:00|258.21|252.21|258.21|252.21|258.21|252.21|258.21|252.21|0
1646759530000|2022-03-08 17:12:10|258.2|252.2|258.19|252.19|258.21|252.21|258.18|252.18|0
1646759540000|2022-03-08 17:12:20|258.21|252.21|258.25|252.25|258.25|252.25|258.21|252.21|0
1646759550000|2022-03-08 17:12:30|258.45|252.45|258.42|252.42|258.45|252.45|258.42|252.42|0
1646759560000|2022-03-08 17:12:40|258.46|252.46|258.45|252.45|258.48|252.48|258.45|252.45|0
1646759570000|2022-03-08 17:12:50|258.42|252.42|258.42|252.42|258.42|252.42|258.41|252.41|0
1646759580000|2022-03-08 17:13:00|258.43|252.43|258.41|252.41|258.44|252.44|258.41|252.41|0
1646759590000|2022-03-08 17:13:10|258.4|252.4|258.36|252.36|258.4|252.4|258.36|252.36|0
1646759600000|2022-03-08 17:13:20|258.39|252.39|258.41|252.41|258.41|252.41|258.35|252.35|0
1646759610000|2022-03-08 17:13:30|258.43|252.43|258.41|252.41|258.44|252.44|258.41|252.41|0
1646759620000|2022-03-08 17:13:40|258.42|252.42|258.44|252.44|258.44|252.44|258.42|252.42|0
1646759630000|2022-03-08 17:13:50|258.45|252.45|258.45|252.45|258.46|252.46|258.45|252.45|0
1646759640000|2022-03-08 17:14:00|258.46|252.46|258.67|252.67|258.67|252.67|258.43|252.43|0
1646759650000|2022-03-08 17:14:10|258.68|252.68|258.73|252.73|258.73|252.73|258.65|252.65|0
1646759660000|2022-03-08 17:14:20|258.72|252.72|258.69|252.69|258.73|252.73|258.69|252.69|0
1646759670000|2022-03-08 17:14:30|258.71|252.71|258.73|252.73|258.73|252.73|258.7|252.7|0
1646759680000|2022-03-08 17:14:40|258.72|252.72|258.73|252.73|258.73|252.73|258.71|252.71|0
1646759690000|2022-03-08 17:14:50|258.72|252.72|258.98|252.98|258.98|252.98|258.72|252.72|0
1646759700000|2022-03-08 17:15:00|259.19|253.19|259.56|253.56|259.56|253.56|259.19|253.19|0
1646759710000|2022-03-08 17:15:10|259.59|253.59|259.55|253.55|259.6|253.6|259.49|253.49|0
1646759720000|2022-03-08 17:15:20|259.56|253.56|259.54|253.54|259.57|253.57|259.54|253.54|0
1646759730000|2022-03-08 17:15:30|259.55|253.55|259.58|253.58|259.58|253.58|259.55|253.55|0
1646759740000|2022-03-08 17:15:40|259.6|253.6|259.66|253.66|259.67|253.67|259.57|253.57|0
1646759750000|2022-03-08 17:15:50|259.65|253.65|259.76|253.76|259.76|253.76|259.65|253.65|0
1646759760000|2022-03-08 17:16:00|259.81|253.81|259.62|253.62|259.81|253.81|259.61|253.61|0
1646759770000|2022-03-08 17:16:10|259.63|253.63|259.75|253.75|259.78|253.78|259.63|253.63|0
1646759780000|2022-03-08 17:16:20|259.78|253.78|259.85|253.85|259.85|253.85|259.78|253.78|0
1646759790000|2022-03-08 17:16:30|259.86|253.86|259.93|253.93|259.93|253.93|259.86|253.86|0
1646759800000|2022-03-08 17:16:40|259.92|253.92|260.01|254.01|260.02|254.02|259.92|253.92|0
1646759810000|2022-03-08 17:16:50|260.02|254.02|260.03|254.03|260.04|254.04|260.02|254.02|0
1646759820000|2022-03-08 17:17:00|260.33|254.33|260.34|254.34|260.46|254.46|260.32|254.32|0
1646759830000|2022-03-08 17:17:10|260.33|254.33|260.4|254.4|260.4|254.4|260.32|254.32|0
1646759840000|2022-03-08 17:17:20|260.44|254.44|260.48|254.48|260.48|254.48|260.42|254.42|0
1646759850000|2022-03-08 17:17:30|260.51|254.51|260.67|254.67|260.68|254.68|260.51|254.51|0
1646759860000|2022-03-08 17:17:40|260.72|254.72|260.75|254.75|260.76|254.76|260.72|254.72|0
1646759870000|2022-03-08 17:17:50|260.73|254.73|260.88|254.88|260.88|254.88|260.72|254.72|0
1646759880000|2022-03-08 17:18:00|260.87|254.87|260.83|254.83|260.87|254.87|260.82|254.82|0
1646759890000|2022-03-08 17:18:10|260.94|254.94|261.01|255.01|261.03|255.03|260.94|254.94|0
1646759900000|2022-03-08 17:18:20|261.07|255.07|261.37|255.37|261.37|255.37|261.07|255.07|0
1646759910000|2022-03-08 17:18:30|261.35|255.35|261.42|255.42|261.43|255.43|261.34|255.34|0
1646759920000|2022-03-08 17:18:40|261.6|255.6|261.56|255.56|261.6|255.6|261.5|255.5|0
1646759930000|2022-03-08 17:18:50|261.53|255.53|261.63|255.63|261.63|255.63|261.53|255.53|0
1646759940000|2022-03-08 17:19:00|261.64|255.64|261.63|255.63|261.64|255.64|261.6|255.6|0
1646759950000|2022-03-08 17:19:10|261.61|255.61|261.6|255.6|261.63|255.63|261.6|255.6|0
1646759960000|2022-03-08 17:19:20|261.63|255.63|262.01|256.01|262.01|256.01|261.59|255.59|0
1646759970000|2022-03-08 17:19:30|262.09|256.09|262.03|256.03|262.12|256.12|262.03|256.03|0
1646759980000|2022-03-08 17:19:40|262.09|256.09|262.19|256.19|262.24|256.24|262.09|256.09|0
1646759990000|2022-03-08 17:19:50|262.17|256.17|262.11|256.11|262.18|256.18|262.09|256.09|0
1646760000000|2022-03-08 17:20:00|262.05|256.05|262.33|256.33|262.33|256.33|262.05|256.05|0
1646760010000|2022-03-08 17:20:10|262.34|256.34|262.19|256.19|262.35|256.35|262.19|256.19|0
1646760020000|2022-03-08 17:20:20|262.2|256.2|262.32|256.32|262.33|256.33|262.12|256.12|0
1646760030000|2022-03-08 17:20:30|262.33|256.33|262.46|256.46|262.47|256.47|262.3|256.3|0
1646760040000|2022-03-08 17:20:40|262.47|256.47|262.27|256.27|262.49|256.49|262.27|256.27|0
1646760050000|2022-03-08 17:20:50|262.21|256.21|262.15|256.15|262.21|256.21|262.15|256.15|0
1646760060000|2022-03-08 17:21:00|262.16|256.16|262.21|256.21|262.22|256.22|262.16|256.16|0
1646760070000|2022-03-08 17:21:10|262.23|256.23|262.16|256.16|262.31|256.31|262.16|256.16|0
1646760080000|2022-03-08 17:21:20|262.15|256.15|261.94|255.94|262.16|256.16|261.94|255.94|0
1646760090000|2022-03-08 17:21:30|261.92|255.92|261.76|255.76|261.95|255.95|261.75|255.75|0
1646760100000|2022-03-08 17:21:40|261.75|255.75|261.74|255.74|261.75|255.75|261.73|255.73|0
1646760110000|2022-03-08 17:21:50|261.73|255.73|261.76|255.76|261.76|255.76|261.73|255.73|0
1646760120000|2022-03-08 17:22:00|261.8|255.8|262.2|256.2|262.2|256.2|261.8|255.8|0
1646760130000|2022-03-08 17:22:10|262.19|256.19|262.16|256.16|262.21|256.21|262.16|256.16|0
1646760140000|2022-03-08 17:22:20|262.2|256.2|262.12|256.12|262.21|256.21|262.12|256.12|0
1646760150000|2022-03-08 17:22:30|262.09|256.09|262.02|256.02|262.1|256.1|261.99|255.99|0
1646760160000|2022-03-08 17:22:40|262.01|256.01|261.61|255.61|262.01|256.01|261.61|255.61|0
1646760170000|2022-03-08 17:22:50|261.62|255.62|261.76|255.76|261.76|255.76|261.59|255.59|0
1646760180000|2022-03-08 17:23:00|261.75|255.75|261.77|255.77|261.78|255.78|261.74|255.74|0
1646760190000|2022-03-08 17:23:10|261.68|255.68|261.66|255.66|261.68|255.68|261.65|255.65|0
1646760200000|2022-03-08 17:23:20|261.67|255.67|261.5|255.5|261.68|255.68|261.48|255.48|0
1646760210000|2022-03-08 17:23:30|261.49|255.49|261.55|255.55|261.56|255.56|261.49|255.49|0
1646760220000|2022-03-08 17:23:40|261.73|255.73|261.41|255.41|261.73|255.73|261.41|255.41|0
1646760230000|2022-03-08 17:23:50|261.4|255.4|261.4|255.4|261.4|255.4|261.39|255.39|0
1646760240000|2022-03-08 17:24:00|261.41|255.41|261.32|255.32|261.43|255.43|261.3|255.3|0
1646760250000|2022-03-08 17:24:10|261.34|255.34|261.26|255.26|261.34|255.34|261.26|255.26|0
1646760260000|2022-03-08 17:24:20|261.39|255.39|261.35|255.35|261.39|255.39|261.35|255.35|0
1646760270000|2022-03-08 17:24:30|261.36|255.36|261.3|255.3|261.36|255.36|261.3|255.3|0
1646760280000|2022-03-08 17:24:40|261.31|255.31|261.22|255.22|261.31|255.31|261.22|255.22|0
1646760290000|2022-03-08 17:24:50|261.23|255.23|261.26|255.26|261.27|255.27|261.21|255.21|0
1646760300000|2022-03-08 17:25:00|261.19|255.19|261.15|255.15|261.21|255.21|261.15|255.15|0
1646760310000|2022-03-08 17:25:10|261.14|255.14|261.03|255.03|261.14|255.14|261.03|255.03|0
1646760320000|2022-03-08 17:25:20|260.76|254.76|260.68|254.68|260.76|254.76|260.68|254.68|0
1646760330000|2022-03-08 17:25:30|260.52|254.52|260.5|254.5|260.52|254.52|260.5|254.5|0
1646760340000|2022-03-08 17:25:40|260.51|254.51|260.49|254.49|260.51|254.51|260.49|254.49|0
1646760350000|2022-03-08 17:25:50|260.16|254.16|260.18|254.18|260.18|254.18|260.15|254.15|0
1646760360000|2022-03-08 17:26:00|260.19|254.19|260.03|254.03|260.19|254.19|260.03|254.03|0
1646760370000|2022-03-08 17:26:10|260.02|254.02|259.95|253.95|260.02|254.02|259.94|253.94|0
1646760380000|2022-03-08 17:26:20|259.85|253.85|259.74|253.74|259.87|253.87|259.74|253.74|0
1646760390000|2022-03-08 17:26:30|259.75|253.75|259.73|253.73|259.75|253.75|259.73|253.73|0
1646760400000|2022-03-08 17:26:40|259.72|253.72|259.67|253.67|259.73|253.73|259.66|253.66|0
1646760410000|2022-03-08 17:26:50|259.63|253.63|259.37|253.37|259.63|253.63|259.37|253.37|0
1646760420000|2022-03-08 17:27:00|259.35|253.35|259.31|253.31|259.35|253.35|259.28|253.28|0
1646760430000|2022-03-08 17:27:10|259.32|253.32|259.47|253.47|259.47|253.47|259.32|253.32|0
1646760440000|2022-03-08 17:27:20|259.48|253.48|259.45|253.45|259.49|253.49|259.44|253.44|0
1646760450000|2022-03-08 17:27:30|259.47|253.47|259.46|253.46|259.47|253.47|259.45|253.45|0
1646760460000|2022-03-08 17:27:40|259.54|253.54|259.52|253.52|259.54|253.54|259.52|253.52|0
1646760470000|2022-03-08 17:27:50|259.51|253.51|259.55|253.55|259.55|253.55|259.51|253.51|0
1646760480000|2022-03-08 17:28:00|259.54|253.54|259.43|253.43|259.57|253.57|259.43|253.43|0
1646760490000|2022-03-08 17:28:10|259.42|253.42|259.45|253.45|259.46|253.46|259.42|253.42|0
1646760500000|2022-03-08 17:28:20|259.44|253.44|259.64|253.64|259.64|253.64|259.44|253.44|0
1646760510000|2022-03-08 17:28:30|259.63|253.63|259.98|253.98|259.98|253.98|259.63|253.63|0
1646760520000|2022-03-08 17:28:40|260.06|254.06|260.14|254.14|260.15|254.15|260.04|254.04|0
1646760530000|2022-03-08 17:28:50|260.15|254.15|260.22|254.22|260.25|254.25|260.14|254.14|0
1646760540000|2022-03-08 17:29:00|260.17|254.17|260.35|254.35|260.35|254.35|260.17|254.17|0
1646760550000|2022-03-08 17:29:10|260.36|254.36|260.39|254.39|260.41|254.41|260.35|254.35|0
1646760560000|2022-03-08 17:29:20|260.43|254.43|260.29|254.29|260.43|254.43|260.23|254.23|0
1646760570000|2022-03-08 17:29:30|260.3|254.3|260.28|254.28|260.3|254.3|260.28|254.28|0
1646760580000|2022-03-08 17:29:40|260.42|254.42|260.18|254.18|260.43|254.43|260.18|254.18|0
1646760590000|2022-03-08 17:29:50|260.22|254.22|260.14|254.14|260.22|254.22|260.14|254.14|0
1646760600000|2022-03-08 17:30:00|260.13|254.13|260.28|254.28|260.28|254.28|260.13|254.13|0
1646760610000|2022-03-08 17:30:10|260.27|254.27|260.23|254.23|260.27|254.27|260.23|254.23|0
1646760620000|2022-03-08 17:30:20|260.14|254.14|260.1|254.1|260.14|254.14|260.1|254.1|0
1646760630000|2022-03-08 17:30:30|260.06|254.06|260.02|254.02|260.06|254.06|260.02|254.02|0
1646760640000|2022-03-08 17:30:40|260|254|260|254|260|254|259.99|253.99|0
1646760650000|2022-03-08 17:30:50|260.01|254.01|259.99|253.99|260.01|254.01|259.99|253.99|0
1646760660000|2022-03-08 17:31:00|260|254|259.9|253.9|260|254|259.88|253.88|0
1646760670000|2022-03-08 17:31:10|259.91|253.91|259.96|253.96|260.01|254.01|259.9|253.9|0
1646760680000|2022-03-08 17:31:20|259.95|253.95|259.9|253.9|259.95|253.95|259.9|253.9|0
1646760690000|2022-03-08 17:31:30|259.91|253.91|259.79|253.79|259.92|253.92|259.79|253.79|0
1646760700000|2022-03-08 17:31:40|259.69|253.69|259.55|253.55|259.69|253.69|259.54|253.54|0
1646760710000|2022-03-08 17:31:50|259.56|253.56|259.57|253.57|259.57|253.57|259.55|253.55|0
1646760720000|2022-03-08 17:32:00|259.55|253.55|259.59|253.59|259.59|253.59|259.55|253.55|0
1646760730000|2022-03-08 17:32:10|259.58|253.58|259.58|253.58|259.6|253.6|259.58|253.58|0
1646760740000|2022-03-08 17:32:20|259.55|253.55|259.56|253.56|259.57|253.57|259.54|253.54|0
1646760750000|2022-03-08 17:32:30|259.55|253.55|259.55|253.55|259.56|253.56|259.55|253.55|0
1646760760000|2022-03-08 17:32:40|259.46|253.46|259.37|253.37|259.46|253.46|259.37|253.37|0
1646760770000|2022-03-08 17:32:50|259.36|253.36|259.34|253.34|259.37|253.37|259.34|253.34|0
1646760780000|2022-03-08 17:33:00|259.4|253.4|259.52|253.52|259.52|253.52|259.4|253.4|0
1646760790000|2022-03-08 17:33:10|259.51|253.51|259.55|253.55|259.55|253.55|259.51|253.51|0
1646760800000|2022-03-08 17:33:20|259.56|253.56|259.63|253.63|259.64|253.64|259.56|253.56|0
1646760810000|2022-03-08 17:33:30|259.72|253.72|259.8|253.8|259.8|253.8|259.72|253.72|0
1646760820000|2022-03-08 17:33:40|259.86|253.86|259.93|253.93|259.94|253.94|259.84|253.84|0
1646760830000|2022-03-08 17:33:50|259.92|253.92|259.9|253.9|259.92|253.92|259.88|253.88|0
1646760840000|2022-03-08 17:34:00|259.91|253.91|259.92|253.92|259.93|253.93|259.91|253.91|0
1646760850000|2022-03-08 17:34:10|259.94|253.94|259.97|253.97|259.97|253.97|259.94|253.94|0
1646760860000|2022-03-08 17:34:20|260.02|254.02|260.07|254.07|260.07|254.07|260.02|254.02|0
1646760870000|2022-03-08 17:34:30|260.06|254.06|260.08|254.08|260.08|254.08|260.06|254.06|0
1646760880000|2022-03-08 17:34:40|260.11|254.11|260.09|254.09|260.11|254.11|260.09|254.09|0
1646760890000|2022-03-08 17:34:50|260.1|254.1|260.09|254.09|260.1|254.1|260.08|254.08|0
1646760900000|2022-03-08 17:35:00|260.12|254.12|260.2|254.2|260.21|254.21|260.12|254.12|0
1646760910000|2022-03-08 17:35:10|260.19|254.19|260.31|254.31|260.32|254.32|260.18|254.18|0
1646760920000|2022-03-08 17:35:20|260.3|254.3|260.33|254.33|260.34|254.34|260.29|254.29|0
1646760930000|2022-03-08 17:35:30|260.34|254.34|260.27|254.27|260.35|254.35|260.27|254.27|0
1646760940000|2022-03-08 17:35:40|260.2|254.2|260.1|254.1|260.2|254.2|260.1|254.1|0
1646760950000|2022-03-08 17:35:50|260.09|254.09|259.91|253.91|260.09|254.09|259.91|253.91|0
1646760960000|2022-03-08 17:36:00|259.74|253.74|259.69|253.69|259.76|253.76|259.67|253.67|0
1646760970000|2022-03-08 17:36:10|259.7|253.7|259.55|253.55|259.7|253.7|259.55|253.55|0
1646760980000|2022-03-08 17:36:20|259.53|253.53|259.26|253.26|259.53|253.53|259.26|253.26|0
1646760990000|2022-03-08 17:36:30|259.25|253.25|259.1|253.1|259.25|253.25|259.06|253.06|0
1646761000000|2022-03-08 17:36:40|259.09|253.09|259.12|253.12|259.13|253.13|259.09|253.09|0
1646761010000|2022-03-08 17:36:50|259.15|253.15|259.21|253.21|259.22|253.22|259.15|253.15|0
1646761020000|2022-03-08 17:37:00|259.31|253.31|259.44|253.44|259.46|253.46|259.3|253.3|0
1646761030000|2022-03-08 17:37:10|259.43|253.43|259.45|253.45|259.45|253.45|259.31|253.31|0
1646761040000|2022-03-08 17:37:20|259.46|253.46|259.43|253.43|259.46|253.46|259.4|253.4|0
1646761050000|2022-03-08 17:37:30|259.42|253.42|259.4|253.4|259.42|253.42|259.39|253.39|0
1646761060000|2022-03-08 17:37:40|259.43|253.43|259.58|253.58|259.58|253.58|259.43|253.43|0
1646761070000|2022-03-08 17:37:50|259.59|253.59|259.59|253.59|259.59|253.59|259.58|253.58|0
1646761080000|2022-03-08 17:38:00|259.58|253.58|259.59|253.59|259.59|253.59|259.57|253.57|0
1646761090000|2022-03-08 17:38:10|259.58|253.58|259.59|253.59|259.59|253.59|259.58|253.58|0
1646761100000|2022-03-08 17:38:20|259.6|253.6|259.6|253.6|259.6|253.6|259.59|253.59|0
1646761110000|2022-03-08 17:38:30|259.59|253.59|259.6|253.6|259.6|253.6|259.59|253.59|0
1646761120000|2022-03-08 17:38:40|259.57|253.57|259.41|253.41|259.57|253.57|259.41|253.41|0
1646761130000|2022-03-08 17:38:50|259.39|253.39|259.38|253.38|259.39|253.39|259.36|253.36|0
1646761140000|2022-03-08 17:39:00|259.36|253.36|259.39|253.39|259.39|253.39|259.36|253.36|0
1646761150000|2022-03-08 17:39:10|259.38|253.38|259.4|253.4|259.4|253.4|259.38|253.38|0
1646761160000|2022-03-08 17:39:20|259.36|253.36|259.22|253.22|259.36|253.36|259.21|253.21|0
1646761170000|2022-03-08 17:39:30|259.21|253.21|259.2|253.2|259.22|253.22|259.2|253.2|0
1646761180000|2022-03-08 17:39:40|259.21|253.21|259.2|253.2|259.21|253.21|259.2|253.2|0
1646761190000|2022-03-08 17:39:50|259.21|253.21|259.36|253.36|259.4|253.4|259.21|253.21|0
1646761200000|2022-03-08 17:40:00|259.37|253.37|259.36|253.36|259.37|253.37|259.35|253.35|0
1646761210000|2022-03-08 17:40:10|259.37|253.37|259.34|253.34|259.37|253.37|259.34|253.34|0
1646761220000|2022-03-08 17:40:20|259.28|253.28|259.27|253.27|259.28|253.28|259.26|253.26|0
1646761230000|2022-03-08 17:40:30|259.28|253.28|259.26|253.26|259.29|253.29|259.26|253.26|0
1646761240000|2022-03-08 17:40:40|259.25|253.25|259.15|253.15|259.25|253.25|259.13|253.13|0
1646761250000|2022-03-08 17:40:50|259.16|253.16|259.15|253.15|259.16|253.16|259.15|253.15|0
1646761260000|2022-03-08 17:41:00|259.11|253.11|258.74|252.74|259.11|253.11|258.74|252.74|0
1646761270000|2022-03-08 17:41:10|258.75|252.75|258.69|252.69|258.75|252.75|258.69|252.69|0
1646761280000|2022-03-08 17:41:20|258.68|252.68|258.68|252.68|258.71|252.71|258.67|252.67|0
1646761290000|2022-03-08 17:41:30|258.62|252.62|258.66|252.66|258.66|252.66|258.62|252.62|0
1646761300000|2022-03-08 17:41:40|258.72|252.72|258.75|252.75|258.79|252.79|258.71|252.71|0
1646761310000|2022-03-08 17:41:50|258.74|252.74|258.75|252.75|258.75|252.75|258.74|252.74|0
1646761320000|2022-03-08 17:42:00|258.78|252.78|258.78|252.78|258.8|252.8|258.78|252.78|0
1646761330000|2022-03-08 17:42:10|258.79|252.79|258.77|252.77|258.8|252.8|258.77|252.77|0
1646761340000|2022-03-08 17:42:20|258.81|252.81|258.82|252.82|258.82|252.82|258.8|252.8|0
1646761350000|2022-03-08 17:42:30|258.8|252.8|258.77|252.77|258.8|252.8|258.77|252.77|0
1646761370000|2022-03-08 17:42:50|258.73|252.73|258.89|252.89|258.89|252.89|258.71|252.71|0
1646761380000|2022-03-08 17:43:00|258.9|252.9|258.94|252.94|258.94|252.94|258.9|252.9|0
1646761390000|2022-03-08 17:43:10|258.95|252.95|258.95|252.95|258.96|252.96|258.95|252.95|0
1646761400000|2022-03-08 17:43:20|258.94|252.94|258.93|252.93|258.94|252.94|258.93|252.93|0
1646761410000|2022-03-08 17:43:30|258.94|252.94|258.83|252.83|258.94|252.94|258.83|252.83|0
1646761420000|2022-03-08 17:43:40|258.84|252.84|258.9|252.9|258.9|252.9|258.84|252.84|0
1646761430000|2022-03-08 17:43:50|258.91|252.91|258.91|252.91|258.93|252.93|258.91|252.91|0
1646761440000|2022-03-08 17:44:00|258.89|252.89|258.83|252.83|258.89|252.89|258.83|252.83|0
1646761450000|2022-03-08 17:44:10|258.84|252.84|258.84|252.84|258.85|252.85|258.83|252.83|0
1646761460000|2022-03-08 17:44:20|258.83|252.83|258.82|252.82|258.83|252.83|258.82|252.82|0
1646761470000|2022-03-08 17:44:30|258.81|252.81|258.81|252.81|258.81|252.81|258.8|252.8|0
1646761480000|2022-03-08 17:44:40|258.8|252.8|258.83|252.83|258.83|252.83|258.8|252.8|0
1646761490000|2022-03-08 17:44:50|258.82|252.82|258.8|252.8|258.82|252.82|258.8|252.8|0
1646761500000|2022-03-08 17:45:00|258.79|252.79|258.74|252.74|258.79|252.79|258.74|252.74|0
1646761510000|2022-03-08 17:45:10|258.75|252.75|258.74|252.74|258.75|252.75|258.74|252.74|0
1646761520000|2022-03-08 17:45:20|258.72|252.72|258.67|252.67|258.75|252.75|258.67|252.67|0
1646761530000|2022-03-08 17:45:30|258.72|252.72|258.69|252.69|258.72|252.72|258.67|252.67|0
1646761540000|2022-03-08 17:45:40|258.71|252.71|258.82|252.82|258.82|252.82|258.71|252.71|0
1646761550000|2022-03-08 17:45:50|258.81|252.81|258.79|252.79|258.81|252.81|258.79|252.79|0
1646761560000|2022-03-08 17:46:00|258.8|252.8|258.96|252.96|258.96|252.96|258.8|252.8|0
1646761570000|2022-03-08 17:46:10|258.98|252.98|259|253|259|253|258.97|252.97|0
1646761580000|2022-03-08 17:46:20|259.02|253.02|259.08|253.08|259.08|253.08|259.02|253.02|0
1646761590000|2022-03-08 17:46:30|259.11|253.11|259.13|253.13|259.14|253.14|259.11|253.11|0
1646761600000|2022-03-08 17:46:40|259.2|253.2|259.21|253.21|259.24|253.24|259.2|253.2|0
1646761610000|2022-03-08 17:46:50|259.24|253.24|259.14|253.14|259.24|253.24|259.14|253.14|0
1646761620000|2022-03-08 17:47:00|259.17|253.17|259.17|253.17|259.18|253.18|259.17|253.17|0
1646761630000|2022-03-08 17:47:10|259.12|253.12|259.13|253.13|259.15|253.15|259.11|253.11|0
1646761640000|2022-03-08 17:47:20|259.12|253.12|259.03|253.03|259.12|253.12|259.02|253.02|0
1646761650000|2022-03-08 17:47:30|259.02|253.02|258.95|252.95|259.02|253.02|258.93|252.93|0
1646761660000|2022-03-08 17:47:40|258.92|252.92|258.76|252.76|258.92|252.92|258.76|252.76|0
1646761670000|2022-03-08 17:47:50|258.77|252.77|258.8|252.8|258.81|252.81|258.77|252.77|0
1646761680000|2022-03-08 17:48:00|258.79|252.79|259|253|259|253|258.77|252.77|0
1646761690000|2022-03-08 17:48:10|258.99|252.99|259.05|253.05|259.05|253.05|258.99|252.99|0
1646761700000|2022-03-08 17:48:20|258.98|252.98|259.05|253.05|259.05|253.05|258.98|252.98|0
1646761710000|2022-03-08 17:48:30|259.03|253.03|259.08|253.08|259.09|253.09|259.03|253.03|0
1646761720000|2022-03-08 17:48:40|259.17|253.17|259.08|253.08|259.18|253.18|259.08|253.08|0
1646761730000|2022-03-08 17:48:50|258.98|252.98|258.99|252.99|258.99|252.99|258.97|252.97|0
1646761740000|2022-03-08 17:49:00|258.81|252.81|258.88|252.88|258.88|252.88|258.81|252.81|0
1646761750000|2022-03-08 17:49:10|258.91|252.91|258.89|252.89|258.91|252.91|258.89|252.89|0
1646761760000|2022-03-08 17:49:20|258.9|252.9|258.95|252.95|258.96|252.96|258.9|252.9|0
1646761770000|2022-03-08 17:49:30|258.94|252.94|258.98|252.98|258.99|252.99|258.94|252.94|0
1646761780000|2022-03-08 17:49:40|258.95|252.95|259.05|253.05|259.05|253.05|258.95|252.95|0
1646761790000|2022-03-08 17:49:50|259.06|253.06|259.05|253.05|259.06|253.06|259.03|253.03|0
1646761800000|2022-03-08 17:50:00|259.03|253.03|259|253|259.03|253.03|258.99|252.99|0
1646761810000|2022-03-08 17:50:10|258.99|252.99|258.98|252.98|258.99|252.99|258.98|252.98|0
1646761820000|2022-03-08 17:50:20|259|253|258.9|252.9|259|253|258.9|252.9|0
1646761830000|2022-03-08 17:50:30|258.86|252.86|258.58|252.58|258.86|252.86|258.58|252.58|0
1646761840000|2022-03-08 17:50:40|258.61|252.61|258.56|252.56|258.61|252.61|258.56|252.56|0
1646761850000|2022-03-08 17:50:50|258.55|252.55|258.44|252.44|258.56|252.56|258.44|252.44|0
1646761860000|2022-03-08 17:51:00|258.45|252.45|258.41|252.41|258.45|252.45|258.41|252.41|0
1646761870000|2022-03-08 17:51:10|258.4|252.4|258.28|252.28|258.4|252.4|258.26|252.26|0
1646761880000|2022-03-08 17:51:20|258.3|252.3|258.25|252.25|258.3|252.3|258.25|252.25|0
1646761890000|2022-03-08 17:51:30|258.26|252.26|258.26|252.26|258.26|252.26|258.24|252.24|0
1646761900000|2022-03-08 17:51:40|258.24|252.24|258.23|252.23|258.24|252.24|258.2|252.2|0
1646761910000|2022-03-08 17:51:50|258.22|252.22|258.23|252.23|258.23|252.23|258.22|252.22|0
1646761920000|2022-03-08 17:52:00|258.21|252.21|258.29|252.29|258.29|252.29|258.2|252.2|0
1646761930000|2022-03-08 17:52:10|258.3|252.3|258.36|252.36|258.37|252.37|258.29|252.29|0
1646761940000|2022-03-08 17:52:20|258.37|252.37|258.37|252.37|258.37|252.37|258.35|252.35|0
1646761950000|2022-03-08 17:52:30|258.36|252.36|258.57|252.57|258.57|252.57|258.36|252.36|0
1646761960000|2022-03-08 17:52:40|258.56|252.56|258.55|252.55|258.56|252.56|258.55|252.55|0
1646761970000|2022-03-08 17:52:50|258.54|252.54|258.49|252.49|258.54|252.54|258.49|252.49|0
1646761980000|2022-03-08 17:53:00|258.48|252.48|258.52|252.52|258.52|252.52|258.47|252.47|0
1646761990000|2022-03-08 17:53:10|258.51|252.51|258.41|252.41|258.52|252.52|258.4|252.4|0
1646762000000|2022-03-08 17:53:20|258.27|252.27|258.33|252.33|258.33|252.33|258.27|252.27|0
1646762010000|2022-03-08 17:53:30|258.32|252.32|258.38|252.38|258.38|252.38|258.32|252.32|0
1646762020000|2022-03-08 17:53:40|258.53|252.53|258.66|252.66|258.66|252.66|258.53|252.53|0
1646762030000|2022-03-08 17:53:50|258.67|252.67|258.96|252.96|258.96|252.96|258.66|252.66|0
1646762040000|2022-03-08 17:54:00|258.95|252.95|258.95|252.95|258.98|252.98|258.93|252.93|0
1646762050000|2022-03-08 17:54:10|258.96|252.96|258.98|252.98|258.98|252.98|258.95|252.95|0
1646762060000|2022-03-08 17:54:20|259.02|253.02|259.01|253.01|259.02|253.02|259.01|253.01|0
1646762070000|2022-03-08 17:54:30|259.02|253.02|259.02|253.02|259.02|253.02|259|253|0
1646762080000|2022-03-08 17:54:40|259.03|253.03|259.09|253.09|259.09|253.09|259.02|253.02|0
1646762090000|2022-03-08 17:54:50|259.1|253.1|259.11|253.11|259.11|253.11|259.1|253.1|0
1646762100000|2022-03-08 17:55:00|259.1|253.1|259.1|253.1|259.1|253.1|259.06|253.06|0
1646762110000|2022-03-08 17:55:10|259.11|253.11|259.05|253.05|259.11|253.11|259.05|253.05|0
1646762120000|2022-03-08 17:55:20|259.06|253.06|259.04|253.04|259.06|253.06|259.01|253.01|0
1646762130000|2022-03-08 17:55:30|259.01|253.01|259.02|253.02|259.03|253.03|259|253|0
1646762140000|2022-03-08 17:55:40|259.03|253.03|259|253|259.03|253.03|258.99|252.99|0
1646762150000|2022-03-08 17:55:50|259.01|253.01|259|253|259.01|253.01|259|253|0
1646762160000|2022-03-08 17:56:00|259.01|253.01|258.99|252.99|259.01|253.01|258.98|252.98|0
1646762170000|2022-03-08 17:56:10|259.03|253.03|259|253|259.03|253.03|258.99|252.99|0
1646762180000|2022-03-08 17:56:20|258.99|252.99|258.93|252.93|259|253|258.93|252.93|0
1646762190000|2022-03-08 17:56:30|258.91|252.91|258.9|252.9|258.92|252.92|258.9|252.9|0
1646762200000|2022-03-08 17:56:40|258.88|252.88|258.85|252.85|258.88|252.88|258.85|252.85|0
1646762220000|2022-03-08 17:57:00|258.88|252.88|259.11|253.11|259.11|253.11|258.82|252.82|0
1646762230000|2022-03-08 17:57:10|259.1|253.1|259.12|253.12|259.12|253.12|259.1|253.1|0
1646762240000|2022-03-08 17:57:20|259.16|253.16|259.06|253.06|259.16|253.16|259.06|253.06|0
1646762250000|2022-03-08 17:57:30|259.05|253.05|258.98|252.98|259.05|253.05|258.96|252.96|0
1646762260000|2022-03-08 17:57:40|259|253|258.98|252.98|259|253|258.98|252.98|0
1646762270000|2022-03-08 17:57:50|258.99|252.99|258.96|252.96|258.99|252.99|258.96|252.96|0
1646762280000|2022-03-08 17:58:00|258.98|252.98|259.11|253.11|259.17|253.17|258.98|252.98|0
1646762290000|2022-03-08 17:58:10|259.1|253.1|259.09|253.09|259.1|253.1|259.08|253.08|0
1646762300000|2022-03-08 17:58:20|259.08|253.08|259.09|253.09|259.09|253.09|259.05|253.05|0
1646762310000|2022-03-08 17:58:30|259.1|253.1|259.09|253.09|259.1|253.1|259.08|253.08|0
1646762320000|2022-03-08 17:58:40|259.05|253.05|259.07|253.07|259.08|253.08|259.05|253.05|0
1646762330000|2022-03-08 17:58:50|259.06|253.06|258.97|252.97|259.06|253.06|258.97|252.97|0
1646762340000|2022-03-08 17:59:00|258.98|252.98|259.02|253.02|259.02|253.02|258.98|252.98|0
1646762350000|2022-03-08 17:59:10|259.08|253.08|259.16|253.16|259.17|253.17|259.08|253.08|0
1646762360000|2022-03-08 17:59:20|259.15|253.15|259.15|253.15|259.15|253.15|259.15|253.15|0
1646762370000|2022-03-08 17:59:30|259.14|253.14|259.1|253.1|259.14|253.14|259.09|253.09|0
1646762380000|2022-03-08 17:59:40|259.09|253.09|259.09|253.09|259.09|253.09|259.09|253.09|0
1646762390000|2022-03-08 17:59:50|259.1|253.1|259.09|253.09|259.1|253.1|259.09|253.09|0
1646762400000|2022-03-08 18:00:00|259.08|253.08|259.19|253.19|259.19|253.19|259.08|253.08|0
1646762410000|2022-03-08 18:00:10|259.2|253.2|259.21|253.21|259.21|253.21|259.2|253.2|0
1646762420000|2022-03-08 18:00:20|259.25|253.25|259.28|253.28|259.29|253.29|259.25|253.25|0
1646762430000|2022-03-08 18:00:30|259.35|253.35|259.35|253.35|259.36|253.36|259.35|253.35|0
1646762440000|2022-03-08 18:00:40|259.37|253.37|259.37|253.37|259.37|253.37|259.37|253.37|0
1646762450000|2022-03-08 18:00:50|259.36|253.36|259.59|253.59|259.59|253.59|259.35|253.35|0
1646762460000|2022-03-08 18:01:00|259.56|253.56|259.77|253.77|259.78|253.78|259.56|253.56|0
1646762470000|2022-03-08 18:01:10|259.78|253.78|259.9|253.9|259.9|253.9|259.78|253.78|0
1646762480000|2022-03-08 18:01:20|259.91|253.91|259.81|253.81|259.91|253.91|259.81|253.81|0
1646762490000|2022-03-08 18:01:30|259.82|253.82|259.82|253.82|259.85|253.85|259.82|253.82|0
1646762500000|2022-03-08 18:01:40|259.86|253.86|259.86|253.86|259.86|253.86|259.86|253.86|0
1646762510000|2022-03-08 18:01:50|259.84|253.84|259.84|253.84|259.84|253.84|259.84|253.84|0
1646762520000|2022-03-08 18:02:00|259.85|253.85|259.91|253.91|259.97|253.97|259.85|253.85|0
1646762530000|2022-03-08 18:02:10|259.8|253.8|259.82|253.82|259.83|253.83|259.8|253.8|0
1646762540000|2022-03-08 18:02:20|259.83|253.83|259.81|253.81|259.84|253.84|259.81|253.81|0
1646762550000|2022-03-08 18:02:30|259.79|253.79|259.82|253.82|259.82|253.82|259.79|253.79|0
1646762560000|2022-03-08 18:02:40|259.89|253.89|259.9|253.9|259.9|253.9|259.88|253.88|0
1646762570000|2022-03-08 18:02:50|259.92|253.92|259.96|253.96|259.96|253.96|259.92|253.92|0
1646762580000|2022-03-08 18:03:00|259.97|253.97|259.99|253.99|259.99|253.99|259.96|253.96|0
1646762590000|2022-03-08 18:03:10|260.01|254.01|260.1|254.1|260.1|254.1|260.01|254.01|0
1646762600000|2022-03-08 18:03:20|260.13|254.13|260.11|254.11|260.13|254.13|260.07|254.07|0
1646762610000|2022-03-08 18:03:30|260.13|254.13|260.33|254.33|260.35|254.35|260.13|254.13|0
1646762620000|2022-03-08 18:03:40|260.25|254.25|260.21|254.21|260.26|254.26|260.21|254.21|0
1646762630000|2022-03-08 18:03:50|260.22|254.22|260.1|254.1|260.22|254.22|260.08|254.08|0
1646762640000|2022-03-08 18:04:00|260.23|254.23|260.36|254.36|260.37|254.37|260.23|254.23|0
1646762650000|2022-03-08 18:04:10|260.35|254.35|260.37|254.37|260.37|254.37|260.35|254.35|0
1646762660000|2022-03-08 18:04:20|260.33|254.33|260.33|254.33|260.33|254.33|260.32|254.32|0
1646762670000|2022-03-08 18:04:30|260.31|254.31|260.31|254.31|260.31|254.31|260.31|254.31|0
1646762680000|2022-03-08 18:04:40|260.3|254.3|260.35|254.35|260.36|254.36|260.3|254.3|0
1646762690000|2022-03-08 18:04:50|260.26|254.26|260.26|254.26|260.26|254.26|260.26|254.26|0
1646762700000|2022-03-08 18:05:00|260.37|254.37|260.31|254.31|260.37|254.37|260.31|254.31|0
1646762710000|2022-03-08 18:05:10|260.3|254.3|260.32|254.32|260.32|254.32|260.3|254.3|0
1646762720000|2022-03-08 18:05:20|260.31|254.31|260.33|254.33|260.33|254.33|260.31|254.31|0
1646762730000|2022-03-08 18:05:30|260.41|254.41|260.41|254.41|260.42|254.42|260.4|254.4|0
1646762740000|2022-03-08 18:05:40|260.42|254.42|260.34|254.34|260.46|254.46|260.34|254.34|0
1646762750000|2022-03-08 18:05:50|260.33|254.33|260.29|254.29|260.33|254.33|260.28|254.28|0
1646762760000|2022-03-08 18:06:00|260.15|254.15|260.18|254.18|260.18|254.18|260.15|254.15|0
1646762770000|2022-03-08 18:06:10|260.19|254.19|260.27|254.27|260.29|254.29|260.19|254.19|0
1646762780000|2022-03-08 18:06:20|260.28|254.28|260.26|254.26|260.29|254.29|260.26|254.26|0
1646762790000|2022-03-08 18:06:30|260.27|254.27|260.28|254.28|260.28|254.28|260.27|254.27|0
1646762800000|2022-03-08 18:06:40|260.2|254.2|260.24|254.24|260.24|254.24|260.2|254.2|0
1646762810000|2022-03-08 18:06:50|260.23|254.23|260.23|254.23|260.23|254.23|260.22|254.22|0
1646762820000|2022-03-08 18:07:00|260.24|254.24|260.24|254.24|260.24|254.24|260.23|254.23|0
1646762830000|2022-03-08 18:07:10|260.25|254.25|260.19|254.19|260.25|254.25|260.11|254.11|0
1646762840000|2022-03-08 18:07:20|260.15|254.15|260.31|254.31|260.31|254.31|260.15|254.15|0
1646762850000|2022-03-08 18:07:30|260.3|254.3|260.33|254.33|260.33|254.33|260.24|254.24|0
1646762860000|2022-03-08 18:07:40|260.34|254.34|260.39|254.39|260.39|254.39|260.34|254.34|0
1646762870000|2022-03-08 18:07:50|260.38|254.38|260.34|254.34|260.38|254.38|260.23|254.23|0
1646762880000|2022-03-08 18:08:00|260.37|254.37|260.36|254.36|260.37|254.37|260.36|254.36|0
1646762890000|2022-03-08 18:08:10|260.46|254.46|260.72|254.72|260.72|254.72|260.45|254.45|0
1646762900000|2022-03-08 18:08:20|260.71|254.71|260.75|254.75|260.75|254.75|260.65|254.65|0
1646762910000|2022-03-08 18:08:30|260.74|254.74|260.91|254.91|260.92|254.92|260.74|254.74|0
1646762920000|2022-03-08 18:08:40|260.99|254.99|260.96|254.96|261|255|260.96|254.96|0
1646762930000|2022-03-08 18:08:50|260.97|254.97|260.97|254.97|260.97|254.97|260.96|254.96|0
1646762940000|2022-03-08 18:09:00|260.96|254.96|260.94|254.94|260.96|254.96|260.93|254.93|0
1646762950000|2022-03-08 18:09:10|260.95|254.95|260.9|254.9|260.95|254.95|260.9|254.9|0
1646762960000|2022-03-08 18:09:20|260.91|254.91|260.91|254.91|260.92|254.92|260.91|254.91|0
1646762970000|2022-03-08 18:09:30|260.9|254.9|260.92|254.92|260.92|254.92|260.9|254.9|0
1646762980000|2022-03-08 18:09:40|260.91|254.91|260.9|254.9|260.91|254.91|260.9|254.9|0
1646762990000|2022-03-08 18:09:50|260.89|254.89|260.87|254.87|260.89|254.89|260.87|254.87|0
1646763000000|2022-03-08 18:10:00|260.88|254.88|260.85|254.85|260.88|254.88|260.85|254.85|0
1646763010000|2022-03-08 18:10:10|260.89|254.89|260.3|254.3|260.89|254.89|260.3|254.3|0
1646763020000|2022-03-08 18:10:20|260.76|254.76|260.76|254.76|260.77|254.77|260.75|254.75|0
1646763030000|2022-03-08 18:10:30|260.75|254.75|260.76|254.76|260.76|254.76|260.75|254.75|0
1646763040000|2022-03-08 18:10:40|260.87|254.87|260.89|254.89|260.89|254.89|260.86|254.86|0
1646763050000|2022-03-08 18:10:50|260.92|254.92|260.93|254.93|260.93|254.93|260.92|254.92|0
1646763060000|2022-03-08 18:11:00|261.01|255.01|261.02|255.02|261.06|255.06|261|255|0
1646763070000|2022-03-08 18:11:10|261.01|255.01|261.07|255.07|261.08|255.08|261.01|255.01|0
1646763080000|2022-03-08 18:11:20|261.08|255.08|261.26|255.26|261.26|255.26|261.08|255.08|0
1646763090000|2022-03-08 18:11:30|261.25|255.25|261.28|255.28|261.31|255.31|261.25|255.25|0
1646763100000|2022-03-08 18:11:40|261.31|255.31|261.36|255.36|261.36|255.36|261.3|255.3|0
1646763110000|2022-03-08 18:11:50|261.35|255.35|261.36|255.36|261.36|255.36|261.29|255.29|0
1646763120000|2022-03-08 18:12:00|261.35|255.35|261.35|255.35|261.36|255.36|261.33|255.33|0
1646763130000|2022-03-08 18:12:10|261.36|255.36|261.38|255.38|261.38|255.38|261.36|255.36|0
1646763140000|2022-03-08 18:12:20|261.39|255.39|261.39|255.39|261.5|255.5|261.39|255.39|0
1646763150000|2022-03-08 18:12:30|261.4|255.4|261.42|255.42|261.42|255.42|261.4|255.4|0
1646763160000|2022-03-08 18:12:40|261.45|255.45|261.47|255.47|261.49|255.49|261.45|255.45|0
1646763170000|2022-03-08 18:12:50|261.45|255.45|261.42|255.42|261.45|255.45|261.42|255.42|0
1646763180000|2022-03-08 18:13:00|261.47|255.47|261.46|255.46|261.47|255.47|261.46|255.46|0
1646763190000|2022-03-08 18:13:10|261.45|255.45|261.5|255.5|261.51|255.51|261.43|255.43|0
1646763200000|2022-03-08 18:13:20|261.45|255.45|261.48|255.48|261.48|255.48|261.44|255.44|0
1646763210000|2022-03-08 18:13:30|261.47|255.47|261.47|255.47|261.48|255.48|261.46|255.46|0
1646763220000|2022-03-08 18:13:40|261.46|255.46|261.47|255.47|261.48|255.48|261.46|255.46|0
1646763230000|2022-03-08 18:13:50|261.49|255.49|261.48|255.48|261.49|255.49|261.48|255.48|0
1646763240000|2022-03-08 18:14:00|261.49|255.49|261.54|255.54|261.54|255.54|261.49|255.49|0
1646763250000|2022-03-08 18:14:10|261.52|255.52|261.41|255.41|261.52|255.52|261.41|255.41|0
1646763260000|2022-03-08 18:14:20|261.4|255.4|261.42|255.42|261.44|255.44|261.38|255.38|0
1646763270000|2022-03-08 18:14:30|261.43|255.43|261.57|255.57|261.58|255.58|261.42|255.42|0
1646763280000|2022-03-08 18:14:40|261.56|255.56|261.74|255.74|261.74|255.74|261.56|255.56|0
1646763290000|2022-03-08 18:14:50|261.73|255.73|261.73|255.73|261.73|255.73|261.71|255.71|0
1646763300000|2022-03-08 18:15:00|261.82|255.82|261.81|255.81|261.83|255.83|261.81|255.81|0
1646763310000|2022-03-08 18:15:10|261.8|255.8|261.76|255.76|261.8|255.8|261.71|255.71|0
1646763320000|2022-03-08 18:15:20|261.75|255.75|261.75|255.75|261.75|255.75|261.75|255.75|0
1646763330000|2022-03-08 18:15:30|261.74|255.74|261.76|255.76|261.79|255.79|261.74|255.74|0
1646763340000|2022-03-08 18:15:40|261.77|255.77|261.65|255.65|261.8|255.8|261.65|255.65|0
1646763350000|2022-03-08 18:15:50|261.66|255.66|261.65|255.65|261.66|255.66|261.61|255.61|0
1646763360000|2022-03-08 18:16:00|261.67|255.67|261.67|255.67|261.68|255.68|261.67|255.67|0
1646763370000|2022-03-08 18:16:10|261.69|255.69|261.69|255.69|261.7|255.7|261.69|255.69|0
1646763380000|2022-03-08 18:16:20|261.7|255.7|261.7|255.7|261.7|255.7|261.7|255.7|0
1646763390000|2022-03-08 18:16:30|261.64|255.64|261.64|255.64|261.64|255.64|261.63|255.63|0
1646763400000|2022-03-08 18:16:40|261.66|255.66|261.65|255.65|261.66|255.66|261.65|255.65|0
1646763410000|2022-03-08 18:16:50|261.66|255.66|261.69|255.69|261.69|255.69|261.66|255.66|0
1646763420000|2022-03-08 18:17:00|261.68|255.68|261.77|255.77|261.77|255.77|261.68|255.68|0
1646763430000|2022-03-08 18:17:10|261.78|255.78|261.8|255.8|261.8|255.8|261.77|255.77|0
1646763440000|2022-03-08 18:17:20|261.79|255.79|261.78|255.78|261.79|255.79|261.77|255.77|0
1646763450000|2022-03-08 18:17:30|261.79|255.79|261.8|255.8|261.8|255.8|261.79|255.79|0
1646763460000|2022-03-08 18:17:40|261.78|255.78|261.75|255.75|261.79|255.79|261.75|255.75|0
1646763470000|2022-03-08 18:17:50|261.8|255.8|261.77|255.77|261.8|255.8|261.76|255.76|0
1646763480000|2022-03-08 18:18:00|261.76|255.76|261.66|255.66|261.76|255.76|261.66|255.66|0
1646763490000|2022-03-08 18:18:10|261.65|255.65|261.65|255.65|261.65|255.65|261.65|255.65|0
1646763500000|2022-03-08 18:18:20|261.62|255.62|261.65|255.65|261.65|255.65|261.61|255.61|0
1646763510000|2022-03-08 18:18:30|261.67|255.67|261.59|255.59|261.67|255.67|261.58|255.58|0
1646763520000|2022-03-08 18:18:40|261.6|255.6|261.61|255.61|261.61|255.61|261.6|255.6|0
1646763530000|2022-03-08 18:18:50|261.62|255.62|261.61|255.61|261.62|255.62|261.61|255.61|0
1646763540000|2022-03-08 18:19:00|261.66|255.66|261.64|255.64|261.67|255.67|261.64|255.64|0
1646763550000|2022-03-08 18:19:10|261.51|255.51|261.48|255.48|261.51|255.51|261.48|255.48|0
1646763560000|2022-03-08 18:19:20|261.49|255.49|261.54|255.54|261.54|255.54|261.48|255.48|0
1646763570000|2022-03-08 18:19:30|261.62|255.62|261.72|255.72|261.72|255.72|261.62|255.62|0
1646763580000|2022-03-08 18:19:40|261.71|255.71|261.73|255.73|261.73|255.73|261.7|255.7|0
1646763590000|2022-03-08 18:19:50|261.74|255.74|261.79|255.79|261.79|255.79|261.74|255.74|0
1646763600000|2022-03-08 18:20:00|261.8|255.8|261.74|255.74|261.82|255.82|261.74|255.74|0
1646763610000|2022-03-08 18:20:10|261.73|255.73|261.71|255.71|261.73|255.73|261.71|255.71|0
1646763620000|2022-03-08 18:20:20|261.67|255.67|261.54|255.54|261.67|255.67|261.54|255.54|0
1646763630000|2022-03-08 18:20:30|261.55|255.55|261.55|255.55|261.55|255.55|261.55|255.55|0
1646763640000|2022-03-08 18:20:40|261.54|255.54|261.56|255.56|261.56|255.56|261.53|255.53|0
1646763650000|2022-03-08 18:20:50|261.57|255.57|261.58|255.58|261.58|255.58|261.57|255.57|0
1646763660000|2022-03-08 18:21:00|261.62|255.62|261.56|255.56|261.63|255.63|261.56|255.56|0
1646763670000|2022-03-08 18:21:10|261.55|255.55|261.55|255.55|261.56|255.56|261.54|255.54|0
1646763680000|2022-03-08 18:21:20|261.46|255.46|261.43|255.43|261.46|255.46|261.43|255.43|0
1646763690000|2022-03-08 18:21:30|261.44|255.44|261.43|255.43|261.45|255.45|261.43|255.43|0
1646763700000|2022-03-08 18:21:40|261.51|255.51|261.54|255.54|261.54|255.54|261.51|255.51|0
1646763710000|2022-03-08 18:21:50|261.53|255.53|261.51|255.51|261.53|255.53|261.5|255.5|0
1646763720000|2022-03-08 18:22:00|261.54|255.54|261.64|255.64|261.64|255.64|261.54|255.54|0
1646763730000|2022-03-08 18:22:10|261.65|255.65|261.65|255.65|261.65|255.65|261.65|255.65|0
1646763740000|2022-03-08 18:22:20|261.64|255.64|261.76|255.76|261.81|255.81|261.64|255.64|0
1646763750000|2022-03-08 18:22:30|261.8|255.8|261.8|255.8|261.8|255.8|261.8|255.8|0
1646763760000|2022-03-08 18:22:40|261.81|255.81|261.79|255.79|261.81|255.81|261.79|255.79|0
1646763770000|2022-03-08 18:22:50|261.8|255.8|261.8|255.8|261.8|255.8|261.79|255.79|0
1646763780000|2022-03-08 18:23:00|261.79|255.79|261.81|255.81|261.81|255.81|261.79|255.79|0
1646763790000|2022-03-08 18:23:10|261.82|255.82|261.61|255.61|261.82|255.82|261.6|255.6|0
1646763800000|2022-03-08 18:23:20|261.6|255.6|261.6|255.6|261.6|255.6|261.59|255.59|0
1646763810000|2022-03-08 18:23:30|261.55|255.55|261.55|255.55|261.55|255.55|261.55|255.55|0
1646763820000|2022-03-08 18:23:40|261.56|255.56|261.59|255.59|261.61|255.61|261.53|255.53|0
1646763830000|2022-03-08 18:23:50|261.72|255.72|261.69|255.69|261.72|255.72|261.68|255.68|0
1646763840000|2022-03-08 18:24:00|261.66|255.66|261.62|255.62|261.69|255.69|261.62|255.62|0
1646763850000|2022-03-08 18:24:10|261.61|255.61|261.55|255.55|261.61|255.61|261.55|255.55|0
1646763860000|2022-03-08 18:24:20|261.56|255.56|261.54|255.54|261.56|255.56|261.54|255.54|0
1646763870000|2022-03-08 18:24:30|261.55|255.55|261.53|255.53|261.55|255.55|261.53|255.53|0
1646763880000|2022-03-08 18:24:40|261.51|255.51|261.48|255.48|261.56|255.56|261.48|255.48|0
1646763890000|2022-03-08 18:24:50|261.51|255.51|261.51|255.51|261.51|255.51|261.51|255.51|0
1646763900000|2022-03-08 18:25:00|261.5|255.5|261.44|255.44|261.5|255.5|261.44|255.44|0
1646763910000|2022-03-08 18:25:10|261.39|255.39|261.34|255.34|261.4|255.4|261.34|255.34|0
1646763920000|2022-03-08 18:25:20|261.35|255.35|261.35|255.35|261.4|255.4|261.35|255.35|0
1646763930000|2022-03-08 18:25:30|261.36|255.36|261.36|255.36|261.36|255.36|261.35|255.35|0
1646763940000|2022-03-08 18:25:40|261.37|255.37|261.22|255.22|261.37|255.37|261.22|255.22|0
1646763950000|2022-03-08 18:25:50|261.23|255.23|261.36|255.36|261.36|255.36|261.23|255.23|0
1646763960000|2022-03-08 18:26:00|261.32|255.32|261.33|255.33|261.34|255.34|261.32|255.32|0
1646763970000|2022-03-08 18:26:10|261.32|255.32|261.32|255.32|261.32|255.32|261.32|255.32|0
1646763980000|2022-03-08 18:26:20|261.31|255.31|260.97|254.97|261.31|255.31|260.97|254.97|0
1646763990000|2022-03-08 18:26:30|260.95|254.95|260.94|254.94|260.95|254.95|260.93|254.93|0
1646764000000|2022-03-08 18:26:40|260.93|254.93|260.85|254.85|260.93|254.93|260.85|254.85|0
1646764010000|2022-03-08 18:26:50|260.8|254.8|260.79|254.79|260.81|254.81|260.79|254.79|0
1646764020000|2022-03-08 18:27:00|260.8|254.8|260.83|254.83|260.83|254.83|260.8|254.8|0
1646764030000|2022-03-08 18:27:10|260.84|254.84|260.85|254.85|260.85|254.85|260.84|254.84|0
1646764040000|2022-03-08 18:27:20|260.88|254.88|260.76|254.76|260.88|254.88|260.76|254.76|0
1646764050000|2022-03-08 18:27:30|260.75|254.75|260.8|254.8|260.81|254.81|260.75|254.75|0
1646764060000|2022-03-08 18:27:40|260.74|254.74|260.74|254.74|260.74|254.74|260.74|254.74|0
1646764070000|2022-03-08 18:27:50|260.62|254.62|260.71|254.71|260.72|254.72|260.62|254.62|0
1646764080000|2022-03-08 18:28:00|260.72|254.72|260.79|254.79|260.8|254.8|260.72|254.72|0
1646764090000|2022-03-08 18:28:10|260.78|254.78|260.73|254.73|260.79|254.79|260.73|254.73|0
1646764100000|2022-03-08 18:28:20|260.74|254.74|260.75|254.75|260.75|254.75|260.73|254.73|0
1646764110000|2022-03-08 18:28:30|260.76|254.76|260.62|254.62|260.76|254.76|260.62|254.62|0
1646764120000|2022-03-08 18:28:40|260.45|254.45|260.37|254.37|260.46|254.46|260.37|254.37|0
1646764130000|2022-03-08 18:28:50|260.36|254.36|260.37|254.37|260.37|254.37|260.36|254.36|0
1646764140000|2022-03-08 18:29:00|260.38|254.38|260.38|254.38|260.41|254.41|260.38|254.38|0
1646764150000|2022-03-08 18:29:10|260.39|254.39|260.37|254.37|260.39|254.39|260.37|254.37|0
1646764160000|2022-03-08 18:29:20|260.36|254.36|260.22|254.22|260.36|254.36|260.22|254.22|0
1646764170000|2022-03-08 18:29:30|260.21|254.21|260.22|254.22|260.22|254.22|260.21|254.21|0
1646764180000|2022-03-08 18:29:40|260.24|254.24|260.22|254.22|260.27|254.27|260.22|254.22|0
1646764190000|2022-03-08 18:29:50|260.23|254.23|260.22|254.22|260.23|254.23|260.22|254.22|0
1646764200000|2022-03-08 18:30:00|260.23|254.23|260.18|254.18|260.23|254.23|260.18|254.18|0
1646764210000|2022-03-08 18:30:10|260.19|254.19|260.18|254.18|260.19|254.19|260.18|254.18|0
1646764220000|2022-03-08 18:30:20|260.16|254.16|260.06|254.06|260.16|254.16|260.06|254.06|0
1646764230000|2022-03-08 18:30:30|260.05|254.05|259.99|253.99|260.05|254.05|259.99|253.99|0
1646764240000|2022-03-08 18:30:40|259.96|253.96|259.75|253.75|259.96|253.96|259.75|253.75|0
1646764250000|2022-03-08 18:30:50|259.68|253.68|259.68|253.68|259.68|253.68|259.67|253.67|0
1646764260000|2022-03-08 18:31:00|259.69|253.69|259.41|253.41|259.7|253.7|259.41|253.41|0
1646764270000|2022-03-08 18:31:10|259.4|253.4|259.28|253.28|259.4|253.4|259.27|253.27|0
1646764280000|2022-03-08 18:31:20|259.27|253.27|259.26|253.26|259.27|253.27|259.26|253.26|0
1646764290000|2022-03-08 18:31:30|259.27|253.27|259.12|253.12|259.27|253.27|259.11|253.11|0
1646764300000|2022-03-08 18:31:40|259.13|253.13|258.87|252.87|259.13|253.13|258.87|252.87|0
1646764310000|2022-03-08 18:31:50|258.91|252.91|258.93|252.93|258.94|252.94|258.91|252.91|0
1646764320000|2022-03-08 18:32:00|258.94|252.94|258.99|252.99|259|253|258.94|252.94|0
1646764330000|2022-03-08 18:32:10|259.04|253.04|258.98|252.98|259.05|253.05|258.98|252.98|0
1646764340000|2022-03-08 18:32:20|259.01|253.01|258.6|252.6|259.01|253.01|258.6|252.6|0
1646764350000|2022-03-08 18:32:30|258.56|252.56|258.33|252.33|258.56|252.56|258.32|252.32|0
1646764360000|2022-03-08 18:32:40|258.34|252.34|258.33|252.33|258.34|252.34|258.33|252.33|0
1646764370000|2022-03-08 18:32:50|258.34|252.34|258.34|252.34|258.34|252.34|258.34|252.34|0
1646764380000|2022-03-08 18:33:00|258.33|252.33|258.32|252.32|258.33|252.33|258.3|252.3|0
1646764390000|2022-03-08 18:33:10|258.31|252.31|258.41|252.41|258.41|252.41|258.31|252.31|0
1646764400000|2022-03-08 18:33:20|258.4|252.4|258.46|252.46|258.46|252.46|258.4|252.4|0
1646764410000|2022-03-08 18:33:30|258.44|252.44|258.7|252.7|258.73|252.73|258.43|252.43|0
1646764420000|2022-03-08 18:33:40|258.71|252.71|258.76|252.76|258.76|252.76|258.71|252.71|0
1646764430000|2022-03-08 18:33:50|258.77|252.77|259.13|253.13|259.13|253.13|258.77|252.77|0
1646764440000|2022-03-08 18:34:00|259.12|253.12|259.08|253.08|259.12|253.12|258.99|252.99|0
1646764450000|2022-03-08 18:34:10|259.07|253.07|259.02|253.02|259.07|253.07|259.02|253.02|0
1646764460000|2022-03-08 18:34:20|259.03|253.03|259.1|253.1|259.11|253.11|259.03|253.03|0
1646764470000|2022-03-08 18:34:30|259.09|253.09|259.07|253.07|259.1|253.1|259.06|253.06|0
1646764480000|2022-03-08 18:34:40|259.04|253.04|258.91|252.91|259.04|253.04|258.9|252.9|0
1646764490000|2022-03-08 18:34:50|258.92|252.92|258.73|252.73|258.93|252.93|258.73|252.73|0
1646764500000|2022-03-08 18:35:00|258.74|252.74|258.65|252.65|258.74|252.74|258.6|252.6|0
1646764510000|2022-03-08 18:35:10|258.55|252.55|258.54|252.54|258.58|252.58|258.54|252.54|0
1646764520000|2022-03-08 18:35:20|258.53|252.53|258.48|252.48|258.55|252.55|258.48|252.48|0
1646764530000|2022-03-08 18:35:30|258.49|252.49|258.46|252.46|258.49|252.49|258.46|252.46|0
1646764540000|2022-03-08 18:35:40|258.43|252.43|258.43|252.43|258.44|252.44|258.43|252.43|0
1646764550000|2022-03-08 18:35:50|258.44|252.44|258.37|252.37|258.46|252.46|258.37|252.37|0
1646764560000|2022-03-08 18:36:00|258.36|252.36|258.36|252.36|258.36|252.36|258.36|252.36|0
1646764570000|2022-03-08 18:36:10|258.34|252.34|258.32|252.32|258.34|252.34|258.32|252.32|0
1646764580000|2022-03-08 18:36:20|258.29|252.29|258.23|252.23|258.29|252.29|258.23|252.23|0
1646764590000|2022-03-08 18:36:30|258.28|252.28|258.12|252.12|258.28|252.28|258.12|252.12|0
1646764600000|2022-03-08 18:36:40|258.13|252.13|258.14|252.14|258.14|252.14|258.12|252.12|0
1646764610000|2022-03-08 18:36:50|258.15|252.15|258.11|252.11|258.15|252.15|258.1|252.1|0
1646764620000|2022-03-08 18:37:00|258.12|252.12|258.09|252.09|258.12|252.12|258.06|252.06|0
1646764630000|2022-03-08 18:37:10|258.1|252.1|258.08|252.08|258.1|252.1|258.08|252.08|0
1646764640000|2022-03-08 18:37:20|258.09|252.09|258.06|252.06|258.1|252.1|258.06|252.06|0
1646764650000|2022-03-08 18:37:30|258.05|252.05|258.04|252.04|258.05|252.05|258.04|252.04|0
1646764660000|2022-03-08 18:37:40|258.05|252.05|258.1|252.1|258.1|252.1|258.05|252.05|0
1646764670000|2022-03-08 18:37:50|258.09|252.09|258.1|252.1|258.12|252.12|258.09|252.09|0
1646764680000|2022-03-08 18:38:00|258.01|252.01|257.98|251.98|258.01|252.01|257.98|251.98|0
1646764690000|2022-03-08 18:38:10|257.94|251.94|257.69|251.69|257.94|251.94|257.69|251.69|0
1646764700000|2022-03-08 18:38:20|257.72|251.72|257.73|251.73|257.73|251.73|257.72|251.72|0
1646764710000|2022-03-08 18:38:30|257.76|251.76|257.75|251.75|257.77|251.77|257.75|251.75|0
1646764720000|2022-03-08 18:38:40|257.76|251.76|257.8|251.8|257.8|251.8|257.75|251.75|0
1646764730000|2022-03-08 18:38:50|257.79|251.79|257.79|251.79|257.79|251.79|257.78|251.78|0
1646764740000|2022-03-08 18:39:00|257.8|251.8|257.8|251.8|257.8|251.8|257.79|251.79|0
1646764750000|2022-03-08 18:39:10|257.79|251.79|257.85|251.85|257.85|251.85|257.79|251.79|0
1646764760000|2022-03-08 18:39:20|257.84|251.84|257.81|251.81|257.84|251.84|257.8|251.8|0
1646764770000|2022-03-08 18:39:30|257.83|251.83|257.83|251.83|257.83|251.83|257.83|251.83|0
1646764780000|2022-03-08 18:39:40|257.82|251.82|257.77|251.77|257.82|251.82|257.77|251.77|0
1646764790000|2022-03-08 18:39:50|257.78|251.78|257.77|251.77|257.78|251.78|257.77|251.77|0
1646764800000|2022-03-08 18:40:00|257.78|251.78|257.82|251.82|257.84|251.84|257.78|251.78|0
1646764810000|2022-03-08 18:40:10|257.83|251.83|257.81|251.81|257.83|251.83|257.81|251.81|0
1646764820000|2022-03-08 18:40:20|257.82|251.82|257.76|251.76|257.84|251.84|257.76|251.76|0
1646764830000|2022-03-08 18:40:30|257.69|251.69|257.5|251.5|257.69|251.69|257.5|251.5|0
1646764840000|2022-03-08 18:40:40|257.51|251.51|257.5|251.5|257.51|251.51|257.5|251.5|0
1646764850000|2022-03-08 18:40:50|257.47|251.47|257.5|251.5|257.5|251.5|257.47|251.47|0
1646764860000|2022-03-08 18:41:00|257.49|251.49|257.52|251.52|257.52|251.52|257.47|251.47|0
1646764870000|2022-03-08 18:41:10|257.46|251.46|257.33|251.33|257.46|251.46|257.33|251.33|0
1646764880000|2022-03-08 18:41:20|257.3|251.3|257.27|251.27|257.3|251.3|257.27|251.27|0
1646764890000|2022-03-08 18:41:30|257.26|251.26|257.2|251.2|257.26|251.26|257.2|251.2|0
1646764900000|2022-03-08 18:41:40|257.21|251.21|257.27|251.27|257.28|251.28|257.21|251.21|0
1646764910000|2022-03-08 18:41:50|257.13|251.13|257.19|251.19|257.19|251.19|257.13|251.13|0
1646764920000|2022-03-08 18:42:00|257.2|251.2|257.22|251.22|257.22|251.22|257.19|251.19|0
1646764930000|2022-03-08 18:42:10|257.21|251.21|257.2|251.2|257.22|251.22|257.2|251.2|0
1646764940000|2022-03-08 18:42:20|257.21|251.21|257.12|251.12|257.21|251.21|257.12|251.12|0
1646764950000|2022-03-08 18:42:30|257.11|251.11|257.05|251.05|257.11|251.11|257.05|251.05|0
1646764960000|2022-03-08 18:42:40|257.06|251.06|257.06|251.06|257.06|251.06|257.05|251.05|0
1646764970000|2022-03-08 18:42:50|257.19|251.19|257.17|251.17|257.2|251.2|257.17|251.17|0
1646764980000|2022-03-08 18:43:00|257.18|251.18|257.28|251.28|257.28|251.28|257.18|251.18|0
1646764990000|2022-03-08 18:43:10|257.29|251.29|257.58|251.58|257.6|251.6|257.29|251.29|0
1646765000000|2022-03-08 18:43:20|257.59|251.59|257.65|251.65|257.66|251.66|257.59|251.59|0
1646765010000|2022-03-08 18:43:30|257.74|251.74|257.74|251.74|257.76|251.76|257.74|251.74|0
1646765020000|2022-03-08 18:43:40|257.75|251.75|257.79|251.79|257.79|251.79|257.75|251.75|0
1646765030000|2022-03-08 18:43:50|257.77|251.77|257.76|251.76|257.78|251.78|257.76|251.76|0
1646765040000|2022-03-08 18:44:00|257.75|251.75|257.71|251.71|257.75|251.75|257.71|251.71|0
1646765050000|2022-03-08 18:44:10|257.7|251.7|257.68|251.68|257.72|251.72|257.68|251.68|0
1646765060000|2022-03-08 18:44:20|257.67|251.67|257.7|251.7|257.7|251.7|257.66|251.66|0
1646765070000|2022-03-08 18:44:30|257.71|251.71|257.75|251.75|257.76|251.76|257.65|251.65|0
1646765080000|2022-03-08 18:44:40|257.76|251.76|257.82|251.82|257.83|251.83|257.75|251.75|0
1646765090000|2022-03-08 18:44:50|257.83|251.83|257.86|251.86|257.86|251.86|257.83|251.83|0
1646765100000|2022-03-08 18:45:00|257.87|251.87|257.85|251.85|257.87|251.87|257.85|251.85|0
1646765110000|2022-03-08 18:45:10|257.84|251.84|257.84|251.84|257.84|251.84|257.84|251.84|0
1646765120000|2022-03-08 18:45:20|257.83|251.83|257.81|251.81|257.85|251.85|257.81|251.81|0
1646765130000|2022-03-08 18:45:30|257.88|251.88|257.89|251.89|257.9|251.9|257.88|251.88|0
1646765140000|2022-03-08 18:45:40|257.87|251.87|257.74|251.74|257.87|251.87|257.74|251.74|0
1646765150000|2022-03-08 18:45:50|257.75|251.75|257.69|251.69|257.75|251.75|257.69|251.69|0
1646765160000|2022-03-08 18:46:00|257.7|251.7|257.69|251.69|257.7|251.7|257.69|251.69|0
1646765170000|2022-03-08 18:46:10|257.71|251.71|257.7|251.7|257.72|251.72|257.7|251.7|0
1646765180000|2022-03-08 18:46:20|257.71|251.71|257.71|251.71|257.71|251.71|257.7|251.7|0
1646765190000|2022-03-08 18:46:30|257.79|251.79|257.79|251.79|257.8|251.8|257.79|251.79|0
1646765200000|2022-03-08 18:46:40|257.78|251.78|258|252|258.01|252.01|257.78|251.78|0
1646765210000|2022-03-08 18:46:50|258.01|252.01|258.02|252.02|258.02|252.02|258|252|0
1646765220000|2022-03-08 18:47:00|258.03|252.03|258.04|252.04|258.04|252.04|258.03|252.03|0
1646765230000|2022-03-08 18:47:10|258.03|252.03|258.04|252.04|258.04|252.04|258.03|252.03|0
1646765240000|2022-03-08 18:47:20|258.05|252.05|258.21|252.21|258.21|252.21|258.05|252.05|0
1646765250000|2022-03-08 18:47:30|258.18|252.18|258.11|252.11|258.19|252.19|258.11|252.11|0
1646765260000|2022-03-08 18:47:40|258.12|252.12|258.14|252.14|258.14|252.14|258.12|252.12|0
1646765270000|2022-03-08 18:47:50|258.22|252.22|258.23|252.23|258.24|252.24|258.22|252.22|0
1646765280000|2022-03-08 18:48:00|258.22|252.22|258.16|252.16|258.22|252.22|258.15|252.15|0
1646765290000|2022-03-08 18:48:10|258.15|252.15|258.12|252.12|258.15|252.15|258.12|252.12|0
1646765300000|2022-03-08 18:48:20|258.13|252.13|258.12|252.12|258.13|252.13|258.1|252.1|0
1646765310000|2022-03-08 18:48:30|258.09|252.09|257.95|251.95|258.09|252.09|257.95|251.95|0
1646765320000|2022-03-08 18:48:40|257.86|251.86|257.75|251.75|257.87|251.87|257.74|251.74|0
1646765330000|2022-03-08 18:48:50|257.76|251.76|257.61|251.61|257.76|251.76|257.61|251.61|0
1646765340000|2022-03-08 18:49:00|257.62|251.62|257.62|251.62|257.62|251.62|257.62|251.62|0
1646765350000|2022-03-08 18:49:10|257.63|251.63|257.58|251.58|257.63|251.63|257.57|251.57|0
1646765360000|2022-03-08 18:49:20|257.57|251.57|257.53|251.53|257.57|251.57|257.53|251.53|0
1646765370000|2022-03-08 18:49:30|257.61|251.61|257.62|251.62|257.62|251.62|257.61|251.61|0
1646765380000|2022-03-08 18:49:40|257.6|251.6|257.6|251.6|257.6|251.6|257.57|251.57|0
1646765390000|2022-03-08 18:49:50|257.64|251.64|257.64|251.64|257.64|251.64|257.63|251.63|0
1646765400000|2022-03-08 18:50:00|257.63|251.63|257.61|251.61|257.64|251.64|257.61|251.61|0
1646765410000|2022-03-08 18:50:10|257.47|251.47|257.42|251.42|257.47|251.47|257.41|251.41|0
1646765420000|2022-03-08 18:50:20|257.43|251.43|257.34|251.34|257.43|251.43|257.34|251.34|0
1646765430000|2022-03-08 18:50:30|257.33|251.33|257.31|251.31|257.33|251.33|257.3|251.3|0
1646765440000|2022-03-08 18:50:40|257.35|251.35|257.37|251.37|257.37|251.37|257.35|251.35|0
1646765450000|2022-03-08 18:50:50|257.29|251.29|257.29|251.29|257.29|251.29|257.29|251.29|0
1646765460000|2022-03-08 18:51:00|257.28|251.28|257.28|251.28|257.28|251.28|257.28|251.28|0
1646765470000|2022-03-08 18:51:10|257.29|251.29|257.18|251.18|257.29|251.29|257.18|251.18|0
1646765480000|2022-03-08 18:51:20|257.17|251.17|257.18|251.18|257.18|251.18|257.17|251.17|0
1646765490000|2022-03-08 18:51:30|257.17|251.17|257.18|251.18|257.18|251.18|257.15|251.15|0
1646765500000|2022-03-08 18:51:40|257.15|251.15|257.15|251.15|257.15|251.15|257.15|251.15|0
1646765510000|2022-03-08 18:51:50|257.2|251.2|257.12|251.12|257.2|251.2|257.12|251.12|0
1646765520000|2022-03-08 18:52:00|257.11|251.11|257.14|251.14|257.14|251.14|257.1|251.1|0
1646765530000|2022-03-08 18:52:10|257.17|251.17|257.27|251.27|257.27|251.27|257.17|251.17|0
1646765540000|2022-03-08 18:52:20|257.28|251.28|257.35|251.35|257.35|251.35|257.28|251.28|0
1646765550000|2022-03-08 18:52:30|257.34|251.34|257.35|251.35|257.35|251.35|257.34|251.34|0
1646765560000|2022-03-08 18:52:40|257.36|251.36|257.36|251.36|257.36|251.36|257.35|251.35|0
1646765570000|2022-03-08 18:52:50|257.37|251.37|257.37|251.37|257.37|251.37|257.36|251.36|0
1646765580000|2022-03-08 18:53:00|257.31|251.31|257.31|251.31|257.31|251.31|257.3|251.3|0
1646765590000|2022-03-08 18:53:10|257.32|251.32|257.32|251.32|257.33|251.33|257.32|251.32|0
1646765600000|2022-03-08 18:53:20|257.33|251.33|257.42|251.42|257.44|251.44|257.33|251.33|0
1646765610000|2022-03-08 18:53:30|257.43|251.43|257.53|251.53|257.53|251.53|257.42|251.42|0
1646765620000|2022-03-08 18:53:40|257.51|251.51|257.49|251.49|257.51|251.51|257.48|251.48|0
1646765630000|2022-03-08 18:53:50|257.44|251.44|257.31|251.31|257.45|251.45|257.31|251.31|0
1646765640000|2022-03-08 18:54:00|257.3|251.3|257.29|251.29|257.3|251.3|257.29|251.29|0
1646765650000|2022-03-08 18:54:10|257.28|251.28|256.97|250.97|257.28|251.28|256.96|250.96|0
1646765660000|2022-03-08 18:54:20|256.99|250.99|256.99|250.99|256.99|250.99|256.98|250.98|0
1646765670000|2022-03-08 18:54:30|256.96|250.96|256.83|250.83|256.96|250.96|256.83|250.83|0
1646765680000|2022-03-08 18:54:40|256.84|250.84|256.76|250.76|256.84|250.84|256.75|250.75|0
1646765690000|2022-03-08 18:54:50|256.77|250.77|256.73|250.73|256.77|250.77|256.73|250.73|0
1646765700000|2022-03-08 18:55:00|256.72|250.72|256.69|250.69|256.72|250.72|256.69|250.69|0
1646765710000|2022-03-08 18:55:10|256.65|250.65|256.54|250.54|256.66|250.66|256.53|250.53|0
1646765720000|2022-03-08 18:55:20|256.53|250.53|256.54|250.54|256.55|250.55|256.52|250.52|0
1646765730000|2022-03-08 18:55:30|256.55|250.55|256.54|250.54|256.55|250.55|256.54|250.54|0
1646765740000|2022-03-08 18:55:40|256.55|250.55|256.54|250.54|256.55|250.55|256.54|250.54|0
1646765750000|2022-03-08 18:55:50|256.55|250.55|256.48|250.48|256.55|250.55|256.48|250.48|0
1646765760000|2022-03-08 18:56:00|256.49|250.49|256.41|250.41|256.5|250.5|256.41|250.41|0
1646765770000|2022-03-08 18:56:10|256.4|250.4|256.38|250.38|256.4|250.4|256.38|250.38|0
1646765790000|2022-03-08 18:56:30|256.37|250.37|256.37|250.37|256.37|250.37|256.37|250.37|0
1646765800000|2022-03-08 18:56:40|256.25|250.25|256.25|250.25|256.25|250.25|256.25|250.25|0
1646765810000|2022-03-08 18:56:50|256.27|250.27|256.23|250.23|256.28|250.28|256.23|250.23|0
1646765820000|2022-03-08 18:57:00|256.15|250.15|256.2|250.2|256.2|250.2|256.15|250.15|0
1646765830000|2022-03-08 18:57:10|256.28|250.28|256.27|250.27|256.28|250.28|256.27|250.27|0
1646765840000|2022-03-08 18:57:20|256.26|250.26|256.26|250.26|256.26|250.26|256.26|250.26|0
1646765850000|2022-03-08 18:57:30|256.3|250.3|256.28|250.28|256.3|250.3|256.28|250.28|0
1646765860000|2022-03-08 18:57:40|256.29|250.29|256.34|250.34|256.34|250.34|256.29|250.29|0
1646765870000|2022-03-08 18:57:50|256.37|250.37|256.36|250.36|256.37|250.37|256.36|250.36|0
1646765880000|2022-03-08 18:58:00|256.26|250.26|256.27|250.27|256.28|250.28|256.26|250.26|0
1646765890000|2022-03-08 18:58:10|256.22|250.22|256.13|250.13|256.22|250.22|256.12|250.12|0
1646765900000|2022-03-08 18:58:20|256.1|250.1|256.1|250.1|256.11|250.11|256.1|250.1|0
1646765910000|2022-03-08 18:58:30|256.05|250.05|256.02|250.02|256.05|250.05|256.02|250.02|0
1646765920000|2022-03-08 18:58:40|256.01|250.01|256.02|250.02|256.02|250.02|256.01|250.01|0
1646765930000|2022-03-08 18:58:50|256|250|256.03|250.03|256.03|250.03|256|250|0
1646765940000|2022-03-08 18:59:00|256.05|250.05|256.08|250.08|256.08|250.08|256.05|250.05|0
1646765950000|2022-03-08 18:59:10|256.11|250.11|256.08|250.08|256.12|250.12|256.08|250.08|0
1646765960000|2022-03-08 18:59:20|256.07|250.07|256.14|250.14|256.14|250.14|256.07|250.07|0
1646765970000|2022-03-08 18:59:30|256.15|250.15|256.15|250.15|256.15|250.15|256.15|250.15|0
1646765980000|2022-03-08 18:59:40|256.16|250.16|256.03|250.03|256.16|250.16|256.03|250.03|0
1646765990000|2022-03-08 18:59:50|256.04|250.04|256|250|256.04|250.04|255.99|249.99|0
1646766000000|2022-03-08 19:00:00|255.98|249.98|255.91|249.91|255.98|249.98|255.9|249.9|0
1646766010000|2022-03-08 19:00:10|255.89|249.89|255.79|249.79|255.9|249.9|255.78|249.78|0
1646766020000|2022-03-08 19:00:20|255.78|249.78|255.78|249.78|255.78|249.78|255.78|249.78|0
1646766030000|2022-03-08 19:00:30|255.77|249.77|255.77|249.77|255.78|249.78|255.76|249.76|0
1646766040000|2022-03-08 19:00:40|255.79|249.79|255.77|249.77|255.79|249.79|255.77|249.77|0
1646766050000|2022-03-08 19:00:50|255.75|249.75|255.85|249.85|255.86|249.86|255.75|249.75|0
1646766060000|2022-03-08 19:01:00|255.66|249.66|255.66|249.66|255.66|249.66|255.66|249.66|0
1646766070000|2022-03-08 19:01:10|255.64|249.64|255.5|249.5|255.65|249.65|255.5|249.5|0
1646766080000|2022-03-08 19:01:20|255.48|249.48|255.49|249.49|255.49|249.49|255.48|249.48|0
1646766090000|2022-03-08 19:01:30|255.48|249.48|255.42|249.42|255.48|249.48|255.42|249.42|0
1646766100000|2022-03-08 19:01:40|255.39|249.39|255.33|249.33|255.4|249.4|255.32|249.32|0
1646766110000|2022-03-08 19:01:50|255.32|249.32|255.3|249.3|255.33|249.33|255.3|249.3|0
1646766120000|2022-03-08 19:02:00|255.2|249.2|255.07|249.07|255.2|249.2|255.07|249.07|0
1646766130000|2022-03-08 19:02:10|255.06|249.06|254.87|248.87|255.06|249.06|254.87|248.87|0
1646766140000|2022-03-08 19:02:20|254.86|248.86|254.7|248.7|254.86|248.86|254.7|248.7|0
1646766150000|2022-03-08 19:02:30|254.61|248.61|254.49|248.49|254.61|248.61|254.49|248.49|0
1646766160000|2022-03-08 19:02:40|254.5|248.5|254.4|248.4|254.5|248.5|254.37|248.37|0
1646766170000|2022-03-08 19:02:50|254.36|248.36|254.36|248.36|254.37|248.37|254.36|248.36|0
1646766180000|2022-03-08 19:03:00|254.38|248.38|254.2|248.2|254.38|248.38|254.2|248.2|0
1646766190000|2022-03-08 19:03:10|254.25|248.25|254.45|248.45|254.45|248.45|254.24|248.24|0
1646766200000|2022-03-08 19:03:20|254.44|248.44|254.45|248.45|254.45|248.45|254.44|248.44|0
1646766210000|2022-03-08 19:03:30|254.44|248.44|254.41|248.41|254.44|248.44|254.41|248.41|0
1646766220000|2022-03-08 19:03:40|254.42|248.42|254.43|248.43|254.44|248.44|254.42|248.42|0
1646766230000|2022-03-08 19:03:50|254.39|248.39|254.37|248.37|254.39|248.39|254.36|248.36|0
1646766240000|2022-03-08 19:04:00|254.36|248.36|254.37|248.37|254.37|248.37|254.36|248.36|0
1646766250000|2022-03-08 19:04:10|254.41|248.41|254.44|248.44|254.45|248.45|254.41|248.41|0
1646766260000|2022-03-08 19:04:20|254.45|248.45|254.45|248.45|254.52|248.52|254.45|248.45|0
1646766270000|2022-03-08 19:04:30|254.33|248.33|254.43|248.43|254.44|248.44|254.33|248.33|0
1646766280000|2022-03-08 19:04:40|254.48|248.48|254.48|248.48|254.48|248.48|254.46|248.46|0
1646766290000|2022-03-08 19:04:50|254.62|248.62|254.71|248.71|254.71|248.71|254.62|248.62|0
1646766300000|2022-03-08 19:05:00|254.74|248.74|254.76|248.76|254.8|248.8|254.74|248.74|0
1646766310000|2022-03-08 19:05:10|254.77|248.77|254.66|248.66|254.78|248.78|254.66|248.66|0
1646766320000|2022-03-08 19:05:20|254.65|248.65|254.65|248.65|254.65|248.65|254.65|248.65|0
1646766330000|2022-03-08 19:05:30|254.64|248.64|254.63|248.63|254.64|248.64|254.63|248.63|0
1646766340000|2022-03-08 19:05:40|254.64|248.64|254.49|248.49|254.64|248.64|254.49|248.49|0
1646766350000|2022-03-08 19:05:50|254.54|248.54|254.64|248.64|254.64|248.64|254.54|248.54|0
1646766360000|2022-03-08 19:06:00|254.65|248.65|254.66|248.66|254.66|248.66|254.65|248.65|0
1646766370000|2022-03-08 19:06:10|254.67|248.67|254.74|248.74|254.75|248.75|254.67|248.67|0
1646766380000|2022-03-08 19:06:20|254.77|248.77|254.78|248.78|254.78|248.78|254.77|248.77|0
1646766390000|2022-03-08 19:06:30|255.07|249.07|255.18|249.18|255.18|249.18|255.07|249.07|0
1646766400000|2022-03-08 19:06:40|255.19|249.19|255.24|249.24|255.24|249.24|255.18|249.18|0
1646766410000|2022-03-08 19:06:50|255.2|249.2|255.19|249.19|255.2|249.2|255.19|249.19|0
1646766420000|2022-03-08 19:07:00|255.18|249.18|255.1|249.1|255.18|249.18|255.1|249.1|0
1646766430000|2022-03-08 19:07:10|255.11|249.11|255.13|249.13|255.13|249.13|255.11|249.11|0
1646766440000|2022-03-08 19:07:20|255.19|249.19|255.3|249.3|255.31|249.31|255.19|249.19|0
1646766450000|2022-03-08 19:07:30|255.33|249.33|255.29|249.29|255.33|249.33|255.28|249.28|0
1646766460000|2022-03-08 19:07:40|255.32|249.32|255.46|249.46|255.46|249.46|255.32|249.32|0
1646766470000|2022-03-08 19:07:50|255.44|249.44|255.45|249.45|255.45|249.45|255.44|249.44|0
1646766480000|2022-03-08 19:08:00|255.46|249.46|255.51|249.51|255.51|249.51|255.46|249.46|0
1646766490000|2022-03-08 19:08:10|255.55|249.55|255.46|249.46|255.55|249.55|255.46|249.46|0
1646766500000|2022-03-08 19:08:20|255.47|249.47|255.46|249.46|255.47|249.47|255.46|249.46|0
1646766510000|2022-03-08 19:08:30|255.57|249.57|255.56|249.56|255.57|249.57|255.56|249.56|0
1646766520000|2022-03-08 19:08:40|255.55|249.55|255.53|249.53|255.56|249.56|255.53|249.53|0
1646766530000|2022-03-08 19:08:50|255.5|249.5|255.42|249.42|255.5|249.5|255.42|249.42|0
1646766540000|2022-03-08 19:09:00|255.43|249.43|255.39|249.39|255.43|249.43|255.37|249.37|0
1646766550000|2022-03-08 19:09:10|255.43|249.43|255.31|249.31|255.43|249.43|255.31|249.31|0
1646766560000|2022-03-08 19:09:20|255.3|249.3|255.29|249.29|255.3|249.3|255.29|249.29|0
1646766570000|2022-03-08 19:09:30|255.3|249.3|255.3|249.3|255.3|249.3|255.3|249.3|0
1646766590000|2022-03-08 19:09:50|255.26|249.26|255.27|249.27|255.27|249.27|255.26|249.26|0
1646766600000|2022-03-08 19:10:00|255.26|249.26|255.22|249.22|255.26|249.26|255.21|249.21|0
1646766610000|2022-03-08 19:10:10|255.19|249.19|255.14|249.14|255.2|249.2|255.14|249.14|0
1646766620000|2022-03-08 19:10:20|255.13|249.13|255.13|249.13|255.13|249.13|255.13|249.13|0
1646766630000|2022-03-08 19:10:30|255.08|249.08|255.08|249.08|255.08|249.08|255.06|249.06|0
1646766640000|2022-03-08 19:10:40|255.03|249.03|255.01|249.01|255.03|249.03|255.01|249.01|0
1646766650000|2022-03-08 19:10:50|255.03|249.03|255.02|249.02|255.03|249.03|255.02|249.02|0
1646766660000|2022-03-08 19:11:00|255.01|249.01|254.97|248.97|255.01|249.01|254.96|248.96|0
1646766670000|2022-03-08 19:11:10|254.95|248.95|254.86|248.86|254.95|248.95|254.85|248.85|0
1646766680000|2022-03-08 19:11:20|254.75|248.75|254.74|248.74|254.75|248.75|254.74|248.74|0
1646766690000|2022-03-08 19:11:30|254.73|248.73|254.74|248.74|254.74|248.74|254.73|248.73|0
1646766710000|2022-03-08 19:11:50|254.73|248.73|254.74|248.74|254.74|248.74|254.73|248.73|0
1646766720000|2022-03-08 19:12:00|254.73|248.73|254.7|248.7|254.73|248.73|254.7|248.7|0
1646766730000|2022-03-08 19:12:10|254.59|248.59|254.28|248.28|254.6|248.6|254.28|248.28|0
1646766750000|2022-03-08 19:12:30|254.26|248.26|254.26|248.26|254.26|248.26|254.25|248.25|0
1646766760000|2022-03-08 19:12:40|254.27|248.27|254.15|248.15|254.27|248.27|254.15|248.15|0
1646766770000|2022-03-08 19:12:50|254.16|248.16|254.12|248.12|254.16|248.16|254.12|248.12|0
1646766780000|2022-03-08 19:13:00|254.11|248.11|254.12|248.12|254.12|248.12|254.11|248.11|0
1646766790000|2022-03-08 19:13:10|254.11|248.11|254.12|248.12|254.18|248.18|254.11|248.11|0
1646766800000|2022-03-08 19:13:20|254.13|248.13|254.16|248.16|254.16|248.16|254.13|248.13|0
1646766810000|2022-03-08 19:13:30|254.19|248.19|254.22|248.22|254.22|248.22|254.16|248.16|0
1646766820000|2022-03-08 19:13:40|254.25|248.25|254.3|248.3|254.3|248.3|254.25|248.25|0
1646766830000|2022-03-08 19:13:50|254.31|248.31|254.31|248.31|254.31|248.31|254.3|248.3|0
1646766840000|2022-03-08 19:14:00|254.26|248.26|254.41|248.41|254.41|248.41|254.26|248.26|0
1646766850000|2022-03-08 19:14:10|254.35|248.35|254.41|248.41|254.42|248.42|254.35|248.35|0
1646766860000|2022-03-08 19:14:20|254.4|248.4|254.4|248.4|254.4|248.4|254.4|248.4|0
1646766870000|2022-03-08 19:14:30|254.43|248.43|254.37|248.37|254.44|248.44|254.37|248.37|0
1646766880000|2022-03-08 19:14:40|254.27|248.27|254.23|248.23|254.27|248.27|254.22|248.22|0
1646766890000|2022-03-08 19:14:50|254.15|248.15|254.15|248.15|254.15|248.15|254.14|248.14|0
1646766900000|2022-03-08 19:15:00|254.11|248.11|254.11|248.11|254.13|248.13|254.11|248.11|0
1646766910000|2022-03-08 19:15:10|254.08|248.08|254|248|254.08|248.08|254|248|0
1646766920000|2022-03-08 19:15:20|253.96|247.96|253.97|247.97|253.98|247.98|253.96|247.96|0
1646766930000|2022-03-08 19:15:30|253.94|247.94|253.9|247.9|253.94|247.94|253.89|247.89|0
1646766940000|2022-03-08 19:15:40|253.89|247.89|253.9|247.9|253.97|247.97|253.89|247.89|0
1646766950000|2022-03-08 19:15:50|253.88|247.88|253.86|247.86|253.88|247.88|253.85|247.85|0
1646766960000|2022-03-08 19:16:00|253.85|247.85|254|248|254.01|248.01|253.85|247.85|0
1646766970000|2022-03-08 19:16:10|253.99|247.99|253.99|247.99|253.99|247.99|253.99|247.99|0
1646766980000|2022-03-08 19:16:20|254|248|253.96|247.96|254|248|253.96|247.96|0
1646766990000|2022-03-08 19:16:30|253.97|247.97|253.94|247.94|253.97|247.97|253.93|247.93|0
1646767000000|2022-03-08 19:16:40|253.93|247.93|253.96|247.96|253.97|247.97|253.93|247.93|0
1646767010000|2022-03-08 19:16:50|253.97|247.97|254|248|254|248|253.97|247.97|0
1646767020000|2022-03-08 19:17:00|254.01|248.01|253.99|247.99|254.01|248.01|253.99|247.99|0
1646767030000|2022-03-08 19:17:10|254|248|253.99|247.99|254|248|253.99|247.99|0
1646767040000|2022-03-08 19:17:20|253.96|247.96|253.96|247.96|253.96|247.96|253.96|247.96|0
1646767050000|2022-03-08 19:17:30|253.92|247.92|253.89|247.89|253.92|247.92|253.89|247.89|0
1646767060000|2022-03-08 19:17:40|253.9|247.9|253.91|247.91|253.91|247.91|253.9|247.9|0
1646767070000|2022-03-08 19:17:50|253.92|247.92|253.92|247.92|253.92|247.92|253.92|247.92|0
1646767080000|2022-03-08 19:18:00|253.93|247.93|253.92|247.92|253.93|247.93|253.92|247.92|0
1646767090000|2022-03-08 19:18:10|253.83|247.83|253.83|247.83|253.84|247.84|253.83|247.83|0
1646767100000|2022-03-08 19:18:20|253.84|247.84|253.86|247.86|253.87|247.87|253.84|247.84|0
1646767120000|2022-03-08 19:18:40|253.87|247.87|253.88|247.88|253.88|247.88|253.87|247.87|0
1646767130000|2022-03-08 19:18:50|253.89|247.89|254.06|248.06|254.08|248.08|253.89|247.89|0
1646767140000|2022-03-08 19:19:00|254.07|248.07|254.08|248.08|254.08|248.08|254.05|248.05|0
1646767150000|2022-03-08 19:19:10|254.07|248.07|254.08|248.08|254.08|248.08|254.07|248.07|0
1646767160000|2022-03-08 19:19:20|254.09|248.09|254.09|248.09|254.09|248.09|254.09|248.09|0
1646767170000|2022-03-08 19:19:30|254.1|248.1|254.14|248.14|254.14|248.14|254.09|248.09|0
1646767180000|2022-03-08 19:19:40|254.12|248.12|254.1|248.1|254.12|248.12|254.1|248.1|0
1646767190000|2022-03-08 19:19:50|254.07|248.07|253.89|247.89|254.07|248.07|253.89|247.89|0
1646767200000|2022-03-08 19:20:00|253.9|247.9|253.93|247.93|253.93|247.93|253.89|247.89|0
1646767210000|2022-03-08 19:20:10|253.92|247.92|253.92|247.92|253.92|247.92|253.91|247.91|0
1646767230000|2022-03-08 19:20:30|253.9|247.9|253.91|247.91|253.91|247.91|253.9|247.9|0
1646767240000|2022-03-08 19:20:40|253.92|247.92|253.92|247.92|253.92|247.92|253.91|247.91|0
1646767250000|2022-03-08 19:20:50|253.91|247.91|253.9|247.9|253.91|247.91|253.9|247.9|0
1646767260000|2022-03-08 19:21:00|253.86|247.86|253.8|247.8|253.86|247.86|253.8|247.8|0
1646767270000|2022-03-08 19:21:10|253.79|247.79|253.7|247.7|253.79|247.79|253.7|247.7|0
1646767280000|2022-03-08 19:21:20|253.71|247.71|253.7|247.7|253.71|247.71|253.7|247.7|0
1646767290000|2022-03-08 19:21:30|253.63|247.63|253.64|247.64|253.64|247.64|253.63|247.63|0
1646767300000|2022-03-08 19:21:40|253.65|247.65|253.65|247.65|253.65|247.65|253.64|247.64|0
1646767310000|2022-03-08 19:21:50|253.64|247.64|253.52|247.52|253.65|247.65|253.52|247.52|0
1646767320000|2022-03-08 19:22:00|253.51|247.51|253.51|247.51|253.51|247.51|253.51|247.51|0
1646767330000|2022-03-08 19:22:10|253.5|247.5|253.43|247.43|253.5|247.5|253.42|247.42|0
1646767340000|2022-03-08 19:22:20|253.42|247.42|253.42|247.42|253.42|247.42|253.42|247.42|0
1646767350000|2022-03-08 19:22:30|253.43|247.43|253.42|247.42|253.43|247.43|253.42|247.42|0
1646767360000|2022-03-08 19:22:40|253.43|247.43|253.45|247.45|253.45|247.45|253.43|247.43|0
1646767370000|2022-03-08 19:22:50|253.46|247.46|253.52|247.52|253.52|247.52|253.46|247.46|0
1646767380000|2022-03-08 19:23:00|253.55|247.55|253.54|247.54|253.55|247.55|253.54|247.54|0
1646767390000|2022-03-08 19:23:10|253.55|247.55|253.55|247.55|253.55|247.55|253.55|247.55|0
1646767410000|2022-03-08 19:23:30|253.58|247.58|253.83|247.83|253.83|247.83|253.58|247.58|0
1646767420000|2022-03-08 19:23:40|253.85|247.85|254.06|248.06|254.06|248.06|253.85|247.85|0
1646767430000|2022-03-08 19:23:50|254.07|248.07|254.24|248.24|254.24|248.24|254.07|248.07|0
1646767440000|2022-03-08 19:24:00|254.23|248.23|254.21|248.21|254.23|248.23|254.21|248.21|0
1646767450000|2022-03-08 19:24:10|254.22|248.22|254.21|248.21|254.22|248.22|254.21|248.21|0
1646767460000|2022-03-08 19:24:20|254.24|248.24|254.24|248.24|254.24|248.24|254.23|248.23|0
1646767470000|2022-03-08 19:24:30|254.21|248.21|254.2|248.2|254.21|248.21|254.19|248.19|0
1646767480000|2022-03-08 19:24:40|254.21|248.21|254.2|248.2|254.21|248.21|254.2|248.2|0
1646767490000|2022-03-08 19:24:50|254.19|248.19|254.19|248.19|254.19|248.19|254.19|248.19|0
1646767500000|2022-03-08 19:25:00|254.2|248.2|254.23|248.23|254.23|248.23|254.17|248.17|0
1646767510000|2022-03-08 19:25:10|254.22|248.22|254.23|248.23|254.23|248.23|254.22|248.22|0
1646767520000|2022-03-08 19:25:20|254.22|248.22|254.23|248.23|254.23|248.23|254.22|248.22|0
1646767530000|2022-03-08 19:25:30|254.24|248.24|254.24|248.24|254.24|248.24|254.23|248.23|0
1646767540000|2022-03-08 19:25:40|254.25|248.25|254.24|248.24|254.25|248.25|254.23|248.23|0
1646767550000|2022-03-08 19:25:50|254.22|248.22|254.22|248.22|254.22|248.22|254.22|248.22|0
1646767560000|2022-03-08 19:26:00|254.21|248.21|254.63|248.63|254.63|248.63|254.21|248.21|0
1646767570000|2022-03-08 19:26:10|254.82|248.82|255.08|249.08|255.08|249.08|254.82|248.82|0
1646767580000|2022-03-08 19:26:20|255.1|249.1|255.12|249.12|255.12|249.12|255.1|249.1|0
1646767590000|2022-03-08 19:26:30|255.18|249.18|255.2|249.2|255.21|249.21|255.17|249.17|0
1646767600000|2022-03-08 19:26:40|255.21|249.21|255.19|249.19|255.21|249.21|255.18|249.18|0
1646767610000|2022-03-08 19:26:50|255.29|249.29|255.32|249.32|255.32|249.32|255.28|249.28|0
1646767620000|2022-03-08 19:27:00|255.33|249.33|255.34|249.34|255.34|249.34|255.33|249.33|0
1646767630000|2022-03-08 19:27:10|255.43|249.43|255.47|249.47|255.47|249.47|255.42|249.42|0
1646767640000|2022-03-08 19:27:20|255.55|249.55|255.61|249.61|255.61|249.61|255.55|249.55|0
1646767650000|2022-03-08 19:27:30|255.6|249.6|255.89|249.89|255.89|249.89|255.6|249.6|0
1646767660000|2022-03-08 19:27:40|255.94|249.94|255.94|249.94|255.95|249.95|255.94|249.94|0
1646767670000|2022-03-08 19:27:50|256.07|250.07|256.07|250.07|256.07|250.07|256.07|250.07|0
1646767680000|2022-03-08 19:28:00|256.12|250.12|256.12|250.12|256.12|250.12|256.12|250.12|0
1646767690000|2022-03-08 19:28:10|256.2|250.2|256.2|250.2|256.21|250.21|256.2|250.2|0
1646767700000|2022-03-08 19:28:20|256.21|250.21|256.32|250.32|256.32|250.32|256.2|250.2|0
1646767710000|2022-03-08 19:28:30|256.31|250.31|256.29|250.29|256.31|250.31|256.28|250.28|0
1646767720000|2022-03-08 19:28:40|256.28|250.28|256.29|250.29|256.29|250.29|256.28|250.28|0
1646767730000|2022-03-08 19:28:50|256.3|250.3|256.32|250.32|256.32|250.32|256.29|250.29|0
1646767740000|2022-03-08 19:29:00|256.34|250.34|256.34|250.34|256.34|250.34|256.34|250.34|0
1646767750000|2022-03-08 19:29:10|256.33|250.33|256.34|250.34|256.34|250.34|256.33|250.33|0
1646767760000|2022-03-08 19:29:20|256.35|250.35|256.35|250.35|256.35|250.35|256.35|250.35|0
1646767770000|2022-03-08 19:29:30|256.34|250.34|256.49|250.49|256.49|250.49|256.34|250.34|0
1646767780000|2022-03-08 19:29:40|256.48|250.48|256.52|250.52|256.52|250.52|256.48|250.48|0
1646767790000|2022-03-08 19:29:50|256.53|250.53|256.34|250.34|256.53|250.53|256.34|250.34|0
1646767800000|2022-03-08 19:30:00|256.3|250.3|256.31|250.31|256.31|250.31|256.3|250.3|0
1646767810000|2022-03-08 19:30:10|256.34|250.34|256.38|250.38|256.38|250.38|256.34|250.34|0
1646767820000|2022-03-08 19:30:20|256.4|250.4|256.4|250.4|256.41|250.41|256.4|250.4|0
1646767830000|2022-03-08 19:30:30|256.41|250.41|256.49|250.49|256.49|250.49|256.4|250.4|0
1646767840000|2022-03-08 19:30:40|256.5|250.5|256.71|250.71|256.71|250.71|256.5|250.5|0
1646767850000|2022-03-08 19:30:50|256.7|250.7|256.72|250.72|256.74|250.74|256.7|250.7|0
1646767860000|2022-03-08 19:31:00|256.71|250.71|256.69|250.69|256.71|250.71|256.68|250.68|0
1646767870000|2022-03-08 19:31:10|256.68|250.68|256.8|250.8|256.8|250.8|256.68|250.68|0
1646767880000|2022-03-08 19:31:20|256.79|250.79|256.82|250.82|256.83|250.83|256.79|250.79|0
1646767890000|2022-03-08 19:31:30|256.81|250.81|256.8|250.8|256.81|250.81|256.8|250.8|0
1646767900000|2022-03-08 19:31:40|256.79|250.79|256.78|250.78|256.79|250.79|256.77|250.77|0
1646767910000|2022-03-08 19:31:50|256.77|250.77|256.67|250.67|256.77|250.77|256.67|250.67|0
1646767920000|2022-03-08 19:32:00|256.66|250.66|256.57|250.57|256.66|250.66|256.57|250.57|0
1646767930000|2022-03-08 19:32:10|256.6|250.6|256.44|250.44|256.6|250.6|256.44|250.44|0
1646767940000|2022-03-08 19:32:20|256.43|250.43|256.59|250.59|256.59|250.59|256.43|250.43|0
1646767950000|2022-03-08 19:32:30|256.58|250.58|256.58|250.58|256.58|250.58|256.57|250.57|0
1646767960000|2022-03-08 19:32:40|256.61|250.61|256.61|250.61|256.61|250.61|256.61|250.61|0
1646767970000|2022-03-08 19:32:50|256.6|250.6|256.61|250.61|256.61|250.61|256.6|250.6|0
1646767990000|2022-03-08 19:33:10|256.6|250.6|256.56|250.56|256.6|250.6|256.56|250.56|0
1646768000000|2022-03-08 19:33:20|256.57|250.57|256.57|250.57|256.57|250.57|256.57|250.57|0
1646768010000|2022-03-08 19:33:30|256.58|250.58|256.58|250.58|256.58|250.58|256.58|250.58|0
1646768020000|2022-03-08 19:33:40|256.57|250.57|256.57|250.57|256.57|250.57|256.57|250.57|0
1646768030000|2022-03-08 19:33:50|256.56|250.56|256.41|250.41|256.56|250.56|256.41|250.41|0
1646768040000|2022-03-08 19:34:00|256.4|250.4|256.36|250.36|256.4|250.4|256.34|250.34|0
1646768050000|2022-03-08 19:34:10|256.39|250.39|256.4|250.4|256.4|250.4|256.39|250.39|0
1646768060000|2022-03-08 19:34:20|256.44|250.44|256.44|250.44|256.45|250.45|256.44|250.44|0
1646768070000|2022-03-08 19:34:30|256.45|250.45|256.48|250.48|256.48|250.48|256.45|250.45|0
1646768090000|2022-03-08 19:34:50|256.47|250.47|256.47|250.47|256.47|250.47|256.47|250.47|0
1646768100000|2022-03-08 19:35:00|256.48|250.48|256.54|250.54|256.55|250.55|256.48|250.48|0
1646768110000|2022-03-08 19:35:10|256.6|250.6|256.6|250.6|256.6|250.6|256.6|250.6|0
1646768120000|2022-03-08 19:35:20|256.59|250.59|256.59|250.59|256.59|250.59|256.59|250.59|0
1646768130000|2022-03-08 19:35:30|256.6|250.6|256.6|250.6|256.6|250.6|256.59|250.59|0
1646768140000|2022-03-08 19:35:40|256.61|250.61|256.68|250.68|256.68|250.68|256.61|250.61|0
1646768150000|2022-03-08 19:35:50|256.67|250.67|256.77|250.77|256.77|250.77|256.67|250.67|0
1646768160000|2022-03-08 19:36:00|256.78|250.78|256.78|250.78|256.78|250.78|256.77|250.77|0
1646768170000|2022-03-08 19:36:10|256.79|250.79|256.79|250.79|256.79|250.79|256.77|250.77|0
1646768180000|2022-03-08 19:36:20|256.78|250.78|256.8|250.8|256.8|250.8|256.78|250.78|0
1646768190000|2022-03-08 19:36:30|256.93|250.93|256.99|250.99|256.99|250.99|256.9|250.9|0
1646768200000|2022-03-08 19:36:40|256.95|250.95|256.98|250.98|256.98|250.98|256.95|250.95|0
1646768210000|2022-03-08 19:36:50|256.94|250.94|256.94|250.94|256.94|250.94|256.94|250.94|0
1646768230000|2022-03-08 19:37:10|256.95|250.95|256.96|250.96|256.96|250.96|256.95|250.95|0
1646768240000|2022-03-08 19:37:20|256.97|250.97|257.14|251.14|257.15|251.15|256.97|250.97|0
1646768250000|2022-03-08 19:37:30|257.08|251.08|257.14|251.14|257.14|251.14|257.08|251.08|0
1646768260000|2022-03-08 19:37:40|257.28|251.28|257.27|251.27|257.28|251.28|257.27|251.27|0
1646768270000|2022-03-08 19:37:50|257.28|251.28|257.28|251.28|257.28|251.28|257.27|251.27|0
1646768280000|2022-03-08 19:38:00|257.27|251.27|257.24|251.24|257.27|251.27|257.24|251.24|0
1646768290000|2022-03-08 19:38:10|257.23|251.23|257.24|251.24|257.24|251.24|257.23|251.23|0
1646768300000|2022-03-08 19:38:20|257.23|251.23|257.28|251.28|257.28|251.28|257.23|251.23|0
1646768310000|2022-03-08 19:38:30|257.32|251.32|257.34|251.34|257.34|251.34|257.31|251.31|0
1646768320000|2022-03-08 19:38:40|257.33|251.33|257.38|251.38|257.38|251.38|257.33|251.33|0
1646768330000|2022-03-08 19:38:50|257.37|251.37|257.37|251.37|257.37|251.37|257.36|251.36|0
1646768340000|2022-03-08 19:39:00|257.38|251.38|257.38|251.38|257.38|251.38|257.38|251.38|0
1646768350000|2022-03-08 19:39:10|257.39|251.39|257.36|251.36|257.39|251.39|257.36|251.36|0
1646768360000|2022-03-08 19:39:20|257.35|251.35|257.33|251.33|257.35|251.35|257.32|251.32|0
1646768370000|2022-03-08 19:39:30|257.32|251.32|257.4|251.4|257.4|251.4|257.32|251.32|0
1646768380000|2022-03-08 19:39:40|257.41|251.41|257.51|251.51|257.51|251.51|257.4|251.4|0
1646768390000|2022-03-08 19:39:50|257.54|251.54|257.53|251.53|257.54|251.54|257.53|251.53|0
1646768400000|2022-03-08 19:40:00|257.54|251.54|257.63|251.63|257.64|251.64|257.54|251.54|0
1646768410000|2022-03-08 19:40:10|257.64|251.64|257.67|251.67|257.67|251.67|257.63|251.63|0
1646768420000|2022-03-08 19:40:20|257.66|251.66|257.66|251.66|257.66|251.66|257.65|251.65|0
1646768430000|2022-03-08 19:40:30|257.57|251.57|257.55|251.55|257.57|251.57|257.51|251.51|0
1646768440000|2022-03-08 19:40:40|257.56|251.56|257.54|251.54|257.56|251.56|257.53|251.53|0
1646768450000|2022-03-08 19:40:50|257.6|251.6|257.61|251.61|257.61|251.61|257.6|251.6|0
1646768460000|2022-03-08 19:41:00|257.62|251.62|257.62|251.62|257.62|251.62|257.62|251.62|0
1646768470000|2022-03-08 19:41:10|257.61|251.61|257.6|251.6|257.62|251.62|257.59|251.59|0
1646768480000|2022-03-08 19:41:20|257.67|251.67|257.67|251.67|257.67|251.67|257.67|251.67|0
1646768490000|2022-03-08 19:41:30|257.66|251.66|257.62|251.62|257.68|251.68|257.62|251.62|0
1646768500000|2022-03-08 19:41:40|257.61|251.61|257.61|251.61|257.62|251.62|257.61|251.61|0
1646768510000|2022-03-08 19:41:50|257.62|251.62|257.58|251.58|257.62|251.62|257.58|251.58|0
1646768520000|2022-03-08 19:42:00|257.57|251.57|257.39|251.39|257.57|251.57|257.38|251.38|0
1646768530000|2022-03-08 19:42:10|257.26|251.26|257.3|251.3|257.3|251.3|257.26|251.26|0
1646768540000|2022-03-08 19:42:20|257.31|251.31|257.32|251.32|257.32|251.32|257.29|251.29|0
1646768550000|2022-03-08 19:42:30|257.31|251.31|257.32|251.32|257.32|251.32|257.31|251.31|0
1646768560000|2022-03-08 19:42:40|257.23|251.23|257.23|251.23|257.23|251.23|257.22|251.22|0
1646768570000|2022-03-08 19:42:50|257.22|251.22|257.15|251.15|257.24|251.24|257.15|251.15|0
1646768580000|2022-03-08 19:43:00|257.16|251.16|257.23|251.23|257.23|251.23|257.14|251.14|0
1646768590000|2022-03-08 19:43:10|257.26|251.26|257.29|251.29|257.3|251.3|257.25|251.25|0
1646768600000|2022-03-08 19:43:20|257.27|251.27|257.28|251.28|257.28|251.28|257.27|251.27|0
1646768610000|2022-03-08 19:43:30|257.29|251.29|257.29|251.29|257.3|251.3|257.29|251.29|0
1646768620000|2022-03-08 19:43:40|257.28|251.28|257.35|251.35|257.36|251.36|257.28|251.28|0
1646768630000|2022-03-08 19:43:50|257.36|251.36|257.31|251.31|257.36|251.36|257.31|251.31|0
1646768640000|2022-03-08 19:44:00|257.32|251.32|257.33|251.33|257.35|251.35|257.32|251.32|0
1646768650000|2022-03-08 19:44:10|257.32|251.32|257.33|251.33|257.33|251.33|257.32|251.32|0
1646768660000|2022-03-08 19:44:20|257.32|251.32|257.32|251.32|257.32|251.32|257.32|251.32|0
1646768670000|2022-03-08 19:44:30|257.33|251.33|257.31|251.31|257.33|251.33|257.28|251.28|0
1646768680000|2022-03-08 19:44:40|257.32|251.32|257.32|251.32|257.32|251.32|257.32|251.32|0
1646768690000|2022-03-08 19:44:50|257.31|251.31|257.29|251.29|257.32|251.32|257.29|251.29|0
1646768700000|2022-03-08 19:45:00|257.3|251.3|257.34|251.34|257.36|251.36|257.29|251.29|0
1646768710000|2022-03-08 19:45:10|257.43|251.43|257.47|251.47|257.47|251.47|257.42|251.42|0
1646768720000|2022-03-08 19:45:20|257.56|251.56|257.75|251.75|257.75|251.75|257.56|251.56|0
1646768730000|2022-03-08 19:45:30|257.76|251.76|257.76|251.76|257.76|251.76|257.76|251.76|0
1646768740000|2022-03-08 19:45:40|257.75|251.75|257.75|251.75|257.75|251.75|257.74|251.74|0
1646768750000|2022-03-08 19:45:50|257.81|251.81|257.91|251.91|257.92|251.92|257.81|251.81|0
1646768760000|2022-03-08 19:46:00|257.92|251.92|257.87|251.87|257.92|251.92|257.87|251.87|0
1646768770000|2022-03-08 19:46:10|257.88|251.88|257.88|251.88|257.88|251.88|257.88|251.88|0
1646768780000|2022-03-08 19:46:20|257.87|251.87|257.88|251.88|257.88|251.88|257.87|251.87|0
1646768790000|2022-03-08 19:46:30|257.86|251.86|258.02|252.02|258.03|252.03|257.86|251.86|0
1646768800000|2022-03-08 19:46:40|258.03|252.03|258.05|252.05|258.05|252.05|258.03|252.03|0
1646768810000|2022-03-08 19:46:50|258.04|252.04|258.08|252.08|258.08|252.08|258.03|252.03|0
1646768820000|2022-03-08 19:47:00|258.09|252.09|258.08|252.08|258.09|252.09|258.08|252.08|0
1646768830000|2022-03-08 19:47:10|258.12|252.12|258.1|252.1|258.12|252.12|258.1|252.1|0
1646768840000|2022-03-08 19:47:20|258.11|252.11|258.19|252.19|258.19|252.19|258.1|252.1|0
1646768850000|2022-03-08 19:47:30|258.2|252.2|258.14|252.14|258.2|252.2|258.14|252.14|0
1646768860000|2022-03-08 19:47:40|258.15|252.15|258.18|252.18|258.18|252.18|258.15|252.15|0
1646768870000|2022-03-08 19:47:50|258.17|252.17|258.18|252.18|258.18|252.18|258.16|252.16|0
1646768890000|2022-03-08 19:48:10|258.17|252.17|258.21|252.21|258.21|252.21|258.14|252.14|0
1646768900000|2022-03-08 19:48:20|258.14|252.14|258.16|252.16|258.16|252.16|258.13|252.13|0
1646768910000|2022-03-08 19:48:30|258.15|252.15|258.18|252.18|258.18|252.18|258.15|252.15|0
1646768920000|2022-03-08 19:48:40|258.17|252.17|257.97|251.97|258.18|252.18|257.96|251.96|0
1646768930000|2022-03-08 19:48:50|257.99|251.99|257.99|251.99|257.99|251.99|257.99|251.99|0
1646768940000|2022-03-08 19:49:00|258|252|258.05|252.05|258.09|252.09|258|252|0
1646768950000|2022-03-08 19:49:10|257.96|251.96|257.98|251.98|257.98|251.98|257.96|251.96|0
1646768960000|2022-03-08 19:49:20|257.95|251.95|257.95|251.95|257.95|251.95|257.95|251.95|0
1646768970000|2022-03-08 19:49:30|257.99|251.99|257.99|251.99|257.99|251.99|257.99|251.99|0
1646768980000|2022-03-08 19:49:40|258.18|252.18|258.21|252.21|258.21|252.21|258.18|252.18|0
1646768990000|2022-03-08 19:49:50|258.2|252.2|258.2|252.2|258.21|252.21|258.2|252.2|0
1646769000000|2022-03-08 19:50:00|258.19|252.19|258.29|252.29|258.29|252.29|258.19|252.19|0
1646769010000|2022-03-08 19:50:10|258.28|252.28|258.29|252.29|258.29|252.29|258.28|252.28|0
1646769020000|2022-03-08 19:50:20|258.3|252.3|258.3|252.3|258.3|252.3|258.3|252.3|0
1646769030000|2022-03-08 19:50:30|258.29|252.29|258.29|252.29|258.3|252.3|258.29|252.29|0
1646769040000|2022-03-08 19:50:40|258.3|252.3|258.28|252.28|258.3|252.3|258.28|252.28|0
1646769050000|2022-03-08 19:50:50|258.31|252.31|258.28|252.28|258.35|252.35|258.28|252.28|0
1646769060000|2022-03-08 19:51:00|258.29|252.29|258.38|252.38|258.4|252.4|258.29|252.29|0
1646769070000|2022-03-08 19:51:10|258.35|252.35|258.34|252.34|258.35|252.35|258.34|252.34|0
1646769080000|2022-03-08 19:51:20|258.3|252.3|258.19|252.19|258.3|252.3|258.19|252.19|0
1646769090000|2022-03-08 19:51:30|258.2|252.2|258.25|252.25|258.26|252.26|258.19|252.19|0
1646769100000|2022-03-08 19:51:40|258.28|252.28|258.28|252.28|258.28|252.28|258.28|252.28|0
1646769110000|2022-03-08 19:51:50|258.27|252.27|258.22|252.22|258.27|252.27|258.22|252.22|0
1646769120000|2022-03-08 19:52:00|258.23|252.23|258.03|252.03|258.23|252.23|258.03|252.03|0
1646769130000|2022-03-08 19:52:10|258.02|252.02|258.03|252.03|258.03|252.03|258.02|252.02|0
1646769140000|2022-03-08 19:52:20|258.02|252.02|258.02|252.02|258.02|252.02|258.02|252.02|0
1646769150000|2022-03-08 19:52:30|258|252|258.11|252.11|258.11|252.11|258|252|0
1646769160000|2022-03-08 19:52:40|258.16|252.16|258.17|252.17|258.18|252.18|258.16|252.16|0
1646769170000|2022-03-08 19:52:50|258.14|252.14|258.06|252.06|258.15|252.15|258.05|252.05|0
1646769180000|2022-03-08 19:53:00|258.07|252.07|258.06|252.06|258.08|252.08|258.06|252.06|0
1646769190000|2022-03-08 19:53:10|258.07|252.07|257.98|251.98|258.07|252.07|257.98|251.98|0
1646769200000|2022-03-08 19:53:20|257.97|251.97|257.84|251.84|257.97|251.97|257.83|251.83|0
1646769210000|2022-03-08 19:53:30|257.81|251.81|257.78|251.78|257.81|251.81|257.78|251.78|0
1646769220000|2022-03-08 19:53:40|257.69|251.69|257.69|251.69|257.69|251.69|257.69|251.69|0
1646769230000|2022-03-08 19:53:50|257.68|251.68|257.67|251.67|257.69|251.69|257.67|251.67|0
1646769240000|2022-03-08 19:54:00|257.66|251.66|257.64|251.64|257.66|251.66|257.64|251.64|0
1646769250000|2022-03-08 19:54:10|257.65|251.65|257.67|251.67|257.67|251.67|257.65|251.65|0
1646769260000|2022-03-08 19:54:20|257.66|251.66|257.62|251.62|257.66|251.66|257.62|251.62|0
1646769270000|2022-03-08 19:54:30|257.63|251.63|257.77|251.77|257.77|251.77|257.63|251.63|0
1646769280000|2022-03-08 19:54:40|257.76|251.76|257.76|251.76|257.76|251.76|257.75|251.75|0
1646769290000|2022-03-08 19:54:50|257.74|251.74|257.72|251.72|257.74|251.74|257.72|251.72|0
1646769300000|2022-03-08 19:55:00|257.73|251.73|257.66|251.66|257.73|251.73|257.66|251.66|0
1646769310000|2022-03-08 19:55:10|257.71|251.71|257.68|251.68|257.71|251.71|257.67|251.67|0
1646769320000|2022-03-08 19:55:20|257.69|251.69|257.68|251.68|257.69|251.69|257.68|251.68|0
1646769330000|2022-03-08 19:55:30|257.65|251.65|257.72|251.72|257.72|251.72|257.65|251.65|0
1646769340000|2022-03-08 19:55:40|257.79|251.79|257.9|251.9|257.9|251.9|257.78|251.78|0
1646769350000|2022-03-08 19:55:50|257.88|251.88|257.88|251.88|257.88|251.88|257.87|251.87|0
1646769360000|2022-03-08 19:56:00|257.87|251.87|257.96|251.96|257.96|251.96|257.87|251.87|0
1646769370000|2022-03-08 19:56:10|257.95|251.95|257.97|251.97|258|252|257.95|251.95|0
1646769380000|2022-03-08 19:56:20|257.99|251.99|257.99|251.99|257.99|251.99|257.99|251.99|0
1646769390000|2022-03-08 19:56:30|258|252|258.02|252.02|258.02|252.02|257.99|251.99|0
1646769400000|2022-03-08 19:56:40|258.01|252.01|258.02|252.02|258.02|252.02|257.98|251.98|0
1646769410000|2022-03-08 19:56:50|258.01|252.01|258.01|252.01|258.01|252.01|258.01|252.01|0
1646769420000|2022-03-08 19:57:00|258|252|257.94|251.94|258|252|257.94|251.94|0
1646769430000|2022-03-08 19:57:10|258|252|258|252|258|252|258|252|0
1646769440000|2022-03-08 19:57:20|257.99|251.99|257.93|251.93|257.99|251.99|257.91|251.91|0
1646769450000|2022-03-08 19:57:30|257.92|251.92|257.87|251.87|257.92|251.92|257.87|251.87|0
1646769460000|2022-03-08 19:57:40|257.85|251.85|257.87|251.87|257.87|251.87|257.85|251.85|0
1646769470000|2022-03-08 19:57:50|257.82|251.82|257.71|251.71|257.82|251.82|257.71|251.71|0
1646769480000|2022-03-08 19:58:00|257.72|251.72|257.74|251.74|257.74|251.74|257.71|251.71|0
1646769490000|2022-03-08 19:58:10|257.73|251.73|257.73|251.73|257.73|251.73|257.73|251.73|0
1646769500000|2022-03-08 19:58:20|257.72|251.72|257.71|251.71|257.72|251.72|257.71|251.71|0
1646769510000|2022-03-08 19:58:30|257.7|251.7|257.69|251.69|257.7|251.7|257.69|251.69|0
1646769520000|2022-03-08 19:58:40|257.7|251.7|257.62|251.62|257.7|251.7|257.62|251.62|0
1646769530000|2022-03-08 19:58:50|257.61|251.61|257.6|251.6|257.61|251.61|257.6|251.6|0
1646769540000|2022-03-08 19:59:00|257.59|251.59|257.61|251.61|257.61|251.61|257.59|251.59|0
1646769550000|2022-03-08 19:59:10|257.63|251.63|257.59|251.59|257.63|251.63|257.59|251.59|0
1646769560000|2022-03-08 19:59:20|257.58|251.58|257.58|251.58|257.58|251.58|257.58|251.58|0
1646769570000|2022-03-08 19:59:30|257.59|251.59|257.51|251.51|257.6|251.6|257.51|251.51|0
1646769580000|2022-03-08 19:59:40|257.52|251.52|257.57|251.57|257.57|251.57|257.51|251.51|0
1646769590000|2022-03-08 19:59:50|257.6|251.6|257.64|251.64|257.64|251.64|257.6|251.6|0
1646769600000|2022-03-08 20:00:00|257.65|251.65|257.62|251.62|257.65|251.65|257.61|251.61|0
1646769610000|2022-03-08 20:00:10|257.61|251.61|257.62|251.62|257.66|251.66|257.61|251.61|0
1646769620000|2022-03-08 20:00:20|257.63|251.63|257.63|251.63|257.64|251.64|257.63|251.63|0
1646769630000|2022-03-08 20:00:30|257.64|251.64|257.6|251.6|257.66|251.66|257.6|251.6|0
1646769640000|2022-03-08 20:00:40|257.55|251.55|257.54|251.54|257.55|251.55|257.54|251.54|0
1646769650000|2022-03-08 20:00:50|257.53|251.53|257.53|251.53|257.53|251.53|257.53|251.53|0
1646769660000|2022-03-08 20:01:00|257.54|251.54|257.55|251.55|257.55|251.55|257.54|251.54|0
1646769670000|2022-03-08 20:01:10|257.45|251.45|257.45|251.45|257.45|251.45|257.44|251.44|0
1646769680000|2022-03-08 20:01:20|257.44|251.44|257.52|251.52|257.54|251.54|257.44|251.44|0
1646769690000|2022-03-08 20:01:30|257.51|251.51|257.48|251.48|257.51|251.51|257.48|251.48|0
1646769700000|2022-03-08 20:01:40|257.52|251.52|257.54|251.54|257.54|251.54|257.52|251.52|0
1646769710000|2022-03-08 20:01:50|257.55|251.55|257.51|251.51|257.55|251.55|257.49|251.49|0
1646769730000|2022-03-08 20:02:10|257.61|251.61|258|252|258|252|257.61|251.61|0
1646769740000|2022-03-08 20:02:20|258.1|252.1|258.17|252.17|258.18|252.18|258.09|252.09|0
1646769750000|2022-03-08 20:02:30|258.16|252.16|258.16|252.16|258.17|252.17|258.16|252.16|0
1646769760000|2022-03-08 20:02:40|258.2|252.2|258.22|252.22|258.23|252.23|258.2|252.2|0
1646769770000|2022-03-08 20:02:50|258.23|252.23|258.57|252.57|258.57|252.57|258.23|252.23|0
1646769780000|2022-03-08 20:03:00|258.58|252.58|258.65|252.65|258.66|252.66|258.58|252.58|0
1646769790000|2022-03-08 20:03:10|258.64|252.64|258.65|252.65|258.66|252.66|258.64|252.64|0
1646769800000|2022-03-08 20:03:20|258.62|252.62|258.61|252.61|258.63|252.63|258.61|252.61|0
1646769810000|2022-03-08 20:03:30|258.62|252.62|258.61|252.61|258.62|252.62|258.6|252.6|0
1646769820000|2022-03-08 20:03:40|258.6|252.6|258.74|252.74|258.74|252.74|258.6|252.6|0
1646769830000|2022-03-08 20:03:50|258.73|252.73|258.77|252.77|258.77|252.77|258.73|252.73|0
1646769840000|2022-03-08 20:04:00|258.73|252.73|258.92|252.92|259.02|253.02|258.73|252.73|0
1646769850000|2022-03-08 20:04:10|258.93|252.93|258.96|252.96|259.05|253.05|258.93|252.93|0
1646769860000|2022-03-08 20:04:20|258.94|252.94|259.23|253.23|259.23|253.23|258.94|252.94|0
1646769870000|2022-03-08 20:04:30|259.22|253.22|259.31|253.31|259.31|253.31|259.22|253.22|0
1646769880000|2022-03-08 20:04:40|259.32|253.32|259.32|253.32|259.32|253.32|259.32|253.32|0
1646769890000|2022-03-08 20:04:50|259.33|253.33|259.36|253.36|259.36|253.36|259.32|253.32|0
1646769900000|2022-03-08 20:05:00|259.35|253.35|259.34|253.34|259.35|253.35|259.34|253.34|0
1646769910000|2022-03-08 20:05:10|259.35|253.35|259.39|253.39|259.39|253.39|259.35|253.35|0
1646769920000|2022-03-08 20:05:20|259.38|253.38|259.32|253.32|259.39|253.39|259.32|253.32|0
1646769930000|2022-03-08 20:05:30|259.33|253.33|259.43|253.43|259.43|253.43|259.33|253.33|0
1646769940000|2022-03-08 20:05:40|259.45|253.45|259.45|253.45|259.45|253.45|259.45|253.45|0
1646769950000|2022-03-08 20:05:50|259.44|253.44|259.44|253.44|259.44|253.44|259.44|253.44|0
1646769960000|2022-03-08 20:06:00|259.45|253.45|259.48|253.48|259.48|253.48|259.45|253.45|0
1646769970000|2022-03-08 20:06:10|259.47|253.47|259.47|253.47|259.47|253.47|259.46|253.46|0
1646769980000|2022-03-08 20:06:20|259.46|253.46|259.47|253.47|259.47|253.47|259.46|253.46|0
1646770000000|2022-03-08 20:06:40|259.55|253.55|259.55|253.55|259.55|253.55|259.55|253.55|0
1646770010000|2022-03-08 20:06:50|259.54|253.54|259.55|253.55|259.55|253.55|259.54|253.54|0
1646770020000|2022-03-08 20:07:00|259.56|253.56|259.52|253.52|259.56|253.56|259.52|253.52|0
1646770030000|2022-03-08 20:07:10|259.51|253.51|259.45|253.45|259.51|253.51|259.45|253.45|0
1646770040000|2022-03-08 20:07:20|259.44|253.44|259.35|253.35|259.44|253.44|259.35|253.35|0
1646770050000|2022-03-08 20:07:30|259.33|253.33|259.26|253.26|259.33|253.33|259.19|253.19|0
1646770060000|2022-03-08 20:07:40|259.25|253.25|259.25|253.25|259.25|253.25|259.25|253.25|0
1646770070000|2022-03-08 20:07:50|259.26|253.26|259.18|253.18|259.26|253.26|259.18|253.18|0
1646770080000|2022-03-08 20:08:00|259.17|253.17|259.19|253.19|259.2|253.2|259.17|253.17|0
1646770090000|2022-03-08 20:08:10|259.2|253.2|259.05|253.05|259.2|253.2|259.04|253.04|0
1646770100000|2022-03-08 20:08:20|259.04|253.04|259.16|253.16|259.17|253.17|259.04|253.04|0
1646770110000|2022-03-08 20:08:30|259.17|253.17|259.37|253.37|259.37|253.37|259.15|253.15|0
1646770120000|2022-03-08 20:08:40|259.38|253.38|259.38|253.38|259.38|253.38|259.37|253.37|0
1646770130000|2022-03-08 20:08:50|259.39|253.39|259.32|253.32|259.39|253.39|259.32|253.32|0
1646770140000|2022-03-08 20:09:00|259.3|253.3|259.29|253.29|259.3|253.3|259.29|253.29|0
1646770150000|2022-03-08 20:09:10|259.3|253.3|259.24|253.24|259.3|253.3|259.24|253.24|0
1646770160000|2022-03-08 20:09:20|259.25|253.25|259.25|253.25|259.25|253.25|259.25|253.25|0
1646770170000|2022-03-08 20:09:30|259.34|253.34|259.33|253.33|259.34|253.34|259.33|253.33|0
1646770180000|2022-03-08 20:09:40|259.29|253.29|259.27|253.27|259.29|253.29|259.25|253.25|0
1646770190000|2022-03-08 20:09:50|259.26|253.26|259.3|253.3|259.3|253.3|259.26|253.26|0
1646770200000|2022-03-08 20:10:00|259.35|253.35|259.4|253.4|259.41|253.41|259.35|253.35|0
1646770210000|2022-03-08 20:10:10|259.36|253.36|259.36|253.36|259.36|253.36|259.35|253.35|0
1646770220000|2022-03-08 20:10:20|259.24|253.24|259.25|253.25|259.25|253.25|259.24|253.24|0
1646770230000|2022-03-08 20:10:30|259.23|253.23|259.24|253.24|259.24|253.24|259.23|253.23|0
1646770240000|2022-03-08 20:10:40|259.27|253.27|258.92|252.92|259.27|253.27|258.92|252.92|0
1646770250000|2022-03-08 20:10:50|258.93|252.93|258.93|252.93|258.93|252.93|258.93|252.93|0
1646770260000|2022-03-08 20:11:00|258.92|252.92|258.88|252.88|258.92|252.92|258.88|252.88|0
1646770270000|2022-03-08 20:11:10|258.89|252.89|258.85|252.85|258.89|252.89|258.85|252.85|0
1646770280000|2022-03-08 20:11:20|258.77|252.77|258.72|252.72|258.77|252.77|258.7|252.7|0
1646770300000|2022-03-08 20:11:40|258.57|252.57|258.53|252.53|258.57|252.57|258.53|252.53|0
1646770310000|2022-03-08 20:11:50|258.45|252.45|258.48|252.48|258.48|252.48|258.45|252.45|0
1646770320000|2022-03-08 20:12:00|258.47|252.47|258.45|252.45|258.47|252.47|258.44|252.44|0
1646770330000|2022-03-08 20:12:10|258.44|252.44|258.45|252.45|258.46|252.46|258.44|252.44|0
1646770350000|2022-03-08 20:12:30|258.42|252.42|258.44|252.44|258.44|252.44|258.42|252.42|0
1646770360000|2022-03-08 20:12:40|258.37|252.37|258.36|252.36|258.37|252.37|258.36|252.36|0
1646770370000|2022-03-08 20:12:50|258.35|252.35|258.36|252.36|258.36|252.36|258.35|252.35|0
1646770380000|2022-03-08 20:13:00|258.35|252.35|258.36|252.36|258.36|252.36|258.34|252.34|0
1646770390000|2022-03-08 20:13:10|258.35|252.35|258.33|252.33|258.36|252.36|258.33|252.33|0
1646770400000|2022-03-08 20:13:20|258.29|252.29|258.29|252.29|258.3|252.3|258.29|252.29|0
1646770410000|2022-03-08 20:13:30|258.28|252.28|258.28|252.28|258.3|252.3|258.28|252.28|0
1646770420000|2022-03-08 20:13:40|258.25|252.25|257.91|251.91|258.26|252.26|257.91|251.91|0
1646770430000|2022-03-08 20:13:50|257.92|251.92|257.95|251.95|257.95|251.95|257.91|251.91|0
1646770440000|2022-03-08 20:14:00|257.85|251.85|257.85|251.85|257.85|251.85|257.85|251.85|0
1646770450000|2022-03-08 20:14:10|257.86|251.86|257.83|251.83|257.86|251.86|257.82|251.82|0
1646770460000|2022-03-08 20:14:20|257.82|251.82|257.82|251.82|257.83|251.83|257.82|251.82|0
1646770470000|2022-03-08 20:14:30|257.83|251.83|257.83|251.83|257.83|251.83|257.82|251.82|0
1646770480000|2022-03-08 20:14:40|257.91|251.91|257.91|251.91|257.91|251.91|257.91|251.91|0
1646770490000|2022-03-08 20:14:50|257.92|251.92|258.28|252.28|258.28|252.28|257.92|251.92|0
1646770500000|2022-03-08 20:15:00|258.3|252.3|258.3|252.3|258.31|252.31|258.29|252.29|0
1646770510000|2022-03-08 20:15:10|258.31|252.31|258.31|252.31|258.31|252.31|258.31|252.31|0
1646770520000|2022-03-08 20:15:20|258.4|252.4|258.4|252.4|258.4|252.4|258.39|252.39|0
1646770530000|2022-03-08 20:15:30|258.45|252.45|258.45|252.45|258.45|252.45|258.45|252.45|0
1646770540000|2022-03-08 20:15:40|258.42|252.42|258.46|252.46|258.46|252.46|258.42|252.42|0
1646770550000|2022-03-08 20:15:50|258.47|252.47|258.5|252.5|258.51|252.51|258.47|252.47|0
1646770560000|2022-03-08 20:16:00|258.48|252.48|258.47|252.47|258.48|252.48|258.46|252.46|0
1646770570000|2022-03-08 20:16:10|258.46|252.46|258.47|252.47|258.47|252.47|258.46|252.46|0
1646770580000|2022-03-08 20:16:20|258.41|252.41|258.41|252.41|258.41|252.41|258.41|252.41|0
1646770590000|2022-03-08 20:16:30|258.36|252.36|258.36|252.36|258.36|252.36|258.36|252.36|0
1646770600000|2022-03-08 20:16:40|258.29|252.29|258.09|252.09|258.3|252.3|258.09|252.09|0
1646770610000|2022-03-08 20:16:50|258.14|252.14|258.13|252.13|258.14|252.14|258.12|252.12|0
1646770620000|2022-03-08 20:17:00|258.12|252.12|258.12|252.12|258.12|252.12|258.12|252.12|0
1646770630000|2022-03-08 20:17:10|258.11|252.11|258.31|252.31|258.31|252.31|258.11|252.11|0
1646770640000|2022-03-08 20:17:20|258.3|252.3|258.3|252.3|258.31|252.31|258.3|252.3|0
1646770650000|2022-03-08 20:17:30|258.31|252.31|258.26|252.26|258.31|252.31|258.26|252.26|0
1646770660000|2022-03-08 20:17:40|258.3|252.3|258.29|252.29|258.3|252.3|258.29|252.29|0
1646770670000|2022-03-08 20:17:50|258.3|252.3|258.29|252.29|258.3|252.3|258.29|252.29|0
1646770680000|2022-03-08 20:18:00|258.28|252.28|258.26|252.26|258.28|252.28|258.26|252.26|0
1646770690000|2022-03-08 20:18:10|258.18|252.18|257.95|251.95|258.19|252.19|257.95|251.95|0
1646770700000|2022-03-08 20:18:20|257.87|251.87|257.91|251.91|257.91|251.91|257.87|251.87|0
1646770710000|2022-03-08 20:18:30|257.92|251.92|257.94|251.94|257.94|251.94|257.92|251.92|0
1646770720000|2022-03-08 20:18:40|257.92|251.92|257.92|251.92|257.92|251.92|257.92|251.92|0
1646770730000|2022-03-08 20:18:50|257.97|251.97|257.87|251.87|257.97|251.97|257.87|251.87|0
1646770740000|2022-03-08 20:19:00|257.76|251.76|257.78|251.78|257.78|251.78|257.76|251.76|0
1646770750000|2022-03-08 20:19:10|257.81|251.81|257.81|251.81|257.81|251.81|257.81|251.81|0
1646770760000|2022-03-08 20:19:20|257.8|251.8|257.79|251.79|257.84|251.84|257.79|251.79|0
1646770770000|2022-03-08 20:19:30|257.8|251.8|257.81|251.81|257.81|251.81|257.8|251.8|0
1646770780000|2022-03-08 20:19:40|257.82|251.82|257.82|251.82|257.82|251.82|257.82|251.82|0
1646770790000|2022-03-08 20:19:50|257.84|251.84|257.84|251.84|257.84|251.84|257.84|251.84|0
1646770800000|2022-03-08 20:20:00|257.85|251.85|257.85|251.85|257.85|251.85|257.84|251.84|0
1646770810000|2022-03-08 20:20:10|257.84|251.84|257.91|251.91|257.93|251.93|257.84|251.84|0
1646770820000|2022-03-08 20:20:20|257.88|251.88|257.76|251.76|257.88|251.88|257.76|251.76|0
1646770830000|2022-03-08 20:20:30|257.77|251.77|257.75|251.75|257.77|251.77|257.75|251.75|0
1646770840000|2022-03-08 20:20:40|257.74|251.74|257.68|251.68|257.74|251.74|257.68|251.68|0
1646770850000|2022-03-08 20:20:50|257.69|251.69|257.69|251.69|257.75|251.75|257.68|251.68|0
1646770860000|2022-03-08 20:21:00|257.58|251.58|257.56|251.56|257.58|251.58|257.56|251.56|0
1646770870000|2022-03-08 20:21:10|257.5|251.5|257.4|251.4|257.51|251.51|257.4|251.4|0
1646770880000|2022-03-08 20:21:20|257.46|251.46|257.4|251.4|257.46|251.46|257.4|251.4|0
1646770890000|2022-03-08 20:21:30|257.37|251.37|257.4|251.4|257.4|251.4|257.37|251.37|0
1646770900000|2022-03-08 20:21:40|257.43|251.43|257.39|251.39|257.43|251.43|257.38|251.38|0
1646770910000|2022-03-08 20:21:50|257.38|251.38|257.35|251.35|257.39|251.39|257.35|251.35|0
1646770920000|2022-03-08 20:22:00|257.34|251.34|257.34|251.34|257.34|251.34|257.34|251.34|0
1646770930000|2022-03-08 20:22:10|257.35|251.35|257.35|251.35|257.35|251.35|257.35|251.35|0
1646770940000|2022-03-08 20:22:20|257.21|251.21|257.01|251.01|257.21|251.21|257.01|251.01|0
1646770960000|2022-03-08 20:22:40|256.95|250.95|256.89|250.89|256.95|250.95|256.88|250.88|0
1646770970000|2022-03-08 20:22:50|256.88|250.88|256.9|250.9|256.91|250.91|256.88|250.88|0
1646770980000|2022-03-08 20:23:00|256.93|250.93|256.9|250.9|256.94|250.94|256.9|250.9|0
1646770990000|2022-03-08 20:23:10|256.89|250.89|256.81|250.81|256.89|250.89|256.8|250.8|0
1646771000000|2022-03-08 20:23:20|256.8|250.8|256.81|250.81|256.81|250.81|256.8|250.8|0
1646771010000|2022-03-08 20:23:30|256.9|250.9|256.89|250.89|256.9|250.9|256.89|250.89|0
1646771020000|2022-03-08 20:23:40|256.86|250.86|256.86|250.86|256.86|250.86|256.86|250.86|0
1646771030000|2022-03-08 20:23:50|256.84|250.84|256.84|250.84|256.84|250.84|256.84|250.84|0
1646771040000|2022-03-08 20:24:00|256.85|250.85|256.85|250.85|256.85|250.85|256.85|250.85|0
1646771050000|2022-03-08 20:24:10|256.86|250.86|256.91|250.91|256.93|250.93|256.86|250.86|0
1646771060000|2022-03-08 20:24:20|256.93|250.93|256.91|250.91|256.93|250.93|256.91|250.91|0
1646771070000|2022-03-08 20:24:30|256.96|250.96|256.96|250.96|256.96|250.96|256.96|250.96|0
1646771080000|2022-03-08 20:24:40|256.95|250.95|256.96|250.96|256.97|250.97|256.95|250.95|0
1646771090000|2022-03-08 20:24:50|256.95|250.95|256.95|250.95|256.95|250.95|256.95|250.95|0
1646771100000|2022-03-08 20:25:00|256.97|250.97|256.9|250.9|256.97|250.97|256.89|250.89|0
1646771110000|2022-03-08 20:25:10|256.89|250.89|256.86|250.86|256.89|250.89|256.86|250.86|0
1646771120000|2022-03-08 20:25:20|256.87|250.87|256.83|250.83|256.87|250.87|256.82|250.82|0
1646771130000|2022-03-08 20:25:30|256.82|250.82|256.8|250.8|256.83|250.83|256.79|250.79|0
1646771140000|2022-03-08 20:25:40|256.77|250.77|256.71|250.71|256.77|250.77|256.71|250.71|0
1646771150000|2022-03-08 20:25:50|256.72|250.72|256.82|250.82|256.82|250.82|256.72|250.72|0
1646771160000|2022-03-08 20:26:00|256.8|250.8|256.8|250.8|256.8|250.8|256.8|250.8|0
1646771170000|2022-03-08 20:26:10|256.79|250.79|256.92|250.92|256.92|250.92|256.79|250.79|0
1646771180000|2022-03-08 20:26:20|256.77|250.77|256.72|250.72|256.78|250.78|256.72|250.72|0
1646771190000|2022-03-08 20:26:30|256.74|250.74|256.73|250.73|256.74|250.74|256.73|250.73|0
1646771200000|2022-03-08 20:26:40|256.74|250.74|256.64|250.64|256.74|250.74|256.64|250.64|0
1646771220000|2022-03-08 20:27:00|256.63|250.63|256.45|250.45|256.63|250.63|256.45|250.45|0
1646771230000|2022-03-08 20:27:10|256.47|250.47|256.43|250.43|256.47|250.47|256.43|250.43|0
1646771240000|2022-03-08 20:27:20|256.41|250.41|256.29|250.29|256.41|250.41|256.29|250.29|0
1646771260000|2022-03-08 20:27:40|256.39|250.39|256.38|250.38|256.39|250.39|256.38|250.38|0
1646771270000|2022-03-08 20:27:50|256.39|250.39|256.4|250.4|256.4|250.4|256.39|250.39|0
1646771280000|2022-03-08 20:28:00|256.41|250.41|256.26|250.26|256.41|250.41|256.26|250.26|0
1646771290000|2022-03-08 20:28:10|256.27|250.27|256.23|250.23|256.27|250.27|256.23|250.23|0
1646771300000|2022-03-08 20:28:20|256.19|250.19|256.16|250.16|256.19|250.19|256.16|250.16|0
1646771310000|2022-03-08 20:28:30|256.17|250.17|256.08|250.08|256.17|250.17|256.08|250.08|0
1646771320000|2022-03-08 20:28:40|256.06|250.06|255.89|249.89|256.06|250.06|255.89|249.89|0
1646771330000|2022-03-08 20:28:50|255.9|249.9|255.87|249.87|255.9|249.9|255.87|249.87|0
1646771340000|2022-03-08 20:29:00|255.86|249.86|255.82|249.82|255.87|249.87|255.82|249.82|0
1646771350000|2022-03-08 20:29:10|255.71|249.71|255.71|249.71|255.72|249.72|255.71|249.71|0
1646771360000|2022-03-08 20:29:20|255.65|249.65|255.62|249.62|255.65|249.65|255.61|249.61|0
1646771370000|2022-03-08 20:29:30|255.55|249.55|255.54|249.54|255.55|249.55|255.54|249.54|0
1646771380000|2022-03-08 20:29:40|255.6|249.6|255.59|249.59|255.6|249.6|255.59|249.59|0
1646771390000|2022-03-08 20:29:50|255.58|249.58|255.59|249.59|255.59|249.59|255.58|249.58|0
1646771400000|2022-03-08 20:30:00|255.58|249.58|255.51|249.51|255.58|249.58|255.51|249.51|0
1646771410000|2022-03-08 20:30:10|255.48|249.48|255.41|249.41|255.49|249.49|255.41|249.41|0
1646771420000|2022-03-08 20:30:20|255.39|249.39|255.38|249.38|255.39|249.39|255.38|249.38|0
1646771440000|2022-03-08 20:30:40|255.36|249.36|255.31|249.31|255.36|249.36|255.31|249.31|0
1646771450000|2022-03-08 20:30:50|255.32|249.32|255.31|249.31|255.32|249.32|255.31|249.31|0
1646771460000|2022-03-08 20:31:00|255.32|249.32|255.16|249.16|255.35|249.35|255.16|249.16|0
1646771470000|2022-03-08 20:31:10|255.23|249.23|255.23|249.23|255.23|249.23|255.23|249.23|0
1646771480000|2022-03-08 20:31:20|255.27|249.27|255.2|249.2|255.27|249.27|255.2|249.2|0
1646771490000|2022-03-08 20:31:30|255.3|249.3|255.28|249.28|255.3|249.3|255.28|249.28|0
1646771500000|2022-03-08 20:31:40|255.26|249.26|255.25|249.25|255.26|249.26|255.25|249.25|0
1646771510000|2022-03-08 20:31:50|255.29|249.29|255.3|249.3|255.3|249.3|255.29|249.29|0
1646771520000|2022-03-08 20:32:00|255.33|249.33|255.38|249.38|255.38|249.38|255.33|249.33|0
1646771530000|2022-03-08 20:32:10|255.37|249.37|255.43|249.43|255.43|249.43|255.34|249.34|0
1646771540000|2022-03-08 20:32:20|255.3|249.3|255.5|249.5|255.5|249.5|255.3|249.3|0
1646771550000|2022-03-08 20:32:30|255.38|249.38|255.38|249.38|255.38|249.38|255.38|249.38|0
1646771560000|2022-03-08 20:32:40|255.42|249.42|255.41|249.41|255.42|249.42|255.41|249.41|0
1646771570000|2022-03-08 20:32:50|255.42|249.42|255.46|249.46|255.46|249.46|255.42|249.42|0
1646771580000|2022-03-08 20:33:00|255.45|249.45|255.28|249.28|255.45|249.45|255.27|249.27|0
1646771590000|2022-03-08 20:33:10|255.25|249.25|255.25|249.25|255.25|249.25|255.25|249.25|0
1646771600000|2022-03-08 20:33:20|255.31|249.31|255.31|249.31|255.31|249.31|255.31|249.31|0
1646771610000|2022-03-08 20:33:30|255.3|249.3|255.29|249.29|255.3|249.3|255.29|249.29|0
1646771620000|2022-03-08 20:33:40|255.16|249.16|255.12|249.12|255.16|249.16|255.09|249.09|0
1646771630000|2022-03-08 20:33:50|255.13|249.13|255.13|249.13|255.14|249.14|255.12|249.12|0
1646771640000|2022-03-08 20:34:00|255.12|249.12|255.14|249.14|255.14|249.14|255.09|249.09|0
1646771650000|2022-03-08 20:34:10|255.08|249.08|255.08|249.08|255.08|249.08|255.08|249.08|0
1646771660000|2022-03-08 20:34:20|255.03|249.03|255.03|249.03|255.03|249.03|255.03|249.03|0
1646771680000|2022-03-08 20:34:40|255.02|249.02|255.02|249.02|255.03|249.03|255.02|249.02|0
1646771690000|2022-03-08 20:34:50|255.03|249.03|255.02|249.02|255.03|249.03|255.02|249.02|0
1646771700000|2022-03-08 20:35:00|255.01|249.01|254.97|248.97|255.02|249.02|254.97|248.97|0
1646771710000|2022-03-08 20:35:10|254.98|248.98|255.03|249.03|255.03|249.03|254.98|248.98|0
1646771720000|2022-03-08 20:35:20|255.01|249.01|254.82|248.82|255.01|249.01|254.82|248.82|0
1646771730000|2022-03-08 20:35:30|254.83|248.83|254.79|248.79|254.83|248.83|254.75|248.75|0
1646771740000|2022-03-08 20:35:40|254.8|248.8|254.95|248.95|254.98|248.98|254.8|248.8|0
1646771750000|2022-03-08 20:35:50|254.94|248.94|254.94|248.94|254.94|248.94|254.94|248.94|0
1646771760000|2022-03-08 20:36:00|254.97|248.97|255.03|249.03|255.03|249.03|254.97|248.97|0
1646771770000|2022-03-08 20:36:10|255.05|249.05|255.07|249.07|255.07|249.07|255.05|249.05|0
1646771780000|2022-03-08 20:36:20|255.06|249.06|255.01|249.01|255.07|249.07|255.01|249.01|0
1646771800000|2022-03-08 20:36:40|255.02|249.02|255.02|249.02|255.02|249.02|255.02|249.02|0
1646771810000|2022-03-08 20:36:50|255|249|254.95|248.95|255|249|254.95|248.95|0
1646771820000|2022-03-08 20:37:00|254.94|248.94|254.86|248.86|254.94|248.94|254.86|248.86|0
1646771830000|2022-03-08 20:37:10|254.85|248.85|254.85|248.85|254.85|248.85|254.85|248.85|0
1646771840000|2022-03-08 20:37:20|254.86|248.86|255.09|249.09|255.09|249.09|254.86|248.86|0
1646771850000|2022-03-08 20:37:30|255.1|249.1|255.1|249.1|255.1|249.1|255.1|249.1|0
1646771860000|2022-03-08 20:37:40|255.07|249.07|255.09|249.09|255.09|249.09|255.07|249.07|0
1646771870000|2022-03-08 20:37:50|255.18|249.18|255.17|249.17|255.18|249.18|255.17|249.17|0
1646771880000|2022-03-08 20:38:00|255.18|249.18|255.29|249.29|255.29|249.29|255.17|249.17|0
1646771890000|2022-03-08 20:38:10|255.3|249.3|255.29|249.29|255.3|249.3|255.29|249.29|0
1646771900000|2022-03-08 20:38:20|255.24|249.24|255.24|249.24|255.24|249.24|255.22|249.22|0
1646771910000|2022-03-08 20:38:30|255.25|249.25|255.31|249.31|255.31|249.31|255.25|249.25|0
1646771920000|2022-03-08 20:38:40|255.33|249.33|255.41|249.41|255.44|249.44|255.33|249.33|0
1646771930000|2022-03-08 20:38:50|255.4|249.4|255.4|249.4|255.4|249.4|255.4|249.4|0
1646771940000|2022-03-08 20:39:00|255.45|249.45|255.44|249.44|255.45|249.45|255.42|249.42|0
1646771950000|2022-03-08 20:39:10|255.47|249.47|255.47|249.47|255.47|249.47|255.46|249.46|0
1646771960000|2022-03-08 20:39:20|255.45|249.45|255.38|249.38|255.45|249.45|255.38|249.38|0
1646771970000|2022-03-08 20:39:30|255.39|249.39|255.39|249.39|255.39|249.39|255.39|249.39|0
1646771980000|2022-03-08 20:39:40|255.4|249.4|255.44|249.44|255.44|249.44|255.4|249.4|0
1646771990000|2022-03-08 20:39:50|255.46|249.46|255.46|249.46|255.46|249.46|255.46|249.46|0
1646772000000|2022-03-08 20:40:00|255.51|249.51|255.59|249.59|255.6|249.6|255.51|249.51|0
1646772010000|2022-03-08 20:40:10|255.58|249.58|255.55|249.55|255.59|249.59|255.55|249.55|0
1646772020000|2022-03-08 20:40:20|255.54|249.54|255.6|249.6|255.6|249.6|255.54|249.54|0
1646772040000|2022-03-08 20:40:40|255.61|249.61|255.61|249.61|255.61|249.61|255.6|249.6|0
1646772050000|2022-03-08 20:40:50|255.6|249.6|255.6|249.6|255.6|249.6|255.6|249.6|0
1646772060000|2022-03-08 20:41:00|255.58|249.58|255.59|249.59|255.59|249.59|255.58|249.58|0
1646772070000|2022-03-08 20:41:10|255.58|249.58|255.59|249.59|255.59|249.59|255.58|249.58|0
1646772080000|2022-03-08 20:41:20|255.58|249.58|255.48|249.48|255.58|249.58|255.48|249.48|0
1646772090000|2022-03-08 20:41:30|255.49|249.49|255.49|249.49|255.49|249.49|255.49|249.49|0
1646772100000|2022-03-08 20:41:40|255.44|249.44|255.36|249.36|255.44|249.44|255.35|249.35|0
1646772110000|2022-03-08 20:41:50|255.43|249.43|255.43|249.43|255.43|249.43|255.42|249.42|0
1646772120000|2022-03-08 20:42:00|255.42|249.42|255.46|249.46|255.46|249.46|255.42|249.42|0
1646772130000|2022-03-08 20:42:10|255.42|249.42|255.48|249.48|255.48|249.48|255.41|249.41|0
1646772140000|2022-03-08 20:42:20|255.49|249.49|255.49|249.49|255.49|249.49|255.49|249.49|0
1646772150000|2022-03-08 20:42:30|255.5|249.5|255.49|249.49|255.5|249.5|255.49|249.49|0
1646772160000|2022-03-08 20:42:40|255.5|249.5|255.5|249.5|255.5|249.5|255.5|249.5|0
1646772180000|2022-03-08 20:43:00|255.47|249.47|255.49|249.49|255.49|249.49|255.47|249.47|0
1646772190000|2022-03-08 20:43:10|255.48|249.48|255.48|249.48|255.48|249.48|255.48|249.48|0
1646772200000|2022-03-08 20:43:20|255.71|249.71|255.7|249.7|255.71|249.71|255.7|249.7|0
1646772210000|2022-03-08 20:43:30|255.69|249.69|255.71|249.71|255.71|249.71|255.68|249.68|0
1646772220000|2022-03-08 20:43:40|255.72|249.72|255.69|249.69|255.72|249.72|255.69|249.69|0
1646772230000|2022-03-08 20:43:50|255.68|249.68|255.59|249.59|255.68|249.68|255.59|249.59|0
1646772240000|2022-03-08 20:44:00|255.56|249.56|255.46|249.46|255.56|249.56|255.46|249.46|0
1646772250000|2022-03-08 20:44:10|255.45|249.45|255.43|249.43|255.48|249.48|255.43|249.43|0
1646772260000|2022-03-08 20:44:20|255.32|249.32|255.33|249.33|255.33|249.33|255.32|249.32|0
1646772270000|2022-03-08 20:44:30|255.32|249.32|255.27|249.27|255.32|249.32|255.27|249.27|0
1646772280000|2022-03-08 20:44:40|255.14|249.14|255.18|249.18|255.2|249.2|255.14|249.14|0
1646772290000|2022-03-08 20:44:50|255.14|249.14|255.14|249.14|255.14|249.14|255.13|249.13|0
1646772300000|2022-03-08 20:45:00|255.13|249.13|255.07|249.07|255.13|249.13|255.05|249.05|0
1646772310000|2022-03-08 20:45:10|255.1|249.1|255.23|249.23|255.23|249.23|255.1|249.1|0
1646772320000|2022-03-08 20:45:20|255.31|249.31|255.31|249.31|255.31|249.31|255.31|249.31|0
1646772330000|2022-03-08 20:45:30|255.3|249.3|255.33|249.33|255.33|249.33|255.3|249.3|0
1646772340000|2022-03-08 20:45:40|255.34|249.34|255.34|249.34|255.34|249.34|255.34|249.34|0
1646772350000|2022-03-08 20:45:50|255.35|249.35|255.27|249.27|255.35|249.35|255.27|249.27|0
1646772360000|2022-03-08 20:46:00|255.28|249.28|255.27|249.27|255.31|249.31|255.27|249.27|0
1646772370000|2022-03-08 20:46:10|255.25|249.25|255.26|249.26|255.26|249.26|255.25|249.25|0
1646772380000|2022-03-08 20:46:20|255.25|249.25|255.3|249.3|255.3|249.3|255.25|249.25|0
1646772390000|2022-03-08 20:46:30|255.29|249.29|255.03|249.03|255.3|249.3|255.03|249.03|0
1646772400000|2022-03-08 20:46:40|255.06|249.06|255.01|249.01|255.06|249.06|255.01|249.01|0
1646772410000|2022-03-08 20:46:50|255|249|255.03|249.03|255.03|249.03|255|249|0
1646772420000|2022-03-08 20:47:00|255.04|249.04|255.13|249.13|255.13|249.13|255.04|249.04|0
1646772430000|2022-03-08 20:47:10|255.17|249.17|255.18|249.18|255.19|249.19|255.17|249.17|0
1646772440000|2022-03-08 20:47:20|255.15|249.15|255.12|249.12|255.15|249.15|255.12|249.12|0
1646772460000|2022-03-08 20:47:40|255.1|249.1|255.09|249.09|255.1|249.1|255.09|249.09|0
1646772470000|2022-03-08 20:47:50|255.08|249.08|255.08|249.08|255.08|249.08|255.08|249.08|0
1646772480000|2022-03-08 20:48:00|255.09|249.09|255.09|249.09|255.09|249.09|255.09|249.09|0
1646772490000|2022-03-08 20:48:10|255.1|249.1|255.07|249.07|255.1|249.1|255.07|249.07|0
1646772500000|2022-03-08 20:48:20|255.08|249.08|255.07|249.07|255.12|249.12|255.07|249.07|0
1646772510000|2022-03-08 20:48:30|255.06|249.06|255.11|249.11|255.11|249.11|255.06|249.06|0
1646772520000|2022-03-08 20:48:40|255.12|249.12|255.16|249.16|255.16|249.16|255.12|249.12|0
1646772530000|2022-03-08 20:48:50|255.17|249.17|255.38|249.38|255.38|249.38|255.17|249.17|0
1646772540000|2022-03-08 20:49:00|255.41|249.41|255.38|249.38|255.41|249.41|255.38|249.38|0
1646772550000|2022-03-08 20:49:10|255.32|249.32|255.34|249.34|255.34|249.34|255.31|249.31|0
1646772560000|2022-03-08 20:49:20|255.36|249.36|255.36|249.36|255.36|249.36|255.36|249.36|0
1646772570000|2022-03-08 20:49:30|255.37|249.37|255.34|249.34|255.37|249.37|255.33|249.33|0
1646772580000|2022-03-08 20:49:40|255.36|249.36|255.35|249.35|255.36|249.36|255.35|249.35|0
1646772590000|2022-03-08 20:49:50|255.36|249.36|255.35|249.35|255.36|249.36|255.35|249.35|0
1646772600000|2022-03-08 20:50:00|255.31|249.31|255.42|249.42|255.42|249.42|255.28|249.28|0
1646772610000|2022-03-08 20:50:10|255.46|249.46|255.44|249.44|255.46|249.46|255.44|249.44|0
1646772620000|2022-03-08 20:50:20|255.5|249.5|255.43|249.43|255.51|249.51|255.43|249.43|0
1646772630000|2022-03-08 20:50:30|255.44|249.44|255.43|249.43|255.44|249.44|255.43|249.43|0
1646772640000|2022-03-08 20:50:40|255.41|249.41|255.27|249.27|255.41|249.41|255.26|249.26|0
1646772650000|2022-03-08 20:50:50|255.24|249.24|255.26|249.26|255.27|249.27|255.24|249.24|0
1646772660000|2022-03-08 20:51:00|255.32|249.32|255.31|249.31|255.32|249.32|255.3|249.3|0
1646772670000|2022-03-08 20:51:10|255.32|249.32|255.33|249.33|255.33|249.33|255.32|249.32|0
1646772680000|2022-03-08 20:51:20|255.4|249.4|255.42|249.42|255.42|249.42|255.4|249.4|0
1646772690000|2022-03-08 20:51:30|255.43|249.43|255.58|249.58|255.58|249.58|255.42|249.42|0
1646772700000|2022-03-08 20:51:40|255.64|249.64|255.74|249.74|255.74|249.74|255.64|249.64|0
1646772710000|2022-03-08 20:51:50|255.88|249.88|255.93|249.93|255.94|249.94|255.88|249.88|0
1646772720000|2022-03-08 20:52:00|256.07|250.07|256.11|250.11|256.11|250.11|256.07|250.07|0
1646772730000|2022-03-08 20:52:10|256.1|250.1|256.26|250.26|256.26|250.26|256.1|250.1|0
1646772740000|2022-03-08 20:52:20|256.25|250.25|256.25|250.25|256.26|250.26|256.23|250.23|0
1646772750000|2022-03-08 20:52:30|256.22|250.22|256.23|250.23|256.23|250.23|256.22|250.22|0
1646772760000|2022-03-08 20:52:40|256.22|250.22|256.21|250.21|256.25|250.25|256.21|250.21|0
1646772770000|2022-03-08 20:52:50|256.22|250.22|256.26|250.26|256.26|250.26|256.22|250.22|0
1646772780000|2022-03-08 20:53:00|256.3|250.3|256.29|250.29|256.33|250.33|256.29|250.29|0
1646772790000|2022-03-08 20:53:10|256.27|250.27|256.25|250.25|256.27|250.27|256.25|250.25|0
1646772800000|2022-03-08 20:53:20|256.12|250.12|256.07|250.07|256.13|250.13|256.07|250.07|0
1646772810000|2022-03-08 20:53:30|256.09|250.09|256.11|250.11|256.11|250.11|256.09|250.09|0
1646772820000|2022-03-08 20:53:40|256.09|250.09|255.94|249.94|256.09|250.09|255.92|249.92|0
1646772830000|2022-03-08 20:53:50|255.92|249.92|255.84|249.84|255.92|249.92|255.84|249.84|0
1646772840000|2022-03-08 20:54:00|255.72|249.72|255.68|249.68|255.72|249.72|255.68|249.68|0
1646772850000|2022-03-08 20:54:10|255.73|249.73|255.72|249.72|255.73|249.73|255.72|249.72|0
1646772860000|2022-03-08 20:54:20|255.73|249.73|255.73|249.73|255.74|249.74|255.73|249.73|0
1646772870000|2022-03-08 20:54:30|255.77|249.77|255.76|249.76|255.78|249.78|255.75|249.75|0
1646772880000|2022-03-08 20:54:40|255.72|249.72|255.82|249.82|255.82|249.82|255.67|249.67|0
1646772890000|2022-03-08 20:54:50|255.67|249.67|255.67|249.67|255.67|249.67|255.67|249.67|0
1646772900000|2022-03-08 20:55:00|255.66|249.66|255.7|249.7|255.7|249.7|255.64|249.64|0
1646772910000|2022-03-08 20:55:10|255.69|249.69|255.71|249.71|255.71|249.71|255.69|249.69|0
1646772920000|2022-03-08 20:55:20|255.7|249.7|255.61|249.61|255.7|249.7|255.61|249.61|0
1646772930000|2022-03-08 20:55:30|255.58|249.58|255.56|249.56|255.58|249.58|255.55|249.55|0
1646772940000|2022-03-08 20:55:40|255.62|249.62|255.5|249.5|255.63|249.63|255.5|249.5|0
1646772950000|2022-03-08 20:55:50|255.4|249.4|255.39|249.39|255.4|249.4|255.39|249.39|0
1646772960000|2022-03-08 20:56:00|255.38|249.38|255.36|249.36|255.38|249.38|255.36|249.36|0
1646772970000|2022-03-08 20:56:10|255.39|249.39|255.19|249.19|255.39|249.39|255.18|249.18|0
1646772980000|2022-03-08 20:56:20|255.18|249.18|255.17|249.17|255.18|249.18|255.16|249.16|0
1646772990000|2022-03-08 20:56:30|255.18|249.18|255.18|249.18|255.18|249.18|255.18|249.18|0
1646773000000|2022-03-08 20:56:40|255.16|249.16|255.25|249.25|255.27|249.27|255.16|249.16|0
1646773010000|2022-03-08 20:56:50|255.23|249.23|255.23|249.23|255.23|249.23|255.23|249.23|0
1646773020000|2022-03-08 20:57:00|255.27|249.27|255.31|249.31|255.31|249.31|255.23|249.23|0
1646773030000|2022-03-08 20:57:10|255.32|249.32|255.4|249.4|255.41|249.41|255.32|249.32|0
1646773040000|2022-03-08 20:57:20|255.47|249.47|255.47|249.47|255.48|249.48|255.47|249.47|0
1646773050000|2022-03-08 20:57:30|255.48|249.48|255.42|249.42|255.48|249.48|255.42|249.42|0
1646773060000|2022-03-08 20:57:40|255.39|249.39|255.42|249.42|255.42|249.42|255.39|249.39|0
1646773070000|2022-03-08 20:57:50|255.41|249.41|255.51|249.51|255.52|249.52|255.41|249.41|0
1646773080000|2022-03-08 20:58:00|255.5|249.5|255.46|249.46|255.5|249.5|255.46|249.46|0
1646773090000|2022-03-08 20:58:10|255.47|249.47|255.45|249.45|255.47|249.47|255.45|249.45|0
1646773100000|2022-03-08 20:58:20|255.41|249.41|255.38|249.38|255.42|249.42|255.38|249.38|0
1646773110000|2022-03-08 20:58:30|255.3|249.3|255.3|249.3|255.31|249.31|255.3|249.3|0
1646773120000|2022-03-08 20:58:40|255.31|249.31|255.28|249.28|255.34|249.34|255.28|249.28|0
1646773130000|2022-03-08 20:58:50|255.27|249.27|255.35|249.35|255.35|249.35|255.27|249.27|0
1646773140000|2022-03-08 20:59:00|255.34|249.34|255.45|249.45|255.45|249.45|255.34|249.34|0
1646773150000|2022-03-08 20:59:10|255.46|249.46|255.49|249.49|255.49|249.49|255.46|249.46|0
1646773160000|2022-03-08 20:59:20|255.42|249.42|255.43|249.43|255.43|249.43|255.37|249.37|0
1646773170000|2022-03-08 20:59:30|255.42|249.42|255.41|249.41|255.42|249.42|255.27|249.27|0
1646773180000|2022-03-08 20:59:40|255.45|249.45|255.52|249.52|255.52|249.52|255.36|249.36|0
1646773190000|2022-03-08 20:59:50|255.58|249.58|255.52|249.52|255.58|249.58|255.52|249.52|0
1646836390000|2022-03-09 14:33:10|264.59|258.59|264.8|258.8|264.81|258.81|264.57|258.57|0
1646836400000|2022-03-09 14:33:20|264.79|258.79|264.78|258.78|264.83|258.83|264.72|258.72|0
1646836410000|2022-03-09 14:33:30|264.79|258.79|264.81|258.81|264.81|258.81|264.79|258.79|0
1646836420000|2022-03-09 14:33:40|264.75|258.75|264.24|258.24|264.75|258.75|264.24|258.24|0
1646836430000|2022-03-09 14:33:50|264.06|258.06|264.03|258.03|264.06|258.06|264.02|258.02|0
1646836440000|2022-03-09 14:34:00|264.02|258.02|264.11|258.11|264.11|258.11|263.99|257.99|0
1646836450000|2022-03-09 14:34:10|264.42|258.42|264.32|258.32|264.42|258.42|264.32|258.32|0
1646836460000|2022-03-09 14:34:20|264.38|258.38|264.62|258.62|264.71|258.71|264.38|258.38|0
1646836470000|2022-03-09 14:34:30|264.61|258.61|264.87|258.87|264.87|258.87|264.61|258.61|0
1646836480000|2022-03-09 14:34:40|264.9|258.9|264.99|258.99|265.05|259.05|264.9|258.9|0
1646836490000|2022-03-09 14:34:50|264.96|258.96|264.61|258.61|264.96|258.96|264.58|258.58|0
1646836500000|2022-03-09 14:35:00|264.62|258.62|264.63|258.63|264.63|258.63|264.62|258.62|0
1646836510000|2022-03-09 14:35:10|264.68|258.68|264.78|258.78|264.78|258.78|264.68|258.68|0
1646836520000|2022-03-09 14:35:20|264.84|258.84|265.11|259.11|265.11|259.11|264.84|258.84|0
1646836530000|2022-03-09 14:35:30|265.15|259.15|265.06|259.06|265.21|259.21|265.06|259.06|0
1646836540000|2022-03-09 14:35:40|265.04|259.04|265.02|259.02|265.05|259.05|265|259|0
1646836550000|2022-03-09 14:35:50|265.04|259.04|265.36|259.36|265.37|259.37|265.04|259.04|0
1646836560000|2022-03-09 14:36:00|265.65|259.65|265.54|259.54|265.65|259.65|265.53|259.53|0
1646836570000|2022-03-09 14:36:10|265.55|259.55|265.52|259.52|265.55|259.55|265.51|259.51|0
1646836580000|2022-03-09 14:36:20|265.53|259.53|265.61|259.61|265.66|259.66|265.51|259.51|0
1646836590000|2022-03-09 14:36:30|265.58|259.58|265.54|259.54|265.58|259.58|265.54|259.54|0
1646836600000|2022-03-09 14:36:40|265.55|259.55|265.63|259.63|265.63|259.63|265.55|259.55|0
1646836610000|2022-03-09 14:36:50|265.58|259.58|265.49|259.49|265.58|259.58|265.49|259.49|0
1646836620000|2022-03-09 14:37:00|265.48|259.48|265.45|259.45|265.48|259.48|265.44|259.44|0
1646836630000|2022-03-09 14:37:10|265.44|259.44|265.52|259.52|265.59|259.59|265.44|259.44|0
1646836640000|2022-03-09 14:37:20|265.53|259.53|265.6|259.6|265.61|259.61|265.5|259.5|0
1646836650000|2022-03-09 14:37:30|265.55|259.55|265.58|259.58|265.58|259.58|265.55|259.55|0
1646836660000|2022-03-09 14:37:40|265.59|259.59|265.76|259.76|265.94|259.94|265.59|259.59|0
1646836670000|2022-03-09 14:37:50|265.73|259.73|265.37|259.37|265.73|259.73|265.37|259.37|0
1646836680000|2022-03-09 14:38:00|265.39|259.39|265.52|259.52|265.52|259.52|265.39|259.39|0
1646836690000|2022-03-09 14:38:10|265.47|259.47|265.86|259.86|265.86|259.86|265.47|259.47|0
1646836700000|2022-03-09 14:38:20|266.02|260.02|266.22|260.22|266.22|260.22|266.02|260.02|0
1646836710000|2022-03-09 14:38:30|266.23|260.23|266.51|260.51|266.51|260.51|266.23|260.23|0
1646836720000|2022-03-09 14:38:40|266.32|260.32|266.23|260.23|266.32|260.32|266.23|260.23|0
1646836730000|2022-03-09 14:38:50|266.24|260.24|266.12|260.12|266.32|260.32|266.12|260.12|0
1646836740000|2022-03-09 14:39:00|266.13|260.13|266.1|260.1|266.13|260.13|266.09|260.09|0
1646836750000|2022-03-09 14:39:10|266.12|260.12|266.09|260.09|266.12|260.12|266.07|260.07|0
1646836760000|2022-03-09 14:39:20|266.08|260.08|266.17|260.17|266.17|260.17|266.08|260.08|0
1646836770000|2022-03-09 14:39:30|266.02|260.02|266.21|260.21|266.23|260.23|266.02|260.02|0
1646836780000|2022-03-09 14:39:40|266.2|260.2|266.19|260.19|266.28|260.28|266.14|260.14|0
1646836790000|2022-03-09 14:39:50|266.46|260.46|266.32|260.32|266.52|260.52|266.32|260.32|0
1646836800000|2022-03-09 14:40:00|266.33|260.33|266.04|260.04|266.33|260.33|266.03|260.03|0
1646836810000|2022-03-09 14:40:10|265.9|259.9|265.64|259.64|265.92|259.92|265.63|259.63|0
1646836820000|2022-03-09 14:40:20|265.63|259.63|265.58|259.58|265.66|259.66|265.57|259.57|0
1646836830000|2022-03-09 14:40:30|265.6|259.6|265.65|259.65|265.66|259.66|265.6|259.6|0
1646836840000|2022-03-09 14:40:40|265.66|259.66|265.95|259.95|265.95|259.95|265.66|259.66|0
1646836850000|2022-03-09 14:40:50|265.94|259.94|265.88|259.88|265.94|259.94|265.88|259.88|0
1646836860000|2022-03-09 14:41:00|265.89|259.89|265.7|259.7|265.89|259.89|265.69|259.69|0
1646836870000|2022-03-09 14:41:10|265.62|259.62|265.74|259.74|265.78|259.78|265.62|259.62|0
1646836880000|2022-03-09 14:41:20|265.75|259.75|265.75|259.75|265.76|259.76|265.74|259.74|0
1646836890000|2022-03-09 14:41:30|265.74|259.74|265.67|259.67|265.8|259.8|265.67|259.67|0
1646836900000|2022-03-09 14:41:40|265.66|259.66|265.67|259.67|265.67|259.67|265.64|259.64|0
1646836910000|2022-03-09 14:41:50|265.66|259.66|265.66|259.66|265.67|259.67|265.65|259.65|0
1646836920000|2022-03-09 14:42:00|265.67|259.67|265.21|259.21|265.67|259.67|265.21|259.21|0
1646836930000|2022-03-09 14:42:10|265.2|259.2|265.26|259.26|265.27|259.27|265.2|259.2|0
1646836940000|2022-03-09 14:42:20|265.23|259.23|265.32|259.32|265.32|259.32|265.23|259.23|0
1646836950000|2022-03-09 14:42:30|265.26|259.26|265.47|259.47|265.49|259.49|265.26|259.26|0
1646836960000|2022-03-09 14:42:40|265.52|259.52|265.53|259.53|265.53|259.53|265.51|259.51|0
1646836970000|2022-03-09 14:42:50|265.54|259.54|265.56|259.56|265.56|259.56|265.53|259.53|0
1646836980000|2022-03-09 14:43:00|265.57|259.57|265.76|259.76|265.76|259.76|265.57|259.57|0
1646836990000|2022-03-09 14:43:10|265.87|259.87|265.94|259.94|265.94|259.94|265.87|259.87|0
1646837000000|2022-03-09 14:43:20|265.93|259.93|265.95|259.95|265.95|259.95|265.92|259.92|0
1646837010000|2022-03-09 14:43:30|265.94|259.94|265.92|259.92|265.94|259.94|265.92|259.92|0
1646837020000|2022-03-09 14:43:40|265.91|259.91|265.68|259.68|265.91|259.91|265.68|259.68|0
1646837030000|2022-03-09 14:43:50|265.63|259.63|265.51|259.51|265.64|259.64|265.51|259.51|0
1646837040000|2022-03-09 14:44:00|265.5|259.5|265.56|259.56|265.56|259.56|265.5|259.5|0
1646837050000|2022-03-09 14:44:10|265.54|259.54|265.83|259.83|265.84|259.84|265.54|259.54|0
1646837060000|2022-03-09 14:44:20|265.66|259.66|265.62|259.62|265.67|259.67|265.62|259.62|0
1646837070000|2022-03-09 14:44:30|265.59|259.59|265.56|259.56|265.61|259.61|265.56|259.56|0
1646837080000|2022-03-09 14:44:40|265.55|259.55|265.48|259.48|265.55|259.55|265.47|259.47|0
1646837090000|2022-03-09 14:44:50|265.46|259.46|265.39|259.39|265.48|259.48|265.39|259.39|0
1646837100000|2022-03-09 14:45:00|265.48|259.48|265.44|259.44|265.48|259.48|265.42|259.42|0
1646837110000|2022-03-09 14:45:10|265.47|259.47|265.49|259.49|265.49|259.49|265.47|259.47|0
1646837120000|2022-03-09 14:45:20|265.57|259.57|265.6|259.6|265.61|259.61|265.57|259.57|0
1646837130000|2022-03-09 14:45:30|265.61|259.61|265.63|259.63|265.67|259.67|265.6|259.6|0
1646837140000|2022-03-09 14:45:40|265.65|259.65|265.62|259.62|265.65|259.65|265.61|259.61|0
1646837150000|2022-03-09 14:45:50|265.64|259.64|265.62|259.62|265.65|259.65|265.62|259.62|0
1646837160000|2022-03-09 14:46:00|265.63|259.63|266.04|260.04|266.06|260.06|265.63|259.63|0
1646837170000|2022-03-09 14:46:10|266.03|260.03|266.4|260.4|266.4|260.4|266.03|260.03|0
1646837180000|2022-03-09 14:46:20|266.41|260.41|266.78|260.78|266.78|260.78|266.41|260.41|0
1646837190000|2022-03-09 14:46:30|266.8|260.8|266.78|260.78|266.81|260.81|266.68|260.68|0
1646837200000|2022-03-09 14:46:40|266.79|260.79|266.78|260.78|266.83|260.83|266.78|260.78|0
1646837210000|2022-03-09 14:46:50|266.76|260.76|267.01|261.01|267.01|261.01|266.76|260.76|0
1646837220000|2022-03-09 14:47:00|267|261|266.81|260.81|267|261|266.81|260.81|0
1646837230000|2022-03-09 14:47:10|266.8|260.8|266.74|260.74|266.81|260.81|266.74|260.74|0
1646837240000|2022-03-09 14:47:20|266.76|260.76|266.64|260.64|266.76|260.76|266.64|260.64|0
1646837250000|2022-03-09 14:47:30|266.65|260.65|266.63|260.63|266.69|260.69|266.63|260.63|0
1646837260000|2022-03-09 14:47:40|266.62|260.62|266.54|260.54|266.62|260.62|266.54|260.54|0
1646837270000|2022-03-09 14:47:50|266.55|260.55|266.37|260.37|266.55|260.55|266.37|260.37|0
1646837280000|2022-03-09 14:48:00|266.38|260.38|266.23|260.23|266.38|260.38|266.23|260.23|0
1646837290000|2022-03-09 14:48:10|266.25|260.25|266.38|260.38|266.38|260.38|266.25|260.25|0
1646837300000|2022-03-09 14:48:20|266.42|260.42|266.39|260.39|266.42|260.42|266.38|260.38|0
1646837310000|2022-03-09 14:48:30|266.33|260.33|266.28|260.28|266.33|260.33|266.25|260.25|0
1646837320000|2022-03-09 14:48:40|266.16|260.16|266.01|260.01|266.16|260.16|266.01|260.01|0
1646837330000|2022-03-09 14:48:50|266|260|265.9|259.9|266.02|260.02|265.9|259.9|0
1646837340000|2022-03-09 14:49:00|265.91|259.91|265.92|259.92|265.92|259.92|265.91|259.91|0
1646837350000|2022-03-09 14:49:10|265.96|259.96|265.91|259.91|265.97|259.97|265.91|259.91|0
1646837360000|2022-03-09 14:49:20|265.93|259.93|265.94|259.94|265.99|259.99|265.91|259.91|0
1646837370000|2022-03-09 14:49:30|265.93|259.93|265.98|259.98|265.98|259.98|265.91|259.91|0
1646837380000|2022-03-09 14:49:40|265.99|259.99|265.96|259.96|265.99|259.99|265.95|259.95|0
1646837390000|2022-03-09 14:49:50|266|260|266.04|260.04|266.04|260.04|266|260|0
1646837400000|2022-03-09 14:50:00|266.06|260.06|266.12|260.12|266.13|260.13|266.05|260.05|0
1646837410000|2022-03-09 14:50:10|266.13|260.13|266.18|260.18|266.18|260.18|266.12|260.12|0
1646837420000|2022-03-09 14:50:20|266.19|260.19|266.21|260.21|266.21|260.21|266.18|260.18|0
1646837430000|2022-03-09 14:50:30|266.26|260.26|266.36|260.36|266.36|260.36|266.26|260.26|0
1646837440000|2022-03-09 14:50:40|266.35|260.35|266.33|260.33|266.35|260.35|266.31|260.31|0
1646837450000|2022-03-09 14:50:50|266.34|260.34|266.29|260.29|266.34|260.34|266.29|260.29|0
1646837460000|2022-03-09 14:51:00|266.3|260.3|266.19|260.19|266.3|260.3|266.18|260.18|0
1646837470000|2022-03-09 14:51:10|266.09|260.09|266.11|260.11|266.11|260.11|266.05|260.05|0
1646837480000|2022-03-09 14:51:20|266.15|260.15|266.16|260.16|266.16|260.16|266.13|260.13|0
1646837490000|2022-03-09 14:51:30|266.17|260.17|266.2|260.2|266.22|260.22|266.13|260.13|0
1646837500000|2022-03-09 14:51:40|266.19|260.19|266.19|260.19|266.19|260.19|266.18|260.18|0
1646837510000|2022-03-09 14:51:50|266.12|260.12|266.02|260.02|266.12|260.12|266.02|260.02|0
1646837520000|2022-03-09 14:52:00|265.96|259.96|265.91|259.91|265.97|259.97|265.9|259.9|0
1646837530000|2022-03-09 14:52:10|265.62|259.62|265.71|259.71|265.75|259.75|265.61|259.61|0
1646837540000|2022-03-09 14:52:20|265.72|259.72|265.62|259.62|265.72|259.72|265.62|259.62|0
1646837550000|2022-03-09 14:52:30|265.64|259.64|265.55|259.55|265.64|259.64|265.55|259.55|0
1646837560000|2022-03-09 14:52:40|265.56|259.56|265.43|259.43|265.57|259.57|265.42|259.42|0
1646837570000|2022-03-09 14:52:50|265.38|259.38|265.19|259.19|265.38|259.38|265.19|259.19|0
1646837580000|2022-03-09 14:53:00|265.18|259.18|265.01|259.01|265.18|259.18|265.01|259.01|0
1646837590000|2022-03-09 14:53:10|265.03|259.03|264.76|258.76|265.03|259.03|264.76|258.76|0
1646837600000|2022-03-09 14:53:20|264.77|258.77|264.77|258.77|264.77|258.77|264.63|258.63|0
1646837610000|2022-03-09 14:53:30|264.72|258.72|264.55|258.55|264.74|258.74|264.55|258.55|0
1646837620000|2022-03-09 14:53:40|264.51|258.51|264.47|258.47|264.52|258.52|264.47|258.47|0
1646837630000|2022-03-09 14:53:50|264.51|258.51|264.52|258.52|264.52|258.52|264.51|258.51|0
1646837640000|2022-03-09 14:54:00|264.51|258.51|264.46|258.46|264.51|258.51|264.46|258.46|0
1646837650000|2022-03-09 14:54:10|264.43|258.43|264.33|258.33|264.44|258.44|264.33|258.33|0
1646837660000|2022-03-09 14:54:20|264.34|258.34|264.2|258.2|264.34|258.34|264.2|258.2|0
1646837670000|2022-03-09 14:54:30|264.21|258.21|263.96|257.96|264.21|258.21|263.95|257.95|0
1646837680000|2022-03-09 14:54:40|263.95|257.95|263.97|257.97|263.97|257.97|263.95|257.95|0
1646837690000|2022-03-09 14:54:50|263.99|257.99|263.84|257.84|263.99|257.99|263.84|257.84|0
1646837700000|2022-03-09 14:55:00|263.57|257.57|263.66|257.66|263.67|257.67|263.55|257.55|0
1646837710000|2022-03-09 14:55:10|263.6|257.6|263.69|257.69|263.69|257.69|263.6|257.6|0
1646837720000|2022-03-09 14:55:20|263.7|257.7|263.68|257.68|263.7|257.7|263.68|257.68|0
1646837730000|2022-03-09 14:55:30|264.02|258.02|264.02|258.02|264.02|258.02|263.99|257.99|0
1646837740000|2022-03-09 14:55:40|264|258|264.01|258.01|264.02|258.02|263.94|257.94|0
1646837750000|2022-03-09 14:55:50|264.08|258.08|264.06|258.06|264.08|258.08|264.06|258.06|0
1646837760000|2022-03-09 14:56:00|264.07|258.07|264.06|258.06|264.07|258.07|264.06|258.06|0
1646837770000|2022-03-09 14:56:10|263.97|257.97|264.18|258.18|264.19|258.19|263.97|257.97|0
1646837780000|2022-03-09 14:56:20|264.17|258.17|264.21|258.21|264.22|258.22|264.16|258.16|0
1646837790000|2022-03-09 14:56:30|264.22|258.22|264.34|258.34|264.34|258.34|264.21|258.21|0
1646837800000|2022-03-09 14:56:40|264.41|258.41|264.43|258.43|264.43|258.43|264.4|258.4|0
1646837810000|2022-03-09 14:56:50|264.45|258.45|264.42|258.42|264.45|258.45|264.42|258.42|0
1646837820000|2022-03-09 14:57:00|264.4|258.4|264.35|258.35|264.4|258.4|264.34|258.34|0
1646837830000|2022-03-09 14:57:10|264.46|258.46|264.43|258.43|264.47|258.47|264.4|258.4|0
1646837840000|2022-03-09 14:57:20|264.42|258.42|265|259|265.01|259.01|264.42|258.42|0
1646837850000|2022-03-09 14:57:30|265.13|259.13|265.14|259.14|265.15|259.15|265.13|259.13|0
1646837860000|2022-03-09 14:57:40|265.15|259.15|265.29|259.29|265.29|259.29|265.15|259.15|0
1646837870000|2022-03-09 14:57:50|265.28|259.28|265.17|259.17|265.28|259.28|265.17|259.17|0
1646837880000|2022-03-09 14:58:00|265.16|259.16|265.47|259.47|265.47|259.47|265.16|259.16|0
1646837890000|2022-03-09 14:58:10|265.52|259.52|265.5|259.5|265.53|259.53|265.47|259.47|0
1646837900000|2022-03-09 14:58:20|265.49|259.49|265.54|259.54|265.54|259.54|265.49|259.49|0
1646837910000|2022-03-09 14:58:30|265.55|259.55|265.64|259.64|265.64|259.64|265.55|259.55|0
1646837920000|2022-03-09 14:58:40|265.67|259.67|265.7|259.7|265.71|259.71|265.67|259.67|0
1646837930000|2022-03-09 14:58:50|265.63|259.63|265.64|259.64|265.64|259.64|265.63|259.63|0
1646837940000|2022-03-09 14:59:00|265.59|259.59|265.64|259.64|265.64|259.64|265.59|259.59|0
1646837950000|2022-03-09 14:59:10|265.68|259.68|265.78|259.78|265.78|259.78|265.68|259.68|0
1646837960000|2022-03-09 14:59:20|265.82|259.82|265.82|259.82|265.83|259.83|265.82|259.82|0
1646837970000|2022-03-09 14:59:30|265.9|259.9|265.96|259.96|265.97|259.97|265.89|259.89|0
1646837980000|2022-03-09 14:59:40|265.93|259.93|265.96|259.96|265.96|259.96|265.93|259.93|0
1646837990000|2022-03-09 14:59:50|265.93|259.93|265.99|259.99|265.99|259.99|265.93|259.93|0
1646838000000|2022-03-09 15:00:00|266.01|260.01|266.26|260.26|266.26|260.26|266.01|260.01|0
1646838010000|2022-03-09 15:00:10|266.27|260.27|266.24|260.24|266.28|260.28|266.24|260.24|0
1646838020000|2022-03-09 15:00:20|266.23|260.23|266.27|260.27|266.27|260.27|266.23|260.23|0
1646838030000|2022-03-09 15:00:30|266.24|260.24|266.14|260.14|266.24|260.24|266.13|260.13|0
1646838040000|2022-03-09 15:00:40|266.2|260.2|266.38|260.38|266.38|260.38|266.2|260.2|0
1646838050000|2022-03-09 15:00:50|266.39|260.39|266.44|260.44|266.44|260.44|266.39|260.39|0
1646838060000|2022-03-09 15:01:00|266.76|260.76|266.77|260.77|266.77|260.77|266.76|260.76|0
1646838070000|2022-03-09 15:01:10|266.8|260.8|266.85|260.85|266.85|260.85|266.76|260.76|0
1646838080000|2022-03-09 15:01:20|266.86|260.86|266.94|260.94|266.94|260.94|266.85|260.85|0
1646838090000|2022-03-09 15:01:30|266.91|260.91|266.93|260.93|266.93|260.93|266.9|260.9|0
1646838100000|2022-03-09 15:01:40|266.95|260.95|266.99|260.99|267|261|266.95|260.95|0
1646838110000|2022-03-09 15:01:50|267.02|261.02|266.79|260.79|267.03|261.03|266.79|260.79|0
1646838120000|2022-03-09 15:02:00|266.8|260.8|266.78|260.78|266.8|260.8|266.76|260.76|0
1646838130000|2022-03-09 15:02:10|266.8|260.8|266.77|260.77|266.81|260.81|266.77|260.77|0
1646838140000|2022-03-09 15:02:20|266.75|260.75|266.55|260.55|266.75|260.75|266.53|260.53|0
1646838150000|2022-03-09 15:02:30|266.57|260.57|266.58|260.58|266.59|260.59|266.56|260.56|0
1646838160000|2022-03-09 15:02:40|266.52|260.52|266.46|260.46|266.52|260.52|266.45|260.45|0
1646838170000|2022-03-09 15:02:50|266.47|260.47|266.61|260.61|266.61|260.61|266.47|260.47|0
1646838180000|2022-03-09 15:03:00|266.62|260.62|266.64|260.64|266.64|260.64|266.62|260.62|0
1646838190000|2022-03-09 15:03:10|266.63|260.63|266.6|260.6|266.64|260.64|266.6|260.6|0
1646838200000|2022-03-09 15:03:20|266.62|260.62|266.61|260.61|266.62|260.62|266.61|260.61|0
1646838210000|2022-03-09 15:03:30|266.59|260.59|266.63|260.63|266.64|260.64|266.59|260.59|0
1646838220000|2022-03-09 15:03:40|266.68|260.68|266.72|260.72|266.72|260.72|266.67|260.67|0
1646838230000|2022-03-09 15:03:50|266.77|260.77|266.77|260.77|266.77|260.77|266.76|260.76|0
1646838240000|2022-03-09 15:04:00|266.79|260.79|266.76|260.76|266.79|260.79|266.76|260.76|0
1646838250000|2022-03-09 15:04:10|266.8|260.8|266.82|260.82|266.85|260.85|266.8|260.8|0
1646838260000|2022-03-09 15:04:20|266.88|260.88|266.76|260.76|266.88|260.88|266.76|260.76|0
1646838270000|2022-03-09 15:04:30|266.79|260.79|266.97|260.97|266.97|260.97|266.78|260.78|0
1646838280000|2022-03-09 15:04:40|266.96|260.96|266.83|260.83|266.96|260.96|266.79|260.79|0
1646838290000|2022-03-09 15:04:50|266.82|260.82|266.72|260.72|266.82|260.82|266.72|260.72|0
1646838300000|2022-03-09 15:05:00|266.73|260.73|266.77|260.77|266.77|260.77|266.73|260.73|0
1646838310000|2022-03-09 15:05:10|266.79|260.79|266.77|260.77|266.79|260.79|266.77|260.77|0
1646838320000|2022-03-09 15:05:20|266.76|260.76|266.69|260.69|266.76|260.76|266.66|260.66|0
1646838330000|2022-03-09 15:05:30|266.79|260.79|266.87|260.87|266.87|260.87|266.79|260.79|0
1646838340000|2022-03-09 15:05:40|266.84|260.84|266.84|260.84|266.84|260.84|266.84|260.84|0
1646838350000|2022-03-09 15:05:50|266.85|260.85|266.75|260.75|266.85|260.85|266.75|260.75|0
1646838360000|2022-03-09 15:06:00|266.76|260.76|266.76|260.76|266.76|260.76|266.76|260.76|0
1646838370000|2022-03-09 15:06:10|266.83|260.83|266.83|260.83|266.84|260.84|266.79|260.79|0
1646838380000|2022-03-09 15:06:20|266.78|260.78|266.72|260.72|266.78|260.78|266.72|260.72|0
1646838390000|2022-03-09 15:06:30|266.75|260.75|266.83|260.83|266.83|260.83|266.75|260.75|0
1646838400000|2022-03-09 15:06:40|266.82|260.82|266.93|260.93|266.93|260.93|266.82|260.82|0
1646838410000|2022-03-09 15:06:50|266.91|260.91|266.94|260.94|266.94|260.94|266.9|260.9|0
1646838420000|2022-03-09 15:07:00|266.95|260.95|267.18|261.18|267.18|261.18|266.95|260.95|0
1646838430000|2022-03-09 15:07:10|267.17|261.17|267.35|261.35|267.35|261.35|267.17|261.17|0
1646838440000|2022-03-09 15:07:20|267.36|261.36|267.29|261.29|267.4|261.4|267.27|261.27|0
1646838450000|2022-03-09 15:07:30|267.32|261.32|267.32|261.32|267.32|261.32|267.32|261.32|0
1646838460000|2022-03-09 15:07:40|267.36|261.36|267.43|261.43|267.43|261.43|267.36|261.36|0
1646838470000|2022-03-09 15:07:50|267.42|261.42|267.44|261.44|267.44|261.44|267.42|261.42|0
1646838480000|2022-03-09 15:08:00|267.45|261.45|267.4|261.4|267.46|261.46|267.4|261.4|0
1646838490000|2022-03-09 15:08:10|267.41|261.41|267.49|261.49|267.49|261.49|267.39|261.39|0
1646838500000|2022-03-09 15:08:20|267.48|261.48|267.45|261.45|267.48|261.48|267.45|261.45|0
1646838510000|2022-03-09 15:08:30|267.43|261.43|267.33|261.33|267.43|261.43|267.33|261.33|0
1646838520000|2022-03-09 15:08:40|267.34|261.34|267.31|261.31|267.34|261.34|267.31|261.31|0
1646838530000|2022-03-09 15:08:50|267.27|261.27|267.45|261.45|267.45|261.45|267.27|261.27|0
1646838540000|2022-03-09 15:09:00|267.44|261.44|267.42|261.42|267.44|261.44|267.42|261.42|0
1646838550000|2022-03-09 15:09:10|267.27|261.27|267.15|261.15|267.28|261.28|267.15|261.15|0
1646838560000|2022-03-09 15:09:20|267.16|261.16|267.06|261.06|267.16|261.16|267.06|261.06|0
1646838570000|2022-03-09 15:09:30|267.07|261.07|266.93|260.93|267.07|261.07|266.93|260.93|0
1646838580000|2022-03-09 15:09:40|266.74|260.74|266.53|260.53|266.74|260.74|266.53|260.53|0
1646838590000|2022-03-09 15:09:50|266.52|260.52|266.41|260.41|266.53|260.53|266.41|260.41|0
1646838600000|2022-03-09 15:10:00|266.42|260.42|266.42|260.42|266.43|260.43|266.42|260.42|0
1646838610000|2022-03-09 15:10:10|266.43|260.43|266.31|260.31|266.44|260.44|266.31|260.31|0
1646838620000|2022-03-09 15:10:20|266.26|260.26|266.24|260.24|266.29|260.29|266.24|260.24|0
1646838630000|2022-03-09 15:10:30|266.22|260.22|266.25|260.25|266.25|260.25|266.22|260.22|0
1646838640000|2022-03-09 15:10:40|266.26|260.26|266.14|260.14|266.26|260.26|266.11|260.11|0
1646838650000|2022-03-09 15:10:50|266.15|260.15|266.07|260.07|266.15|260.15|266.06|260.06|0
1646838660000|2022-03-09 15:11:00|266.04|260.04|265.9|259.9|266.04|260.04|265.9|259.9|0
1646838670000|2022-03-09 15:11:10|265.76|259.76|265.83|259.83|265.84|259.84|265.75|259.75|0
1646838680000|2022-03-09 15:11:20|265.82|259.82|265.82|259.82|265.82|259.82|265.82|259.82|0
1646838690000|2022-03-09 15:11:30|265.81|259.81|265.8|259.8|265.82|259.82|265.8|259.8|0
1646838700000|2022-03-09 15:11:40|265.79|259.79|265.8|259.8|265.8|259.8|265.79|259.79|0
1646838710000|2022-03-09 15:11:50|265.88|259.88|266.01|260.01|266.01|260.01|265.84|259.84|0
1646838720000|2022-03-09 15:12:00|266.02|260.02|266.05|260.05|266.09|260.09|266.02|260.02|0
1646838730000|2022-03-09 15:12:10|266.17|260.17|266.19|260.19|266.19|260.19|266.03|260.03|0
1646838740000|2022-03-09 15:12:20|266.18|260.18|266.19|260.19|266.19|260.19|266.18|260.18|0
1646838750000|2022-03-09 15:12:30|266.05|260.05|266.06|260.06|266.07|260.07|266.05|260.05|0
1646838760000|2022-03-09 15:12:40|266.07|260.07|266.1|260.1|266.1|260.1|266.07|260.07|0
1646838770000|2022-03-09 15:12:50|266.09|260.09|266.03|260.03|266.09|260.09|266.03|260.03|0
1646838780000|2022-03-09 15:13:00|266.02|260.02|265.9|259.9|266.02|260.02|265.9|259.9|0
1646838790000|2022-03-09 15:13:10|265.89|259.89|265.94|259.94|265.94|259.94|265.89|259.89|0
1646838800000|2022-03-09 15:13:20|266.03|260.03|266.03|260.03|266.03|260.03|266.03|260.03|0
1646838810000|2022-03-09 15:13:30|266.07|260.07|266.16|260.16|266.16|260.16|266.07|260.07|0
1646838820000|2022-03-09 15:13:40|266.15|260.15|266.17|260.17|266.19|260.19|266.15|260.15|0
1646838830000|2022-03-09 15:13:50|266.18|260.18|266.12|260.12|266.18|260.18|266.11|260.11|0
1646838840000|2022-03-09 15:14:00|266.08|260.08|266.09|260.09|266.09|260.09|266.08|260.08|0
1646838850000|2022-03-09 15:14:10|266.04|260.04|265.85|259.85|266.04|260.04|265.85|259.85|0
1646838860000|2022-03-09 15:14:20|265.84|259.84|265.87|259.87|265.87|259.87|265.84|259.84|0
1646838870000|2022-03-09 15:14:30|265.89|259.89|265.86|259.86|265.9|259.9|265.86|259.86|0
1646838880000|2022-03-09 15:14:40|265.83|259.83|265.83|259.83|265.83|259.83|265.83|259.83|0
1646838890000|2022-03-09 15:14:50|265.85|259.85|265.87|259.87|265.87|259.87|265.83|259.83|0
1646838900000|2022-03-09 15:15:00|265.95|259.95|266.18|260.18|266.18|260.18|265.95|259.95|0
1646838910000|2022-03-09 15:15:10|266.19|260.19|266.2|260.2|266.2|260.2|266.19|260.19|0
1646838920000|2022-03-09 15:15:20|266.21|260.21|266.21|260.21|266.21|260.21|266.21|260.21|0
1646838930000|2022-03-09 15:15:30|266.22|260.22|266.14|260.14|266.24|260.24|266.14|260.14|0
1646838940000|2022-03-09 15:15:40|266.13|260.13|265.92|259.92|266.14|260.14|265.92|259.92|0
1646838950000|2022-03-09 15:15:50|265.88|259.88|265.73|259.73|265.88|259.88|265.73|259.73|0
1646838960000|2022-03-09 15:16:00|265.71|259.71|265.7|259.7|265.71|259.71|265.7|259.7|0
1646838970000|2022-03-09 15:16:10|265.65|259.65|264.94|258.94|265.66|259.66|264.94|258.94|0
1646838980000|2022-03-09 15:16:20|264.93|258.93|265.06|259.06|265.06|259.06|264.91|258.91|0
1646838990000|2022-03-09 15:16:30|265.05|259.05|265.02|259.02|265.05|259.05|265.02|259.02|0
1646839000000|2022-03-09 15:16:40|265.01|259.01|265.03|259.03|265.03|259.03|265.01|259.01|0
1646839010000|2022-03-09 15:16:50|265|259|264.96|258.96|265|259|264.96|258.96|0
1646839020000|2022-03-09 15:17:00|264.91|258.91|264.74|258.74|264.91|258.91|264.73|258.73|0
1646839030000|2022-03-09 15:17:10|264.72|258.72|264.69|258.69|264.72|258.72|264.69|258.69|0
1646839040000|2022-03-09 15:17:20|264.68|258.68|264.68|258.68|264.68|258.68|264.68|258.68|0
1646839050000|2022-03-09 15:17:30|264.69|258.69|264.79|258.79|264.79|258.79|264.69|258.69|0
1646839060000|2022-03-09 15:17:40|264.77|258.77|264.77|258.77|264.77|258.77|264.76|258.76|0
1646839070000|2022-03-09 15:17:50|264.82|258.82|264.9|258.9|264.9|258.9|264.82|258.82|0
1646839080000|2022-03-09 15:18:00|264.91|258.91|265.06|259.06|265.06|259.06|264.91|258.91|0
1646839090000|2022-03-09 15:18:10|265.05|259.05|265.25|259.25|265.26|259.26|265.05|259.05|0
1646839100000|2022-03-09 15:18:20|265.24|259.24|265.6|259.6|265.6|259.6|265.24|259.24|0
1646839110000|2022-03-09 15:18:30|265.63|259.63|265.58|259.58|265.63|259.63|265.56|259.56|0
1646839120000|2022-03-09 15:18:40|265.55|259.55|265.57|259.57|265.61|259.61|265.55|259.55|0
1646839130000|2022-03-09 15:18:50|265.58|259.58|265.44|259.44|265.58|259.58|265.44|259.44|0
1646839140000|2022-03-09 15:19:00|265.43|259.43|265.45|259.45|265.45|259.45|265.43|259.43|0
1646839150000|2022-03-09 15:19:10|265.44|259.44|265.39|259.39|265.44|259.44|265.39|259.39|0
1646839160000|2022-03-09 15:19:20|265.38|259.38|265.4|259.4|265.4|259.4|265.38|259.38|0
1646839170000|2022-03-09 15:19:30|265.43|259.43|265.4|259.4|265.43|259.43|265.39|259.39|0
1646839180000|2022-03-09 15:19:40|265.39|259.39|265.48|259.48|265.48|259.48|265.39|259.39|0
1646839190000|2022-03-09 15:19:50|265.51|259.51|265.45|259.45|265.51|259.51|265.45|259.45|0
1646839200000|2022-03-09 15:20:00|265.44|259.44|265.39|259.39|265.44|259.44|265.39|259.39|0
1646839210000|2022-03-09 15:20:10|265.4|259.4|265.41|259.41|265.41|259.41|265.39|259.39|0
1646839220000|2022-03-09 15:20:20|265.4|259.4|265.39|259.39|265.4|259.4|265.39|259.39|0
1646839230000|2022-03-09 15:20:30|265.38|259.38|265.39|259.39|265.39|259.39|265.38|259.38|0
1646839240000|2022-03-09 15:20:40|265.4|259.4|265.32|259.32|265.4|259.4|265.31|259.31|0
1646839250000|2022-03-09 15:20:50|265.34|259.34|265.31|259.31|265.34|259.34|265.31|259.31|0
1646839260000|2022-03-09 15:21:00|265.3|259.3|265.37|259.37|265.37|259.37|265.3|259.3|0
1646839270000|2022-03-09 15:21:10|265.41|259.41|265.37|259.37|265.42|259.42|265.37|259.37|0
1646839280000|2022-03-09 15:21:20|265.38|259.38|265.7|259.7|265.7|259.7|265.38|259.38|0
1646839290000|2022-03-09 15:21:30|265.73|259.73|265.78|259.78|265.78|259.78|265.73|259.73|0
1646839310000|2022-03-09 15:21:50|265.82|259.82|265.86|259.86|265.86|259.86|265.82|259.82|0
1646839320000|2022-03-09 15:22:00|265.85|259.85|265.85|259.85|265.87|259.87|265.85|259.85|0
1646839330000|2022-03-09 15:22:10|265.84|259.84|265.79|259.79|265.84|259.84|265.78|259.78|0
1646839340000|2022-03-09 15:22:20|265.8|259.8|265.84|259.84|265.85|259.85|265.8|259.8|0
1646839350000|2022-03-09 15:22:30|265.85|259.85|265.89|259.89|265.9|259.9|265.84|259.84|0
1646839360000|2022-03-09 15:22:40|265.93|259.93|265.95|259.95|265.95|259.95|265.93|259.93|0
1646839370000|2022-03-09 15:22:50|265.98|259.98|266.01|260.01|266.01|260.01|265.98|259.98|0
1646839380000|2022-03-09 15:23:00|266.02|260.02|266.03|260.03|266.03|260.03|266.01|260.01|0
1646839390000|2022-03-09 15:23:10|266.02|260.02|266.02|260.02|266.02|260.02|266.02|260.02|0
1646839400000|2022-03-09 15:23:20|266|260|266|260|266.01|260.01|265.99|259.99|0
1646839410000|2022-03-09 15:23:30|266.02|260.02|265.94|259.94|266.03|260.03|265.94|259.94|0
1646839420000|2022-03-09 15:23:40|265.93|259.93|266|260|266|260|265.93|259.93|0
1646839430000|2022-03-09 15:23:50|266.02|260.02|266.04|260.04|266.05|260.05|266.02|260.02|0
1646839440000|2022-03-09 15:24:00|266.03|260.03|266.1|260.1|266.1|260.1|266.03|260.03|0
1646839450000|2022-03-09 15:24:10|266.24|260.24|266.25|260.25|266.25|260.25|266.23|260.23|0
1646839460000|2022-03-09 15:24:20|266.24|260.24|266.3|260.3|266.3|260.3|266.24|260.24|0
1646839470000|2022-03-09 15:24:30|266.31|260.31|266.36|260.36|266.36|260.36|266.31|260.31|0
1646839480000|2022-03-09 15:24:40|266.37|260.37|266.54|260.54|266.54|260.54|266.37|260.37|0
1646839490000|2022-03-09 15:24:50|266.7|260.7|266.71|260.71|266.71|260.71|266.7|260.7|0
1646839500000|2022-03-09 15:25:00|266.7|260.7|266.71|260.71|266.71|260.71|266.7|260.7|0
1646839510000|2022-03-09 15:25:10|266.72|260.72|266.73|260.73|266.73|260.73|266.72|260.72|0
1646839520000|2022-03-09 15:25:20|266.82|260.82|266.85|260.85|266.85|260.85|266.82|260.82|0
1646839530000|2022-03-09 15:25:30|266.86|260.86|266.9|260.9|266.9|260.9|266.86|260.86|0
1646839540000|2022-03-09 15:25:40|266.88|260.88|266.85|260.85|266.89|260.89|266.85|260.85|0
1646839550000|2022-03-09 15:25:50|266.58|260.58|266.57|260.57|266.58|260.58|266.56|260.56|0
1646839560000|2022-03-09 15:26:00|266.56|260.56|266.56|260.56|266.56|260.56|266.56|260.56|0
1646839570000|2022-03-09 15:26:10|266.57|260.57|266.3|260.3|266.57|260.57|266.3|260.3|0
1646839580000|2022-03-09 15:26:20|266.29|260.29|266.29|260.29|266.29|260.29|266.29|260.29|0
1646839590000|2022-03-09 15:26:30|266.3|260.3|266.27|260.27|266.3|260.3|266.27|260.27|0
1646839600000|2022-03-09 15:26:40|266.3|260.3|266.31|260.31|266.31|260.31|266.3|260.3|0
1646839610000|2022-03-09 15:26:50|266.32|260.32|266.31|260.31|266.32|260.32|266.28|260.28|0
1646839620000|2022-03-09 15:27:00|266.33|260.33|266.32|260.32|266.33|260.33|266.32|260.32|0
1646839630000|2022-03-09 15:27:10|266.33|260.33|266.43|260.43|266.43|260.43|266.33|260.33|0
1646839640000|2022-03-09 15:27:20|266.42|260.42|266.42|260.42|266.42|260.42|266.42|260.42|0
1646839650000|2022-03-09 15:27:30|266.43|260.43|266.51|260.51|266.51|260.51|266.43|260.43|0
1646839660000|2022-03-09 15:27:40|266.53|260.53|266.7|260.7|266.7|260.7|266.53|260.53|0
1646839670000|2022-03-09 15:27:50|266.94|260.94|266.96|260.96|266.97|260.97|266.94|260.94|0
1646839680000|2022-03-09 15:28:00|266.97|260.97|266.99|260.99|266.99|260.99|266.97|260.97|0
1646839690000|2022-03-09 15:28:10|267|261|267.05|261.05|267.07|261.07|267|261|0
1646839700000|2022-03-09 15:28:20|267.04|261.04|267.04|261.04|267.04|261.04|267.04|261.04|0
1646839710000|2022-03-09 15:28:30|267.05|261.05|267.08|261.08|267.08|261.08|267.05|261.05|0
1646839720000|2022-03-09 15:28:40|267.07|261.07|267.11|261.11|267.14|261.14|267.07|261.07|0
1646839730000|2022-03-09 15:28:50|267.19|261.19|267.22|261.22|267.22|261.22|267.19|261.19|0
1646839740000|2022-03-09 15:29:00|267.19|261.19|267.18|261.18|267.2|261.2|267.18|261.18|0
1646839750000|2022-03-09 15:29:10|267.19|261.19|267.21|261.21|267.24|261.24|267.19|261.19|0
1646839760000|2022-03-09 15:29:20|267.23|261.23|267.24|261.24|267.24|261.24|267.21|261.21|0
1646839770000|2022-03-09 15:29:30|267.23|261.23|267.44|261.44|267.44|261.44|267.23|261.23|0
1646839780000|2022-03-09 15:29:40|267.43|261.43|267.45|261.45|267.47|261.47|267.43|261.43|0
1646839790000|2022-03-09 15:29:50|267.42|261.42|267.42|261.42|267.42|261.42|267.37|261.37|0
1646839800000|2022-03-09 15:30:00|267.44|261.44|267.43|261.43|267.44|261.44|267.43|261.43|0
1646839810000|2022-03-09 15:30:10|267.35|261.35|266.89|260.89|267.35|261.35|266.89|260.89|0
1646839820000|2022-03-09 15:30:20|266.88|260.88|266.94|260.94|266.94|260.94|266.88|260.88|0
1646839830000|2022-03-09 15:30:30|266.95|260.95|267|261|267|261|266.95|260.95|0
1646839840000|2022-03-09 15:30:40|267.01|261.01|267.07|261.07|267.07|261.07|267.01|261.01|0
1646839850000|2022-03-09 15:30:50|267.08|261.08|267.08|261.08|267.08|261.08|267.08|261.08|0
1646839860000|2022-03-09 15:31:00|266.98|260.98|267.08|261.08|267.13|261.13|266.98|260.98|0
1646839870000|2022-03-09 15:31:10|267.05|261.05|267.06|261.06|267.06|261.06|267.04|261.04|0
1646839880000|2022-03-09 15:31:20|267.08|261.08|267.09|261.09|267.09|261.09|267.08|261.08|0
1646839890000|2022-03-09 15:31:30|267.14|261.14|267.07|261.07|267.14|261.14|267.06|261.06|0
1646839900000|2022-03-09 15:31:40|267.06|261.06|267|261|267.06|261.06|266.99|260.99|0
1646839910000|2022-03-09 15:31:50|267.09|261.09|267.07|261.07|267.09|261.09|267.06|261.06|0
1646839920000|2022-03-09 15:32:00|267.13|261.13|267.14|261.14|267.18|261.18|267.13|261.13|0
1646839930000|2022-03-09 15:32:10|267.15|261.15|267.14|261.14|267.15|261.15|267.14|261.14|0
1646839950000|2022-03-09 15:32:30|267.15|261.15|267.15|261.15|267.15|261.15|267.15|261.15|0
1646839960000|2022-03-09 15:32:40|267.12|261.12|267.09|261.09|267.12|261.12|267.09|261.09|0
1646839970000|2022-03-09 15:32:50|267.06|261.06|267.15|261.15|267.15|261.15|267.06|261.06|0
1646839980000|2022-03-09 15:33:00|267.16|261.16|267.16|261.16|267.16|261.16|267.16|261.16|0
1646839990000|2022-03-09 15:33:10|267.17|261.17|266.98|260.98|267.17|261.17|266.98|260.98|0
1646840000000|2022-03-09 15:33:20|266.97|260.97|266.97|260.97|266.98|260.98|266.97|260.97|0
1646840010000|2022-03-09 15:33:30|266.98|260.98|266.9|260.9|267|261|266.9|260.9|0
1646840020000|2022-03-09 15:33:40|266.89|260.89|266.89|260.89|266.89|260.89|266.89|260.89|0
1646840030000|2022-03-09 15:33:50|266.9|260.9|266.89|260.89|266.9|260.9|266.88|260.88|0
1646840040000|2022-03-09 15:34:00|266.88|260.88|266.9|260.9|266.9|260.9|266.88|260.88|0
1646840050000|2022-03-09 15:34:10|266.93|260.93|266.93|260.93|266.93|260.93|266.92|260.92|0
1646840060000|2022-03-09 15:34:20|266.94|260.94|266.94|260.94|266.94|260.94|266.94|260.94|0
1646840070000|2022-03-09 15:34:30|266.97|260.97|266.99|260.99|267.01|261.01|266.96|260.96|0
1646840080000|2022-03-09 15:34:40|266.92|260.92|266.81|260.81|266.92|260.92|266.81|260.81|0
1646840090000|2022-03-09 15:34:50|266.82|260.82|266.83|260.83|266.83|260.83|266.82|260.82|0
1646840100000|2022-03-09 15:35:00|266.89|260.89|266.89|260.89|266.89|260.89|266.89|260.89|0
1646840110000|2022-03-09 15:35:10|266.8|260.8|266.96|260.96|266.96|260.96|266.8|260.8|0
1646840120000|2022-03-09 15:35:20|266.92|260.92|266.93|260.93|266.94|260.94|266.92|260.92|0
1646840130000|2022-03-09 15:35:30|266.8|260.8|266.8|260.8|266.8|260.8|266.8|260.8|0
1646840140000|2022-03-09 15:35:40|266.81|260.81|266.9|260.9|266.9|260.9|266.81|260.81|0
1646840150000|2022-03-09 15:35:50|266.89|260.89|266.84|260.84|266.89|260.89|266.83|260.83|0
1646840160000|2022-03-09 15:36:00|266.85|260.85|267.01|261.01|267.02|261.02|266.85|260.85|0
1646840170000|2022-03-09 15:36:10|267.04|261.04|267.09|261.09|267.09|261.09|267.04|261.04|0
1646840180000|2022-03-09 15:36:20|267.11|261.11|267.13|261.13|267.13|261.13|267.11|261.11|0
1646840190000|2022-03-09 15:36:30|267.12|261.12|266.95|260.95|267.12|261.12|266.95|260.95|0
1646840200000|2022-03-09 15:36:40|266.94|260.94|267|261|267|261|266.94|260.94|0
1646840210000|2022-03-09 15:36:50|266.99|260.99|267.17|261.17|267.17|261.17|266.99|260.99|0
1646840220000|2022-03-09 15:37:00|267.18|261.18|267.18|261.18|267.18|261.18|267.17|261.17|0
1646840230000|2022-03-09 15:37:10|267.26|261.26|267.28|261.28|267.28|261.28|267.26|261.26|0
1646840240000|2022-03-09 15:37:20|267.24|261.24|267.23|261.23|267.24|261.24|267.22|261.22|0
1646840250000|2022-03-09 15:37:30|267.24|261.24|267.19|261.19|267.24|261.24|267.16|261.16|0
1646840260000|2022-03-09 15:37:40|267.16|261.16|267.37|261.37|267.37|261.37|267.16|261.16|0
1646840270000|2022-03-09 15:37:50|267.43|261.43|267.46|261.46|267.46|261.46|267.43|261.43|0
1646840280000|2022-03-09 15:38:00|267.47|261.47|267.47|261.47|267.47|261.47|267.46|261.46|0
1646840290000|2022-03-09 15:38:10|267.46|261.46|267.53|261.53|267.58|261.58|267.46|261.46|0
1646840300000|2022-03-09 15:38:20|267.54|261.54|267.6|261.6|267.6|261.6|267.54|261.54|0
1646840310000|2022-03-09 15:38:30|267.59|261.59|267.67|261.67|267.67|261.67|267.59|261.59|0
1646840320000|2022-03-09 15:38:40|267.66|261.66|267.68|261.68|267.68|261.68|267.66|261.66|0
1646840330000|2022-03-09 15:38:50|267.67|261.67|267.66|261.66|267.68|261.68|267.66|261.66|0
1646840340000|2022-03-09 15:39:00|267.67|261.67|267.65|261.65|267.67|261.67|267.63|261.63|0
1646840350000|2022-03-09 15:39:10|267.64|261.64|267.57|261.57|267.65|261.65|267.57|261.57|0
1646840360000|2022-03-09 15:39:20|267.54|261.54|267.56|261.56|267.56|261.56|267.54|261.54|0
1646840370000|2022-03-09 15:39:30|267.55|261.55|267.58|261.58|267.58|261.58|267.54|261.54|0
1646840380000|2022-03-09 15:39:40|267.6|261.6|267.6|261.6|267.6|261.6|267.6|261.6|0
1646840390000|2022-03-09 15:39:50|267.59|261.59|267.61|261.61|267.61|261.61|267.58|261.58|0
1646840400000|2022-03-09 15:40:00|267.62|261.62|267.57|261.57|267.62|261.62|267.57|261.57|0
1646840410000|2022-03-09 15:40:10|267.56|261.56|267.58|261.58|267.58|261.58|267.55|261.55|0
1646840420000|2022-03-09 15:40:20|267.59|261.59|267.68|261.68|267.68|261.68|267.59|261.59|0
1646840430000|2022-03-09 15:40:30|267.96|261.96|267.97|261.97|267.97|261.97|267.96|261.96|0
1646840440000|2022-03-09 15:40:40|267.96|261.96|267.97|261.97|267.97|261.97|267.96|261.96|0
1646840450000|2022-03-09 15:40:50|268|262|268.02|262.02|268.03|262.03|268|262|0
1646840460000|2022-03-09 15:41:00|268.01|262.01|268.01|262.01|268.02|262.02|268.01|262.01|0
1646840470000|2022-03-09 15:41:10|267.98|261.98|267.94|261.94|267.98|261.98|267.92|261.92|0
1646840480000|2022-03-09 15:41:20|267.95|261.95|267.93|261.93|267.95|261.95|267.92|261.92|0
1646840490000|2022-03-09 15:41:30|267.94|261.94|267.98|261.98|267.98|261.98|267.94|261.94|0
1646840500000|2022-03-09 15:41:40|267.97|261.97|268.09|262.09|268.09|262.09|267.97|261.97|0
1646840510000|2022-03-09 15:41:50|268.06|262.06|268.18|262.18|268.27|262.27|268.06|262.06|0
1646840520000|2022-03-09 15:42:00|268.13|262.13|268.1|262.1|268.13|262.13|268.1|262.1|0
1646840530000|2022-03-09 15:42:10|268.07|262.07|268|262|268.07|262.07|268|262|0
1646840540000|2022-03-09 15:42:20|268.01|262.01|267.94|261.94|268.01|262.01|267.94|261.94|0
1646840550000|2022-03-09 15:42:30|267.85|261.85|267.86|261.86|267.86|261.86|267.85|261.85|0
1646840560000|2022-03-09 15:42:40|267.85|261.85|267.88|261.88|267.91|261.91|267.85|261.85|0
1646840570000|2022-03-09 15:42:50|267.85|261.85|267.99|261.99|268|262|267.85|261.85|0
1646840580000|2022-03-09 15:43:00|267.98|261.98|267.99|261.99|268|262|267.98|261.98|0
1646840590000|2022-03-09 15:43:10|268|262|267.72|261.72|268.01|262.01|267.72|261.72|0
1646840600000|2022-03-09 15:43:20|267.73|261.73|267.7|261.7|267.73|261.73|267.7|261.7|0
1646840610000|2022-03-09 15:43:30|267.69|261.69|267.69|261.69|267.69|261.69|267.69|261.69|0
1646840620000|2022-03-09 15:43:40|267.66|261.66|267.63|261.63|267.67|261.67|267.63|261.63|0
1646840630000|2022-03-09 15:43:50|267.62|261.62|267.64|261.64|267.64|261.64|267.57|261.57|0
1646840640000|2022-03-09 15:44:00|267.63|261.63|267.64|261.64|267.65|261.65|267.63|261.63|0
1646840650000|2022-03-09 15:44:10|267.63|261.63|267.57|261.57|267.63|261.63|267.57|261.57|0
1646840660000|2022-03-09 15:44:20|267.63|261.63|267.62|261.62|267.63|261.63|267.62|261.62|0
1646840670000|2022-03-09 15:44:30|267.61|261.61|267.5|261.5|267.62|261.62|267.5|261.5|0
1646840680000|2022-03-09 15:44:40|267.68|261.68|267.75|261.75|267.75|261.75|267.67|261.67|0
1646840690000|2022-03-09 15:44:50|267.74|261.74|267.88|261.88|267.88|261.88|267.72|261.72|0
1646840700000|2022-03-09 15:45:00|268.02|262.02|268.03|262.03|268.03|262.03|268.02|262.02|0
1646840710000|2022-03-09 15:45:10|268.02|262.02|267.95|261.95|268.04|262.04|267.95|261.95|0
1646840720000|2022-03-09 15:45:20|267.94|261.94|267.91|261.91|267.94|261.94|267.91|261.91|0
1646840730000|2022-03-09 15:45:30|267.88|261.88|267.93|261.93|267.93|261.93|267.87|261.87|0
1646840740000|2022-03-09 15:45:40|267.92|261.92|267.92|261.92|267.92|261.92|267.91|261.91|0
1646840750000|2022-03-09 15:45:50|267.91|261.91|267.87|261.87|267.91|261.91|267.87|261.87|0
1646840760000|2022-03-09 15:46:00|267.88|261.88|267.75|261.75|267.88|261.88|267.74|261.74|0
1646840770000|2022-03-09 15:46:10|267.77|261.77|267.7|261.7|267.78|261.78|267.7|261.7|0
1646840780000|2022-03-09 15:46:20|267.74|261.74|267.55|261.55|267.75|261.75|267.55|261.55|0
1646840790000|2022-03-09 15:46:30|267.56|261.56|267.56|261.56|267.56|261.56|267.56|261.56|0
1646840800000|2022-03-09 15:46:40|267.55|261.55|267.7|261.7|267.7|261.7|267.55|261.55|0
1646840810000|2022-03-09 15:46:50|267.67|261.67|267.72|261.72|267.73|261.73|267.67|261.67|0
1646840820000|2022-03-09 15:47:00|267.71|261.71|267.75|261.75|267.76|261.76|267.71|261.71|0
1646840830000|2022-03-09 15:47:10|267.74|261.74|267.74|261.74|267.75|261.75|267.74|261.74|0
1646840840000|2022-03-09 15:47:20|267.73|261.73|267.55|261.55|267.73|261.73|267.55|261.55|0
1646840850000|2022-03-09 15:47:30|267.54|261.54|267.5|261.5|267.54|261.54|267.5|261.5|0
1646840860000|2022-03-09 15:47:40|267.47|261.47|267.46|261.46|267.47|261.47|267.45|261.45|0
1646840870000|2022-03-09 15:47:50|267.45|261.45|267.28|261.28|267.45|261.45|267.28|261.28|0
1646840880000|2022-03-09 15:48:00|267.32|261.32|267.24|261.24|267.32|261.32|267.24|261.24|0
1646840890000|2022-03-09 15:48:10|267.23|261.23|267.44|261.44|267.44|261.44|267.23|261.23|0
1646840900000|2022-03-09 15:48:20|267.43|261.43|267.38|261.38|267.43|261.43|267.38|261.38|0
1646840910000|2022-03-09 15:48:30|267.39|261.39|267.37|261.37|267.39|261.39|267.37|261.37|0
1646840920000|2022-03-09 15:48:40|267.36|261.36|267.36|261.36|267.37|261.37|267.36|261.36|0
1646840930000|2022-03-09 15:48:50|267.34|261.34|267.36|261.36|267.36|261.36|267.34|261.34|0
1646840940000|2022-03-09 15:49:00|267.37|261.37|267.46|261.46|267.46|261.46|267.37|261.37|0
1646840950000|2022-03-09 15:49:10|267.6|261.6|267.52|261.52|267.6|261.6|267.52|261.52|0
1646840960000|2022-03-09 15:49:20|267.51|261.51|267.3|261.3|267.51|261.51|267.29|261.29|0
1646840970000|2022-03-09 15:49:30|267.31|261.31|267.3|261.3|267.31|261.31|267.3|261.3|0
1646840990000|2022-03-09 15:49:50|267.29|261.29|267.39|261.39|267.39|261.39|267.29|261.29|0
1646841000000|2022-03-09 15:50:00|267.4|261.4|267.41|261.41|267.41|261.41|267.4|261.4|0
1646841010000|2022-03-09 15:50:10|267.45|261.45|267.47|261.47|267.52|261.52|267.45|261.45|0
1646841020000|2022-03-09 15:50:20|267.48|261.48|267.5|261.5|267.5|261.5|267.48|261.48|0
1646841030000|2022-03-09 15:50:30|267.49|261.49|267.59|261.59|267.59|261.59|267.49|261.49|0
1646841040000|2022-03-09 15:50:40|267.6|261.6|267.64|261.64|267.65|261.65|267.59|261.59|0
1646841050000|2022-03-09 15:50:50|267.65|261.65|267.67|261.67|267.68|261.68|267.65|261.65|0
1646841060000|2022-03-09 15:51:00|267.66|261.66|267.67|261.67|267.68|261.68|267.66|261.66|0
1646841070000|2022-03-09 15:51:10|267.68|261.68|267.7|261.7|267.7|261.7|267.67|261.67|0
1646841080000|2022-03-09 15:51:20|267.71|261.71|267.69|261.69|267.71|261.71|267.69|261.69|0
1646841090000|2022-03-09 15:51:30|267.5|261.5|267.36|261.36|267.5|261.5|267.36|261.36|0
1646841100000|2022-03-09 15:51:40|267.37|261.37|267.37|261.37|267.37|261.37|267.37|261.37|0
1646841110000|2022-03-09 15:51:50|267.36|261.36|267.31|261.31|267.36|261.36|267.31|261.31|0
1646841120000|2022-03-09 15:52:00|267.3|261.3|267.36|261.36|267.36|261.36|267.3|261.3|0
1646841140000|2022-03-09 15:52:20|267.35|261.35|267.35|261.35|267.37|261.37|267.34|261.34|0
1646841150000|2022-03-09 15:52:30|267.34|261.34|267.33|261.33|267.35|261.35|267.33|261.33|0
1646841160000|2022-03-09 15:52:40|267.29|261.29|267.29|261.29|267.29|261.29|267.29|261.29|0
1646841170000|2022-03-09 15:52:50|267.32|261.32|267.34|261.34|267.35|261.35|267.32|261.32|0
1646841180000|2022-03-09 15:53:00|267.37|261.37|267.4|261.4|267.4|261.4|267.37|261.37|0
1646841190000|2022-03-09 15:53:10|267.46|261.46|267.76|261.76|267.76|261.76|267.45|261.45|0
1646841210000|2022-03-09 15:53:30|267.77|261.77|267.73|261.73|267.77|261.77|267.73|261.73|0
1646841220000|2022-03-09 15:53:40|267.7|261.7|267.69|261.69|267.7|261.7|267.69|261.69|0
1646841230000|2022-03-09 15:53:50|267.7|261.7|267.85|261.85|267.85|261.85|267.65|261.65|0
1646841240000|2022-03-09 15:54:00|267.84|261.84|267.8|261.8|267.84|261.84|267.8|261.8|0
1646841250000|2022-03-09 15:54:10|267.74|261.74|267.69|261.69|267.74|261.74|267.69|261.69|0
1646841260000|2022-03-09 15:54:20|267.62|261.62|267.62|261.62|267.62|261.62|267.62|261.62|0
1646841270000|2022-03-09 15:54:30|267.65|261.65|267.67|261.67|267.69|261.69|267.64|261.64|0
1646841280000|2022-03-09 15:54:40|267.68|261.68|267.68|261.68|267.68|261.68|267.68|261.68|0
1646841300000|2022-03-09 15:55:00|267.7|261.7|267.71|261.71|267.71|261.71|267.7|261.7|0
1646841310000|2022-03-09 15:55:10|267.74|261.74|267.79|261.79|267.79|261.79|267.74|261.74|0
1646841320000|2022-03-09 15:55:20|267.78|261.78|267.81|261.81|267.81|261.81|267.78|261.78|0
1646841330000|2022-03-09 15:55:30|267.82|261.82|267.85|261.85|267.85|261.85|267.8|261.8|0
1646841340000|2022-03-09 15:55:40|267.86|261.86|267.85|261.85|267.86|261.86|267.84|261.84|0
1646841350000|2022-03-09 15:55:50|267.86|261.86|267.9|261.9|267.9|261.9|267.86|261.86|0
1646841360000|2022-03-09 15:56:00|267.89|261.89|267.84|261.84|267.89|261.89|267.84|261.84|0
1646841370000|2022-03-09 15:56:10|267.85|261.85|267.89|261.89|267.89|261.89|267.85|261.85|0
1646841380000|2022-03-09 15:56:20|267.88|261.88|267.88|261.88|267.89|261.89|267.88|261.88|0
1646841390000|2022-03-09 15:56:30|267.92|261.92|267.91|261.91|267.92|261.92|267.9|261.9|0
1646841400000|2022-03-09 15:56:40|267.92|261.92|267.9|261.9|267.93|261.93|267.9|261.9|0
1646841410000|2022-03-09 15:56:50|267.93|261.93|267.93|261.93|267.94|261.94|267.93|261.93|0
1646841420000|2022-03-09 15:57:00|267.95|261.95|267.94|261.94|267.95|261.95|267.93|261.93|0
1646841430000|2022-03-09 15:57:10|267.93|261.93|267.91|261.91|267.93|261.93|267.91|261.91|0
1646841440000|2022-03-09 15:57:20|267.9|261.9|267.9|261.9|267.91|261.91|267.9|261.9|0
1646841450000|2022-03-09 15:57:30|267.92|261.92|267.92|261.92|267.93|261.93|267.92|261.92|0
1646841460000|2022-03-09 15:57:40|267.93|261.93|267.91|261.91|267.93|261.93|267.9|261.9|0
1646841470000|2022-03-09 15:57:50|267.94|261.94|267.96|261.96|267.96|261.96|267.94|261.94|0
1646841480000|2022-03-09 15:58:00|267.95|261.95|267.92|261.92|267.95|261.95|267.92|261.92|0
1646841490000|2022-03-09 15:58:10|267.91|261.91|267.92|261.92|267.92|261.92|267.9|261.9|0
1646841500000|2022-03-09 15:58:20|267.93|261.93|267.95|261.95|267.95|261.95|267.93|261.93|0
1646841510000|2022-03-09 15:58:30|268|262|267.84|261.84|268.04|262.04|267.84|261.84|0
1646841520000|2022-03-09 15:58:40|267.83|261.83|268.03|262.03|268.03|262.03|267.83|261.83|0
1646841530000|2022-03-09 15:58:50|268.04|262.04|268.04|262.04|268.04|262.04|268.04|262.04|0
1646841540000|2022-03-09 15:59:00|268.03|262.03|268.12|262.12|268.12|262.12|268.03|262.03|0
1646841550000|2022-03-09 15:59:10|268.13|262.13|268.09|262.09|268.13|262.13|268.09|262.09|0
1646841560000|2022-03-09 15:59:20|268.08|262.08|268.03|262.03|268.08|262.08|268.02|262.02|0
1646841570000|2022-03-09 15:59:30|268.06|262.06|268.05|262.05|268.06|262.06|268.05|262.05|0
1646841580000|2022-03-09 15:59:40|268.04|262.04|268.02|262.02|268.05|262.05|268.02|262.02|0
1646841590000|2022-03-09 15:59:50|268.01|262.01|268.01|262.01|268.01|262.01|268.01|262.01|0
1646841600000|2022-03-09 16:00:00|268|262|268.04|262.04|268.04|262.04|268|262|0
1646841610000|2022-03-09 16:00:10|268.03|262.03|268.03|262.03|268.04|262.04|268.03|262.03|0
1646841620000|2022-03-09 16:00:20|268.02|262.02|268.02|262.02|268.02|262.02|268.02|262.02|0
1646841630000|2022-03-09 16:00:30|268.03|262.03|267.97|261.97|268.03|262.03|267.97|261.97|0
1646841640000|2022-03-09 16:00:40|267.98|261.98|267.93|261.93|267.98|261.98|267.93|261.93|0
1646841650000|2022-03-09 16:00:50|267.94|261.94|267.94|261.94|267.94|261.94|267.93|261.93|0
1646841660000|2022-03-09 16:01:00|267.95|261.95|268.01|262.01|268.01|262.01|267.95|261.95|0
1646841670000|2022-03-09 16:01:10|268|262|268.01|262.01|268.02|262.02|268|262|0
1646841680000|2022-03-09 16:01:20|268.02|262.02|267.93|261.93|268.02|262.02|267.93|261.93|0
1646841690000|2022-03-09 16:01:30|267.92|261.92|267.93|261.93|267.93|261.93|267.92|261.92|0
1646841700000|2022-03-09 16:01:40|267.99|261.99|268|262|268|262|267.99|261.99|0
1646841710000|2022-03-09 16:01:50|267.99|261.99|267.99|261.99|268|262|267.99|261.99|0
1646841720000|2022-03-09 16:02:00|267.98|261.98|267.95|261.95|267.98|261.98|267.95|261.95|0
1646841730000|2022-03-09 16:02:10|267.96|261.96|267.96|261.96|267.96|261.96|267.96|261.96|0
1646841740000|2022-03-09 16:02:20|267.95|261.95|267.96|261.96|267.96|261.96|267.94|261.94|0
1646841750000|2022-03-09 16:02:30|267.95|261.95|267.94|261.94|267.98|261.98|267.94|261.94|0
1646841760000|2022-03-09 16:02:40|267.93|261.93|267.87|261.87|267.94|261.94|267.87|261.87|0
1646841770000|2022-03-09 16:02:50|267.76|261.76|267.63|261.63|267.76|261.76|267.63|261.63|0
1646841780000|2022-03-09 16:03:00|267.62|261.62|267.68|261.68|267.69|261.69|267.62|261.62|0
1646841790000|2022-03-09 16:03:10|267.74|261.74|267.65|261.65|267.74|261.74|267.65|261.65|0
1646841800000|2022-03-09 16:03:20|267.66|261.66|267.67|261.67|267.67|261.67|267.66|261.66|0
1646841810000|2022-03-09 16:03:30|267.66|261.66|267.69|261.69|267.7|261.7|267.66|261.66|0
1646841820000|2022-03-09 16:03:40|267.66|261.66|267.64|261.64|267.67|261.67|267.64|261.64|0
1646841830000|2022-03-09 16:03:50|267.58|261.58|267.58|261.58|267.58|261.58|267.58|261.58|0
1646841840000|2022-03-09 16:04:00|267.57|261.57|267.57|261.57|267.57|261.57|267.57|261.57|0
1646841850000|2022-03-09 16:04:10|267.56|261.56|267.33|261.33|267.56|261.56|267.33|261.33|0
1646841860000|2022-03-09 16:04:20|267.34|261.34|267.61|261.61|267.61|261.61|267.33|261.33|0
1646841870000|2022-03-09 16:04:30|267.65|261.65|267.65|261.65|267.67|261.67|267.65|261.65|0
1646841880000|2022-03-09 16:04:40|267.66|261.66|267.66|261.66|267.66|261.66|267.66|261.66|0
1646841890000|2022-03-09 16:04:50|267.67|261.67|267.84|261.84|267.84|261.84|267.65|261.65|0
1646841900000|2022-03-09 16:05:00|267.85|261.85|267.85|261.85|267.85|261.85|267.84|261.84|0
1646841910000|2022-03-09 16:05:10|267.86|261.86|267.86|261.86|267.86|261.86|267.86|261.86|0
1646841920000|2022-03-09 16:05:20|267.87|261.87|267.82|261.82|267.87|261.87|267.82|261.82|0
1646841930000|2022-03-09 16:05:30|267.77|261.77|267.7|261.7|267.79|261.79|267.7|261.7|0
1646841940000|2022-03-09 16:05:40|267.69|261.69|267.74|261.74|267.74|261.74|267.69|261.69|0
1646841950000|2022-03-09 16:05:50|267.75|261.75|267.78|261.78|267.78|261.78|267.75|261.75|0
1646841960000|2022-03-09 16:06:00|267.77|261.77|267.79|261.79|267.79|261.79|267.76|261.76|0
1646841970000|2022-03-09 16:06:10|267.82|261.82|267.84|261.84|267.84|261.84|267.82|261.82|0
1646841980000|2022-03-09 16:06:20|267.85|261.85|267.8|261.8|267.85|261.85|267.78|261.78|0
1646841990000|2022-03-09 16:06:30|268.08|262.08|268.04|262.04|268.09|262.09|268.03|262.03|0
1646842000000|2022-03-09 16:06:40|268.05|262.05|268.02|262.02|268.06|262.06|268.02|262.02|0
1646842010000|2022-03-09 16:06:50|268.05|262.05|268.05|262.05|268.05|262.05|268.05|262.05|0
1646842020000|2022-03-09 16:07:00|268.01|262.01|268|262|268.01|262.01|268|262|0
1646842030000|2022-03-09 16:07:10|268.01|262.01|267.89|261.89|268.01|262.01|267.89|261.89|0
1646842040000|2022-03-09 16:07:20|267.91|261.91|267.9|261.9|267.91|261.91|267.9|261.9|0
1646842050000|2022-03-09 16:07:30|267.91|261.91|267.91|261.91|267.91|261.91|267.91|261.91|0
1646842060000|2022-03-09 16:07:40|267.92|261.92|267.91|261.91|267.92|261.92|267.91|261.91|0
1646842070000|2022-03-09 16:07:50|267.95|261.95|267.94|261.94|267.95|261.95|267.94|261.94|0
1646842080000|2022-03-09 16:08:00|267.93|261.93|267.96|261.96|267.96|261.96|267.93|261.93|0
1646842090000|2022-03-09 16:08:10|267.95|261.95|267.95|261.95|267.96|261.96|267.95|261.95|0
1646842100000|2022-03-09 16:08:20|267.96|261.96|267.96|261.96|267.96|261.96|267.96|261.96|0
1646842110000|2022-03-09 16:08:30|267.97|261.97|268.18|262.18|268.18|262.18|267.97|261.97|0
1646842120000|2022-03-09 16:08:40|268.27|262.27|268.28|262.28|268.3|262.3|268.27|262.27|0
1646842130000|2022-03-09 16:08:50|268.05|262.05|268.04|262.04|268.08|262.08|268.04|262.04|0
1646842140000|2022-03-09 16:09:00|268.03|262.03|268.04|262.04|268.04|262.04|268.02|262.02|0
1646842150000|2022-03-09 16:09:10|268.03|262.03|268.03|262.03|268.04|262.04|268.03|262.03|0
1646842160000|2022-03-09 16:09:20|267.95|261.95|267.93|261.93|267.97|261.97|267.93|261.93|0
1646842170000|2022-03-09 16:09:30|267.95|261.95|267.94|261.94|267.95|261.95|267.94|261.94|0
1646842180000|2022-03-09 16:09:40|267.95|261.95|267.97|261.97|267.97|261.97|267.94|261.94|0
1646842190000|2022-03-09 16:09:50|267.96|261.96|268.05|262.05|268.05|262.05|267.95|261.95|0
1646842200000|2022-03-09 16:10:00|268.02|262.02|268.03|262.03|268.03|262.03|268.02|262.02|0
1646842210000|2022-03-09 16:10:10|268.02|262.02|268|262|268.02|262.02|268|262|0
1646842220000|2022-03-09 16:10:20|268.01|262.01|267.99|261.99|268.01|262.01|267.98|261.98|0
1646842230000|2022-03-09 16:10:30|267.98|261.98|267.97|261.97|267.98|261.98|267.97|261.97|0
1646842240000|2022-03-09 16:10:40|267.96|261.96|267.96|261.96|267.97|261.97|267.96|261.96|0
1646842250000|2022-03-09 16:10:50|267.97|261.97|267.97|261.97|267.97|261.97|267.97|261.97|0
1646842260000|2022-03-09 16:11:00|267.95|261.95|267.92|261.92|267.95|261.95|267.92|261.92|0
1646842270000|2022-03-09 16:11:10|267.86|261.86|267.8|261.8|267.86|261.86|267.8|261.8|0
1646842280000|2022-03-09 16:11:20|267.73|261.73|267.52|261.52|267.73|261.73|267.52|261.52|0
1646842290000|2022-03-09 16:11:30|267.51|261.51|267.46|261.46|267.51|261.51|267.46|261.46|0
1646842300000|2022-03-09 16:11:40|267.47|261.47|267.44|261.44|267.47|261.47|267.44|261.44|0
1646842310000|2022-03-09 16:11:50|267.46|261.46|267.44|261.44|267.46|261.46|267.44|261.44|0
1646842320000|2022-03-09 16:12:00|267.43|261.43|267.34|261.34|267.43|261.43|267.34|261.34|0
1646842330000|2022-03-09 16:12:10|267.35|261.35|267.35|261.35|267.35|261.35|267.34|261.34|0
1646842340000|2022-03-09 16:12:20|267.36|261.36|267.36|261.36|267.36|261.36|267.36|261.36|0
1646842350000|2022-03-09 16:12:30|267.37|261.37|267.3|261.3|267.37|261.37|267.3|261.3|0
1646842360000|2022-03-09 16:12:40|267.31|261.31|267.31|261.31|267.32|261.32|267.29|261.29|0
1646842370000|2022-03-09 16:12:50|267.3|261.3|267.27|261.27|267.3|261.3|267.27|261.27|0
1646842380000|2022-03-09 16:13:00|267.22|261.22|267.22|261.22|267.23|261.23|267.22|261.22|0
1646842390000|2022-03-09 16:13:10|267.29|261.29|267.3|261.3|267.3|261.3|267.29|261.29|0
1646842400000|2022-03-09 16:13:20|267.28|261.28|267.29|261.29|267.29|261.29|267.28|261.28|0
1646842410000|2022-03-09 16:13:30|267.28|261.28|267.28|261.28|267.28|261.28|267.28|261.28|0
1646842420000|2022-03-09 16:13:40|267.29|261.29|267.28|261.28|267.29|261.29|267.26|261.26|0
1646842440000|2022-03-09 16:14:00|267.29|261.29|267.29|261.29|267.29|261.29|267.29|261.29|0
1646842450000|2022-03-09 16:14:10|267.3|261.3|267.24|261.24|267.3|261.3|267.24|261.24|0
1646842460000|2022-03-09 16:14:20|267.27|261.27|267.21|261.21|267.28|261.28|267.21|261.21|0
1646842480000|2022-03-09 16:14:40|267.19|261.19|267.09|261.09|267.19|261.19|267.09|261.09|0
1646842490000|2022-03-09 16:14:50|267.08|261.08|267.08|261.08|267.08|261.08|267.07|261.07|0
1646842500000|2022-03-09 16:15:00|267.07|261.07|267.05|261.05|267.07|261.07|267.04|261.04|0
1646842510000|2022-03-09 16:15:10|267.03|261.03|266.97|260.97|267.03|261.03|266.97|260.97|0
1646842520000|2022-03-09 16:15:20|266.96|260.96|266.95|260.95|266.96|260.96|266.95|260.95|0
1646842530000|2022-03-09 16:15:30|266.96|260.96|266.81|260.81|266.97|260.97|266.81|260.81|0
1646842540000|2022-03-09 16:15:40|266.77|260.77|266.69|260.69|266.77|260.77|266.69|260.69|0
1646842550000|2022-03-09 16:15:50|266.7|260.7|266.72|260.72|266.72|260.72|266.7|260.7|0
1646842560000|2022-03-09 16:16:00|266.73|260.73|266.67|260.67|266.73|260.73|266.67|260.67|0
1646842570000|2022-03-09 16:16:10|266.68|260.68|266.6|260.6|266.69|260.69|266.6|260.6|0
1646842580000|2022-03-09 16:16:20|266.61|260.61|266.6|260.6|266.61|260.61|266.6|260.6|0
1646842590000|2022-03-09 16:16:30|266.61|260.61|266.63|260.63|266.63|260.63|266.59|260.59|0
1646842600000|2022-03-09 16:16:40|266.65|260.65|266.65|260.65|266.65|260.65|266.65|260.65|0
1646842610000|2022-03-09 16:16:50|266.67|260.67|266.95|260.95|266.95|260.95|266.67|260.67|0
1646842620000|2022-03-09 16:17:00|266.93|260.93|266.87|260.87|266.93|260.93|266.86|260.86|0
1646842630000|2022-03-09 16:17:10|266.81|260.81|266.79|260.79|266.81|260.81|266.79|260.79|0
1646842640000|2022-03-09 16:17:20|266.78|260.78|266.85|260.85|266.85|260.85|266.78|260.78|0
1646842650000|2022-03-09 16:17:30|266.91|260.91|266.91|260.91|266.92|260.92|266.91|260.91|0
1646842660000|2022-03-09 16:17:40|266.9|260.9|266.9|260.9|266.91|260.91|266.9|260.9|0
1646842670000|2022-03-09 16:17:50|266.91|260.91|266.75|260.75|266.91|260.91|266.75|260.75|0
1646842680000|2022-03-09 16:18:00|266.76|260.76|266.76|260.76|266.76|260.76|266.75|260.75|0
1646842690000|2022-03-09 16:18:10|266.74|260.74|266.78|260.78|266.79|260.79|266.73|260.73|0
1646842700000|2022-03-09 16:18:20|266.79|260.79|266.79|260.79|266.79|260.79|266.79|260.79|0
1646842710000|2022-03-09 16:18:30|266.77|260.77|266.76|260.76|266.77|260.77|266.74|260.74|0
1646842720000|2022-03-09 16:18:40|266.75|260.75|266.81|260.81|266.81|260.81|266.75|260.75|0
1646842730000|2022-03-09 16:18:50|266.88|260.88|266.88|260.88|266.88|260.88|266.88|260.88|0
1646842740000|2022-03-09 16:19:00|266.87|260.87|266.93|260.93|266.93|260.93|266.87|260.87|0
1646842750000|2022-03-09 16:19:10|266.94|260.94|266.88|260.88|266.94|260.94|266.88|260.88|0
1646842760000|2022-03-09 16:19:20|266.83|260.83|266.85|260.85|266.87|260.87|266.83|260.83|0
1646842780000|2022-03-09 16:19:40|266.84|260.84|266.84|260.84|266.84|260.84|266.83|260.83|0
1646842790000|2022-03-09 16:19:50|266.81|260.81|266.8|260.8|266.81|260.81|266.8|260.8|0
1646842800000|2022-03-09 16:20:00|266.79|260.79|266.8|260.8|266.8|260.8|266.79|260.79|0
1646842810000|2022-03-09 16:20:10|266.84|260.84|266.86|260.86|266.86|260.86|266.83|260.83|0
1646842820000|2022-03-09 16:20:20|266.9|260.9|266.99|260.99|266.99|260.99|266.9|260.9|0
1646842830000|2022-03-09 16:20:30|267.12|261.12|267.2|261.2|267.21|261.21|267.12|261.12|0
1646842840000|2022-03-09 16:20:40|267.21|261.21|267.22|261.22|267.22|261.22|267.21|261.21|0
1646842850000|2022-03-09 16:20:50|267.23|261.23|267.24|261.24|267.24|261.24|267.23|261.23|0
1646842860000|2022-03-09 16:21:00|267.21|261.21|267.21|261.21|267.21|261.21|267.21|261.21|0
1646842870000|2022-03-09 16:21:10|267.19|261.19|267.21|261.21|267.21|261.21|267.19|261.19|0
1646842890000|2022-03-09 16:21:30|267.2|261.2|267.42|261.42|267.44|261.44|267.2|261.2|0
1646842910000|2022-03-09 16:21:50|267.48|261.48|267.49|261.49|267.49|261.49|267.48|261.48|0
1646842920000|2022-03-09 16:22:00|267.48|261.48|267.54|261.54|267.54|261.54|267.48|261.48|0
1646842930000|2022-03-09 16:22:10|267.52|261.52|267.43|261.43|267.52|261.52|267.43|261.43|0
1646842940000|2022-03-09 16:22:20|267.44|261.44|267.34|261.34|267.44|261.44|267.34|261.34|0
1646842950000|2022-03-09 16:22:30|267.36|261.36|267.4|261.4|267.4|261.4|267.36|261.36|0
1646842960000|2022-03-09 16:22:40|267.41|261.41|267.4|261.4|267.41|261.41|267.4|261.4|0
1646842970000|2022-03-09 16:22:50|267.44|261.44|267.41|261.41|267.44|261.44|267.41|261.41|0
1646842980000|2022-03-09 16:23:00|267.4|261.4|267.52|261.52|267.53|261.53|267.4|261.4|0
1646842990000|2022-03-09 16:23:10|267.53|261.53|267.53|261.53|267.53|261.53|267.52|261.52|0
1646843000000|2022-03-09 16:23:20|267.38|261.38|267.36|261.36|267.38|261.38|267.36|261.36|0
1646843010000|2022-03-09 16:23:30|267.35|261.35|267.38|261.38|267.39|261.39|267.31|261.31|0
1646843020000|2022-03-09 16:23:40|267.39|261.39|267.38|261.38|267.39|261.39|267.38|261.38|0
1646843030000|2022-03-09 16:23:50|267.24|261.24|267.24|261.24|267.24|261.24|267.24|261.24|0
1646843040000|2022-03-09 16:24:00|267.25|261.25|267.24|261.24|267.25|261.25|267.24|261.24|0
1646843050000|2022-03-09 16:24:10|267.21|261.21|267.27|261.27|267.29|261.29|267.21|261.21|0
1646843060000|2022-03-09 16:24:20|267.25|261.25|267.26|261.26|267.26|261.26|267.24|261.24|0
1646843070000|2022-03-09 16:24:30|267.25|261.25|267.27|261.27|267.27|261.27|267.25|261.25|0
1646843080000|2022-03-09 16:24:40|267.33|261.33|267.27|261.27|267.33|261.33|267.27|261.27|0
1646843090000|2022-03-09 16:24:50|267.26|261.26|267.34|261.34|267.34|261.34|267.26|261.26|0
1646843100000|2022-03-09 16:25:00|267.32|261.32|267.37|261.37|267.38|261.38|267.31|261.31|0
1646843110000|2022-03-09 16:25:10|267.38|261.38|267.33|261.33|267.38|261.38|267.33|261.33|0
1646843120000|2022-03-09 16:25:20|267.34|261.34|267.34|261.34|267.34|261.34|267.34|261.34|0
1646843140000|2022-03-09 16:25:40|267.32|261.32|267.2|261.2|267.32|261.32|267.19|261.19|0
1646843150000|2022-03-09 16:25:50|267.21|261.21|267.2|261.2|267.21|261.21|267.2|261.2|0
1646843160000|2022-03-09 16:26:00|267.19|261.19|267.27|261.27|267.27|261.27|267.19|261.19|0
1646843170000|2022-03-09 16:26:10|267.24|261.24|267.24|261.24|267.24|261.24|267.24|261.24|0
1646843180000|2022-03-09 16:26:20|267.23|261.23|267.21|261.21|267.23|261.23|267.21|261.21|0
1646843190000|2022-03-09 16:26:30|267.22|261.22|267.22|261.22|267.22|261.22|267.22|261.22|0
1646843200000|2022-03-09 16:26:40|267.21|261.21|267.18|261.18|267.21|261.21|267.18|261.18|0
1646843210000|2022-03-09 16:26:50|267.19|261.19|267.19|261.19|267.19|261.19|267.18|261.18|0
1646843220000|2022-03-09 16:27:00|267.1|261.1|267.08|261.08|267.1|261.1|267.08|261.08|0
1646843230000|2022-03-09 16:27:10|267.09|261.09|267.08|261.08|267.09|261.09|267.08|261.08|0
1646843240000|2022-03-09 16:27:20|267.09|261.09|267.1|261.1|267.11|261.11|267.08|261.08|0
1646843250000|2022-03-09 16:27:30|267.14|261.14|267.15|261.15|267.15|261.15|267.14|261.14|0
1646843260000|2022-03-09 16:27:40|267.14|261.14|267.15|261.15|267.15|261.15|267.14|261.14|0
1646843280000|2022-03-09 16:28:00|267.16|261.16|267.15|261.15|267.19|261.19|267.15|261.15|0
1646843290000|2022-03-09 16:28:10|267.14|261.14|267.13|261.13|267.14|261.14|267.13|261.13|0
1646843300000|2022-03-09 16:28:20|267.14|261.14|267.14|261.14|267.14|261.14|267.14|261.14|0
1646843310000|2022-03-09 16:28:30|267.15|261.15|267.15|261.15|267.15|261.15|267.15|261.15|0
1646843320000|2022-03-09 16:28:40|267.14|261.14|267.14|261.14|267.14|261.14|267.13|261.13|0
1646843340000|2022-03-09 16:29:00|267.15|261.15|267.19|261.19|267.19|261.19|267.15|261.15|0
1646843350000|2022-03-09 16:29:10|267.15|261.15|267.14|261.14|267.15|261.15|267.14|261.14|0
1646843360000|2022-03-09 16:29:20|267.15|261.15|267.17|261.17|267.17|261.17|267.14|261.14|0
1646843380000|2022-03-09 16:29:40|267.16|261.16|267.16|261.16|267.16|261.16|267.16|261.16|0
1646843390000|2022-03-09 16:29:50|267.15|261.15|267.15|261.15|267.15|261.15|267.15|261.15|0
1646843400000|2022-03-09 16:30:00|267.11|261.11|267.06|261.06|267.11|261.11|267.05|261.05|0
1646843410000|2022-03-09 16:30:10|267.04|261.04|267.06|261.06|267.06|261.06|267.04|261.04|0
1646843420000|2022-03-09 16:30:20|267.05|261.05|267.05|261.05|267.05|261.05|267.05|261.05|0
1646843430000|2022-03-09 16:30:30|267.04|261.04|267.02|261.02|267.04|261.04|267.02|261.02|0
1646843440000|2022-03-09 16:30:40|267.03|261.03|267.04|261.04|267.04|261.04|267.03|261.03|0
1646843450000|2022-03-09 16:30:50|267.09|261.09|267.1|261.1|267.1|261.1|267.09|261.09|0
1646843460000|2022-03-09 16:31:00|267.08|261.08|267.05|261.05|267.08|261.08|267.05|261.05|0
1646843470000|2022-03-09 16:31:10|267.07|261.07|267.08|261.08|267.08|261.08|267.07|261.07|0
1646843480000|2022-03-09 16:31:20|267.09|261.09|267.14|261.14|267.14|261.14|267.08|261.08|0
1646843490000|2022-03-09 16:31:30|267.15|261.15|267.1|261.1|267.15|261.15|267.1|261.1|0
1646843500000|2022-03-09 16:31:40|267.04|261.04|267.04|261.04|267.04|261.04|267.04|261.04|0
1646843520000|2022-03-09 16:32:00|267.06|261.06|267.06|261.06|267.06|261.06|267.05|261.05|0
1646843530000|2022-03-09 16:32:10|267.05|261.05|267.06|261.06|267.06|261.06|267.05|261.05|0
1646843550000|2022-03-09 16:32:30|267.08|261.08|267.1|261.1|267.1|261.1|267.08|261.08|0
1646843560000|2022-03-09 16:32:40|267.09|261.09|267.1|261.1|267.1|261.1|267.09|261.09|0
1646843570000|2022-03-09 16:32:50|267.09|261.09|267.09|261.09|267.09|261.09|267.09|261.09|0
1646843580000|2022-03-09 16:33:00|267.12|261.12|267.15|261.15|267.15|261.15|267.12|261.12|0
1646843590000|2022-03-09 16:33:10|267.23|261.23|267.41|261.41|267.42|261.42|267.23|261.23|0
1646843600000|2022-03-09 16:33:20|267.35|261.35|267.38|261.38|267.38|261.38|267.35|261.35|0
1646843610000|2022-03-09 16:33:30|267.36|261.36|267.35|261.35|267.36|261.36|267.35|261.35|0
1646843620000|2022-03-09 16:33:40|267.45|261.45|267.46|261.46|267.46|261.46|267.45|261.45|0
1646843630000|2022-03-09 16:33:50|267.44|261.44|267.44|261.44|267.44|261.44|267.44|261.44|0
1646843640000|2022-03-09 16:34:00|267.45|261.45|267.44|261.44|267.45|261.45|267.44|261.44|0
1646843650000|2022-03-09 16:34:10|267.45|261.45|267.45|261.45|267.45|261.45|267.45|261.45|0
1646843660000|2022-03-09 16:34:20|267.44|261.44|267.43|261.43|267.44|261.44|267.43|261.43|0
1646843680000|2022-03-09 16:34:40|267.44|261.44|267.43|261.43|267.44|261.44|267.43|261.43|0
1646843690000|2022-03-09 16:34:50|267.44|261.44|267.44|261.44|267.44|261.44|267.44|261.44|0
1646843700000|2022-03-09 16:35:00|267.47|261.47|267.56|261.56|267.56|261.56|267.47|261.47|0
1646843710000|2022-03-09 16:35:10|267.55|261.55|267.57|261.57|267.57|261.57|267.54|261.54|0
1646843720000|2022-03-09 16:35:20|267.6|261.6|267.66|261.66|267.66|261.66|267.6|261.6|0
1646843730000|2022-03-09 16:35:30|267.67|261.67|267.83|261.83|267.83|261.83|267.67|261.67|0
1646843740000|2022-03-09 16:35:40|267.82|261.82|267.92|261.92|267.92|261.92|267.82|261.82|0
1646843750000|2022-03-09 16:35:50|267.97|261.97|268.04|262.04|268.04|262.04|267.97|261.97|0
1646843760000|2022-03-09 16:36:00|267.96|261.96|267.98|261.98|267.98|261.98|267.96|261.96|0
1646843770000|2022-03-09 16:36:10|267.97|261.97|267.98|261.98|267.98|261.98|267.97|261.97|0
1646843780000|2022-03-09 16:36:20|267.99|261.99|267.9|261.9|267.99|261.99|267.9|261.9|0
1646843790000|2022-03-09 16:36:30|267.8|261.8|267.8|261.8|267.8|261.8|267.77|261.77|0
1646843800000|2022-03-09 16:36:40|267.81|261.81|267.81|261.81|267.81|261.81|267.81|261.81|0
1646843810000|2022-03-09 16:36:50|267.8|261.8|267.85|261.85|267.85|261.85|267.8|261.8|0
1646843820000|2022-03-09 16:37:00|267.84|261.84|267.85|261.85|267.85|261.85|267.84|261.84|0
1646843830000|2022-03-09 16:37:10|267.84|261.84|267.89|261.89|267.89|261.89|267.84|261.84|0
1646843840000|2022-03-09 16:37:20|267.84|261.84|267.83|261.83|267.84|261.84|267.83|261.83|0
1646843850000|2022-03-09 16:37:30|267.8|261.8|267.79|261.79|267.8|261.8|267.79|261.79|0
1646843860000|2022-03-09 16:37:40|267.8|261.8|267.69|261.69|267.8|261.8|267.69|261.69|0
1646843870000|2022-03-09 16:37:50|267.71|261.71|267.71|261.71|267.71|261.71|267.7|261.7|0
1646843880000|2022-03-09 16:38:00|267.69|261.69|267.7|261.7|267.7|261.7|267.69|261.69|0
1646843890000|2022-03-09 16:38:10|267.69|261.69|267.63|261.63|267.69|261.69|267.63|261.63|0
1646843900000|2022-03-09 16:38:20|267.59|261.59|267.57|261.57|267.59|261.59|267.55|261.55|0
1646843910000|2022-03-09 16:38:30|267.56|261.56|267.52|261.52|267.58|261.58|267.51|261.51|0
1646843920000|2022-03-09 16:38:40|267.51|261.51|267.5|261.5|267.51|261.51|267.49|261.49|0
1646843930000|2022-03-09 16:38:50|267.49|261.49|267.49|261.49|267.49|261.49|267.49|261.49|0
1646843940000|2022-03-09 16:39:00|267.5|261.5|267.49|261.49|267.5|261.5|267.49|261.49|0
1646843950000|2022-03-09 16:39:10|267.48|261.48|267.48|261.48|267.48|261.48|267.48|261.48|0
1646843970000|2022-03-09 16:39:30|267.46|261.46|267.45|261.45|267.46|261.46|267.45|261.45|0
1646843980000|2022-03-09 16:39:40|267.44|261.44|267.44|261.44|267.44|261.44|267.44|261.44|0
1646843990000|2022-03-09 16:39:50|267.45|261.45|267.66|261.66|267.66|261.66|267.45|261.45|0
1646844000000|2022-03-09 16:40:00|267.61|261.61|267.62|261.62|267.62|261.62|267.61|261.61|0
1646844010000|2022-03-09 16:40:10|267.6|261.6|267.56|261.56|267.6|261.6|267.56|261.56|0
1646844020000|2022-03-09 16:40:20|267.57|261.57|267.57|261.57|267.57|261.57|267.57|261.57|0
1646844030000|2022-03-09 16:40:30|267.43|261.43|267.44|261.44|267.44|261.44|267.43|261.43|0
1646844040000|2022-03-09 16:40:40|267.43|261.43|267.53|261.53|267.53|261.53|267.43|261.43|0
1646844050000|2022-03-09 16:40:50|267.52|261.52|267.53|261.53|267.53|261.53|267.52|261.52|0
1646844060000|2022-03-09 16:41:00|267.52|261.52|267.53|261.53|267.53|261.53|267.52|261.52|0
1646844070000|2022-03-09 16:41:10|267.5|261.5|267.48|261.48|267.5|261.5|267.48|261.48|0
1646844080000|2022-03-09 16:41:20|267.49|261.49|267.48|261.48|267.49|261.49|267.48|261.48|0
1646844090000|2022-03-09 16:41:30|267.49|261.49|267.49|261.49|267.49|261.49|267.49|261.49|0
1646844100000|2022-03-09 16:41:40|267.5|261.5|267.5|261.5|267.51|261.51|267.5|261.5|0
1646844110000|2022-03-09 16:41:50|267.51|261.51|267.54|261.54|267.55|261.55|267.51|261.51|0
1646844120000|2022-03-09 16:42:00|267.53|261.53|267.54|261.54|267.54|261.54|267.53|261.53|0
1646844130000|2022-03-09 16:42:10|267.53|261.53|267.47|261.47|267.54|261.54|267.47|261.47|0
1646844140000|2022-03-09 16:42:20|267.42|261.42|267.42|261.42|267.42|261.42|267.42|261.42|0
1646844150000|2022-03-09 16:42:30|267.38|261.38|267.38|261.38|267.38|261.38|267.38|261.38|0
1646844160000|2022-03-09 16:42:40|267.33|261.33|267.27|261.27|267.34|261.34|267.27|261.27|0
1646844170000|2022-03-09 16:42:50|267.28|261.28|267.28|261.28|267.28|261.28|267.28|261.28|0
1646844180000|2022-03-09 16:43:00|267.29|261.29|267.26|261.26|267.29|261.29|267.26|261.26|0
1646844190000|2022-03-09 16:43:10|267.27|261.27|267.27|261.27|267.27|261.27|267.26|261.26|0
1646844200000|2022-03-09 16:43:20|267.26|261.26|267.21|261.21|267.26|261.26|267.2|261.2|0
1646844210000|2022-03-09 16:43:30|267.22|261.22|267.23|261.23|267.23|261.23|267.22|261.22|0
1646844220000|2022-03-09 16:43:40|267.2|261.2|267.2|261.2|267.21|261.21|267.2|261.2|0
1646844240000|2022-03-09 16:44:00|267.15|261.15|267.05|261.05|267.15|261.15|267.05|261.05|0
1646844250000|2022-03-09 16:44:10|267.01|261.01|266.89|260.89|267.01|261.01|266.89|260.89|0
1646844260000|2022-03-09 16:44:20|266.92|260.92|266.9|260.9|266.92|260.92|266.9|260.9|0
1646844280000|2022-03-09 16:44:40|266.91|260.91|267|261|267|261|266.91|260.91|0
1646844290000|2022-03-09 16:44:50|266.99|260.99|266.98|260.98|267|261|266.98|260.98|0
1646844300000|2022-03-09 16:45:00|266.99|260.99|267.04|261.04|267.04|261.04|266.99|260.99|0
1646844310000|2022-03-09 16:45:10|267.03|261.03|266.98|260.98|267.03|261.03|266.97|260.97|0
1646844330000|2022-03-09 16:45:30|266.95|260.95|266.93|260.93|266.95|260.95|266.93|260.93|0
1646844340000|2022-03-09 16:45:40|266.92|260.92|266.92|260.92|266.92|260.92|266.92|260.92|0
1646844350000|2022-03-09 16:45:50|266.96|260.96|266.97|260.97|266.97|260.97|266.96|260.96|0
1646844360000|2022-03-09 16:46:00|266.98|260.98|267.05|261.05|267.05|261.05|266.98|260.98|0
1646844370000|2022-03-09 16:46:10|267.04|261.04|267.09|261.09|267.09|261.09|267.04|261.04|0
1646844380000|2022-03-09 16:46:20|267.1|261.1|267.17|261.17|267.17|261.17|267.1|261.1|0
1646844390000|2022-03-09 16:46:30|267.16|261.16|267.15|261.15|267.16|261.16|267.15|261.15|0
1646844400000|2022-03-09 16:46:40|267.16|261.16|267.09|261.09|267.16|261.16|267.09|261.09|0
1646844410000|2022-03-09 16:46:50|267.1|261.1|267.01|261.01|267.1|261.1|267|261|0
1646844420000|2022-03-09 16:47:00|267.04|261.04|267.03|261.03|267.04|261.04|267.03|261.03|0
1646844440000|2022-03-09 16:47:20|267.04|261.04|267.04|261.04|267.04|261.04|267.04|261.04|0
1646844450000|2022-03-09 16:47:30|267.03|261.03|267.04|261.04|267.04|261.04|267.03|261.03|0
1646844460000|2022-03-09 16:47:40|267.05|261.05|266.95|260.95|267.05|261.05|266.94|260.94|0
1646844470000|2022-03-09 16:47:50|267.02|261.02|267|261|267.02|261.02|267|261|0
1646844480000|2022-03-09 16:48:00|267.01|261.01|267.01|261.01|267.01|261.01|267.01|261.01|0
1646844490000|2022-03-09 16:48:10|267.02|261.02|267.02|261.02|267.02|261.02|267.02|261.02|0
1646844500000|2022-03-09 16:48:20|267.03|261.03|267.02|261.02|267.03|261.03|267.02|261.02|0
1646844510000|2022-03-09 16:48:30|266.99|260.99|267|261|267|261|266.99|260.99|0
1646844520000|2022-03-09 16:48:40|266.96|260.96|266.96|260.96|266.96|260.96|266.96|260.96|0
1646844530000|2022-03-09 16:48:50|266.97|260.97|266.98|260.98|266.98|260.98|266.97|260.97|0
1646844540000|2022-03-09 16:49:00|266.99|260.99|266.99|260.99|266.99|260.99|266.99|260.99|0
1646844550000|2022-03-09 16:49:10|267.04|261.04|267.04|261.04|267.05|261.05|267.04|261.04|0
1646844560000|2022-03-09 16:49:20|267.05|261.05|267.05|261.05|267.05|261.05|267.05|261.05|0
1646844570000|2022-03-09 16:49:30|267.02|261.02|267.05|261.05|267.05|261.05|267.02|261.02|0
1646844580000|2022-03-09 16:49:40|267.07|261.07|267.05|261.05|267.07|261.07|267.05|261.05|0
1646844590000|2022-03-09 16:49:50|267.09|261.09|267.09|261.09|267.09|261.09|267.09|261.09|0
1646844600000|2022-03-09 16:50:00|267.08|261.08|267.11|261.11|267.11|261.11|267.08|261.08|0
1646844610000|2022-03-09 16:50:10|267.12|261.12|267.11|261.11|267.12|261.12|267.11|261.11|0
1646844620000|2022-03-09 16:50:20|267.1|261.1|267.09|261.09|267.1|261.1|267.09|261.09|0
1646844630000|2022-03-09 16:50:30|267.08|261.08|267.11|261.11|267.11|261.11|267.08|261.08|0
1646844640000|2022-03-09 16:50:40|267.07|261.07|267.04|261.04|267.07|261.07|267.03|261.03|0
1646844650000|2022-03-09 16:50:50|267.03|261.03|267.03|261.03|267.04|261.04|267.03|261.03|0
1646844660000|2022-03-09 16:51:00|267.04|261.04|267.04|261.04|267.04|261.04|267.04|261.04|0
1646844670000|2022-03-09 16:51:10|267.02|261.02|267.29|261.29|267.29|261.29|267.02|261.02|0
1646844680000|2022-03-09 16:51:20|267.3|261.3|267.28|261.28|267.3|261.3|267.28|261.28|0
1646844690000|2022-03-09 16:51:30|267.27|261.27|267.28|261.28|267.28|261.28|267.27|261.27|0
1646844700000|2022-03-09 16:51:40|267.26|261.26|267.27|261.27|267.27|261.27|267.26|261.26|0
1646844710000|2022-03-09 16:51:50|267.3|261.3|267.31|261.31|267.32|261.32|267.29|261.29|0
1646844720000|2022-03-09 16:52:00|267.3|261.3|267.31|261.31|267.31|261.31|267.29|261.29|0
1646844730000|2022-03-09 16:52:10|267.32|261.32|267.33|261.33|267.34|261.34|267.32|261.32|0
1646844740000|2022-03-09 16:52:20|267.34|261.34|267.34|261.34|267.34|261.34|267.34|261.34|0
1646844750000|2022-03-09 16:52:30|267.35|261.35|267.28|261.28|267.36|261.36|267.28|261.28|0
1646844770000|2022-03-09 16:52:50|267.31|261.31|267.31|261.31|267.31|261.31|267.31|261.31|0
1646844780000|2022-03-09 16:53:00|267.36|261.36|267.34|261.34|267.36|261.36|267.33|261.33|0
1646844790000|2022-03-09 16:53:10|267.31|261.31|267.31|261.31|267.32|261.32|267.31|261.31|0
1646844800000|2022-03-09 16:53:20|267.32|261.32|267.33|261.33|267.33|261.33|267.32|261.32|0
1646844820000|2022-03-09 16:53:40|267.3|261.3|267.3|261.3|267.3|261.3|267.3|261.3|0
1646844830000|2022-03-09 16:53:50|267.29|261.29|267.29|261.29|267.29|261.29|267.29|261.29|0
1646844840000|2022-03-09 16:54:00|267.3|261.3|267.3|261.3|267.3|261.3|267.3|261.3|0
1646844850000|2022-03-09 16:54:10|267.32|261.32|267.32|261.32|267.32|261.32|267.32|261.32|0
1646844860000|2022-03-09 16:54:20|267.33|261.33|267.34|261.34|267.34|261.34|267.33|261.33|0
1646844870000|2022-03-09 16:54:30|267.33|261.33|267.3|261.3|267.33|261.33|267.3|261.3|0
1646844880000|2022-03-09 16:54:40|267.31|261.31|267.3|261.3|267.31|261.31|267.3|261.3|0
1646844890000|2022-03-09 16:54:50|267.34|261.34|267.33|261.33|267.34|261.34|267.33|261.33|0
1646844900000|2022-03-09 16:55:00|267.38|261.38|267.38|261.38|267.38|261.38|267.38|261.38|0
1646844910000|2022-03-09 16:55:10|267.46|261.46|267.48|261.48|267.48|261.48|267.46|261.46|0
1646844920000|2022-03-09 16:55:20|267.51|261.51|267.53|261.53|267.53|261.53|267.51|261.51|0
1646844930000|2022-03-09 16:55:30|267.52|261.52|267.51|261.51|267.52|261.52|267.51|261.51|0
1646844940000|2022-03-09 16:55:40|267.55|261.55|267.57|261.57|267.57|261.57|267.55|261.55|0
1646844950000|2022-03-09 16:55:50|267.58|261.58|267.58|261.58|267.59|261.59|267.58|261.58|0
1646844960000|2022-03-09 16:56:00|267.59|261.59|267.61|261.61|267.61|261.61|267.59|261.59|0
1646844970000|2022-03-09 16:56:10|267.6|261.6|267.63|261.63|267.63|261.63|267.6|261.6|0
1646844990000|2022-03-09 16:56:30|267.62|261.62|267.6|261.6|267.62|261.62|267.6|261.6|0
1646845000000|2022-03-09 16:56:40|267.65|261.65|267.65|261.65|267.65|261.65|267.65|261.65|0
1646845010000|2022-03-09 16:56:50|267.63|261.63|267.63|261.63|267.63|261.63|267.63|261.63|0
1646845020000|2022-03-09 16:57:00|267.65|261.65|267.64|261.64|267.65|261.65|267.64|261.64|0
1646845040000|2022-03-09 16:57:20|267.63|261.63|267.66|261.66|267.68|261.68|267.63|261.63|0
1646845050000|2022-03-09 16:57:30|267.67|261.67|267.65|261.65|267.67|261.67|267.65|261.65|0
1646845060000|2022-03-09 16:57:40|267.69|261.69|267.69|261.69|267.69|261.69|267.69|261.69|0
1646845070000|2022-03-09 16:57:50|267.71|261.71|267.71|261.71|267.71|261.71|267.71|261.71|0
1646845080000|2022-03-09 16:58:00|267.74|261.74|267.73|261.73|267.74|261.74|267.73|261.73|0
1646845090000|2022-03-09 16:58:10|267.74|261.74|267.68|261.68|267.74|261.74|267.68|261.68|0
1646845100000|2022-03-09 16:58:20|267.69|261.69|267.71|261.71|267.71|261.71|267.69|261.69|0
1646845110000|2022-03-09 16:58:30|267.7|261.7|267.7|261.7|267.7|261.7|267.7|261.7|0
1646845120000|2022-03-09 16:58:40|267.72|261.72|267.72|261.72|267.72|261.72|267.72|261.72|0
1646845130000|2022-03-09 16:58:50|267.73|261.73|267.73|261.73|267.73|261.73|267.73|261.73|0
1646845140000|2022-03-09 16:59:00|267.74|261.74|267.74|261.74|267.74|261.74|267.74|261.74|0
1646845150000|2022-03-09 16:59:10|267.73|261.73|267.73|261.73|267.73|261.73|267.73|261.73|0
1646845160000|2022-03-09 16:59:20|267.74|261.74|267.74|261.74|267.74|261.74|267.74|261.74|0
1646845170000|2022-03-09 16:59:30|267.75|261.75|267.78|261.78|267.78|261.78|267.75|261.75|0
1646845180000|2022-03-09 16:59:40|267.72|261.72|267.72|261.72|267.72|261.72|267.71|261.71|0
1646845190000|2022-03-09 16:59:50|267.71|261.71|267.7|261.7|267.71|261.71|267.7|261.7|0
1646845200000|2022-03-09 17:00:00|267.69|261.69|267.71|261.71|267.71|261.71|267.69|261.69|0
1646845210000|2022-03-09 17:00:10|267.7|261.7|267.7|261.7|267.7|261.7|267.7|261.7|0
1646845220000|2022-03-09 17:00:20|267.71|261.71|267.73|261.73|267.73|261.73|267.7|261.7|0
1646845230000|2022-03-09 17:00:30|267.74|261.74|267.75|261.75|267.75|261.75|267.74|261.74|0
1646845240000|2022-03-09 17:00:40|267.76|261.76|267.75|261.75|267.76|261.76|267.75|261.75|0
1646845250000|2022-03-09 17:00:50|267.76|261.76|267.92|261.92|267.92|261.92|267.75|261.75|0
1646845260000|2022-03-09 17:01:00|267.93|261.93|267.96|261.96|267.97|261.97|267.92|261.92|0
1646845270000|2022-03-09 17:01:10|267.97|261.97|267.97|261.97|267.98|261.98|267.96|261.96|0
1646845280000|2022-03-09 17:01:20|268|262|268.02|262.02|268.02|262.02|268|262|0
1646845290000|2022-03-09 17:01:30|267.93|261.93|267.94|261.94|267.94|261.94|267.93|261.93|0
1646845300000|2022-03-09 17:01:40|267.97|261.97|268.11|262.11|268.11|262.11|267.97|261.97|0
1646845310000|2022-03-09 17:01:50|268.12|262.12|268.09|262.09|268.12|262.12|268.05|262.05|0
1646845320000|2022-03-09 17:02:00|268.1|262.1|268.13|262.13|268.13|262.13|268.1|262.1|0
1646845330000|2022-03-09 17:02:10|268.1|262.1|268.1|262.1|268.1|262.1|268.1|262.1|0
1646845340000|2022-03-09 17:02:20|268.11|262.11|268.13|262.13|268.13|262.13|268.11|262.11|0
1646845350000|2022-03-09 17:02:30|268.02|262.02|268.01|262.01|268.02|262.02|268.01|262.01|0
1646845360000|2022-03-09 17:02:40|267.96|261.96|267.97|261.97|267.97|261.97|267.96|261.96|0
1646845370000|2022-03-09 17:02:50|268|262|268.06|262.06|268.07|262.07|268|262|0
1646845380000|2022-03-09 17:03:00|268.07|262.07|268.07|262.07|268.07|262.07|268.07|262.07|0
1646845390000|2022-03-09 17:03:10|268.05|262.05|268.05|262.05|268.05|262.05|268.05|262.05|0
1646845400000|2022-03-09 17:03:20|268.04|262.04|268.02|262.02|268.04|262.04|268.02|262.02|0
1646845410000|2022-03-09 17:03:30|268.03|262.03|268.07|262.07|268.08|262.08|268.03|262.03|0
1646845420000|2022-03-09 17:03:40|268.06|262.06|268.06|262.06|268.06|262.06|268.05|262.05|0
1646845440000|2022-03-09 17:04:00|268.03|262.03|268.05|262.05|268.08|262.08|268.03|262.03|0
1646845450000|2022-03-09 17:04:10|268.06|262.06|268.07|262.07|268.07|262.07|268.06|262.06|0
1646845460000|2022-03-09 17:04:20|268.06|262.06|268.07|262.07|268.07|262.07|268.06|262.06|0
1646845470000|2022-03-09 17:04:30|268.06|262.06|268.06|262.06|268.06|262.06|268.06|262.06|0
1646845480000|2022-03-09 17:04:40|268.09|262.09|268.09|262.09|268.09|262.09|268.09|262.09|0
1646845500000|2022-03-09 17:05:00|268.05|262.05|268.05|262.05|268.05|262.05|268.05|262.05|0
1646845520000|2022-03-09 17:05:20|268.04|262.04|268.03|262.03|268.04|262.04|268.03|262.03|0
1646845530000|2022-03-09 17:05:30|268.02|262.02|268.02|262.02|268.02|262.02|268.02|262.02|0
1646845540000|2022-03-09 17:05:40|268.01|262.01|268|262|268.02|262.02|268|262|0
1646845550000|2022-03-09 17:05:50|267.96|261.96|268.01|262.01|268.01|262.01|267.96|261.96|0
1646845560000|2022-03-09 17:06:00|268.02|262.02|268.02|262.02|268.05|262.05|268.02|262.02|0
1646845570000|2022-03-09 17:06:10|268.03|262.03|268.01|262.01|268.03|262.03|268.01|262.01|0
1646845580000|2022-03-09 17:06:20|268.03|262.03|268.03|262.03|268.03|262.03|268.02|262.02|0
1646845590000|2022-03-09 17:06:30|268.02|262.02|268.05|262.05|268.05|262.05|268.01|262.01|0
1646845610000|2022-03-09 17:06:50|268.04|262.04|267.99|261.99|268.04|262.04|267.99|261.99|0
1646845630000|2022-03-09 17:07:10|267.98|261.98|267.97|261.97|267.98|261.98|267.97|261.97|0
1646845640000|2022-03-09 17:07:20|267.94|261.94|267.86|261.86|267.96|261.96|267.86|261.86|0
1646845650000|2022-03-09 17:07:30|267.85|261.85|267.67|261.67|267.85|261.85|267.67|261.67|0
1646845660000|2022-03-09 17:07:40|267.66|261.66|267.64|261.64|267.66|261.66|267.64|261.64|0
1646845670000|2022-03-09 17:07:50|267.5|261.5|267.51|261.51|267.51|261.51|267.5|261.5|0
1646845680000|2022-03-09 17:08:00|267.49|261.49|267.54|261.54|267.57|261.57|267.49|261.49|0
1646845690000|2022-03-09 17:08:10|267.42|261.42|267.41|261.41|267.42|261.42|267.41|261.41|0
1646845700000|2022-03-09 17:08:20|267.42|261.42|267.4|261.4|267.42|261.42|267.4|261.4|0
1646845710000|2022-03-09 17:08:30|267.41|261.41|267.38|261.38|267.41|261.41|267.38|261.38|0
1646845720000|2022-03-09 17:08:40|267.52|261.52|267.43|261.43|267.52|261.52|267.43|261.43|0
1646845730000|2022-03-09 17:08:50|267.44|261.44|267.44|261.44|267.45|261.45|267.43|261.43|0
1646845740000|2022-03-09 17:09:00|267.45|261.45|267.45|261.45|267.45|261.45|267.45|261.45|0
1646845750000|2022-03-09 17:09:10|267.44|261.44|267.45|261.45|267.45|261.45|267.44|261.44|0
1646845770000|2022-03-09 17:09:30|267.43|261.43|267.42|261.42|267.43|261.43|267.42|261.42|0
1646845780000|2022-03-09 17:09:40|267.4|261.4|267.4|261.4|267.4|261.4|267.4|261.4|0
1646845790000|2022-03-09 17:09:50|267.41|261.41|267.41|261.41|267.41|261.41|267.41|261.41|0
1646845800000|2022-03-09 17:10:00|267.44|261.44|267.47|261.47|267.47|261.47|267.44|261.44|0
1646845810000|2022-03-09 17:10:10|267.34|261.34|267.33|261.33|267.34|261.34|267.33|261.33|0
1646845820000|2022-03-09 17:10:20|267.34|261.34|267.33|261.33|267.34|261.34|267.33|261.33|0
1646845830000|2022-03-09 17:10:30|267.34|261.34|267.33|261.33|267.34|261.34|267.33|261.33|0
1646845840000|2022-03-09 17:10:40|267.32|261.32|267.32|261.32|267.32|261.32|267.32|261.32|0
1646845850000|2022-03-09 17:10:50|267.33|261.33|267.32|261.32|267.33|261.33|267.32|261.32|0
1646845860000|2022-03-09 17:11:00|267.33|261.33|266.77|260.77|267.33|261.33|266.77|260.77|0
1646845870000|2022-03-09 17:11:10|266.76|260.76|266.73|260.73|266.76|260.76|266.73|260.73|0
1646845880000|2022-03-09 17:11:20|266.74|260.74|266.72|260.72|266.74|260.74|266.72|260.72|0
1646845890000|2022-03-09 17:11:30|266.73|260.73|266.73|260.73|266.73|260.73|266.73|260.73|0
1646845910000|2022-03-09 17:11:50|266.52|260.52|266.47|260.47|266.52|260.52|266.47|260.47|0
1646845920000|2022-03-09 17:12:00|266.46|260.46|266.31|260.31|266.46|260.46|266.31|260.31|0
1646845930000|2022-03-09 17:12:10|266.3|260.3|266.29|260.29|266.3|260.3|266.28|260.28|0
1646845940000|2022-03-09 17:12:20|266.3|260.3|266.29|260.29|266.3|260.3|266.29|260.29|0
1646845950000|2022-03-09 17:12:30|266.28|260.28|266.28|260.28|266.28|260.28|266.28|260.28|0
1646845960000|2022-03-09 17:12:40|266.27|260.27|266.27|260.27|266.27|260.27|266.27|260.27|0
1646845970000|2022-03-09 17:12:50|266.24|260.24|266.24|260.24|266.24|260.24|266.24|260.24|0
1646845980000|2022-03-09 17:13:00|266.21|260.21|266.31|260.31|266.31|260.31|266.21|260.21|0
1646845990000|2022-03-09 17:13:10|266.4|260.4|266.4|260.4|266.4|260.4|266.4|260.4|0
1646846000000|2022-03-09 17:13:20|266.38|260.38|266.39|260.39|266.39|260.39|266.38|260.38|0
1646846020000|2022-03-09 17:13:40|266.38|260.38|266.38|260.38|266.38|260.38|266.38|260.38|0
1646846030000|2022-03-09 17:13:50|266.35|260.35|266.32|260.32|266.35|260.35|266.32|260.32|0
1646846040000|2022-03-09 17:14:00|266.33|260.33|266.33|260.33|266.33|260.33|266.33|260.33|0
1646846060000|2022-03-09 17:14:20|266.32|260.32|266.34|260.34|266.34|260.34|266.32|260.32|0
1646846080000|2022-03-09 17:14:40|266.35|260.35|266.35|260.35|266.35|260.35|266.34|260.34|0
1646846090000|2022-03-09 17:14:50|266.34|260.34|266.25|260.25|266.35|260.35|266.25|260.25|0
1646846100000|2022-03-09 17:15:00|266.2|260.2|266.2|260.2|266.2|260.2|266.2|260.2|0
1646846110000|2022-03-09 17:15:10|266.19|260.19|266.19|260.19|266.19|260.19|266.19|260.19|0
1646846120000|2022-03-09 17:15:20|266.2|260.2|266.2|260.2|266.2|260.2|266.2|260.2|0
1646846140000|2022-03-09 17:15:40|266.26|260.26|266.19|260.19|266.27|260.27|266.19|260.19|0
1646846150000|2022-03-09 17:15:50|266.2|260.2|266.24|260.24|266.24|260.24|266.19|260.19|0
1646846160000|2022-03-09 17:16:00|266.25|260.25|266.25|260.25|266.25|260.25|266.25|260.25|0
1646846170000|2022-03-09 17:16:10|266.24|260.24|266.24|260.24|266.25|260.25|266.24|260.24|0
1646846180000|2022-03-09 17:16:20|266.18|260.18|266.17|260.17|266.19|260.19|266.17|260.17|0
1646846190000|2022-03-09 17:16:30|266.18|260.18|266.18|260.18|266.18|260.18|266.18|260.18|0
1646846200000|2022-03-09 17:16:40|266.17|260.17|266.13|260.13|266.17|260.17|266.13|260.13|0
1646846210000|2022-03-09 17:16:50|266.12|260.12|266.11|260.11|266.12|260.12|266.11|260.11|0
1646846220000|2022-03-09 17:17:00|266.04|260.04|266.09|260.09|266.09|260.09|266.04|260.04|0
1646846230000|2022-03-09 17:17:10|265.88|259.88|265.87|259.87|265.88|259.88|265.87|259.87|0
1646846240000|2022-03-09 17:17:20|265.88|259.88|265.85|259.85|265.88|259.88|265.85|259.85|0
1646846250000|2022-03-09 17:17:30|265.84|259.84|265.87|259.87|265.87|259.87|265.84|259.84|0
1646846260000|2022-03-09 17:17:40|265.72|259.72|265.72|259.72|265.72|259.72|265.72|259.72|0
1646846270000|2022-03-09 17:17:50|265.77|259.77|265.58|259.58|265.77|259.77|265.58|259.58|0
1646846280000|2022-03-09 17:18:00|265.54|259.54|265.54|259.54|265.54|259.54|265.54|259.54|0
1646846290000|2022-03-09 17:18:10|265.55|259.55|265.54|259.54|265.55|259.55|265.54|259.54|0
1646846300000|2022-03-09 17:18:20|265.57|259.57|265.58|259.58|265.58|259.58|265.57|259.57|0
1646846310000|2022-03-09 17:18:30|265.55|259.55|265.53|259.53|265.55|259.55|265.53|259.53|0
1646846330000|2022-03-09 17:18:50|265.48|259.48|265.48|259.48|265.48|259.48|265.48|259.48|0
1646846340000|2022-03-09 17:19:00|265.49|259.49|265.47|259.47|265.5|259.5|265.47|259.47|0
1646846350000|2022-03-09 17:19:10|265.41|259.41|265.41|259.41|265.41|259.41|265.4|259.4|0
1646846360000|2022-03-09 17:19:20|265.39|259.39|265.39|259.39|265.39|259.39|265.39|259.39|0
1646846370000|2022-03-09 17:19:30|265.42|259.42|265.42|259.42|265.42|259.42|265.42|259.42|0
1646846380000|2022-03-09 17:19:40|265.41|259.41|265.4|259.4|265.41|259.41|265.4|259.4|0
1646846390000|2022-03-09 17:19:50|265.41|259.41|265.41|259.41|265.41|259.41|265.41|259.41|0
1646846400000|2022-03-09 17:20:00|265.4|259.4|265.4|259.4|265.4|259.4|265.4|259.4|0
1646846410000|2022-03-09 17:20:10|265.41|259.41|265.38|259.38|265.41|259.41|265.38|259.38|0
1646846420000|2022-03-09 17:20:20|265.34|259.34|265.29|259.29|265.34|259.34|265.29|259.29|0
1646846430000|2022-03-09 17:20:30|265.26|259.26|265.26|259.26|265.26|259.26|265.26|259.26|0
1646846440000|2022-03-09 17:20:40|265.25|259.25|265.25|259.25|265.25|259.25|265.25|259.25|0
1646846450000|2022-03-09 17:20:50|265.24|259.24|265.24|259.24|265.24|259.24|265.24|259.24|0
1646846460000|2022-03-09 17:21:00|265.25|259.25|265.23|259.23|265.25|259.25|265.23|259.23|0
1646846470000|2022-03-09 17:21:10|265.21|259.21|265.22|259.22|265.22|259.22|265.21|259.21|0
1646846480000|2022-03-09 17:21:20|265.23|259.23|265.22|259.22|265.23|259.23|265.21|259.21|0
1646846500000|2022-03-09 17:21:40|265.23|259.23|265.23|259.23|265.23|259.23|265.23|259.23|0
1646846510000|2022-03-09 17:21:50|265.24|259.24|265.24|259.24|265.25|259.25|265.24|259.24|0
1646846520000|2022-03-09 17:22:00|265.25|259.25|265.27|259.27|265.27|259.27|265.25|259.25|0
1646846530000|2022-03-09 17:22:10|265.26|259.26|265.42|259.42|265.42|259.42|265.22|259.22|0
1646846540000|2022-03-09 17:22:20|265.44|259.44|265.42|259.42|265.44|259.44|265.41|259.41|0
1646846550000|2022-03-09 17:22:30|265.41|259.41|265.42|259.42|265.42|259.42|265.41|259.41|0
1646846560000|2022-03-09 17:22:40|265.41|259.41|265.42|259.42|265.42|259.42|265.41|259.41|0
1646846570000|2022-03-09 17:22:50|265.44|259.44|265.44|259.44|265.44|259.44|265.44|259.44|0
1646846580000|2022-03-09 17:23:00|265.41|259.41|265.32|259.32|265.41|259.41|265.32|259.32|0
1646846590000|2022-03-09 17:23:10|265.31|259.31|265.35|259.35|265.35|259.35|265.3|259.3|0
1646846600000|2022-03-09 17:23:20|265.38|259.38|265.46|259.46|265.46|259.46|265.38|259.38|0
1646846610000|2022-03-09 17:23:30|265.45|259.45|265.45|259.45|265.45|259.45|265.45|259.45|0
1646846620000|2022-03-09 17:23:40|265.46|259.46|265.46|259.46|265.46|259.46|265.46|259.46|0
1646846630000|2022-03-09 17:23:50|265.45|259.45|265.45|259.45|265.45|259.45|265.45|259.45|0
1646846640000|2022-03-09 17:24:00|265.44|259.44|265.47|259.47|265.47|259.47|265.44|259.44|0
1646846650000|2022-03-09 17:24:10|265.46|259.46|265.46|259.46|265.46|259.46|265.46|259.46|0
1646846660000|2022-03-09 17:24:20|265.43|259.43|265.35|259.35|265.43|259.43|265.35|259.35|0
1646846670000|2022-03-09 17:24:30|265.36|259.36|265.38|259.38|265.38|259.38|265.36|259.36|0
1646846680000|2022-03-09 17:24:40|265.39|259.39|265.41|259.41|265.41|259.41|265.39|259.39|0
1646846690000|2022-03-09 17:24:50|265.4|259.4|265.4|259.4|265.4|259.4|265.4|259.4|0
1646846700000|2022-03-09 17:25:00|265.38|259.38|265.4|259.4|265.4|259.4|265.38|259.38|0
1646846710000|2022-03-09 17:25:10|265.41|259.41|265.41|259.41|265.41|259.41|265.41|259.41|0
1646846720000|2022-03-09 17:25:20|265.4|259.4|265.46|259.46|265.46|259.46|265.4|259.4|0
1646846730000|2022-03-09 17:25:30|265.47|259.47|265.48|259.48|265.48|259.48|265.46|259.46|0
1646846740000|2022-03-09 17:25:40|265.47|259.47|265.26|259.26|265.47|259.47|265.26|259.26|0
1646846750000|2022-03-09 17:25:50|265.27|259.27|265.27|259.27|265.29|259.29|265.27|259.27|0
1646846760000|2022-03-09 17:26:00|265.26|259.26|265.23|259.23|265.27|259.27|265.23|259.23|0
1646846770000|2022-03-09 17:26:10|265.2|259.2|265.2|259.2|265.21|259.21|265.2|259.2|0
1646846780000|2022-03-09 17:26:20|265.14|259.14|265.14|259.14|265.14|259.14|265.14|259.14|0
1646846790000|2022-03-09 17:26:30|265.13|259.13|265.12|259.12|265.13|259.13|265.12|259.12|0
1646846800000|2022-03-09 17:26:40|265.13|259.13|265.13|259.13|265.13|259.13|265.13|259.13|0
1646846820000|2022-03-09 17:27:00|265.16|259.16|265.23|259.23|265.23|259.23|265.16|259.16|0
1646846830000|2022-03-09 17:27:10|265.22|259.22|265.22|259.22|265.23|259.23|265.22|259.22|0
1646846840000|2022-03-09 17:27:20|265.23|259.23|265.37|259.37|265.37|259.37|265.23|259.23|0
1646846850000|2022-03-09 17:27:30|265.36|259.36|265.36|259.36|265.36|259.36|265.35|259.35|0
1646846860000|2022-03-09 17:27:40|265.37|259.37|265.37|259.37|265.37|259.37|265.37|259.37|0
1646846870000|2022-03-09 17:27:50|265.38|259.38|265.38|259.38|265.38|259.38|265.38|259.38|0
1646846880000|2022-03-09 17:28:00|265.4|259.4|265.41|259.41|265.41|259.41|265.4|259.4|0
1646846900000|2022-03-09 17:28:20|265.4|259.4|265.58|259.58|265.58|259.58|265.4|259.4|0
1646846920000|2022-03-09 17:28:40|265.57|259.57|265.6|259.6|265.6|259.6|265.56|259.56|0
1646846930000|2022-03-09 17:28:50|265.64|259.64|265.67|259.67|265.67|259.67|265.64|259.64|0
1646846940000|2022-03-09 17:29:00|265.66|259.66|265.64|259.64|265.66|259.66|265.63|259.63|0
1646846950000|2022-03-09 17:29:10|265.63|259.63|265.63|259.63|265.64|259.64|265.63|259.63|0
1646846960000|2022-03-09 17:29:20|265.62|259.62|265.62|259.62|265.62|259.62|265.62|259.62|0
1646846970000|2022-03-09 17:29:30|265.6|259.6|265.59|259.59|265.6|259.6|265.59|259.59|0
1646846990000|2022-03-09 17:29:50|265.58|259.58|265.58|259.58|265.58|259.58|265.58|259.58|0
1646847000000|2022-03-09 17:30:00|265.59|259.59|265.6|259.6|265.6|259.6|265.59|259.59|0
1646847010000|2022-03-09 17:30:10|265.59|259.59|265.54|259.54|265.59|259.59|265.54|259.54|0
1646847020000|2022-03-09 17:30:20|265.55|259.55|265.56|259.56|265.56|259.56|265.55|259.55|0
1646847030000|2022-03-09 17:30:30|265.57|259.57|265.56|259.56|265.57|259.57|265.56|259.56|0
1646847040000|2022-03-09 17:30:40|265.57|259.57|265.57|259.57|265.57|259.57|265.56|259.56|0
1646847050000|2022-03-09 17:30:50|265.56|259.56|265.62|259.62|265.62|259.62|265.56|259.56|0
1646847060000|2022-03-09 17:31:00|265.64|259.64|265.61|259.61|265.64|259.64|265.61|259.61|0
1646847070000|2022-03-09 17:31:10|265.6|259.6|265.74|259.74|265.74|259.74|265.6|259.6|0
1646847080000|2022-03-09 17:31:20|265.75|259.75|265.86|259.86|265.86|259.86|265.75|259.75|0
1646847090000|2022-03-09 17:31:30|265.87|259.87|265.86|259.86|265.87|259.87|265.86|259.86|0
1646847100000|2022-03-09 17:31:40|265.87|259.87|265.89|259.89|265.89|259.89|265.87|259.87|0
1646847120000|2022-03-09 17:32:00|265.88|259.88|265.81|259.81|265.88|259.88|265.81|259.81|0
1646847130000|2022-03-09 17:32:10|265.8|259.8|265.79|259.79|265.8|259.8|265.79|259.79|0
1646847140000|2022-03-09 17:32:20|265.82|259.82|265.88|259.88|265.88|259.88|265.82|259.82|0
1646847150000|2022-03-09 17:32:30|265.89|259.89|265.89|259.89|265.89|259.89|265.88|259.88|0
1646847160000|2022-03-09 17:32:40|265.92|259.92|265.92|259.92|265.92|259.92|265.92|259.92|0
1646847170000|2022-03-09 17:32:50|265.91|259.91|265.91|259.91|265.91|259.91|265.91|259.91|0
1646847180000|2022-03-09 17:33:00|265.92|259.92|265.91|259.91|265.92|259.92|265.91|259.91|0
1646847190000|2022-03-09 17:33:10|265.9|259.9|265.88|259.88|265.9|259.9|265.87|259.87|0
1646847200000|2022-03-09 17:33:20|265.87|259.87|265.88|259.88|265.88|259.88|265.87|259.87|0
1646847210000|2022-03-09 17:33:30|265.89|259.89|265.89|259.89|265.89|259.89|265.89|259.89|0
1646847220000|2022-03-09 17:33:40|265.92|259.92|265.93|259.93|265.95|259.95|265.92|259.92|0
1646847230000|2022-03-09 17:33:50|265.92|259.92|265.91|259.91|265.93|259.93|265.91|259.91|0
1646847240000|2022-03-09 17:34:00|265.92|259.92|265.96|259.96|265.96|259.96|265.92|259.92|0
1646847250000|2022-03-09 17:34:10|265.97|259.97|265.97|259.97|265.97|259.97|265.97|259.97|0
1646847260000|2022-03-09 17:34:20|266.01|260.01|266|260|266.01|260.01|266|260|0
1646847270000|2022-03-09 17:34:30|265.99|259.99|265.98|259.98|265.99|259.99|265.98|259.98|0
1646847280000|2022-03-09 17:34:40|266|260|265.91|259.91|266|260|265.91|259.91|0
1646847290000|2022-03-09 17:34:50|265.9|259.9|265.9|259.9|265.9|259.9|265.9|259.9|0
1646847300000|2022-03-09 17:35:00|265.91|259.91|265.99|259.99|265.99|259.99|265.91|259.91|0
1646847310000|2022-03-09 17:35:10|266|260|266.03|260.03|266.03|260.03|266|260|0
1646847320000|2022-03-09 17:35:20|266.02|260.02|265.97|259.97|266.04|260.04|265.97|259.97|0
1646847330000|2022-03-09 17:35:30|265.98|259.98|265.97|259.97|266.01|260.01|265.97|259.97|0
1646847340000|2022-03-09 17:35:40|265.95|259.95|265.97|259.97|265.97|259.97|265.94|259.94|0
1646847350000|2022-03-09 17:35:50|265.94|259.94|265.92|259.92|265.94|259.94|265.92|259.92|0
1646847360000|2022-03-09 17:36:00|265.9|259.9|265.96|259.96|265.96|259.96|265.88|259.88|0
1646847370000|2022-03-09 17:36:10|265.97|259.97|265.85|259.85|265.97|259.97|265.85|259.85|0
1646847380000|2022-03-09 17:36:20|265.84|259.84|265.87|259.87|265.87|259.87|265.84|259.84|0
1646847390000|2022-03-09 17:36:30|265.89|259.89|265.89|259.89|265.89|259.89|265.89|259.89|0
1646847400000|2022-03-09 17:36:40|265.9|259.9|265.9|259.9|265.9|259.9|265.9|259.9|0
1646847410000|2022-03-09 17:36:50|265.89|259.89|265.9|259.9|265.9|259.9|265.89|259.89|0
1646847430000|2022-03-09 17:37:10|265.89|259.89|265.89|259.89|265.89|259.89|265.86|259.86|0
1646847440000|2022-03-09 17:37:20|265.91|259.91|265.92|259.92|265.92|259.92|265.91|259.91|0
1646847450000|2022-03-09 17:37:30|265.91|259.91|265.93|259.93|265.93|259.93|265.91|259.91|0
1646847460000|2022-03-09 17:37:40|265.92|259.92|265.91|259.91|265.93|259.93|265.91|259.91|0
1646847470000|2022-03-09 17:37:50|265.9|259.9|265.93|259.93|265.93|259.93|265.9|259.9|0
1646847480000|2022-03-09 17:38:00|265.94|259.94|265.95|259.95|265.95|259.95|265.94|259.94|0
1646847490000|2022-03-09 17:38:10|265.96|259.96|265.95|259.95|265.96|259.96|265.91|259.91|0
1646847500000|2022-03-09 17:38:20|265.96|259.96|266.04|260.04|266.04|260.04|265.96|259.96|0
1646847510000|2022-03-09 17:38:30|266.05|260.05|266.09|260.09|266.11|260.11|266.04|260.04|0
1646847520000|2022-03-09 17:38:40|266.11|260.11|266.1|260.1|266.11|260.11|266.1|260.1|0
1646847530000|2022-03-09 17:38:50|266.16|260.16|266.16|260.16|266.16|260.16|266.16|260.16|0
1646847540000|2022-03-09 17:39:00|266.2|260.2|266.18|260.18|266.2|260.2|266.18|260.18|0
1646847550000|2022-03-09 17:39:10|266.19|260.19|266.16|260.16|266.19|260.19|266.16|260.16|0
1646847570000|2022-03-09 17:39:30|266.18|260.18|266.16|260.16|266.18|260.18|266.16|260.16|0
1646847580000|2022-03-09 17:39:40|266.11|260.11|266.03|260.03|266.11|260.11|266.03|260.03|0
1646847600000|2022-03-09 17:40:00|266.06|260.06|266.13|260.13|266.13|260.13|266.06|260.06|0
1646847610000|2022-03-09 17:40:10|266.12|260.12|266.12|260.12|266.13|260.13|266.12|260.12|0
1646847620000|2022-03-09 17:40:20|266.1|260.1|266.12|260.12|266.12|260.12|266.1|260.1|0
1646847630000|2022-03-09 17:40:30|266.13|260.13|266.13|260.13|266.14|260.14|266.13|260.13|0
1646847640000|2022-03-09 17:40:40|266.14|260.14|266.13|260.13|266.15|260.15|266.13|260.13|0
1646847650000|2022-03-09 17:40:50|266.14|260.14|266.14|260.14|266.14|260.14|266.14|260.14|0
1646847660000|2022-03-09 17:41:00|266.15|260.15|266.15|260.15|266.16|260.16|266.15|260.15|0
1646847670000|2022-03-09 17:41:10|266.14|260.14|266.14|260.14|266.14|260.14|266.14|260.14|0
1646847680000|2022-03-09 17:41:20|266.15|260.15|266.16|260.16|266.16|260.16|266.15|260.15|0
1646847690000|2022-03-09 17:41:30|266.17|260.17|266.3|260.3|266.3|260.3|266.16|260.16|0
1646847700000|2022-03-09 17:41:40|266.32|260.32|266.32|260.32|266.32|260.32|266.32|260.32|0
1646847710000|2022-03-09 17:41:50|266.31|260.31|266.25|260.25|266.32|260.32|266.25|260.25|0
1646847720000|2022-03-09 17:42:00|266.26|260.26|266.27|260.27|266.31|260.31|266.26|260.26|0
1646847740000|2022-03-09 17:42:20|266.28|260.28|266.28|260.28|266.28|260.28|266.28|260.28|0
1646847750000|2022-03-09 17:42:30|266.27|260.27|266.26|260.26|266.27|260.27|266.26|260.26|0
1646847760000|2022-03-09 17:42:40|266.25|260.25|266.26|260.26|266.26|260.26|266.25|260.25|0
1646847770000|2022-03-09 17:42:50|266.25|260.25|266.2|260.2|266.25|260.25|266.19|260.19|0
1646847780000|2022-03-09 17:43:00|266.19|260.19|266.15|260.15|266.19|260.19|266.14|260.14|0
1646847790000|2022-03-09 17:43:10|266.14|260.14|266.14|260.14|266.14|260.14|266.14|260.14|0
1646847800000|2022-03-09 17:43:20|266.13|260.13|266.14|260.14|266.14|260.14|266.13|260.13|0
1646847810000|2022-03-09 17:43:30|266.15|260.15|266.13|260.13|266.15|260.15|266.13|260.13|0
1646847820000|2022-03-09 17:43:40|266.12|260.12|266.12|260.12|266.12|260.12|266.12|260.12|0
1646847840000|2022-03-09 17:44:00|266.1|260.1|266|260|266.1|260.1|266|260|0
1646847850000|2022-03-09 17:44:10|265.98|259.98|265.96|259.96|265.98|259.98|265.96|259.96|0
1646847860000|2022-03-09 17:44:20|265.98|259.98|266|260|266.01|260.01|265.98|259.98|0
1646847870000|2022-03-09 17:44:30|265.95|259.95|265.95|259.95|265.95|259.95|265.95|259.95|0
1646847880000|2022-03-09 17:44:40|265.93|259.93|265.94|259.94|265.94|259.94|265.92|259.92|0
1646847890000|2022-03-09 17:44:50|265.93|259.93|265.93|259.93|265.94|259.94|265.93|259.93|0
1646847910000|2022-03-09 17:45:10|265.92|259.92|265.83|259.83|265.92|259.92|265.83|259.83|0
1646847920000|2022-03-09 17:45:20|265.8|259.8|265.7|259.7|265.8|259.8|265.7|259.7|0
1646847930000|2022-03-09 17:45:30|265.71|259.71|265.71|259.71|265.71|259.71|265.71|259.71|0
1646847940000|2022-03-09 17:45:40|265.73|259.73|265.72|259.72|265.73|259.73|265.72|259.72|0
1646847950000|2022-03-09 17:45:50|265.63|259.63|265.62|259.62|265.63|259.63|265.62|259.62|0
1646847960000|2022-03-09 17:46:00|265.61|259.61|265.7|259.7|265.7|259.7|265.6|259.6|0
1646847970000|2022-03-09 17:46:10|265.71|259.71|265.76|259.76|265.76|259.76|265.7|259.7|0
1646847980000|2022-03-09 17:46:20|265.75|259.75|265.75|259.75|265.76|259.76|265.75|259.75|0
1646847990000|2022-03-09 17:46:30|265.74|259.74|265.75|259.75|265.75|259.75|265.74|259.74|0
1646848000000|2022-03-09 17:46:40|265.74|259.74|265.75|259.75|265.75|259.75|265.74|259.74|0
1646848010000|2022-03-09 17:46:50|265.73|259.73|265.72|259.72|265.73|259.73|265.72|259.72|0
1646848020000|2022-03-09 17:47:00|265.74|259.74|265.76|259.76|265.76|259.76|265.74|259.74|0
1646848030000|2022-03-09 17:47:10|265.77|259.77|265.76|259.76|265.78|259.78|265.76|259.76|0
1646848040000|2022-03-09 17:47:20|265.75|259.75|265.74|259.74|265.76|259.76|265.71|259.71|0
1646848050000|2022-03-09 17:47:30|265.71|259.71|265.71|259.71|265.71|259.71|265.71|259.71|0
1646848060000|2022-03-09 17:47:40|265.69|259.69|265.68|259.68|265.69|259.69|265.68|259.68|0
1646848070000|2022-03-09 17:47:50|265.69|259.69|265.64|259.64|265.69|259.69|265.64|259.64|0
1646848080000|2022-03-09 17:48:00|265.66|259.66|265.66|259.66|265.66|259.66|265.66|259.66|0
1646848090000|2022-03-09 17:48:10|265.67|259.67|265.69|259.69|265.69|259.69|265.67|259.67|0
1646848100000|2022-03-09 17:48:20|265.7|259.7|265.81|259.81|265.81|259.81|265.7|259.7|0
1646848110000|2022-03-09 17:48:30|265.79|259.79|265.79|259.79|265.8|259.8|265.79|259.79|0
1646848120000|2022-03-09 17:48:40|265.78|259.78|265.78|259.78|265.78|259.78|265.78|259.78|0
1646848130000|2022-03-09 17:48:50|265.79|259.79|265.84|259.84|265.84|259.84|265.79|259.79|0
1646848140000|2022-03-09 17:49:00|265.83|259.83|265.84|259.84|265.84|259.84|265.83|259.83|0
1646848150000|2022-03-09 17:49:10|265.85|259.85|265.85|259.85|265.85|259.85|265.85|259.85|0
1646848160000|2022-03-09 17:49:20|265.91|259.91|265.9|259.9|265.91|259.91|265.9|259.9|0
1646848170000|2022-03-09 17:49:30|265.91|259.91|265.9|259.9|265.91|259.91|265.9|259.9|0
1646848180000|2022-03-09 17:49:40|265.92|259.92|265.92|259.92|265.92|259.92|265.92|259.92|0
1646848190000|2022-03-09 17:49:50|265.93|259.93|265.95|259.95|265.96|259.96|265.93|259.93|0
1646848200000|2022-03-09 17:50:00|265.96|259.96|265.96|259.96|265.96|259.96|265.96|259.96|0
1646848210000|2022-03-09 17:50:10|265.95|259.95|265.96|259.96|265.96|259.96|265.95|259.95|0
1646848220000|2022-03-09 17:50:20|265.92|259.92|265.94|259.94|265.95|259.95|265.92|259.92|0
1646848230000|2022-03-09 17:50:30|265.95|259.95|265.94|259.94|265.95|259.95|265.94|259.94|0
1646848240000|2022-03-09 17:50:40|265.91|259.91|265.91|259.91|265.91|259.91|265.91|259.91|0
1646848250000|2022-03-09 17:50:50|265.9|259.9|265.95|259.95|265.95|259.95|265.83|259.83|0
1646848260000|2022-03-09 17:51:00|265.96|259.96|265.89|259.89|265.96|259.96|265.87|259.87|0
1646848270000|2022-03-09 17:51:10|265.9|259.9|265.92|259.92|265.92|259.92|265.9|259.9|0
1646848280000|2022-03-09 17:51:20|265.93|259.93|265.93|259.93|265.93|259.93|265.93|259.93|0
1646848290000|2022-03-09 17:51:30|265.94|259.94|265.92|259.92|265.94|259.94|265.92|259.92|0
1646848300000|2022-03-09 17:51:40|265.91|259.91|265.9|259.9|265.91|259.91|265.89|259.89|0
1646848310000|2022-03-09 17:51:50|265.89|259.89|265.89|259.89|265.9|259.9|265.89|259.89|0
1646848320000|2022-03-09 17:52:00|265.86|259.86|265.86|259.86|265.87|259.87|265.86|259.86|0
1646848330000|2022-03-09 17:52:10|265.85|259.85|265.84|259.84|265.85|259.85|265.84|259.84|0
1646848340000|2022-03-09 17:52:20|265.83|259.83|265.85|259.85|265.85|259.85|265.83|259.83|0
1646848350000|2022-03-09 17:52:30|265.84|259.84|265.78|259.78|265.84|259.84|265.78|259.78|0
1646848360000|2022-03-09 17:52:40|265.77|259.77|265.74|259.74|265.77|259.77|265.74|259.74|0
1646848370000|2022-03-09 17:52:50|265.75|259.75|265.77|259.77|265.77|259.77|265.75|259.75|0
1646848380000|2022-03-09 17:53:00|265.76|259.76|265.76|259.76|265.76|259.76|265.76|259.76|0
1646848390000|2022-03-09 17:53:10|265.77|259.77|265.77|259.77|265.77|259.77|265.77|259.77|0
1646848400000|2022-03-09 17:53:20|265.78|259.78|265.79|259.79|265.79|259.79|265.78|259.78|0
1646848410000|2022-03-09 17:53:30|265.78|259.78|265.77|259.77|265.79|259.79|265.77|259.77|0
1646848420000|2022-03-09 17:53:40|265.75|259.75|265.75|259.75|265.75|259.75|265.75|259.75|0
1646848430000|2022-03-09 17:53:50|265.76|259.76|265.72|259.72|265.76|259.76|265.71|259.71|0
1646848440000|2022-03-09 17:54:00|265.71|259.71|265.73|259.73|265.73|259.73|265.7|259.7|0
1646848450000|2022-03-09 17:54:10|265.72|259.72|265.75|259.75|265.75|259.75|265.72|259.72|0
1646848460000|2022-03-09 17:54:20|265.77|259.77|265.77|259.77|265.77|259.77|265.77|259.77|0
1646848480000|2022-03-09 17:54:40|265.78|259.78|265.77|259.77|265.78|259.78|265.77|259.77|0
1646848490000|2022-03-09 17:54:50|265.76|259.76|265.76|259.76|265.76|259.76|265.76|259.76|0
1646848500000|2022-03-09 17:55:00|265.77|259.77|265.77|259.77|265.78|259.78|265.76|259.76|0
1646848510000|2022-03-09 17:55:10|265.78|259.78|265.78|259.78|265.79|259.79|265.78|259.78|0
1646848520000|2022-03-09 17:55:20|265.77|259.77|265.76|259.76|265.78|259.78|265.76|259.76|0
1646848530000|2022-03-09 17:55:30|265.73|259.73|265.73|259.73|265.73|259.73|265.73|259.73|0
1646848550000|2022-03-09 17:55:50|265.74|259.74|265.74|259.74|265.74|259.74|265.71|259.71|0
1646848560000|2022-03-09 17:56:00|265.75|259.75|265.75|259.75|265.75|259.75|265.75|259.75|0
1646848570000|2022-03-09 17:56:10|265.76|259.76|265.73|259.73|265.77|259.77|265.73|259.73|0
1646848580000|2022-03-09 17:56:20|265.74|259.74|265.74|259.74|265.74|259.74|265.73|259.73|0
1646848590000|2022-03-09 17:56:30|265.73|259.73|265.76|259.76|265.76|259.76|265.73|259.73|0
1646848600000|2022-03-09 17:56:40|265.77|259.77|265.72|259.72|265.77|259.77|265.72|259.72|0
1646848610000|2022-03-09 17:56:50|265.7|259.7|265.7|259.7|265.7|259.7|265.7|259.7|0
1646848630000|2022-03-09 17:57:10|265.65|259.65|265.65|259.65|265.65|259.65|265.65|259.65|0
1646848640000|2022-03-09 17:57:20|265.64|259.64|265.63|259.63|265.65|259.65|265.63|259.63|0
1646848650000|2022-03-09 17:57:30|265.66|259.66|265.68|259.68|265.68|259.68|265.66|259.66|0
1646848660000|2022-03-09 17:57:40|265.69|259.69|265.69|259.69|265.69|259.69|265.69|259.69|0
1646848670000|2022-03-09 17:57:50|265.68|259.68|265.67|259.67|265.68|259.68|265.67|259.67|0
1646848680000|2022-03-09 17:58:00|265.68|259.68|265.68|259.68|265.69|259.69|265.68|259.68|0
1646848690000|2022-03-09 17:58:10|265.69|259.69|265.62|259.62|265.69|259.69|265.62|259.62|0
1646848700000|2022-03-09 17:58:20|265.64|259.64|265.6|259.6|265.64|259.64|265.6|259.6|0
1646848710000|2022-03-09 17:58:30|265.61|259.61|265.55|259.55|265.61|259.61|265.55|259.55|0
1646848720000|2022-03-09 17:58:40|265.48|259.48|265.35|259.35|265.48|259.48|265.35|259.35|0
1646848730000|2022-03-09 17:58:50|265.34|259.34|265.35|259.35|265.36|259.36|265.34|259.34|0
1646848740000|2022-03-09 17:59:00|265.36|259.36|265.34|259.34|265.36|259.36|265.34|259.34|0
1646848760000|2022-03-09 17:59:20|265.38|259.38|265.38|259.38|265.38|259.38|265.38|259.38|0
1646848770000|2022-03-09 17:59:30|265.14|259.14|264.99|258.99|265.15|259.15|264.99|258.99|0
1646848780000|2022-03-09 17:59:40|264.87|258.87|264.77|258.77|264.87|258.87|264.75|258.75|0
1646848790000|2022-03-09 17:59:50|264.76|258.76|264.76|258.76|264.76|258.76|264.76|258.76|0
1646848800000|2022-03-09 18:00:00|264.75|258.75|264.77|258.77|264.77|258.77|264.75|258.75|0
1646848810000|2022-03-09 18:00:10|264.76|258.76|264.66|258.66|264.79|258.79|264.66|258.66|0
1646848820000|2022-03-09 18:00:20|264.65|258.65|264.57|258.57|264.65|258.65|264.57|258.57|0
1646848830000|2022-03-09 18:00:30|264.56|258.56|264.53|258.53|264.57|258.57|264.53|258.53|0
1646848840000|2022-03-09 18:00:40|264.55|258.55|264.56|258.56|264.57|258.57|264.55|258.55|0
1646848850000|2022-03-09 18:00:50|264.44|258.44|264.45|258.45|264.45|258.45|264.44|258.44|0
1646848860000|2022-03-09 18:01:00|264.44|258.44|264.56|258.56|264.56|258.56|264.44|258.44|0
1646848870000|2022-03-09 18:01:10|264.57|258.57|264.57|258.57|264.57|258.57|264.57|258.57|0
1646848880000|2022-03-09 18:01:20|264.56|258.56|264.56|258.56|264.56|258.56|264.56|258.56|0
1646848890000|2022-03-09 18:01:30|264.54|258.54|264.54|258.54|264.54|258.54|264.54|258.54|0
1646848900000|2022-03-09 18:01:40|264.53|258.53|264.53|258.53|264.53|258.53|264.53|258.53|0
1646848910000|2022-03-09 18:01:50|264.54|258.54|264.53|258.53|264.54|258.54|264.53|258.53|0
1646848920000|2022-03-09 18:02:00|264.55|258.55|264.55|258.55|264.55|258.55|264.55|258.55|0
1646848930000|2022-03-09 18:02:10|264.56|258.56|264.56|258.56|264.56|258.56|264.56|258.56|0
1646848940000|2022-03-09 18:02:20|264.55|258.55|264.54|258.54|264.55|258.55|264.51|258.51|0
1646848950000|2022-03-09 18:02:30|264.59|258.59|264.58|258.58|264.59|258.59|264.58|258.58|0
1646848960000|2022-03-09 18:02:40|264.59|258.59|264.53|258.53|264.59|258.59|264.53|258.53|0
1646848970000|2022-03-09 18:02:50|264.52|258.52|264.52|258.52|264.52|258.52|264.52|258.52|0
1646848980000|2022-03-09 18:03:00|264.5|258.5|264.49|258.49|264.5|258.5|264.49|258.49|0
1646848990000|2022-03-09 18:03:10|264.5|258.5|264.47|258.47|264.5|258.5|264.47|258.47|0
1646849000000|2022-03-09 18:03:20|264.44|258.44|264.35|258.35|264.44|258.44|264.35|258.35|0
1646849010000|2022-03-09 18:03:30|264.04|258.04|264.05|258.05|264.05|258.05|264.03|258.03|0
1646849020000|2022-03-09 18:03:40|264.1|258.1|264.2|258.2|264.2|258.2|264.1|258.1|0
1646849030000|2022-03-09 18:03:50|264.19|258.19|264.03|258.03|264.2|258.2|264.03|258.03|0
1646849040000|2022-03-09 18:04:00|263.99|257.99|263.92|257.92|263.99|257.99|263.9|257.9|0
1646849050000|2022-03-09 18:04:10|263.93|257.93|263.9|257.9|263.95|257.95|263.9|257.9|0
1646849060000|2022-03-09 18:04:20|263.91|257.91|263.91|257.91|263.91|257.91|263.9|257.9|0
1646849070000|2022-03-09 18:04:30|263.92|257.92|263.94|257.94|263.94|257.94|263.92|257.92|0
1646849080000|2022-03-09 18:04:40|263.93|257.93|263.97|257.97|263.97|257.97|263.93|257.93|0
1646849090000|2022-03-09 18:04:50|264.02|258.02|264.07|258.07|264.07|258.07|264.02|258.02|0
1646849100000|2022-03-09 18:05:00|264.06|258.06|264.03|258.03|264.06|258.06|264.03|258.03|0
1646849110000|2022-03-09 18:05:10|264.01|258.01|263.94|257.94|264.01|258.01|263.94|257.94|0
1646849120000|2022-03-09 18:05:20|263.93|257.93|263.84|257.84|263.93|257.93|263.83|257.83|0
1646849130000|2022-03-09 18:05:30|263.85|257.85|263.81|257.81|263.85|257.85|263.81|257.81|0
1646849140000|2022-03-09 18:05:40|263.8|257.8|263.85|257.85|263.85|257.85|263.8|257.8|0
1646849150000|2022-03-09 18:05:50|263.9|257.9|263.97|257.97|263.97|257.97|263.9|257.9|0
1646849160000|2022-03-09 18:06:00|264.06|258.06|264.07|258.07|264.08|258.08|264.06|258.06|0
1646849170000|2022-03-09 18:06:10|264.05|258.05|264.05|258.05|264.05|258.05|264.05|258.05|0
1646849180000|2022-03-09 18:06:20|264.04|258.04|264.06|258.06|264.06|258.06|264.04|258.04|0
1646849190000|2022-03-09 18:06:30|264.07|258.07|264.09|258.09|264.09|258.09|264.07|258.07|0
1646849200000|2022-03-09 18:06:40|264.08|258.08|264.1|258.1|264.1|258.1|264.08|258.08|0
1646849210000|2022-03-09 18:06:50|264.09|258.09|264.09|258.09|264.09|258.09|264.09|258.09|0
1646849220000|2022-03-09 18:07:00|264.08|258.08|264.16|258.16|264.16|258.16|264.08|258.08|0
1646849230000|2022-03-09 18:07:10|264.17|258.17|264.17|258.17|264.17|258.17|264.17|258.17|0
1646849240000|2022-03-09 18:07:20|264.18|258.18|264.17|258.17|264.18|258.18|264.17|258.17|0
1646849250000|2022-03-09 18:07:30|264.16|258.16|264.15|258.15|264.16|258.16|264.15|258.15|0
1646849260000|2022-03-09 18:07:40|264.16|258.16|264.15|258.15|264.17|258.17|264.15|258.15|0
1646849280000|2022-03-09 18:08:00|264.16|258.16|264.15|258.15|264.16|258.16|264.15|258.15|0
1646849290000|2022-03-09 18:08:10|264.14|258.14|264.18|258.18|264.18|258.18|264.14|258.14|0
1646849300000|2022-03-09 18:08:20|264.15|258.15|264.14|258.14|264.15|258.15|264.13|258.13|0
1646849310000|2022-03-09 18:08:30|264.15|258.15|264.15|258.15|264.15|258.15|264.15|258.15|0
1646849320000|2022-03-09 18:08:40|264.16|258.16|264.18|258.18|264.18|258.18|264.16|258.16|0
1646849330000|2022-03-09 18:08:50|264.21|258.21|264.21|258.21|264.21|258.21|264.21|258.21|0
1646849340000|2022-03-09 18:09:00|264.3|258.3|264.3|258.3|264.3|258.3|264.29|258.29|0
1646849350000|2022-03-09 18:09:10|264.29|258.29|264.29|258.29|264.29|258.29|264.29|258.29|0
1646849360000|2022-03-09 18:09:20|264.28|258.28|264.28|258.28|264.28|258.28|264.28|258.28|0
1646849380000|2022-03-09 18:09:40|264.29|258.29|264.29|258.29|264.29|258.29|264.29|258.29|0
1646849390000|2022-03-09 18:09:50|264.28|258.28|264.28|258.28|264.28|258.28|264.28|258.28|0
1646849400000|2022-03-09 18:10:00|264.33|258.33|264.26|258.26|264.33|258.33|264.26|258.26|0
1646849410000|2022-03-09 18:10:10|264.17|258.17|264.14|258.14|264.18|258.18|264.14|258.14|0
1646849420000|2022-03-09 18:10:20|264.13|258.13|264.15|258.15|264.16|258.16|264.13|258.13|0
1646849430000|2022-03-09 18:10:30|264.16|258.16|264.17|258.17|264.17|258.17|264.16|258.16|0
1646849440000|2022-03-09 18:10:40|264.16|258.16|264.15|258.15|264.16|258.16|264.15|258.15|0
1646849460000|2022-03-09 18:11:00|264.14|258.14|264.17|258.17|264.17|258.17|264.14|258.14|0
1646849470000|2022-03-09 18:11:10|264.18|258.18|264.2|258.2|264.2|258.2|264.18|258.18|0
1646849480000|2022-03-09 18:11:20|264.21|258.21|264.29|258.29|264.3|258.3|264.21|258.21|0
1646849490000|2022-03-09 18:11:30|264.19|258.19|264.22|258.22|264.22|258.22|264.19|258.19|0
1646849500000|2022-03-09 18:11:40|264.21|258.21|264.24|258.24|264.24|258.24|264.21|258.21|0
1646849510000|2022-03-09 18:11:50|264.25|258.25|264.26|258.26|264.26|258.26|264.25|258.25|0
1646849520000|2022-03-09 18:12:00|264.29|258.29|264.3|258.3|264.3|258.3|264.29|258.29|0
1646849530000|2022-03-09 18:12:10|264.35|258.35|264.38|258.38|264.38|258.38|264.35|258.35|0
1646849540000|2022-03-09 18:12:20|264.41|258.41|264.41|258.41|264.41|258.41|264.4|258.4|0
1646849550000|2022-03-09 18:12:30|264.42|258.42|264.4|258.4|264.42|258.42|264.4|258.4|0
1646849560000|2022-03-09 18:12:40|264.41|258.41|264.42|258.42|264.42|258.42|264.4|258.4|0
1646849570000|2022-03-09 18:12:50|264.41|258.41|264.5|258.5|264.5|258.5|264.41|258.41|0
1646849580000|2022-03-09 18:13:00|264.51|258.51|264.59|258.59|264.59|258.59|264.51|258.51|0
1646849590000|2022-03-09 18:13:10|264.58|258.58|264.54|258.54|264.58|258.58|264.54|258.54|0
1646849620000|2022-03-09 18:13:40|264.53|258.53|264.53|258.53|264.53|258.53|264.53|258.53|0
1646849630000|2022-03-09 18:13:50|264.51|258.51|264.51|258.51|264.51|258.51|264.5|258.5|0
1646849640000|2022-03-09 18:14:00|264.5|258.5|264.52|258.52|264.52|258.52|264.5|258.5|0
1646849650000|2022-03-09 18:14:10|264.51|258.51|264.52|258.52|264.52|258.52|264.51|258.51|0
1646849660000|2022-03-09 18:14:20|264.59|258.59|264.59|258.59|264.59|258.59|264.59|258.59|0
1646849670000|2022-03-09 18:14:30|264.58|258.58|264.59|258.59|264.59|258.59|264.58|258.58|0
1646849680000|2022-03-09 18:14:40|264.58|258.58|264.52|258.52|264.59|258.59|264.52|258.52|0
1646849690000|2022-03-09 18:14:50|264.53|258.53|264.54|258.54|264.54|258.54|264.53|258.53|0
1646849700000|2022-03-09 18:15:00|264.55|258.55|264.54|258.54|264.55|258.55|264.54|258.54|0
1646849710000|2022-03-09 18:15:10|264.55|258.55|264.54|258.54|264.55|258.55|264.54|258.54|0
1646849720000|2022-03-09 18:15:20|264.55|258.55|264.55|258.55|264.55|258.55|264.55|258.55|0
1646849730000|2022-03-09 18:15:30|264.54|258.54|264.5|258.5|264.54|258.54|264.5|258.5|0
1646849740000|2022-03-09 18:15:40|264.49|258.49|264.47|258.47|264.5|258.5|264.47|258.47|0
1646849750000|2022-03-09 18:15:50|264.48|258.48|264.49|258.49|264.49|258.49|264.47|258.47|0
1646849760000|2022-03-09 18:16:00|264.48|258.48|264.5|258.5|264.51|258.51|264.47|258.47|0
1646849770000|2022-03-09 18:16:10|264.49|258.49|264.58|258.58|264.59|258.59|264.49|258.49|0
1646849780000|2022-03-09 18:16:20|264.67|258.67|264.65|258.65|264.68|258.68|264.65|258.65|0
1646849790000|2022-03-09 18:16:30|264.63|258.63|264.63|258.63|264.63|258.63|264.63|258.63|0
1646849800000|2022-03-09 18:16:40|264.64|258.64|264.64|258.64|264.64|258.64|264.64|258.64|0
1646849810000|2022-03-09 18:16:50|264.63|258.63|264.63|258.63|264.64|258.64|264.63|258.63|0
1646849820000|2022-03-09 18:17:00|264.64|258.64|264.64|258.64|264.64|258.64|264.64|258.64|0
1646849830000|2022-03-09 18:17:10|264.65|258.65|264.65|258.65|264.65|258.65|264.65|258.65|0
1646849850000|2022-03-09 18:17:30|264.66|258.66|264.69|258.69|264.69|258.69|264.66|258.66|0
1646849860000|2022-03-09 18:17:40|264.67|258.67|264.66|258.66|264.67|258.67|264.66|258.66|0
1646849870000|2022-03-09 18:17:50|264.64|258.64|264.63|258.63|264.64|258.64|264.63|258.63|0
1646849880000|2022-03-09 18:18:00|264.64|258.64|264.64|258.64|264.64|258.64|264.64|258.64|0
1646849890000|2022-03-09 18:18:10|264.62|258.62|264.61|258.61|264.63|258.63|264.61|258.61|0
1646849900000|2022-03-09 18:18:20|264.58|258.58|264.58|258.58|264.58|258.58|264.57|258.57|0
1646849920000|2022-03-09 18:18:40|264.55|258.55|264.47|258.47|264.55|258.55|264.47|258.47|0
1646849930000|2022-03-09 18:18:50|264.49|258.49|264.49|258.49|264.49|258.49|264.49|258.49|0
1646849940000|2022-03-09 18:19:00|264.5|258.5|264.52|258.52|264.53|258.53|264.5|258.5|0
1646849950000|2022-03-09 18:19:10|264.51|258.51|264.51|258.51|264.51|258.51|264.51|258.51|0
1646849960000|2022-03-09 18:19:20|264.52|258.52|264.51|258.51|264.52|258.52|264.51|258.51|0
1646849970000|2022-03-09 18:19:30|264.52|258.52|264.52|258.52|264.52|258.52|264.52|258.52|0
1646849980000|2022-03-09 18:19:40|264.54|258.54|264.51|258.51|264.54|258.54|264.51|258.51|0
1646849990000|2022-03-09 18:19:50|264.52|258.52|264.52|258.52|264.52|258.52|264.52|258.52|0
1646850000000|2022-03-09 18:20:00|264.53|258.53|264.57|258.57|264.57|258.57|264.53|258.53|0
1646850010000|2022-03-09 18:20:10|264.56|258.56|264.58|258.58|264.58|258.58|264.56|258.56|0
1646850020000|2022-03-09 18:20:20|264.61|258.61|264.63|258.63|264.63|258.63|264.61|258.61|0
1646850030000|2022-03-09 18:20:30|264.62|258.62|264.62|258.62|264.62|258.62|264.62|258.62|0
1646850040000|2022-03-09 18:20:40|264.63|258.63|264.63|258.63|264.63|258.63|264.63|258.63|0
1646850050000|2022-03-09 18:20:50|264.62|258.62|264.6|258.6|264.62|258.62|264.6|258.6|0
1646850060000|2022-03-09 18:21:00|264.59|258.59|264.6|258.6|264.6|258.6|264.58|258.58|0
1646850070000|2022-03-09 18:21:10|264.65|258.65|264.64|258.64|264.65|258.65|264.64|258.64|0
1646850080000|2022-03-09 18:21:20|264.65|258.65|264.63|258.63|264.65|258.65|264.63|258.63|0
1646850090000|2022-03-09 18:21:30|264.62|258.62|264.62|258.62|264.62|258.62|264.62|258.62|0
1646850100000|2022-03-09 18:21:40|264.63|258.63|264.64|258.64|264.64|258.64|264.63|258.63|0
1646850110000|2022-03-09 18:21:50|264.63|258.63|264.63|258.63|264.63|258.63|264.63|258.63|0
1646850120000|2022-03-09 18:22:00|264.59|258.59|264.6|258.6|264.6|258.6|264.59|258.59|0
1646850130000|2022-03-09 18:22:10|264.94|258.94|264.89|258.89|264.94|258.94|264.89|258.89|0
1646850150000|2022-03-09 18:22:30|264.74|258.74|264.74|258.74|264.74|258.74|264.74|258.74|0
1646850160000|2022-03-09 18:22:40|264.69|258.69|264.66|258.66|264.69|258.69|264.66|258.66|0
1646850180000|2022-03-09 18:23:00|264.65|258.65|264.65|258.65|264.65|258.65|264.65|258.65|0
1646850190000|2022-03-09 18:23:10|264.78|258.78|264.85|258.85|264.85|258.85|264.78|258.78|0
1646850200000|2022-03-09 18:23:20|264.9|258.9|265|259|265|259|264.9|258.9|0
1646850210000|2022-03-09 18:23:30|265.01|259.01|265.11|259.11|265.11|259.11|265.01|259.01|0
1646850220000|2022-03-09 18:23:40|265.1|259.1|265.1|259.1|265.11|259.11|265.1|259.1|0
1646850230000|2022-03-09 18:23:50|265.11|259.11|265.11|259.11|265.11|259.11|265.11|259.11|0
1646850250000|2022-03-09 18:24:10|265.12|259.12|265.13|259.13|265.15|259.15|265.12|259.12|0
1646850260000|2022-03-09 18:24:20|265.11|259.11|265.16|259.16|265.16|259.16|265.11|259.11|0
1646850270000|2022-03-09 18:24:30|265.17|259.17|265.15|259.15|265.17|259.17|265.15|259.15|0
1646850280000|2022-03-09 18:24:40|265.16|259.16|265.17|259.17|265.17|259.17|265.16|259.16|0
1646850290000|2022-03-09 18:24:50|265.2|259.2|265.19|259.19|265.2|259.2|265.19|259.19|0
1646850300000|2022-03-09 18:25:00|265.38|259.38|265.38|259.38|265.38|259.38|265.38|259.38|0
1646850320000|2022-03-09 18:25:20|265.37|259.37|265.37|259.37|265.37|259.37|265.37|259.37|0
1646850330000|2022-03-09 18:25:30|265.34|259.34|265.33|259.33|265.34|259.34|265.33|259.33|0
1646850340000|2022-03-09 18:25:40|265.34|259.34|265.16|259.16|265.34|259.34|265.16|259.16|0
1646850350000|2022-03-09 18:25:50|265.15|259.15|265.16|259.16|265.16|259.16|265.15|259.15|0
1646850370000|2022-03-09 18:26:10|265.14|259.14|265.12|259.12|265.14|259.14|265.12|259.12|0
1646850380000|2022-03-09 18:26:20|265.13|259.13|265.14|259.14|265.14|259.14|265.12|259.12|0
1646850390000|2022-03-09 18:26:30|265.15|259.15|265.15|259.15|265.16|259.16|265.15|259.15|0
1646850410000|2022-03-09 18:26:50|265.14|259.14|265.14|259.14|265.14|259.14|265.14|259.14|0
1646850420000|2022-03-09 18:27:00|265.15|259.15|265.12|259.12|265.15|259.15|265.12|259.12|0
1646850430000|2022-03-09 18:27:10|265.13|259.13|265.12|259.12|265.13|259.13|265.12|259.12|0
1646850440000|2022-03-09 18:27:20|265.13|259.13|265.17|259.17|265.17|259.17|265.12|259.12|0
1646850450000|2022-03-09 18:27:30|265.21|259.21|265.21|259.21|265.22|259.22|265.21|259.21|0
1646850470000|2022-03-09 18:27:50|265.35|259.35|265.29|259.29|265.35|259.35|265.29|259.29|0
1646850480000|2022-03-09 18:28:00|265.28|259.28|265.27|259.27|265.28|259.28|265.27|259.27|0
1646850490000|2022-03-09 18:28:10|265.25|259.25|265.25|259.25|265.25|259.25|265.25|259.25|0
1646850500000|2022-03-09 18:28:20|265.23|259.23|265.24|259.24|265.24|259.24|265.23|259.23|0
1646850510000|2022-03-09 18:28:30|265.34|259.34|265.37|259.37|265.37|259.37|265.34|259.34|0
1646850530000|2022-03-09 18:28:50|265.38|259.38|265.37|259.37|265.38|259.38|265.37|259.37|0
1646850540000|2022-03-09 18:29:00|265.38|259.38|265.37|259.37|265.38|259.38|265.37|259.37|0
1646850550000|2022-03-09 18:29:10|265.38|259.38|265.4|259.4|265.4|259.4|265.38|259.38|0
1646850560000|2022-03-09 18:29:20|265.38|259.38|265.38|259.38|265.38|259.38|265.38|259.38|0
1646850570000|2022-03-09 18:29:30|265.39|259.39|265.39|259.39|265.39|259.39|265.39|259.39|0
1646850580000|2022-03-09 18:29:40|265.4|259.4|265.46|259.46|265.46|259.46|265.4|259.4|0
1646850590000|2022-03-09 18:29:50|265.45|259.45|265.43|259.43|265.45|259.45|265.43|259.43|0
1646850600000|2022-03-09 18:30:00|265.44|259.44|265.44|259.44|265.44|259.44|265.43|259.43|0
1646850620000|2022-03-09 18:30:20|265.43|259.43|265.42|259.42|265.43|259.43|265.42|259.42|0
1646850630000|2022-03-09 18:30:30|265.51|259.51|265.6|259.6|265.6|259.6|265.51|259.51|0
1646850640000|2022-03-09 18:30:40|265.61|259.61|265.65|259.65|265.65|259.65|265.61|259.61|0
1646850650000|2022-03-09 18:30:50|265.73|259.73|265.78|259.78|265.78|259.78|265.73|259.73|0
1646850670000|2022-03-09 18:31:10|265.77|259.77|265.76|259.76|265.77|259.77|265.76|259.76|0
1646850680000|2022-03-09 18:31:20|265.77|259.77|265.77|259.77|265.77|259.77|265.77|259.77|0
1646850690000|2022-03-09 18:31:30|265.78|259.78|265.8|259.8|265.8|259.8|265.78|259.78|0
1646850700000|2022-03-09 18:31:40|265.75|259.75|265.76|259.76|265.76|259.76|265.75|259.75|0
1646850710000|2022-03-09 18:31:50|265.77|259.77|265.66|259.66|265.77|259.77|265.66|259.66|0
1646850720000|2022-03-09 18:32:00|265.75|259.75|265.73|259.73|265.75|259.75|265.72|259.72|0
1646850730000|2022-03-09 18:32:10|265.72|259.72|265.66|259.66|265.72|259.72|265.66|259.66|0
1646850740000|2022-03-09 18:32:20|265.67|259.67|265.67|259.67|265.67|259.67|265.67|259.67|0
1646850750000|2022-03-09 18:32:30|265.66|259.66|265.66|259.66|265.66|259.66|265.66|259.66|0
1646850760000|2022-03-09 18:32:40|265.65|259.65|265.66|259.66|265.66|259.66|265.65|259.65|0
1646850770000|2022-03-09 18:32:50|265.67|259.67|265.67|259.67|265.67|259.67|265.67|259.67|0
1646850780000|2022-03-09 18:33:00|265.64|259.64|265.52|259.52|265.64|259.64|265.52|259.52|0
1646850790000|2022-03-09 18:33:10|265.46|259.46|265.43|259.43|265.46|259.46|265.43|259.43|0
1646850800000|2022-03-09 18:33:20|265.42|259.42|265.42|259.42|265.42|259.42|265.42|259.42|0
1646850810000|2022-03-09 18:33:30|265.41|259.41|265.21|259.21|265.41|259.41|265.21|259.21|0
1646850820000|2022-03-09 18:33:40|265.2|259.2|265.2|259.2|265.2|259.2|265.2|259.2|0
1646850830000|2022-03-09 18:33:50|265.21|259.21|265.2|259.2|265.21|259.21|265.2|259.2|0
1646850840000|2022-03-09 18:34:00|265.21|259.21|265.2|259.2|265.21|259.21|265.2|259.2|0
1646850850000|2022-03-09 18:34:10|265.23|259.23|265.12|259.12|265.31|259.31|265.12|259.12|0
1646850860000|2022-03-09 18:34:20|265.11|259.11|265.11|259.11|265.11|259.11|265.11|259.11|0
1646850870000|2022-03-09 18:34:30|265.12|259.12|265.12|259.12|265.12|259.12|265.12|259.12|0
1646850880000|2022-03-09 18:34:40|265.11|259.11|265.11|259.11|265.11|259.11|265.11|259.11|0
1646850890000|2022-03-09 18:34:50|265.1|259.1|265.1|259.1|265.1|259.1|265.1|259.1|0
1646850900000|2022-03-09 18:35:00|265.11|259.11|265.1|259.1|265.11|259.11|265.1|259.1|0
1646850910000|2022-03-09 18:35:10|265.09|259.09|265.09|259.09|265.1|259.1|265.09|259.09|0
1646850920000|2022-03-09 18:35:20|265.08|259.08|265.08|259.08|265.08|259.08|265.08|259.08|0
1646850930000|2022-03-09 18:35:30|265.07|259.07|265.07|259.07|265.07|259.07|265.07|259.07|0
1646850950000|2022-03-09 18:35:50|265.08|259.08|265.1|259.1|265.1|259.1|265.08|259.08|0
1646850960000|2022-03-09 18:36:00|265.11|259.11|265.11|259.11|265.11|259.11|265.11|259.11|0
1646850970000|2022-03-09 18:36:10|265.14|259.14|265.16|259.16|265.16|259.16|265.14|259.14|0
1646850980000|2022-03-09 18:36:20|265.17|259.17|265.17|259.17|265.17|259.17|265.17|259.17|0
1646850990000|2022-03-09 18:36:30|265.18|259.18|265.18|259.18|265.18|259.18|265.18|259.18|0
1646851000000|2022-03-09 18:36:40|265.17|259.17|265.27|259.27|265.27|259.27|265.17|259.17|0
1646851010000|2022-03-09 18:36:50|265.26|259.26|265.27|259.27|265.27|259.27|265.26|259.26|0
1646851030000|2022-03-09 18:37:10|265.28|259.28|265.2|259.2|265.28|259.28|265.2|259.2|0
1646851040000|2022-03-09 18:37:20|265.21|259.21|265.24|259.24|265.24|259.24|265.21|259.21|0
1646851050000|2022-03-09 18:37:30|265.25|259.25|265.22|259.22|265.25|259.25|265.22|259.22|0
1646851060000|2022-03-09 18:37:40|265.21|259.21|265.22|259.22|265.22|259.22|265.21|259.21|0
1646851080000|2022-03-09 18:38:00|265.21|259.21|265.04|259.04|265.21|259.21|265.04|259.04|0
1646851090000|2022-03-09 18:38:10|265.03|259.03|265.02|259.02|265.03|259.03|265.02|259.02|0
1646851100000|2022-03-09 18:38:20|265.01|259.01|265.02|259.02|265.02|259.02|265.01|259.01|0
1646851110000|2022-03-09 18:38:30|264.94|258.94|265.08|259.08|265.08|259.08|264.94|258.94|0
1646851130000|2022-03-09 18:38:50|265.07|259.07|265.07|259.07|265.07|259.07|265.05|259.05|0
1646851140000|2022-03-09 18:39:00|265.09|259.09|265.09|259.09|265.09|259.09|265.09|259.09|0
1646851150000|2022-03-09 18:39:10|265.1|259.1|265.09|259.09|265.1|259.1|265.09|259.09|0
1646851160000|2022-03-09 18:39:20|265.1|259.1|265.07|259.07|265.1|259.1|265.07|259.07|0
1646851170000|2022-03-09 18:39:30|265.08|259.08|265.08|259.08|265.08|259.08|265.07|259.07|0
1646851180000|2022-03-09 18:39:40|265.07|259.07|265.07|259.07|265.08|259.08|265.07|259.07|0
1646851190000|2022-03-09 18:39:50|265.04|259.04|265.05|259.05|265.05|259.05|265.04|259.04|0
1646851200000|2022-03-09 18:40:00|265.04|259.04|265.08|259.08|265.08|259.08|265.04|259.04|0
1646851210000|2022-03-09 18:40:10|265.07|259.07|265.03|259.03|265.08|259.08|265.03|259.03|0
1646851220000|2022-03-09 18:40:20|265.01|259.01|265.02|259.02|265.02|259.02|265.01|259.01|0
1646851230000|2022-03-09 18:40:30|265.01|259.01|265.01|259.01|265.02|259.02|265.01|259.01|0
1646851240000|2022-03-09 18:40:40|265|259|264.99|258.99|265|259|264.99|258.99|0
1646851250000|2022-03-09 18:40:50|264.94|258.94|264.94|258.94|264.94|258.94|264.94|258.94|0
1646851260000|2022-03-09 18:41:00|264.92|258.92|264.92|258.92|264.92|258.92|264.92|258.92|0
1646851270000|2022-03-09 18:41:10|264.93|258.93|264.92|258.92|264.93|258.93|264.92|258.92|0
1646851280000|2022-03-09 18:41:20|264.91|258.91|264.89|258.89|264.91|258.91|264.89|258.89|0
1646851290000|2022-03-09 18:41:30|264.87|258.87|264.89|258.89|264.89|258.89|264.87|258.87|0
1646851300000|2022-03-09 18:41:40|264.88|258.88|264.85|258.85|264.88|258.88|264.85|258.85|0
1646851310000|2022-03-09 18:41:50|264.87|258.87|264.87|258.87|264.87|258.87|264.86|258.86|0
1646851320000|2022-03-09 18:42:00|264.86|258.86|264.86|258.86|264.87|258.87|264.86|258.86|0
1646851330000|2022-03-09 18:42:10|264.84|258.84|264.83|258.83|264.85|258.85|264.82|258.82|0
1646851340000|2022-03-09 18:42:20|264.82|258.82|264.82|258.82|264.82|258.82|264.82|258.82|0
1646851370000|2022-03-09 18:42:50|264.83|258.83|264.83|258.83|264.83|258.83|264.82|258.82|0
1646851380000|2022-03-09 18:43:00|264.82|258.82|264.82|258.82|264.83|258.83|264.82|258.82|0
1646851390000|2022-03-09 18:43:10|264.83|258.83|264.81|258.81|264.83|258.83|264.81|258.81|0
1646851400000|2022-03-09 18:43:20|264.8|258.8|264.8|258.8|264.8|258.8|264.79|258.79|0
1646851410000|2022-03-09 18:43:30|264.76|258.76|264.59|258.59|264.76|258.76|264.59|258.59|0
1646851420000|2022-03-09 18:43:40|264.58|258.58|264.5|258.5|264.61|258.61|264.5|258.5|0
1646851430000|2022-03-09 18:43:50|264.51|258.51|264.51|258.51|264.51|258.51|264.51|258.51|0
1646851440000|2022-03-09 18:44:00|264.52|258.52|264.5|258.5|264.52|258.52|264.5|258.5|0
1646851450000|2022-03-09 18:44:10|264.53|258.53|264.44|258.44|264.53|258.53|264.44|258.44|0
1646851460000|2022-03-09 18:44:20|264.36|258.36|264.39|258.39|264.39|258.39|264.35|258.35|0
1646851470000|2022-03-09 18:44:30|264.37|258.37|264.4|258.4|264.4|258.4|264.37|258.37|0
1646851480000|2022-03-09 18:44:40|264.39|258.39|264.31|258.31|264.39|258.39|264.31|258.31|0
1646851490000|2022-03-09 18:44:50|264.32|258.32|264.37|258.37|264.37|258.37|264.32|258.32|0
1646851500000|2022-03-09 18:45:00|264.38|258.38|264.35|258.35|264.38|258.38|264.35|258.35|0
1646851510000|2022-03-09 18:45:10|264.38|258.38|264.27|258.27|264.38|258.38|264.27|258.27|0
1646851520000|2022-03-09 18:45:20|264.28|258.28|264.27|258.27|264.28|258.28|264.27|258.27|0
1646851530000|2022-03-09 18:45:30|264.26|258.26|264.26|258.26|264.26|258.26|264.26|258.26|0
1646851540000|2022-03-09 18:45:40|264.25|258.25|264.27|258.27|264.27|258.27|264.25|258.25|0
1646851560000|2022-03-09 18:46:00|264.26|258.26|264.26|258.26|264.26|258.26|264.25|258.25|0
1646851570000|2022-03-09 18:46:10|264.27|258.27|264.27|258.27|264.27|258.27|264.27|258.27|0
1646851580000|2022-03-09 18:46:20|264.22|258.22|264.01|258.01|264.22|258.22|264.01|258.01|0
1646851590000|2022-03-09 18:46:30|264.02|258.02|263.97|257.97|264.06|258.06|263.97|257.97|0
1646851600000|2022-03-09 18:46:40|263.96|257.96|263.95|257.95|263.96|257.96|263.94|257.94|0
1646851610000|2022-03-09 18:46:50|263.94|257.94|263.94|257.94|263.94|257.94|263.94|257.94|0
1646851620000|2022-03-09 18:47:00|263.93|257.93|263.93|257.93|263.93|257.93|263.93|257.93|0
1646851630000|2022-03-09 18:47:10|263.91|257.91|263.92|257.92|263.92|257.92|263.91|257.91|0
1646851640000|2022-03-09 18:47:20|263.87|257.87|263.87|257.87|263.87|257.87|263.87|257.87|0
1646851650000|2022-03-09 18:47:30|263.86|257.86|263.89|257.89|263.89|257.89|263.86|257.86|0
1646851670000|2022-03-09 18:47:50|263.88|257.88|263.82|257.82|263.88|257.88|263.82|257.82|0
1646851680000|2022-03-09 18:48:00|263.81|257.81|263.77|257.77|263.81|257.81|263.77|257.77|0
1646851690000|2022-03-09 18:48:10|263.78|257.78|263.77|257.77|263.78|257.78|263.77|257.77|0
1646851700000|2022-03-09 18:48:20|263.76|257.76|263.77|257.77|263.77|257.77|263.76|257.76|0
1646851710000|2022-03-09 18:48:30|263.76|257.76|263.75|257.75|263.77|257.77|263.75|257.75|0
1646851730000|2022-03-09 18:48:50|263.74|257.74|263.76|257.76|263.76|257.76|263.74|257.74|0
1646851740000|2022-03-09 18:49:00|263.77|257.77|263.69|257.69|263.77|257.77|263.69|257.69|0
1646851750000|2022-03-09 18:49:10|263.68|257.68|263.66|257.66|263.68|257.68|263.66|257.66|0
1646851760000|2022-03-09 18:49:20|263.65|257.65|263.65|257.65|263.66|257.66|263.65|257.65|0
1646851770000|2022-03-09 18:49:30|263.66|257.66|263.67|257.67|263.67|257.67|263.66|257.66|0
1646851790000|2022-03-09 18:49:50|263.66|257.66|263.7|257.7|263.7|257.7|263.66|257.66|0
1646851800000|2022-03-09 18:50:00|263.69|257.69|263.69|257.69|263.69|257.69|263.69|257.69|0
1646851810000|2022-03-09 18:50:10|263.66|257.66|263.64|257.64|263.66|257.66|263.64|257.64|0
1646851820000|2022-03-09 18:50:20|263.65|257.65|263.61|257.61|263.65|257.65|263.61|257.61|0
1646851830000|2022-03-09 18:50:30|263.47|257.47|263.47|257.47|263.47|257.47|263.47|257.47|0
1646851860000|2022-03-09 18:51:00|263.48|257.48|263.55|257.55|263.55|257.55|263.48|257.48|0
1646851870000|2022-03-09 18:51:10|263.56|257.56|263.54|257.54|263.56|257.56|263.54|257.54|0
1646851880000|2022-03-09 18:51:20|263.55|257.55|263.56|257.56|263.56|257.56|263.55|257.55|0
1646851890000|2022-03-09 18:51:30|263.55|257.55|263.55|257.55|263.55|257.55|263.55|257.55|0
1646851900000|2022-03-09 18:51:40|263.56|257.56|263.56|257.56|263.56|257.56|263.55|257.55|0
1646851910000|2022-03-09 18:51:50|263.55|257.55|263.56|257.56|263.56|257.56|263.55|257.55|0
1646851920000|2022-03-09 18:52:00|263.55|257.55|263.67|257.67|263.67|257.67|263.54|257.54|0
1646851930000|2022-03-09 18:52:10|263.7|257.7|263.69|257.69|263.7|257.7|263.69|257.69|0
1646851940000|2022-03-09 18:52:20|263.7|257.7|263.7|257.7|263.7|257.7|263.69|257.69|0
1646851950000|2022-03-09 18:52:30|263.71|257.71|263.72|257.72|263.72|257.72|263.71|257.71|0
1646851970000|2022-03-09 18:52:50|263.75|257.75|263.75|257.75|263.75|257.75|263.75|257.75|0
1646851980000|2022-03-09 18:53:00|263.74|257.74|263.75|257.75|263.75|257.75|263.74|257.74|0
1646852010000|2022-03-09 18:53:30|263.74|257.74|263.85|257.85|263.85|257.85|263.74|257.74|0
1646852020000|2022-03-09 18:53:40|263.84|257.84|263.84|257.84|263.84|257.84|263.84|257.84|0
1646852050000|2022-03-09 18:54:10|263.85|257.85|263.84|257.84|263.85|257.85|263.84|257.84|0
1646852070000|2022-03-09 18:54:30|263.81|257.81|263.81|257.81|263.81|257.81|263.81|257.81|0
1646852080000|2022-03-09 18:54:40|263.88|257.88|263.88|257.88|263.88|257.88|263.88|257.88|0
1646852100000|2022-03-09 18:55:00|263.89|257.89|263.88|257.88|263.89|257.89|263.88|257.88|0
1646852110000|2022-03-09 18:55:10|263.87|257.87|263.85|257.85|263.87|257.87|263.85|257.85|0
1646852120000|2022-03-09 18:55:20|263.84|257.84|263.84|257.84|263.84|257.84|263.84|257.84|0
1646852140000|2022-03-09 18:55:40|263.83|257.83|263.83|257.83|263.83|257.83|263.82|257.82|0
1646852150000|2022-03-09 18:55:50|263.92|257.92|263.92|257.92|263.92|257.92|263.91|257.91|0
1646852160000|2022-03-09 18:56:00|263.91|257.91|263.95|257.95|263.95|257.95|263.91|257.91|0
1646852170000|2022-03-09 18:56:10|264|258|264.04|258.04|264.04|258.04|264|258|0
1646852180000|2022-03-09 18:56:20|264.03|258.03|264.03|258.03|264.03|258.03|264.02|258.02|0
1646852190000|2022-03-09 18:56:30|264.06|258.06|264.05|258.05|264.06|258.06|264.05|258.05|0
1646852200000|2022-03-09 18:56:40|264.04|258.04|264.04|258.04|264.04|258.04|264.04|258.04|0
1646852210000|2022-03-09 18:56:50|263.95|257.95|263.97|257.97|263.97|257.97|263.94|257.94|0
1646852220000|2022-03-09 18:57:00|263.93|257.93|263.92|257.92|263.93|257.93|263.92|257.92|0
1646852230000|2022-03-09 18:57:10|263.89|257.89|263.88|257.88|263.89|257.89|263.88|257.88|0
1646852240000|2022-03-09 18:57:20|263.84|257.84|263.84|257.84|263.84|257.84|263.84|257.84|0
1646852250000|2022-03-09 18:57:30|263.85|257.85|263.81|257.81|263.85|257.85|263.81|257.81|0
1646852260000|2022-03-09 18:57:40|263.79|257.79|263.78|257.78|263.79|257.79|263.78|257.78|0
1646852270000|2022-03-09 18:57:50|263.87|257.87|263.86|257.86|263.87|257.87|263.86|257.86|0
1646852280000|2022-03-09 18:58:00|263.83|257.83|263.82|257.82|263.83|257.83|263.82|257.82|0
1646852290000|2022-03-09 18:58:10|263.8|257.8|263.78|257.78|263.8|257.8|263.78|257.78|0
1646852300000|2022-03-09 18:58:20|263.77|257.77|263.78|257.78|263.78|257.78|263.77|257.77|0
1646852310000|2022-03-09 18:58:30|263.79|257.79|263.78|257.78|263.79|257.79|263.78|257.78|0
1646852320000|2022-03-09 18:58:40|263.77|257.77|263.77|257.77|263.77|257.77|263.77|257.77|0
1646852330000|2022-03-09 18:58:50|263.79|257.79|263.78|257.78|263.79|257.79|263.78|257.78|0
1646852340000|2022-03-09 18:59:00|263.79|257.79|263.63|257.63|263.79|257.79|263.63|257.63|0
1646852350000|2022-03-09 18:59:10|263.65|257.65|263.65|257.65|263.65|257.65|263.65|257.65|0
1646852360000|2022-03-09 18:59:20|263.66|257.66|263.65|257.65|263.66|257.66|263.65|257.65|0
1646852370000|2022-03-09 18:59:30|263.66|257.66|263.65|257.65|263.66|257.66|263.65|257.65|0
1646852380000|2022-03-09 18:59:40|263.66|257.66|263.64|257.64|263.66|257.66|263.63|257.63|0
1646852390000|2022-03-09 18:59:50|263.65|257.65|263.64|257.64|263.65|257.65|263.63|257.63|0
1646852400000|2022-03-09 19:00:00|263.63|257.63|263.63|257.63|263.63|257.63|263.63|257.63|0
1646852410000|2022-03-09 19:00:10|263.62|257.62|263.63|257.63|263.63|257.63|263.62|257.62|0
1646852430000|2022-03-09 19:00:30|263.69|257.69|263.71|257.71|263.71|257.71|263.69|257.69|0
1646852440000|2022-03-09 19:00:40|263.74|257.74|263.75|257.75|263.76|257.76|263.74|257.74|0
1646852450000|2022-03-09 19:00:50|263.76|257.76|263.76|257.76|263.76|257.76|263.76|257.76|0
1646852460000|2022-03-09 19:01:00|263.77|257.77|263.75|257.75|263.77|257.77|263.75|257.75|0
1646852470000|2022-03-09 19:01:10|263.76|257.76|263.75|257.75|263.76|257.76|263.75|257.75|0
1646852480000|2022-03-09 19:01:20|263.74|257.74|263.75|257.75|263.75|257.75|263.74|257.74|0
1646852490000|2022-03-09 19:01:30|263.73|257.73|263.76|257.76|263.76|257.76|263.73|257.73|0
1646852500000|2022-03-09 19:01:40|263.77|257.77|263.77|257.77|263.77|257.77|263.77|257.77|0
1646852510000|2022-03-09 19:01:50|263.76|257.76|263.76|257.76|263.76|257.76|263.76|257.76|0
1646852520000|2022-03-09 19:02:00|263.77|257.77|263.76|257.76|263.77|257.77|263.76|257.76|0
1646852540000|2022-03-09 19:02:20|263.77|257.77|263.76|257.76|263.77|257.77|263.76|257.76|0
1646852550000|2022-03-09 19:02:30|263.77|257.77|263.77|257.77|263.77|257.77|263.76|257.76|0
1646852560000|2022-03-09 19:02:40|263.76|257.76|263.76|257.76|263.77|257.77|263.76|257.76|0
1646852570000|2022-03-09 19:02:50|263.77|257.77|263.76|257.76|263.77|257.77|263.76|257.76|0
1646852580000|2022-03-09 19:03:00|263.77|257.77|263.77|257.77|263.77|257.77|263.77|257.77|0
1646852600000|2022-03-09 19:03:20|263.74|257.74|263.73|257.73|263.74|257.74|263.73|257.73|0
1646852610000|2022-03-09 19:03:30|263.74|257.74|263.74|257.74|263.74|257.74|263.74|257.74|0
1646852620000|2022-03-09 19:03:40|263.73|257.73|263.81|257.81|263.81|257.81|263.73|257.73|0
1646852630000|2022-03-09 19:03:50|263.86|257.86|263.89|257.89|263.9|257.9|263.86|257.86|0
1646852640000|2022-03-09 19:04:00|263.88|257.88|263.89|257.89|263.89|257.89|263.88|257.88|0
1646852650000|2022-03-09 19:04:10|263.9|257.9|263.93|257.93|263.93|257.93|263.9|257.9|0
1646852670000|2022-03-09 19:04:30|263.94|257.94|263.94|257.94|263.94|257.94|263.94|257.94|0
1646852680000|2022-03-09 19:04:40|263.93|257.93|263.91|257.91|263.93|257.93|263.9|257.9|0
1646852690000|2022-03-09 19:04:50|263.92|257.92|263.89|257.89|263.92|257.92|263.89|257.89|0
1646852700000|2022-03-09 19:05:00|263.88|257.88|263.89|257.89|263.89|257.89|263.88|257.88|0
1646852710000|2022-03-09 19:05:10|263.88|257.88|263.88|257.88|263.88|257.88|263.88|257.88|0
1646852720000|2022-03-09 19:05:20|263.89|257.89|263.88|257.88|263.89|257.89|263.87|257.87|0
1646852730000|2022-03-09 19:05:30|263.89|257.89|263.89|257.89|263.89|257.89|263.89|257.89|0
1646852740000|2022-03-09 19:05:40|263.9|257.9|263.9|257.9|263.91|257.91|263.9|257.9|0
1646852750000|2022-03-09 19:05:50|263.91|257.91|263.88|257.88|263.91|257.91|263.88|257.88|0
1646852760000|2022-03-09 19:06:00|263.89|257.89|263.91|257.91|263.91|257.91|263.87|257.87|0
1646852770000|2022-03-09 19:06:10|263.9|257.9|263.9|257.9|263.9|257.9|263.9|257.9|0
1646852780000|2022-03-09 19:06:20|263.91|257.91|263.9|257.9|263.91|257.91|263.9|257.9|0
1646852790000|2022-03-09 19:06:30|263.86|257.86|263.84|257.84|263.87|257.87|263.84|257.84|0
1646852800000|2022-03-09 19:06:40|263.82|257.82|263.82|257.82|263.82|257.82|263.82|257.82|0
1646852810000|2022-03-09 19:06:50|263.8|257.8|263.8|257.8|263.8|257.8|263.8|257.8|0
1646852820000|2022-03-09 19:07:00|263.79|257.79|263.79|257.79|263.79|257.79|263.79|257.79|0
1646852830000|2022-03-09 19:07:10|263.78|257.78|263.77|257.77|263.78|257.78|263.77|257.77|0
1646852840000|2022-03-09 19:07:20|263.76|257.76|263.77|257.77|263.77|257.77|263.76|257.76|0
1646852850000|2022-03-09 19:07:30|263.76|257.76|263.77|257.77|263.77|257.77|263.76|257.76|0
1646852870000|2022-03-09 19:07:50|263.74|257.74|263.74|257.74|263.74|257.74|263.74|257.74|0
1646852910000|2022-03-09 19:08:30|263.62|257.62|263.62|257.62|263.62|257.62|263.62|257.62|0
1646852920000|2022-03-09 19:08:40|263.59|257.59|263.59|257.59|263.59|257.59|263.59|257.59|0
1646852930000|2022-03-09 19:08:50|263.58|257.58|263.57|257.57|263.58|257.58|263.57|257.57|0
1646852950000|2022-03-09 19:09:10|263.54|257.54|263.43|257.43|263.54|257.54|263.43|257.43|0
1646852960000|2022-03-09 19:09:20|263.44|257.44|263.45|257.45|263.45|257.45|263.44|257.44|0
1646852980000|2022-03-09 19:09:40|263.46|257.46|263.45|257.45|263.46|257.46|263.45|257.45|0
1646853000000|2022-03-09 19:10:00|263.28|257.28|263.31|257.31|263.31|257.31|263.28|257.28|0
1646853010000|2022-03-09 19:10:10|263.4|257.4|263.41|257.41|263.41|257.41|263.39|257.39|0
1646853020000|2022-03-09 19:10:20|263.4|257.4|263.4|257.4|263.4|257.4|263.39|257.39|0
1646853030000|2022-03-09 19:10:30|263.41|257.41|263.41|257.41|263.41|257.41|263.41|257.41|0
1646853040000|2022-03-09 19:10:40|263.4|257.4|263.39|257.39|263.4|257.4|263.39|257.39|0
1646853050000|2022-03-09 19:10:50|263.38|257.38|263.42|257.42|263.43|257.43|263.38|257.38|0
1646853060000|2022-03-09 19:11:00|263.4|257.4|263.4|257.4|263.4|257.4|263.4|257.4|0
1646853070000|2022-03-09 19:11:10|263.39|257.39|263.4|257.4|263.4|257.4|263.39|257.39|0
1646853080000|2022-03-09 19:11:20|263.39|257.39|263.39|257.39|263.39|257.39|263.39|257.39|0
1646853090000|2022-03-09 19:11:30|263.37|257.37|263.37|257.37|263.38|257.38|263.36|257.36|0
1646853100000|2022-03-09 19:11:40|263.36|257.36|263.36|257.36|263.36|257.36|263.36|257.36|0
1646853110000|2022-03-09 19:11:50|263.34|257.34|263.29|257.29|263.34|257.34|263.29|257.29|0
1646853120000|2022-03-09 19:12:00|263.11|257.11|263.05|257.05|263.11|257.11|263.05|257.05|0
1646853130000|2022-03-09 19:12:10|262.97|256.97|262.9|256.9|262.97|256.97|262.9|256.9|0
1646853140000|2022-03-09 19:12:20|262.87|256.87|262.87|256.87|262.87|256.87|262.87|256.87|0
1646853150000|2022-03-09 19:12:30|262.83|256.83|262.79|256.79|262.83|256.83|262.79|256.79|0
1646853160000|2022-03-09 19:12:40|262.8|256.8|262.83|256.83|262.83|256.83|262.77|256.77|0
1646853170000|2022-03-09 19:12:50|262.82|256.82|262.83|256.83|262.83|256.83|262.82|256.82|0
1646853190000|2022-03-09 19:13:10|262.82|256.82|262.78|256.78|262.82|256.82|262.78|256.78|0
1646853200000|2022-03-09 19:13:20|262.81|256.81|262.76|256.76|262.81|256.81|262.76|256.76|0
1646853210000|2022-03-09 19:13:30|262.77|256.77|262.8|256.8|262.8|256.8|262.77|256.77|0
1646853220000|2022-03-09 19:13:40|262.79|256.79|262.8|256.8|262.8|256.8|262.79|256.79|0
1646853240000|2022-03-09 19:14:00|262.79|256.79|262.75|256.75|262.79|256.79|262.75|256.75|0
1646853250000|2022-03-09 19:14:10|262.74|256.74|262.72|256.72|262.74|256.74|262.71|256.71|0
1646853260000|2022-03-09 19:14:20|262.73|256.73|262.74|256.74|262.74|256.74|262.73|256.73|0
1646853270000|2022-03-09 19:14:30|262.88|256.88|262.88|256.88|262.88|256.88|262.88|256.88|0
1646853280000|2022-03-09 19:14:40|262.92|256.92|262.93|256.93|262.94|256.94|262.92|256.92|0
1646853290000|2022-03-09 19:14:50|262.94|256.94|262.94|256.94|262.94|256.94|262.93|256.93|0
1646853300000|2022-03-09 19:15:00|262.91|256.91|262.88|256.88|262.91|256.91|262.88|256.88|0
1646853310000|2022-03-09 19:15:10|262.85|256.85|262.85|256.85|262.85|256.85|262.85|256.85|0
1646853320000|2022-03-09 19:15:20|262.86|256.86|262.91|256.91|262.91|256.91|262.86|256.86|0
1646853330000|2022-03-09 19:15:30|262.9|256.9|262.93|256.93|262.94|256.94|262.9|256.9|0
1646853340000|2022-03-09 19:15:40|262.94|256.94|262.93|256.93|262.94|256.94|262.93|256.93|0
1646853350000|2022-03-09 19:15:50|262.92|256.92|262.92|256.92|262.93|256.93|262.92|256.92|0
1646853360000|2022-03-09 19:16:00|262.93|256.93|262.87|256.87|262.93|256.93|262.87|256.87|0
1646853380000|2022-03-09 19:16:20|262.89|256.89|262.89|256.89|262.89|256.89|262.89|256.89|0
1646853390000|2022-03-09 19:16:30|262.87|256.87|262.91|256.91|262.91|256.91|262.86|256.86|0
1646853400000|2022-03-09 19:16:40|262.92|256.92|262.91|256.91|262.92|256.92|262.91|256.91|0
1646853410000|2022-03-09 19:16:50|262.9|256.9|262.91|256.91|262.91|256.91|262.9|256.9|0
1646853420000|2022-03-09 19:17:00|262.76|256.76|262.73|256.73|262.76|256.76|262.73|256.73|0
1646853430000|2022-03-09 19:17:10|262.65|256.65|262.64|256.64|262.65|256.65|262.64|256.64|0
1646853440000|2022-03-09 19:17:20|262.68|256.68|262.6|256.6|262.68|256.68|262.6|256.6|0
1646853450000|2022-03-09 19:17:30|262.37|256.37|262.32|256.32|262.37|256.37|262.31|256.31|0
1646853460000|2022-03-09 19:17:40|262.3|256.3|262.13|256.13|262.3|256.3|262.13|256.13|0
1646853470000|2022-03-09 19:17:50|262.16|256.16|262.13|256.13|262.16|256.16|262.12|256.12|0
1646853480000|2022-03-09 19:18:00|262.14|256.14|262.13|256.13|262.14|256.14|262.13|256.13|0
1646853490000|2022-03-09 19:18:10|262.11|256.11|262.14|256.14|262.14|256.14|262.11|256.11|0
1646853500000|2022-03-09 19:18:20|262.17|256.17|262.16|256.16|262.17|256.17|262.16|256.16|0
1646853510000|2022-03-09 19:18:30|262.17|256.17|262.18|256.18|262.18|256.18|262.17|256.17|0
1646853520000|2022-03-09 19:18:40|262.2|256.2|262.2|256.2|262.2|256.2|262.2|256.2|0
1646853530000|2022-03-09 19:18:50|262.22|256.22|262.36|256.36|262.36|256.36|262.22|256.22|0
1646853540000|2022-03-09 19:19:00|262.35|256.35|262.3|256.3|262.35|256.35|262.3|256.3|0
1646853550000|2022-03-09 19:19:10|262.27|256.27|262.28|256.28|262.28|256.28|262.27|256.27|0
1646853560000|2022-03-09 19:19:20|262.25|256.25|262.25|256.25|262.25|256.25|262.24|256.24|0
1646853570000|2022-03-09 19:19:30|262.27|256.27|262.27|256.27|262.27|256.27|262.26|256.26|0
1646853590000|2022-03-09 19:19:50|262.39|256.39|262.39|256.39|262.39|256.39|262.38|256.38|0
1646853600000|2022-03-09 19:20:00|262.38|256.38|262.51|256.51|262.51|256.51|262.35|256.35|0
1646853610000|2022-03-09 19:20:10|262.5|256.5|262.5|256.5|262.5|256.5|262.5|256.5|0
1646853620000|2022-03-09 19:20:20|262.61|256.61|262.61|256.61|262.61|256.61|262.61|256.61|0
1646853630000|2022-03-09 19:20:30|262.63|256.63|262.67|256.67|262.67|256.67|262.63|256.63|0
1646853640000|2022-03-09 19:20:40|262.6|256.6|262.6|256.6|262.6|256.6|262.6|256.6|0
1646853650000|2022-03-09 19:20:50|262.65|256.65|262.72|256.72|262.72|256.72|262.65|256.65|0
1646853680000|2022-03-09 19:21:20|262.74|256.74|262.74|256.74|262.74|256.74|262.74|256.74|0
1646853690000|2022-03-09 19:21:30|262.76|256.76|262.75|256.75|262.76|256.76|262.75|256.75|0
1646853700000|2022-03-09 19:21:40|262.79|256.79|262.79|256.79|262.79|256.79|262.78|256.78|0
1646853710000|2022-03-09 19:21:50|262.85|256.85|262.85|256.85|262.85|256.85|262.85|256.85|0
1646853720000|2022-03-09 19:22:00|262.86|256.86|262.86|256.86|262.86|256.86|262.86|256.86|0
1646853730000|2022-03-09 19:22:10|262.99|256.99|262.98|256.98|262.99|256.99|262.98|256.98|0
1646853750000|2022-03-09 19:22:30|263.09|257.09|263.06|257.06|263.09|257.09|263.06|257.06|0
1646853760000|2022-03-09 19:22:40|263.07|257.07|263.09|257.09|263.09|257.09|263.07|257.07|0
1646853780000|2022-03-09 19:23:00|263.08|257.08|263.08|257.08|263.08|257.08|263.07|257.07|0
1646853790000|2022-03-09 19:23:10|263.07|257.07|263.07|257.07|263.07|257.07|263.07|257.07|0
1646853800000|2022-03-09 19:23:20|263.06|257.06|263.06|257.06|263.07|257.07|263.06|257.06|0
1646853830000|2022-03-09 19:23:50|263.07|257.07|263.09|257.09|263.09|257.09|263.07|257.07|0
1646853850000|2022-03-09 19:24:10|263.12|257.12|263.12|257.12|263.12|257.12|263.12|257.12|0
1646853880000|2022-03-09 19:24:40|263.13|257.13|263.13|257.13|263.13|257.13|263.13|257.13|0
1646853890000|2022-03-09 19:24:50|263.14|257.14|263.15|257.15|263.15|257.15|263.14|257.14|0
1646853900000|2022-03-09 19:25:00|263.16|257.16|263.15|257.15|263.16|257.16|263.15|257.15|0
1646853910000|2022-03-09 19:25:10|263.16|257.16|263.15|257.15|263.18|257.18|263.15|257.15|0
1646853920000|2022-03-09 19:25:20|263.16|257.16|263.15|257.15|263.16|257.16|263.14|257.14|0
1646853930000|2022-03-09 19:25:30|263.18|257.18|263.14|257.14|263.18|257.18|263.14|257.14|0
1646853940000|2022-03-09 19:25:40|263.18|257.18|263.15|257.15|263.18|257.18|263.15|257.15|0
1646853950000|2022-03-09 19:25:50|263.13|257.13|263.12|257.12|263.16|257.16|263.12|257.12|0
1646853970000|2022-03-09 19:26:10|263.08|257.08|263.03|257.03|263.08|257.08|263.03|257.03|0
1646853980000|2022-03-09 19:26:20|263.04|257.04|263.03|257.03|263.04|257.04|263.03|257.03|0
1646853990000|2022-03-09 19:26:30|263.04|257.04|263.03|257.03|263.04|257.04|263.03|257.03|0
1646854010000|2022-03-09 19:26:50|263.04|257.04|263.04|257.04|263.04|257.04|263.04|257.04|0
1646854020000|2022-03-09 19:27:00|263.03|257.03|263.03|257.03|263.03|257.03|263.03|257.03|0
1646854030000|2022-03-09 19:27:10|263.04|257.04|263.04|257.04|263.04|257.04|263.04|257.04|0
1646854040000|2022-03-09 19:27:20|263.05|257.05|263.06|257.06|263.06|257.06|263.05|257.05|0
1646854050000|2022-03-09 19:27:30|263.05|257.05|263.04|257.04|263.05|257.05|263.04|257.04|0
1646854060000|2022-03-09 19:27:40|263.05|257.05|263.05|257.05|263.05|257.05|263.05|257.05|0
1646854070000|2022-03-09 19:27:50|263.04|257.04|263.04|257.04|263.05|257.05|263.04|257.04|0
1646854080000|2022-03-09 19:28:00|263.03|257.03|262.98|256.98|263.03|257.03|262.98|256.98|0
1646854090000|2022-03-09 19:28:10|262.97|256.97|262.96|256.96|262.97|256.97|262.96|256.96|0
1646854100000|2022-03-09 19:28:20|262.97|256.97|262.96|256.96|262.97|256.97|262.96|256.96|0
1646854110000|2022-03-09 19:28:30|262.97|256.97|263.02|257.02|263.02|257.02|262.97|256.97|0
1646854120000|2022-03-09 19:28:40|263.01|257.01|263.02|257.02|263.02|257.02|263.01|257.01|0
1646854140000|2022-03-09 19:29:00|263.03|257.03|263.02|257.02|263.03|257.03|263.02|257.02|0
1646854150000|2022-03-09 19:29:10|263.01|257.01|263.02|257.02|263.02|257.02|263.01|257.01|0
1646854160000|2022-03-09 19:29:20|263.03|257.03|263.05|257.05|263.06|257.06|263.02|257.02|0
1646854200000|2022-03-09 19:30:00|263.06|257.06|263.2|257.2|263.22|257.22|263.06|257.06|0
1646854210000|2022-03-09 19:30:10|263.19|257.19|263.2|257.2|263.2|257.2|263.19|257.19|0
1646854220000|2022-03-09 19:30:20|263.19|257.19|263.24|257.24|263.24|257.24|263.19|257.19|0
1646854240000|2022-03-09 19:30:40|263.25|257.25|263.25|257.25|263.25|257.25|263.25|257.25|0
1646854250000|2022-03-09 19:30:50|263.26|257.26|263.24|257.24|263.26|257.26|263.24|257.24|0
1646854260000|2022-03-09 19:31:00|263.23|257.23|263.23|257.23|263.23|257.23|263.23|257.23|0
1646854270000|2022-03-09 19:31:10|263.24|257.24|263.25|257.25|263.25|257.25|263.24|257.24|0
1646854300000|2022-03-09 19:31:40|263.23|257.23|263.29|257.29|263.29|257.29|263.23|257.23|0
1646854310000|2022-03-09 19:31:50|263.28|257.28|263.28|257.28|263.28|257.28|263.28|257.28|0
1646854320000|2022-03-09 19:32:00|263.27|257.27|263.27|257.27|263.27|257.27|263.27|257.27|0
1646854340000|2022-03-09 19:32:20|263.28|257.28|263.34|257.34|263.34|257.34|263.28|257.28|0
1646854360000|2022-03-09 19:32:40|263.33|257.33|263.33|257.33|263.34|257.34|263.33|257.33|0
1646854380000|2022-03-09 19:33:00|263.32|257.32|263.32|257.32|263.32|257.32|263.32|257.32|0
1646854400000|2022-03-09 19:33:20|263.33|257.33|263.33|257.33|263.33|257.33|263.33|257.33|0
1646854430000|2022-03-09 19:33:50|263.34|257.34|263.4|257.4|263.4|257.4|263.34|257.34|0
1646854440000|2022-03-09 19:34:00|263.41|257.41|263.41|257.41|263.41|257.41|263.41|257.41|0
1646854450000|2022-03-09 19:34:10|263.4|257.4|263.41|257.41|263.41|257.41|263.4|257.4|0
1646854460000|2022-03-09 19:34:20|263.4|257.4|263.4|257.4|263.4|257.4|263.4|257.4|0
1646854480000|2022-03-09 19:34:40|263.39|257.39|263.42|257.42|263.42|257.42|263.39|257.39|0
1646854500000|2022-03-09 19:35:00|263.41|257.41|263.42|257.42|263.42|257.42|263.41|257.41|0
1646854510000|2022-03-09 19:35:10|263.45|257.45|263.49|257.49|263.49|257.49|263.45|257.45|0
1646854520000|2022-03-09 19:35:20|263.52|257.52|263.54|257.54|263.54|257.54|263.52|257.52|0
1646854530000|2022-03-09 19:35:30|263.57|257.57|263.6|257.6|263.6|257.6|263.57|257.57|0
1646854540000|2022-03-09 19:35:40|263.62|257.62|263.68|257.68|263.68|257.68|263.61|257.61|0
1646854550000|2022-03-09 19:35:50|263.66|257.66|263.66|257.66|263.66|257.66|263.66|257.66|0
1646854560000|2022-03-09 19:36:00|263.67|257.67|263.65|257.65|263.67|257.67|263.65|257.65|0
1646854570000|2022-03-09 19:36:10|263.66|257.66|263.51|257.51|263.67|257.67|263.51|257.51|0
1646854580000|2022-03-09 19:36:20|263.52|257.52|263.52|257.52|263.52|257.52|263.52|257.52|0
1646854590000|2022-03-09 19:36:30|263.51|257.51|263.56|257.56|263.56|257.56|263.51|257.51|0
1646854600000|2022-03-09 19:36:40|263.55|257.55|263.56|257.56|263.56|257.56|263.55|257.55|0
1646854610000|2022-03-09 19:36:50|263.57|257.57|263.57|257.57|263.58|257.58|263.57|257.57|0
1646854620000|2022-03-09 19:37:00|263.6|257.6|263.6|257.6|263.6|257.6|263.6|257.6|0
1646854640000|2022-03-09 19:37:20|263.58|257.58|263.58|257.58|263.58|257.58|263.58|257.58|0
1646854650000|2022-03-09 19:37:30|263.6|257.6|263.58|257.58|263.6|257.6|263.58|257.58|0
1646854660000|2022-03-09 19:37:40|263.64|257.64|263.64|257.64|263.64|257.64|263.64|257.64|0
1646854670000|2022-03-09 19:37:50|263.65|257.65|263.65|257.65|263.65|257.65|263.65|257.65|0
1646854680000|2022-03-09 19:38:00|263.66|257.66|263.67|257.67|263.67|257.67|263.66|257.66|0
1646854690000|2022-03-09 19:38:10|263.68|257.68|263.67|257.67|263.68|257.68|263.67|257.67|0
1646854700000|2022-03-09 19:38:20|263.68|257.68|263.68|257.68|263.68|257.68|263.68|257.68|0
1646854710000|2022-03-09 19:38:30|263.65|257.65|263.67|257.67|263.67|257.67|263.64|257.64|0
1646854720000|2022-03-09 19:38:40|263.68|257.68|263.68|257.68|263.68|257.68|263.68|257.68|0
1646854730000|2022-03-09 19:38:50|263.67|257.67|263.68|257.68|263.68|257.68|263.67|257.67|0
1646854740000|2022-03-09 19:39:00|263.67|257.67|263.65|257.65|263.68|257.68|263.65|257.65|0
1646854750000|2022-03-09 19:39:10|263.7|257.7|263.7|257.7|263.7|257.7|263.7|257.7|0
1646854760000|2022-03-09 19:39:20|263.71|257.71|263.7|257.7|263.71|257.71|263.7|257.7|0
1646854770000|2022-03-09 19:39:30|263.69|257.69|263.69|257.69|263.69|257.69|263.69|257.69|0
1646854780000|2022-03-09 19:39:40|263.68|257.68|263.68|257.68|263.68|257.68|263.68|257.68|0
1646854790000|2022-03-09 19:39:50|263.7|257.7|263.66|257.66|263.7|257.7|263.66|257.66|0
1646854800000|2022-03-09 19:40:00|263.67|257.67|263.67|257.67|263.67|257.67|263.67|257.67|0
1646854810000|2022-03-09 19:40:10|263.66|257.66|263.76|257.76|263.76|257.76|263.66|257.66|0
1646854820000|2022-03-09 19:40:20|263.75|257.75|263.75|257.75|263.75|257.75|263.75|257.75|0
1646854830000|2022-03-09 19:40:30|263.78|257.78|263.78|257.78|263.78|257.78|263.77|257.77|0
1646854840000|2022-03-09 19:40:40|263.81|257.81|263.82|257.82|263.82|257.82|263.8|257.8|0
1646854850000|2022-03-09 19:40:50|263.83|257.83|263.82|257.82|263.83|257.83|263.82|257.82|0
1646854860000|2022-03-09 19:41:00|263.83|257.83|263.82|257.82|263.83|257.83|263.82|257.82|0
1646854870000|2022-03-09 19:41:10|263.83|257.83|263.8|257.8|263.83|257.83|263.8|257.8|0
1646854880000|2022-03-09 19:41:20|263.79|257.79|263.69|257.69|263.79|257.79|263.69|257.69|0
1646854890000|2022-03-09 19:41:30|263.68|257.68|263.78|257.78|263.78|257.78|263.68|257.68|0
1646854920000|2022-03-09 19:42:00|263.72|257.72|263.68|257.68|263.72|257.72|263.68|257.68|0
1646854930000|2022-03-09 19:42:10|263.62|257.62|263.63|257.63|263.63|257.63|263.62|257.62|0
1646854940000|2022-03-09 19:42:20|263.62|257.62|263.72|257.72|263.72|257.72|263.62|257.62|0
1646854960000|2022-03-09 19:42:40|263.73|257.73|263.73|257.73|263.73|257.73|263.73|257.73|0
1646854990000|2022-03-09 19:43:10|263.76|257.76|263.76|257.76|263.76|257.76|263.76|257.76|0
1646855000000|2022-03-09 19:43:20|263.77|257.77|263.77|257.77|263.77|257.77|263.77|257.77|0
1646855010000|2022-03-09 19:43:30|263.76|257.76|263.75|257.75|263.76|257.76|263.75|257.75|0
1646855020000|2022-03-09 19:43:40|263.74|257.74|263.74|257.74|263.75|257.75|263.74|257.74|0
1646855030000|2022-03-09 19:43:50|263.75|257.75|263.74|257.74|263.75|257.75|263.74|257.74|0
1646855050000|2022-03-09 19:44:10|263.69|257.69|263.6|257.6|263.69|257.69|263.59|257.59|0
1646855060000|2022-03-09 19:44:20|263.59|257.59|263.62|257.62|263.62|257.62|263.59|257.59|0
1646855070000|2022-03-09 19:44:30|263.6|257.6|263.6|257.6|263.6|257.6|263.6|257.6|0
1646855090000|2022-03-09 19:44:50|263.57|257.57|263.58|257.58|263.58|257.58|263.57|257.57|0
1646855100000|2022-03-09 19:45:00|263.62|257.62|263.65|257.65|263.65|257.65|263.62|257.62|0
1646855120000|2022-03-09 19:45:20|263.66|257.66|263.67|257.67|263.68|257.68|263.65|257.65|0
1646855130000|2022-03-09 19:45:30|263.68|257.68|263.69|257.69|263.69|257.69|263.68|257.68|0
1646855140000|2022-03-09 19:45:40|263.71|257.71|263.71|257.71|263.71|257.71|263.71|257.71|0
1646855150000|2022-03-09 19:45:50|263.72|257.72|263.74|257.74|263.74|257.74|263.72|257.72|0
1646855170000|2022-03-09 19:46:10|263.72|257.72|263.72|257.72|263.72|257.72|263.72|257.72|0
1646855180000|2022-03-09 19:46:20|263.69|257.69|263.69|257.69|263.69|257.69|263.69|257.69|0
1646855210000|2022-03-09 19:46:50|263.83|257.83|263.83|257.83|263.83|257.83|263.83|257.83|0
1646855220000|2022-03-09 19:47:00|263.77|257.77|263.78|257.78|263.78|257.78|263.77|257.77|0
1646855230000|2022-03-09 19:47:10|263.73|257.73|263.73|257.73|263.74|257.74|263.73|257.73|0
1646855240000|2022-03-09 19:47:20|263.72|257.72|263.72|257.72|263.72|257.72|263.72|257.72|0
1646855250000|2022-03-09 19:47:30|263.71|257.71|263.71|257.71|263.71|257.71|263.71|257.71|0
1646855260000|2022-03-09 19:47:40|263.7|257.7|263.7|257.7|263.7|257.7|263.7|257.7|0
1646855270000|2022-03-09 19:47:50|263.65|257.65|263.64|257.64|263.65|257.65|263.64|257.64|0
1646855280000|2022-03-09 19:48:00|263.65|257.65|263.65|257.65|263.65|257.65|263.65|257.65|0
1646855290000|2022-03-09 19:48:10|263.63|257.63|263.66|257.66|263.66|257.66|263.63|257.63|0
1646855300000|2022-03-09 19:48:20|263.67|257.67|263.66|257.66|263.67|257.67|263.66|257.66|0
1646855310000|2022-03-09 19:48:30|263.68|257.68|263.67|257.67|263.72|257.72|263.67|257.67|0
1646855320000|2022-03-09 19:48:40|263.68|257.68|263.68|257.68|263.68|257.68|263.67|257.67|0
1646855330000|2022-03-09 19:48:50|263.67|257.67|263.66|257.66|263.67|257.67|263.66|257.66|0
1646855350000|2022-03-09 19:49:10|263.71|257.71|263.78|257.78|263.78|257.78|263.71|257.71|0
1646855360000|2022-03-09 19:49:20|263.8|257.8|263.82|257.82|263.82|257.82|263.8|257.8|0
1646855370000|2022-03-09 19:49:30|263.98|257.98|264.03|258.03|264.03|258.03|263.98|257.98|0
1646855380000|2022-03-09 19:49:40|264.07|258.07|264.15|258.15|264.16|258.16|264.06|258.06|0
1646855390000|2022-03-09 19:49:50|264.16|258.16|264.21|258.21|264.21|258.21|264.16|258.16|0
1646855400000|2022-03-09 19:50:00|264.19|258.19|264.2|258.2|264.2|258.2|264.19|258.19|0
1646855410000|2022-03-09 19:50:10|264|258|264.11|258.11|264.11|258.11|264|258|0
1646855420000|2022-03-09 19:50:20|264.14|258.14|264.24|258.24|264.24|258.24|264.14|258.14|0
1646855430000|2022-03-09 19:50:30|264.25|258.25|264.31|258.31|264.31|258.31|264.25|258.25|0
1646855450000|2022-03-09 19:50:50|264.34|258.34|264.34|258.34|264.36|258.36|264.34|258.34|0
1646855460000|2022-03-09 19:51:00|264.33|258.33|264.39|258.39|264.4|258.4|264.33|258.33|0
1646855470000|2022-03-09 19:51:10|264.4|258.4|264.36|258.36|264.42|258.42|264.36|258.36|0
1646855480000|2022-03-09 19:51:20|264.42|258.42|264.43|258.43|264.43|258.43|264.42|258.42|0
1646855490000|2022-03-09 19:51:30|264.48|258.48|264.47|258.47|264.48|258.48|264.47|258.47|0
1646855500000|2022-03-09 19:51:40|264.46|258.46|264.46|258.46|264.46|258.46|264.46|258.46|0
1646855510000|2022-03-09 19:51:50|264.4|258.4|264.52|258.52|264.52|258.52|264.4|258.4|0
1646855520000|2022-03-09 19:52:00|264.55|258.55|264.59|258.59|264.59|258.59|264.55|258.55|0
1646855530000|2022-03-09 19:52:10|264.63|258.63|264.64|258.64|264.64|258.64|264.63|258.63|0
1646855540000|2022-03-09 19:52:20|264.68|258.68|264.68|258.68|264.68|258.68|264.68|258.68|0
1646855550000|2022-03-09 19:52:30|264.67|258.67|264.66|258.66|264.68|258.68|264.66|258.66|0
1646855560000|2022-03-09 19:52:40|264.76|258.76|264.76|258.76|264.76|258.76|264.76|258.76|0
1646855570000|2022-03-09 19:52:50|264.77|258.77|264.75|258.75|264.77|258.77|264.75|258.75|0
1646855580000|2022-03-09 19:53:00|264.74|258.74|264.7|258.7|264.74|258.74|264.7|258.7|0
1646855590000|2022-03-09 19:53:10|264.63|258.63|264.66|258.66|264.66|258.66|264.63|258.63|0
1646855600000|2022-03-09 19:53:20|264.67|258.67|264.67|258.67|264.67|258.67|264.67|258.67|0
1646855610000|2022-03-09 19:53:30|264.69|258.69|264.69|258.69|264.69|258.69|264.69|258.69|0
1646855620000|2022-03-09 19:53:40|264.64|258.64|264.65|258.65|264.65|258.65|264.64|258.64|0
1646855640000|2022-03-09 19:54:00|264.66|258.66|264.66|258.66|264.66|258.66|264.66|258.66|0
1646855650000|2022-03-09 19:54:10|264.49|258.49|264.43|258.43|264.49|258.49|264.43|258.43|0
1646855670000|2022-03-09 19:54:30|264.42|258.42|264.43|258.43|264.43|258.43|264.4|258.4|0
1646855700000|2022-03-09 19:55:00|264.39|258.39|264.48|258.48|264.48|258.48|264.39|258.39|0
1646855710000|2022-03-09 19:55:10|264.51|258.51|264.46|258.46|264.51|258.51|264.46|258.46|0
1646855720000|2022-03-09 19:55:20|264.47|258.47|264.47|258.47|264.47|258.47|264.46|258.46|0
1646855730000|2022-03-09 19:55:30|264.39|258.39|264.5|258.5|264.5|258.5|264.39|258.39|0
1646855740000|2022-03-09 19:55:40|264.55|258.55|264.47|258.47|264.55|258.55|264.47|258.47|0
1646855760000|2022-03-09 19:56:00|264.48|258.48|264.47|258.47|264.48|258.48|264.47|258.47|0
1646855770000|2022-03-09 19:56:10|264.48|258.48|264.48|258.48|264.48|258.48|264.48|258.48|0
1646855780000|2022-03-09 19:56:20|264.47|258.47|264.48|258.48|264.48|258.48|264.47|258.47|0
1646855790000|2022-03-09 19:56:30|264.53|258.53|264.53|258.53|264.53|258.53|264.52|258.52|0
1646855800000|2022-03-09 19:56:40|264.54|258.54|264.57|258.57|264.57|258.57|264.53|258.53|0
1646855810000|2022-03-09 19:56:50|264.59|258.59|264.62|258.62|264.62|258.62|264.59|258.59|0
1646855820000|2022-03-09 19:57:00|264.63|258.63|264.65|258.65|264.65|258.65|264.63|258.63|0
1646855840000|2022-03-09 19:57:20|264.66|258.66|264.66|258.66|264.66|258.66|264.66|258.66|0
1646855850000|2022-03-09 19:57:30|264.63|258.63|264.63|258.63|264.63|258.63|264.63|258.63|0
1646855860000|2022-03-09 19:57:40|264.64|258.64|264.64|258.64|264.64|258.64|264.64|258.64|0
1646855870000|2022-03-09 19:57:50|264.65|258.65|264.66|258.66|264.66|258.66|264.65|258.65|0
1646855880000|2022-03-09 19:58:00|264.67|258.67|264.65|258.65|264.67|258.67|264.64|258.64|0
1646855890000|2022-03-09 19:58:10|264.61|258.61|264.61|258.61|264.61|258.61|264.61|258.61|0
1646855900000|2022-03-09 19:58:20|264.63|258.63|264.56|258.56|264.63|258.63|264.56|258.56|0
1646855910000|2022-03-09 19:58:30|264.55|258.55|264.56|258.56|264.56|258.56|264.55|258.55|0
1646855920000|2022-03-09 19:58:40|264.57|258.57|264.57|258.57|264.57|258.57|264.56|258.56|0
1646855930000|2022-03-09 19:58:50|264.56|258.56|264.5|258.5|264.56|258.56|264.49|258.49|0
1646855940000|2022-03-09 19:59:00|264.46|258.46|264.45|258.45|264.46|258.46|264.45|258.45|0
1646855950000|2022-03-09 19:59:10|264.44|258.44|264.43|258.43|264.44|258.44|264.43|258.43|0
1646855960000|2022-03-09 19:59:20|264.41|258.41|264.42|258.42|264.42|258.42|264.41|258.41|0
1646855970000|2022-03-09 19:59:30|264.41|258.41|264.43|258.43|264.43|258.43|264.4|258.4|0
1646855980000|2022-03-09 19:59:40|264.46|258.46|264.38|258.38|264.46|258.46|264.38|258.38|0
1646855990000|2022-03-09 19:59:50|264.39|258.39|264.37|258.37|264.39|258.39|264.33|258.33|0
1646856000000|2022-03-09 20:00:00|264.38|258.38|264.38|258.38|264.38|258.38|264.38|258.38|0
1646856010000|2022-03-09 20:00:10|264.39|258.39|264.41|258.41|264.41|258.41|264.39|258.39|0
1646856030000|2022-03-09 20:00:30|264.43|258.43|264.43|258.43|264.43|258.43|264.42|258.42|0
1646856040000|2022-03-09 20:00:40|264.39|258.39|264.41|258.41|264.42|258.42|264.39|258.39|0
1646856050000|2022-03-09 20:00:50|264.48|258.48|264.48|258.48|264.48|258.48|264.48|258.48|0
1646856070000|2022-03-09 20:01:10|264.49|258.49|264.49|258.49|264.49|258.49|264.49|258.49|0
1646856080000|2022-03-09 20:01:20|264.5|258.5|264.51|258.51|264.51|258.51|264.5|258.5|0
1646856090000|2022-03-09 20:01:30|264.53|258.53|264.52|258.52|264.53|258.53|264.52|258.52|0
1646856100000|2022-03-09 20:01:40|264.53|258.53|264.55|258.55|264.55|258.55|264.53|258.53|0
1646856110000|2022-03-09 20:01:50|264.54|258.54|264.51|258.51|264.55|258.55|264.51|258.51|0
1646856120000|2022-03-09 20:02:00|264.5|258.5|264.52|258.52|264.54|258.54|264.5|258.5|0
1646856130000|2022-03-09 20:02:10|264.53|258.53|264.49|258.49|264.53|258.53|264.49|258.49|0
1646856140000|2022-03-09 20:02:20|264.48|258.48|264.49|258.49|264.49|258.49|264.48|258.48|0
1646856150000|2022-03-09 20:02:30|264.5|258.5|264.51|258.51|264.51|258.51|264.5|258.5|0
1646856160000|2022-03-09 20:02:40|264.5|258.5|264.46|258.46|264.5|258.5|264.45|258.45|0
1646856170000|2022-03-09 20:02:50|264.67|258.67|264.68|258.68|264.68|258.68|264.67|258.67|0
1646856180000|2022-03-09 20:03:00|264.69|258.69|264.69|258.69|264.69|258.69|264.69|258.69|0
1646856190000|2022-03-09 20:03:10|264.68|258.68|264.68|258.68|264.68|258.68|264.67|258.67|0
1646856200000|2022-03-09 20:03:20|264.83|258.83|264.82|258.82|264.83|258.83|264.82|258.82|0
1646856210000|2022-03-09 20:03:30|264.86|258.86|264.87|258.87|264.87|258.87|264.86|258.86|0
1646856220000|2022-03-09 20:03:40|264.91|258.91|264.93|258.93|264.93|258.93|264.91|258.91|0
1646856230000|2022-03-09 20:03:50|264.91|258.91|265.03|259.03|265.03|259.03|264.91|258.91|0
1646856240000|2022-03-09 20:04:00|265.04|259.04|265.14|259.14|265.14|259.14|265.04|259.04|0
1646856250000|2022-03-09 20:04:10|265.06|259.06|265.07|259.07|265.07|259.07|265.06|259.06|0
1646856260000|2022-03-09 20:04:20|265.05|259.05|265.19|259.19|265.19|259.19|265.05|259.05|0
1646856270000|2022-03-09 20:04:30|265.02|259.02|265.02|259.02|265.02|259.02|265.02|259.02|0
1646856300000|2022-03-09 20:05:00|265.03|259.03|265.03|259.03|265.04|259.04|265.03|259.03|0
1646856310000|2022-03-09 20:05:10|265.04|259.04|265.05|259.05|265.05|259.05|265.04|259.04|0
1646856320000|2022-03-09 20:05:20|265.06|259.06|265.06|259.06|265.06|259.06|265.06|259.06|0
1646856340000|2022-03-09 20:05:40|265.07|259.07|265.21|259.21|265.21|259.21|265.07|259.07|0
1646856350000|2022-03-09 20:05:50|265.2|259.2|265.22|259.22|265.22|259.22|265.2|259.2|0
1646856360000|2022-03-09 20:06:00|265.14|259.14|265.17|259.17|265.17|259.17|265.14|259.14|0
1646856370000|2022-03-09 20:06:10|265.16|259.16|265.17|259.17|265.17|259.17|265.16|259.16|0
1646856380000|2022-03-09 20:06:20|265.16|259.16|265.17|259.17|265.17|259.17|265.16|259.16|0
1646856390000|2022-03-09 20:06:30|265.18|259.18|265.19|259.19|265.19|259.19|265.18|259.18|0
1646856400000|2022-03-09 20:06:40|265.2|259.2|265.18|259.18|265.2|259.2|265.18|259.18|0
1646856410000|2022-03-09 20:06:50|265.22|259.22|265.26|259.26|265.26|259.26|265.22|259.22|0
1646856420000|2022-03-09 20:07:00|265.27|259.27|265.26|259.26|265.27|259.27|265.26|259.26|0
1646856430000|2022-03-09 20:07:10|265.18|259.18|265.18|259.18|265.18|259.18|265.18|259.18|0
1646856440000|2022-03-09 20:07:20|265.17|259.17|265.15|259.15|265.17|259.17|265.15|259.15|0
1646856450000|2022-03-09 20:07:30|265.22|259.22|265.33|259.33|265.33|259.33|265.22|259.22|0
1646856460000|2022-03-09 20:07:40|265.35|259.35|265.58|259.58|265.58|259.58|265.35|259.35|0
1646856470000|2022-03-09 20:07:50|265.59|259.59|265.63|259.63|265.63|259.63|265.58|259.58|0
1646856480000|2022-03-09 20:08:00|265.64|259.64|265.64|259.64|265.64|259.64|265.64|259.64|0
1646856490000|2022-03-09 20:08:10|265.65|259.65|265.72|259.72|265.72|259.72|265.65|259.65|0
1646856500000|2022-03-09 20:08:20|265.71|259.71|265.65|259.65|265.71|259.71|265.65|259.65|0
1646856520000|2022-03-09 20:08:40|265.62|259.62|265.62|259.62|265.62|259.62|265.62|259.62|0
1646856530000|2022-03-09 20:08:50|265.63|259.63|265.55|259.55|265.63|259.63|265.53|259.53|0
1646856540000|2022-03-09 20:09:00|265.5|259.5|265.47|259.47|265.5|259.5|265.47|259.47|0
1646856550000|2022-03-09 20:09:10|265.48|259.48|265.48|259.48|265.48|259.48|265.48|259.48|0
1646856560000|2022-03-09 20:09:20|265.45|259.45|265.45|259.45|265.45|259.45|265.45|259.45|0
1646856580000|2022-03-09 20:09:40|265.46|259.46|265.47|259.47|265.47|259.47|265.46|259.46|0
1646856590000|2022-03-09 20:09:50|265.6|259.6|265.66|259.66|265.66|259.66|265.6|259.6|0
1646856600000|2022-03-09 20:10:00|265.67|259.67|265.62|259.62|265.69|259.69|265.62|259.62|0
1646856610000|2022-03-09 20:10:10|265.61|259.61|265.6|259.6|265.61|259.61|265.6|259.6|0
1646856620000|2022-03-09 20:10:20|265.62|259.62|265.63|259.63|265.63|259.63|265.61|259.61|0
1646856630000|2022-03-09 20:10:30|265.62|259.62|265.62|259.62|265.62|259.62|265.62|259.62|0
1646856640000|2022-03-09 20:10:40|265.63|259.63|265.63|259.63|265.64|259.64|265.63|259.63|0
1646856650000|2022-03-09 20:10:50|265.64|259.64|265.62|259.62|265.64|259.64|265.62|259.62|0
1646856660000|2022-03-09 20:11:00|265.71|259.71|265.71|259.71|265.71|259.71|265.71|259.71|0
1646856670000|2022-03-09 20:11:10|265.69|259.69|265.65|259.65|265.69|259.69|265.65|259.65|0
1646856680000|2022-03-09 20:11:20|265.64|259.64|265.64|259.64|265.65|259.65|265.64|259.64|0
1646856690000|2022-03-09 20:11:30|265.6|259.6|265.57|259.57|265.62|259.62|265.57|259.57|0
1646856700000|2022-03-09 20:11:40|265.56|259.56|265.42|259.42|265.56|259.56|265.42|259.42|0
1646856710000|2022-03-09 20:11:50|265.44|259.44|265.49|259.49|265.49|259.49|265.44|259.44|0
1646856720000|2022-03-09 20:12:00|265.5|259.5|265.5|259.5|265.5|259.5|265.5|259.5|0
1646856730000|2022-03-09 20:12:10|265.51|259.51|265.47|259.47|265.51|259.51|265.47|259.47|0
1646856740000|2022-03-09 20:12:20|265.48|259.48|265.37|259.37|265.48|259.48|265.37|259.37|0
1646856750000|2022-03-09 20:12:30|265.28|259.28|265.28|259.28|265.28|259.28|265.28|259.28|0
1646856760000|2022-03-09 20:12:40|265.33|259.33|265.33|259.33|265.33|259.33|265.33|259.33|0
1646856770000|2022-03-09 20:12:50|265.34|259.34|265.34|259.34|265.34|259.34|265.34|259.34|0
1646856780000|2022-03-09 20:13:00|265.29|259.29|265.29|259.29|265.29|259.29|265.29|259.29|0
1646856790000|2022-03-09 20:13:10|265.3|259.3|265.31|259.31|265.31|259.31|265.3|259.3|0
1646856800000|2022-03-09 20:13:20|265.32|259.32|265.38|259.38|265.38|259.38|265.29|259.29|0
1646856810000|2022-03-09 20:13:30|265.11|259.11|265.03|259.03|265.11|259.11|265.03|259.03|0
1646856820000|2022-03-09 20:13:40|264.89|258.89|264.9|258.9|264.9|258.9|264.89|258.89|0
1646856830000|2022-03-09 20:13:50|264.93|258.93|264.93|258.93|264.93|258.93|264.93|258.93|0
1646856840000|2022-03-09 20:14:00|264.94|258.94|264.94|258.94|264.94|258.94|264.94|258.94|0
1646856850000|2022-03-09 20:14:10|264.93|258.93|264.88|258.88|264.94|258.94|264.88|258.88|0
1646856860000|2022-03-09 20:14:20|264.89|258.89|264.89|258.89|264.89|258.89|264.88|258.88|0
1646856870000|2022-03-09 20:14:30|264.87|258.87|264.86|258.86|264.88|258.88|264.86|258.86|0
1646856880000|2022-03-09 20:14:40|264.87|258.87|264.88|258.88|264.88|258.88|264.87|258.87|0
1646856890000|2022-03-09 20:14:50|264.8|258.8|264.82|258.82|264.82|258.82|264.8|258.8|0
1646856900000|2022-03-09 20:15:00|264.83|258.83|264.91|258.91|264.91|258.91|264.83|258.83|0
1646856910000|2022-03-09 20:15:10|264.92|258.92|264.95|258.95|264.95|258.95|264.92|258.92|0
1646856920000|2022-03-09 20:15:20|264.94|258.94|265.01|259.01|265.01|259.01|264.94|258.94|0
1646856930000|2022-03-09 20:15:30|264.98|258.98|265|259|265|259|264.98|258.98|0
1646856940000|2022-03-09 20:15:40|264.99|258.99|264.99|258.99|264.99|258.99|264.99|258.99|0
1646856950000|2022-03-09 20:15:50|264.88|258.88|264.88|258.88|264.88|258.88|264.88|258.88|0
1646856960000|2022-03-09 20:16:00|264.84|258.84|264.84|258.84|264.84|258.84|264.84|258.84|0
1646856970000|2022-03-09 20:16:10|264.86|258.86|264.86|258.86|264.86|258.86|264.86|258.86|0
1646856980000|2022-03-09 20:16:20|264.87|258.87|264.87|258.87|264.87|258.87|264.87|258.87|0
1646856990000|2022-03-09 20:16:30|264.85|258.85|264.87|258.87|264.87|258.87|264.82|258.82|0
1646857000000|2022-03-09 20:16:40|264.96|258.96|264.97|258.97|264.97|258.97|264.96|258.96|0
1646857010000|2022-03-09 20:16:50|264.98|258.98|264.99|258.99|264.99|258.99|264.98|258.98|0
1646857020000|2022-03-09 20:17:00|264.98|258.98|264.93|258.93|264.98|258.98|264.92|258.92|0
1646857030000|2022-03-09 20:17:10|264.99|258.99|264.99|258.99|264.99|258.99|264.99|258.99|0
1646857040000|2022-03-09 20:17:20|265|259|265.01|259.01|265.01|259.01|265|259|0
1646857050000|2022-03-09 20:17:30|265|259|265.01|259.01|265.01|259.01|265|259|0
1646857060000|2022-03-09 20:17:40|265.02|259.02|265.02|259.02|265.02|259.02|265.02|259.02|0
1646857070000|2022-03-09 20:17:50|265|259|265|259|265|259|265|259|0
1646857080000|2022-03-09 20:18:00|264.98|258.98|264.97|258.97|264.98|258.98|264.97|258.97|0
1646857090000|2022-03-09 20:18:10|264.93|258.93|264.86|258.86|264.93|258.93|264.86|258.86|0
1646857100000|2022-03-09 20:18:20|264.81|258.81|264.81|258.81|264.81|258.81|264.81|258.81|0
1646857110000|2022-03-09 20:18:30|264.73|258.73|264.74|258.74|264.74|258.74|264.73|258.73|0
1646857120000|2022-03-09 20:18:40|264.69|258.69|264.69|258.69|264.7|258.7|264.69|258.69|0
1646857130000|2022-03-09 20:18:50|264.7|258.7|264.48|258.48|264.7|258.7|264.48|258.48|0
1646857140000|2022-03-09 20:19:00|264.45|258.45|264.5|258.5|264.5|258.5|264.45|258.45|0
1646857150000|2022-03-09 20:19:10|264.59|258.59|264.59|258.59|264.59|258.59|264.58|258.58|0
1646857160000|2022-03-09 20:19:20|264.6|258.6|264.59|258.59|264.6|258.6|264.59|258.59|0
1646857170000|2022-03-09 20:19:30|264.6|258.6|264.61|258.61|264.61|258.61|264.6|258.6|0
1646857190000|2022-03-09 20:19:50|264.6|258.6|264.6|258.6|264.61|258.61|264.6|258.6|0
1646857200000|2022-03-09 20:20:00|264.61|258.61|264.6|258.6|264.61|258.61|264.6|258.6|0
1646857210000|2022-03-09 20:20:10|264.61|258.61|264.63|258.63|264.63|258.63|264.61|258.61|0
1646857220000|2022-03-09 20:20:20|264.62|258.62|264.62|258.62|264.63|258.63|264.62|258.62|0
1646857230000|2022-03-09 20:20:30|264.63|258.63|264.64|258.64|264.64|258.64|264.63|258.63|0
1646857240000|2022-03-09 20:20:40|264.69|258.69|264.7|258.7|264.7|258.7|264.69|258.69|0
1646857250000|2022-03-09 20:20:50|264.69|258.69|264.76|258.76|264.76|258.76|264.69|258.69|0
1646857260000|2022-03-09 20:21:00|264.74|258.74|264.74|258.74|264.74|258.74|264.74|258.74|0
1646857270000|2022-03-09 20:21:10|264.76|258.76|264.64|258.64|264.76|258.76|264.64|258.64|0
1646857280000|2022-03-09 20:21:20|264.57|258.57|264.57|258.57|264.57|258.57|264.56|258.56|0
1646857290000|2022-03-09 20:21:30|264.68|258.68|264.61|258.61|264.68|258.68|264.61|258.61|0
1646857300000|2022-03-09 20:21:40|264.62|258.62|264.61|258.61|264.62|258.62|264.61|258.61|0
1646857310000|2022-03-09 20:21:50|264.62|258.62|264.62|258.62|264.62|258.62|264.62|258.62|0
1646857320000|2022-03-09 20:22:00|264.61|258.61|264.28|258.28|264.61|258.61|264.27|258.27|0
1646857330000|2022-03-09 20:22:10|264.27|258.27|264.33|258.33|264.33|258.33|264.26|258.26|0
1646857340000|2022-03-09 20:22:20|264.34|258.34|264.25|258.25|264.34|258.34|264.25|258.25|0
1646857360000|2022-03-09 20:22:40|264.24|258.24|264.24|258.24|264.24|258.24|264.24|258.24|0
1646857370000|2022-03-09 20:22:50|264.25|258.25|264.27|258.27|264.27|258.27|264.25|258.25|0
1646857380000|2022-03-09 20:23:00|264.26|258.26|264.26|258.26|264.26|258.26|264.26|258.26|0
1646857400000|2022-03-09 20:23:20|264.25|258.25|264.25|258.25|264.25|258.25|264.25|258.25|0
1646857430000|2022-03-09 20:23:50|264.26|258.26|264.32|258.32|264.32|258.32|264.25|258.25|0
1646857440000|2022-03-09 20:24:00|264.31|258.31|264.38|258.38|264.38|258.38|264.3|258.3|0
1646857450000|2022-03-09 20:24:10|264.39|258.39|264.53|258.53|264.54|258.54|264.39|258.39|0
1646857460000|2022-03-09 20:24:20|264.58|258.58|264.66|258.66|264.66|258.66|264.58|258.58|0
1646857470000|2022-03-09 20:24:30|264.68|258.68|264.68|258.68|264.68|258.68|264.68|258.68|0
1646857480000|2022-03-09 20:24:40|264.67|258.67|264.66|258.66|264.67|258.67|264.66|258.66|0
1646857490000|2022-03-09 20:24:50|264.71|258.71|264.71|258.71|264.71|258.71|264.71|258.71|0
1646857500000|2022-03-09 20:25:00|264.7|258.7|264.71|258.71|264.71|258.71|264.7|258.7|0
1646857510000|2022-03-09 20:25:10|264.7|258.7|264.7|258.7|264.7|258.7|264.69|258.69|0
1646857530000|2022-03-09 20:25:30|264.67|258.67|264.67|258.67|264.67|258.67|264.66|258.66|0
1646857540000|2022-03-09 20:25:40|264.66|258.66|264.67|258.67|264.67|258.67|264.66|258.66|0
1646857550000|2022-03-09 20:25:50|264.66|258.66|264.7|258.7|264.7|258.7|264.66|258.66|0
1646857560000|2022-03-09 20:26:00|264.77|258.77|264.78|258.78|264.78|258.78|264.77|258.77|0
1646857570000|2022-03-09 20:26:10|264.77|258.77|264.75|258.75|264.77|258.77|264.74|258.74|0
1646857580000|2022-03-09 20:26:20|264.74|258.74|264.75|258.75|264.75|258.75|264.74|258.74|0
1646857590000|2022-03-09 20:26:30|264.73|258.73|264.74|258.74|264.74|258.74|264.73|258.73|0
1646857600000|2022-03-09 20:26:40|264.75|258.75|264.76|258.76|264.76|258.76|264.74|258.74|0
1646857610000|2022-03-09 20:26:50|264.74|258.74|264.73|258.73|264.75|258.75|264.73|258.73|0
1646857620000|2022-03-09 20:27:00|264.74|258.74|264.67|258.67|264.74|258.74|264.67|258.67|0
1646857640000|2022-03-09 20:27:20|264.66|258.66|264.64|258.64|264.66|258.66|264.64|258.64|0
1646857650000|2022-03-09 20:27:30|264.66|258.66|264.66|258.66|264.66|258.66|264.66|258.66|0
1646857660000|2022-03-09 20:27:40|264.65|258.65|264.58|258.58|264.65|258.65|264.58|258.58|0
1646857670000|2022-03-09 20:27:50|264.44|258.44|264.43|258.43|264.44|258.44|264.43|258.43|0
1646857680000|2022-03-09 20:28:00|264.44|258.44|264.43|258.43|264.44|258.44|264.43|258.43|0
1646857690000|2022-03-09 20:28:10|264.44|258.44|264.44|258.44|264.44|258.44|264.44|258.44|0
1646857700000|2022-03-09 20:28:20|264.42|258.42|264.43|258.43|264.43|258.43|264.42|258.42|0
1646857710000|2022-03-09 20:28:30|264.42|258.42|264.42|258.42|264.42|258.42|264.42|258.42|0
1646857720000|2022-03-09 20:28:40|264.28|258.28|264.28|258.28|264.28|258.28|264.27|258.27|0
1646857730000|2022-03-09 20:28:50|264.27|258.27|264.28|258.28|264.28|258.28|264.27|258.27|0
1646857740000|2022-03-09 20:29:00|264.27|258.27|264.22|258.22|264.27|258.27|264.22|258.22|0
1646857750000|2022-03-09 20:29:10|264.21|258.21|264.12|258.12|264.22|258.22|264.12|258.12|0
1646857760000|2022-03-09 20:29:20|264.14|258.14|264.14|258.14|264.14|258.14|264.14|258.14|0
1646857780000|2022-03-09 20:29:40|264.1|258.1|264.1|258.1|264.1|258.1|264.1|258.1|0
1646857790000|2022-03-09 20:29:50|264.08|258.08|264.03|258.03|264.08|258.08|264.03|258.03|0
1646857800000|2022-03-09 20:30:00|264.08|258.08|264.16|258.16|264.16|258.16|264.08|258.08|0
1646857810000|2022-03-09 20:30:10|264.21|258.21|264.35|258.35|264.35|258.35|264.21|258.21|0
1646857830000|2022-03-09 20:30:30|264.34|258.34|264.33|258.33|264.34|258.34|264.33|258.33|0
1646857840000|2022-03-09 20:30:40|264.34|258.34|264.38|258.38|264.38|258.38|264.34|258.34|0
1646857850000|2022-03-09 20:30:50|264.4|258.4|264.42|258.42|264.42|258.42|264.39|258.39|0
1646857860000|2022-03-09 20:31:00|264.37|258.37|264.36|258.36|264.37|258.37|264.36|258.36|0
1646857870000|2022-03-09 20:31:10|264.34|258.34|264.34|258.34|264.34|258.34|264.33|258.33|0
1646857880000|2022-03-09 20:31:20|264.33|258.33|264.41|258.41|264.43|258.43|264.33|258.33|0
1646857890000|2022-03-09 20:31:30|264.38|258.38|264.38|258.38|264.38|258.38|264.38|258.38|0
1646857900000|2022-03-09 20:31:40|264.45|258.45|264.44|258.44|264.45|258.45|264.44|258.44|0
1646857910000|2022-03-09 20:31:50|264.42|258.42|264.37|258.37|264.42|258.42|264.37|258.37|0
1646857920000|2022-03-09 20:32:00|264.38|258.38|264.38|258.38|264.38|258.38|264.38|258.38|0
1646857930000|2022-03-09 20:32:10|264.39|258.39|264.42|258.42|264.42|258.42|264.38|258.38|0
1646857940000|2022-03-09 20:32:20|264.44|258.44|264.55|258.55|264.56|258.56|264.44|258.44|0
1646857950000|2022-03-09 20:32:30|264.56|258.56|264.57|258.57|264.57|258.57|264.56|258.56|0
1646857960000|2022-03-09 20:32:40|264.56|258.56|264.6|258.6|264.6|258.6|264.56|258.56|0
1646857970000|2022-03-09 20:32:50|264.7|258.7|264.7|258.7|264.7|258.7|264.7|258.7|0
1646857980000|2022-03-09 20:33:00|264.71|258.71|264.7|258.7|264.71|258.71|264.7|258.7|0
1646857990000|2022-03-09 20:33:10|264.69|258.69|264.69|258.69|264.69|258.69|264.69|258.69|0
1646858000000|2022-03-09 20:33:20|264.79|258.79|264.83|258.83|264.83|258.83|264.78|258.78|0
1646858010000|2022-03-09 20:33:30|264.84|258.84|264.85|258.85|264.85|258.85|264.84|258.84|0
1646858020000|2022-03-09 20:33:40|264.81|258.81|264.73|258.73|264.81|258.81|264.73|258.73|0
1646858030000|2022-03-09 20:33:50|264.72|258.72|264.75|258.75|264.76|258.76|264.72|258.72|0
1646858040000|2022-03-09 20:34:00|264.76|258.76|264.76|258.76|264.76|258.76|264.76|258.76|0
1646858050000|2022-03-09 20:34:10|264.73|258.73|264.8|258.8|264.8|258.8|264.73|258.73|0
1646858060000|2022-03-09 20:34:20|264.83|258.83|264.83|258.83|264.83|258.83|264.83|258.83|0
1646858070000|2022-03-09 20:34:30|264.82|258.82|264.8|258.8|264.82|258.82|264.8|258.8|0
1646858080000|2022-03-09 20:34:40|264.78|258.78|264.69|258.69|264.78|258.78|264.69|258.69|0
1646858090000|2022-03-09 20:34:50|264.71|258.71|264.73|258.73|264.73|258.73|264.71|258.71|0
1646858100000|2022-03-09 20:35:00|264.72|258.72|264.73|258.73|264.73|258.73|264.72|258.72|0
1646858110000|2022-03-09 20:35:10|264.76|258.76|264.76|258.76|264.76|258.76|264.76|258.76|0
1646858120000|2022-03-09 20:35:20|264.78|258.78|264.77|258.77|264.78|258.78|264.77|258.77|0
1646858130000|2022-03-09 20:35:30|264.7|258.7|264.67|258.67|264.7|258.7|264.67|258.67|0
1646858140000|2022-03-09 20:35:40|264.66|258.66|264.7|258.7|264.7|258.7|264.66|258.66|0
1646858150000|2022-03-09 20:35:50|264.71|258.71|264.75|258.75|264.75|258.75|264.71|258.71|0
1646858160000|2022-03-09 20:36:00|264.77|258.77|264.69|258.69|264.77|258.77|264.67|258.67|0
1646858170000|2022-03-09 20:36:10|264.66|258.66|264.68|258.68|264.69|258.69|264.64|258.64|0
1646858190000|2022-03-09 20:36:30|264.69|258.69|264.64|258.64|264.69|258.69|264.63|258.63|0
1646858200000|2022-03-09 20:36:40|264.65|258.65|264.64|258.64|264.65|258.65|264.63|258.63|0
1646858210000|2022-03-09 20:36:50|264.63|258.63|264.63|258.63|264.63|258.63|264.63|258.63|0
1646858220000|2022-03-09 20:37:00|264.64|258.64|264.62|258.62|264.64|258.64|264.62|258.62|0
1646858230000|2022-03-09 20:37:10|264.61|258.61|264.58|258.58|264.61|258.61|264.58|258.58|0
1646858240000|2022-03-09 20:37:20|264.61|258.61|264.61|258.61|264.61|258.61|264.56|258.56|0
1646858260000|2022-03-09 20:37:40|264.54|258.54|264.56|258.56|264.56|258.56|264.54|258.54|0
1646858280000|2022-03-09 20:38:00|264.52|258.52|264.53|258.53|264.53|258.53|264.52|258.52|0
1646858290000|2022-03-09 20:38:10|264.47|258.47|264.43|258.43|264.48|258.48|264.42|258.42|0
1646858300000|2022-03-09 20:38:20|264.4|258.4|264.37|258.37|264.4|258.4|264.35|258.35|0
1646858310000|2022-03-09 20:38:30|264.36|258.36|264.35|258.35|264.36|258.36|264.35|258.35|0
1646858320000|2022-03-09 20:38:40|264.29|258.29|264.29|258.29|264.29|258.29|264.29|258.29|0
1646858340000|2022-03-09 20:39:00|264.27|258.27|264.26|258.26|264.27|258.27|264.26|258.26|0
1646858360000|2022-03-09 20:39:20|264.28|258.28|264.26|258.26|264.28|258.28|264.26|258.26|0
1646858370000|2022-03-09 20:39:30|264.24|258.24|264.23|258.23|264.24|258.24|264.23|258.23|0
1646858380000|2022-03-09 20:39:40|264.21|258.21|264.2|258.2|264.21|258.21|264.2|258.2|0
1646858390000|2022-03-09 20:39:50|264.18|258.18|264.12|258.12|264.18|258.18|264.12|258.12|0
1646858400000|2022-03-09 20:40:00|264.11|258.11|264.04|258.04|264.11|258.11|264.04|258.04|0
1646858410000|2022-03-09 20:40:10|264.05|258.05|264|258|264.05|258.05|264|258|0
1646858420000|2022-03-09 20:40:20|263.96|257.96|263.91|257.91|263.98|257.98|263.91|257.91|0
1646858430000|2022-03-09 20:40:30|263.92|257.92|263.9|257.9|263.92|257.92|263.9|257.9|0
1646858440000|2022-03-09 20:40:40|263.89|257.89|263.83|257.83|263.91|257.91|263.83|257.83|0
1646858450000|2022-03-09 20:40:50|263.85|257.85|263.85|257.85|263.85|257.85|263.85|257.85|0
1646858460000|2022-03-09 20:41:00|263.86|257.86|263.87|257.87|263.9|257.9|263.86|257.86|0
1646858470000|2022-03-09 20:41:10|263.89|257.89|263.89|257.89|263.89|257.89|263.89|257.89|0
1646858480000|2022-03-09 20:41:20|263.88|257.88|263.88|257.88|263.88|257.88|263.87|257.87|0
1646858490000|2022-03-09 20:41:30|263.87|257.87|263.84|257.84|263.89|257.89|263.84|257.84|0
1646858500000|2022-03-09 20:41:40|263.9|257.9|263.88|257.88|263.91|257.91|263.88|257.88|0
1646858510000|2022-03-09 20:41:50|263.89|257.89|263.88|257.88|263.89|257.89|263.88|257.88|0
1646858520000|2022-03-09 20:42:00|263.87|257.87|263.82|257.82|263.87|257.87|263.82|257.82|0
1646858530000|2022-03-09 20:42:10|263.81|257.81|263.81|257.81|263.81|257.81|263.81|257.81|0
1646858540000|2022-03-09 20:42:20|263.82|257.82|263.81|257.81|263.82|257.82|263.81|257.81|0
1646858550000|2022-03-09 20:42:30|263.72|257.72|263.72|257.72|263.73|257.73|263.72|257.72|0
1646858560000|2022-03-09 20:42:40|263.68|257.68|263.56|257.56|263.68|257.68|263.56|257.56|0
1646858570000|2022-03-09 20:42:50|263.53|257.53|263.57|257.57|263.57|257.57|263.53|257.53|0
1646858580000|2022-03-09 20:43:00|263.55|257.55|263.55|257.55|263.55|257.55|263.55|257.55|0
1646858590000|2022-03-09 20:43:10|263.56|257.56|263.57|257.57|263.57|257.57|263.56|257.56|0
1646858600000|2022-03-09 20:43:20|263.54|257.54|263.57|257.57|263.57|257.57|263.54|257.54|0
1646858610000|2022-03-09 20:43:30|263.53|257.53|263.52|257.52|263.53|257.53|263.52|257.52|0
1646858620000|2022-03-09 20:43:40|263.55|257.55|263.54|257.54|263.55|257.55|263.53|257.53|0
1646858630000|2022-03-09 20:43:50|263.53|257.53|263.54|257.54|263.54|257.54|263.53|257.53|0
1646858640000|2022-03-09 20:44:00|263.53|257.53|263.53|257.53|263.53|257.53|263.53|257.53|0
1646858650000|2022-03-09 20:44:10|263.45|257.45|263.45|257.45|263.45|257.45|263.45|257.45|0
1646858660000|2022-03-09 20:44:20|263.44|257.44|263.45|257.45|263.47|257.47|263.44|257.44|0
1646858670000|2022-03-09 20:44:30|263.44|257.44|263.38|257.38|263.44|257.44|263.38|257.38|0
1646858680000|2022-03-09 20:44:40|263.39|257.39|263.35|257.35|263.39|257.39|263.35|257.35|0
1646858690000|2022-03-09 20:44:50|263.36|257.36|263.36|257.36|263.36|257.36|263.35|257.35|0
1646858700000|2022-03-09 20:45:00|263.35|257.35|263.37|257.37|263.37|257.37|263.35|257.35|0
1646858710000|2022-03-09 20:45:10|263.46|257.46|263.45|257.45|263.46|257.46|263.45|257.45|0
1646858720000|2022-03-09 20:45:20|263.49|257.49|263.57|257.57|263.57|257.57|263.49|257.49|0
1646858730000|2022-03-09 20:45:30|263.56|257.56|263.53|257.53|263.57|257.57|263.53|257.53|0
1646858740000|2022-03-09 20:45:40|263.54|257.54|263.52|257.52|263.54|257.54|263.51|257.51|0
1646858750000|2022-03-09 20:45:50|263.51|257.51|263.49|257.49|263.52|257.52|263.48|257.48|0
1646858760000|2022-03-09 20:46:00|263.5|257.5|263.46|257.46|263.5|257.5|263.46|257.46|0
1646858770000|2022-03-09 20:46:10|263.43|257.43|263.46|257.46|263.47|257.47|263.43|257.43|0
1646858780000|2022-03-09 20:46:20|263.45|257.45|263.48|257.48|263.48|257.48|263.43|257.43|0
1646858790000|2022-03-09 20:46:30|263.47|257.47|263.48|257.48|263.48|257.48|263.47|257.47|0
1646858800000|2022-03-09 20:46:40|263.45|257.45|263.45|257.45|263.45|257.45|263.45|257.45|0
1646858810000|2022-03-09 20:46:50|263.44|257.44|263.56|257.56|263.56|257.56|263.44|257.44|0
1646858820000|2022-03-09 20:47:00|263.55|257.55|263.57|257.57|263.57|257.57|263.54|257.54|0
1646858830000|2022-03-09 20:47:10|263.51|257.51|263.5|257.5|263.51|257.51|263.5|257.5|0
1646858840000|2022-03-09 20:47:20|263.48|257.48|263.49|257.49|263.49|257.49|263.48|257.48|0
1646858850000|2022-03-09 20:47:30|263.48|257.48|263.5|257.5|263.5|257.5|263.48|257.48|0
1646858860000|2022-03-09 20:47:40|263.52|257.52|263.57|257.57|263.57|257.57|263.52|257.52|0
1646858870000|2022-03-09 20:47:50|263.58|257.58|263.54|257.54|263.58|257.58|263.54|257.54|0
1646858880000|2022-03-09 20:48:00|263.53|257.53|263.55|257.55|263.6|257.6|263.53|257.53|0
1646858890000|2022-03-09 20:48:10|263.54|257.54|263.54|257.54|263.54|257.54|263.54|257.54|0
1646858900000|2022-03-09 20:48:20|263.63|257.63|263.59|257.59|263.63|257.63|263.59|257.59|0
1646858910000|2022-03-09 20:48:30|263.56|257.56|263.57|257.57|263.57|257.57|263.56|257.56|0
1646858920000|2022-03-09 20:48:40|263.55|257.55|263.44|257.44|263.55|257.55|263.44|257.44|0
1646858930000|2022-03-09 20:48:50|263.47|257.47|263.33|257.33|263.47|257.47|263.33|257.33|0
1646858940000|2022-03-09 20:49:00|263.32|257.32|263.25|257.25|263.32|257.32|263.25|257.25|0
1646858950000|2022-03-09 20:49:10|263.2|257.2|263.2|257.2|263.2|257.2|263.19|257.19|0
1646858960000|2022-03-09 20:49:20|263.07|257.07|262.98|256.98|263.07|257.07|262.98|256.98|0
1646858970000|2022-03-09 20:49:30|263.01|257.01|263.04|257.04|263.04|257.04|263.01|257.01|0
1646858980000|2022-03-09 20:49:40|263.02|257.02|262.87|256.87|263.02|257.02|262.87|256.87|0
1646858990000|2022-03-09 20:49:50|262.88|256.88|262.83|256.83|262.88|256.88|262.82|256.82|0
1646859000000|2022-03-09 20:50:00|262.78|256.78|263|257|263|257|262.78|256.78|0
1646859010000|2022-03-09 20:50:10|262.96|256.96|263.04|257.04|263.04|257.04|262.96|256.96|0
1646859020000|2022-03-09 20:50:20|263.03|257.03|263.02|257.02|263.03|257.03|263.02|257.02|0
1646859030000|2022-03-09 20:50:30|263.01|257.01|262.96|256.96|263.02|257.02|262.96|256.96|0
1646859040000|2022-03-09 20:50:40|262.98|256.98|262.96|256.96|262.98|256.98|262.95|256.95|0
1646859050000|2022-03-09 20:50:50|262.98|256.98|262.95|256.95|262.98|256.98|262.95|256.95|0
1646859060000|2022-03-09 20:51:00|262.83|256.83|262.65|256.65|262.83|256.83|262.65|256.65|0
1646859070000|2022-03-09 20:51:10|262.64|256.64|262.65|256.65|262.66|256.66|262.64|256.64|0
1646859080000|2022-03-09 20:51:20|262.62|256.62|262.81|256.81|262.81|256.81|262.62|256.62|0
1646859090000|2022-03-09 20:51:30|262.83|256.83|262.83|256.83|262.83|256.83|262.83|256.83|0
1646859100000|2022-03-09 20:51:40|262.91|256.91|262.87|256.87|262.91|256.91|262.87|256.87|0
1646859110000|2022-03-09 20:51:50|262.84|256.84|262.86|256.86|262.86|256.86|262.83|256.83|0
1646859120000|2022-03-09 20:52:00|262.87|256.87|262.92|256.92|262.92|256.92|262.87|256.87|0
1646859130000|2022-03-09 20:52:10|262.9|256.9|262.81|256.81|262.9|256.9|262.81|256.81|0
1646859140000|2022-03-09 20:52:20|262.79|256.79|262.55|256.55|262.79|256.79|262.54|256.54|0
1646859150000|2022-03-09 20:52:30|262.53|256.53|262.53|256.53|262.53|256.53|262.53|256.53|0
1646859160000|2022-03-09 20:52:40|262.54|256.54|262.53|256.53|262.55|256.55|262.53|256.53|0
1646859170000|2022-03-09 20:52:50|262.52|256.52|262.52|256.52|262.53|256.53|262.52|256.52|0
1646859180000|2022-03-09 20:53:00|262.44|256.44|262.46|256.46|262.46|256.46|262.44|256.44|0
1646859190000|2022-03-09 20:53:10|262.45|256.45|262.42|256.42|262.45|256.45|262.42|256.42|0
1646859200000|2022-03-09 20:53:20|262.44|256.44|262.35|256.35|262.45|256.45|262.35|256.35|0
1646859210000|2022-03-09 20:53:30|262.34|256.34|262.33|256.33|262.34|256.34|262.33|256.33|0
1646859220000|2022-03-09 20:53:40|262.32|256.32|262.35|256.35|262.35|256.35|262.31|256.31|0
1646859230000|2022-03-09 20:53:50|262.38|256.38|262.55|256.55|262.55|256.55|262.38|256.38|0
1646859240000|2022-03-09 20:54:00|262.53|256.53|262.53|256.53|262.53|256.53|262.52|256.52|0
1646859250000|2022-03-09 20:54:10|262.52|256.52|262.53|256.53|262.56|256.56|262.52|256.52|0
1646859260000|2022-03-09 20:54:20|262.51|256.51|262.51|256.51|262.51|256.51|262.51|256.51|0
1646859270000|2022-03-09 20:54:30|262.53|256.53|262.53|256.53|262.53|256.53|262.53|256.53|0
1646859280000|2022-03-09 20:54:40|262.52|256.52|262.57|256.57|262.6|256.6|262.52|256.52|0
1646859290000|2022-03-09 20:54:50|262.58|256.58|262.56|256.56|262.58|256.58|262.56|256.56|0
1646859300000|2022-03-09 20:55:00|262.55|256.55|262.57|256.57|262.68|256.68|262.55|256.55|0
1646859310000|2022-03-09 20:55:10|262.58|256.58|262.56|256.56|262.58|256.58|262.56|256.56|0
1646859320000|2022-03-09 20:55:20|262.52|256.52|262.35|256.35|262.52|256.52|262.35|256.35|0
1646859330000|2022-03-09 20:55:30|262.34|256.34|262.37|256.37|262.37|256.37|262.34|256.34|0
1646859340000|2022-03-09 20:55:40|262.35|256.35|262.35|256.35|262.36|256.36|262.34|256.34|0
1646859350000|2022-03-09 20:55:50|262.32|256.32|262.35|256.35|262.35|256.35|262.32|256.32|0
1646859360000|2022-03-09 20:56:00|262.36|256.36|262.37|256.37|262.37|256.37|262.36|256.36|0
1646859370000|2022-03-09 20:56:10|262.36|256.36|262.3|256.3|262.36|256.36|262.3|256.3|0
1646859380000|2022-03-09 20:56:20|262.28|256.28|262.28|256.28|262.3|256.3|262.28|256.28|0
1646859390000|2022-03-09 20:56:30|262.27|256.27|262.26|256.26|262.27|256.27|262.26|256.26|0
1646859400000|2022-03-09 20:56:40|262.28|256.28|262.28|256.28|262.34|256.34|262.28|256.28|0
1646859410000|2022-03-09 20:56:50|262.29|256.29|262.29|256.29|262.29|256.29|262.28|256.28|0
1646859420000|2022-03-09 20:57:00|262.34|256.34|262.34|256.34|262.34|256.34|262.34|256.34|0
1646859430000|2022-03-09 20:57:10|262.39|256.39|262.39|256.39|262.39|256.39|262.39|256.39|0
1646859440000|2022-03-09 20:57:20|262.38|256.38|262.33|256.33|262.38|256.38|262.33|256.33|0
1646859450000|2022-03-09 20:57:30|262.32|256.32|262.3|256.3|262.32|256.32|262.3|256.3|0
1646859460000|2022-03-09 20:57:40|262.31|256.31|262.31|256.31|262.31|256.31|262.31|256.31|0
1646859470000|2022-03-09 20:57:50|262.32|256.32|262.32|256.32|262.32|256.32|262.32|256.32|0
1646859480000|2022-03-09 20:58:00|262.28|256.28|262.27|256.27|262.28|256.28|262.23|256.23|0
1646859490000|2022-03-09 20:58:10|262.26|256.26|262.32|256.32|262.32|256.32|262.26|256.26|0
1646859500000|2022-03-09 20:58:20|262.33|256.33|262.22|256.22|262.35|256.35|262.22|256.22|0
1646859510000|2022-03-09 20:58:30|262.25|256.25|262.25|256.25|262.25|256.25|262.25|256.25|0
1646859520000|2022-03-09 20:58:40|262.22|256.22|262.21|256.21|262.26|256.26|262.21|256.21|0
1646859530000|2022-03-09 20:58:50|262.22|256.22|262.09|256.09|262.23|256.23|262.09|256.09|0
1646859540000|2022-03-09 20:59:00|262.03|256.03|262.15|256.15|262.19|256.19|262.03|256.03|0
1646859550000|2022-03-09 20:59:10|262.17|256.17|262.16|256.16|262.17|256.17|262.16|256.16|0
1646859560000|2022-03-09 20:59:20|262.21|256.21|262.22|256.22|262.27|256.27|262.21|256.21|0
1646859570000|2022-03-09 20:59:30|262.23|256.23|262.26|256.26|262.4|256.4|262.23|256.23|0
1646859580000|2022-03-09 20:59:40|262.95|256.95|262.95|256.95|262.96|256.96|262.95|256.95|0
1646859590000|2022-03-09 20:59:50|262.94|256.94|262.96|256.96|262.97|256.97|262.94|256.94|0
1646922790000|2022-03-10 14:33:10|257.35|251.35|257.29|251.29|257.35|251.35|257.28|251.28|0
1646922800000|2022-03-10 14:33:20|257.14|251.14|257.16|251.16|257.16|251.16|257.11|251.11|0
1646922810000|2022-03-10 14:33:30|257.13|251.13|257.52|251.52|257.52|251.52|257.13|251.13|0
1646922820000|2022-03-10 14:33:40|257.58|251.58|257.8|251.8|257.8|251.8|257.58|251.58|0
1646922830000|2022-03-10 14:33:50|257.83|251.83|257.93|251.93|257.93|251.93|257.79|251.79|0
1646922840000|2022-03-10 14:34:00|257.98|251.98|258.07|252.07|258.09|252.09|257.98|251.98|0
1646922850000|2022-03-10 14:34:10|257.84|251.84|257.88|251.88|257.97|251.97|257.84|251.84|0
1646922860000|2022-03-10 14:34:20|257.87|251.87|257.98|251.98|257.98|251.98|257.86|251.86|0
1646922870000|2022-03-10 14:34:30|258|252|257.99|251.99|258|252|257.98|251.98|0
1646922880000|2022-03-10 14:34:40|258|252|258.01|252.01|258.01|252.01|257.99|251.99|0
1646922890000|2022-03-10 14:34:50|258.03|252.03|258.18|252.18|258.18|252.18|258.03|252.03|0
1646922900000|2022-03-10 14:35:00|258.19|252.19|258.11|252.11|258.19|252.19|258.06|252.06|0
1646922910000|2022-03-10 14:35:10|258.01|252.01|257.71|251.71|258.01|252.01|257.71|251.71|0
1646922920000|2022-03-10 14:35:20|257.76|251.76|257.69|251.69|257.76|251.76|257.69|251.69|0
1646922930000|2022-03-10 14:35:30|257.66|251.66|257.54|251.54|257.66|251.66|257.54|251.54|0
1646922940000|2022-03-10 14:35:40|257.53|251.53|257.53|251.53|257.55|251.55|257.53|251.53|0
1646922950000|2022-03-10 14:35:50|257.44|251.44|257.4|251.4|257.44|251.44|257.4|251.4|0
1646922960000|2022-03-10 14:36:00|257.45|251.45|257.64|251.64|257.69|251.69|257.45|251.45|0
1646922970000|2022-03-10 14:36:10|257.65|251.65|257.52|251.52|257.65|251.65|257.52|251.52|0
1646922980000|2022-03-10 14:36:20|257.51|251.51|257.26|251.26|257.51|251.51|257.26|251.26|0
1646922990000|2022-03-10 14:36:30|257.25|251.25|257.25|251.25|257.26|251.26|257.25|251.25|0
1646923000000|2022-03-10 14:36:40|257.3|251.3|257.29|251.29|257.3|251.3|257.29|251.29|0
1646923010000|2022-03-10 14:36:50|257.24|251.24|257.21|251.21|257.28|251.28|257.21|251.21|0
1646923020000|2022-03-10 14:37:00|257.17|251.17|257.22|251.22|257.22|251.22|257.17|251.17|0
1646923030000|2022-03-10 14:37:10|257.16|251.16|257.11|251.11|257.16|251.16|257.11|251.11|0
1646923040000|2022-03-10 14:37:20|257.12|251.12|257.19|251.19|257.25|251.25|257.12|251.12|0
1646923050000|2022-03-10 14:37:30|257.2|251.2|257.31|251.31|257.35|251.35|257.2|251.2|0
1646923060000|2022-03-10 14:37:40|257.3|251.3|257.31|251.31|257.31|251.31|257.3|251.3|0
1646923070000|2022-03-10 14:37:50|256.81|250.81|256.91|250.91|256.91|250.91|256.81|250.81|0
1646923080000|2022-03-10 14:38:00|256.92|250.92|257|251|257|251|256.91|250.91|0
1646923090000|2022-03-10 14:38:10|257.23|251.23|256.97|250.97|257.23|251.23|256.97|250.97|0
1646923100000|2022-03-10 14:38:20|256.96|250.96|256.89|250.89|256.96|250.96|256.89|250.89|0
1646923110000|2022-03-10 14:38:30|256.9|250.9|256.85|250.85|256.9|250.9|256.8|250.8|0
1646923120000|2022-03-10 14:38:40|256.84|250.84|256.79|250.79|256.84|250.84|256.78|250.78|0
1646923130000|2022-03-10 14:38:50|256.8|250.8|256.76|250.76|256.8|250.8|256.76|250.76|0
1646923140000|2022-03-10 14:39:00|256.94|250.94|256.79|250.79|256.98|250.98|256.79|250.79|0
1646923150000|2022-03-10 14:39:10|256.81|250.81|256.75|250.75|256.83|250.83|256.75|250.75|0
1646923160000|2022-03-10 14:39:20|256.73|250.73|256.72|250.72|256.73|250.73|256.7|250.7|0
1646923170000|2022-03-10 14:39:30|256.67|250.67|256.78|250.78|256.79|250.79|256.67|250.67|0
1646923180000|2022-03-10 14:39:40|256.79|250.79|256.75|250.75|256.79|250.79|256.75|250.75|0
1646923190000|2022-03-10 14:39:50|256.76|250.76|256.7|250.7|256.76|250.76|256.7|250.7|0
1646923200000|2022-03-10 14:40:00|256.69|250.69|256.69|250.69|256.72|250.72|256.69|250.69|0
1646923210000|2022-03-10 14:40:10|256.67|250.67|256.8|250.8|256.8|250.8|256.67|250.67|0
1646923220000|2022-03-10 14:40:20|256.83|250.83|256.86|250.86|256.86|250.86|256.82|250.82|0
1646923230000|2022-03-10 14:40:30|256.85|250.85|256.69|250.69|256.85|250.85|256.69|250.69|0
1646923240000|2022-03-10 14:40:40|256.7|250.7|256.57|250.57|256.7|250.7|256.57|250.57|0
1646923250000|2022-03-10 14:40:50|256.42|250.42|256.46|250.46|256.46|250.46|256.4|250.4|0
1646923260000|2022-03-10 14:41:00|256.45|250.45|256.31|250.31|256.45|250.45|256.31|250.31|0
1646923270000|2022-03-10 14:41:10|256.26|250.26|256.36|250.36|256.36|250.36|256.22|250.22|0
1646923280000|2022-03-10 14:41:20|256.49|250.49|256.59|250.59|256.59|250.59|256.49|250.49|0
1646923290000|2022-03-10 14:41:30|256.21|250.21|255.93|249.93|256.21|250.21|255.89|249.89|0
1646923300000|2022-03-10 14:41:40|255.94|249.94|255.83|249.83|255.94|249.94|255.83|249.83|0
1646923310000|2022-03-10 14:41:50|255.81|249.81|255.76|249.76|255.81|249.81|255.76|249.76|0
1646923320000|2022-03-10 14:42:00|255.67|249.67|255.66|249.66|255.67|249.67|255.66|249.66|0
1646923330000|2022-03-10 14:42:10|255.64|249.64|255.64|249.64|255.64|249.64|255.64|249.64|0
1646923340000|2022-03-10 14:42:20|255.68|249.68|255.71|249.71|255.72|249.72|255.68|249.68|0
1646923350000|2022-03-10 14:42:30|255.69|249.69|255.77|249.77|255.77|249.77|255.65|249.65|0
1646923360000|2022-03-10 14:42:40|255.82|249.82|255.96|249.96|255.99|249.99|255.82|249.82|0
1646923370000|2022-03-10 14:42:50|255.95|249.95|255.97|249.97|256.09|250.09|255.95|249.95|0
1646923380000|2022-03-10 14:43:00|255.94|249.94|255.91|249.91|255.94|249.94|255.88|249.88|0
1646923390000|2022-03-10 14:43:10|255.95|249.95|255.91|249.91|255.95|249.95|255.89|249.89|0
1646923400000|2022-03-10 14:43:20|255.92|249.92|256.02|250.02|256.02|250.02|255.88|249.88|0
1646923410000|2022-03-10 14:43:30|256.01|250.01|256|250|256.01|250.01|256|250|0
1646923420000|2022-03-10 14:43:40|255.97|249.97|255.96|249.96|255.97|249.97|255.95|249.95|0
1646923430000|2022-03-10 14:43:50|256.33|250.33|256.27|250.27|256.37|250.37|256.27|250.27|0
1646923440000|2022-03-10 14:44:00|256.28|250.28|256.28|250.28|256.31|250.31|256.28|250.28|0
1646923450000|2022-03-10 14:44:10|256.23|250.23|256.32|250.32|256.32|250.32|256.18|250.18|0
1646923460000|2022-03-10 14:44:20|256.33|250.33|256.22|250.22|256.33|250.33|256.21|250.21|0
1646923470000|2022-03-10 14:44:30|256.23|250.23|256.18|250.18|256.24|250.24|256.18|250.18|0
1646923480000|2022-03-10 14:44:40|256.17|250.17|256.24|250.24|256.24|250.24|256.17|250.17|0
1646923490000|2022-03-10 14:44:50|256.21|250.21|256.29|250.29|256.29|250.29|256.21|250.21|0
1646923500000|2022-03-10 14:45:00|256.3|250.3|256.08|250.08|256.3|250.3|256.08|250.08|0
1646923510000|2022-03-10 14:45:10|256.07|250.07|256.1|250.1|256.1|250.1|256.06|250.06|0
1646923520000|2022-03-10 14:45:20|256.08|250.08|256.14|250.14|256.22|250.22|256.08|250.08|0
1646923530000|2022-03-10 14:45:30|256.12|250.12|256.02|250.02|256.12|250.12|256.02|250.02|0
1646923540000|2022-03-10 14:45:40|256.08|250.08|256.11|250.11|256.11|250.11|256.08|250.08|0
1646923550000|2022-03-10 14:45:50|256.12|250.12|256.14|250.14|256.14|250.14|256.11|250.11|0
1646923560000|2022-03-10 14:46:00|256.31|250.31|256.41|250.41|256.41|250.41|256.31|250.31|0
1646923570000|2022-03-10 14:46:10|256.48|250.48|256.61|250.61|256.61|250.61|256.46|250.46|0
1646923580000|2022-03-10 14:46:20|256.67|250.67|256.55|250.55|256.67|250.67|256.55|250.55|0
1646923590000|2022-03-10 14:46:30|256.54|250.54|256.47|250.47|256.54|250.54|256.45|250.45|0
1646923600000|2022-03-10 14:46:40|256.46|250.46|256.19|250.19|256.47|250.47|256.19|250.19|0
1646923610000|2022-03-10 14:46:50|256.2|250.2|256.16|250.16|256.2|250.2|256.16|250.16|0
1646923620000|2022-03-10 14:47:00|256.48|250.48|256.41|250.41|256.48|250.48|256.41|250.41|0
1646923630000|2022-03-10 14:47:10|256.36|250.36|256.36|250.36|256.36|250.36|256.33|250.33|0
1646923640000|2022-03-10 14:47:20|256.37|250.37|256.37|250.37|256.37|250.37|256.37|250.37|0
1646923650000|2022-03-10 14:47:30|256.39|250.39|256.43|250.43|256.43|250.43|256.39|250.39|0
1646923660000|2022-03-10 14:47:40|256.42|250.42|256.37|250.37|256.42|250.42|256.36|250.36|0
1646923670000|2022-03-10 14:47:50|256.41|250.41|256.39|250.39|256.41|250.41|256.38|250.38|0
1646923680000|2022-03-10 14:48:00|256.4|250.4|256.48|250.48|256.48|250.48|256.4|250.4|0
1646923690000|2022-03-10 14:48:10|256.51|250.51|256.51|250.51|256.55|250.55|256.51|250.51|0
1646923700000|2022-03-10 14:48:20|256.5|250.5|256.49|250.49|256.5|250.5|256.49|250.49|0
1646923710000|2022-03-10 14:48:30|256.48|250.48|256.63|250.63|256.63|250.63|256.48|250.48|0
1646923720000|2022-03-10 14:48:40|256.64|250.64|256.65|250.65|256.65|250.65|256.62|250.62|0
1646923730000|2022-03-10 14:48:50|256.69|250.69|256.69|250.69|256.69|250.69|256.69|250.69|0
1646923740000|2022-03-10 14:49:00|256.84|250.84|257.01|251.01|257.03|251.03|256.84|250.84|0
1646923750000|2022-03-10 14:49:10|257|251|257.1|251.1|257.1|251.1|257|251|0
1646923760000|2022-03-10 14:49:20|257.13|251.13|257.1|251.1|257.13|251.13|257.1|251.1|0
1646923770000|2022-03-10 14:49:30|257.12|251.12|257.17|251.17|257.17|251.17|257.12|251.12|0
1646923780000|2022-03-10 14:49:40|257.43|251.43|257.47|251.47|257.47|251.47|257.43|251.43|0
1646923790000|2022-03-10 14:49:50|257.48|251.48|257.43|251.43|257.49|251.49|257.43|251.43|0
1646923800000|2022-03-10 14:50:00|257.46|251.46|257.49|251.49|257.49|251.49|257.46|251.46|0
1646923820000|2022-03-10 14:50:20|257.47|251.47|257.51|251.51|257.52|251.52|257.47|251.47|0
1646923830000|2022-03-10 14:50:30|257.5|251.5|257.36|251.36|257.5|251.5|257.36|251.36|0
1646923840000|2022-03-10 14:50:40|257.32|251.32|257.32|251.32|257.32|251.32|257.32|251.32|0
1646923850000|2022-03-10 14:50:50|257.25|251.25|257.25|251.25|257.25|251.25|257.25|251.25|0
1646923860000|2022-03-10 14:51:00|257.16|251.16|256.97|250.97|257.17|251.17|256.97|250.97|0
1646923870000|2022-03-10 14:51:10|256.95|250.95|256.95|250.95|256.95|250.95|256.94|250.94|0
1646923880000|2022-03-10 14:51:20|256.93|250.93|256.93|250.93|256.94|250.94|256.93|250.93|0
1646923890000|2022-03-10 14:51:30|256.94|250.94|256.95|250.95|256.95|250.95|256.93|250.93|0
1646923900000|2022-03-10 14:51:40|257.01|251.01|256.95|250.95|257.01|251.01|256.95|250.95|0
1646923910000|2022-03-10 14:51:50|256.98|250.98|256.99|250.99|256.99|250.99|256.98|250.98|0
1646923920000|2022-03-10 14:52:00|257.15|251.15|257.09|251.09|257.15|251.15|257.09|251.09|0
1646923930000|2022-03-10 14:52:10|257.01|251.01|256.97|250.97|257.03|251.03|256.96|250.96|0
1646923940000|2022-03-10 14:52:20|256.94|250.94|256.96|250.96|256.96|250.96|256.94|250.94|0
1646923950000|2022-03-10 14:52:30|257.05|251.05|257.08|251.08|257.08|251.08|257.05|251.05|0
1646923960000|2022-03-10 14:52:40|257.09|251.09|257.1|251.1|257.1|251.1|257.09|251.09|0
1646923970000|2022-03-10 14:52:50|257.18|251.18|257.2|251.2|257.2|251.2|257.18|251.18|0
1646923980000|2022-03-10 14:53:00|257.21|251.21|257.17|251.17|257.21|251.21|257.17|251.17|0
1646923990000|2022-03-10 14:53:10|257.2|251.2|257.21|251.21|257.21|251.21|257.2|251.2|0
1646924000000|2022-03-10 14:53:20|257.2|251.2|257.36|251.36|257.36|251.36|257.2|251.2|0
1646924010000|2022-03-10 14:53:30|257.37|251.37|257.36|251.36|257.37|251.37|257.36|251.36|0
1646924020000|2022-03-10 14:53:40|257.39|251.39|257.42|251.42|257.43|251.43|257.39|251.39|0
1646924030000|2022-03-10 14:53:50|257.36|251.36|257.34|251.34|257.36|251.36|257.34|251.34|0
1646924040000|2022-03-10 14:54:00|257.27|251.27|257.27|251.27|257.27|251.27|257.26|251.26|0
1646924050000|2022-03-10 14:54:10|257.28|251.28|257.25|251.25|257.29|251.29|257.25|251.25|0
1646924060000|2022-03-10 14:54:20|257.21|251.21|257.03|251.03|257.22|251.22|257.03|251.03|0
1646924070000|2022-03-10 14:54:30|257.04|251.04|257.06|251.06|257.06|251.06|257.04|251.04|0
1646924080000|2022-03-10 14:54:40|257.02|251.02|257.02|251.02|257.02|251.02|257.01|251.01|0
1646924090000|2022-03-10 14:54:50|257.01|251.01|257.01|251.01|257.02|251.02|257|251|0
1646924100000|2022-03-10 14:55:00|257.02|251.02|257.04|251.04|257.04|251.04|257.02|251.02|0
1646924110000|2022-03-10 14:55:10|257.05|251.05|257.09|251.09|257.14|251.14|257.05|251.05|0
1646924120000|2022-03-10 14:55:20|257.1|251.1|257.14|251.14|257.15|251.15|257.1|251.1|0
1646924140000|2022-03-10 14:55:40|257.15|251.15|257.21|251.21|257.22|251.22|257.15|251.15|0
1646924150000|2022-03-10 14:55:50|257.2|251.2|257.32|251.32|257.33|251.33|257.2|251.2|0
1646924160000|2022-03-10 14:56:00|257.37|251.37|257.56|251.56|257.56|251.56|257.36|251.36|0
1646924170000|2022-03-10 14:56:10|257.66|251.66|257.77|251.77|257.77|251.77|257.66|251.66|0
1646924180000|2022-03-10 14:56:20|257.8|251.8|257.8|251.8|257.8|251.8|257.8|251.8|0
1646924190000|2022-03-10 14:56:30|257.86|251.86|258.09|252.09|258.09|252.09|257.86|251.86|0
1646924200000|2022-03-10 14:56:40|258.08|252.08|258.13|252.13|258.13|252.13|258.08|252.08|0
1646924210000|2022-03-10 14:56:50|258.12|252.12|258.12|252.12|258.16|252.16|258.12|252.12|0
1646924220000|2022-03-10 14:57:00|258.1|252.1|258.06|252.06|258.13|252.13|258.06|252.06|0
1646924230000|2022-03-10 14:57:10|258.09|252.09|258.18|252.18|258.19|252.19|258.09|252.09|0
1646924240000|2022-03-10 14:57:20|258.19|252.19|258.18|252.18|258.19|252.19|258.18|252.18|0
1646924250000|2022-03-10 14:57:30|258.2|252.2|258.2|252.2|258.2|252.2|258.2|252.2|0
1646924260000|2022-03-10 14:57:40|258.19|252.19|258.2|252.2|258.2|252.2|258.19|252.19|0
1646924270000|2022-03-10 14:57:50|258.19|252.19|258.21|252.21|258.21|252.21|258.19|252.19|0
1646924280000|2022-03-10 14:58:00|258.3|252.3|258.27|252.27|258.31|252.31|258.27|252.27|0
1646924290000|2022-03-10 14:58:10|258.28|252.28|258.42|252.42|258.42|252.42|258.28|252.28|0
1646924300000|2022-03-10 14:58:20|258.9|252.9|259.04|253.04|259.04|253.04|258.89|252.89|0
1646924310000|2022-03-10 14:58:30|259.06|253.06|259.09|253.09|259.09|253.09|259|253|0
1646924320000|2022-03-10 14:58:40|259.11|253.11|259.15|253.15|259.15|253.15|259.1|253.1|0
1646924330000|2022-03-10 14:58:50|259.14|253.14|259.14|253.14|259.15|253.15|259.14|253.14|0
1646924340000|2022-03-10 14:59:00|259.13|253.13|259.08|253.08|259.13|253.13|259.08|253.08|0
1646924350000|2022-03-10 14:59:10|259.09|253.09|259.07|253.07|259.09|253.09|259.07|253.07|0
1646924360000|2022-03-10 14:59:20|259.08|253.08|259.03|253.03|259.08|253.08|259.03|253.03|0
1646924370000|2022-03-10 14:59:30|259|253|259.04|253.04|259.04|253.04|259|253|0
1646924380000|2022-03-10 14:59:40|259.01|253.01|259.21|253.21|259.21|253.21|259.01|253.01|0
1646924390000|2022-03-10 14:59:50|259.22|253.22|259.22|253.22|259.22|253.22|259.21|253.21|0
1646924400000|2022-03-10 15:00:00|259.23|253.23|259.23|253.23|259.23|253.23|259.23|253.23|0
1646924410000|2022-03-10 15:00:10|259.22|253.22|259.29|253.29|259.29|253.29|259.22|253.22|0
1646924420000|2022-03-10 15:00:20|259.21|253.21|259.22|253.22|259.22|253.22|259.2|253.2|0
1646924430000|2022-03-10 15:00:30|259.23|253.23|259.4|253.4|259.4|253.4|259.23|253.23|0
1646924440000|2022-03-10 15:00:40|259.38|253.38|259.42|253.42|259.42|253.42|259.38|253.38|0
1646924450000|2022-03-10 15:00:50|259.39|253.39|259.36|253.36|259.39|253.39|259.36|253.36|0
1646924460000|2022-03-10 15:01:00|259.38|253.38|259.16|253.16|259.38|253.38|259.16|253.16|0
1646924470000|2022-03-10 15:01:10|259.15|253.15|258.97|252.97|259.15|253.15|258.97|252.97|0
1646924480000|2022-03-10 15:01:20|259|253|259|253|259.02|253.02|259|253|0
1646924490000|2022-03-10 15:01:30|259.01|253.01|259.01|253.01|259.01|253.01|259|253|0
1646924500000|2022-03-10 15:01:40|259|253|258.87|252.87|259|253|258.87|252.87|0
1646924510000|2022-03-10 15:01:50|258.86|252.86|258.87|252.87|258.87|252.87|258.86|252.86|0
1646924520000|2022-03-10 15:02:00|258.85|252.85|258.81|252.81|258.85|252.85|258.81|252.81|0
1646924530000|2022-03-10 15:02:10|258.79|252.79|258.75|252.75|258.79|252.79|258.75|252.75|0
1646924540000|2022-03-10 15:02:20|259.03|253.03|259.02|253.02|259.03|253.03|259.01|253.01|0
1646924550000|2022-03-10 15:02:30|259.03|253.03|259.06|253.06|259.06|253.06|259.01|253.01|0
1646924560000|2022-03-10 15:02:40|259.09|253.09|259.1|253.1|259.1|253.1|259.09|253.09|0
1646924570000|2022-03-10 15:02:50|259.11|253.11|259.07|253.07|259.11|253.11|259.07|253.07|0
1646924580000|2022-03-10 15:03:00|259.02|253.02|258.93|252.93|259.02|253.02|258.93|252.93|0
1646924590000|2022-03-10 15:03:10|258.95|252.95|258.94|252.94|258.96|252.96|258.94|252.94|0
1646924600000|2022-03-10 15:03:20|258.95|252.95|258.95|252.95|258.95|252.95|258.95|252.95|0
1646924610000|2022-03-10 15:03:30|258.93|252.93|258.85|252.85|258.93|252.93|258.84|252.84|0
1646924620000|2022-03-10 15:03:40|259.02|253.02|259.04|253.04|259.04|253.04|259.02|253.02|0
1646924630000|2022-03-10 15:03:50|259.42|253.42|259.36|253.36|259.42|253.42|259.36|253.36|0
1646924640000|2022-03-10 15:04:00|259.31|253.31|259.31|253.31|259.31|253.31|259.31|253.31|0
1646924650000|2022-03-10 15:04:10|259.34|253.34|259.35|253.35|259.35|253.35|259.34|253.34|0
1646924660000|2022-03-10 15:04:20|259.34|253.34|259.11|253.11|259.34|253.34|259.11|253.11|0
1646924670000|2022-03-10 15:04:30|259.02|253.02|258.97|252.97|259.02|253.02|258.96|252.96|0
1646924680000|2022-03-10 15:04:40|259.12|253.12|259.15|253.15|259.15|253.15|259.12|253.12|0
1646924690000|2022-03-10 15:04:50|259.13|253.13|259.13|253.13|259.13|253.13|259.13|253.13|0
1646924700000|2022-03-10 15:05:00|259.1|253.1|258.99|252.99|259.14|253.14|258.99|252.99|0
1646924710000|2022-03-10 15:05:10|258.87|252.87|258.9|252.9|258.9|252.9|258.87|252.87|0
1646924720000|2022-03-10 15:05:20|258.88|252.88|258.88|252.88|258.88|252.88|258.88|252.88|0
1646924730000|2022-03-10 15:05:30|258.98|252.98|259.02|253.02|259.02|253.02|258.98|252.98|0
1646924740000|2022-03-10 15:05:40|259.01|253.01|258.98|252.98|259.01|253.01|258.97|252.97|0
1646924750000|2022-03-10 15:05:50|258.99|252.99|258.98|252.98|258.99|252.99|258.97|252.97|0
1646924760000|2022-03-10 15:06:00|258.97|252.97|258.92|252.92|258.97|252.97|258.92|252.92|0
1646924770000|2022-03-10 15:06:10|258.93|252.93|258.93|252.93|258.94|252.94|258.92|252.92|0
1646924780000|2022-03-10 15:06:20|258.92|252.92|258.94|252.94|258.94|252.94|258.92|252.92|0
1646924790000|2022-03-10 15:06:30|258.93|252.93|258.9|252.9|258.93|252.93|258.9|252.9|0
1646924800000|2022-03-10 15:06:40|258.8|252.8|258.77|252.77|258.8|252.8|258.77|252.77|0
1646924810000|2022-03-10 15:06:50|258.78|252.78|258.67|252.67|258.78|252.78|258.66|252.66|0
1646924820000|2022-03-10 15:07:00|258.62|252.62|258.62|252.62|258.64|252.64|258.62|252.62|0
1646924830000|2022-03-10 15:07:10|258.61|252.61|258.6|252.6|258.61|252.61|258.6|252.6|0
1646924840000|2022-03-10 15:07:20|258.57|252.57|258.56|252.56|258.6|252.6|258.56|252.56|0
1646924850000|2022-03-10 15:07:30|258.53|252.53|258.55|252.55|258.55|252.55|258.53|252.53|0
1646924860000|2022-03-10 15:07:40|258.54|252.54|258.48|252.48|258.54|252.54|258.48|252.48|0
1646924870000|2022-03-10 15:07:50|258.49|252.49|258.49|252.49|258.51|252.51|258.48|252.48|0
1646924880000|2022-03-10 15:08:00|258.39|252.39|258.4|252.4|258.4|252.4|258.39|252.39|0
1646924890000|2022-03-10 15:08:10|258.39|252.39|258.39|252.39|258.41|252.41|258.39|252.39|0
1646924900000|2022-03-10 15:08:20|258.41|252.41|258.66|252.66|258.66|252.66|258.41|252.41|0
1646924910000|2022-03-10 15:08:30|258.65|252.65|258.65|252.65|258.66|252.66|258.65|252.65|0
1646924920000|2022-03-10 15:08:40|258.66|252.66|258.66|252.66|258.66|252.66|258.66|252.66|0
1646924930000|2022-03-10 15:08:50|258.65|252.65|258.65|252.65|258.65|252.65|258.64|252.64|0
1646924940000|2022-03-10 15:09:00|258.74|252.74|258.74|252.74|258.75|252.75|258.74|252.74|0
1646924960000|2022-03-10 15:09:20|258.75|252.75|258.75|252.75|258.75|252.75|258.75|252.75|0
1646924970000|2022-03-10 15:09:30|258.76|252.76|258.75|252.75|258.77|252.77|258.75|252.75|0
1646924980000|2022-03-10 15:09:40|258.73|252.73|258.73|252.73|258.73|252.73|258.73|252.73|0
1646924990000|2022-03-10 15:09:50|258.74|252.74|258.74|252.74|258.74|252.74|258.74|252.74|0
1646925000000|2022-03-10 15:10:00|258.73|252.73|258.75|252.75|258.75|252.75|258.73|252.73|0
1646925010000|2022-03-10 15:10:10|258.77|252.77|258.86|252.86|258.86|252.86|258.77|252.77|0
1646925020000|2022-03-10 15:10:20|258.79|252.79|258.8|252.8|258.81|252.81|258.79|252.79|0
1646925030000|2022-03-10 15:10:30|258.81|252.81|258.8|252.8|258.81|252.81|258.8|252.8|0
1646925040000|2022-03-10 15:10:40|258.83|252.83|258.86|252.86|258.86|252.86|258.83|252.83|0
1646925050000|2022-03-10 15:10:50|258.85|252.85|258.84|252.84|258.85|252.85|258.83|252.83|0
1646925060000|2022-03-10 15:11:00|258.86|252.86|258.91|252.91|258.91|252.91|258.86|252.86|0
1646925070000|2022-03-10 15:11:10|259.05|253.05|259.05|253.05|259.06|253.06|259.05|253.05|0
1646925080000|2022-03-10 15:11:20|259.1|253.1|259.12|253.12|259.13|253.13|259.1|253.1|0
1646925090000|2022-03-10 15:11:30|259.1|253.1|259.09|253.09|259.1|253.1|259.09|253.09|0
1646925100000|2022-03-10 15:11:40|259.08|253.08|259.08|253.08|259.08|253.08|259.08|253.08|0
1646925110000|2022-03-10 15:11:50|259.07|253.07|259.05|253.05|259.07|253.07|259.05|253.05|0
1646925120000|2022-03-10 15:12:00|259.02|253.02|259|253|259.03|253.03|258.99|252.99|0
1646925130000|2022-03-10 15:12:10|259.01|253.01|259.08|253.08|259.08|253.08|259.01|253.01|0
1646925140000|2022-03-10 15:12:20|259.1|253.1|259.14|253.14|259.14|253.14|259.1|253.1|0
1646925150000|2022-03-10 15:12:30|259.43|253.43|259.48|253.48|259.49|253.49|259.43|253.43|0
1646925160000|2022-03-10 15:12:40|259.55|253.55|259.72|253.72|259.72|253.72|259.54|253.54|0
1646925170000|2022-03-10 15:12:50|259.67|253.67|259.71|253.71|259.71|253.71|259.65|253.65|0
1646925180000|2022-03-10 15:13:00|259.75|253.75|259.85|253.85|259.85|253.85|259.75|253.75|0
1646925190000|2022-03-10 15:13:10|259.88|253.88|259.92|253.92|259.93|253.93|259.88|253.88|0
1646925200000|2022-03-10 15:13:20|259.91|253.91|259.77|253.77|259.91|253.91|259.77|253.77|0
1646925210000|2022-03-10 15:13:30|259.73|253.73|259.75|253.75|259.75|253.75|259.73|253.73|0
1646925220000|2022-03-10 15:13:40|259.87|253.87|259.88|253.88|259.88|253.88|259.86|253.86|0
1646925230000|2022-03-10 15:13:50|259.87|253.87|259.95|253.95|259.95|253.95|259.87|253.87|0
1646925240000|2022-03-10 15:14:00|259.96|253.96|259.91|253.91|259.97|253.97|259.89|253.89|0
1646925250000|2022-03-10 15:14:10|259.9|253.9|259.92|253.92|259.92|253.92|259.9|253.9|0
1646925260000|2022-03-10 15:14:20|259.93|253.93|259.93|253.93|259.93|253.93|259.93|253.93|0
1646925270000|2022-03-10 15:14:30|259.91|253.91|259.9|253.9|259.91|253.91|259.9|253.9|0
1646925280000|2022-03-10 15:14:40|259.93|253.93|259.93|253.93|259.93|253.93|259.93|253.93|0
1646925290000|2022-03-10 15:14:50|259.92|253.92|259.93|253.93|259.93|253.93|259.92|253.92|0
1646925300000|2022-03-10 15:15:00|259.9|253.9|259.9|253.9|259.91|253.91|259.89|253.89|0
1646925310000|2022-03-10 15:15:10|259.89|253.89|259.93|253.93|259.93|253.93|259.89|253.89|0
1646925320000|2022-03-10 15:15:20|259.94|253.94|259.93|253.93|259.94|253.94|259.93|253.93|0
1646925330000|2022-03-10 15:15:30|259.91|253.91|259.96|253.96|259.96|253.96|259.91|253.91|0
1646925340000|2022-03-10 15:15:40|259.94|253.94|259.92|253.92|259.94|253.94|259.92|253.92|0
1646925350000|2022-03-10 15:15:50|259.94|253.94|259.94|253.94|259.94|253.94|259.94|253.94|0
1646925360000|2022-03-10 15:16:00|259.93|253.93|259.93|253.93|259.93|253.93|259.93|253.93|0
1646925370000|2022-03-10 15:16:10|259.94|253.94|259.85|253.85|259.96|253.96|259.85|253.85|0
1646925380000|2022-03-10 15:16:20|259.83|253.83|259.86|253.86|259.87|253.87|259.83|253.83|0
1646925390000|2022-03-10 15:16:30|259.85|253.85|259.89|253.89|259.89|253.89|259.85|253.85|0
1646925400000|2022-03-10 15:16:40|259.9|253.9|259.86|253.86|259.9|253.9|259.86|253.86|0
1646925410000|2022-03-10 15:16:50|259.89|253.89|259.89|253.89|259.9|253.9|259.89|253.89|0
1646925420000|2022-03-10 15:17:00|259.9|253.9|260.04|254.04|260.04|254.04|259.9|253.9|0
1646925430000|2022-03-10 15:17:10|260.15|254.15|260.15|254.15|260.15|254.15|260.15|254.15|0
1646925440000|2022-03-10 15:17:20|260.2|254.2|260.16|254.16|260.2|254.2|260.16|254.16|0
1646925450000|2022-03-10 15:17:30|260.17|254.17|260.18|254.18|260.18|254.18|260.17|254.17|0
1646925460000|2022-03-10 15:17:40|260.17|254.17|260.27|254.27|260.28|254.28|260.17|254.17|0
1646925470000|2022-03-10 15:17:50|260.42|254.42|260.46|254.46|260.47|254.47|260.42|254.42|0
1646925480000|2022-03-10 15:18:00|260.59|254.59|260.84|254.84|260.84|254.84|260.59|254.59|0
1646925490000|2022-03-10 15:18:10|260.83|254.83|260.84|254.84|260.86|254.86|260.83|254.83|0
1646925500000|2022-03-10 15:18:20|260.81|254.81|260.81|254.81|260.81|254.81|260.81|254.81|0
1646925510000|2022-03-10 15:18:30|260.8|254.8|260.77|254.77|260.8|254.8|260.77|254.77|0
1646925520000|2022-03-10 15:18:40|260.79|254.79|260.91|254.91|260.91|254.91|260.79|254.79|0
1646925530000|2022-03-10 15:18:50|260.95|254.95|260.95|254.95|260.95|254.95|260.95|254.95|0
1646925540000|2022-03-10 15:19:00|260.92|254.92|261.44|255.44|261.44|255.44|260.92|254.92|0
1646925550000|2022-03-10 15:19:10|261.45|255.45|261.43|255.43|261.45|255.45|261.42|255.42|0
1646925560000|2022-03-10 15:19:20|261.44|255.44|261.44|255.44|261.46|255.46|261.44|255.44|0
1646925570000|2022-03-10 15:19:30|261.45|255.45|261.47|255.47|261.48|255.48|261.45|255.45|0
1646925580000|2022-03-10 15:19:40|261.49|255.49|261.56|255.56|261.56|255.56|261.48|255.48|0
1646925590000|2022-03-10 15:19:50|261.6|255.6|261.62|255.62|261.62|255.62|261.6|255.6|0
1646925600000|2022-03-10 15:20:00|261.8|255.8|261.9|255.9|261.9|255.9|261.78|255.78|0
1646925610000|2022-03-10 15:20:10|261.91|255.91|262.14|256.14|262.14|256.14|261.91|255.91|0
1646925620000|2022-03-10 15:20:20|262.19|256.19|262.18|256.18|262.2|256.2|262.18|256.18|0
1646925630000|2022-03-10 15:20:30|262.19|256.19|262.23|256.23|262.23|256.23|262.19|256.19|0
1646925640000|2022-03-10 15:20:40|262.22|256.22|262.42|256.42|262.43|256.43|262.21|256.21|0
1646925660000|2022-03-10 15:21:00|262.35|256.35|262.42|256.42|262.42|256.42|262.35|256.35|0
1646925670000|2022-03-10 15:21:10|262.41|256.41|262.44|256.44|262.44|256.44|262.41|256.41|0
1646925680000|2022-03-10 15:21:20|262.45|256.45|262.41|256.41|262.47|256.47|262.41|256.41|0
1646925690000|2022-03-10 15:21:30|262.42|256.42|262.4|256.4|262.43|256.43|262.4|256.4|0
1646925700000|2022-03-10 15:21:40|262.37|256.37|262.5|256.5|262.5|256.5|262.37|256.37|0
1646925710000|2022-03-10 15:21:50|262.48|256.48|262.42|256.42|262.48|256.48|262.42|256.42|0
1646925720000|2022-03-10 15:22:00|262.51|256.51|262.4|256.4|262.51|256.51|262.4|256.4|0
1646925730000|2022-03-10 15:22:10|262.41|256.41|262.41|256.41|262.41|256.41|262.41|256.41|0
1646925740000|2022-03-10 15:22:20|262.22|256.22|262.22|256.22|262.23|256.23|262.2|256.2|0
1646925750000|2022-03-10 15:22:30|262.23|256.23|262.23|256.23|262.23|256.23|262.23|256.23|0
1646925760000|2022-03-10 15:22:40|262.24|256.24|262.28|256.28|262.28|256.28|262.24|256.24|0
1646925770000|2022-03-10 15:22:50|262.34|256.34|262.35|256.35|262.38|256.38|262.34|256.34|0
1646925780000|2022-03-10 15:23:00|262.36|256.36|262.38|256.38|262.38|256.38|262.35|256.35|0
1646925790000|2022-03-10 15:23:10|262.41|256.41|262.38|256.38|262.41|256.41|262.38|256.38|0
1646925800000|2022-03-10 15:23:20|262.37|256.37|262.37|256.37|262.38|256.38|262.37|256.37|0
1646925810000|2022-03-10 15:23:30|262.34|256.34|262.36|256.36|262.36|256.36|262.34|256.34|0
1646925820000|2022-03-10 15:23:40|262.35|256.35|262.37|256.37|262.37|256.37|262.34|256.34|0
1646925830000|2022-03-10 15:23:50|262.36|256.36|262.34|256.34|262.36|256.36|262.34|256.34|0
1646925840000|2022-03-10 15:24:00|262.21|256.21|262.18|256.18|262.21|256.21|262.17|256.17|0
1646925850000|2022-03-10 15:24:10|262.19|256.19|262.08|256.08|262.21|256.21|262.08|256.08|0
1646925860000|2022-03-10 15:24:20|262.14|256.14|262.11|256.11|262.14|256.14|262.11|256.11|0
1646925870000|2022-03-10 15:24:30|262.1|256.1|262.15|256.15|262.15|256.15|262.1|256.1|0
1646925880000|2022-03-10 15:24:40|262.16|256.16|262.1|256.1|262.17|256.17|262.1|256.1|0
1646925890000|2022-03-10 15:24:50|262.09|256.09|262.11|256.11|262.11|256.11|262.09|256.09|0
1646925900000|2022-03-10 15:25:00|262.13|256.13|262.14|256.14|262.14|256.14|262.12|256.12|0
1646925910000|2022-03-10 15:25:10|262.13|256.13|262.11|256.11|262.13|256.13|262.06|256.06|0
1646925920000|2022-03-10 15:25:20|262.13|256.13|262.17|256.17|262.18|256.18|262.13|256.13|0
1646925930000|2022-03-10 15:25:30|262.18|256.18|262.18|256.18|262.19|256.19|262.18|256.18|0
1646925940000|2022-03-10 15:25:40|262.14|256.14|262.08|256.08|262.14|256.14|262.08|256.08|0
1646925950000|2022-03-10 15:25:50|262.07|256.07|262.09|256.09|262.1|256.1|262.07|256.07|0
1646925960000|2022-03-10 15:26:00|262.12|256.12|262.16|256.16|262.17|256.17|262.12|256.12|0
1646925970000|2022-03-10 15:26:10|262.13|256.13|262.13|256.13|262.13|256.13|262.13|256.13|0
1646925980000|2022-03-10 15:26:20|262.12|256.12|261.89|255.89|262.12|256.12|261.89|255.89|0
1646925990000|2022-03-10 15:26:30|261.88|255.88|261.86|255.86|261.88|255.88|261.78|255.78|0
1646926000000|2022-03-10 15:26:40|261.76|255.76|261.76|255.76|261.77|255.77|261.76|255.76|0
1646926010000|2022-03-10 15:26:50|261.77|255.77|261.76|255.76|261.77|255.77|261.75|255.75|0
1646926020000|2022-03-10 15:27:00|261.69|255.69|261.69|255.69|261.69|255.69|261.69|255.69|0
1646926030000|2022-03-10 15:27:10|261.7|255.7|261.71|255.71|261.71|255.71|261.7|255.7|0
1646926040000|2022-03-10 15:27:20|261.7|255.7|261.57|255.57|261.71|255.71|261.57|255.57|0
1646926050000|2022-03-10 15:27:30|261.56|255.56|261.56|255.56|261.56|255.56|261.56|255.56|0
1646926060000|2022-03-10 15:27:40|261.6|255.6|261.59|255.59|261.6|255.6|261.58|255.58|0
1646926070000|2022-03-10 15:27:50|261.58|255.58|261.6|255.6|261.62|255.62|261.58|255.58|0
1646926080000|2022-03-10 15:28:00|261.61|255.61|261.46|255.46|261.61|255.61|261.46|255.46|0
1646926090000|2022-03-10 15:28:10|261.48|255.48|261.5|255.5|261.5|255.5|261.48|255.48|0
1646926100000|2022-03-10 15:28:20|261.54|255.54|261.55|255.55|261.55|255.55|261.53|255.53|0
1646926110000|2022-03-10 15:28:30|261.54|255.54|261.54|255.54|261.54|255.54|261.53|255.53|0
1646926120000|2022-03-10 15:28:40|261.55|255.55|261.62|255.62|261.62|255.62|261.54|255.54|0
1646926150000|2022-03-10 15:29:10|261.61|255.61|261.6|255.6|261.61|255.61|261.6|255.6|0
1646926160000|2022-03-10 15:29:20|261.63|255.63|261.61|255.61|261.65|255.65|261.61|255.61|0
1646926170000|2022-03-10 15:29:30|261.58|255.58|261.57|255.57|261.58|255.58|261.57|255.57|0
1646926180000|2022-03-10 15:29:40|261.58|255.58|261.48|255.48|261.58|255.58|261.48|255.48|0
1646926190000|2022-03-10 15:29:50|261.44|255.44|261.17|255.17|261.44|255.44|261.17|255.17|0
1646926200000|2022-03-10 15:30:00|261.12|255.12|261.27|255.27|261.27|255.27|261.12|255.12|0
1646926210000|2022-03-10 15:30:10|261.28|255.28|261.13|255.13|261.28|255.28|261.13|255.13|0
1646926220000|2022-03-10 15:30:20|261.12|255.12|261.02|255.02|261.13|255.13|261.02|255.02|0
1646926230000|2022-03-10 15:30:30|261.01|255.01|260.95|254.95|261.01|255.01|260.95|254.95|0
1646926240000|2022-03-10 15:30:40|260.96|254.96|260.92|254.92|260.96|254.96|260.92|254.92|0
1646926250000|2022-03-10 15:30:50|260.83|254.83|260.83|254.83|260.83|254.83|260.83|254.83|0
1646926260000|2022-03-10 15:31:00|260.77|254.77|260.72|254.72|260.77|254.77|260.72|254.72|0
1646926270000|2022-03-10 15:31:10|260.73|254.73|260.7|254.7|260.73|254.73|260.7|254.7|0
1646926280000|2022-03-10 15:31:20|260.73|254.73|260.6|254.6|260.74|254.74|260.6|254.6|0
1646926290000|2022-03-10 15:31:30|260.59|254.59|260.6|254.6|260.6|254.6|260.59|254.59|0
1646926300000|2022-03-10 15:31:40|260.57|254.57|260.57|254.57|260.57|254.57|260.57|254.57|0
1646926310000|2022-03-10 15:31:50|260.58|254.58|260.56|254.56|260.61|254.61|260.56|254.56|0
1646926320000|2022-03-10 15:32:00|260.53|254.53|260.54|254.54|260.54|254.54|260.53|254.53|0
1646926330000|2022-03-10 15:32:10|260.68|254.68|260.66|254.66|260.68|254.68|260.66|254.66|0
1646926340000|2022-03-10 15:32:20|260.55|254.55|260.53|254.53|260.55|254.55|260.53|254.53|0
1646926350000|2022-03-10 15:32:30|260.54|254.54|260.53|254.53|260.54|254.54|260.53|254.53|0
1646926360000|2022-03-10 15:32:40|260.54|254.54|260.54|254.54|260.54|254.54|260.54|254.54|0
1646926370000|2022-03-10 15:32:50|260.53|254.53|260.47|254.47|260.54|254.54|260.47|254.47|0
1646926380000|2022-03-10 15:33:00|260.24|254.24|260.16|254.16|260.24|254.24|260.16|254.16|0
1646926390000|2022-03-10 15:33:10|260.15|254.15|260.09|254.09|260.15|254.15|260.09|254.09|0
1646926400000|2022-03-10 15:33:20|260.06|254.06|260.02|254.02|260.07|254.07|260.02|254.02|0
1646926410000|2022-03-10 15:33:30|259.99|253.99|259.96|253.96|259.99|253.99|259.96|253.96|0
1646926420000|2022-03-10 15:33:40|259.97|253.97|259.85|253.85|259.97|253.97|259.85|253.85|0
1646926430000|2022-03-10 15:33:50|259.79|253.79|259.77|253.77|259.79|253.79|259.77|253.77|0
1646926440000|2022-03-10 15:34:00|259.76|253.76|259.76|253.76|259.76|253.76|259.75|253.75|0
1646926450000|2022-03-10 15:34:10|259.75|253.75|259.72|253.72|259.75|253.75|259.72|253.72|0
1646926460000|2022-03-10 15:34:20|259.63|253.63|259.53|253.53|259.64|253.64|259.53|253.53|0
1646926470000|2022-03-10 15:34:30|259.54|253.54|259.49|253.49|259.54|253.54|259.49|253.49|0
1646926490000|2022-03-10 15:34:50|259.5|253.5|259.48|253.48|259.5|253.5|259.48|253.48|0
1646926500000|2022-03-10 15:35:00|259.42|253.42|259.42|253.42|259.42|253.42|259.41|253.41|0
1646926510000|2022-03-10 15:35:10|259.41|253.41|259.13|253.13|259.41|253.41|259.13|253.13|0
1646926520000|2022-03-10 15:35:20|259.09|253.09|259.16|253.16|259.18|253.18|259.08|253.08|0
1646926530000|2022-03-10 15:35:30|259.15|253.15|258.99|252.99|259.15|253.15|258.98|252.98|0
1646926540000|2022-03-10 15:35:40|258.98|252.98|258.98|252.98|258.99|252.99|258.98|252.98|0
1646926550000|2022-03-10 15:35:50|258.94|252.94|258.86|252.86|258.94|252.94|258.86|252.86|0
1646926560000|2022-03-10 15:36:00|258.74|252.74|258.72|252.72|258.74|252.74|258.72|252.72|0
1646926570000|2022-03-10 15:36:10|258.73|252.73|258.73|252.73|258.73|252.73|258.73|252.73|0
1646926580000|2022-03-10 15:36:20|258.74|252.74|258.77|252.77|258.77|252.77|258.74|252.74|0
1646926590000|2022-03-10 15:36:30|258.79|252.79|258.79|252.79|258.79|252.79|258.79|252.79|0
1646926600000|2022-03-10 15:36:40|258.81|252.81|258.78|252.78|258.81|252.81|258.78|252.78|0
1646926610000|2022-03-10 15:36:50|258.8|252.8|258.75|252.75|258.8|252.8|258.72|252.72|0
1646926620000|2022-03-10 15:37:00|258.74|252.74|258.75|252.75|258.75|252.75|258.74|252.74|0
1646926630000|2022-03-10 15:37:10|258.74|252.74|258.56|252.56|258.74|252.74|258.56|252.56|0
1646926640000|2022-03-10 15:37:20|258.55|252.55|258.53|252.53|258.56|252.56|258.53|252.53|0
1646926650000|2022-03-10 15:37:30|258.54|252.54|258.53|252.53|258.55|252.55|258.53|252.53|0
1646926660000|2022-03-10 15:37:40|258.54|252.54|258.53|252.53|258.54|252.54|258.53|252.53|0
1646926670000|2022-03-10 15:37:50|258.54|252.54|258.55|252.55|258.55|252.55|258.54|252.54|0
1646926680000|2022-03-10 15:38:00|258.54|252.54|258.55|252.55|258.55|252.55|258.54|252.54|0
1646926690000|2022-03-10 15:38:10|258.56|252.56|258.55|252.55|258.57|252.57|258.55|252.55|0
1646926700000|2022-03-10 15:38:20|258.54|252.54|258.56|252.56|258.56|252.56|258.54|252.54|0
1646926710000|2022-03-10 15:38:30|258.54|252.54|258.54|252.54|258.54|252.54|258.54|252.54|0
1646926720000|2022-03-10 15:38:40|258.46|252.46|258.48|252.48|258.48|252.48|258.46|252.46|0
1646926730000|2022-03-10 15:38:50|258.47|252.47|258.39|252.39|258.47|252.47|258.39|252.39|0
1646926740000|2022-03-10 15:39:00|258.53|252.53|258.69|252.69|258.69|252.69|258.53|252.53|0
1646926750000|2022-03-10 15:39:10|258.7|252.7|258.71|252.71|258.71|252.71|258.7|252.7|0
1646926760000|2022-03-10 15:39:20|258.72|252.72|258.72|252.72|258.72|252.72|258.61|252.61|0
1646926770000|2022-03-10 15:39:30|258.73|252.73|258.72|252.72|258.73|252.73|258.71|252.71|0
1646926780000|2022-03-10 15:39:40|258.73|252.73|258.74|252.74|258.74|252.74|258.73|252.73|0
1646926790000|2022-03-10 15:39:50|258.73|252.73|258.74|252.74|258.74|252.74|258.73|252.73|0
1646926800000|2022-03-10 15:40:00|258.73|252.73|258.7|252.7|258.73|252.73|258.7|252.7|0
1646926810000|2022-03-10 15:40:10|258.71|252.71|258.71|252.71|258.72|252.72|258.71|252.71|0
1646926820000|2022-03-10 15:40:20|258.7|252.7|258.68|252.68|258.7|252.7|258.68|252.68|0
1646926830000|2022-03-10 15:40:30|258.67|252.67|258.64|252.64|258.68|252.68|258.64|252.64|0
1646926840000|2022-03-10 15:40:40|258.67|252.67|258.68|252.68|258.68|252.68|258.65|252.65|0
1646926850000|2022-03-10 15:40:50|258.67|252.67|258.75|252.75|258.75|252.75|258.67|252.67|0
1646926860000|2022-03-10 15:41:00|258.71|252.71|258.74|252.74|258.74|252.74|258.71|252.71|0
1646926870000|2022-03-10 15:41:10|258.8|252.8|258.79|252.79|258.8|252.8|258.79|252.79|0
1646926880000|2022-03-10 15:41:20|258.78|252.78|258.79|252.79|258.8|252.8|258.78|252.78|0
1646926890000|2022-03-10 15:41:30|258.77|252.77|258.76|252.76|258.77|252.77|258.76|252.76|0
1646926900000|2022-03-10 15:41:40|258.75|252.75|258.8|252.8|258.8|252.8|258.75|252.75|0
1646926930000|2022-03-10 15:42:10|258.81|252.81|258.83|252.83|258.83|252.83|258.81|252.81|0
1646926940000|2022-03-10 15:42:20|258.82|252.82|258.83|252.83|258.83|252.83|258.82|252.82|0
1646926950000|2022-03-10 15:42:30|258.84|252.84|258.84|252.84|258.84|252.84|258.83|252.83|0
1646926960000|2022-03-10 15:42:40|258.86|252.86|258.86|252.86|258.86|252.86|258.86|252.86|0
1646926970000|2022-03-10 15:42:50|258.84|252.84|258.83|252.83|258.84|252.84|258.83|252.83|0
1646926980000|2022-03-10 15:43:00|258.8|252.8|258.92|252.92|258.92|252.92|258.8|252.8|0
1646926990000|2022-03-10 15:43:10|258.93|252.93|259|253|259|253|258.93|252.93|0
1646927000000|2022-03-10 15:43:20|258.98|252.98|258.98|252.98|258.98|252.98|258.98|252.98|0
1646927010000|2022-03-10 15:43:30|258.99|252.99|259.01|253.01|259.02|253.02|258.99|252.99|0
1646927020000|2022-03-10 15:43:40|259.02|253.02|259|253|259.02|253.02|259|253|0
1646927030000|2022-03-10 15:43:50|259.02|253.02|259.02|253.02|259.02|253.02|259.02|253.02|0
1646927040000|2022-03-10 15:44:00|258.99|252.99|258.97|252.97|258.99|252.99|258.97|252.97|0
1646927050000|2022-03-10 15:44:10|258.92|252.92|258.93|252.93|258.93|252.93|258.92|252.92|0
1646927060000|2022-03-10 15:44:20|258.92|252.92|258.87|252.87|258.94|252.94|258.82|252.82|0
1646927070000|2022-03-10 15:44:30|258.91|252.91|258.87|252.87|258.91|252.91|258.87|252.87|0
1646927080000|2022-03-10 15:44:40|258.78|252.78|258.78|252.78|258.78|252.78|258.77|252.77|0
1646927090000|2022-03-10 15:44:50|258.82|252.82|258.79|252.79|258.82|252.82|258.79|252.79|0
1646927100000|2022-03-10 15:45:00|258.67|252.67|258.55|252.55|258.72|252.72|258.54|252.54|0
1646927110000|2022-03-10 15:45:10|258.51|252.51|258.13|252.13|258.53|252.53|258.09|252.09|0
1646927120000|2022-03-10 15:45:20|258.14|252.14|257.8|251.8|258.25|252.25|257.8|251.8|0
1646927130000|2022-03-10 15:45:30|257.76|251.76|257.73|251.73|257.76|251.76|257.73|251.73|0
1646927140000|2022-03-10 15:45:40|257.75|251.75|257.76|251.76|257.76|251.76|257.75|251.75|0
1646927150000|2022-03-10 15:45:50|257.77|251.77|257.82|251.82|257.84|251.84|257.77|251.77|0
1646927160000|2022-03-10 15:46:00|257.88|251.88|257.92|251.92|257.92|251.92|257.87|251.87|0
1646927180000|2022-03-10 15:46:20|257.93|251.93|257.93|251.93|257.93|251.93|257.93|251.93|0
1646927190000|2022-03-10 15:46:30|257.92|251.92|257.97|251.97|257.97|251.97|257.92|251.92|0
1646927200000|2022-03-10 15:46:40|257.98|251.98|257.92|251.92|257.98|251.98|257.84|251.84|0
1646927210000|2022-03-10 15:46:50|257.76|251.76|257.78|251.78|257.78|251.78|257.76|251.76|0
1646927220000|2022-03-10 15:47:00|257.79|251.79|257.87|251.87|257.87|251.87|257.79|251.79|0
1646927230000|2022-03-10 15:47:10|257.96|251.96|258.02|252.02|258.02|252.02|257.96|251.96|0
1646927240000|2022-03-10 15:47:20|258.03|252.03|258.08|252.08|258.09|252.09|258.02|252.02|0
1646927250000|2022-03-10 15:47:30|258.09|252.09|258.09|252.09|258.09|252.09|258.08|252.08|0
1646927260000|2022-03-10 15:47:40|258.08|252.08|258.07|252.07|258.09|252.09|258.07|252.07|0
1646927270000|2022-03-10 15:47:50|258.09|252.09|258.13|252.13|258.13|252.13|258.08|252.08|0
1646927280000|2022-03-10 15:48:00|258.16|252.16|258.17|252.17|258.17|252.17|258.16|252.16|0
1646927290000|2022-03-10 15:48:10|258.16|252.16|258.13|252.13|258.16|252.16|258.13|252.13|0
1646927300000|2022-03-10 15:48:20|258.14|252.14|258.14|252.14|258.14|252.14|258.13|252.13|0
1646927310000|2022-03-10 15:48:30|258.12|252.12|258.12|252.12|258.12|252.12|258.11|252.11|0
1646927320000|2022-03-10 15:48:40|258.15|252.15|258.21|252.21|258.21|252.21|258.15|252.15|0
1646927330000|2022-03-10 15:48:50|258.2|252.2|258.25|252.25|258.25|252.25|258.2|252.2|0
1646927340000|2022-03-10 15:49:00|258.27|252.27|258.26|252.26|258.27|252.27|258.26|252.26|0
1646927350000|2022-03-10 15:49:10|258.25|252.25|258.26|252.26|258.26|252.26|258.25|252.25|0
1646927360000|2022-03-10 15:49:20|258.24|252.24|258.22|252.22|258.24|252.24|258.22|252.22|0
1646927370000|2022-03-10 15:49:30|258.23|252.23|258.22|252.22|258.23|252.23|258.22|252.22|0
1646927380000|2022-03-10 15:49:40|258.21|252.21|258.23|252.23|258.24|252.24|258.21|252.21|0
1646927390000|2022-03-10 15:49:50|258.22|252.22|258.22|252.22|258.23|252.23|258.22|252.22|0
1646927400000|2022-03-10 15:50:00|258.21|252.21|258.2|252.2|258.21|252.21|258.2|252.2|0
1646927410000|2022-03-10 15:50:10|258.19|252.19|258.09|252.09|258.19|252.19|258.08|252.08|0
1646927420000|2022-03-10 15:50:20|258.03|252.03|257.95|251.95|258.03|252.03|257.95|251.95|0
1646927430000|2022-03-10 15:50:30|257.96|251.96|257.99|251.99|258|252|257.95|251.95|0
1646927440000|2022-03-10 15:50:40|257.94|251.94|257.92|251.92|257.94|251.94|257.92|251.92|0
1646927450000|2022-03-10 15:50:50|257.91|251.91|257.93|251.93|257.94|251.94|257.91|251.91|0
1646927460000|2022-03-10 15:51:00|257.94|251.94|257.77|251.77|257.94|251.94|257.77|251.77|0
1646927470000|2022-03-10 15:51:10|257.76|251.76|257.76|251.76|257.76|251.76|257.74|251.74|0
1646927480000|2022-03-10 15:51:20|257.69|251.69|257.79|251.79|257.8|251.8|257.68|251.68|0
1646927490000|2022-03-10 15:51:30|257.77|251.77|257.8|251.8|257.8|251.8|257.77|251.77|0
1646927500000|2022-03-10 15:51:40|257.79|251.79|257.68|251.68|257.79|251.79|257.68|251.68|0
1646927510000|2022-03-10 15:51:50|257.69|251.69|257.61|251.61|257.71|251.71|257.61|251.61|0
1646927520000|2022-03-10 15:52:00|257.6|251.6|257.53|251.53|257.6|251.6|257.53|251.53|0
1646927530000|2022-03-10 15:52:10|257.52|251.52|257.52|251.52|257.53|251.53|257.52|251.52|0
1646927540000|2022-03-10 15:52:20|257.51|251.51|257.49|251.49|257.53|251.53|257.49|251.49|0
1646927550000|2022-03-10 15:52:30|257.5|251.5|257.5|251.5|257.5|251.5|257.49|251.49|0
1646927560000|2022-03-10 15:52:40|257.48|251.48|257.48|251.48|257.48|251.48|257.47|251.47|0
1646927570000|2022-03-10 15:52:50|257.47|251.47|257.5|251.5|257.5|251.5|257.47|251.47|0
1646927580000|2022-03-10 15:53:00|257.51|251.51|257.54|251.54|257.54|251.54|257.51|251.51|0
1646927590000|2022-03-10 15:53:10|257.53|251.53|257.53|251.53|257.54|251.54|257.52|251.52|0
1646927600000|2022-03-10 15:53:20|257.5|251.5|257.51|251.51|257.51|251.51|257.5|251.5|0
1646927610000|2022-03-10 15:53:30|257.5|251.5|257.52|251.52|257.53|251.53|257.5|251.5|0
1646927620000|2022-03-10 15:53:40|257.5|251.5|257.39|251.39|257.5|251.5|257.39|251.39|0
1646927630000|2022-03-10 15:53:50|257.4|251.4|257.3|251.3|257.41|251.41|257.28|251.28|0
1646927640000|2022-03-10 15:54:00|257.29|251.29|257.25|251.25|257.29|251.29|257.23|251.23|0
1646927650000|2022-03-10 15:54:10|257.26|251.26|257.26|251.26|257.27|251.27|257.26|251.26|0
1646927660000|2022-03-10 15:54:20|257.25|251.25|257.26|251.26|257.26|251.26|257.24|251.24|0
1646927670000|2022-03-10 15:54:30|257.25|251.25|257.17|251.17|257.26|251.26|257.17|251.17|0
1646927680000|2022-03-10 15:54:40|257.16|251.16|256.97|250.97|257.16|251.16|256.97|250.97|0
1646927690000|2022-03-10 15:54:50|256.95|250.95|256.95|250.95|256.97|250.97|256.95|250.95|0
1646927700000|2022-03-10 15:55:00|256.94|250.94|256.92|250.92|256.95|250.95|256.92|250.92|0
1646927710000|2022-03-10 15:55:10|256.85|250.85|256.78|250.78|256.85|250.85|256.78|250.78|0
1646927720000|2022-03-10 15:55:20|256.79|250.79|256.77|250.77|256.79|250.79|256.77|250.77|0
1646927740000|2022-03-10 15:55:40|256.79|250.79|256.7|250.7|256.79|250.79|256.68|250.68|0
1646927750000|2022-03-10 15:55:50|256.69|250.69|256.5|250.5|256.69|250.69|256.5|250.5|0
1646927760000|2022-03-10 15:56:00|256.55|250.55|256.55|250.55|256.55|250.55|256.55|250.55|0
1646927770000|2022-03-10 15:56:10|256.56|250.56|256.5|250.5|256.56|250.56|256.5|250.5|0
1646927780000|2022-03-10 15:56:20|256.53|250.53|256.59|250.59|256.59|250.59|256.53|250.53|0
1646927790000|2022-03-10 15:56:30|256.58|250.58|256.58|250.58|256.59|250.59|256.58|250.58|0
1646927800000|2022-03-10 15:56:40|256.57|250.57|256.57|250.57|256.57|250.57|256.57|250.57|0
1646927810000|2022-03-10 15:56:50|256.56|250.56|256.58|250.58|256.58|250.58|256.56|250.56|0
1646927820000|2022-03-10 15:57:00|256.56|250.56|256.45|250.45|256.56|250.56|256.45|250.45|0
1646927830000|2022-03-10 15:57:10|256.46|250.46|256.23|250.23|256.47|250.47|256.23|250.23|0
1646927840000|2022-03-10 15:57:20|256.22|250.22|256.27|250.27|256.27|250.27|256.22|250.22|0
1646927850000|2022-03-10 15:57:30|256.28|250.28|256.3|250.3|256.3|250.3|256.28|250.28|0
1646927860000|2022-03-10 15:57:40|256.12|250.12|256.14|250.14|256.14|250.14|256.12|250.12|0
1646927870000|2022-03-10 15:57:50|256.13|250.13|255.96|249.96|256.13|250.13|255.96|249.96|0
1646927880000|2022-03-10 15:58:00|256|250|255.99|249.99|256.01|250.01|255.99|249.99|0
1646927890000|2022-03-10 15:58:10|256.02|250.02|256.03|250.03|256.03|250.03|256.02|250.02|0
1646927900000|2022-03-10 15:58:20|256.02|250.02|255.98|249.98|256.03|250.03|255.98|249.98|0
1646927910000|2022-03-10 15:58:30|255.99|249.99|255.98|249.98|255.99|249.99|255.98|249.98|0
1646927920000|2022-03-10 15:58:40|256.04|250.04|256.03|250.03|256.05|250.05|256.03|250.03|0
1646927930000|2022-03-10 15:58:50|256.02|250.02|256.01|250.01|256.02|250.02|255.99|249.99|0
1646927940000|2022-03-10 15:59:00|256.02|250.02|256.01|250.01|256.03|250.03|256.01|250.01|0
1646927950000|2022-03-10 15:59:10|256.02|250.02|255.99|249.99|256.02|250.02|255.99|249.99|0
1646927970000|2022-03-10 15:59:30|255.98|249.98|255.98|249.98|255.98|249.98|255.98|249.98|0
1646927980000|2022-03-10 15:59:40|255.97|249.97|255.94|249.94|255.97|249.97|255.94|249.94|0
1646927990000|2022-03-10 15:59:50|255.93|249.93|255.93|249.93|255.94|249.94|255.93|249.93|0
1646928000000|2022-03-10 16:00:00|255.99|249.99|255.95|249.95|256.02|250.02|255.95|249.95|0
1646928010000|2022-03-10 16:00:10|255.96|249.96|255.95|249.95|255.96|249.96|255.95|249.95|0
1646928020000|2022-03-10 16:00:20|255.93|249.93|255.94|249.94|255.94|249.94|255.92|249.92|0
1646928030000|2022-03-10 16:00:30|255.93|249.93|255.99|249.99|255.99|249.99|255.91|249.91|0
1646928040000|2022-03-10 16:00:40|255.98|249.98|255.97|249.97|255.98|249.98|255.97|249.97|0
1646928050000|2022-03-10 16:00:50|255.99|249.99|255.99|249.99|256|250|255.99|249.99|0
1646928060000|2022-03-10 16:01:00|255.91|249.91|255.9|249.9|255.92|249.92|255.89|249.89|0
1646928070000|2022-03-10 16:01:10|255.89|249.89|255.92|249.92|255.92|249.92|255.89|249.89|0
1646928080000|2022-03-10 16:01:20|255.91|249.91|255.91|249.91|255.92|249.92|255.91|249.91|0
1646928090000|2022-03-10 16:01:30|255.88|249.88|255.96|249.96|255.96|249.96|255.88|249.88|0
1646928100000|2022-03-10 16:01:40|255.97|249.97|255.94|249.94|255.97|249.97|255.94|249.94|0
1646928110000|2022-03-10 16:01:50|255.9|249.9|255.89|249.89|255.91|249.91|255.88|249.88|0
1646928120000|2022-03-10 16:02:00|255.82|249.82|255.74|249.74|255.82|249.82|255.74|249.74|0
1646928130000|2022-03-10 16:02:10|255.73|249.73|255.89|249.89|255.89|249.89|255.73|249.73|0
1646928140000|2022-03-10 16:02:20|255.91|249.91|255.79|249.79|255.91|249.91|255.77|249.77|0
1646928150000|2022-03-10 16:02:30|255.73|249.73|255.73|249.73|255.73|249.73|255.73|249.73|0
1646928160000|2022-03-10 16:02:40|255.82|249.82|255.82|249.82|255.83|249.83|255.82|249.82|0
1646928170000|2022-03-10 16:02:50|255.81|249.81|255.61|249.61|255.82|249.82|255.6|249.6|0
1646928180000|2022-03-10 16:03:00|255.62|249.62|255.62|249.62|255.63|249.63|255.62|249.62|0
1646928190000|2022-03-10 16:03:10|255.64|249.64|255.64|249.64|255.64|249.64|255.64|249.64|0
1646928200000|2022-03-10 16:03:20|255.62|249.62|255.62|249.62|255.62|249.62|255.62|249.62|0
1646928210000|2022-03-10 16:03:30|255.61|249.61|255.64|249.64|255.64|249.64|255.61|249.61|0
1646928220000|2022-03-10 16:03:40|255.74|249.74|255.73|249.73|255.74|249.74|255.73|249.73|0
1646928230000|2022-03-10 16:03:50|255.74|249.74|255.66|249.66|255.77|249.77|255.66|249.66|0
1646928240000|2022-03-10 16:04:00|255.65|249.65|255.77|249.77|255.77|249.77|255.63|249.63|0
1646928250000|2022-03-10 16:04:10|255.74|249.74|255.75|249.75|255.75|249.75|255.74|249.74|0
1646928260000|2022-03-10 16:04:20|255.76|249.76|255.72|249.72|255.76|249.76|255.72|249.72|0
1646928280000|2022-03-10 16:04:40|255.71|249.71|255.71|249.71|255.71|249.71|255.71|249.71|0
1646928290000|2022-03-10 16:04:50|255.72|249.72|255.74|249.74|255.75|249.75|255.72|249.72|0
1646928300000|2022-03-10 16:05:00|255.72|249.72|255.76|249.76|255.76|249.76|255.72|249.72|0
1646928310000|2022-03-10 16:05:10|255.75|249.75|255.76|249.76|255.77|249.77|255.75|249.75|0
1646928320000|2022-03-10 16:05:20|255.87|249.87|255.83|249.83|255.87|249.87|255.83|249.83|0
1646928330000|2022-03-10 16:05:30|255.81|249.81|255.81|249.81|255.81|249.81|255.81|249.81|0
1646928340000|2022-03-10 16:05:40|255.82|249.82|255.81|249.81|255.83|249.83|255.81|249.81|0
1646928350000|2022-03-10 16:05:50|255.8|249.8|255.8|249.8|255.8|249.8|255.8|249.8|0
1646928360000|2022-03-10 16:06:00|255.79|249.79|255.76|249.76|255.79|249.79|255.75|249.75|0
1646928370000|2022-03-10 16:06:10|255.75|249.75|255.69|249.69|255.76|249.76|255.69|249.69|0
1646928380000|2022-03-10 16:06:20|255.67|249.67|255.41|249.41|255.67|249.67|255.39|249.39|0
1646928390000|2022-03-10 16:06:30|255.42|249.42|255.26|249.26|255.42|249.42|255.26|249.26|0
1646928400000|2022-03-10 16:06:40|255.25|249.25|255.38|249.38|255.38|249.38|255.25|249.25|0
1646928410000|2022-03-10 16:06:50|255.37|249.37|255.33|249.33|255.37|249.37|255.33|249.33|0
1646928420000|2022-03-10 16:07:00|255.31|249.31|255.27|249.27|255.31|249.31|255.27|249.27|0
1646928430000|2022-03-10 16:07:10|255.1|249.1|255.11|249.11|255.11|249.11|255.1|249.1|0
1646928440000|2022-03-10 16:07:20|255.09|249.09|255.01|249.01|255.09|249.09|255.01|249.01|0
1646928450000|2022-03-10 16:07:30|255.02|249.02|255|249|255.02|249.02|255|249|0
1646928460000|2022-03-10 16:07:40|255.01|249.01|255.01|249.01|255.01|249.01|255.01|249.01|0
1646928470000|2022-03-10 16:07:50|255|249|255.01|249.01|255.01|249.01|255|249|0
1646928480000|2022-03-10 16:08:00|254.91|248.91|254.91|248.91|254.91|248.91|254.91|248.91|0
1646928490000|2022-03-10 16:08:10|254.92|248.92|254.94|248.94|254.95|248.95|254.92|248.92|0
1646928500000|2022-03-10 16:08:20|254.95|248.95|255.07|249.07|255.07|249.07|254.95|248.95|0
1646928510000|2022-03-10 16:08:30|255.08|249.08|255.08|249.08|255.08|249.08|255.07|249.07|0
1646928520000|2022-03-10 16:08:40|255.09|249.09|255.09|249.09|255.09|249.09|255.09|249.09|0
1646928540000|2022-03-10 16:09:00|255.1|249.1|255.11|249.11|255.11|249.11|255.1|249.1|0
1646928550000|2022-03-10 16:09:10|255.12|249.12|255.12|249.12|255.13|249.13|255.12|249.12|0
1646928560000|2022-03-10 16:09:20|255.11|249.11|255.12|249.12|255.12|249.12|255.11|249.11|0
1646928570000|2022-03-10 16:09:30|255.1|249.1|255.1|249.1|255.1|249.1|255.1|249.1|0
1646928580000|2022-03-10 16:09:40|255.13|249.13|255.22|249.22|255.22|249.22|255.13|249.13|0
1646928590000|2022-03-10 16:09:50|255.23|249.23|255.24|249.24|255.24|249.24|255.22|249.22|0
1646928600000|2022-03-10 16:10:00|255.23|249.23|255.23|249.23|255.24|249.24|255.23|249.23|0
1646928610000|2022-03-10 16:10:10|255.21|249.21|255.2|249.2|255.21|249.21|255.2|249.2|0
1646928620000|2022-03-10 16:10:20|255.21|249.21|255.21|249.21|255.21|249.21|255.21|249.21|0
1646928630000|2022-03-10 16:10:30|255.22|249.22|255.22|249.22|255.22|249.22|255.22|249.22|0
1646928640000|2022-03-10 16:10:40|255.21|249.21|255.13|249.13|255.21|249.21|255.13|249.13|0
1646928650000|2022-03-10 16:10:50|255.14|249.14|255.09|249.09|255.14|249.14|255.09|249.09|0
1646928660000|2022-03-10 16:11:00|255.08|249.08|255.07|249.07|255.09|249.09|255.07|249.07|0
1646928680000|2022-03-10 16:11:20|255.12|249.12|255.12|249.12|255.12|249.12|255.12|249.12|0
1646928700000|2022-03-10 16:11:40|255.13|249.13|255.13|249.13|255.13|249.13|255.13|249.13|0
1646928710000|2022-03-10 16:11:50|255.12|249.12|255.12|249.12|255.12|249.12|255.12|249.12|0
1646928720000|2022-03-10 16:12:00|255.11|249.11|255.02|249.02|255.11|249.11|255.01|249.01|0
1646928730000|2022-03-10 16:12:10|255|249|255.04|249.04|255.04|249.04|255|249|0
1646928740000|2022-03-10 16:12:20|255.03|249.03|255.04|249.04|255.04|249.04|255.03|249.03|0
1646928750000|2022-03-10 16:12:30|255.03|249.03|255.1|249.1|255.1|249.1|255.03|249.03|0
1646928760000|2022-03-10 16:12:40|255.09|249.09|255.13|249.13|255.13|249.13|255.09|249.09|0
1646928770000|2022-03-10 16:12:50|255.16|249.16|255.18|249.18|255.18|249.18|255.16|249.16|0
1646928780000|2022-03-10 16:13:00|255.17|249.17|255.17|249.17|255.18|249.18|255.17|249.17|0
1646928790000|2022-03-10 16:13:10|255.18|249.18|255.19|249.19|255.19|249.19|255.17|249.17|0
1646928800000|2022-03-10 16:13:20|255.2|249.2|255.27|249.27|255.27|249.27|255.2|249.2|0
1646928810000|2022-03-10 16:13:30|255.24|249.24|255.24|249.24|255.24|249.24|255.24|249.24|0
1646928820000|2022-03-10 16:13:40|255.21|249.21|255.15|249.15|255.21|249.21|255.15|249.15|0
1646928830000|2022-03-10 16:13:50|255.16|249.16|255.18|249.18|255.18|249.18|255.16|249.16|0
1646928840000|2022-03-10 16:14:00|255.17|249.17|255.14|249.14|255.17|249.17|255.14|249.14|0
1646928850000|2022-03-10 16:14:10|255.15|249.15|255.13|249.13|255.15|249.15|255.13|249.13|0
1646928860000|2022-03-10 16:14:20|255.12|249.12|255.12|249.12|255.12|249.12|255.12|249.12|0
1646928870000|2022-03-10 16:14:30|255.13|249.13|255.19|249.19|255.19|249.19|255.13|249.13|0
1646928880000|2022-03-10 16:14:40|255.18|249.18|255.23|249.23|255.23|249.23|255.17|249.17|0
1646928890000|2022-03-10 16:14:50|255.28|249.28|255.52|249.52|255.52|249.52|255.28|249.28|0
1646928900000|2022-03-10 16:15:00|255.58|249.58|255.57|249.57|255.58|249.58|255.57|249.57|0
1646928910000|2022-03-10 16:15:10|255.58|249.58|255.56|249.56|255.58|249.58|255.56|249.56|0
1646928920000|2022-03-10 16:15:20|255.57|249.57|255.53|249.53|255.57|249.57|255.53|249.53|0
1646928930000|2022-03-10 16:15:30|255.52|249.52|255.53|249.53|255.53|249.53|255.52|249.52|0
1646928940000|2022-03-10 16:15:40|255.52|249.52|255.63|249.63|255.63|249.63|255.52|249.52|0
1646928950000|2022-03-10 16:15:50|255.67|249.67|255.68|249.68|255.74|249.74|255.67|249.67|0
1646928960000|2022-03-10 16:16:00|255.65|249.65|255.66|249.66|255.66|249.66|255.65|249.65|0
1646928970000|2022-03-10 16:16:10|255.67|249.67|255.62|249.62|255.67|249.67|255.62|249.62|0
1646928980000|2022-03-10 16:16:20|255.58|249.58|255.49|249.49|255.58|249.58|255.49|249.49|0
1646928990000|2022-03-10 16:16:30|255.45|249.45|255.46|249.46|255.46|249.46|255.45|249.45|0
1646929000000|2022-03-10 16:16:40|255.45|249.45|255.43|249.43|255.47|249.47|255.43|249.43|0
1646929010000|2022-03-10 16:16:50|255.42|249.42|255.42|249.42|255.42|249.42|255.42|249.42|0
1646929020000|2022-03-10 16:17:00|255.43|249.43|255.42|249.42|255.44|249.44|255.42|249.42|0
1646929030000|2022-03-10 16:17:10|255.49|249.49|255.49|249.49|255.49|249.49|255.47|249.47|0
1646929040000|2022-03-10 16:17:20|255.48|249.48|255.51|249.51|255.51|249.51|255.48|249.48|0
1646929050000|2022-03-10 16:17:30|255.5|249.5|255.5|249.5|255.5|249.5|255.49|249.49|0
1646929060000|2022-03-10 16:17:40|255.47|249.47|255.48|249.48|255.49|249.49|255.47|249.47|0
1646929070000|2022-03-10 16:17:50|255.49|249.49|255.49|249.49|255.49|249.49|255.49|249.49|0
1646929080000|2022-03-10 16:18:00|255.5|249.5|255.51|249.51|255.51|249.51|255.5|249.5|0
1646929090000|2022-03-10 16:18:10|255.5|249.5|255.5|249.5|255.5|249.5|255.5|249.5|0
1646929110000|2022-03-10 16:18:30|255.51|249.51|255.51|249.51|255.51|249.51|255.51|249.51|0
1646929120000|2022-03-10 16:18:40|255.52|249.52|255.5|249.5|255.52|249.52|255.5|249.5|0
1646929140000|2022-03-10 16:19:00|255.46|249.46|255.46|249.46|255.46|249.46|255.46|249.46|0
1646929150000|2022-03-10 16:19:10|255.47|249.47|255.47|249.47|255.47|249.47|255.47|249.47|0
1646929160000|2022-03-10 16:19:20|255.46|249.46|255.43|249.43|255.46|249.46|255.43|249.43|0
1646929170000|2022-03-10 16:19:30|255.44|249.44|255.41|249.41|255.45|249.45|255.41|249.41|0
1646929180000|2022-03-10 16:19:40|255.39|249.39|255.4|249.4|255.4|249.4|255.38|249.38|0
1646929190000|2022-03-10 16:19:50|255.39|249.39|255.35|249.35|255.41|249.41|255.35|249.35|0
1646929200000|2022-03-10 16:20:00|255.34|249.34|255.34|249.34|255.34|249.34|255.34|249.34|0
1646929210000|2022-03-10 16:20:10|255.33|249.33|255.26|249.26|255.33|249.33|255.26|249.26|0
1646929220000|2022-03-10 16:20:20|255.24|249.24|255.32|249.32|255.32|249.32|255.24|249.24|0
1646929230000|2022-03-10 16:20:30|255.33|249.33|255.34|249.34|255.34|249.34|255.33|249.33|0
1646929240000|2022-03-10 16:20:40|255.33|249.33|255.4|249.4|255.4|249.4|255.33|249.33|0
1646929250000|2022-03-10 16:20:50|255.39|249.39|255.39|249.39|255.39|249.39|255.39|249.39|0
1646929260000|2022-03-10 16:21:00|255.53|249.53|255.53|249.53|255.53|249.53|255.53|249.53|0
1646929270000|2022-03-10 16:21:10|255.54|249.54|255.53|249.53|255.54|249.54|255.53|249.53|0
1646929280000|2022-03-10 16:21:20|255.52|249.52|255.49|249.49|255.53|249.53|255.49|249.49|0
1646929290000|2022-03-10 16:21:30|255.5|249.5|255.61|249.61|255.61|249.61|255.49|249.49|0
1646929300000|2022-03-10 16:21:40|255.59|249.59|255.62|249.62|255.62|249.62|255.57|249.57|0
1646929310000|2022-03-10 16:21:50|255.63|249.63|255.64|249.64|255.64|249.64|255.63|249.63|0
1646929320000|2022-03-10 16:22:00|255.65|249.65|255.67|249.67|255.67|249.67|255.64|249.64|0
1646929340000|2022-03-10 16:22:20|255.71|249.71|255.71|249.71|255.71|249.71|255.71|249.71|0
1646929350000|2022-03-10 16:22:30|255.7|249.7|255.71|249.71|255.71|249.71|255.7|249.7|0
1646929360000|2022-03-10 16:22:40|255.72|249.72|255.72|249.72|255.72|249.72|255.71|249.71|0
1646929370000|2022-03-10 16:22:50|255.76|249.76|255.63|249.63|255.76|249.76|255.63|249.63|0
1646929380000|2022-03-10 16:23:00|255.64|249.64|255.72|249.72|255.72|249.72|255.64|249.64|0
1646929390000|2022-03-10 16:23:10|255.73|249.73|255.74|249.74|255.75|249.75|255.73|249.73|0
1646929400000|2022-03-10 16:23:20|255.7|249.7|255.7|249.7|255.7|249.7|255.68|249.68|0
1646929410000|2022-03-10 16:23:30|255.74|249.74|255.75|249.75|255.75|249.75|255.74|249.74|0
1646929430000|2022-03-10 16:23:50|255.74|249.74|255.73|249.73|255.74|249.74|255.73|249.73|0
1646929440000|2022-03-10 16:24:00|255.71|249.71|255.71|249.71|255.71|249.71|255.7|249.7|0
1646929450000|2022-03-10 16:24:10|255.7|249.7|255.72|249.72|255.72|249.72|255.69|249.69|0
1646929460000|2022-03-10 16:24:20|255.73|249.73|255.7|249.7|255.73|249.73|255.7|249.7|0
1646929470000|2022-03-10 16:24:30|255.69|249.69|255.71|249.71|255.71|249.71|255.69|249.69|0
1646929480000|2022-03-10 16:24:40|255.73|249.73|255.7|249.7|255.73|249.73|255.7|249.7|0
1646929490000|2022-03-10 16:24:50|255.69|249.69|255.69|249.69|255.7|249.7|255.69|249.69|0
1646929500000|2022-03-10 16:25:00|255.7|249.7|255.71|249.71|255.71|249.71|255.69|249.69|0
1646929510000|2022-03-10 16:25:10|255.7|249.7|255.7|249.7|255.72|249.72|255.7|249.7|0
1646929530000|2022-03-10 16:25:30|255.69|249.69|255.7|249.7|255.7|249.7|255.69|249.69|0
1646929540000|2022-03-10 16:25:40|255.69|249.69|255.68|249.68|255.69|249.69|255.68|249.68|0
1646929550000|2022-03-10 16:25:50|255.67|249.67|255.65|249.65|255.67|249.67|255.65|249.65|0
1646929560000|2022-03-10 16:26:00|255.69|249.69|255.71|249.71|255.71|249.71|255.69|249.69|0
1646929570000|2022-03-10 16:26:10|255.7|249.7|255.68|249.68|255.7|249.7|255.68|249.68|0
1646929580000|2022-03-10 16:26:20|255.69|249.69|255.7|249.7|255.7|249.7|255.69|249.69|0
1646929590000|2022-03-10 16:26:30|255.71|249.71|255.71|249.71|255.71|249.71|255.7|249.7|0
1646929600000|2022-03-10 16:26:40|255.62|249.62|255.59|249.59|255.62|249.62|255.59|249.59|0
1646929610000|2022-03-10 16:26:50|255.58|249.58|255.56|249.56|255.58|249.58|255.56|249.56|0
1646929620000|2022-03-10 16:27:00|255.53|249.53|255.44|249.44|255.53|249.53|255.44|249.44|0
1646929630000|2022-03-10 16:27:10|255.45|249.45|255.47|249.47|255.47|249.47|255.45|249.45|0
1646929640000|2022-03-10 16:27:20|255.46|249.46|255.42|249.42|255.46|249.46|255.42|249.42|0
1646929650000|2022-03-10 16:27:30|255.43|249.43|255.43|249.43|255.43|249.43|255.43|249.43|0
1646929660000|2022-03-10 16:27:40|255.42|249.42|255.37|249.37|255.42|249.42|255.37|249.37|0
1646929670000|2022-03-10 16:27:50|255.36|249.36|255.32|249.32|255.36|249.36|255.32|249.32|0
1646929680000|2022-03-10 16:28:00|255.33|249.33|255.33|249.33|255.33|249.33|255.33|249.33|0
1646929690000|2022-03-10 16:28:10|255.31|249.31|255.31|249.31|255.31|249.31|255.31|249.31|0
1646929700000|2022-03-10 16:28:20|255.24|249.24|255.26|249.26|255.26|249.26|255.24|249.24|0
1646929710000|2022-03-10 16:28:30|255.25|249.25|255.27|249.27|255.27|249.27|255.25|249.25|0
1646929720000|2022-03-10 16:28:40|255.28|249.28|255.29|249.29|255.29|249.29|255.28|249.28|0
1646929730000|2022-03-10 16:28:50|255.3|249.3|255.35|249.35|255.35|249.35|255.3|249.3|0
1646929740000|2022-03-10 16:29:00|255.34|249.34|255.27|249.27|255.4|249.4|255.27|249.27|0
1646929750000|2022-03-10 16:29:10|255.06|249.06|255.02|249.02|255.06|249.06|255.02|249.02|0
1646929760000|2022-03-10 16:29:20|255.05|249.05|255.09|249.09|255.09|249.09|255.05|249.05|0
1646929770000|2022-03-10 16:29:30|255.06|249.06|255.07|249.07|255.08|249.08|255.06|249.06|0
1646929780000|2022-03-10 16:29:40|255.08|249.08|254.99|248.99|255.08|249.08|254.99|248.99|0
1646929800000|2022-03-10 16:30:00|255.02|249.02|255.02|249.02|255.02|249.02|255.01|249.01|0
1646929810000|2022-03-10 16:30:10|255.01|249.01|255|249|255.01|249.01|255|249|0
1646929820000|2022-03-10 16:30:20|255.01|249.01|255.01|249.01|255.01|249.01|255.01|249.01|0
1646929840000|2022-03-10 16:30:40|255.02|249.02|254.98|248.98|255.02|249.02|254.98|248.98|0
1646929850000|2022-03-10 16:30:50|254.99|248.99|255|249|255|249|254.98|248.98|0
1646929860000|2022-03-10 16:31:00|254.97|248.97|254.97|248.97|254.97|248.97|254.97|248.97|0
1646929880000|2022-03-10 16:31:20|254.96|248.96|254.96|248.96|254.96|248.96|254.96|248.96|0
1646929890000|2022-03-10 16:31:30|254.93|248.93|254.93|248.93|254.93|248.93|254.93|248.93|0
1646929900000|2022-03-10 16:31:40|254.96|248.96|254.96|248.96|254.96|248.96|254.96|248.96|0
1646929910000|2022-03-10 16:31:50|254.98|248.98|254.98|248.98|254.98|248.98|254.98|248.98|0
1646929920000|2022-03-10 16:32:00|254.99|248.99|254.97|248.97|255|249|254.97|248.97|0
1646929930000|2022-03-10 16:32:10|254.96|248.96|254.96|248.96|254.96|248.96|254.96|248.96|0
1646929940000|2022-03-10 16:32:20|254.99|248.99|255.09|249.09|255.09|249.09|254.99|248.99|0
1646929950000|2022-03-10 16:32:30|255.08|249.08|255.06|249.06|255.08|249.08|255.06|249.06|0
1646929960000|2022-03-10 16:32:40|255.09|249.09|255.09|249.09|255.09|249.09|255.09|249.09|0
1646929970000|2022-03-10 16:32:50|255.08|249.08|255.12|249.12|255.12|249.12|255.08|249.08|0
1646929990000|2022-03-10 16:33:10|255.11|249.11|255.21|249.21|255.21|249.21|255.1|249.1|0
1646930000000|2022-03-10 16:33:20|255.35|249.35|255.38|249.38|255.38|249.38|255.35|249.35|0
1646930010000|2022-03-10 16:33:30|255.37|249.37|255.37|249.37|255.37|249.37|255.37|249.37|0
1646930020000|2022-03-10 16:33:40|255.34|249.34|255.34|249.34|255.34|249.34|255.34|249.34|0
1646930030000|2022-03-10 16:33:50|255.31|249.31|255.31|249.31|255.31|249.31|255.31|249.31|0
1646930040000|2022-03-10 16:34:00|255.35|249.35|255.35|249.35|255.35|249.35|255.35|249.35|0
1646930060000|2022-03-10 16:34:20|255.34|249.34|255.34|249.34|255.34|249.34|255.34|249.34|0
1646930070000|2022-03-10 16:34:30|255.36|249.36|255.36|249.36|255.36|249.36|255.36|249.36|0
1646930080000|2022-03-10 16:34:40|255.4|249.4|255.4|249.4|255.4|249.4|255.4|249.4|0
1646930090000|2022-03-10 16:34:50|255.39|249.39|255.47|249.47|255.47|249.47|255.39|249.39|0
1646930100000|2022-03-10 16:35:00|255.46|249.46|255.46|249.46|255.47|249.47|255.46|249.46|0
1646930110000|2022-03-10 16:35:10|255.45|249.45|255.52|249.52|255.52|249.52|255.45|249.45|0
1646930120000|2022-03-10 16:35:20|255.51|249.51|255.52|249.52|255.52|249.52|255.51|249.51|0
1646930130000|2022-03-10 16:35:30|255.53|249.53|255.52|249.52|255.53|249.53|255.52|249.52|0
1646930140000|2022-03-10 16:35:40|255.5|249.5|255.31|249.31|255.5|249.5|255.27|249.27|0
1646930150000|2022-03-10 16:35:50|255.3|249.3|255.3|249.3|255.3|249.3|255.3|249.3|0
1646930160000|2022-03-10 16:36:00|255.28|249.28|255.28|249.28|255.28|249.28|255.27|249.27|0
1646930170000|2022-03-10 16:36:10|255.23|249.23|255.23|249.23|255.23|249.23|255.23|249.23|0
1646930180000|2022-03-10 16:36:20|255.22|249.22|255.22|249.22|255.22|249.22|255.22|249.22|0
1646930190000|2022-03-10 16:36:30|255.21|249.21|255.23|249.23|255.23|249.23|255.21|249.21|0
1646930200000|2022-03-10 16:36:40|255.06|249.06|255.07|249.07|255.07|249.07|255.06|249.06|0
1646930210000|2022-03-10 16:36:50|255.06|249.06|255.05|249.05|255.06|249.06|255.05|249.05|0
1646930220000|2022-03-10 16:37:00|255.04|249.04|255.05|249.05|255.05|249.05|255.04|249.04|0
1646930230000|2022-03-10 16:37:10|255.04|249.04|255.04|249.04|255.04|249.04|255.04|249.04|0
1646930240000|2022-03-10 16:37:20|255.03|249.03|255.04|249.04|255.04|249.04|255.03|249.03|0
1646930250000|2022-03-10 16:37:30|255.03|249.03|255.04|249.04|255.04|249.04|255.03|249.03|0
1646930270000|2022-03-10 16:37:50|255.05|249.05|255.04|249.04|255.05|249.05|255.04|249.04|0
1646930280000|2022-03-10 16:38:00|255.02|249.02|255.01|249.01|255.02|249.02|255.01|249.01|0
1646930290000|2022-03-10 16:38:10|255.02|249.02|255.02|249.02|255.02|249.02|255.01|249.01|0
1646930300000|2022-03-10 16:38:20|255.01|249.01|255.01|249.01|255.02|249.02|255.01|249.01|0
1646930320000|2022-03-10 16:38:40|255.02|249.02|255.01|249.01|255.02|249.02|255.01|249.01|0
1646930340000|2022-03-10 16:39:00|255.04|249.04|255.03|249.03|255.05|249.05|255.03|249.03|0
1646930350000|2022-03-10 16:39:10|255.04|249.04|255.04|249.04|255.04|249.04|255.03|249.03|0
1646930360000|2022-03-10 16:39:20|255.05|249.05|255.05|249.05|255.05|249.05|255.04|249.04|0
1646930370000|2022-03-10 16:39:30|255.06|249.06|255.06|249.06|255.06|249.06|255.05|249.05|0
1646930380000|2022-03-10 16:39:40|255.05|249.05|254.99|248.99|255.05|249.05|254.99|248.99|0
1646930390000|2022-03-10 16:39:50|255|249|255.02|249.02|255.02|249.02|255|249|0
1646930400000|2022-03-10 16:40:00|255.01|249.01|255.02|249.02|255.02|249.02|255.01|249.01|0
1646930410000|2022-03-10 16:40:10|255.17|249.17|255.17|249.17|255.17|249.17|255.17|249.17|0
1646930420000|2022-03-10 16:40:20|255.16|249.16|255.16|249.16|255.16|249.16|255.16|249.16|0
1646930430000|2022-03-10 16:40:30|255.2|249.2|255.21|249.21|255.21|249.21|255.2|249.2|0
1646930440000|2022-03-10 16:40:40|255.22|249.22|255.22|249.22|255.22|249.22|255.22|249.22|0
1646930450000|2022-03-10 16:40:50|255.21|249.21|255.36|249.36|255.36|249.36|255.21|249.21|0
1646930460000|2022-03-10 16:41:00|255.38|249.38|255.38|249.38|255.38|249.38|255.38|249.38|0
1646930470000|2022-03-10 16:41:10|255.37|249.37|255.36|249.36|255.37|249.37|255.36|249.36|0
1646930490000|2022-03-10 16:41:30|255.37|249.37|255.36|249.36|255.37|249.37|255.36|249.36|0
1646930500000|2022-03-10 16:41:40|255.33|249.33|255.3|249.3|255.33|249.33|255.3|249.3|0
1646930510000|2022-03-10 16:41:50|255.29|249.29|255.23|249.23|255.29|249.29|255.23|249.23|0
1646930520000|2022-03-10 16:42:00|255.14|249.14|255.14|249.14|255.14|249.14|255.14|249.14|0
1646930530000|2022-03-10 16:42:10|255.13|249.13|255.13|249.13|255.13|249.13|255.13|249.13|0
1646930560000|2022-03-10 16:42:40|255.14|249.14|255.11|249.11|255.14|249.14|255.11|249.11|0
1646930580000|2022-03-10 16:43:00|255.12|249.12|255.12|249.12|255.13|249.13|255.12|249.12|0
1646930600000|2022-03-10 16:43:20|255.13|249.13|255.13|249.13|255.13|249.13|255.13|249.13|0
1646930610000|2022-03-10 16:43:30|255.09|249.09|255.07|249.07|255.09|249.09|255.07|249.07|0
1646930620000|2022-03-10 16:43:40|255.09|249.09|255.06|249.06|255.1|249.1|255.06|249.06|0
1646930630000|2022-03-10 16:43:50|255.05|249.05|255.05|249.05|255.05|249.05|255.05|249.05|0
1646930640000|2022-03-10 16:44:00|255.06|249.06|255.06|249.06|255.06|249.06|255.06|249.06|0
1646930650000|2022-03-10 16:44:10|255.03|249.03|255.06|249.06|255.06|249.06|255.03|249.03|0
1646930660000|2022-03-10 16:44:20|255.07|249.07|255.07|249.07|255.07|249.07|255.07|249.07|0
1646930670000|2022-03-10 16:44:30|255.18|249.18|255.19|249.19|255.19|249.19|255.18|249.18|0
1646930680000|2022-03-10 16:44:40|255.21|249.21|255.36|249.36|255.37|249.37|255.21|249.21|0
1646930690000|2022-03-10 16:44:50|255.37|249.37|255.37|249.37|255.37|249.37|255.37|249.37|0
1646930700000|2022-03-10 16:45:00|255.36|249.36|255.37|249.37|255.37|249.37|255.36|249.36|0
1646930710000|2022-03-10 16:45:10|255.43|249.43|255.44|249.44|255.44|249.44|255.43|249.43|0
1646930720000|2022-03-10 16:45:20|255.43|249.43|255.43|249.43|255.44|249.44|255.43|249.43|0
1646930730000|2022-03-10 16:45:30|255.42|249.42|255.42|249.42|255.43|249.43|255.42|249.42|0
1646930750000|2022-03-10 16:45:50|255.43|249.43|255.47|249.47|255.47|249.47|255.43|249.43|0
1646930760000|2022-03-10 16:46:00|255.48|249.48|255.47|249.47|255.48|249.48|255.47|249.47|0
1646930770000|2022-03-10 16:46:10|255.45|249.45|255.45|249.45|255.45|249.45|255.45|249.45|0
1646930780000|2022-03-10 16:46:20|255.47|249.47|255.47|249.47|255.47|249.47|255.47|249.47|0
1646930790000|2022-03-10 16:46:30|255.48|249.48|255.48|249.48|255.48|249.48|255.48|249.48|0
1646930800000|2022-03-10 16:46:40|255.47|249.47|255.48|249.48|255.48|249.48|255.47|249.47|0
1646930810000|2022-03-10 16:46:50|255.47|249.47|255.46|249.46|255.48|249.48|255.46|249.46|0
1646930820000|2022-03-10 16:47:00|255.47|249.47|255.47|249.47|255.47|249.47|255.47|249.47|0
1646930830000|2022-03-10 16:47:10|255.48|249.48|255.63|249.63|255.63|249.63|255.47|249.47|0
1646930840000|2022-03-10 16:47:20|255.62|249.62|255.61|249.61|255.63|249.63|255.61|249.61|0
1646930850000|2022-03-10 16:47:30|255.6|249.6|255.59|249.59|255.6|249.6|255.59|249.59|0
1646930860000|2022-03-10 16:47:40|255.6|249.6|255.6|249.6|255.6|249.6|255.6|249.6|0
1646930870000|2022-03-10 16:47:50|255.62|249.62|255.62|249.62|255.62|249.62|255.62|249.62|0
1646930880000|2022-03-10 16:48:00|255.64|249.64|255.64|249.64|255.64|249.64|255.64|249.64|0
1646930890000|2022-03-10 16:48:10|255.65|249.65|255.68|249.68|255.68|249.68|255.61|249.61|0
1646930900000|2022-03-10 16:48:20|255.7|249.7|255.7|249.7|255.7|249.7|255.7|249.7|0
1646930910000|2022-03-10 16:48:30|255.71|249.71|255.74|249.74|255.75|249.75|255.71|249.71|0
1646930920000|2022-03-10 16:48:40|255.75|249.75|255.62|249.62|255.75|249.75|255.62|249.62|0
1646930930000|2022-03-10 16:48:50|255.61|249.61|255.69|249.69|255.69|249.69|255.61|249.61|0
1646930940000|2022-03-10 16:49:00|255.7|249.7|255.73|249.73|255.73|249.73|255.7|249.7|0
1646930950000|2022-03-10 16:49:10|255.72|249.72|255.75|249.75|255.75|249.75|255.72|249.72|0
1646930970000|2022-03-10 16:49:30|255.74|249.74|255.75|249.75|255.75|249.75|255.74|249.74|0
1646930980000|2022-03-10 16:49:40|255.8|249.8|255.8|249.8|255.8|249.8|255.8|249.8|0
1646930990000|2022-03-10 16:49:50|255.79|249.79|255.81|249.81|255.81|249.81|255.79|249.79|0
1646931000000|2022-03-10 16:50:00|255.82|249.82|255.83|249.83|255.83|249.83|255.82|249.82|0
1646931010000|2022-03-10 16:50:10|255.82|249.82|255.89|249.89|255.89|249.89|255.82|249.82|0
1646931020000|2022-03-10 16:50:20|255.91|249.91|256.09|250.09|256.09|250.09|255.91|249.91|0
1646931040000|2022-03-10 16:50:40|256.16|250.16|256.17|250.17|256.17|250.17|256.16|250.16|0
1646931050000|2022-03-10 16:50:50|256.16|250.16|256.16|250.16|256.16|250.16|256.16|250.16|0
1646931060000|2022-03-10 16:51:00|256.14|250.14|256.15|250.15|256.15|250.15|256.14|250.14|0
1646931080000|2022-03-10 16:51:20|256.19|250.19|256.2|250.2|256.2|250.2|256.19|250.19|0
1646931090000|2022-03-10 16:51:30|256.19|250.19|256.19|250.19|256.2|250.2|256.19|250.19|0
1646931100000|2022-03-10 16:51:40|256.2|250.2|256.22|250.22|256.22|250.22|256.2|250.2|0
1646931110000|2022-03-10 16:51:50|256.21|250.21|256.24|250.24|256.24|250.24|256.21|250.21|0
1646931120000|2022-03-10 16:52:00|256.23|250.23|256.36|250.36|256.36|250.36|256.23|250.23|0
1646931130000|2022-03-10 16:52:10|256.37|250.37|256.38|250.38|256.38|250.38|256.37|250.37|0
1646931140000|2022-03-10 16:52:20|256.37|250.37|256.36|250.36|256.37|250.37|256.36|250.36|0
1646931150000|2022-03-10 16:52:30|256.35|250.35|256.36|250.36|256.36|250.36|256.35|250.35|0
1646931170000|2022-03-10 16:52:50|256.37|250.37|256.37|250.37|256.37|250.37|256.37|250.37|0
1646931180000|2022-03-10 16:53:00|256.38|250.38|256.38|250.38|256.38|250.38|256.38|250.38|0
1646931190000|2022-03-10 16:53:10|256.37|250.37|256.37|250.37|256.37|250.37|256.37|250.37|0
1646931200000|2022-03-10 16:53:20|256.36|250.36|256.38|250.38|256.38|250.38|256.36|250.36|0
1646931210000|2022-03-10 16:53:30|256.37|250.37|256.52|250.52|256.52|250.52|256.37|250.37|0
1646931220000|2022-03-10 16:53:40|256.53|250.53|256.54|250.54|256.55|250.55|256.53|250.53|0
1646931240000|2022-03-10 16:54:00|256.55|250.55|256.55|250.55|256.55|250.55|256.55|250.55|0
1646931260000|2022-03-10 16:54:20|256.56|250.56|256.57|250.57|256.57|250.57|256.56|250.56|0
1646931270000|2022-03-10 16:54:30|256.56|250.56|256.58|250.58|256.58|250.58|256.55|250.55|0
1646931280000|2022-03-10 16:54:40|256.55|250.55|256.53|250.53|256.55|250.55|256.53|250.53|0
1646931290000|2022-03-10 16:54:50|256.54|250.54|256.54|250.54|256.54|250.54|256.54|250.54|0
1646931300000|2022-03-10 16:55:00|256.56|250.56|256.56|250.56|256.57|250.57|256.56|250.56|0
1646931310000|2022-03-10 16:55:10|256.55|250.55|256.55|250.55|256.55|250.55|256.55|250.55|0
1646931320000|2022-03-10 16:55:20|256.56|250.56|256.55|250.55|256.56|250.56|256.55|250.55|0
1646931330000|2022-03-10 16:55:30|256.58|250.58|256.59|250.59|256.59|250.59|256.58|250.58|0
1646931340000|2022-03-10 16:55:40|256.62|250.62|256.62|250.62|256.62|250.62|256.62|250.62|0
1646931350000|2022-03-10 16:55:50|256.6|250.6|256.75|250.75|256.75|250.75|256.6|250.6|0
1646931360000|2022-03-10 16:56:00|256.77|250.77|256.78|250.78|256.78|250.78|256.77|250.77|0
1646931380000|2022-03-10 16:56:20|256.77|250.77|256.79|250.79|256.79|250.79|256.77|250.77|0
1646931390000|2022-03-10 16:56:30|256.78|250.78|256.8|250.8|256.81|250.81|256.78|250.78|0
1646931410000|2022-03-10 16:56:50|256.79|250.79|256.8|250.8|256.8|250.8|256.79|250.79|0
1646931420000|2022-03-10 16:57:00|256.79|250.79|256.78|250.78|256.79|250.79|256.78|250.78|0
1646931440000|2022-03-10 16:57:20|256.79|250.79|256.79|250.79|256.79|250.79|256.79|250.79|0
1646931450000|2022-03-10 16:57:30|256.8|250.8|256.83|250.83|256.84|250.84|256.8|250.8|0
1646931460000|2022-03-10 16:57:40|256.82|250.82|256.82|250.82|256.82|250.82|256.81|250.81|0
1646931470000|2022-03-10 16:57:50|256.83|250.83|256.83|250.83|256.84|250.84|256.83|250.83|0
1646931480000|2022-03-10 16:58:00|256.82|250.82|256.83|250.83|256.83|250.83|256.82|250.82|0
1646931490000|2022-03-10 16:58:10|256.84|250.84|256.84|250.84|256.84|250.84|256.84|250.84|0
1646931500000|2022-03-10 16:58:20|256.85|250.85|256.83|250.83|256.85|250.85|256.83|250.83|0
1646931510000|2022-03-10 16:58:30|256.93|250.93|256.93|250.93|256.94|250.94|256.92|250.92|0
1646931520000|2022-03-10 16:58:40|256.94|250.94|256.96|250.96|256.97|250.97|256.94|250.94|0
1646931530000|2022-03-10 16:58:50|256.95|250.95|256.95|250.95|256.95|250.95|256.92|250.92|0
1646931550000|2022-03-10 16:59:10|256.98|250.98|256.98|250.98|256.98|250.98|256.98|250.98|0
1646931560000|2022-03-10 16:59:20|256.99|250.99|257.25|251.25|257.25|251.25|256.99|250.99|0
1646931570000|2022-03-10 16:59:30|257.26|251.26|257.29|251.29|257.29|251.29|257.26|251.26|0
1646931580000|2022-03-10 16:59:40|257.3|251.3|257.32|251.32|257.32|251.32|257.3|251.3|0
1646931590000|2022-03-10 16:59:50|257.33|251.33|257.48|251.48|257.48|251.48|257.32|251.32|0
1646931600000|2022-03-10 17:00:00|257.44|251.44|257.44|251.44|257.44|251.44|257.43|251.43|0
1646931610000|2022-03-10 17:00:10|257.42|251.42|257.38|251.38|257.43|251.43|257.38|251.38|0
1646931620000|2022-03-10 17:00:20|257.41|251.41|257.39|251.39|257.41|251.41|257.39|251.39|0
1646931630000|2022-03-10 17:00:30|257.38|251.38|257.39|251.39|257.39|251.39|257.38|251.38|0
1646931640000|2022-03-10 17:00:40|257.41|251.41|257.5|251.5|257.5|251.5|257.41|251.41|0
1646931650000|2022-03-10 17:00:50|257.51|251.51|257.51|251.51|257.51|251.51|257.5|251.5|0
1646931660000|2022-03-10 17:01:00|257.52|251.52|257.45|251.45|257.52|251.52|257.45|251.45|0
1646931670000|2022-03-10 17:01:10|257.5|251.5|257.54|251.54|257.54|251.54|257.49|251.49|0
1646931680000|2022-03-10 17:01:20|257.55|251.55|257.55|251.55|257.55|251.55|257.55|251.55|0
1646931690000|2022-03-10 17:01:30|257.57|251.57|257.57|251.57|257.57|251.57|257.56|251.56|0
1646931710000|2022-03-10 17:01:50|257.58|251.58|257.53|251.53|257.58|251.58|257.53|251.53|0
1646931720000|2022-03-10 17:02:00|257.5|251.5|257.5|251.5|257.5|251.5|257.5|251.5|0
1646931730000|2022-03-10 17:02:10|257.51|251.51|257.49|251.49|257.51|251.51|257.49|251.49|0
1646931740000|2022-03-10 17:02:20|257.48|251.48|257.46|251.46|257.48|251.48|257.46|251.46|0
1646931760000|2022-03-10 17:02:40|257.45|251.45|257.45|251.45|257.45|251.45|257.45|251.45|0
1646931770000|2022-03-10 17:02:50|257.42|251.42|257.42|251.42|257.42|251.42|257.42|251.42|0
1646931810000|2022-03-10 17:03:30|257.43|251.43|257.42|251.42|257.43|251.43|257.42|251.42|0
1646931820000|2022-03-10 17:03:40|257.41|251.41|257.4|251.4|257.41|251.41|257.4|251.4|0
1646931830000|2022-03-10 17:03:50|257.39|251.39|257.39|251.39|257.39|251.39|257.39|251.39|0
1646931840000|2022-03-10 17:04:00|257.38|251.38|257.36|251.36|257.38|251.38|257.36|251.36|0
1646931850000|2022-03-10 17:04:10|257.37|251.37|257.34|251.34|257.37|251.37|257.34|251.34|0
1646931860000|2022-03-10 17:04:20|257.33|251.33|257.45|251.45|257.45|251.45|257.33|251.33|0
1646931890000|2022-03-10 17:04:50|257.44|251.44|257.43|251.43|257.44|251.44|257.43|251.43|0
1646931900000|2022-03-10 17:05:00|257.45|251.45|257.44|251.44|257.45|251.45|257.44|251.44|0
1646931910000|2022-03-10 17:05:10|257.43|251.43|257.44|251.44|257.44|251.44|257.42|251.42|0
1646931920000|2022-03-10 17:05:20|257.46|251.46|257.44|251.44|257.46|251.46|257.44|251.44|0
1646931930000|2022-03-10 17:05:30|257.48|251.48|257.5|251.5|257.5|251.5|257.48|251.48|0
1646931940000|2022-03-10 17:05:40|257.53|251.53|257.53|251.53|257.53|251.53|257.53|251.53|0
1646931950000|2022-03-10 17:05:50|257.52|251.52|257.54|251.54|257.54|251.54|257.52|251.52|0
1646931960000|2022-03-10 17:06:00|257.55|251.55|257.56|251.56|257.56|251.56|257.55|251.55|0
1646931970000|2022-03-10 17:06:10|257.59|251.59|257.62|251.62|257.62|251.62|257.59|251.59|0
1646931980000|2022-03-10 17:06:20|257.61|251.61|257.59|251.59|257.61|251.61|257.58|251.58|0
1646931990000|2022-03-10 17:06:30|257.56|251.56|257.56|251.56|257.56|251.56|257.56|251.56|0
1646932000000|2022-03-10 17:06:40|257.57|251.57|257.57|251.57|257.57|251.57|257.57|251.57|0
1646932010000|2022-03-10 17:06:50|257.56|251.56|257.55|251.55|257.57|251.57|257.55|251.55|0
1646932020000|2022-03-10 17:07:00|257.56|251.56|257.56|251.56|257.56|251.56|257.55|251.55|0
1646932030000|2022-03-10 17:07:10|257.53|251.53|257.46|251.46|257.53|251.53|257.46|251.46|0
1646932040000|2022-03-10 17:07:20|257.47|251.47|257.51|251.51|257.51|251.51|257.46|251.46|0
1646932050000|2022-03-10 17:07:30|257.46|251.46|257.33|251.33|257.47|251.47|257.33|251.33|0
1646932060000|2022-03-10 17:07:40|257.21|251.21|257.19|251.19|257.22|251.22|257.19|251.19|0
1646932080000|2022-03-10 17:08:00|257.2|251.2|257.2|251.2|257.2|251.2|257.2|251.2|0
1646932090000|2022-03-10 17:08:10|257.22|251.22|257.22|251.22|257.22|251.22|257.22|251.22|0
1646932100000|2022-03-10 17:08:20|257.21|251.21|257.25|251.25|257.25|251.25|257.21|251.21|0
1646932110000|2022-03-10 17:08:30|257.21|251.21|257.2|251.2|257.21|251.21|257.2|251.2|0
1646932130000|2022-03-10 17:08:50|257.21|251.21|257.21|251.21|257.21|251.21|257.21|251.21|0
1646932140000|2022-03-10 17:09:00|257.2|251.2|257.21|251.21|257.21|251.21|257.2|251.2|0
1646932160000|2022-03-10 17:09:20|257.22|251.22|257.22|251.22|257.22|251.22|257.22|251.22|0
1646932170000|2022-03-10 17:09:30|257.09|251.09|257.09|251.09|257.09|251.09|257.09|251.09|0
1646932180000|2022-03-10 17:09:40|257.08|251.08|257.04|251.04|257.08|251.08|257.04|251.04|0
1646932190000|2022-03-10 17:09:50|257.06|251.06|257.07|251.07|257.07|251.07|257.06|251.06|0
1646932200000|2022-03-10 17:10:00|257.09|251.09|257.1|251.1|257.1|251.1|257.09|251.09|0
1646932210000|2022-03-10 17:10:10|257.09|251.09|257.11|251.11|257.11|251.11|257.09|251.09|0
1646932220000|2022-03-10 17:10:20|257.14|251.14|257.15|251.15|257.15|251.15|257.14|251.14|0
1646932240000|2022-03-10 17:10:40|257.14|251.14|257.16|251.16|257.16|251.16|257.13|251.13|0
1646932250000|2022-03-10 17:10:50|257.15|251.15|257.16|251.16|257.16|251.16|257.15|251.15|0
1646932260000|2022-03-10 17:11:00|257.15|251.15|257.18|251.18|257.18|251.18|257.15|251.15|0
1646932280000|2022-03-10 17:11:20|257.19|251.19|257.2|251.2|257.2|251.2|257.19|251.19|0
1646932290000|2022-03-10 17:11:30|257.19|251.19|257.18|251.18|257.19|251.19|257.18|251.18|0
1646932300000|2022-03-10 17:11:40|257.19|251.19|257.16|251.16|257.19|251.19|257.16|251.16|0
1646932310000|2022-03-10 17:11:50|257.17|251.17|257.16|251.16|257.17|251.17|257.16|251.16|0
1646932320000|2022-03-10 17:12:00|257.17|251.17|257.17|251.17|257.17|251.17|257.16|251.16|0
1646932330000|2022-03-10 17:12:10|257.16|251.16|257.17|251.17|257.17|251.17|257.16|251.16|0
1646932340000|2022-03-10 17:12:20|257.16|251.16|257.13|251.13|257.17|251.17|257.13|251.13|0
1646932350000|2022-03-10 17:12:30|257.14|251.14|257.14|251.14|257.14|251.14|257.14|251.14|0
1646932370000|2022-03-10 17:12:50|257.15|251.15|257.16|251.16|257.16|251.16|257.15|251.15|0
1646932380000|2022-03-10 17:13:00|257.21|251.21|257.25|251.25|257.25|251.25|257.21|251.21|0
1646932390000|2022-03-10 17:13:10|257.27|251.27|257.26|251.26|257.27|251.27|257.26|251.26|0
1646932400000|2022-03-10 17:13:20|257.29|251.29|257.27|251.27|257.29|251.29|257.27|251.27|0
1646932430000|2022-03-10 17:13:50|257.28|251.28|257.28|251.28|257.28|251.28|257.28|251.28|0
1646932440000|2022-03-10 17:14:00|257.27|251.27|257.26|251.26|257.27|251.27|257.26|251.26|0
1646932450000|2022-03-10 17:14:10|257.27|251.27|257.26|251.26|257.27|251.27|257.26|251.26|0
1646932460000|2022-03-10 17:14:20|257.25|251.25|257.25|251.25|257.26|251.26|257.25|251.25|0
1646932470000|2022-03-10 17:14:30|257.26|251.26|257.25|251.25|257.26|251.26|257.25|251.25|0
1646932480000|2022-03-10 17:14:40|257.26|251.26|257.26|251.26|257.26|251.26|257.26|251.26|0
1646932490000|2022-03-10 17:14:50|257.25|251.25|257.32|251.32|257.32|251.32|257.25|251.25|0
1646932500000|2022-03-10 17:15:00|257.34|251.34|257.26|251.26|257.35|251.35|257.26|251.26|0
1646932510000|2022-03-10 17:15:10|257.31|251.31|257.33|251.33|257.33|251.33|257.31|251.31|0
1646932520000|2022-03-10 17:15:20|257.32|251.32|257.36|251.36|257.36|251.36|257.32|251.32|0
1646932530000|2022-03-10 17:15:30|257.37|251.37|257.4|251.4|257.4|251.4|257.37|251.37|0
1646932540000|2022-03-10 17:15:40|257.41|251.41|257.41|251.41|257.41|251.41|257.41|251.41|0
1646932550000|2022-03-10 17:15:50|257.4|251.4|257.45|251.45|257.46|251.46|257.4|251.4|0
1646932560000|2022-03-10 17:16:00|257.44|251.44|257.44|251.44|257.44|251.44|257.44|251.44|0
1646932570000|2022-03-10 17:16:10|257.42|251.42|257.44|251.44|257.44|251.44|257.42|251.42|0
1646932580000|2022-03-10 17:16:20|257.43|251.43|257.47|251.47|257.47|251.47|257.42|251.42|0
1646932590000|2022-03-10 17:16:30|257.48|251.48|257.49|251.49|257.49|251.49|257.48|251.48|0
1646932600000|2022-03-10 17:16:40|257.66|251.66|257.66|251.66|257.66|251.66|257.66|251.66|0
1646932610000|2022-03-10 17:16:50|257.67|251.67|257.65|251.65|257.67|251.67|257.65|251.65|0
1646932620000|2022-03-10 17:17:00|257.67|251.67|257.66|251.66|257.67|251.67|257.66|251.66|0
1646932630000|2022-03-10 17:17:10|257.69|251.69|257.68|251.68|257.69|251.69|257.68|251.68|0
1646932640000|2022-03-10 17:17:20|257.66|251.66|257.64|251.64|257.66|251.66|257.64|251.64|0
1646932650000|2022-03-10 17:17:30|257.63|251.63|257.63|251.63|257.63|251.63|257.62|251.62|0
1646932670000|2022-03-10 17:17:50|257.58|251.58|257.58|251.58|257.58|251.58|257.58|251.58|0
1646932680000|2022-03-10 17:18:00|257.56|251.56|257.54|251.54|257.56|251.56|257.54|251.54|0
1646932700000|2022-03-10 17:18:20|257.53|251.53|257.53|251.53|257.53|251.53|257.53|251.53|0
1646932710000|2022-03-10 17:18:30|257.54|251.54|257.56|251.56|257.56|251.56|257.54|251.54|0
1646932740000|2022-03-10 17:19:00|257.57|251.57|257.57|251.57|257.57|251.57|257.57|251.57|0
1646932760000|2022-03-10 17:19:20|257.58|251.58|257.58|251.58|257.58|251.58|257.58|251.58|0
1646932770000|2022-03-10 17:19:30|257.49|251.49|257.42|251.42|257.49|251.49|257.42|251.42|0
1646932780000|2022-03-10 17:19:40|257.41|251.41|257.41|251.41|257.41|251.41|257.41|251.41|0
1646932790000|2022-03-10 17:19:50|257.42|251.42|257.45|251.45|257.45|251.45|257.42|251.42|0
1646932800000|2022-03-10 17:20:00|257.54|251.54|257.54|251.54|257.54|251.54|257.53|251.53|0
1646932810000|2022-03-10 17:20:10|257.56|251.56|257.56|251.56|257.56|251.56|257.56|251.56|0
1646932820000|2022-03-10 17:20:20|257.55|251.55|257.54|251.54|257.55|251.55|257.54|251.54|0
1646932840000|2022-03-10 17:20:40|257.56|251.56|257.56|251.56|257.57|251.57|257.56|251.56|0
1646932850000|2022-03-10 17:20:50|257.57|251.57|257.56|251.56|257.57|251.57|257.56|251.56|0
1646932860000|2022-03-10 17:21:00|257.59|251.59|257.6|251.6|257.6|251.6|257.59|251.59|0
1646932870000|2022-03-10 17:21:10|257.61|251.61|257.65|251.65|257.65|251.65|257.61|251.61|0
1646932880000|2022-03-10 17:21:20|257.64|251.64|257.68|251.68|257.68|251.68|257.64|251.64|0
1646932890000|2022-03-10 17:21:30|257.77|251.77|257.76|251.76|257.77|251.77|257.76|251.76|0
1646932900000|2022-03-10 17:21:40|257.77|251.77|257.83|251.83|257.83|251.83|257.77|251.77|0
1646932910000|2022-03-10 17:21:50|257.84|251.84|257.83|251.83|257.84|251.84|257.83|251.83|0
1646932920000|2022-03-10 17:22:00|257.82|251.82|257.92|251.92|257.93|251.93|257.82|251.82|0
1646932930000|2022-03-10 17:22:10|257.93|251.93|258.11|252.11|258.11|252.11|257.93|251.93|0
1646932940000|2022-03-10 17:22:20|258.1|252.1|258.07|252.07|258.11|252.11|258.07|252.07|0
1646932950000|2022-03-10 17:22:30|258.06|252.06|258.06|252.06|258.07|252.07|258.06|252.06|0
1646932960000|2022-03-10 17:22:40|258.07|252.07|258.11|252.11|258.11|252.11|258.06|252.06|0
1646932970000|2022-03-10 17:22:50|258.08|252.08|258.07|252.07|258.08|252.08|258.07|252.07|0
1646932980000|2022-03-10 17:23:00|258.04|252.04|258.04|252.04|258.04|252.04|258.04|252.04|0
1646932990000|2022-03-10 17:23:10|258.05|252.05|258.05|252.05|258.05|252.05|258.05|252.05|0
1646933010000|2022-03-10 17:23:30|258.06|252.06|258.09|252.09|258.09|252.09|258.05|252.05|0
1646933030000|2022-03-10 17:23:50|258.08|252.08|258.08|252.08|258.08|252.08|258.08|252.08|0
1646933040000|2022-03-10 17:24:00|258.11|252.11|258.11|252.11|258.11|252.11|258.11|252.11|0
1646933050000|2022-03-10 17:24:10|258.12|252.12|258.09|252.09|258.14|252.14|258.09|252.09|0
1646933060000|2022-03-10 17:24:20|258.1|252.1|258.1|252.1|258.1|252.1|258.1|252.1|0
1646933070000|2022-03-10 17:24:30|258.11|252.11|258.11|252.11|258.11|252.11|258.11|252.11|0
1646933080000|2022-03-10 17:24:40|258.1|252.1|258.09|252.09|258.1|252.1|258.09|252.09|0
1646933090000|2022-03-10 17:24:50|258.07|252.07|258.07|252.07|258.07|252.07|258.07|252.07|0
1646933100000|2022-03-10 17:25:00|258.09|252.09|258.08|252.08|258.09|252.09|258.08|252.08|0
1646933110000|2022-03-10 17:25:10|258.09|252.09|258.1|252.1|258.11|252.11|258.08|252.08|0
1646933120000|2022-03-10 17:25:20|258.09|252.09|258.09|252.09|258.1|252.1|258.09|252.09|0
1646933130000|2022-03-10 17:25:30|258.06|252.06|258.02|252.02|258.06|252.06|258.02|252.02|0
1646933140000|2022-03-10 17:25:40|258.01|252.01|258|252|258.01|252.01|258|252|0
1646933160000|2022-03-10 17:26:00|257.99|251.99|258|252|258|252|257.99|251.99|0
1646933180000|2022-03-10 17:26:20|257.99|251.99|257.98|251.98|257.99|251.99|257.98|251.98|0
1646933190000|2022-03-10 17:26:30|258.01|252.01|258.01|252.01|258.02|252.02|258.01|252.01|0
1646933200000|2022-03-10 17:26:40|258.04|252.04|258.08|252.08|258.08|252.08|258.04|252.04|0
1646933210000|2022-03-10 17:26:50|258.07|252.07|258.08|252.08|258.08|252.08|258.07|252.07|0
1646933220000|2022-03-10 17:27:00|258.09|252.09|258.04|252.04|258.09|252.09|258.04|252.04|0
1646933230000|2022-03-10 17:27:10|258.02|252.02|258.02|252.02|258.02|252.02|258.02|252.02|0
1646933240000|2022-03-10 17:27:20|258.03|252.03|258.03|252.03|258.03|252.03|258.02|252.02|0
1646933250000|2022-03-10 17:27:30|258.02|252.02|258.01|252.01|258.03|252.03|258.01|252.01|0
1646933270000|2022-03-10 17:27:50|258.02|252.02|258.12|252.12|258.12|252.12|258.02|252.02|0
1646933280000|2022-03-10 17:28:00|258.11|252.11|258.11|252.11|258.12|252.12|258.11|252.11|0
1646933290000|2022-03-10 17:28:10|258.12|252.12|258.13|252.13|258.13|252.13|258.11|252.11|0
1646933300000|2022-03-10 17:28:20|258.14|252.14|258.13|252.13|258.14|252.14|258.13|252.13|0
1646933310000|2022-03-10 17:28:30|258.14|252.14|258.14|252.14|258.14|252.14|258.14|252.14|0
1646933320000|2022-03-10 17:28:40|258.15|252.15|258.15|252.15|258.15|252.15|258.15|252.15|0
1646933340000|2022-03-10 17:29:00|258.1|252.1|258.08|252.08|258.1|252.1|258.08|252.08|0
1646933350000|2022-03-10 17:29:10|258.07|252.07|258.06|252.06|258.07|252.07|258.06|252.06|0
1646933360000|2022-03-10 17:29:20|258.08|252.08|258.08|252.08|258.08|252.08|258.08|252.08|0
1646933370000|2022-03-10 17:29:30|258.07|252.07|258.03|252.03|258.07|252.07|258.03|252.03|0
1646933390000|2022-03-10 17:29:50|258.01|252.01|258.03|252.03|258.04|252.04|258.01|252.01|0
1646933400000|2022-03-10 17:30:00|258.04|252.04|258.04|252.04|258.04|252.04|258.04|252.04|0
1646933410000|2022-03-10 17:30:10|258.05|252.05|258.02|252.02|258.05|252.05|258.02|252.02|0
1646933430000|2022-03-10 17:30:30|258.03|252.03|258.11|252.11|258.11|252.11|258.03|252.03|0
1646933440000|2022-03-10 17:30:40|258.1|252.1|258.06|252.06|258.1|252.1|258.06|252.06|0
1646933450000|2022-03-10 17:30:50|258.04|252.04|258.04|252.04|258.04|252.04|258.04|252.04|0
1646933460000|2022-03-10 17:31:00|258.03|252.03|258.02|252.02|258.03|252.03|258.02|252.02|0
1646933470000|2022-03-10 17:31:10|257.99|251.99|257.99|251.99|257.99|251.99|257.99|251.99|0
1646933480000|2022-03-10 17:31:20|257.95|251.95|257.95|251.95|257.95|251.95|257.95|251.95|0
1646933500000|2022-03-10 17:31:40|257.96|251.96|257.96|251.96|257.96|251.96|257.96|251.96|0
1646933510000|2022-03-10 17:31:50|257.91|251.91|257.91|251.91|257.91|251.91|257.9|251.9|0
1646933520000|2022-03-10 17:32:00|257.9|251.9|257.9|251.9|257.9|251.9|257.9|251.9|0
1646933530000|2022-03-10 17:32:10|257.89|251.89|257.87|251.87|257.9|251.9|257.87|251.87|0
1646933540000|2022-03-10 17:32:20|257.88|251.88|257.84|251.84|257.88|251.88|257.84|251.84|0
1646933550000|2022-03-10 17:32:30|257.83|251.83|257.83|251.83|257.83|251.83|257.83|251.83|0
1646933560000|2022-03-10 17:32:40|257.81|251.81|257.81|251.81|257.81|251.81|257.81|251.81|0
1646933570000|2022-03-10 17:32:50|257.84|251.84|257.84|251.84|257.84|251.84|257.84|251.84|0
1646933580000|2022-03-10 17:33:00|257.83|251.83|257.76|251.76|257.84|251.84|257.76|251.76|0
1646933590000|2022-03-10 17:33:10|257.75|251.75|257.75|251.75|257.75|251.75|257.75|251.75|0
1646933600000|2022-03-10 17:33:20|257.73|251.73|257.73|251.73|257.73|251.73|257.73|251.73|0
1646933610000|2022-03-10 17:33:30|257.74|251.74|257.71|251.71|257.74|251.74|257.71|251.71|0
1646933620000|2022-03-10 17:33:40|257.66|251.66|257.66|251.66|257.66|251.66|257.66|251.66|0
1646933630000|2022-03-10 17:33:50|257.63|251.63|257.66|251.66|257.66|251.66|257.63|251.63|0
1646933640000|2022-03-10 17:34:00|257.67|251.67|257.67|251.67|257.67|251.67|257.67|251.67|0
1646933650000|2022-03-10 17:34:10|257.65|251.65|257.65|251.65|257.65|251.65|257.65|251.65|0
1646933660000|2022-03-10 17:34:20|257.67|251.67|257.67|251.67|257.67|251.67|257.66|251.66|0
1646933670000|2022-03-10 17:34:30|257.66|251.66|257.66|251.66|257.66|251.66|257.66|251.66|0
1646933680000|2022-03-10 17:34:40|257.67|251.67|257.67|251.67|257.67|251.67|257.66|251.66|0
1646933690000|2022-03-10 17:34:50|257.66|251.66|257.64|251.64|257.66|251.66|257.64|251.64|0
1646933700000|2022-03-10 17:35:00|257.65|251.65|257.61|251.61|257.65|251.65|257.61|251.61|0
1646933710000|2022-03-10 17:35:10|257.58|251.58|257.53|251.53|257.58|251.58|257.53|251.53|0
1646933720000|2022-03-10 17:35:20|257.54|251.54|257.53|251.53|257.54|251.54|257.53|251.53|0
1646933730000|2022-03-10 17:35:30|257.54|251.54|257.54|251.54|257.55|251.55|257.54|251.54|0
1646933740000|2022-03-10 17:35:40|257.55|251.55|257.55|251.55|257.56|251.56|257.55|251.55|0
1646933750000|2022-03-10 17:35:50|257.56|251.56|257.56|251.56|257.56|251.56|257.56|251.56|0
1646933760000|2022-03-10 17:36:00|257.55|251.55|257.54|251.54|257.55|251.55|257.54|251.54|0
1646933770000|2022-03-10 17:36:10|257.55|251.55|257.56|251.56|257.56|251.56|257.55|251.55|0
1646933780000|2022-03-10 17:36:20|257.51|251.51|257.51|251.51|257.51|251.51|257.51|251.51|0
1646933790000|2022-03-10 17:36:30|257.5|251.5|257.6|251.6|257.61|251.61|257.5|251.5|0
1646933800000|2022-03-10 17:36:40|257.61|251.61|257.62|251.62|257.63|251.63|257.61|251.61|0
1646933810000|2022-03-10 17:36:50|257.63|251.63|257.62|251.62|257.63|251.63|257.62|251.62|0
1646933820000|2022-03-10 17:37:00|257.61|251.61|257.61|251.61|257.61|251.61|257.61|251.61|0
1646933830000|2022-03-10 17:37:10|257.6|251.6|257.6|251.6|257.6|251.6|257.6|251.6|0
1646933840000|2022-03-10 17:37:20|257.59|251.59|257.59|251.59|257.59|251.59|257.59|251.59|0
1646933850000|2022-03-10 17:37:30|257.6|251.6|257.6|251.6|257.6|251.6|257.6|251.6|0
1646933860000|2022-03-10 17:37:40|257.61|251.61|257.62|251.62|257.62|251.62|257.61|251.61|0
1646933870000|2022-03-10 17:37:50|257.66|251.66|257.66|251.66|257.66|251.66|257.66|251.66|0
1646933890000|2022-03-10 17:38:10|257.67|251.67|257.67|251.67|257.67|251.67|257.66|251.66|0
1646933900000|2022-03-10 17:38:20|257.69|251.69|257.7|251.7|257.7|251.7|257.69|251.69|0
1646933910000|2022-03-10 17:38:30|257.69|251.69|257.69|251.69|257.69|251.69|257.69|251.69|0
1646933920000|2022-03-10 17:38:40|257.7|251.7|257.57|251.57|257.7|251.7|257.52|251.52|0
1646933930000|2022-03-10 17:38:50|257.56|251.56|257.56|251.56|257.57|251.57|257.56|251.56|0
1646933940000|2022-03-10 17:39:00|257.57|251.57|257.51|251.51|257.57|251.57|257.51|251.51|0
1646933960000|2022-03-10 17:39:20|257.5|251.5|257.49|251.49|257.5|251.5|257.49|251.49|0
1646933970000|2022-03-10 17:39:30|257.48|251.48|257.47|251.47|257.48|251.48|257.47|251.47|0
1646933990000|2022-03-10 17:39:50|257.42|251.42|257.42|251.42|257.42|251.42|257.42|251.42|0
1646934000000|2022-03-10 17:40:00|257.38|251.38|257.38|251.38|257.38|251.38|257.38|251.38|0
1646934010000|2022-03-10 17:40:10|257.37|251.37|257.27|251.27|257.38|251.38|257.27|251.27|0
1646934020000|2022-03-10 17:40:20|257.26|251.26|257.26|251.26|257.26|251.26|257.26|251.26|0
1646934030000|2022-03-10 17:40:30|257.25|251.25|257.25|251.25|257.25|251.25|257.25|251.25|0
1646934050000|2022-03-10 17:40:50|257.24|251.24|257.24|251.24|257.24|251.24|257.24|251.24|0
1646934060000|2022-03-10 17:41:00|257.25|251.25|257.3|251.3|257.3|251.3|257.25|251.25|0
1646934080000|2022-03-10 17:41:20|257.29|251.29|257.29|251.29|257.29|251.29|257.29|251.29|0
1646934090000|2022-03-10 17:41:30|257.28|251.28|257.3|251.3|257.3|251.3|257.28|251.28|0
1646934100000|2022-03-10 17:41:40|257.31|251.31|257.3|251.3|257.31|251.31|257.3|251.3|0
1646934110000|2022-03-10 17:41:50|257.31|251.31|257.31|251.31|257.31|251.31|257.31|251.31|0
1646934120000|2022-03-10 17:42:00|257.3|251.3|257.31|251.31|257.31|251.31|257.3|251.3|0
1646934140000|2022-03-10 17:42:20|257.3|251.3|257.3|251.3|257.3|251.3|257.3|251.3|0
1646934150000|2022-03-10 17:42:30|257.31|251.31|257.4|251.4|257.4|251.4|257.31|251.31|0
1646934160000|2022-03-10 17:42:40|257.39|251.39|257.38|251.38|257.39|251.39|257.38|251.38|0
1646934170000|2022-03-10 17:42:50|257.39|251.39|257.38|251.38|257.39|251.39|257.38|251.38|0
1646934180000|2022-03-10 17:43:00|257.32|251.32|257.32|251.32|257.33|251.33|257.32|251.32|0
1646934190000|2022-03-10 17:43:10|257.31|251.31|257.31|251.31|257.32|251.32|257.31|251.31|0
1646934210000|2022-03-10 17:43:30|257.3|251.3|257.31|251.31|257.31|251.31|257.3|251.3|0
1646934220000|2022-03-10 17:43:40|257.3|251.3|257.34|251.34|257.34|251.34|257.3|251.3|0
1646934230000|2022-03-10 17:43:50|257.36|251.36|257.4|251.4|257.4|251.4|257.36|251.36|0
1646934240000|2022-03-10 17:44:00|257.39|251.39|257.41|251.41|257.41|251.41|257.39|251.39|0
1646934250000|2022-03-10 17:44:10|257.4|251.4|257.4|251.4|257.4|251.4|257.4|251.4|0
1646934260000|2022-03-10 17:44:20|257.41|251.41|257.39|251.39|257.41|251.41|257.39|251.39|0
1646934270000|2022-03-10 17:44:30|257.4|251.4|257.4|251.4|257.4|251.4|257.4|251.4|0
1646934280000|2022-03-10 17:44:40|257.41|251.41|257.39|251.39|257.41|251.41|257.39|251.39|0
1646934290000|2022-03-10 17:44:50|257.4|251.4|257.4|251.4|257.4|251.4|257.4|251.4|0
1646934300000|2022-03-10 17:45:00|257.39|251.39|257.39|251.39|257.39|251.39|257.39|251.39|0
1646934310000|2022-03-10 17:45:10|257.46|251.46|257.45|251.45|257.46|251.46|257.45|251.45|0
1646934320000|2022-03-10 17:45:20|257.46|251.46|257.45|251.45|257.46|251.46|257.45|251.45|0
1646934350000|2022-03-10 17:45:50|257.46|251.46|257.43|251.43|257.46|251.46|257.43|251.43|0
1646934360000|2022-03-10 17:46:00|257.4|251.4|257.36|251.36|257.4|251.4|257.36|251.36|0
1646934370000|2022-03-10 17:46:10|257.35|251.35|257.35|251.35|257.35|251.35|257.35|251.35|0
1646934380000|2022-03-10 17:46:20|257.37|251.37|257.37|251.37|257.37|251.37|257.36|251.36|0
1646934390000|2022-03-10 17:46:30|257.36|251.36|257.36|251.36|257.36|251.36|257.36|251.36|0
1646934400000|2022-03-10 17:46:40|257.37|251.37|257.37|251.37|257.37|251.37|257.37|251.37|0
1646934420000|2022-03-10 17:47:00|257.36|251.36|257.36|251.36|257.36|251.36|257.36|251.36|0
1646934430000|2022-03-10 17:47:10|257.37|251.37|257.38|251.38|257.38|251.38|257.37|251.37|0
1646934440000|2022-03-10 17:47:20|257.37|251.37|257.38|251.38|257.38|251.38|257.37|251.37|0
1646934450000|2022-03-10 17:47:30|257.44|251.44|257.44|251.44|257.44|251.44|257.44|251.44|0
1646934460000|2022-03-10 17:47:40|257.47|251.47|257.47|251.47|257.47|251.47|257.47|251.47|0
1646934470000|2022-03-10 17:47:50|257.7|251.7|257.7|251.7|257.7|251.7|257.7|251.7|0
1646934480000|2022-03-10 17:48:00|257.73|251.73|257.74|251.74|257.74|251.74|257.73|251.73|0
1646934500000|2022-03-10 17:48:20|257.73|251.73|257.74|251.74|257.74|251.74|257.73|251.73|0
1646934510000|2022-03-10 17:48:30|257.73|251.73|257.74|251.74|257.74|251.74|257.73|251.73|0
1646934520000|2022-03-10 17:48:40|257.63|251.63|257.65|251.65|257.65|251.65|257.63|251.63|0
1646934530000|2022-03-10 17:48:50|257.64|251.64|257.64|251.64|257.65|251.65|257.64|251.64|0
1646934540000|2022-03-10 17:49:00|257.62|251.62|257.6|251.6|257.63|251.63|257.59|251.59|0
1646934550000|2022-03-10 17:49:10|257.61|251.61|257.6|251.6|257.61|251.61|257.6|251.6|0
1646934560000|2022-03-10 17:49:20|257.63|251.63|257.63|251.63|257.64|251.64|257.63|251.63|0
1646934570000|2022-03-10 17:49:30|257.62|251.62|257.62|251.62|257.62|251.62|257.62|251.62|0
1646934580000|2022-03-10 17:49:40|257.6|251.6|257.61|251.61|257.61|251.61|257.6|251.6|0
1646934590000|2022-03-10 17:49:50|257.6|251.6|257.63|251.63|257.63|251.63|257.6|251.6|0
1646934600000|2022-03-10 17:50:00|257.62|251.62|257.61|251.61|257.62|251.62|257.61|251.61|0
1646934610000|2022-03-10 17:50:10|257.63|251.63|257.62|251.62|257.63|251.63|257.62|251.62|0
1646934620000|2022-03-10 17:50:20|257.71|251.71|257.72|251.72|257.72|251.72|257.71|251.71|0
1646934630000|2022-03-10 17:50:30|257.71|251.71|257.71|251.71|257.71|251.71|257.71|251.71|0
1646934640000|2022-03-10 17:50:40|257.78|251.78|257.79|251.79|257.79|251.79|257.78|251.78|0
1646934650000|2022-03-10 17:50:50|257.78|251.78|257.8|251.8|257.8|251.8|257.78|251.78|0
1646934660000|2022-03-10 17:51:00|257.81|251.81|257.79|251.79|257.81|251.81|257.79|251.79|0
1646934670000|2022-03-10 17:51:10|257.8|251.8|257.79|251.79|257.8|251.8|257.79|251.79|0
1646934680000|2022-03-10 17:51:20|257.78|251.78|257.79|251.79|257.79|251.79|257.78|251.78|0
1646934700000|2022-03-10 17:51:40|257.8|251.8|257.8|251.8|257.8|251.8|257.8|251.8|0
1646934710000|2022-03-10 17:51:50|257.79|251.79|257.79|251.79|257.79|251.79|257.79|251.79|0
1646934720000|2022-03-10 17:52:00|257.78|251.78|257.8|251.8|257.88|251.88|257.78|251.78|0
1646934730000|2022-03-10 17:52:10|257.85|251.85|257.86|251.86|257.86|251.86|257.85|251.85|0
1646934740000|2022-03-10 17:52:20|257.85|251.85|257.71|251.71|257.85|251.85|257.71|251.71|0
1646934750000|2022-03-10 17:52:30|257.65|251.65|257.51|251.51|257.65|251.65|257.51|251.51|0
1646934760000|2022-03-10 17:52:40|257.47|251.47|257.47|251.47|257.47|251.47|257.46|251.46|0
1646934770000|2022-03-10 17:52:50|257.54|251.54|257.54|251.54|257.54|251.54|257.54|251.54|0
1646934780000|2022-03-10 17:53:00|257.53|251.53|257.53|251.53|257.53|251.53|257.53|251.53|0
1646934790000|2022-03-10 17:53:10|257.52|251.52|257.54|251.54|257.54|251.54|257.52|251.52|0
1646934800000|2022-03-10 17:53:20|257.55|251.55|257.55|251.55|257.55|251.55|257.55|251.55|0
1646934810000|2022-03-10 17:53:30|257.56|251.56|257.61|251.61|257.61|251.61|257.55|251.55|0
1646934820000|2022-03-10 17:53:40|257.6|251.6|257.45|251.45|257.6|251.6|257.45|251.45|0
1646934830000|2022-03-10 17:53:50|257.19|251.19|257.18|251.18|257.19|251.19|257.18|251.18|0
1646934850000|2022-03-10 17:54:10|257.17|251.17|257.04|251.04|257.17|251.17|256.98|250.98|0
1646934860000|2022-03-10 17:54:20|257.05|251.05|256.94|250.94|257.05|251.05|256.94|250.94|0
1646934880000|2022-03-10 17:54:40|256.93|250.93|256.94|250.94|256.94|250.94|256.93|250.93|0
1646934900000|2022-03-10 17:55:00|256.95|250.95|256.88|250.88|256.95|250.95|256.88|250.88|0
1646934910000|2022-03-10 17:55:10|256.87|250.87|257.02|251.02|257.02|251.02|256.87|250.87|0
1646934920000|2022-03-10 17:55:20|257.01|251.01|256.98|250.98|257.01|251.01|256.98|250.98|0
1646934940000|2022-03-10 17:55:40|256.99|250.99|256.99|250.99|256.99|250.99|256.99|250.99|0
1646934950000|2022-03-10 17:55:50|257.01|251.01|257.11|251.11|257.11|251.11|257.01|251.01|0
1646934960000|2022-03-10 17:56:00|257.12|251.12|257.11|251.11|257.12|251.12|257.11|251.11|0
1646934970000|2022-03-10 17:56:10|257.08|251.08|257.08|251.08|257.08|251.08|257.08|251.08|0
1646934980000|2022-03-10 17:56:20|257.07|251.07|257.07|251.07|257.07|251.07|257.07|251.07|0
1646934990000|2022-03-10 17:56:30|257.05|251.05|257.08|251.08|257.08|251.08|257.04|251.04|0
1646935000000|2022-03-10 17:56:40|257.07|251.07|257.09|251.09|257.09|251.09|257.07|251.07|0
1646935010000|2022-03-10 17:56:50|257.08|251.08|257.05|251.05|257.09|251.09|257.04|251.04|0
1646935020000|2022-03-10 17:57:00|257.06|251.06|257.07|251.07|257.07|251.07|257.06|251.06|0
1646935030000|2022-03-10 17:57:10|257.08|251.08|257.08|251.08|257.09|251.09|257.07|251.07|0
1646935040000|2022-03-10 17:57:20|257.09|251.09|257.08|251.08|257.09|251.09|257.08|251.08|0
1646935050000|2022-03-10 17:57:30|257.07|251.07|257.17|251.17|257.17|251.17|257.07|251.07|0
1646935060000|2022-03-10 17:57:40|257.16|251.16|257.18|251.18|257.18|251.18|257.16|251.16|0
1646935070000|2022-03-10 17:57:50|257.19|251.19|257.18|251.18|257.19|251.19|257.18|251.18|0
1646935090000|2022-03-10 17:58:10|257.17|251.17|257.16|251.16|257.17|251.17|257.16|251.16|0
1646935100000|2022-03-10 17:58:20|257.17|251.17|257.18|251.18|257.18|251.18|257.17|251.17|0
1646935110000|2022-03-10 17:58:30|257.19|251.19|257.19|251.19|257.19|251.19|257.19|251.19|0
1646935120000|2022-03-10 17:58:40|257.2|251.2|257.2|251.2|257.2|251.2|257.2|251.2|0
1646935150000|2022-03-10 17:59:10|257.21|251.21|257.21|251.21|257.21|251.21|257.21|251.21|0
1646935160000|2022-03-10 17:59:20|257.22|251.22|257.21|251.21|257.22|251.22|257.21|251.21|0
1646935180000|2022-03-10 17:59:40|257.2|251.2|257.29|251.29|257.29|251.29|257.2|251.2|0
1646935190000|2022-03-10 17:59:50|257.28|251.28|257.28|251.28|257.28|251.28|257.28|251.28|0
1646935200000|2022-03-10 18:00:00|257.29|251.29|257.28|251.28|257.29|251.29|257.28|251.28|0
1646935210000|2022-03-10 18:00:10|257.27|251.27|257.27|251.27|257.27|251.27|257.27|251.27|0
1646935230000|2022-03-10 18:00:30|257.26|251.26|257.26|251.26|257.27|251.27|257.26|251.26|0
1646935240000|2022-03-10 18:00:40|257.27|251.27|257.28|251.28|257.28|251.28|257.27|251.27|0
1646935250000|2022-03-10 18:00:50|257.3|251.3|257.3|251.3|257.3|251.3|257.3|251.3|0
1646935260000|2022-03-10 18:01:00|257.31|251.31|257.29|251.29|257.31|251.31|257.29|251.29|0
1646935280000|2022-03-10 18:01:20|257.32|251.32|257.31|251.31|257.32|251.32|257.31|251.31|0
1646935290000|2022-03-10 18:01:30|257.32|251.32|257.32|251.32|257.32|251.32|257.32|251.32|0
1646935300000|2022-03-10 18:01:40|257.33|251.33|257.32|251.32|257.33|251.33|257.32|251.32|0
1646935310000|2022-03-10 18:01:50|257.33|251.33|257.32|251.32|257.33|251.33|257.32|251.32|0
1646935320000|2022-03-10 18:02:00|257.33|251.33|257.35|251.35|257.35|251.35|257.33|251.33|0
1646935330000|2022-03-10 18:02:10|257.34|251.34|257.38|251.38|257.38|251.38|257.34|251.34|0
1646935340000|2022-03-10 18:02:20|257.37|251.37|257.45|251.45|257.46|251.46|257.37|251.37|0
1646935350000|2022-03-10 18:02:30|257.46|251.46|257.47|251.47|257.47|251.47|257.43|251.43|0
1646935360000|2022-03-10 18:02:40|257.44|251.44|257.44|251.44|257.44|251.44|257.44|251.44|0
1646935370000|2022-03-10 18:02:50|257.43|251.43|257.41|251.41|257.43|251.43|257.41|251.41|0
1646935380000|2022-03-10 18:03:00|257.4|251.4|257.42|251.42|257.42|251.42|257.4|251.4|0
1646935390000|2022-03-10 18:03:10|257.39|251.39|257.34|251.34|257.39|251.39|257.34|251.34|0
1646935400000|2022-03-10 18:03:20|257.25|251.25|257.26|251.26|257.26|251.26|257.25|251.25|0
1646935410000|2022-03-10 18:03:30|257.25|251.25|257.2|251.2|257.25|251.25|257.2|251.2|0
1646935420000|2022-03-10 18:03:40|257.26|251.26|257.26|251.26|257.26|251.26|257.26|251.26|0
1646935430000|2022-03-10 18:03:50|257.27|251.27|257.27|251.27|257.27|251.27|257.27|251.27|0
1646935440000|2022-03-10 18:04:00|257.3|251.3|257.3|251.3|257.3|251.3|257.3|251.3|0
1646935450000|2022-03-10 18:04:10|257.29|251.29|257.26|251.26|257.29|251.29|257.26|251.26|0
1646935460000|2022-03-10 18:04:20|257.23|251.23|257.17|251.17|257.23|251.23|257.16|251.16|0
1646935470000|2022-03-10 18:04:30|257.16|251.16|257.02|251.02|257.17|251.17|256.98|250.98|0
1646935480000|2022-03-10 18:04:40|257.01|251.01|257.01|251.01|257.01|251.01|257.01|251.01|0
1646935490000|2022-03-10 18:04:50|257|251|256.94|250.94|257|251|256.94|250.94|0
1646935500000|2022-03-10 18:05:00|256.95|250.95|256.95|250.95|256.95|250.95|256.95|250.95|0
1646935510000|2022-03-10 18:05:10|256.56|250.56|256.55|250.55|256.56|250.56|256.55|250.55|0
1646935530000|2022-03-10 18:05:30|256.54|250.54|256.54|250.54|256.55|250.55|256.54|250.54|0
1646935550000|2022-03-10 18:05:50|256.57|250.57|256.56|250.56|256.57|250.57|256.56|250.56|0
1646935560000|2022-03-10 18:06:00|256.58|250.58|256.56|250.56|256.58|250.58|256.56|250.56|0
1646935570000|2022-03-10 18:06:10|256.57|250.57|256.55|250.55|256.57|250.57|256.55|250.55|0
1646935580000|2022-03-10 18:06:20|256.58|250.58|256.58|250.58|256.58|250.58|256.58|250.58|0
1646935590000|2022-03-10 18:06:30|256.74|250.74|256.74|250.74|256.74|250.74|256.74|250.74|0
1646935600000|2022-03-10 18:06:40|256.73|250.73|256.67|250.67|256.73|250.73|256.67|250.67|0
1646935620000|2022-03-10 18:07:00|256.65|250.65|256.65|250.65|256.65|250.65|256.65|250.65|0
1646935630000|2022-03-10 18:07:10|256.66|250.66|256.73|250.73|256.73|250.73|256.66|250.66|0
1646935640000|2022-03-10 18:07:20|256.72|250.72|256.72|250.72|256.72|250.72|256.72|250.72|0
1646935650000|2022-03-10 18:07:30|256.73|250.73|256.73|250.73|256.73|250.73|256.73|250.73|0
1646935660000|2022-03-10 18:07:40|256.72|250.72|256.72|250.72|256.72|250.72|256.72|250.72|0
1646935680000|2022-03-10 18:08:00|256.73|250.73|256.73|250.73|256.73|250.73|256.73|250.73|0
1646935700000|2022-03-10 18:08:20|256.74|250.74|256.73|250.73|256.74|250.74|256.73|250.73|0
1646935710000|2022-03-10 18:08:30|256.71|250.71|256.71|250.71|256.71|250.71|256.71|250.71|0
1646935740000|2022-03-10 18:09:00|256.7|250.7|256.71|250.71|256.71|250.71|256.7|250.7|0
1646935760000|2022-03-10 18:09:20|256.68|250.68|256.68|250.68|256.68|250.68|256.68|250.68|0
1646935800000|2022-03-10 18:10:00|256.67|250.67|256.67|250.67|256.67|250.67|256.67|250.67|0
1646935810000|2022-03-10 18:10:10|256.68|250.68|256.68|250.68|256.68|250.68|256.68|250.68|0
1646935830000|2022-03-10 18:10:30|256.7|250.7|256.7|250.7|256.7|250.7|256.7|250.7|0
1646935840000|2022-03-10 18:10:40|256.79|250.79|256.81|250.81|256.81|250.81|256.79|250.79|0
1646935850000|2022-03-10 18:10:50|256.84|250.84|256.84|250.84|256.84|250.84|256.84|250.84|0
1646935860000|2022-03-10 18:11:00|256.75|250.75|256.74|250.74|256.76|250.76|256.74|250.74|0
1646935870000|2022-03-10 18:11:10|256.75|250.75|256.64|250.64|256.75|250.75|256.64|250.64|0
1646935890000|2022-03-10 18:11:30|256.65|250.65|256.63|250.63|256.65|250.65|256.63|250.63|0
1646935910000|2022-03-10 18:11:50|256.75|250.75|256.76|250.76|256.76|250.76|256.75|250.75|0
1646935920000|2022-03-10 18:12:00|256.77|250.77|256.77|250.77|256.77|250.77|256.77|250.77|0
1646935930000|2022-03-10 18:12:10|256.78|250.78|256.83|250.83|256.83|250.83|256.77|250.77|0
1646935940000|2022-03-10 18:12:20|256.84|250.84|256.84|250.84|256.84|250.84|256.84|250.84|0
1646935950000|2022-03-10 18:12:30|256.85|250.85|256.86|250.86|256.86|250.86|256.85|250.85|0
1646935960000|2022-03-10 18:12:40|256.91|250.91|256.93|250.93|256.93|250.93|256.91|250.91|0
1646935980000|2022-03-10 18:13:00|256.94|250.94|256.94|250.94|256.94|250.94|256.94|250.94|0
1646935990000|2022-03-10 18:13:10|256.9|250.9|256.94|250.94|256.95|250.95|256.9|250.9|0
1646936000000|2022-03-10 18:13:20|256.95|250.95|256.96|250.96|256.96|250.96|256.95|250.95|0
1646936010000|2022-03-10 18:13:30|256.99|250.99|256.99|250.99|257|251|256.99|250.99|0
1646936020000|2022-03-10 18:13:40|257|251|256.99|250.99|257|251|256.99|250.99|0
1646936030000|2022-03-10 18:13:50|256.91|250.91|256.91|250.91|256.91|250.91|256.91|250.91|0
1646936040000|2022-03-10 18:14:00|256.9|250.9|256.81|250.81|256.9|250.9|256.81|250.81|0
1646936050000|2022-03-10 18:14:10|256.82|250.82|256.7|250.7|256.82|250.82|256.7|250.7|0
1646936070000|2022-03-10 18:14:30|256.69|250.69|256.61|250.61|256.7|250.7|256.61|250.61|0
1646936080000|2022-03-10 18:14:40|256.62|250.62|256.59|250.59|256.62|250.62|256.59|250.59|0
1646936090000|2022-03-10 18:14:50|256.52|250.52|256.52|250.52|256.52|250.52|256.52|250.52|0
1646936100000|2022-03-10 18:15:00|256.51|250.51|256.52|250.52|256.52|250.52|256.51|250.51|0
1646936110000|2022-03-10 18:15:10|256.5|250.5|256.5|250.5|256.51|250.51|256.5|250.5|0
1646936120000|2022-03-10 18:15:20|256.49|250.49|256.49|250.49|256.5|250.5|256.49|250.49|0
1646936130000|2022-03-10 18:15:30|256.5|250.5|256.49|250.49|256.5|250.5|256.49|250.49|0
1646936140000|2022-03-10 18:15:40|256.51|250.51|256.51|250.51|256.51|250.51|256.51|250.51|0
1646936150000|2022-03-10 18:15:50|256.59|250.59|256.66|250.66|256.67|250.67|256.59|250.59|0
1646936160000|2022-03-10 18:16:00|256.62|250.62|256.62|250.62|256.62|250.62|256.62|250.62|0
1646936170000|2022-03-10 18:16:10|256.63|250.63|256.62|250.62|256.63|250.63|256.62|250.62|0
1646936180000|2022-03-10 18:16:20|256.63|250.63|256.63|250.63|256.63|250.63|256.63|250.63|0
1646936190000|2022-03-10 18:16:30|256.62|250.62|256.44|250.44|256.62|250.62|256.44|250.44|0
1646936200000|2022-03-10 18:16:40|256.45|250.45|256.47|250.47|256.47|250.47|256.45|250.45|0
1646936210000|2022-03-10 18:16:50|256.48|250.48|256.43|250.43|256.48|250.48|256.42|250.42|0
1646936220000|2022-03-10 18:17:00|256.44|250.44|256.45|250.45|256.45|250.45|256.44|250.44|0
1646936230000|2022-03-10 18:17:10|256.44|250.44|256.44|250.44|256.44|250.44|256.44|250.44|0
1646936240000|2022-03-10 18:17:20|256.45|250.45|256.49|250.49|256.49|250.49|256.45|250.45|0
1646936250000|2022-03-10 18:17:30|256.5|250.5|256.49|250.49|256.5|250.5|256.49|250.49|0
1646936270000|2022-03-10 18:17:50|256.53|250.53|256.53|250.53|256.53|250.53|256.53|250.53|0
1646936280000|2022-03-10 18:18:00|256.54|250.54|256.54|250.54|256.54|250.54|256.54|250.54|0
1646936290000|2022-03-10 18:18:10|256.53|250.53|256.53|250.53|256.53|250.53|256.53|250.53|0
1646936300000|2022-03-10 18:18:20|256.54|250.54|256.53|250.53|256.54|250.54|256.53|250.53|0
1646936320000|2022-03-10 18:18:40|256.54|250.54|256.54|250.54|256.54|250.54|256.54|250.54|0
1646936330000|2022-03-10 18:18:50|256.55|250.55|256.6|250.6|256.6|250.6|256.55|250.55|0
1646936340000|2022-03-10 18:19:00|256.59|250.59|256.59|250.59|256.59|250.59|256.59|250.59|0
1646936350000|2022-03-10 18:19:10|256.45|250.45|256.45|250.45|256.45|250.45|256.45|250.45|0
1646936360000|2022-03-10 18:19:20|256.46|250.46|256.53|250.53|256.54|250.54|256.46|250.46|0
1646936380000|2022-03-10 18:19:40|256.7|250.7|256.68|250.68|256.7|250.7|256.68|250.68|0
1646936390000|2022-03-10 18:19:50|256.66|250.66|256.65|250.65|256.66|250.66|256.65|250.65|0
1646936400000|2022-03-10 18:20:00|256.64|250.64|256.67|250.67|256.67|250.67|256.64|250.64|0
1646936410000|2022-03-10 18:20:10|256.68|250.68|256.69|250.69|256.69|250.69|256.68|250.68|0
1646936420000|2022-03-10 18:20:20|256.67|250.67|256.68|250.68|256.68|250.68|256.67|250.67|0
1646936440000|2022-03-10 18:20:40|256.69|250.69|256.69|250.69|256.69|250.69|256.69|250.69|0
1646936460000|2022-03-10 18:21:00|256.74|250.74|256.74|250.74|256.74|250.74|256.74|250.74|0
1646936470000|2022-03-10 18:21:10|256.76|250.76|256.8|250.8|256.8|250.8|256.76|250.76|0
1646936480000|2022-03-10 18:21:20|256.79|250.79|256.78|250.78|256.79|250.79|256.76|250.76|0
1646936490000|2022-03-10 18:21:30|256.77|250.77|256.74|250.74|256.77|250.77|256.74|250.74|0
1646936510000|2022-03-10 18:21:50|256.73|250.73|256.72|250.72|256.73|250.73|256.72|250.72|0
1646936520000|2022-03-10 18:22:00|256.71|250.71|256.71|250.71|256.71|250.71|256.71|250.71|0
1646936530000|2022-03-10 18:22:10|256.7|250.7|256.71|250.71|256.71|250.71|256.7|250.7|0
1646936570000|2022-03-10 18:22:50|256.72|250.72|256.72|250.72|256.73|250.73|256.72|250.72|0
1646936610000|2022-03-10 18:23:30|256.86|250.86|256.86|250.86|256.86|250.86|256.86|250.86|0
1646936670000|2022-03-10 18:24:30|256.84|250.84|256.84|250.84|256.84|250.84|256.84|250.84|0
1646936690000|2022-03-10 18:24:50|256.85|250.85|256.84|250.84|256.85|250.85|256.84|250.84|0
1646936720000|2022-03-10 18:25:20|256.83|250.83|256.83|250.83|256.83|250.83|256.83|250.83|0
1646936730000|2022-03-10 18:25:30|256.82|250.82|256.82|250.82|256.82|250.82|256.82|250.82|0
1646936740000|2022-03-10 18:25:40|256.83|250.83|256.79|250.79|256.83|250.83|256.79|250.79|0
1646936760000|2022-03-10 18:26:00|256.78|250.78|256.78|250.78|256.78|250.78|256.78|250.78|0
1646936770000|2022-03-10 18:26:10|256.79|250.79|256.8|250.8|256.8|250.8|256.79|250.79|0
1646936780000|2022-03-10 18:26:20|256.81|250.81|256.81|250.81|256.81|250.81|256.81|250.81|0
1646936790000|2022-03-10 18:26:30|256.82|250.82|256.82|250.82|256.82|250.82|256.81|250.81|0
1646936800000|2022-03-10 18:26:40|256.83|250.83|256.82|250.82|256.83|250.83|256.82|250.82|0
1646936820000|2022-03-10 18:27:00|256.75|250.75|256.74|250.74|256.75|250.75|256.74|250.74|0
1646936850000|2022-03-10 18:27:30|256.73|250.73|256.74|250.74|256.74|250.74|256.73|250.73|0
1646936860000|2022-03-10 18:27:40|256.75|250.75|256.75|250.75|256.75|250.75|256.75|250.75|0
1646936870000|2022-03-10 18:27:50|256.76|250.76|256.76|250.76|256.76|250.76|256.76|250.76|0
1646936880000|2022-03-10 18:28:00|256.75|250.75|257.01|251.01|257.01|251.01|256.75|250.75|0
1646936890000|2022-03-10 18:28:10|257|251|257.18|251.18|257.18|251.18|257|251|0
1646936900000|2022-03-10 18:28:20|257.17|251.17|257.17|251.17|257.17|251.17|257.17|251.17|0
1646936910000|2022-03-10 18:28:30|257.18|251.18|257.18|251.18|257.18|251.18|257.18|251.18|0
1646936930000|2022-03-10 18:28:50|257.17|251.17|257.18|251.18|257.18|251.18|257.17|251.17|0
1646936950000|2022-03-10 18:29:10|257.21|251.21|257.27|251.27|257.27|251.27|257.21|251.21|0
1646936970000|2022-03-10 18:29:30|257.24|251.24|257.24|251.24|257.24|251.24|257.24|251.24|0
1646936980000|2022-03-10 18:29:40|257.3|251.3|257.3|251.3|257.3|251.3|257.3|251.3|0
1646936990000|2022-03-10 18:29:50|257.32|251.32|257.33|251.33|257.33|251.33|257.32|251.32|0
1646937000000|2022-03-10 18:30:00|257.29|251.29|257.3|251.3|257.31|251.31|257.29|251.29|0
1646937010000|2022-03-10 18:30:10|257.31|251.31|257.3|251.3|257.31|251.31|257.3|251.3|0
1646937020000|2022-03-10 18:30:20|257.32|251.32|257.32|251.32|257.32|251.32|257.32|251.32|0
1646937040000|2022-03-10 18:30:40|257.34|251.34|257.34|251.34|257.34|251.34|257.34|251.34|0
1646937050000|2022-03-10 18:30:50|257.35|251.35|257.35|251.35|257.35|251.35|257.35|251.35|0
1646937060000|2022-03-10 18:31:00|257.34|251.34|257.34|251.34|257.34|251.34|257.34|251.34|0
1646937070000|2022-03-10 18:31:10|257.4|251.4|257.4|251.4|257.4|251.4|257.4|251.4|0
1646937080000|2022-03-10 18:31:20|257.33|251.33|257.33|251.33|257.33|251.33|257.33|251.33|0
1646937090000|2022-03-10 18:31:30|257.48|251.48|257.54|251.54|257.54|251.54|257.48|251.48|0
1646937130000|2022-03-10 18:32:10|257.53|251.53|257.53|251.53|257.53|251.53|257.53|251.53|0
1646937140000|2022-03-10 18:32:20|257.52|251.52|257.52|251.52|257.53|251.53|257.52|251.52|0
1646937150000|2022-03-10 18:32:30|257.51|251.51|257.51|251.51|257.51|251.51|257.51|251.51|0
1646937160000|2022-03-10 18:32:40|257.53|251.53|257.53|251.53|257.53|251.53|257.53|251.53|0
1646937170000|2022-03-10 18:32:50|257.51|251.51|257.52|251.52|257.52|251.52|257.51|251.51|0
1646937180000|2022-03-10 18:33:00|257.53|251.53|257.58|251.58|257.58|251.58|257.52|251.52|0
1646937200000|2022-03-10 18:33:20|257.57|251.57|257.57|251.57|257.57|251.57|257.57|251.57|0
1646937210000|2022-03-10 18:33:30|257.56|251.56|257.55|251.55|257.56|251.56|257.55|251.55|0
1646937220000|2022-03-10 18:33:40|257.56|251.56|257.53|251.53|257.56|251.56|257.53|251.53|0
1646937230000|2022-03-10 18:33:50|257.63|251.63|257.7|251.7|257.7|251.7|257.63|251.63|0
1646937240000|2022-03-10 18:34:00|257.71|251.71|257.71|251.71|257.71|251.71|257.71|251.71|0
1646937250000|2022-03-10 18:34:10|257.7|251.7|257.7|251.7|257.7|251.7|257.7|251.7|0
1646937260000|2022-03-10 18:34:20|257.72|251.72|257.74|251.74|257.75|251.75|257.68|251.68|0
1646937270000|2022-03-10 18:34:30|257.76|251.76|257.77|251.77|257.77|251.77|257.76|251.76|0
1646937280000|2022-03-10 18:34:40|257.78|251.78|257.78|251.78|257.78|251.78|257.78|251.78|0
1646937290000|2022-03-10 18:34:50|257.8|251.8|257.83|251.83|257.83|251.83|257.8|251.8|0
1646937300000|2022-03-10 18:35:00|257.87|251.87|257.87|251.87|257.88|251.88|257.87|251.87|0
1646937310000|2022-03-10 18:35:10|257.9|251.9|257.9|251.9|257.9|251.9|257.9|251.9|0
1646937320000|2022-03-10 18:35:20|257.87|251.87|257.89|251.89|257.89|251.89|257.87|251.87|0
1646937340000|2022-03-10 18:35:40|257.95|251.95|257.95|251.95|257.95|251.95|257.95|251.95|0
1646937360000|2022-03-10 18:36:00|257.94|251.94|257.93|251.93|257.94|251.94|257.93|251.93|0
1646937370000|2022-03-10 18:36:10|257.9|251.9|257.9|251.9|257.9|251.9|257.9|251.9|0
1646937380000|2022-03-10 18:36:20|257.89|251.89|257.89|251.89|257.89|251.89|257.89|251.89|0
1646937390000|2022-03-10 18:36:30|257.88|251.88|257.88|251.88|257.88|251.88|257.88|251.88|0
1646937400000|2022-03-10 18:36:40|257.76|251.76|257.75|251.75|257.76|251.76|257.75|251.75|0
1646937410000|2022-03-10 18:36:50|257.76|251.76|257.78|251.78|257.78|251.78|257.76|251.76|0
1646937430000|2022-03-10 18:37:10|257.77|251.77|257.77|251.77|257.77|251.77|257.77|251.77|0
1646937450000|2022-03-10 18:37:30|257.76|251.76|257.76|251.76|257.76|251.76|257.76|251.76|0
1646937480000|2022-03-10 18:38:00|257.77|251.77|257.76|251.76|257.77|251.77|257.76|251.76|0
1646937490000|2022-03-10 18:38:10|257.79|251.79|257.74|251.74|257.79|251.79|257.73|251.73|0
1646937500000|2022-03-10 18:38:20|257.75|251.75|257.75|251.75|257.75|251.75|257.72|251.72|0
1646937510000|2022-03-10 18:38:30|257.76|251.76|257.76|251.76|257.76|251.76|257.75|251.75|0
1646937520000|2022-03-10 18:38:40|257.77|251.77|257.77|251.77|257.77|251.77|257.77|251.77|0
1646937530000|2022-03-10 18:38:50|257.78|251.78|257.78|251.78|257.78|251.78|257.78|251.78|0
1646937540000|2022-03-10 18:39:00|257.79|251.79|257.79|251.79|257.79|251.79|257.78|251.78|0
1646937550000|2022-03-10 18:39:10|258|252|258|252|258|252|258|252|0
1646937570000|2022-03-10 18:39:30|257.99|251.99|258|252|258|252|257.99|251.99|0
1646937580000|2022-03-10 18:39:40|257.82|251.82|257.79|251.79|257.83|251.83|257.79|251.79|0
1646937630000|2022-03-10 18:40:30|257.82|251.82|257.87|251.87|257.87|251.87|257.82|251.82|0
1646937650000|2022-03-10 18:40:50|257.86|251.86|257.87|251.87|257.87|251.87|257.86|251.86|0
1646937660000|2022-03-10 18:41:00|257.86|251.86|257.8|251.8|257.86|251.86|257.8|251.8|0
1646937670000|2022-03-10 18:41:10|257.72|251.72|257.72|251.72|257.72|251.72|257.72|251.72|0
1646937680000|2022-03-10 18:41:20|257.7|251.7|257.7|251.7|257.7|251.7|257.69|251.69|0
1646937690000|2022-03-10 18:41:30|257.69|251.69|257.7|251.7|257.7|251.7|257.69|251.69|0
1646937700000|2022-03-10 18:41:40|257.67|251.67|257.72|251.72|257.73|251.73|257.67|251.67|0
1646937710000|2022-03-10 18:41:50|257.77|251.77|257.74|251.74|257.77|251.77|257.74|251.74|0
1646937740000|2022-03-10 18:42:20|257.73|251.73|257.73|251.73|257.73|251.73|257.73|251.73|0
1646937750000|2022-03-10 18:42:30|257.74|251.74|257.34|251.34|257.74|251.74|257.34|251.34|0
1646937770000|2022-03-10 18:42:50|257.37|251.37|257.37|251.37|257.37|251.37|257.37|251.37|0
1646937780000|2022-03-10 18:43:00|257.45|251.45|257.45|251.45|257.45|251.45|257.45|251.45|0
1646937790000|2022-03-10 18:43:10|257.42|251.42|257.42|251.42|257.42|251.42|257.42|251.42|0
1646937840000|2022-03-10 18:44:00|257.43|251.43|257.43|251.43|257.43|251.43|257.43|251.43|0
1646937850000|2022-03-10 18:44:10|257.42|251.42|257.49|251.49|257.49|251.49|257.4|251.4|0
1646937860000|2022-03-10 18:44:20|257.57|251.57|257.59|251.59|257.59|251.59|257.57|251.57|0
1646937870000|2022-03-10 18:44:30|257.55|251.55|257.54|251.54|257.55|251.55|257.54|251.54|0
1646937890000|2022-03-10 18:44:50|257.58|251.58|257.57|251.57|257.58|251.58|257.57|251.57|0
1646937900000|2022-03-10 18:45:00|257.58|251.58|257.55|251.55|257.58|251.58|257.55|251.55|0
1646937910000|2022-03-10 18:45:10|257.56|251.56|257.56|251.56|257.56|251.56|257.56|251.56|0
1646937930000|2022-03-10 18:45:30|257.57|251.57|257.56|251.56|257.57|251.57|257.56|251.56|0
1646937940000|2022-03-10 18:45:40|257.58|251.58|257.66|251.66|257.66|251.66|257.58|251.58|0
1646937950000|2022-03-10 18:45:50|257.67|251.67|257.72|251.72|257.72|251.72|257.67|251.67|0
1646937960000|2022-03-10 18:46:00|257.77|251.77|257.81|251.81|257.81|251.81|257.77|251.77|0
1646937970000|2022-03-10 18:46:10|257.8|251.8|257.83|251.83|257.83|251.83|257.8|251.8|0
1646937980000|2022-03-10 18:46:20|257.82|251.82|257.83|251.83|257.83|251.83|257.82|251.82|0
1646937990000|2022-03-10 18:46:30|257.84|251.84|257.85|251.85|257.85|251.85|257.84|251.84|0
1646938000000|2022-03-10 18:46:40|257.84|251.84|257.84|251.84|257.84|251.84|257.84|251.84|0
1646938010000|2022-03-10 18:46:50|257.83|251.83|257.88|251.88|257.89|251.89|257.83|251.83|0
1646938020000|2022-03-10 18:47:00|257.92|251.92|258.06|252.06|258.06|252.06|257.92|251.92|0
1646938040000|2022-03-10 18:47:20|258.07|252.07|258.07|252.07|258.07|252.07|258.07|252.07|0
1646938050000|2022-03-10 18:47:30|258.08|252.08|258.08|252.08|258.08|252.08|258.08|252.08|0
1646938060000|2022-03-10 18:47:40|258.07|252.07|258.06|252.06|258.07|252.07|258.06|252.06|0
1646938070000|2022-03-10 18:47:50|258.15|252.15|258.35|252.35|258.35|252.35|258.15|252.15|0
1646938080000|2022-03-10 18:48:00|258.33|252.33|258.36|252.36|258.36|252.36|258.33|252.33|0
1646938090000|2022-03-10 18:48:10|258.37|252.37|258.37|252.37|258.37|252.37|258.37|252.37|0
1646938100000|2022-03-10 18:48:20|258.31|252.31|258.34|252.34|258.34|252.34|258.31|252.31|0
1646938110000|2022-03-10 18:48:30|258.35|252.35|258.21|252.21|258.35|252.35|258.2|252.2|0
1646938120000|2022-03-10 18:48:40|258.22|252.22|258.25|252.25|258.25|252.25|258.22|252.22|0
1646938150000|2022-03-10 18:49:10|258.27|252.27|258.3|252.3|258.3|252.3|258.27|252.27|0
1646938160000|2022-03-10 18:49:20|258.31|252.31|258.29|252.29|258.31|252.31|258.29|252.29|0
1646938170000|2022-03-10 18:49:30|258.28|252.28|258.35|252.35|258.35|252.35|258.28|252.28|0
1646938180000|2022-03-10 18:49:40|258.45|252.45|258.45|252.45|258.45|252.45|258.45|252.45|0
1646938190000|2022-03-10 18:49:50|258.47|252.47|258.48|252.48|258.48|252.48|258.47|252.47|0
1646938210000|2022-03-10 18:50:10|258.45|252.45|258.45|252.45|258.45|252.45|258.45|252.45|0
1646938230000|2022-03-10 18:50:30|258.48|252.48|258.48|252.48|258.48|252.48|258.48|252.48|0
1646938240000|2022-03-10 18:50:40|258.47|252.47|258.46|252.46|258.47|252.47|258.46|252.46|0
1646938250000|2022-03-10 18:50:50|258.45|252.45|258.46|252.46|258.46|252.46|258.45|252.45|0
1646938270000|2022-03-10 18:51:10|258.47|252.47|258.48|252.48|258.48|252.48|258.47|252.47|0
1646938280000|2022-03-10 18:51:20|258.52|252.52|258.53|252.53|258.53|252.53|258.52|252.52|0
1646938290000|2022-03-10 18:51:30|258.54|252.54|258.54|252.54|258.54|252.54|258.54|252.54|0
1646938310000|2022-03-10 18:51:50|258.45|252.45|258.45|252.45|258.45|252.45|258.44|252.44|0
1646938320000|2022-03-10 18:52:00|258.44|252.44|258.44|252.44|258.44|252.44|258.44|252.44|0
1646938330000|2022-03-10 18:52:10|258.43|252.43|258.43|252.43|258.43|252.43|258.43|252.43|0
1646938340000|2022-03-10 18:52:20|258.39|252.39|258.41|252.41|258.41|252.41|258.39|252.39|0
1646938350000|2022-03-10 18:52:30|258.42|252.42|258.42|252.42|258.42|252.42|258.42|252.42|0
1646938380000|2022-03-10 18:53:00|258.43|252.43|258.43|252.43|258.43|252.43|258.43|252.43|0
1646938390000|2022-03-10 18:53:10|258.45|252.45|258.46|252.46|258.46|252.46|258.45|252.45|0
1646938410000|2022-03-10 18:53:30|258.48|252.48|258.48|252.48|258.48|252.48|258.48|252.48|0
1646938430000|2022-03-10 18:53:50|258.5|252.5|258.52|252.52|258.52|252.52|258.5|252.5|0
1646938440000|2022-03-10 18:54:00|258.61|252.61|258.61|252.61|258.61|252.61|258.61|252.61|0
1646938450000|2022-03-10 18:54:10|258.63|252.63|258.63|252.63|258.63|252.63|258.63|252.63|0
1646938460000|2022-03-10 18:54:20|258.57|252.57|258.55|252.55|258.57|252.57|258.55|252.55|0
1646938470000|2022-03-10 18:54:30|258.54|252.54|258.55|252.55|258.55|252.55|258.54|252.54|0
1646938480000|2022-03-10 18:54:40|258.54|252.54|258.56|252.56|258.57|252.57|258.54|252.54|0
1646938490000|2022-03-10 18:54:50|258.57|252.57|258.56|252.56|258.57|252.57|258.56|252.56|0
1646938500000|2022-03-10 18:55:00|258.57|252.57|258.56|252.56|258.57|252.57|258.56|252.56|0
1646938510000|2022-03-10 18:55:10|258.54|252.54|258.54|252.54|258.54|252.54|258.53|252.53|0
1646938520000|2022-03-10 18:55:20|258.53|252.53|258.5|252.5|258.53|252.53|258.5|252.5|0
1646938530000|2022-03-10 18:55:30|258.51|252.51|258.51|252.51|258.51|252.51|258.5|252.5|0
1646938540000|2022-03-10 18:55:40|258.5|252.5|258.51|252.51|258.51|252.51|258.5|252.5|0
1646938550000|2022-03-10 18:55:50|258.52|252.52|258.55|252.55|258.55|252.55|258.52|252.52|0
1646938560000|2022-03-10 18:56:00|258.54|252.54|258.54|252.54|258.55|252.55|258.54|252.54|0
1646938590000|2022-03-10 18:56:30|258.63|252.63|258.63|252.63|258.63|252.63|258.63|252.63|0
1646938600000|2022-03-10 18:56:40|258.56|252.56|258.56|252.56|258.56|252.56|258.56|252.56|0
1646938610000|2022-03-10 18:56:50|258.55|252.55|258.55|252.55|258.55|252.55|258.55|252.55|0
1646938620000|2022-03-10 18:57:00|258.46|252.46|258.47|252.47|258.47|252.47|258.46|252.46|0
1646938630000|2022-03-10 18:57:10|258.48|252.48|258.46|252.46|258.48|252.48|258.45|252.45|0
1646938640000|2022-03-10 18:57:20|258.47|252.47|258.42|252.42|258.47|252.47|258.42|252.42|0
1646938650000|2022-03-10 18:57:30|258.45|252.45|258.45|252.45|258.45|252.45|258.45|252.45|0
1646938660000|2022-03-10 18:57:40|258.44|252.44|258.44|252.44|258.44|252.44|258.44|252.44|0
1646938670000|2022-03-10 18:57:50|258.46|252.46|258.46|252.46|258.46|252.46|258.46|252.46|0
1646938680000|2022-03-10 18:58:00|258.45|252.45|258.44|252.44|258.45|252.45|258.44|252.44|0
1646938700000|2022-03-10 18:58:20|258.47|252.47|258.46|252.46|258.47|252.47|258.46|252.46|0
1646938710000|2022-03-10 18:58:30|258.48|252.48|258.52|252.52|258.52|252.52|258.48|252.48|0
1646938720000|2022-03-10 18:58:40|258.51|252.51|258.51|252.51|258.51|252.51|258.51|252.51|0
1646938730000|2022-03-10 18:58:50|258.5|252.5|258.54|252.54|258.54|252.54|258.5|252.5|0
1646938750000|2022-03-10 18:59:10|258.53|252.53|258.53|252.53|258.53|252.53|258.53|252.53|0
1646938760000|2022-03-10 18:59:20|258.54|252.54|258.54|252.54|258.54|252.54|258.54|252.54|0
1646938770000|2022-03-10 18:59:30|258.55|252.55|258.55|252.55|258.55|252.55|258.55|252.55|0
1646938780000|2022-03-10 18:59:40|258.56|252.56|258.55|252.55|258.56|252.56|258.55|252.55|0
1646938790000|2022-03-10 18:59:50|258.58|252.58|258.58|252.58|258.58|252.58|258.58|252.58|0
1646938800000|2022-03-10 19:00:00|258.53|252.53|258.53|252.53|258.53|252.53|258.53|252.53|0
1646938810000|2022-03-10 19:00:10|258.52|252.52|258.52|252.52|258.52|252.52|258.52|252.52|0
1646938820000|2022-03-10 19:00:20|258.43|252.43|258.42|252.42|258.43|252.43|258.42|252.42|0
1646938840000|2022-03-10 19:00:40|258.45|252.45|258.45|252.45|258.45|252.45|258.45|252.45|0
1646938850000|2022-03-10 19:00:50|258.47|252.47|258.47|252.47|258.47|252.47|258.47|252.47|0
1646938860000|2022-03-10 19:01:00|258.44|252.44|258.44|252.44|258.44|252.44|258.43|252.43|0
1646938870000|2022-03-10 19:01:10|258.41|252.41|258.41|252.41|258.41|252.41|258.41|252.41|0
1646938880000|2022-03-10 19:01:20|258.42|252.42|258.42|252.42|258.42|252.42|258.42|252.42|0
1646938890000|2022-03-10 19:01:30|258.41|252.41|258.41|252.41|258.41|252.41|258.41|252.41|0
1646938900000|2022-03-10 19:01:40|258.42|252.42|258.46|252.46|258.46|252.46|258.42|252.42|0
1646938920000|2022-03-10 19:02:00|258.45|252.45|258.44|252.44|258.45|252.45|258.44|252.44|0
1646938930000|2022-03-10 19:02:10|258.45|252.45|258.5|252.5|258.51|252.51|258.45|252.45|0
1646938940000|2022-03-10 19:02:20|258.51|252.51|258.52|252.52|258.52|252.52|258.51|252.51|0
1646938950000|2022-03-10 19:02:30|258.57|252.57|258.57|252.57|258.57|252.57|258.57|252.57|0
1646938960000|2022-03-10 19:02:40|258.58|252.58|258.58|252.58|258.58|252.58|258.58|252.58|0
1646938980000|2022-03-10 19:03:00|258.61|252.61|258.64|252.64|258.64|252.64|258.61|252.61|0
1646938990000|2022-03-10 19:03:10|258.73|252.73|258.73|252.73|258.73|252.73|258.72|252.72|0
1646939000000|2022-03-10 19:03:20|258.74|252.74|258.77|252.77|258.77|252.77|258.74|252.74|0
1646939010000|2022-03-10 19:03:30|258.74|252.74|258.85|252.85|258.85|252.85|258.74|252.74|0
1646939020000|2022-03-10 19:03:40|258.91|252.91|258.93|252.93|258.93|252.93|258.91|252.91|0
1646939030000|2022-03-10 19:03:50|258.94|252.94|259.05|253.05|259.05|253.05|258.92|252.92|0
1646939040000|2022-03-10 19:04:00|259.15|253.15|259.2|253.2|259.2|253.2|259.15|253.15|0
1646939050000|2022-03-10 19:04:10|259.22|253.22|259.22|253.22|259.22|253.22|259.22|253.22|0
1646939060000|2022-03-10 19:04:20|259.24|253.24|259.28|253.28|259.28|253.28|259.24|253.24|0
1646939070000|2022-03-10 19:04:30|259.31|253.31|259.43|253.43|259.44|253.44|259.31|253.31|0
1646939080000|2022-03-10 19:04:40|259.45|253.45|259.48|253.48|259.48|253.48|259.45|253.45|0
1646939090000|2022-03-10 19:04:50|259.49|253.49|259.49|253.49|259.49|253.49|259.49|253.49|0
1646939100000|2022-03-10 19:05:00|259.51|253.51|259.86|253.86|259.86|253.86|259.51|253.51|0
1646939110000|2022-03-10 19:05:10|259.83|253.83|259.85|253.85|259.85|253.85|259.83|253.83|0
1646939120000|2022-03-10 19:05:20|259.84|253.84|259.79|253.79|259.84|253.84|259.78|253.78|0
1646939130000|2022-03-10 19:05:30|259.78|253.78|259.78|253.78|259.78|253.78|259.78|253.78|0
1646939140000|2022-03-10 19:05:40|259.77|253.77|259.82|253.82|259.82|253.82|259.77|253.77|0
1646939150000|2022-03-10 19:05:50|259.84|253.84|259.84|253.84|259.84|253.84|259.84|253.84|0
1646939160000|2022-03-10 19:06:00|259.81|253.81|259.82|253.82|259.82|253.82|259.81|253.81|0
1646939170000|2022-03-10 19:06:10|259.83|253.83|259.83|253.83|259.83|253.83|259.83|253.83|0
1646939180000|2022-03-10 19:06:20|259.81|253.81|259.81|253.81|259.81|253.81|259.81|253.81|0
1646939190000|2022-03-10 19:06:30|259.8|253.8|259.8|253.8|259.8|253.8|259.8|253.8|0
1646939200000|2022-03-10 19:06:40|259.81|253.81|259.81|253.81|259.81|253.81|259.81|253.81|0
1646939210000|2022-03-10 19:06:50|259.78|253.78|259.78|253.78|259.78|253.78|259.78|253.78|0
1646939220000|2022-03-10 19:07:00|259.77|253.77|259.77|253.77|259.77|253.77|259.77|253.77|0
1646939230000|2022-03-10 19:07:10|259.76|253.76|259.75|253.75|259.76|253.76|259.75|253.75|0
1646939250000|2022-03-10 19:07:30|259.74|253.74|259.74|253.74|259.74|253.74|259.74|253.74|0
1646939270000|2022-03-10 19:07:50|259.71|253.71|259.7|253.7|259.71|253.71|259.7|253.7|0
1646939290000|2022-03-10 19:08:10|259.71|253.71|259.71|253.71|259.71|253.71|259.71|253.71|0
1646939300000|2022-03-10 19:08:20|259.94|253.94|259.94|253.94|259.94|253.94|259.94|253.94|0
1646939310000|2022-03-10 19:08:30|259.91|253.91|259.91|253.91|259.91|253.91|259.91|253.91|0
1646939320000|2022-03-10 19:08:40|259.92|253.92|259.91|253.91|259.92|253.92|259.91|253.91|0
1646939340000|2022-03-10 19:09:00|259.9|253.9|259.94|253.94|259.94|253.94|259.9|253.9|0
1646939350000|2022-03-10 19:09:10|259.99|253.99|260.01|254.01|260.03|254.03|259.99|253.99|0
1646939370000|2022-03-10 19:09:30|260.02|254.02|260.03|254.03|260.03|254.03|260.02|254.02|0
1646939380000|2022-03-10 19:09:40|259.99|253.99|259.99|253.99|259.99|253.99|259.99|253.99|0
1646939390000|2022-03-10 19:09:50|260|254|259.98|253.98|260|254|259.98|253.98|0
1646939400000|2022-03-10 19:10:00|259.99|253.99|259.98|253.98|259.99|253.99|259.98|253.98|0
1646939410000|2022-03-10 19:10:10|259.97|253.97|259.97|253.97|259.98|253.98|259.97|253.97|0
1646939420000|2022-03-10 19:10:20|259.94|253.94|259.94|253.94|259.94|253.94|259.94|253.94|0
1646939430000|2022-03-10 19:10:30|259.95|253.95|259.95|253.95|259.95|253.95|259.95|253.95|0
1646939440000|2022-03-10 19:10:40|259.98|253.98|259.97|253.97|259.98|253.98|259.97|253.97|0
1646939460000|2022-03-10 19:11:00|259.95|253.95|259.94|253.94|259.95|253.95|259.94|253.94|0
1646939470000|2022-03-10 19:11:10|259.95|253.95|259.94|253.94|259.95|253.95|259.94|253.94|0
1646939480000|2022-03-10 19:11:20|259.95|253.95|260.01|254.01|260.01|254.01|259.95|253.95|0
1646939490000|2022-03-10 19:11:30|260.03|254.03|260|254|260.03|254.03|260|254|0
1646939500000|2022-03-10 19:11:40|259.9|253.9|259.87|253.87|259.9|253.9|259.87|253.87|0
1646939520000|2022-03-10 19:12:00|259.86|253.86|259.84|253.84|259.87|253.87|259.84|253.84|0
1646939530000|2022-03-10 19:12:10|259.85|253.85|259.85|253.85|259.85|253.85|259.85|253.85|0
1646939540000|2022-03-10 19:12:20|259.86|253.86|259.86|253.86|259.86|253.86|259.86|253.86|0
1646939550000|2022-03-10 19:12:30|259.85|253.85|259.86|253.86|259.86|253.86|259.85|253.85|0
1646939560000|2022-03-10 19:12:40|259.87|253.87|259.95|253.95|259.95|253.95|259.86|253.86|0
1646939580000|2022-03-10 19:13:00|259.98|253.98|259.98|253.98|259.98|253.98|259.98|253.98|0
1646939590000|2022-03-10 19:13:10|259.95|253.95|259.92|253.92|259.95|253.95|259.92|253.92|0
1646939600000|2022-03-10 19:13:20|259.73|253.73|259.63|253.63|259.73|253.73|259.63|253.63|0
1646939610000|2022-03-10 19:13:30|259.64|253.64|259.63|253.63|259.64|253.64|259.63|253.63|0
1646939620000|2022-03-10 19:13:40|259.6|253.6|259.6|253.6|259.6|253.6|259.6|253.6|0
1646939630000|2022-03-10 19:13:50|259.61|253.61|259.64|253.64|259.64|253.64|259.6|253.6|0
1646939640000|2022-03-10 19:14:00|259.63|253.63|259.62|253.62|259.63|253.63|259.62|253.62|0
1646939650000|2022-03-10 19:14:10|259.6|253.6|259.6|253.6|259.6|253.6|259.6|253.6|0
1646939660000|2022-03-10 19:14:20|259.59|253.59|259.59|253.59|259.59|253.59|259.59|253.59|0
1646939670000|2022-03-10 19:14:30|259.58|253.58|259.59|253.59|259.59|253.59|259.58|253.58|0
1646939680000|2022-03-10 19:14:40|259.58|253.58|259.59|253.59|259.59|253.59|259.58|253.58|0
1646939690000|2022-03-10 19:14:50|259.58|253.58|259.58|253.58|259.58|253.58|259.58|253.58|0
1646939700000|2022-03-10 19:15:00|259.59|253.59|259.58|253.58|259.59|253.59|259.58|253.58|0
1646939710000|2022-03-10 19:15:10|259.59|253.59|259.55|253.55|259.59|253.59|259.54|253.54|0
1646939720000|2022-03-10 19:15:20|259.54|253.54|259.56|253.56|259.56|253.56|259.54|253.54|0
1646939740000|2022-03-10 19:15:40|259.54|253.54|259.54|253.54|259.54|253.54|259.53|253.53|0
1646939750000|2022-03-10 19:15:50|259.53|253.53|259.53|253.53|259.53|253.53|259.52|253.52|0
1646939760000|2022-03-10 19:16:00|259.52|253.52|259.52|253.52|259.53|253.53|259.52|253.52|0
1646939770000|2022-03-10 19:16:10|259.5|253.5|259.56|253.56|259.56|253.56|259.5|253.5|0
1646939780000|2022-03-10 19:16:20|259.6|253.6|259.62|253.62|259.63|253.63|259.6|253.6|0
1646939790000|2022-03-10 19:16:30|259.63|253.63|259.63|253.63|259.63|253.63|259.63|253.63|0
1646939800000|2022-03-10 19:16:40|259.64|253.64|259.64|253.64|259.64|253.64|259.64|253.64|0
1646939810000|2022-03-10 19:16:50|259.77|253.77|259.76|253.76|259.77|253.77|259.76|253.76|0
1646939820000|2022-03-10 19:17:00|259.77|253.77|259.79|253.79|259.79|253.79|259.77|253.77|0
1646939830000|2022-03-10 19:17:10|259.8|253.8|259.8|253.8|259.8|253.8|259.8|253.8|0
1646939840000|2022-03-10 19:17:20|259.81|253.81|259.82|253.82|259.82|253.82|259.81|253.81|0
1646939850000|2022-03-10 19:17:30|259.81|253.81|259.84|253.84|259.84|253.84|259.81|253.81|0
1646939860000|2022-03-10 19:17:40|260.01|254.01|260.01|254.01|260.01|254.01|260.01|254.01|0
1646939870000|2022-03-10 19:17:50|260.04|254.04|260.04|254.04|260.04|254.04|260.04|254.04|0
1646939880000|2022-03-10 19:18:00|260.06|254.06|259.99|253.99|260.06|254.06|259.99|253.99|0
1646939890000|2022-03-10 19:18:10|260|254|259.99|253.99|260|254|259.99|253.99|0
1646939900000|2022-03-10 19:18:20|260.02|254.02|260.04|254.04|260.04|254.04|260.02|254.02|0
1646939910000|2022-03-10 19:18:30|260.05|254.05|260.06|254.06|260.06|254.06|260.05|254.05|0
1646939920000|2022-03-10 19:18:40|260.08|254.08|260.29|254.29|260.29|254.29|260.08|254.08|0
1646939940000|2022-03-10 19:19:00|260.26|254.26|260.26|254.26|260.26|254.26|260.26|254.26|0
1646939950000|2022-03-10 19:19:10|260.22|254.22|260.22|254.22|260.22|254.22|260.21|254.21|0
1646939970000|2022-03-10 19:19:30|260.21|254.21|260.22|254.22|260.22|254.22|260.21|254.21|0
1646939980000|2022-03-10 19:19:40|260.27|254.27|260.27|254.27|260.27|254.27|260.27|254.27|0
1646939990000|2022-03-10 19:19:50|260.26|254.26|260.27|254.27|260.27|254.27|260.26|254.26|0
1646940000000|2022-03-10 19:20:00|260.26|254.26|260.26|254.26|260.26|254.26|260.26|254.26|0
1646940010000|2022-03-10 19:20:10|260.25|254.25|260.24|254.24|260.25|254.25|260.24|254.24|0
1646940020000|2022-03-10 19:20:20|260.21|254.21|260.22|254.22|260.22|254.22|260.21|254.21|0
1646940030000|2022-03-10 19:20:30|260.27|254.27|260.27|254.27|260.27|254.27|260.27|254.27|0
1646940040000|2022-03-10 19:20:40|260.3|254.3|260.28|254.28|260.3|254.3|260.28|254.28|0
1646940050000|2022-03-10 19:20:50|260.3|254.3|260.3|254.3|260.3|254.3|260.3|254.3|0
1646940060000|2022-03-10 19:21:00|260.29|254.29|260.27|254.27|260.29|254.29|260.27|254.27|0
1646940110000|2022-03-10 19:21:50|260.33|254.33|260.33|254.33|260.33|254.33|260.33|254.33|0
1646940120000|2022-03-10 19:22:00|260.22|254.22|260.21|254.21|260.22|254.22|260.21|254.21|0
1646940130000|2022-03-10 19:22:10|260.16|254.16|260.16|254.16|260.16|254.16|260.16|254.16|0
1646940140000|2022-03-10 19:22:20|260.11|254.11|260.11|254.11|260.12|254.12|260.11|254.11|0
1646940150000|2022-03-10 19:22:30|260.12|254.12|260.13|254.13|260.13|254.13|260.11|254.11|0
1646940170000|2022-03-10 19:22:50|260.12|254.12|260.09|254.09|260.13|254.13|260.09|254.09|0
1646940180000|2022-03-10 19:23:00|260.11|254.11|260.12|254.12|260.12|254.12|260.11|254.11|0
1646940220000|2022-03-10 19:23:40|260.13|254.13|260.13|254.13|260.14|254.14|260.13|254.13|0
1646940230000|2022-03-10 19:23:50|260.19|254.19|260.19|254.19|260.19|254.19|260.19|254.19|0
1646940240000|2022-03-10 19:24:00|260.16|254.16|260.16|254.16|260.16|254.16|260.16|254.16|0
1646940250000|2022-03-10 19:24:10|260.06|254.06|260.05|254.05|260.06|254.06|260.05|254.05|0
1646940260000|2022-03-10 19:24:20|259.99|253.99|259.98|253.98|259.99|253.99|259.98|253.98|0
1646940270000|2022-03-10 19:24:30|259.97|253.97|259.98|253.98|259.98|253.98|259.97|253.97|0
1646940280000|2022-03-10 19:24:40|259.97|253.97|259.97|253.97|259.97|253.97|259.97|253.97|0
1646940290000|2022-03-10 19:24:50|259.98|253.98|259.98|253.98|259.98|253.98|259.98|253.98|0
1646940300000|2022-03-10 19:25:00|259.99|253.99|259.99|253.99|259.99|253.99|259.99|253.99|0
1646940310000|2022-03-10 19:25:10|259.98|253.98|259.94|253.94|259.98|253.98|259.94|253.94|0
1646940320000|2022-03-10 19:25:20|259.9|253.9|259.9|253.9|259.9|253.9|259.9|253.9|0
1646940350000|2022-03-10 19:25:50|259.89|253.89|259.89|253.89|259.89|253.89|259.88|253.88|0
1646940360000|2022-03-10 19:26:00|259.87|253.87|259.91|253.91|259.91|253.91|259.87|253.87|0
1646940370000|2022-03-10 19:26:10|259.93|253.93|260.01|254.01|260.01|254.01|259.93|253.93|0
1646940380000|2022-03-10 19:26:20|260|254|260.05|254.05|260.06|254.06|260|254|0
1646940390000|2022-03-10 19:26:30|260.08|254.08|260.07|254.07|260.08|254.08|260.07|254.07|0
1646940400000|2022-03-10 19:26:40|260.1|254.1|260.1|254.1|260.1|254.1|260.1|254.1|0
1646940410000|2022-03-10 19:26:50|260.13|254.13|260.18|254.18|260.18|254.18|260.13|254.13|0
1646940420000|2022-03-10 19:27:00|260.17|254.17|260.33|254.33|260.33|254.33|260.17|254.17|0
1646940430000|2022-03-10 19:27:10|260.36|254.36|260.38|254.38|260.38|254.38|260.36|254.36|0
1646940460000|2022-03-10 19:27:40|260.37|254.37|260.42|254.42|260.42|254.42|260.37|254.37|0
1646940470000|2022-03-10 19:27:50|260.41|254.41|260.41|254.41|260.41|254.41|260.41|254.41|0
1646940480000|2022-03-10 19:28:00|260.42|254.42|260.45|254.45|260.45|254.45|260.42|254.42|0
1646940500000|2022-03-10 19:28:20|260.44|254.44|260.44|254.44|260.44|254.44|260.44|254.44|0
1646940510000|2022-03-10 19:28:30|260.43|254.43|260.43|254.43|260.43|254.43|260.43|254.43|0
1646940530000|2022-03-10 19:28:50|260.45|254.45|260.45|254.45|260.45|254.45|260.45|254.45|0
1646940540000|2022-03-10 19:29:00|260.44|254.44|260.44|254.44|260.44|254.44|260.44|254.44|0
1646940550000|2022-03-10 19:29:10|260.45|254.45|260.48|254.48|260.48|254.48|260.45|254.45|0
1646940560000|2022-03-10 19:29:20|260.44|254.44|260.43|254.43|260.44|254.44|260.43|254.43|0
1646940570000|2022-03-10 19:29:30|260.44|254.44|260.41|254.41|260.44|254.44|260.41|254.41|0
1646940580000|2022-03-10 19:29:40|260.42|254.42|260.48|254.48|260.48|254.48|260.42|254.42|0
1646940590000|2022-03-10 19:29:50|260.51|254.51|260.51|254.51|260.51|254.51|260.51|254.51|0
1646940600000|2022-03-10 19:30:00|260.56|254.56|260.73|254.73|260.73|254.73|260.56|254.56|0
1646940610000|2022-03-10 19:30:10|260.7|254.7|260.73|254.73|260.73|254.73|260.7|254.7|0
1646940620000|2022-03-10 19:30:20|260.65|254.65|260.64|254.64|260.65|254.65|260.64|254.64|0
1646940630000|2022-03-10 19:30:30|260.63|254.63|260.62|254.62|260.63|254.63|260.62|254.62|0
1646940640000|2022-03-10 19:30:40|260.63|254.63|260.68|254.68|260.68|254.68|260.63|254.63|0
1646940650000|2022-03-10 19:30:50|260.71|254.71|260.68|254.68|260.71|254.71|260.68|254.68|0
1646940660000|2022-03-10 19:31:00|260.69|254.69|260.69|254.69|260.69|254.69|260.68|254.68|0
1646940670000|2022-03-10 19:31:10|260.68|254.68|260.77|254.77|260.77|254.77|260.68|254.68|0
1646940680000|2022-03-10 19:31:20|260.78|254.78|260.78|254.78|260.78|254.78|260.78|254.78|0
1646940690000|2022-03-10 19:31:30|260.79|254.79|260.75|254.75|260.79|254.79|260.75|254.75|0
1646940700000|2022-03-10 19:31:40|260.76|254.76|260.53|254.53|260.76|254.76|260.53|254.53|0
1646940710000|2022-03-10 19:31:50|260.52|254.52|260.67|254.67|260.68|254.68|260.52|254.52|0
1646940720000|2022-03-10 19:32:00|260.68|254.68|260.69|254.69|260.69|254.69|260.68|254.68|0
1646940730000|2022-03-10 19:32:10|260.68|254.68|260.69|254.69|260.69|254.69|260.68|254.68|0
1646940740000|2022-03-10 19:32:20|260.68|254.68|260.69|254.69|260.69|254.69|260.68|254.68|0
1646940750000|2022-03-10 19:32:30|260.7|254.7|260.7|254.7|260.7|254.7|260.7|254.7|0
1646940760000|2022-03-10 19:32:40|260.64|254.64|260.64|254.64|260.64|254.64|260.64|254.64|0
1646940770000|2022-03-10 19:32:50|260.63|254.63|260.63|254.63|260.63|254.63|260.63|254.63|0
1646940780000|2022-03-10 19:33:00|260.62|254.62|260.63|254.63|260.63|254.63|260.62|254.62|0
1646940790000|2022-03-10 19:33:10|260.64|254.64|260.61|254.61|260.64|254.64|260.61|254.61|0
1646940800000|2022-03-10 19:33:20|260.57|254.57|260.53|254.53|260.57|254.57|260.53|254.53|0
1646940810000|2022-03-10 19:33:30|260.52|254.52|260.52|254.52|260.52|254.52|260.52|254.52|0
1646940820000|2022-03-10 19:33:40|260.53|254.53|260.53|254.53|260.53|254.53|260.52|254.52|0
1646940850000|2022-03-10 19:34:10|260.52|254.52|260.55|254.55|260.55|254.55|260.52|254.52|0
1646940860000|2022-03-10 19:34:20|260.52|254.52|260.52|254.52|260.52|254.52|260.52|254.52|0
1646940870000|2022-03-10 19:34:30|260.54|254.54|260.54|254.54|260.54|254.54|260.54|254.54|0
1646940880000|2022-03-10 19:34:40|260.45|254.45|260.5|254.5|260.5|254.5|260.45|254.45|0
1646940890000|2022-03-10 19:34:50|260.47|254.47|260.48|254.48|260.48|254.48|260.47|254.47|0
1646940900000|2022-03-10 19:35:00|260.53|254.53|260.5|254.5|260.54|254.54|260.5|254.5|0
1646940910000|2022-03-10 19:35:10|260.54|254.54|260.53|254.53|260.54|254.54|260.53|254.53|0
1646940920000|2022-03-10 19:35:20|260.54|254.54|260.57|254.57|260.57|254.57|260.53|254.53|0
1646940930000|2022-03-10 19:35:30|260.54|254.54|260.54|254.54|260.54|254.54|260.54|254.54|0
1646940950000|2022-03-10 19:35:50|260.5|254.5|260.49|254.49|260.5|254.5|260.49|254.49|0
1646940960000|2022-03-10 19:36:00|260.48|254.48|260.48|254.48|260.48|254.48|260.48|254.48|0
1646940970000|2022-03-10 19:36:10|260.47|254.47|260.47|254.47|260.47|254.47|260.47|254.47|0
1646940990000|2022-03-10 19:36:30|260.48|254.48|260.61|254.61|260.61|254.61|260.48|254.48|0
1646941000000|2022-03-10 19:36:40|260.56|254.56|260.56|254.56|260.56|254.56|260.56|254.56|0
1646941010000|2022-03-10 19:36:50|260.57|254.57|260.58|254.58|260.58|254.58|260.57|254.57|0
1646941020000|2022-03-10 19:37:00|260.57|254.57|260.58|254.58|260.58|254.58|260.57|254.57|0
1646941030000|2022-03-10 19:37:10|260.57|254.57|260.58|254.58|260.58|254.58|260.57|254.57|0
1646941040000|2022-03-10 19:37:20|260.6|254.6|260.6|254.6|260.6|254.6|260.6|254.6|0
1646941050000|2022-03-10 19:37:30|260.61|254.61|260.6|254.6|260.61|254.61|260.6|254.6|0
1646941060000|2022-03-10 19:37:40|260.58|254.58|260.58|254.58|260.58|254.58|260.58|254.58|0
1646941070000|2022-03-10 19:37:50|260.59|254.59|260.57|254.57|260.59|254.59|260.57|254.57|0
1646941080000|2022-03-10 19:38:00|260.58|254.58|260.58|254.58|260.58|254.58|260.57|254.57|0
1646941110000|2022-03-10 19:38:30|260.57|254.57|260.68|254.68|260.68|254.68|260.57|254.57|0
1646941120000|2022-03-10 19:38:40|260.67|254.67|260.64|254.64|260.67|254.67|260.64|254.64|0
1646941130000|2022-03-10 19:38:50|260.74|254.74|260.7|254.7|260.74|254.74|260.7|254.7|0
1646941140000|2022-03-10 19:39:00|260.71|254.71|260.71|254.71|260.71|254.71|260.71|254.71|0
1646941150000|2022-03-10 19:39:10|260.7|254.7|260.7|254.7|260.7|254.7|260.7|254.7|0
1646941160000|2022-03-10 19:39:20|260.79|254.79|260.78|254.78|260.79|254.79|260.78|254.78|0
1646941180000|2022-03-10 19:39:40|260.79|254.79|260.79|254.79|260.79|254.79|260.79|254.79|0
1646941190000|2022-03-10 19:39:50|260.8|254.8|260.79|254.79|260.8|254.8|260.79|254.79|0
1646941200000|2022-03-10 19:40:00|260.8|254.8|260.79|254.79|260.8|254.8|260.79|254.79|0
1646941220000|2022-03-10 19:40:20|260.78|254.78|260.78|254.78|260.78|254.78|260.78|254.78|0
1646941230000|2022-03-10 19:40:30|260.79|254.79|260.79|254.79|260.79|254.79|260.79|254.79|0
1646941240000|2022-03-10 19:40:40|260.78|254.78|260.78|254.78|260.79|254.79|260.78|254.78|0
1646941250000|2022-03-10 19:40:50|260.8|254.8|260.8|254.8|260.8|254.8|260.8|254.8|0
1646941270000|2022-03-10 19:41:10|261.22|255.22|261.22|255.22|261.22|255.22|261.22|255.22|0
1646941280000|2022-03-10 19:41:20|261.08|255.08|261.08|255.08|261.08|255.08|261.08|255.08|0
1646941290000|2022-03-10 19:41:30|261.09|255.09|261.09|255.09|261.09|255.09|261.09|255.09|0
1646941310000|2022-03-10 19:41:50|261.08|255.08|261.08|255.08|261.08|255.08|261.08|255.08|0
1646941350000|2022-03-10 19:42:30|261.09|255.09|261.09|255.09|261.09|255.09|261.09|255.09|0
1646941360000|2022-03-10 19:42:40|261.08|255.08|261.07|255.07|261.08|255.08|261.07|255.07|0
1646941380000|2022-03-10 19:43:00|261.06|255.06|261.06|255.06|261.07|255.07|261.06|255.06|0
1646941390000|2022-03-10 19:43:10|261.07|255.07|261.06|255.06|261.07|255.07|261.06|255.06|0
1646941400000|2022-03-10 19:43:20|261.09|255.09|261.09|255.09|261.09|255.09|261.09|255.09|0
1646941410000|2022-03-10 19:43:30|261.08|255.08|261.11|255.11|261.12|255.12|261.08|255.08|0
1646941420000|2022-03-10 19:43:40|261.08|255.08|261.07|255.07|261.08|255.08|261.07|255.07|0
1646941430000|2022-03-10 19:43:50|261.06|255.06|261.02|255.02|261.06|255.06|261.02|255.02|0
1646941440000|2022-03-10 19:44:00|261.03|255.03|260.94|254.94|261.03|255.03|260.94|254.94|0
1646941450000|2022-03-10 19:44:10|260.93|254.93|260.93|254.93|260.93|254.93|260.93|254.93|0
1646941460000|2022-03-10 19:44:20|260.95|254.95|260.99|254.99|260.99|254.99|260.95|254.95|0
1646941470000|2022-03-10 19:44:30|261|255|261|255|261|255|261|255|0
1646941480000|2022-03-10 19:44:40|260.99|254.99|260.95|254.95|260.99|254.99|260.95|254.95|0
1646941490000|2022-03-10 19:44:50|260.96|254.96|260.95|254.95|260.96|254.96|260.95|254.95|0
1646941500000|2022-03-10 19:45:00|260.84|254.84|260.84|254.84|260.84|254.84|260.83|254.83|0
1646941520000|2022-03-10 19:45:20|260.83|254.83|260.83|254.83|260.83|254.83|260.83|254.83|0
1646941550000|2022-03-10 19:45:50|260.84|254.84|260.84|254.84|260.84|254.84|260.84|254.84|0
1646941560000|2022-03-10 19:46:00|260.86|254.86|260.86|254.86|260.87|254.87|260.86|254.86|0
1646941570000|2022-03-10 19:46:10|260.87|254.87|260.86|254.86|260.87|254.87|260.86|254.86|0
1646941590000|2022-03-10 19:46:30|260.83|254.83|260.83|254.83|260.83|254.83|260.83|254.83|0
1646941600000|2022-03-10 19:46:40|260.82|254.82|260.83|254.83|260.83|254.83|260.82|254.82|0
1646941610000|2022-03-10 19:46:50|260.88|254.88|260.88|254.88|260.88|254.88|260.88|254.88|0
1646941620000|2022-03-10 19:47:00|260.89|254.89|260.91|254.91|260.91|254.91|260.89|254.89|0
1646941630000|2022-03-10 19:47:10|260.9|254.9|260.9|254.9|260.9|254.9|260.9|254.9|0
1646941650000|2022-03-10 19:47:30|260.93|254.93|260.93|254.93|260.93|254.93|260.93|254.93|0
1646941660000|2022-03-10 19:47:40|260.94|254.94|260.97|254.97|260.97|254.97|260.94|254.94|0
1646941680000|2022-03-10 19:48:00|260.98|254.98|261.03|255.03|261.03|255.03|260.98|254.98|0
1646941690000|2022-03-10 19:48:10|261.04|255.04|261.09|255.09|261.09|255.09|261.04|255.04|0
1646941700000|2022-03-10 19:48:20|261.13|255.13|261.18|255.18|261.18|255.18|261.13|255.13|0
1646941710000|2022-03-10 19:48:30|261.19|255.19|261.24|255.24|261.24|255.24|261.18|255.18|0
1646941730000|2022-03-10 19:48:50|261.25|255.25|261.25|255.25|261.25|255.25|261.25|255.25|0
1646941740000|2022-03-10 19:49:00|261.26|255.26|261.24|255.24|261.26|255.26|261.23|255.23|0
1646941770000|2022-03-10 19:49:30|261.22|255.22|261.22|255.22|261.22|255.22|261.22|255.22|0
1646941780000|2022-03-10 19:49:40|261.18|255.18|261.17|255.17|261.18|255.18|261.16|255.16|0
1646941800000|2022-03-10 19:50:00|261.18|255.18|261.24|255.24|261.24|255.24|261.18|255.18|0
1646941810000|2022-03-10 19:50:10|261.2|255.2|261.23|255.23|261.23|255.23|261.2|255.2|0
1646941820000|2022-03-10 19:50:20|261.24|255.24|261.27|255.27|261.27|255.27|261.24|255.24|0
1646941830000|2022-03-10 19:50:30|261.52|255.52|261.52|255.52|261.52|255.52|261.52|255.52|0
1646941840000|2022-03-10 19:50:40|261.55|255.55|261.55|255.55|261.57|255.57|261.55|255.55|0
1646941850000|2022-03-10 19:50:50|261.56|255.56|261.58|255.58|261.58|255.58|261.56|255.56|0
1646941860000|2022-03-10 19:51:00|261.61|255.61|261.61|255.61|261.61|255.61|261.61|255.61|0
1646941880000|2022-03-10 19:51:20|261.58|255.58|261.67|255.67|261.67|255.67|261.58|255.58|0
1646941890000|2022-03-10 19:51:30|261.72|255.72|261.72|255.72|261.72|255.72|261.72|255.72|0
1646941900000|2022-03-10 19:51:40|261.62|255.62|261.62|255.62|261.62|255.62|261.62|255.62|0
1646941910000|2022-03-10 19:51:50|261.61|255.61|261.63|255.63|261.63|255.63|261.61|255.61|0
1646941920000|2022-03-10 19:52:00|261.62|255.62|261.62|255.62|261.62|255.62|261.62|255.62|0
1646941930000|2022-03-10 19:52:10|261.63|255.63|261.66|255.66|261.66|255.66|261.63|255.63|0
1646941970000|2022-03-10 19:52:50|261.7|255.7|261.7|255.7|261.7|255.7|261.7|255.7|0
1646941980000|2022-03-10 19:53:00|261.69|255.69|261.67|255.67|261.69|255.69|261.67|255.67|0
1646942020000|2022-03-10 19:53:40|261.64|255.64|261.64|255.64|261.64|255.64|261.64|255.64|0
1646942040000|2022-03-10 19:54:00|261.67|255.67|261.67|255.67|261.67|255.67|261.67|255.67|0
1646942050000|2022-03-10 19:54:10|261.68|255.68|261.61|255.61|261.68|255.68|261.61|255.61|0
1646942060000|2022-03-10 19:54:20|261.59|255.59|261.59|255.59|261.59|255.59|261.59|255.59|0
1646942070000|2022-03-10 19:54:30|261.6|255.6|261.6|255.6|261.6|255.6|261.6|255.6|0
1646942080000|2022-03-10 19:54:40|261.59|255.59|261.6|255.6|261.6|255.6|261.59|255.59|0
1646942090000|2022-03-10 19:54:50|261.58|255.58|261.64|255.64|261.64|255.64|261.58|255.58|0
1646942100000|2022-03-10 19:55:00|261.65|255.65|261.65|255.65|261.65|255.65|261.65|255.65|0
1646942120000|2022-03-10 19:55:20|261.62|255.62|261.62|255.62|261.62|255.62|261.62|255.62|0
1646942130000|2022-03-10 19:55:30|261.64|255.64|261.64|255.64|261.64|255.64|261.64|255.64|0
1646942140000|2022-03-10 19:55:40|261.65|255.65|261.64|255.64|261.65|255.65|261.64|255.64|0
1646942150000|2022-03-10 19:55:50|261.65|255.65|261.64|255.64|261.65|255.65|261.64|255.64|0
1646942160000|2022-03-10 19:56:00|261.66|255.66|261.63|255.63|261.67|255.67|261.62|255.62|0
1646942180000|2022-03-10 19:56:20|261.62|255.62|261.72|255.72|261.72|255.72|261.62|255.62|0
1646942190000|2022-03-10 19:56:30|261.77|255.77|261.86|255.86|261.86|255.86|261.77|255.77|0
1646942200000|2022-03-10 19:56:40|261.84|255.84|261.84|255.84|261.84|255.84|261.84|255.84|0
1646942210000|2022-03-10 19:56:50|261.86|255.86|261.84|255.84|261.86|255.86|261.84|255.84|0
1646942220000|2022-03-10 19:57:00|261.82|255.82|261.82|255.82|261.82|255.82|261.82|255.82|0
1646942250000|2022-03-10 19:57:30|261.81|255.81|261.81|255.81|261.81|255.81|261.81|255.81|0
1646942260000|2022-03-10 19:57:40|261.8|255.8|261.8|255.8|261.8|255.8|261.8|255.8|0
1646942280000|2022-03-10 19:58:00|261.7|255.7|261.7|255.7|261.7|255.7|261.7|255.7|0
1646942290000|2022-03-10 19:58:10|261.71|255.71|261.7|255.7|261.71|255.71|261.7|255.7|0
1646942300000|2022-03-10 19:58:20|261.74|255.74|261.76|255.76|261.76|255.76|261.74|255.74|0
1646942320000|2022-03-10 19:58:40|261.75|255.75|261.75|255.75|261.75|255.75|261.75|255.75|0
1646942330000|2022-03-10 19:58:50|261.74|255.74|261.74|255.74|261.74|255.74|261.74|255.74|0
1646942340000|2022-03-10 19:59:00|261.75|255.75|261.75|255.75|261.75|255.75|261.75|255.75|0
1646942360000|2022-03-10 19:59:20|261.74|255.74|261.77|255.77|261.77|255.77|261.74|255.74|0
1646942370000|2022-03-10 19:59:30|261.79|255.79|261.78|255.78|261.79|255.79|261.78|255.78|0
1646942380000|2022-03-10 19:59:40|261.79|255.79|261.79|255.79|261.79|255.79|261.79|255.79|0
1646942400000|2022-03-10 20:00:00|261.76|255.76|261.76|255.76|261.76|255.76|261.76|255.76|0
1646942410000|2022-03-10 20:00:10|261.75|255.75|261.76|255.76|261.76|255.76|261.75|255.75|0
1646942420000|2022-03-10 20:00:20|261.75|255.75|261.62|255.62|261.75|255.75|261.62|255.62|0
1646942430000|2022-03-10 20:00:30|261.61|255.61|261.61|255.61|261.61|255.61|261.61|255.61|0
1646942440000|2022-03-10 20:00:40|261.58|255.58|261.51|255.51|261.58|255.58|261.51|255.51|0
1646942460000|2022-03-10 20:01:00|261.52|255.52|261.52|255.52|261.52|255.52|261.52|255.52|0
1646942470000|2022-03-10 20:01:10|261.51|255.51|261.34|255.34|261.51|255.51|261.34|255.34|0
1646942480000|2022-03-10 20:01:20|261.35|255.35|261.3|255.3|261.35|255.35|261.29|255.29|0
1646942490000|2022-03-10 20:01:30|261.27|255.27|261.5|255.5|261.5|255.5|261.27|255.27|0
1646942500000|2022-03-10 20:01:40|261.53|255.53|261.54|255.54|261.54|255.54|261.52|255.52|0
1646942510000|2022-03-10 20:01:50|261.57|255.57|261.57|255.57|261.57|255.57|261.56|255.56|0
1646942520000|2022-03-10 20:02:00|261.58|255.58|261.56|255.56|261.59|255.59|261.56|255.56|0
1646942540000|2022-03-10 20:02:20|261.57|255.57|261.57|255.57|261.57|255.57|261.57|255.57|0
1646942550000|2022-03-10 20:02:30|261.55|255.55|261.55|255.55|261.55|255.55|261.55|255.55|0
1646942560000|2022-03-10 20:02:40|261.56|255.56|261.56|255.56|261.56|255.56|261.56|255.56|0
1646942570000|2022-03-10 20:02:50|261.57|255.57|261.48|255.48|261.57|255.57|261.48|255.48|0
1646942580000|2022-03-10 20:03:00|261.47|255.47|261.48|255.48|261.5|255.5|261.47|255.47|0
1646942610000|2022-03-10 20:03:30|261.47|255.47|261.47|255.47|261.47|255.47|261.47|255.47|0
1646942620000|2022-03-10 20:03:40|261.48|255.48|261.56|255.56|261.56|255.56|261.48|255.48|0
1646942630000|2022-03-10 20:03:50|261.57|255.57|261.51|255.51|261.57|255.57|261.51|255.51|0
1646942640000|2022-03-10 20:04:00|261.54|255.54|261.55|255.55|261.55|255.55|261.54|255.54|0
1646942650000|2022-03-10 20:04:10|261.54|255.54|261.53|255.53|261.54|255.54|261.53|255.53|0
1646942660000|2022-03-10 20:04:20|261.48|255.48|261.48|255.48|261.48|255.48|261.48|255.48|0
1646942670000|2022-03-10 20:04:30|261.47|255.47|261.47|255.47|261.47|255.47|261.47|255.47|0
1646942680000|2022-03-10 20:04:40|261.46|255.46|261.26|255.26|261.46|255.46|261.26|255.26|0
1646942720000|2022-03-10 20:05:20|261.25|255.25|261.13|255.13|261.25|255.25|261.12|255.12|0
1646942730000|2022-03-10 20:05:30|261.01|255.01|261.01|255.01|261.01|255.01|261.01|255.01|0
1646942740000|2022-03-10 20:05:40|261|255|260.99|254.99|261.01|255.01|260.99|254.99|0
1646942750000|2022-03-10 20:05:50|260.98|254.98|260.98|254.98|260.98|254.98|260.98|254.98|0
1646942760000|2022-03-10 20:06:00|261|255|260.94|254.94|261|255|260.94|254.94|0
1646942770000|2022-03-10 20:06:10|260.95|254.95|260.88|254.88|260.95|254.95|260.87|254.87|0
1646942780000|2022-03-10 20:06:20|260.86|254.86|260.84|254.84|260.86|254.86|260.84|254.84|0
1646942790000|2022-03-10 20:06:30|260.83|254.83|260.83|254.83|260.83|254.83|260.83|254.83|0
1646942800000|2022-03-10 20:06:40|260.84|254.84|260.84|254.84|260.84|254.84|260.84|254.84|0
1646942810000|2022-03-10 20:06:50|260.82|254.82|260.83|254.83|260.83|254.83|260.82|254.82|0
1646942820000|2022-03-10 20:07:00|260.82|254.82|260.8|254.8|260.82|254.82|260.79|254.79|0
1646942840000|2022-03-10 20:07:20|260.79|254.79|260.76|254.76|260.79|254.79|260.76|254.76|0
1646942850000|2022-03-10 20:07:30|260.78|254.78|260.78|254.78|260.78|254.78|260.78|254.78|0
1646942870000|2022-03-10 20:07:50|260.77|254.77|260.76|254.76|260.77|254.77|260.76|254.76|0
1646942890000|2022-03-10 20:08:10|260.75|254.75|260.5|254.5|260.75|254.75|260.5|254.5|0
1646942900000|2022-03-10 20:08:20|260.51|254.51|260.51|254.51|260.51|254.51|260.51|254.51|0
1646942920000|2022-03-10 20:08:40|260.48|254.48|260.51|254.51|260.51|254.51|260.48|254.48|0
1646942930000|2022-03-10 20:08:50|260.52|254.52|260.49|254.49|260.53|254.53|260.49|254.49|0
1646942940000|2022-03-10 20:09:00|260.35|254.35|260.3|254.3|260.35|254.35|260.3|254.3|0
1646942950000|2022-03-10 20:09:10|260.25|254.25|260.25|254.25|260.25|254.25|260.25|254.25|0
1646942960000|2022-03-10 20:09:20|260.3|254.3|260.35|254.35|260.35|254.35|260.3|254.3|0
1646942970000|2022-03-10 20:09:30|260.36|254.36|260.41|254.41|260.41|254.41|260.36|254.36|0
1646942980000|2022-03-10 20:09:40|260.46|254.46|260.46|254.46|260.46|254.46|260.46|254.46|0
1646943020000|2022-03-10 20:10:20|260.51|254.51|260.51|254.51|260.51|254.51|260.51|254.51|0
1646943030000|2022-03-10 20:10:30|260.48|254.48|260.48|254.48|260.48|254.48|260.48|254.48|0
1646943040000|2022-03-10 20:10:40|260.47|254.47|260.47|254.47|260.48|254.48|260.47|254.47|0
1646943050000|2022-03-10 20:10:50|260.46|254.46|260.47|254.47|260.47|254.47|260.46|254.46|0
1646943060000|2022-03-10 20:11:00|260.48|254.48|260.47|254.47|260.48|254.48|260.47|254.47|0
1646943070000|2022-03-10 20:11:10|260.48|254.48|260.47|254.47|260.48|254.48|260.47|254.47|0
1646943080000|2022-03-10 20:11:20|260.46|254.46|260.42|254.42|260.46|254.46|260.42|254.42|0
1646943090000|2022-03-10 20:11:30|260.41|254.41|260.41|254.41|260.41|254.41|260.41|254.41|0
1646943100000|2022-03-10 20:11:40|260.36|254.36|260.36|254.36|260.36|254.36|260.36|254.36|0
1646943120000|2022-03-10 20:12:00|260.31|254.31|260.32|254.32|260.32|254.32|260.31|254.31|0
1646943130000|2022-03-10 20:12:10|260.33|254.33|260.33|254.33|260.33|254.33|260.33|254.33|0
1646943140000|2022-03-10 20:12:20|260.38|254.38|260.38|254.38|260.38|254.38|260.38|254.38|0
1646943150000|2022-03-10 20:12:30|260.37|254.37|260.37|254.37|260.38|254.38|260.37|254.37|0
1646943160000|2022-03-10 20:12:40|260.38|254.38|260.38|254.38|260.38|254.38|260.38|254.38|0
1646943180000|2022-03-10 20:13:00|260.41|254.41|260.45|254.45|260.45|254.45|260.41|254.41|0
1646943190000|2022-03-10 20:13:10|260.46|254.46|260.45|254.45|260.46|254.46|260.44|254.44|0
1646943200000|2022-03-10 20:13:20|260.44|254.44|260.45|254.45|260.45|254.45|260.44|254.44|0
1646943210000|2022-03-10 20:13:30|260.46|254.46|260.46|254.46|260.46|254.46|260.46|254.46|0
1646943220000|2022-03-10 20:13:40|260.48|254.48|260.48|254.48|260.48|254.48|260.48|254.48|0
1646943230000|2022-03-10 20:13:50|260.51|254.51|260.6|254.6|260.6|254.6|260.51|254.51|0
1646943240000|2022-03-10 20:14:00|260.61|254.61|260.61|254.61|260.61|254.61|260.6|254.6|0
1646943250000|2022-03-10 20:14:10|260.62|254.62|260.75|254.75|260.75|254.75|260.62|254.62|0
1646943260000|2022-03-10 20:14:20|260.79|254.79|260.79|254.79|260.79|254.79|260.79|254.79|0
1646943280000|2022-03-10 20:14:40|260.8|254.8|260.83|254.83|260.83|254.83|260.8|254.8|0
1646943290000|2022-03-10 20:14:50|260.82|254.82|260.84|254.84|260.84|254.84|260.82|254.82|0
1646943310000|2022-03-10 20:15:10|260.79|254.79|260.73|254.73|260.79|254.79|260.73|254.73|0
1646943320000|2022-03-10 20:15:20|260.72|254.72|260.72|254.72|260.72|254.72|260.72|254.72|0
1646943330000|2022-03-10 20:15:30|260.7|254.7|260.7|254.7|260.7|254.7|260.7|254.7|0
1646943340000|2022-03-10 20:15:40|260.71|254.71|260.71|254.71|260.71|254.71|260.71|254.71|0
1646943350000|2022-03-10 20:15:50|260.66|254.66|260.66|254.66|260.67|254.67|260.66|254.66|0
1646943360000|2022-03-10 20:16:00|260.67|254.67|260.67|254.67|260.67|254.67|260.67|254.67|0
1646943370000|2022-03-10 20:16:10|260.68|254.68|260.68|254.68|260.68|254.68|260.68|254.68|0
1646943380000|2022-03-10 20:16:20|260.71|254.71|260.71|254.71|260.71|254.71|260.71|254.71|0
1646943390000|2022-03-10 20:16:30|260.76|254.76|260.75|254.75|260.76|254.76|260.75|254.75|0
1646943400000|2022-03-10 20:16:40|260.76|254.76|260.76|254.76|260.76|254.76|260.76|254.76|0
1646943420000|2022-03-10 20:17:00|260.77|254.77|260.77|254.77|260.77|254.77|260.77|254.77|0
1646943450000|2022-03-10 20:17:30|260.86|254.86|260.86|254.86|260.86|254.86|260.86|254.86|0
1646943480000|2022-03-10 20:18:00|260.85|254.85|260.85|254.85|260.85|254.85|260.85|254.85|0
1646943500000|2022-03-10 20:18:20|260.8|254.8|260.8|254.8|260.8|254.8|260.79|254.79|0
1646943510000|2022-03-10 20:18:30|260.79|254.79|260.79|254.79|260.79|254.79|260.79|254.79|0
1646943540000|2022-03-10 20:19:00|260.8|254.8|260.79|254.79|260.8|254.8|260.79|254.79|0
1646943550000|2022-03-10 20:19:10|260.81|254.81|260.81|254.81|260.81|254.81|260.81|254.81|0
1646943580000|2022-03-10 20:19:40|260.8|254.8|260.8|254.8|260.8|254.8|260.8|254.8|0
1646943590000|2022-03-10 20:19:50|260.85|254.85|260.83|254.83|260.85|254.85|260.82|254.82|0
1646943600000|2022-03-10 20:20:00|260.89|254.89|260.89|254.89|260.89|254.89|260.89|254.89|0
1646943610000|2022-03-10 20:20:10|260.9|254.9|260.9|254.9|260.9|254.9|260.9|254.9|0
1646943640000|2022-03-10 20:20:40|260.89|254.89|260.89|254.89|260.89|254.89|260.89|254.89|0
1646943650000|2022-03-10 20:20:50|260.9|254.9|261.07|255.07|261.07|255.07|260.9|254.9|0
1646943660000|2022-03-10 20:21:00|261.09|255.09|261.09|255.09|261.09|255.09|261.09|255.09|0
1646943670000|2022-03-10 20:21:10|261.11|255.11|261.13|255.13|261.13|255.13|261.11|255.11|0
1646943680000|2022-03-10 20:21:20|261.14|255.14|261.14|255.14|261.14|255.14|261.14|255.14|0
1646943700000|2022-03-10 20:21:40|261.17|255.17|261.17|255.17|261.17|255.17|261.17|255.17|0
1646943710000|2022-03-10 20:21:50|261.16|255.16|261.16|255.16|261.16|255.16|261.16|255.16|0
1646943720000|2022-03-10 20:22:00|261.17|255.17|261.17|255.17|261.17|255.17|261.17|255.17|0
1646943730000|2022-03-10 20:22:10|261.14|255.14|261.14|255.14|261.14|255.14|261.14|255.14|0
1646943740000|2022-03-10 20:22:20|261.15|255.15|261.1|255.1|261.15|255.15|261.1|255.1|0
1646943750000|2022-03-10 20:22:30|261.08|255.08|261.08|255.08|261.08|255.08|261.08|255.08|0
1646943760000|2022-03-10 20:22:40|261.15|255.15|261.14|255.14|261.15|255.15|261.14|255.14|0
1646943770000|2022-03-10 20:22:50|261.13|255.13|261.15|255.15|261.15|255.15|261.11|255.11|0
1646943780000|2022-03-10 20:23:00|261.13|255.13|261.12|255.12|261.13|255.13|261.12|255.12|0
1646943790000|2022-03-10 20:23:10|261.13|255.13|261.11|255.11|261.13|255.13|261.11|255.11|0
1646943800000|2022-03-10 20:23:20|261.08|255.08|261.08|255.08|261.08|255.08|261.08|255.08|0
1646943830000|2022-03-10 20:23:50|261.09|255.09|261.09|255.09|261.09|255.09|261.09|255.09|0
1646943840000|2022-03-10 20:24:00|261.1|255.1|261.1|255.1|261.11|255.11|261.1|255.1|0
1646943860000|2022-03-10 20:24:20|261.11|255.11|261.08|255.08|261.11|255.11|261.08|255.08|0
1646943870000|2022-03-10 20:24:30|261.09|255.09|261.08|255.08|261.09|255.09|261.08|255.08|0
1646943880000|2022-03-10 20:24:40|261.07|255.07|261.13|255.13|261.13|255.13|261.07|255.07|0
1646943890000|2022-03-10 20:24:50|261.1|255.1|261.1|255.1|261.1|255.1|261.1|255.1|0
1646943900000|2022-03-10 20:25:00|260.87|254.87|260.86|254.86|260.87|254.87|260.86|254.86|0
1646943910000|2022-03-10 20:25:10|260.85|254.85|260.85|254.85|260.85|254.85|260.84|254.84|0
1646943920000|2022-03-10 20:25:20|260.84|254.84|260.65|254.65|260.84|254.84|260.64|254.64|0
1646943930000|2022-03-10 20:25:30|260.64|254.64|260.69|254.69|260.7|254.7|260.64|254.64|0
1646943940000|2022-03-10 20:25:40|260.7|254.7|260.72|254.72|260.72|254.72|260.69|254.69|0
1646943950000|2022-03-10 20:25:50|260.69|254.69|260.69|254.69|260.69|254.69|260.69|254.69|0
1646943960000|2022-03-10 20:26:00|260.7|254.7|260.7|254.7|260.7|254.7|260.69|254.69|0
1646943970000|2022-03-10 20:26:10|260.71|254.71|260.73|254.73|260.74|254.74|260.7|254.7|0
1646943980000|2022-03-10 20:26:20|260.74|254.74|260.73|254.73|260.74|254.74|260.73|254.73|0
1646943990000|2022-03-10 20:26:30|260.72|254.72|260.83|254.83|260.83|254.83|260.72|254.72|0
1646944000000|2022-03-10 20:26:40|260.85|254.85|260.85|254.85|260.85|254.85|260.85|254.85|0
1646944010000|2022-03-10 20:26:50|260.84|254.84|260.84|254.84|260.84|254.84|260.84|254.84|0
1646944030000|2022-03-10 20:27:10|260.85|254.85|260.85|254.85|260.85|254.85|260.85|254.85|0
1646944040000|2022-03-10 20:27:20|260.75|254.75|260.76|254.76|260.76|254.76|260.75|254.75|0
1646944050000|2022-03-10 20:27:30|260.7|254.7|260.7|254.7|260.7|254.7|260.7|254.7|0
1646944060000|2022-03-10 20:27:40|260.72|254.72|260.72|254.72|260.72|254.72|260.72|254.72|0
1646944090000|2022-03-10 20:28:10|260.71|254.71|260.72|254.72|260.72|254.72|260.71|254.71|0
1646944100000|2022-03-10 20:28:20|260.78|254.78|260.77|254.77|260.78|254.78|260.77|254.77|0
1646944110000|2022-03-10 20:28:30|260.78|254.78|260.78|254.78|260.78|254.78|260.78|254.78|0
1646944120000|2022-03-10 20:28:40|260.81|254.81|260.77|254.77|260.81|254.81|260.77|254.77|0
1646944140000|2022-03-10 20:29:00|260.78|254.78|260.77|254.77|260.78|254.78|260.77|254.77|0
1646944150000|2022-03-10 20:29:10|260.78|254.78|260.79|254.79|260.79|254.79|260.78|254.78|0
1646944160000|2022-03-10 20:29:20|260.78|254.78|260.79|254.79|260.79|254.79|260.75|254.75|0
1646944170000|2022-03-10 20:29:30|260.81|254.81|260.81|254.81|260.81|254.81|260.81|254.81|0
1646944180000|2022-03-10 20:29:40|260.8|254.8|260.85|254.85|260.85|254.85|260.8|254.8|0
1646944190000|2022-03-10 20:29:50|260.87|254.87|260.87|254.87|260.99|254.99|260.87|254.87|0
1646944200000|2022-03-10 20:30:00|260.88|254.88|260.89|254.89|260.89|254.89|260.88|254.88|0
1646944210000|2022-03-10 20:30:10|260.98|254.98|260.97|254.97|260.98|254.98|260.97|254.97|0
1646944220000|2022-03-10 20:30:20|260.96|254.96|260.95|254.95|260.96|254.96|260.95|254.95|0
1646944230000|2022-03-10 20:30:30|260.94|254.94|260.91|254.91|260.94|254.94|260.91|254.91|0
1646944240000|2022-03-10 20:30:40|260.99|254.99|260.99|254.99|260.99|254.99|260.99|254.99|0
1646944250000|2022-03-10 20:30:50|261.09|255.09|261.1|255.1|261.1|255.1|261.09|255.09|0
1646944260000|2022-03-10 20:31:00|261.12|255.12|261.21|255.21|261.21|255.21|261.12|255.12|0
1646944270000|2022-03-10 20:31:10|261.22|255.22|261.19|255.19|261.22|255.22|261.19|255.19|0
1646944280000|2022-03-10 20:31:20|261.2|255.2|261.2|255.2|261.2|255.2|261.2|255.2|0
1646944290000|2022-03-10 20:31:30|261.21|255.21|261.21|255.21|261.21|255.21|261.21|255.21|0
1646944300000|2022-03-10 20:31:40|261.22|255.22|261.26|255.26|261.27|255.27|261.22|255.22|0
1646944310000|2022-03-10 20:31:50|261.27|255.27|261.3|255.3|261.3|255.3|261.27|255.27|0
1646944330000|2022-03-10 20:32:10|261.16|255.16|261.16|255.16|261.16|255.16|261.16|255.16|0
1646944340000|2022-03-10 20:32:20|261.18|255.18|261.17|255.17|261.18|255.18|261.17|255.17|0
1646944350000|2022-03-10 20:32:30|261.19|255.19|261.16|255.16|261.19|255.19|261.16|255.16|0
1646944360000|2022-03-10 20:32:40|261.18|255.18|261.19|255.19|261.19|255.19|261.18|255.18|0
1646944370000|2022-03-10 20:32:50|261.2|255.2|261.22|255.22|261.23|255.23|261.2|255.2|0
1646944380000|2022-03-10 20:33:00|261.23|255.23|261.22|255.22|261.23|255.23|261.22|255.22|0
1646944390000|2022-03-10 20:33:10|261.2|255.2|261.25|255.25|261.25|255.25|261.16|255.16|0
1646944400000|2022-03-10 20:33:20|261.24|255.24|261.24|255.24|261.24|255.24|261.24|255.24|0
1646944410000|2022-03-10 20:33:30|261.1|255.1|261.13|255.13|261.13|255.13|261.1|255.1|0
1646944420000|2022-03-10 20:33:40|261.08|255.08|261.08|255.08|261.08|255.08|261.08|255.08|0
1646944430000|2022-03-10 20:33:50|261.1|255.1|261.1|255.1|261.1|255.1|261.1|255.1|0
1646944440000|2022-03-10 20:34:00|261.11|255.11|261.13|255.13|261.13|255.13|261.11|255.11|0
1646944450000|2022-03-10 20:34:10|261.2|255.2|261.24|255.24|261.25|255.25|261.2|255.2|0
1646944460000|2022-03-10 20:34:20|261.25|255.25|261.24|255.24|261.25|255.25|261.24|255.24|0
1646944470000|2022-03-10 20:34:30|261.23|255.23|261.22|255.22|261.23|255.23|261.22|255.22|0
1646944480000|2022-03-10 20:34:40|261.33|255.33|261.33|255.33|261.33|255.33|261.33|255.33|0
1646944490000|2022-03-10 20:34:50|261.34|255.34|261.34|255.34|261.34|255.34|261.34|255.34|0
1646944500000|2022-03-10 20:35:00|261.33|255.33|261.27|255.27|261.33|255.33|261.26|255.26|0
1646944510000|2022-03-10 20:35:10|261.3|255.3|261.3|255.3|261.3|255.3|261.3|255.3|0
1646944520000|2022-03-10 20:35:20|261.29|255.29|261.31|255.31|261.31|255.31|261.29|255.29|0
1646944530000|2022-03-10 20:35:30|261.29|255.29|261.29|255.29|261.29|255.29|261.29|255.29|0
1646944540000|2022-03-10 20:35:40|261.3|255.3|261.3|255.3|261.3|255.3|261.3|255.3|0
1646944550000|2022-03-10 20:35:50|261.35|255.35|261.32|255.32|261.35|255.35|261.32|255.32|0
1646944560000|2022-03-10 20:36:00|261.31|255.31|261.33|255.33|261.34|255.34|261.31|255.31|0
1646944570000|2022-03-10 20:36:10|261.32|255.32|261.32|255.32|261.32|255.32|261.32|255.32|0
1646944590000|2022-03-10 20:36:30|261.38|255.38|261.37|255.37|261.38|255.38|261.37|255.37|0
1646944600000|2022-03-10 20:36:40|261.36|255.36|261.36|255.36|261.36|255.36|261.36|255.36|0
1646944610000|2022-03-10 20:36:50|261.29|255.29|261.29|255.29|261.29|255.29|261.29|255.29|0
1646944620000|2022-03-10 20:37:00|261.3|255.3|261.3|255.3|261.3|255.3|261.3|255.3|0
1646944630000|2022-03-10 20:37:10|261.29|255.29|261.3|255.3|261.3|255.3|261.29|255.29|0
1646944640000|2022-03-10 20:37:20|261.29|255.29|261.28|255.28|261.29|255.29|261.28|255.28|0
1646944650000|2022-03-10 20:37:30|261.24|255.24|261.25|255.25|261.26|255.26|261.24|255.24|0
1646944660000|2022-03-10 20:37:40|261.2|255.2|261.11|255.11|261.2|255.2|261.11|255.11|0
1646944670000|2022-03-10 20:37:50|261.06|255.06|261.05|255.05|261.06|255.06|261.05|255.05|0
1646944680000|2022-03-10 20:38:00|261.04|255.04|260.98|254.98|261.04|255.04|260.97|254.97|0
1646944690000|2022-03-10 20:38:10|260.95|254.95|260.94|254.94|260.95|254.95|260.94|254.94|0
1646944700000|2022-03-10 20:38:20|260.95|254.95|260.91|254.91|260.95|254.95|260.91|254.91|0
1646944710000|2022-03-10 20:38:30|260.88|254.88|260.83|254.83|260.88|254.88|260.8|254.8|0
1646944720000|2022-03-10 20:38:40|260.78|254.78|260.78|254.78|260.78|254.78|260.78|254.78|0
1646944730000|2022-03-10 20:38:50|260.79|254.79|260.82|254.82|260.82|254.82|260.79|254.79|0
1646944740000|2022-03-10 20:39:00|260.81|254.81|260.79|254.79|260.81|254.81|260.79|254.79|0
1646944760000|2022-03-10 20:39:20|260.8|254.8|260.79|254.79|260.8|254.8|260.79|254.79|0
1646944770000|2022-03-10 20:39:30|260.78|254.78|260.79|254.79|260.79|254.79|260.77|254.77|0
1646944780000|2022-03-10 20:39:40|260.77|254.77|260.85|254.85|260.85|254.85|260.77|254.77|0
1646944790000|2022-03-10 20:39:50|260.84|254.84|260.84|254.84|260.85|254.85|260.84|254.84|0
1646944800000|2022-03-10 20:40:00|260.79|254.79|260.79|254.79|260.8|254.8|260.79|254.79|0
1646944810000|2022-03-10 20:40:10|260.86|254.86|260.86|254.86|260.86|254.86|260.86|254.86|0
1646944820000|2022-03-10 20:40:20|260.87|254.87|260.9|254.9|260.9|254.9|260.87|254.87|0
1646944830000|2022-03-10 20:40:30|260.82|254.82|260.82|254.82|260.82|254.82|260.82|254.82|0
1646944840000|2022-03-10 20:40:40|260.81|254.81|260.81|254.81|260.81|254.81|260.81|254.81|0
1646944850000|2022-03-10 20:40:50|260.8|254.8|260.79|254.79|260.8|254.8|260.79|254.79|0
1646944860000|2022-03-10 20:41:00|260.74|254.74|260.74|254.74|260.74|254.74|260.74|254.74|0
1646944870000|2022-03-10 20:41:10|260.75|254.75|260.78|254.78|260.78|254.78|260.75|254.75|0
1646944890000|2022-03-10 20:41:30|260.81|254.81|260.8|254.8|260.81|254.81|260.8|254.8|0
1646944900000|2022-03-10 20:41:40|260.81|254.81|260.81|254.81|260.81|254.81|260.81|254.81|0
1646944910000|2022-03-10 20:41:50|260.82|254.82|260.85|254.85|260.85|254.85|260.82|254.82|0
1646944920000|2022-03-10 20:42:00|260.69|254.69|260.69|254.69|260.69|254.69|260.69|254.69|0
1646944930000|2022-03-10 20:42:10|260.7|254.7|260.62|254.62|260.7|254.7|260.62|254.62|0
1646944940000|2022-03-10 20:42:20|260.65|254.65|260.66|254.66|260.66|254.66|260.65|254.65|0
1646944950000|2022-03-10 20:42:30|260.7|254.7|260.71|254.71|260.71|254.71|260.7|254.7|0
1646944960000|2022-03-10 20:42:40|260.7|254.7|260.7|254.7|260.7|254.7|260.7|254.7|0
1646944980000|2022-03-10 20:43:00|260.63|254.63|260.59|254.59|260.63|254.63|260.59|254.59|0
1646944990000|2022-03-10 20:43:10|260.6|254.6|260.6|254.6|260.6|254.6|260.6|254.6|0
1646945000000|2022-03-10 20:43:20|260.57|254.57|260.58|254.58|260.58|254.58|260.56|254.56|0
1646945030000|2022-03-10 20:43:50|260.59|254.59|260.6|254.6|260.6|254.6|260.59|254.59|0
1646945050000|2022-03-10 20:44:10|260.61|254.61|260.61|254.61|260.61|254.61|260.61|254.61|0
1646945060000|2022-03-10 20:44:20|260.6|254.6|260.58|254.58|260.6|254.6|260.58|254.58|0
1646945070000|2022-03-10 20:44:30|260.61|254.61|260.61|254.61|260.61|254.61|260.61|254.61|0
1646945080000|2022-03-10 20:44:40|260.59|254.59|260.59|254.59|260.59|254.59|260.59|254.59|0
1646945090000|2022-03-10 20:44:50|260.6|254.6|260.6|254.6|260.6|254.6|260.6|254.6|0
1646945100000|2022-03-10 20:45:00|260.59|254.59|260.53|254.53|260.59|254.59|260.53|254.53|0
1646945110000|2022-03-10 20:45:10|260.5|254.5|260.52|254.52|260.52|254.52|260.5|254.5|0
1646945120000|2022-03-10 20:45:20|260.45|254.45|260.45|254.45|260.45|254.45|260.45|254.45|0
1646945130000|2022-03-10 20:45:30|260.46|254.46|260.44|254.44|260.46|254.46|260.44|254.44|0
1646945140000|2022-03-10 20:45:40|260.45|254.45|260.45|254.45|260.45|254.45|260.45|254.45|0
1646945150000|2022-03-10 20:45:50|260.47|254.47|260.49|254.49|260.49|254.49|260.47|254.47|0
1646945160000|2022-03-10 20:46:00|260.52|254.52|260.49|254.49|260.53|254.53|260.49|254.49|0
1646945170000|2022-03-10 20:46:10|260.46|254.46|260.4|254.4|260.46|254.46|260.4|254.4|0
1646945190000|2022-03-10 20:46:30|260.43|254.43|260.42|254.42|260.43|254.43|260.4|254.4|0
1646945200000|2022-03-10 20:46:40|260.41|254.41|260.38|254.38|260.41|254.41|260.38|254.38|0
1646945210000|2022-03-10 20:46:50|260.4|254.4|260.4|254.4|260.4|254.4|260.4|254.4|0
1646945230000|2022-03-10 20:47:10|260.38|254.38|260.38|254.38|260.38|254.38|260.38|254.38|0
1646945240000|2022-03-10 20:47:20|260.37|254.37|260.36|254.36|260.37|254.37|260.36|254.36|0
1646945250000|2022-03-10 20:47:30|260.34|254.34|260.34|254.34|260.34|254.34|260.34|254.34|0
1646945260000|2022-03-10 20:47:40|260.37|254.37|260.37|254.37|260.37|254.37|260.37|254.37|0
1646945270000|2022-03-10 20:47:50|260.39|254.39|260.47|254.47|260.47|254.47|260.39|254.39|0
1646945280000|2022-03-10 20:48:00|260.48|254.48|260.46|254.46|260.48|254.48|260.46|254.46|0
1646945290000|2022-03-10 20:48:10|260.5|254.5|260.5|254.5|260.5|254.5|260.5|254.5|0
1646945300000|2022-03-10 20:48:20|260.48|254.48|260.41|254.41|260.48|254.48|260.4|254.4|0
1646945310000|2022-03-10 20:48:30|260.36|254.36|260.34|254.34|260.36|254.36|260.33|254.33|0
1646945320000|2022-03-10 20:48:40|260.32|254.32|260.3|254.3|260.32|254.32|260.3|254.3|0
1646945330000|2022-03-10 20:48:50|260.33|254.33|260.09|254.09|260.33|254.33|260.09|254.09|0
1646945340000|2022-03-10 20:49:00|260.11|254.11|260.01|254.01|260.11|254.11|260|254|0
1646945350000|2022-03-10 20:49:10|260|254|260|254|260|254|260|254|0
1646945360000|2022-03-10 20:49:20|260.01|254.01|260.01|254.01|260.01|254.01|260.01|254.01|0
1646945370000|2022-03-10 20:49:30|260.02|254.02|260|254|260.03|254.03|260|254|0
1646945380000|2022-03-10 20:49:40|259.99|253.99|260.07|254.07|260.07|254.07|259.99|253.99|0
1646945390000|2022-03-10 20:49:50|260.05|254.05|260.03|254.03|260.05|254.05|260.03|254.03|0
1646945400000|2022-03-10 20:50:00|260.04|254.04|260.25|254.25|260.25|254.25|260.04|254.04|0
1646945410000|2022-03-10 20:50:10|260.22|254.22|260.24|254.24|260.24|254.24|260.22|254.22|0
1646945430000|2022-03-10 20:50:30|260.23|254.23|260.26|254.26|260.26|254.26|260.23|254.23|0
1646945440000|2022-03-10 20:50:40|260.25|254.25|260.4|254.4|260.4|254.4|260.25|254.25|0
1646945450000|2022-03-10 20:50:50|260.42|254.42|260.42|254.42|260.43|254.43|260.42|254.42|0
1646945460000|2022-03-10 20:51:00|260.47|254.47|260.48|254.48|260.49|254.49|260.47|254.47|0
1646945480000|2022-03-10 20:51:20|260.5|254.5|260.52|254.52|260.52|254.52|260.5|254.5|0
1646945490000|2022-03-10 20:51:30|260.51|254.51|260.53|254.53|260.53|254.53|260.51|254.51|0
1646945500000|2022-03-10 20:51:40|260.5|254.5|260.54|254.54|260.54|254.54|260.5|254.5|0
1646945510000|2022-03-10 20:51:50|260.52|254.52|260.54|254.54|260.54|254.54|260.52|254.52|0
1646945520000|2022-03-10 20:52:00|260.55|254.55|260.55|254.55|260.55|254.55|260.55|254.55|0
1646945530000|2022-03-10 20:52:10|260.54|254.54|260.64|254.64|260.64|254.64|260.54|254.54|0
1646945540000|2022-03-10 20:52:20|260.63|254.63|260.71|254.71|260.71|254.71|260.63|254.63|0
1646945550000|2022-03-10 20:52:30|260.67|254.67|260.69|254.69|260.69|254.69|260.67|254.67|0
1646945560000|2022-03-10 20:52:40|260.7|254.7|260.7|254.7|260.7|254.7|260.7|254.7|0
1646945570000|2022-03-10 20:52:50|260.75|254.75|260.73|254.73|260.75|254.75|260.73|254.73|0
1646945580000|2022-03-10 20:53:00|260.74|254.74|260.72|254.72|260.74|254.74|260.72|254.72|0
1646945590000|2022-03-10 20:53:10|260.73|254.73|260.71|254.71|260.73|254.73|260.71|254.71|0
1646945600000|2022-03-10 20:53:20|260.72|254.72|260.74|254.74|260.74|254.74|260.72|254.72|0
1646945610000|2022-03-10 20:53:30|260.75|254.75|260.74|254.74|260.76|254.76|260.72|254.72|0
1646945620000|2022-03-10 20:53:40|260.7|254.7|260.73|254.73|260.73|254.73|260.7|254.7|0
1646945630000|2022-03-10 20:53:50|260.83|254.83|260.83|254.83|260.83|254.83|260.83|254.83|0
1646945640000|2022-03-10 20:54:00|260.84|254.84|260.84|254.84|260.84|254.84|260.84|254.84|0
1646945650000|2022-03-10 20:54:10|260.83|254.83|260.81|254.81|260.83|254.83|260.81|254.81|0
1646945660000|2022-03-10 20:54:20|260.8|254.8|260.82|254.82|260.82|254.82|260.8|254.8|0
1646945670000|2022-03-10 20:54:30|260.85|254.85|260.97|254.97|260.98|254.98|260.84|254.84|0
1646945680000|2022-03-10 20:54:40|260.96|254.96|260.99|254.99|261.01|255.01|260.96|254.96|0
1646945690000|2022-03-10 20:54:50|261|255|261.02|255.02|261.05|255.05|261|255|0
1646945700000|2022-03-10 20:55:00|261.03|255.03|261.05|255.05|261.05|255.05|261.03|255.03|0
1646945710000|2022-03-10 20:55:10|260.99|254.99|260.96|254.96|260.99|254.99|260.95|254.95|0
1646945720000|2022-03-10 20:55:20|261|255|261|255|261|255|261|255|0
1646945730000|2022-03-10 20:55:30|261.02|255.02|261.02|255.02|261.02|255.02|261.02|255.02|0
1646945740000|2022-03-10 20:55:40|261.11|255.11|261.09|255.09|261.11|255.11|261.09|255.09|0
1646945750000|2022-03-10 20:55:50|261.1|255.1|261.18|255.18|261.2|255.2|261.1|255.1|0
1646945760000|2022-03-10 20:56:00|261.17|255.17|261.17|255.17|261.17|255.17|261.15|255.15|0
1646945770000|2022-03-10 20:56:10|261.18|255.18|261.16|255.16|261.18|255.18|261.16|255.16|0
1646945780000|2022-03-10 20:56:20|261.26|255.26|261.28|255.28|261.28|255.28|261.26|255.26|0
1646945790000|2022-03-10 20:56:30|261.3|255.3|261.27|255.27|261.3|255.3|261.23|255.23|0
1646945800000|2022-03-10 20:56:40|261.33|255.33|261.32|255.32|261.37|255.37|261.32|255.32|0
1646945810000|2022-03-10 20:56:50|261.56|255.56|261.54|255.54|261.56|255.56|261.54|255.54|0
1646945820000|2022-03-10 20:57:00|261.53|255.53|261.54|255.54|261.54|255.54|261.53|255.53|0
1646945830000|2022-03-10 20:57:10|261.53|255.53|261.51|255.51|261.53|255.53|261.51|255.51|0
1646945840000|2022-03-10 20:57:20|261.54|255.54|261.54|255.54|261.54|255.54|261.54|255.54|0
1646945850000|2022-03-10 20:57:30|261.53|255.53|261.47|255.47|261.53|255.53|261.47|255.47|0
1646945860000|2022-03-10 20:57:40|261.49|255.49|261.48|255.48|261.49|255.49|261.48|255.48|0
1646945870000|2022-03-10 20:57:50|261.51|255.51|261.57|255.57|261.57|255.57|261.51|255.51|0
1646945880000|2022-03-10 20:58:00|261.54|255.54|261.64|255.64|261.64|255.64|261.54|255.54|0
1646945890000|2022-03-10 20:58:10|261.69|255.69|261.7|255.7|261.72|255.72|261.69|255.69|0
1646945910000|2022-03-10 20:58:30|261.81|255.81|261.86|255.86|261.86|255.86|261.8|255.8|0
1646945920000|2022-03-10 20:58:40|261.95|255.95|261.99|255.99|262.01|256.01|261.95|255.95|0
1646945930000|2022-03-10 20:58:50|262.08|256.08|262.02|256.02|262.08|256.08|262.02|256.02|0
1646945940000|2022-03-10 20:59:00|262.04|256.04|261.99|255.99|262.04|256.04|261.98|255.98|0
1646945950000|2022-03-10 20:59:10|262|256|261.84|255.84|262.04|256.04|261.82|255.82|0
1646945960000|2022-03-10 20:59:20|262.03|256.03|262.07|256.07|262.07|256.07|262.01|256.01|0
1646945970000|2022-03-10 20:59:30|262.09|256.09|262.02|256.02|262.09|256.09|262.02|256.02|0
1646945980000|2022-03-10 20:59:40|261.99|255.99|261.86|255.86|262|256|261.85|255.85|0
1646945990000|2022-03-10 20:59:50|261.82|255.82|261.85|255.85|261.87|255.87|261.82|255.82|0
1647009190000|2022-03-11 14:33:10|261.92|255.92|261.74|255.74|261.92|255.92|261.74|255.74|0
1647009200000|2022-03-11 14:33:20|261.73|255.73|261.63|255.63|261.74|255.74|261.63|255.63|0
1647009210000|2022-03-11 14:33:30|261.77|255.77|262.07|256.07|262.07|256.07|261.77|255.77|0
1647009220000|2022-03-11 14:33:40|262.16|256.16|262.13|256.13|262.16|256.16|262.12|256.12|0
1647009230000|2022-03-11 14:33:50|262.12|256.12|262.11|256.11|262.12|256.12|262.11|256.11|0
1647009240000|2022-03-11 14:34:00|262.12|256.12|261.94|255.94|262.13|256.13|261.94|255.94|0
1647009250000|2022-03-11 14:34:10|261.91|255.91|261.91|255.91|261.92|255.92|261.9|255.9|0
1647009260000|2022-03-11 14:34:20|261.9|255.9|262.62|256.62|262.62|256.62|261.89|255.89|0
1647009270000|2022-03-11 14:34:30|262.63|256.63|263.02|257.02|263.02|257.02|262.62|256.62|0
1647009280000|2022-03-11 14:34:40|262.96|256.96|263.05|257.05|263.05|257.05|262.75|256.75|0
1647009290000|2022-03-11 14:34:50|263.06|257.06|263.13|257.13|263.14|257.14|263.05|257.05|0
1647009300000|2022-03-11 14:35:00|263.11|257.11|263.15|257.15|263.15|257.15|263.1|257.1|0
1647009310000|2022-03-11 14:35:10|263.16|257.16|263.03|257.03|263.16|257.16|263.03|257.03|0
1647009320000|2022-03-11 14:35:20|263.08|257.08|263.03|257.03|263.09|257.09|263.03|257.03|0
1647009330000|2022-03-11 14:35:30|263.04|257.04|262.99|256.99|263.04|257.04|262.97|256.97|0
1647009340000|2022-03-11 14:35:40|263.02|257.02|263.12|257.12|263.13|257.13|263.02|257.02|0
1647009350000|2022-03-11 14:35:50|263.13|257.13|263.14|257.14|263.14|257.14|263.12|257.12|0
1647009360000|2022-03-11 14:36:00|263.13|257.13|262.87|256.87|263.13|257.13|262.87|256.87|0
1647009370000|2022-03-11 14:36:10|262.88|256.88|262.8|256.8|262.88|256.88|262.8|256.8|0
1647009380000|2022-03-11 14:36:20|262.82|256.82|262.83|256.83|262.83|256.83|262.82|256.82|0
1647009390000|2022-03-11 14:36:30|262.82|256.82|262.86|256.86|262.86|256.86|262.81|256.81|0
1647009400000|2022-03-11 14:36:40|262.91|256.91|262.96|256.96|262.96|256.96|262.91|256.91|0
1647009410000|2022-03-11 14:36:50|262.97|256.97|262.98|256.98|262.98|256.98|262.96|256.96|0
1647009420000|2022-03-11 14:37:00|263|257|263|257|263|257|263|257|0
1647009430000|2022-03-11 14:37:10|263.06|257.06|263.03|257.03|263.06|257.06|263.03|257.03|0
1647009440000|2022-03-11 14:37:20|263.02|257.02|263.08|257.08|263.08|257.08|263.01|257.01|0
1647009450000|2022-03-11 14:37:30|263.07|257.07|263.17|257.17|263.17|257.17|263.07|257.07|0
1647009460000|2022-03-11 14:37:40|263.22|257.22|263.2|257.2|263.22|257.22|263.19|257.19|0
1647009470000|2022-03-11 14:37:50|263.18|257.18|263.17|257.17|263.18|257.18|263.17|257.17|0
1647009480000|2022-03-11 14:38:00|263.23|257.23|263.39|257.39|263.39|257.39|263.22|257.22|0
1647009490000|2022-03-11 14:38:10|263.37|257.37|263.29|257.29|263.37|257.37|263.29|257.29|0
1647009500000|2022-03-11 14:38:20|263.28|257.28|263.27|257.27|263.3|257.3|263.26|257.26|0
1647009510000|2022-03-11 14:38:30|263.26|257.26|263.22|257.22|263.26|257.26|263.21|257.21|0
1647009520000|2022-03-11 14:38:40|263.21|257.21|263.21|257.21|263.25|257.25|263.21|257.21|0
1647009530000|2022-03-11 14:38:50|263.12|257.12|263.03|257.03|263.12|257.12|263.03|257.03|0
1647009540000|2022-03-11 14:39:00|263.07|257.07|263.01|257.01|263.08|257.08|263.01|257.01|0
1647009550000|2022-03-11 14:39:10|262.93|256.93|262.93|256.93|262.93|256.93|262.93|256.93|0
1647009560000|2022-03-11 14:39:20|262.98|256.98|262.99|256.99|262.99|256.99|262.98|256.98|0
1647009570000|2022-03-11 14:39:30|263.03|257.03|263.02|257.02|263.03|257.03|263.02|257.02|0
1647009580000|2022-03-11 14:39:40|262.98|256.98|262.83|256.83|262.99|256.99|262.81|256.81|0
1647009590000|2022-03-11 14:39:50|262.82|256.82|262.83|256.83|262.83|256.83|262.8|256.8|0
1647009600000|2022-03-11 14:40:00|262.81|256.81|262.58|256.58|262.82|256.82|262.58|256.58|0
1647009610000|2022-03-11 14:40:10|262.6|256.6|262.59|256.59|262.6|256.6|262.58|256.58|0
1647009620000|2022-03-11 14:40:20|262.56|256.56|262.57|256.57|262.57|256.57|262.56|256.56|0
1647009630000|2022-03-11 14:40:30|262.56|256.56|262.6|256.6|262.6|256.6|262.56|256.56|0
1647009640000|2022-03-11 14:40:40|262.59|256.59|262.6|256.6|262.6|256.6|262.59|256.59|0
1647009650000|2022-03-11 14:40:50|262.59|256.59|262.62|256.62|262.62|256.62|262.55|256.55|0
1647009660000|2022-03-11 14:41:00|262.63|256.63|262.85|256.85|262.89|256.89|262.63|256.63|0
1647009670000|2022-03-11 14:41:10|262.81|256.81|262.8|256.8|262.81|256.81|262.8|256.8|0
1647009680000|2022-03-11 14:41:20|262.57|256.57|262.49|256.49|262.57|256.57|262.49|256.49|0
1647009690000|2022-03-11 14:41:30|262.53|256.53|262.51|256.51|262.53|256.53|262.51|256.51|0
1647009700000|2022-03-11 14:41:40|262.53|256.53|262.51|256.51|262.56|256.56|262.51|256.51|0
1647009710000|2022-03-11 14:41:50|262.5|256.5|262.51|256.51|262.51|256.51|262.5|256.5|0
1647009720000|2022-03-11 14:42:00|262.5|256.5|262.4|256.4|262.51|256.51|262.4|256.4|0
1647009730000|2022-03-11 14:42:10|262.41|256.41|262.38|256.38|262.42|256.42|262.38|256.38|0
1647009740000|2022-03-11 14:42:20|262.45|256.45|262.33|256.33|262.45|256.45|262.33|256.33|0
1647009750000|2022-03-11 14:42:30|262.3|256.3|262.29|256.29|262.3|256.3|262.29|256.29|0
1647009760000|2022-03-11 14:42:40|262.37|256.37|262.33|256.33|262.38|256.38|262.32|256.32|0
1647009770000|2022-03-11 14:42:50|262.3|256.3|262.32|256.32|262.33|256.33|262.3|256.3|0
1647009780000|2022-03-11 14:43:00|262.38|256.38|262.17|256.17|262.38|256.38|262.17|256.17|0
1647009790000|2022-03-11 14:43:10|262.16|256.16|262.19|256.19|262.23|256.23|262.14|256.14|0
1647009800000|2022-03-11 14:43:20|262.18|256.18|262.22|256.22|262.24|256.24|262.18|256.18|0
1647009810000|2022-03-11 14:43:30|262.54|256.54|262.54|256.54|262.54|256.54|262.54|256.54|0
1647009820000|2022-03-11 14:43:40|262.49|256.49|262.52|256.52|262.53|256.53|262.47|256.47|0
1647009830000|2022-03-11 14:43:50|262.51|256.51|262.5|256.5|262.52|256.52|262.5|256.5|0
1647009840000|2022-03-11 14:44:00|262.51|256.51|262.53|256.53|262.54|256.54|262.51|256.51|0
1647009850000|2022-03-11 14:44:10|262.48|256.48|262.47|256.47|262.48|256.48|262.47|256.47|0
1647009860000|2022-03-11 14:44:20|262.46|256.46|262.23|256.23|262.46|256.46|262.23|256.23|0
1647009870000|2022-03-11 14:44:30|262.22|256.22|262.22|256.22|262.22|256.22|262.21|256.21|0
1647009880000|2022-03-11 14:44:40|262.23|256.23|262.31|256.31|262.31|256.31|262.23|256.23|0
1647009890000|2022-03-11 14:44:50|262.3|256.3|262.3|256.3|262.3|256.3|262.3|256.3|0
1647009900000|2022-03-11 14:45:00|262.34|256.34|262.42|256.42|262.42|256.42|262.33|256.33|0
1647009910000|2022-03-11 14:45:10|262.43|256.43|262.39|256.39|262.43|256.43|262.39|256.39|0
1647009920000|2022-03-11 14:45:20|262.38|256.38|262.38|256.38|262.38|256.38|262.34|256.34|0
1647009930000|2022-03-11 14:45:30|262.39|256.39|262.5|256.5|262.5|256.5|262.39|256.39|0
1647009940000|2022-03-11 14:45:40|262.49|256.49|262.51|256.51|262.51|256.51|262.49|256.49|0
1647009950000|2022-03-11 14:45:50|262.48|256.48|262.5|256.5|262.5|256.5|262.47|256.47|0
1647009960000|2022-03-11 14:46:00|262.51|256.51|262.48|256.48|262.51|256.51|262.47|256.47|0
1647009970000|2022-03-11 14:46:10|262.49|256.49|262.52|256.52|262.52|256.52|262.49|256.49|0
1647009980000|2022-03-11 14:46:20|262.53|256.53|262.52|256.52|262.53|256.53|262.52|256.52|0
1647009990000|2022-03-11 14:46:30|262.51|256.51|262.51|256.51|262.52|256.52|262.51|256.51|0
1647010000000|2022-03-11 14:46:40|262.52|256.52|262.48|256.48|262.52|256.52|262.48|256.48|0
1647010010000|2022-03-11 14:46:50|262.49|256.49|262.49|256.49|262.5|256.5|262.49|256.49|0
1647010020000|2022-03-11 14:47:00|262.48|256.48|262.42|256.42|262.49|256.49|262.42|256.42|0
1647010030000|2022-03-11 14:47:10|262.43|256.43|262.34|256.34|262.43|256.43|262.34|256.34|0
1647010040000|2022-03-11 14:47:20|262.33|256.33|262.29|256.29|262.33|256.33|262.26|256.26|0
1647010050000|2022-03-11 14:47:30|262.28|256.28|262.26|256.26|262.29|256.29|262.26|256.26|0
1647010060000|2022-03-11 14:47:40|262.27|256.27|262.28|256.28|262.28|256.28|262.27|256.27|0
1647010070000|2022-03-11 14:47:50|262.3|256.3|262.28|256.28|262.3|256.3|262.28|256.28|0
1647010080000|2022-03-11 14:48:00|262.29|256.29|262.25|256.25|262.29|256.29|262.25|256.25|0
1647010090000|2022-03-11 14:48:10|262.31|256.31|262.31|256.31|262.31|256.31|262.31|256.31|0
1647010100000|2022-03-11 14:48:20|262.32|256.32|262.31|256.31|262.33|256.33|262.3|256.3|0
1647010110000|2022-03-11 14:48:30|262.3|256.3|262.25|256.25|262.31|256.31|262.24|256.24|0
1647010120000|2022-03-11 14:48:40|262.26|256.26|262.32|256.32|262.32|256.32|262.26|256.26|0
1647010130000|2022-03-11 14:48:50|262.31|256.31|262.32|256.32|262.32|256.32|262.31|256.31|0
1647010140000|2022-03-11 14:49:00|262.33|256.33|262.21|256.21|262.33|256.33|262.21|256.21|0
1647010150000|2022-03-11 14:49:10|262.2|256.2|262.04|256.04|262.2|256.2|262.03|256.03|0
1647010160000|2022-03-11 14:49:20|261.91|255.91|261.88|255.88|261.92|255.92|261.88|255.88|0
1647010170000|2022-03-11 14:49:30|261.87|255.87|261.87|255.87|261.87|255.87|261.87|255.87|0
1647010180000|2022-03-11 14:49:40|261.88|255.88|261.91|255.91|261.91|255.91|261.88|255.88|0
1647010190000|2022-03-11 14:49:50|261.9|255.9|261.87|255.87|261.9|255.9|261.87|255.87|0
1647010200000|2022-03-11 14:50:00|261.96|255.96|261.98|255.98|261.98|255.98|261.96|255.96|0
1647010210000|2022-03-11 14:50:10|261.96|255.96|262.1|256.1|262.1|256.1|261.96|255.96|0
1647010220000|2022-03-11 14:50:20|262.12|256.12|262.14|256.14|262.14|256.14|262.12|256.12|0
1647010230000|2022-03-11 14:50:30|262.13|256.13|262.14|256.14|262.14|256.14|262.13|256.13|0
1647010240000|2022-03-11 14:50:40|262.12|256.12|262.04|256.04|262.12|256.12|262.03|256.03|0
1647010250000|2022-03-11 14:50:50|262.11|256.11|262.08|256.08|262.11|256.11|262.08|256.08|0
1647010260000|2022-03-11 14:51:00|261.99|255.99|261.96|255.96|261.99|255.99|261.96|255.96|0
1647010270000|2022-03-11 14:51:10|261.95|255.95|261.94|255.94|261.95|255.95|261.94|255.94|0
1647010290000|2022-03-11 14:51:30|261.93|255.93|261.94|255.94|261.94|255.94|261.93|255.93|0
1647010300000|2022-03-11 14:51:40|261.75|255.75|261.77|255.77|261.8|255.8|261.75|255.75|0
1647010310000|2022-03-11 14:51:50|261.76|255.76|261.62|255.62|261.76|255.76|261.62|255.62|0
1647010320000|2022-03-11 14:52:00|261.58|255.58|261.55|255.55|261.59|255.59|261.55|255.55|0
1647010330000|2022-03-11 14:52:10|261.69|255.69|261.63|255.63|261.69|255.69|261.63|255.63|0
1647010340000|2022-03-11 14:52:20|261.62|255.62|261.6|255.6|261.62|255.62|261.6|255.6|0
1647010350000|2022-03-11 14:52:30|261.61|255.61|261.6|255.6|261.61|255.61|261.59|255.59|0
1647010360000|2022-03-11 14:52:40|261.66|255.66|261.65|255.65|261.66|255.66|261.65|255.65|0
1647010370000|2022-03-11 14:52:50|261.57|255.57|261.57|255.57|261.57|255.57|261.57|255.57|0
1647010380000|2022-03-11 14:53:00|261.56|255.56|261.56|255.56|261.57|255.57|261.56|255.56|0
1647010390000|2022-03-11 14:53:10|261.35|255.35|261.32|255.32|261.36|255.36|261.32|255.32|0
1647010400000|2022-03-11 14:53:20|261.26|255.26|261.24|255.24|261.26|255.26|261.23|255.23|0
1647010410000|2022-03-11 14:53:30|261.23|255.23|261.19|255.19|261.23|255.23|261.19|255.19|0
1647010420000|2022-03-11 14:53:40|261.18|255.18|261.2|255.2|261.2|255.2|261.18|255.18|0
1647010430000|2022-03-11 14:53:50|261.23|255.23|261.19|255.19|261.23|255.23|261.19|255.19|0
1647010440000|2022-03-11 14:54:00|261.18|255.18|260.82|254.82|261.19|255.19|260.82|254.82|0
1647010450000|2022-03-11 14:54:10|260.8|254.8|260.75|254.75|260.8|254.8|260.75|254.75|0
1647010460000|2022-03-11 14:54:20|260.7|254.7|260.66|254.66|260.7|254.7|260.66|254.66|0
1647010470000|2022-03-11 14:54:30|260.65|254.65|260.5|254.5|260.65|254.65|260.5|254.5|0
1647010480000|2022-03-11 14:54:40|260.49|254.49|260.49|254.49|260.49|254.49|260.49|254.49|0
1647010490000|2022-03-11 14:54:50|260.48|254.48|260.44|254.44|260.48|254.48|260.44|254.44|0
1647010500000|2022-03-11 14:55:00|260.41|254.41|260.41|254.41|260.41|254.41|260.4|254.4|0
1647010510000|2022-03-11 14:55:10|260.43|254.43|260.43|254.43|260.43|254.43|260.43|254.43|0
1647010530000|2022-03-11 14:55:30|260.46|254.46|260.43|254.43|260.46|254.46|260.43|254.43|0
1647010540000|2022-03-11 14:55:40|260.48|254.48|260.39|254.39|260.48|254.48|260.39|254.39|0
1647010550000|2022-03-11 14:55:50|260.36|254.36|260.37|254.37|260.37|254.37|260.35|254.35|0
1647010560000|2022-03-11 14:56:00|260.32|254.32|260.28|254.28|260.32|254.32|260.28|254.28|0
1647010570000|2022-03-11 14:56:10|260.12|254.12|260.12|254.12|260.12|254.12|260.12|254.12|0
1647010580000|2022-03-11 14:56:20|260.11|254.11|260.11|254.11|260.11|254.11|260.1|254.1|0
1647010590000|2022-03-11 14:56:30|260.12|254.12|259.89|253.89|260.12|254.12|259.89|253.89|0
1647010600000|2022-03-11 14:56:40|259.88|253.88|259.65|253.65|259.88|253.88|259.64|253.64|0
1647010610000|2022-03-11 14:56:50|259.66|253.66|259.76|253.76|259.81|253.81|259.66|253.66|0
1647010620000|2022-03-11 14:57:00|259.72|253.72|259.72|253.72|259.72|253.72|259.72|253.72|0
1647010630000|2022-03-11 14:57:10|259.71|253.71|259.58|253.58|259.71|253.71|259.58|253.58|0
1647010640000|2022-03-11 14:57:20|259.6|253.6|259.58|253.58|259.6|253.6|259.58|253.58|0
1647010650000|2022-03-11 14:57:30|259.57|253.57|259.57|253.57|259.57|253.57|259.57|253.57|0
1647010660000|2022-03-11 14:57:40|259.56|253.56|259.57|253.57|259.57|253.57|259.56|253.56|0
1647010670000|2022-03-11 14:57:50|259.56|253.56|259.56|253.56|259.56|253.56|259.56|253.56|0
1647010680000|2022-03-11 14:58:00|259.57|253.57|259.57|253.57|259.59|253.59|259.55|253.55|0
1647010690000|2022-03-11 14:58:10|259.54|253.54|259.54|253.54|259.55|253.55|259.54|253.54|0
1647010700000|2022-03-11 14:58:20|259.43|253.43|259.54|253.54|259.54|253.54|259.43|253.43|0
1647010710000|2022-03-11 14:58:30|259.53|253.53|259.5|253.5|259.53|253.53|259.5|253.5|0
1647010720000|2022-03-11 14:58:40|259.51|253.51|259.5|253.5|259.51|253.51|259.5|253.5|0
1647010730000|2022-03-11 14:58:50|259.48|253.48|259.49|253.49|259.49|253.49|259.48|253.48|0
1647010740000|2022-03-11 14:59:00|259.33|253.33|259.34|253.34|259.34|253.34|259.33|253.33|0
1647010750000|2022-03-11 14:59:10|259.33|253.33|259.37|253.37|259.37|253.37|259.33|253.33|0
1647010760000|2022-03-11 14:59:20|259.36|253.36|259.35|253.35|259.36|253.36|259.35|253.35|0
1647010770000|2022-03-11 14:59:30|259.36|253.36|259.24|253.24|259.36|253.36|259.23|253.23|0
1647010780000|2022-03-11 14:59:40|259.26|253.26|259.25|253.25|259.26|253.26|259.24|253.24|0
1647010790000|2022-03-11 14:59:50|259.24|253.24|259.28|253.28|259.28|253.28|259.23|253.23|0
1647010800000|2022-03-11 15:00:00|259.35|253.35|259.36|253.36|259.36|253.36|259.33|253.33|0
1647010810000|2022-03-11 15:00:10|259.32|253.32|259.25|253.25|259.32|253.32|259.24|253.24|0
1647010820000|2022-03-11 15:00:20|259.19|253.19|259.14|253.14|259.19|253.19|259.14|253.14|0
1647010830000|2022-03-11 15:00:30|259.12|253.12|259.1|253.1|259.13|253.13|259.1|253.1|0
1647010840000|2022-03-11 15:00:40|259.09|253.09|259.08|253.08|259.1|253.1|259.04|253.04|0
1647010850000|2022-03-11 15:00:50|259.09|253.09|259.05|253.05|259.14|253.14|259.05|253.05|0
1647010860000|2022-03-11 15:01:00|258.94|252.94|258.73|252.73|258.94|252.94|258.73|252.73|0
1647010870000|2022-03-11 15:01:10|258.71|252.71|258.68|252.68|258.71|252.71|258.68|252.68|0
1647010880000|2022-03-11 15:01:20|258.66|252.66|258.58|252.58|258.66|252.66|258.58|252.58|0
1647010890000|2022-03-11 15:01:30|258.6|252.6|258.66|252.66|258.66|252.66|258.56|252.56|0
1647010900000|2022-03-11 15:01:40|258.67|252.67|258.63|252.63|258.67|252.67|258.63|252.63|0
1647010910000|2022-03-11 15:01:50|258.67|252.67|258.71|252.71|258.71|252.71|258.67|252.67|0
1647010920000|2022-03-11 15:02:00|258.7|252.7|258.75|252.75|258.75|252.75|258.7|252.7|0
1647010930000|2022-03-11 15:02:10|258.76|252.76|258.76|252.76|258.76|252.76|258.76|252.76|0
1647010940000|2022-03-11 15:02:20|258.78|252.78|258.75|252.75|258.79|252.79|258.75|252.75|0
1647010950000|2022-03-11 15:02:30|258.8|252.8|258.79|252.79|258.8|252.8|258.77|252.77|0
1647010960000|2022-03-11 15:02:40|258.8|252.8|258.8|252.8|258.8|252.8|258.8|252.8|0
1647010980000|2022-03-11 15:03:00|258.81|252.81|258.73|252.73|258.81|252.81|258.73|252.73|0
1647010990000|2022-03-11 15:03:10|258.65|252.65|258.51|252.51|258.66|252.66|258.51|252.51|0
1647011000000|2022-03-11 15:03:20|258.48|252.48|258.46|252.46|258.49|252.49|258.43|252.43|0
1647011010000|2022-03-11 15:03:30|258.45|252.45|258.47|252.47|258.47|252.47|258.45|252.45|0
1647011020000|2022-03-11 15:03:40|258.41|252.41|258.41|252.41|258.41|252.41|258.41|252.41|0
1647011040000|2022-03-11 15:04:00|258.4|252.4|258.4|252.4|258.4|252.4|258.4|252.4|0
1647011050000|2022-03-11 15:04:10|258.35|252.35|258.35|252.35|258.35|252.35|258.35|252.35|0
1647011060000|2022-03-11 15:04:20|258.38|252.38|258.38|252.38|258.38|252.38|258.38|252.38|0
1647011070000|2022-03-11 15:04:30|258.37|252.37|258.36|252.36|258.38|252.38|258.36|252.36|0
1647011080000|2022-03-11 15:04:40|258.32|252.32|258.32|252.32|258.33|252.33|258.32|252.32|0
1647011090000|2022-03-11 15:04:50|258.35|252.35|258.34|252.34|258.35|252.35|258.34|252.34|0
1647011100000|2022-03-11 15:05:00|258.31|252.31|258.27|252.27|258.31|252.31|258.27|252.27|0
1647011110000|2022-03-11 15:05:10|258.28|252.28|258.28|252.28|258.28|252.28|258.27|252.27|0
1647011120000|2022-03-11 15:05:20|258.32|252.32|258.29|252.29|258.32|252.32|258.29|252.29|0
1647011130000|2022-03-11 15:05:30|258.37|252.37|258.49|252.49|258.49|252.49|258.37|252.37|0
1647011140000|2022-03-11 15:05:40|258.52|252.52|258.42|252.42|258.52|252.52|258.42|252.42|0
1647011160000|2022-03-11 15:06:00|258.43|252.43|258.41|252.41|258.44|252.44|258.41|252.41|0
1647011170000|2022-03-11 15:06:10|258.43|252.43|258.45|252.45|258.45|252.45|258.42|252.42|0
1647011180000|2022-03-11 15:06:20|258.48|252.48|258.48|252.48|258.48|252.48|258.48|252.48|0
1647011190000|2022-03-11 15:06:30|258.47|252.47|258.62|252.62|258.62|252.62|258.47|252.47|0
1647011200000|2022-03-11 15:06:40|258.65|252.65|258.64|252.64|258.65|252.65|258.63|252.63|0
1647011210000|2022-03-11 15:06:50|258.63|252.63|258.52|252.52|258.63|252.63|258.52|252.52|0
1647011220000|2022-03-11 15:07:00|258.49|252.49|258.43|252.43|258.49|252.49|258.43|252.43|0
1647011240000|2022-03-11 15:07:20|258.42|252.42|258.41|252.41|258.42|252.42|258.41|252.41|0
1647011250000|2022-03-11 15:07:30|258.38|252.38|258.36|252.36|258.38|252.38|258.36|252.36|0
1647011260000|2022-03-11 15:07:40|258.37|252.37|258.31|252.31|258.37|252.37|258.31|252.31|0
1647011270000|2022-03-11 15:07:50|258.32|252.32|258.32|252.32|258.32|252.32|258.32|252.32|0
1647011280000|2022-03-11 15:08:00|258.33|252.33|258.21|252.21|258.34|252.34|258.2|252.2|0
1647011290000|2022-03-11 15:08:10|258.19|252.19|258.2|252.2|258.21|252.21|258.19|252.19|0
1647011300000|2022-03-11 15:08:20|258.18|252.18|258.2|252.2|258.2|252.2|258.18|252.18|0
1647011310000|2022-03-11 15:08:30|258.19|252.19|258.2|252.2|258.2|252.2|258.19|252.19|0
1647011320000|2022-03-11 15:08:40|258.06|252.06|258.08|252.08|258.09|252.09|258.06|252.06|0
1647011330000|2022-03-11 15:08:50|258.05|252.05|258.06|252.06|258.06|252.06|258.05|252.05|0
1647011340000|2022-03-11 15:09:00|258.04|252.04|258|252|258.04|252.04|258|252|0
1647011360000|2022-03-11 15:09:20|257.91|251.91|257.92|251.92|257.92|251.92|257.91|251.91|0
1647011370000|2022-03-11 15:09:30|257.91|251.91|257.73|251.73|257.91|251.91|257.73|251.73|0
1647011380000|2022-03-11 15:09:40|257.65|251.65|257.61|251.61|257.67|251.67|257.61|251.61|0
1647011390000|2022-03-11 15:09:50|257.62|251.62|257.63|251.63|257.63|251.63|257.62|251.62|0
1647011400000|2022-03-11 15:10:00|257.67|251.67|257.74|251.74|257.74|251.74|257.67|251.67|0
1647011410000|2022-03-11 15:10:10|257.75|251.75|257.89|251.89|257.89|251.89|257.75|251.75|0
1647011420000|2022-03-11 15:10:20|257.9|251.9|257.98|251.98|257.98|251.98|257.9|251.9|0
1647011430000|2022-03-11 15:10:30|257.99|251.99|257.83|251.83|258|252|257.83|251.83|0
1647011440000|2022-03-11 15:10:40|257.84|251.84|257.84|251.84|257.84|251.84|257.84|251.84|0
1647011450000|2022-03-11 15:10:50|257.85|251.85|257.9|251.9|257.9|251.9|257.85|251.85|0
1647011460000|2022-03-11 15:11:00|257.91|251.91|257.94|251.94|257.94|251.94|257.91|251.91|0
1647011470000|2022-03-11 15:11:10|257.93|251.93|257.94|251.94|257.94|251.94|257.93|251.93|0
1647011480000|2022-03-11 15:11:20|257.95|251.95|258.04|252.04|258.04|252.04|257.95|251.95|0
1647011490000|2022-03-11 15:11:30|258.01|252.01|258.04|252.04|258.05|252.05|258.01|252.01|0
1647011500000|2022-03-11 15:11:40|258.08|252.08|258.06|252.06|258.09|252.09|258.06|252.06|0
1647011510000|2022-03-11 15:11:50|258.05|252.05|258.05|252.05|258.05|252.05|258.05|252.05|0
1647011520000|2022-03-11 15:12:00|258.04|252.04|257.9|251.9|258.04|252.04|257.89|251.89|0
1647011530000|2022-03-11 15:12:10|257.89|251.89|257.94|251.94|257.94|251.94|257.89|251.89|0
1647011540000|2022-03-11 15:12:20|258.01|252.01|258.03|252.03|258.03|252.03|258|252|0
1647011550000|2022-03-11 15:12:30|258.04|252.04|258.06|252.06|258.07|252.07|258.04|252.04|0
1647011560000|2022-03-11 15:12:40|258.03|252.03|258.05|252.05|258.06|252.06|258.03|252.03|0
1647011570000|2022-03-11 15:12:50|258.02|252.02|257.99|251.99|258.02|252.02|257.99|251.99|0
1647011580000|2022-03-11 15:13:00|257.91|251.91|257.87|251.87|257.92|251.92|257.87|251.87|0
1647011590000|2022-03-11 15:13:10|257.88|251.88|257.97|251.97|257.98|251.98|257.88|251.88|0
1647011600000|2022-03-11 15:13:20|257.96|251.96|257.96|251.96|257.96|251.96|257.96|251.96|0
1647011610000|2022-03-11 15:13:30|257.97|251.97|257.97|251.97|257.97|251.97|257.97|251.97|0
1647011620000|2022-03-11 15:13:40|257.95|251.95|257.96|251.96|257.96|251.96|257.94|251.94|0
1647011630000|2022-03-11 15:13:50|257.97|251.97|257.96|251.96|257.97|251.97|257.88|251.88|0
1647011640000|2022-03-11 15:14:00|257.97|251.97|257.98|251.98|257.99|251.99|257.97|251.97|0
1647011650000|2022-03-11 15:14:10|257.99|251.99|257.96|251.96|257.99|251.99|257.95|251.95|0
1647011660000|2022-03-11 15:14:20|257.95|251.95|257.96|251.96|257.96|251.96|257.95|251.95|0
1647011670000|2022-03-11 15:14:30|257.95|251.95|257.94|251.94|257.95|251.95|257.94|251.94|0
1647011680000|2022-03-11 15:14:40|257.95|251.95|257.94|251.94|257.95|251.95|257.94|251.94|0
1647011690000|2022-03-11 15:14:50|257.93|251.93|257.91|251.91|257.93|251.93|257.88|251.88|0
1647011700000|2022-03-11 15:15:00|257.9|251.9|257.72|251.72|257.9|251.9|257.72|251.72|0
1647011710000|2022-03-11 15:15:10|257.73|251.73|257.74|251.74|257.74|251.74|257.73|251.73|0
1647011720000|2022-03-11 15:15:20|257.73|251.73|257.67|251.67|257.73|251.73|257.67|251.67|0
1647011730000|2022-03-11 15:15:30|257.68|251.68|257.58|251.58|257.69|251.69|257.58|251.58|0
1647011740000|2022-03-11 15:15:40|257.57|251.57|257.55|251.55|257.57|251.57|257.54|251.54|0
1647011750000|2022-03-11 15:15:50|257.56|251.56|257.53|251.53|257.56|251.56|257.52|251.52|0
1647011760000|2022-03-11 15:16:00|257.52|251.52|257.52|251.52|257.52|251.52|257.51|251.51|0
1647011770000|2022-03-11 15:16:10|257.51|251.51|257.49|251.49|257.52|251.52|257.48|251.48|0
1647011780000|2022-03-11 15:16:20|257.47|251.47|257.45|251.45|257.48|251.48|257.45|251.45|0
1647011790000|2022-03-11 15:16:30|257.44|251.44|257.44|251.44|257.45|251.45|257.44|251.44|0
1647011800000|2022-03-11 15:16:40|257.41|251.41|257.43|251.43|257.43|251.43|257.41|251.41|0
1647011810000|2022-03-11 15:16:50|257.42|251.42|257.44|251.44|257.44|251.44|257.42|251.42|0
1647011820000|2022-03-11 15:17:00|257.43|251.43|257.46|251.46|257.47|251.47|257.43|251.43|0
1647011830000|2022-03-11 15:17:10|257.45|251.45|257.4|251.4|257.45|251.45|257.4|251.4|0
1647011840000|2022-03-11 15:17:20|257.39|251.39|257.37|251.37|257.4|251.4|257.37|251.37|0
1647011850000|2022-03-11 15:17:30|257.38|251.38|257.35|251.35|257.38|251.38|257.35|251.35|0
1647011860000|2022-03-11 15:17:40|257.34|251.34|257.3|251.3|257.34|251.34|257.3|251.3|0
1647011870000|2022-03-11 15:17:50|257.29|251.29|257.22|251.22|257.29|251.29|257.22|251.22|0
1647011880000|2022-03-11 15:18:00|257.21|251.21|257.08|251.08|257.21|251.21|257.07|251.07|0
1647011890000|2022-03-11 15:18:10|256.93|250.93|256.83|250.83|256.93|250.93|256.83|250.83|0
1647011900000|2022-03-11 15:18:20|256.8|250.8|256.84|250.84|256.84|250.84|256.77|250.77|0
1647011910000|2022-03-11 15:18:30|256.83|250.83|256.83|250.83|256.83|250.83|256.79|250.79|0
1647011920000|2022-03-11 15:18:40|256.81|250.81|256.8|250.8|256.81|250.81|256.8|250.8|0
1647011940000|2022-03-11 15:19:00|256.81|250.81|256.83|250.83|256.83|250.83|256.78|250.78|0
1647011950000|2022-03-11 15:19:10|256.79|250.79|256.87|250.87|256.87|250.87|256.79|250.79|0
1647011960000|2022-03-11 15:19:20|256.88|250.88|256.83|250.83|256.88|250.88|256.83|250.83|0
1647011970000|2022-03-11 15:19:30|256.93|250.93|256.88|250.88|256.93|250.93|256.88|250.88|0
1647011980000|2022-03-11 15:19:40|256.87|250.87|256.86|250.86|256.87|250.87|256.86|250.86|0
1647011990000|2022-03-11 15:19:50|256.85|250.85|256.86|250.86|256.86|250.86|256.85|250.85|0
1647012000000|2022-03-11 15:20:00|256.85|250.85|256.84|250.84|256.85|250.85|256.84|250.84|0
1647012010000|2022-03-11 15:20:10|256.85|250.85|256.85|250.85|256.85|250.85|256.85|250.85|0
1647012020000|2022-03-11 15:20:20|256.86|250.86|256.85|250.85|256.86|250.86|256.85|250.85|0
1647012030000|2022-03-11 15:20:30|256.82|250.82|256.86|250.86|256.86|250.86|256.81|250.81|0
1647012040000|2022-03-11 15:20:40|256.87|250.87|256.86|250.86|256.87|250.87|256.86|250.86|0
1647012050000|2022-03-11 15:20:50|256.84|250.84|256.83|250.83|256.85|250.85|256.82|250.82|0
1647012060000|2022-03-11 15:21:00|256.55|250.55|256.56|250.56|256.56|250.56|256.55|250.55|0
1647012070000|2022-03-11 15:21:10|256.55|250.55|256.6|250.6|256.6|250.6|256.53|250.53|0
1647012080000|2022-03-11 15:21:20|256.59|250.59|256.53|250.53|256.59|250.59|256.52|250.52|0
1647012090000|2022-03-11 15:21:30|256.56|250.56|256.47|250.47|256.56|250.56|256.46|250.46|0
1647012100000|2022-03-11 15:21:40|256.56|250.56|256.56|250.56|256.56|250.56|256.56|250.56|0
1647012110000|2022-03-11 15:21:50|256.54|250.54|256.58|250.58|256.58|250.58|256.54|250.54|0
1647012120000|2022-03-11 15:22:00|256.59|250.59|256.61|250.61|256.61|250.61|256.58|250.58|0
1647012130000|2022-03-11 15:22:10|256.71|250.71|256.68|250.68|256.71|250.71|256.67|250.67|0
1647012140000|2022-03-11 15:22:20|256.59|250.59|256.55|250.55|256.6|250.6|256.55|250.55|0
1647012150000|2022-03-11 15:22:30|256.54|250.54|256.53|250.53|256.54|250.54|256.53|250.53|0
1647012160000|2022-03-11 15:22:40|256.54|250.54|256.59|250.59|256.59|250.59|256.53|250.53|0
1647012170000|2022-03-11 15:22:50|256.58|250.58|256.62|250.62|256.62|250.62|256.58|250.58|0
1647012180000|2022-03-11 15:23:00|256.55|250.55|256.55|250.55|256.55|250.55|256.54|250.54|0
1647012190000|2022-03-11 15:23:10|256.56|250.56|256.5|250.5|256.56|250.56|256.5|250.5|0
1647012200000|2022-03-11 15:23:20|256.51|250.51|256.53|250.53|256.53|250.53|256.49|250.49|0
1647012210000|2022-03-11 15:23:30|256.56|250.56|256.57|250.57|256.57|250.57|256.56|250.56|0
1647012220000|2022-03-11 15:23:40|256.56|250.56|256.64|250.64|256.65|250.65|256.56|250.56|0
1647012230000|2022-03-11 15:23:50|256.72|250.72|256.69|250.69|256.72|250.72|256.69|250.69|0
1647012240000|2022-03-11 15:24:00|256.68|250.68|256.66|250.66|256.68|250.68|256.66|250.66|0
1647012250000|2022-03-11 15:24:10|256.59|250.59|256.48|250.48|256.59|250.59|256.48|250.48|0
1647012260000|2022-03-11 15:24:20|256.41|250.41|256.4|250.4|256.42|250.42|256.4|250.4|0
1647012270000|2022-03-11 15:24:30|256.39|250.39|256.41|250.41|256.41|250.41|256.39|250.39|0
1647012280000|2022-03-11 15:24:40|256.4|250.4|256.44|250.44|256.44|250.44|256.4|250.4|0
1647012290000|2022-03-11 15:24:50|256.46|250.46|256.46|250.46|256.46|250.46|256.46|250.46|0
1647012300000|2022-03-11 15:25:00|256.45|250.45|256.45|250.45|256.45|250.45|256.45|250.45|0
1647012310000|2022-03-11 15:25:10|256.48|250.48|256.62|250.62|256.63|250.63|256.46|250.46|0
1647012320000|2022-03-11 15:25:20|256.61|250.61|256.6|250.6|256.62|250.62|256.6|250.6|0
1647012330000|2022-03-11 15:25:30|256.61|250.61|256.62|250.62|256.64|250.64|256.61|250.61|0
1647012340000|2022-03-11 15:25:40|256.72|250.72|256.72|250.72|256.72|250.72|256.72|250.72|0
1647012350000|2022-03-11 15:25:50|256.75|250.75|256.77|250.77|256.77|250.77|256.75|250.75|0
1647012360000|2022-03-11 15:26:00|256.76|250.76|256.78|250.78|256.78|250.78|256.76|250.76|0
1647012370000|2022-03-11 15:26:10|256.79|250.79|256.8|250.8|256.8|250.8|256.78|250.78|0
1647012380000|2022-03-11 15:26:20|256.81|250.81|256.9|250.9|256.9|250.9|256.81|250.81|0
1647012390000|2022-03-11 15:26:30|256.89|250.89|256.93|250.93|256.93|250.93|256.88|250.88|0
1647012400000|2022-03-11 15:26:40|256.92|250.92|256.91|250.91|256.92|250.92|256.91|250.91|0
1647012410000|2022-03-11 15:26:50|256.93|250.93|256.92|250.92|256.93|250.93|256.92|250.92|0
1647012420000|2022-03-11 15:27:00|256.94|250.94|256.92|250.92|256.94|250.94|256.92|250.92|0
1647012430000|2022-03-11 15:27:10|256.93|250.93|256.96|250.96|256.96|250.96|256.93|250.93|0
1647012440000|2022-03-11 15:27:20|256.97|250.97|256.98|250.98|256.98|250.98|256.97|250.97|0
1647012450000|2022-03-11 15:27:30|257.32|251.32|257.36|251.36|257.36|251.36|257.32|251.32|0
1647012460000|2022-03-11 15:27:40|257.34|251.34|257.28|251.28|257.34|251.34|257.28|251.28|0
1647012470000|2022-03-11 15:27:50|257.27|251.27|257.26|251.26|257.28|251.28|257.26|251.26|0
1647012480000|2022-03-11 15:28:00|257.29|251.29|257.34|251.34|257.36|251.36|257.29|251.29|0
1647012490000|2022-03-11 15:28:10|257.33|251.33|257.3|251.3|257.34|251.34|257.3|251.3|0
1647012500000|2022-03-11 15:28:20|257.31|251.31|257.33|251.33|257.34|251.34|257.3|251.3|0
1647012510000|2022-03-11 15:28:30|257.36|251.36|257.4|251.4|257.4|251.4|257.35|251.35|0
1647012520000|2022-03-11 15:28:40|257.39|251.39|257.39|251.39|257.39|251.39|257.39|251.39|0
1647012530000|2022-03-11 15:28:50|257.36|251.36|257.36|251.36|257.38|251.38|257.35|251.35|0
1647012540000|2022-03-11 15:29:00|257.37|251.37|257.37|251.37|257.38|251.38|257.37|251.37|0
1647012550000|2022-03-11 15:29:10|257.38|251.38|257.38|251.38|257.39|251.39|257.37|251.37|0
1647012560000|2022-03-11 15:29:20|257.37|251.37|257.44|251.44|257.44|251.44|257.37|251.37|0
1647012570000|2022-03-11 15:29:30|257.41|251.41|257.41|251.41|257.41|251.41|257.41|251.41|0
1647012580000|2022-03-11 15:29:40|257.4|251.4|257.42|251.42|257.42|251.42|257.4|251.4|0
1647012590000|2022-03-11 15:29:50|257.41|251.41|257.37|251.37|257.42|251.42|257.37|251.37|0
1647012600000|2022-03-11 15:30:00|257.36|251.36|257.39|251.39|257.4|251.4|257.36|251.36|0
1647012610000|2022-03-11 15:30:10|257.38|251.38|257.38|251.38|257.39|251.39|257.38|251.38|0
1647012620000|2022-03-11 15:30:20|257.39|251.39|257.4|251.4|257.4|251.4|257.39|251.39|0
1647012630000|2022-03-11 15:30:30|257.39|251.39|257.37|251.37|257.43|251.43|257.37|251.37|0
1647012650000|2022-03-11 15:30:50|257.41|251.41|257.41|251.41|257.41|251.41|257.41|251.41|0
1647012660000|2022-03-11 15:31:00|257.42|251.42|257.42|251.42|257.43|251.43|257.42|251.42|0
1647012670000|2022-03-11 15:31:10|257.33|251.33|257.2|251.2|257.34|251.34|257.2|251.2|0
1647012680000|2022-03-11 15:31:20|257.19|251.19|257.19|251.19|257.19|251.19|257.19|251.19|0
1647012690000|2022-03-11 15:31:30|257.14|251.14|257.14|251.14|257.15|251.15|257.14|251.14|0
1647012700000|2022-03-11 15:31:40|257.1|251.1|257.06|251.06|257.1|251.1|257.06|251.06|0
1647012710000|2022-03-11 15:31:50|257.07|251.07|257.05|251.05|257.08|251.08|257.05|251.05|0
1647012720000|2022-03-11 15:32:00|257.04|251.04|257.03|251.03|257.04|251.04|257.01|251.01|0
1647012730000|2022-03-11 15:32:10|257.02|251.02|257.04|251.04|257.04|251.04|257.02|251.02|0
1647012740000|2022-03-11 15:32:20|257.01|251.01|257.02|251.02|257.02|251.02|257.01|251.01|0
1647012750000|2022-03-11 15:32:30|257.03|251.03|256.93|250.93|257.03|251.03|256.93|250.93|0
1647012760000|2022-03-11 15:32:40|256.94|250.94|256.94|250.94|256.94|250.94|256.94|250.94|0
1647012770000|2022-03-11 15:32:50|256.93|250.93|256.94|250.94|256.94|250.94|256.93|250.93|0
1647012790000|2022-03-11 15:33:10|256.88|250.88|256.81|250.81|256.88|250.88|256.81|250.81|0
1647012800000|2022-03-11 15:33:20|256.82|250.82|256.8|250.8|256.82|250.82|256.79|250.79|0
1647012810000|2022-03-11 15:33:30|256.6|250.6|256.55|250.55|256.6|250.6|256.55|250.55|0
1647012820000|2022-03-11 15:33:40|256.54|250.54|256.46|250.46|256.55|250.55|256.45|250.45|0
1647012830000|2022-03-11 15:33:50|256.45|250.45|256.45|250.45|256.45|250.45|256.45|250.45|0
1647012840000|2022-03-11 15:34:00|256.46|250.46|256.47|250.47|256.47|250.47|256.46|250.46|0
1647012850000|2022-03-11 15:34:10|256.5|250.5|256.49|250.49|256.51|250.51|256.49|250.49|0
1647012860000|2022-03-11 15:34:20|256.48|250.48|256.43|250.43|256.48|250.48|256.42|250.42|0
1647012870000|2022-03-11 15:34:30|256.42|250.42|256.42|250.42|256.44|250.44|256.42|250.42|0
1647012890000|2022-03-11 15:34:50|256.41|250.41|256.42|250.42|256.42|250.42|256.41|250.41|0
1647012900000|2022-03-11 15:35:00|256.41|250.41|256.43|250.43|256.43|250.43|256.41|250.41|0
1647012910000|2022-03-11 15:35:10|256.27|250.27|256.33|250.33|256.33|250.33|256.27|250.27|0
1647012920000|2022-03-11 15:35:20|256.34|250.34|256.37|250.37|256.38|250.38|256.34|250.34|0
1647012930000|2022-03-11 15:35:30|256.36|250.36|256.48|250.48|256.48|250.48|256.36|250.36|0
1647012940000|2022-03-11 15:35:40|256.5|250.5|256.5|250.5|256.5|250.5|256.49|250.49|0
1647012950000|2022-03-11 15:35:50|256.53|250.53|256.53|250.53|256.53|250.53|256.53|250.53|0
1647012960000|2022-03-11 15:36:00|256.52|250.52|256.48|250.48|256.52|250.52|256.47|250.47|0
1647012970000|2022-03-11 15:36:10|256.45|250.45|256.41|250.41|256.45|250.45|256.41|250.41|0
1647012980000|2022-03-11 15:36:20|256.45|250.45|256.45|250.45|256.46|250.46|256.45|250.45|0
1647012990000|2022-03-11 15:36:30|256.46|250.46|256.46|250.46|256.46|250.46|256.46|250.46|0
1647013000000|2022-03-11 15:36:40|256.41|250.41|256.41|250.41|256.41|250.41|256.41|250.41|0
1647013010000|2022-03-11 15:36:50|256.43|250.43|256.39|250.39|256.43|250.43|256.39|250.39|0
1647013020000|2022-03-11 15:37:00|256.4|250.4|256.4|250.4|256.4|250.4|256.37|250.37|0
1647013030000|2022-03-11 15:37:10|256.41|250.41|256.41|250.41|256.41|250.41|256.41|250.41|0
1647013050000|2022-03-11 15:37:30|256.36|250.36|256.4|250.4|256.4|250.4|256.36|250.36|0
1647013060000|2022-03-11 15:37:40|256.41|250.41|256.4|250.4|256.41|250.41|256.4|250.4|0
1647013070000|2022-03-11 15:37:50|256.41|250.41|256.4|250.4|256.41|250.41|256.4|250.4|0
1647013100000|2022-03-11 15:38:20|256.41|250.41|256.41|250.41|256.41|250.41|256.41|250.41|0
1647013120000|2022-03-11 15:38:40|256.44|250.44|256.44|250.44|256.44|250.44|256.44|250.44|0
1647013130000|2022-03-11 15:38:50|256.46|250.46|256.45|250.45|256.46|250.46|256.45|250.45|0
1647013140000|2022-03-11 15:39:00|256.43|250.43|256.51|250.51|256.51|250.51|256.43|250.43|0
1647013150000|2022-03-11 15:39:10|256.5|250.5|256.42|250.42|256.5|250.5|256.42|250.42|0
1647013160000|2022-03-11 15:39:20|256.43|250.43|256.42|250.42|256.43|250.43|256.42|250.42|0
1647013170000|2022-03-11 15:39:30|256.43|250.43|256.43|250.43|256.44|250.44|256.43|250.43|0
1647013180000|2022-03-11 15:39:40|256.44|250.44|256.43|250.43|256.44|250.44|256.43|250.43|0
1647013190000|2022-03-11 15:39:50|256.42|250.42|256.42|250.42|256.42|250.42|256.42|250.42|0
1647013200000|2022-03-11 15:40:00|256.41|250.41|256.39|250.39|256.41|250.41|256.39|250.39|0
1647013210000|2022-03-11 15:40:10|256.38|250.38|256.38|250.38|256.39|250.39|256.38|250.38|0
1647013220000|2022-03-11 15:40:20|256.36|250.36|256.33|250.33|256.37|250.37|256.31|250.31|0
1647013230000|2022-03-11 15:40:30|256.32|250.32|256.3|250.3|256.34|250.34|256.3|250.3|0
1647013240000|2022-03-11 15:40:40|256.36|250.36|256.36|250.36|256.36|250.36|256.35|250.35|0
1647013250000|2022-03-11 15:40:50|256.37|250.37|256.38|250.38|256.38|250.38|256.37|250.37|0
1647013260000|2022-03-11 15:41:00|256.37|250.37|256.41|250.41|256.41|250.41|256.37|250.37|0
1647013270000|2022-03-11 15:41:10|256.43|250.43|256.42|250.42|256.43|250.43|256.42|250.42|0
1647013280000|2022-03-11 15:41:20|256.41|250.41|256.42|250.42|256.42|250.42|256.41|250.41|0
1647013290000|2022-03-11 15:41:30|256.43|250.43|256.42|250.42|256.43|250.43|256.42|250.42|0
1647013300000|2022-03-11 15:41:40|256.43|250.43|256.47|250.47|256.48|250.48|256.43|250.43|0
1647013310000|2022-03-11 15:41:50|256.48|250.48|256.64|250.64|256.65|250.65|256.48|250.48|0
1647013320000|2022-03-11 15:42:00|256.63|250.63|256.68|250.68|256.68|250.68|256.63|250.63|0
1647013330000|2022-03-11 15:42:10|256.69|250.69|256.69|250.69|256.69|250.69|256.69|250.69|0
1647013340000|2022-03-11 15:42:20|256.68|250.68|256.61|250.61|256.68|250.68|256.61|250.61|0
1647013350000|2022-03-11 15:42:30|256.63|250.63|256.63|250.63|256.63|250.63|256.63|250.63|0
1647013370000|2022-03-11 15:42:50|256.62|250.62|256.63|250.63|256.63|250.63|256.62|250.62|0
1647013380000|2022-03-11 15:43:00|256.75|250.75|256.75|250.75|256.76|250.76|256.75|250.75|0
1647013390000|2022-03-11 15:43:10|256.66|250.66|256.66|250.66|256.66|250.66|256.66|250.66|0
1647013400000|2022-03-11 15:43:20|256.65|250.65|256.65|250.65|256.65|250.65|256.65|250.65|0
1647013410000|2022-03-11 15:43:30|256.66|250.66|256.65|250.65|256.66|250.66|256.65|250.65|0
1647013420000|2022-03-11 15:43:40|256.57|250.57|256.58|250.58|256.58|250.58|256.57|250.57|0
1647013430000|2022-03-11 15:43:50|256.53|250.53|256.55|250.55|256.55|250.55|256.53|250.53|0
1647013440000|2022-03-11 15:44:00|256.54|250.54|256.54|250.54|256.54|250.54|256.54|250.54|0
1647013450000|2022-03-11 15:44:10|256.53|250.53|256.5|250.5|256.53|250.53|256.5|250.5|0
1647013460000|2022-03-11 15:44:20|256.51|250.51|256.51|250.51|256.51|250.51|256.51|250.51|0
1647013470000|2022-03-11 15:44:30|256.52|250.52|256.52|250.52|256.52|250.52|256.52|250.52|0
1647013480000|2022-03-11 15:44:40|256.51|250.51|256.55|250.55|256.55|250.55|256.51|250.51|0
1647013490000|2022-03-11 15:44:50|256.54|250.54|256.54|250.54|256.55|250.55|256.54|250.54|0
1647013500000|2022-03-11 15:45:00|256.55|250.55|256.64|250.64|256.64|250.64|256.55|250.55|0
1647013510000|2022-03-11 15:45:10|256.6|250.6|256.57|250.57|256.6|250.6|256.56|250.56|0
1647013520000|2022-03-11 15:45:20|256.56|250.56|256.56|250.56|256.56|250.56|256.55|250.55|0
1647013530000|2022-03-11 15:45:30|256.57|250.57|256.6|250.6|256.61|250.61|256.56|250.56|0
1647013540000|2022-03-11 15:45:40|256.61|250.61|256.61|250.61|256.64|250.64|256.61|250.61|0
1647013550000|2022-03-11 15:45:50|256.64|250.64|256.71|250.71|256.71|250.71|256.64|250.64|0
1647013560000|2022-03-11 15:46:00|256.68|250.68|256.62|250.62|256.68|250.68|256.61|250.61|0
1647013570000|2022-03-11 15:46:10|256.63|250.63|256.62|250.62|256.63|250.63|256.62|250.62|0
1647013580000|2022-03-11 15:46:20|256.63|250.63|256.63|250.63|256.63|250.63|256.63|250.63|0
1647013590000|2022-03-11 15:46:30|256.64|250.64|256.64|250.64|256.64|250.64|256.64|250.64|0
1647013600000|2022-03-11 15:46:40|256.65|250.65|256.65|250.65|256.65|250.65|256.65|250.65|0
1647013610000|2022-03-11 15:46:50|256.66|250.66|256.66|250.66|256.66|250.66|256.65|250.65|0
1647013630000|2022-03-11 15:47:10|256.69|250.69|256.75|250.75|256.75|250.75|256.68|250.68|0
1647013640000|2022-03-11 15:47:20|256.71|250.71|256.72|250.72|256.74|250.74|256.71|250.71|0
1647013650000|2022-03-11 15:47:30|256.71|250.71|256.77|250.77|256.77|250.77|256.7|250.7|0
1647013660000|2022-03-11 15:47:40|256.8|250.8|256.79|250.79|256.8|250.8|256.79|250.79|0
1647013670000|2022-03-11 15:47:50|256.78|250.78|256.81|250.81|256.81|250.81|256.78|250.78|0
1647013680000|2022-03-11 15:48:00|256.8|250.8|256.8|250.8|256.8|250.8|256.8|250.8|0
1647013700000|2022-03-11 15:48:20|256.79|250.79|256.79|250.79|256.79|250.79|256.78|250.78|0
1647013710000|2022-03-11 15:48:30|256.78|250.78|256.77|250.77|256.78|250.78|256.77|250.77|0
1647013730000|2022-03-11 15:48:50|256.79|250.79|256.8|250.8|256.8|250.8|256.79|250.79|0
1647013740000|2022-03-11 15:49:00|256.81|250.81|256.77|250.77|256.81|250.81|256.73|250.73|0
1647013750000|2022-03-11 15:49:10|256.76|250.76|256.74|250.74|256.77|250.77|256.74|250.74|0
1647013760000|2022-03-11 15:49:20|256.6|250.6|256.59|250.59|256.6|250.6|256.58|250.58|0
1647013770000|2022-03-11 15:49:30|256.58|250.58|256.57|250.57|256.58|250.58|256.57|250.57|0
1647013780000|2022-03-11 15:49:40|256.54|250.54|256.53|250.53|256.55|250.55|256.53|250.53|0
1647013790000|2022-03-11 15:49:50|256.54|250.54|256.53|250.53|256.54|250.54|256.52|250.52|0
1647013800000|2022-03-11 15:50:00|256.55|250.55|256.53|250.53|256.55|250.55|256.52|250.52|0
1647013810000|2022-03-11 15:50:10|256.52|250.52|256.47|250.47|256.52|250.52|256.47|250.47|0
1647013820000|2022-03-11 15:50:20|256.48|250.48|256.48|250.48|256.48|250.48|256.47|250.47|0
1647013830000|2022-03-11 15:50:30|256.51|250.51|256.52|250.52|256.52|250.52|256.48|250.48|0
1647013840000|2022-03-11 15:50:40|256.51|250.51|256.51|250.51|256.51|250.51|256.51|250.51|0
1647013850000|2022-03-11 15:50:50|256.52|250.52|256.34|250.34|256.52|250.52|256.34|250.34|0
1647013860000|2022-03-11 15:51:00|256.35|250.35|256.35|250.35|256.35|250.35|256.34|250.34|0
1647013870000|2022-03-11 15:51:10|256.38|250.38|256.48|250.48|256.48|250.48|256.38|250.38|0
1647013880000|2022-03-11 15:51:20|256.46|250.46|256.46|250.46|256.46|250.46|256.46|250.46|0
1647013890000|2022-03-11 15:51:30|256.49|250.49|256.5|250.5|256.5|250.5|256.49|250.49|0
1647013900000|2022-03-11 15:51:40|256.49|250.49|256.5|250.5|256.5|250.5|256.49|250.49|0
1647013920000|2022-03-11 15:52:00|256.49|250.49|256.5|250.5|256.5|250.5|256.49|250.49|0
1647013930000|2022-03-11 15:52:10|256.49|250.49|256.52|250.52|256.52|250.52|256.49|250.49|0
1647013940000|2022-03-11 15:52:20|256.5|250.5|256.48|250.48|256.5|250.5|256.48|250.48|0
1647013950000|2022-03-11 15:52:30|256.45|250.45|256.45|250.45|256.45|250.45|256.45|250.45|0
1647013960000|2022-03-11 15:52:40|256.43|250.43|256.43|250.43|256.43|250.43|256.42|250.42|0
1647013970000|2022-03-11 15:52:50|256.41|250.41|256.42|250.42|256.42|250.42|256.41|250.41|0
1647013980000|2022-03-11 15:53:00|256.4|250.4|256.38|250.38|256.4|250.4|256.38|250.38|0
1647013990000|2022-03-11 15:53:10|256.37|250.37|256.37|250.37|256.37|250.37|256.37|250.37|0
1647014000000|2022-03-11 15:53:20|256.35|250.35|256.36|250.36|256.36|250.36|256.35|250.35|0
1647014010000|2022-03-11 15:53:30|256.4|250.4|256.4|250.4|256.4|250.4|256.4|250.4|0
1647014030000|2022-03-11 15:53:50|256.44|250.44|256.44|250.44|256.44|250.44|256.44|250.44|0
1647014040000|2022-03-11 15:54:00|256.45|250.45|256.42|250.42|256.45|250.45|256.42|250.42|0
1647014050000|2022-03-11 15:54:10|256.45|250.45|256.45|250.45|256.45|250.45|256.45|250.45|0
1647014060000|2022-03-11 15:54:20|256.46|250.46|256.49|250.49|256.49|250.49|256.46|250.46|0
1647014070000|2022-03-11 15:54:30|256.48|250.48|256.47|250.47|256.48|250.48|256.47|250.47|0
1647014080000|2022-03-11 15:54:40|256.46|250.46|256.47|250.47|256.47|250.47|256.46|250.46|0
1647014090000|2022-03-11 15:54:50|256.39|250.39|256.52|250.52|256.52|250.52|256.39|250.39|0
1647014100000|2022-03-11 15:55:00|256.5|250.5|256.5|250.5|256.5|250.5|256.5|250.5|0
1647014110000|2022-03-11 15:55:10|256.48|250.48|256.48|250.48|256.48|250.48|256.48|250.48|0
1647014120000|2022-03-11 15:55:20|256.4|250.4|256.31|250.31|256.4|250.4|256.31|250.31|0
1647014130000|2022-03-11 15:55:30|256.35|250.35|256.35|250.35|256.35|250.35|256.35|250.35|0
1647014150000|2022-03-11 15:55:50|256.36|250.36|256.36|250.36|256.36|250.36|256.35|250.35|0
1647014160000|2022-03-11 15:56:00|256.35|250.35|256.33|250.33|256.36|250.36|256.33|250.33|0
1647014170000|2022-03-11 15:56:10|256.34|250.34|256.32|250.32|256.34|250.34|256.25|250.25|0
1647014180000|2022-03-11 15:56:20|256.33|250.33|256.31|250.31|256.33|250.33|256.31|250.31|0
1647014190000|2022-03-11 15:56:30|256.3|250.3|256.37|250.37|256.37|250.37|256.26|250.26|0
1647014200000|2022-03-11 15:56:40|256.38|250.38|256.38|250.38|256.38|250.38|256.38|250.38|0
1647014210000|2022-03-11 15:56:50|256.4|250.4|256.4|250.4|256.4|250.4|256.39|250.39|0
1647014220000|2022-03-11 15:57:00|256.39|250.39|256.39|250.39|256.39|250.39|256.39|250.39|0
1647014230000|2022-03-11 15:57:10|256.41|250.41|256.42|250.42|256.42|250.42|256.41|250.41|0
1647014240000|2022-03-11 15:57:20|256.43|250.43|256.47|250.47|256.47|250.47|256.42|250.42|0
1647014250000|2022-03-11 15:57:30|256.43|250.43|256.44|250.44|256.44|250.44|256.43|250.43|0
1647014260000|2022-03-11 15:57:40|256.4|250.4|256.44|250.44|256.45|250.45|256.4|250.4|0
1647014270000|2022-03-11 15:57:50|256.45|250.45|256.46|250.46|256.46|250.46|256.45|250.45|0
1647014280000|2022-03-11 15:58:00|256.45|250.45|256.51|250.51|256.51|250.51|256.45|250.45|0
1647014290000|2022-03-11 15:58:10|256.5|250.5|256.47|250.47|256.53|250.53|256.47|250.47|0
1647014300000|2022-03-11 15:58:20|256.46|250.46|256.46|250.46|256.46|250.46|256.46|250.46|0
1647014310000|2022-03-11 15:58:30|256.43|250.43|256.43|250.43|256.43|250.43|256.43|250.43|0
1647014320000|2022-03-11 15:58:40|256.42|250.42|256.41|250.41|256.43|250.43|256.41|250.41|0
1647014340000|2022-03-11 15:59:00|256.42|250.42|256.39|250.39|256.42|250.42|256.39|250.39|0
1647014350000|2022-03-11 15:59:10|256.38|250.38|256.37|250.37|256.39|250.39|256.37|250.37|0
1647014360000|2022-03-11 15:59:20|256.38|250.38|256.38|250.38|256.38|250.38|256.38|250.38|0
1647014370000|2022-03-11 15:59:30|256.4|250.4|256.39|250.39|256.4|250.4|256.38|250.38|0
1647014380000|2022-03-11 15:59:40|256.38|250.38|256.38|250.38|256.39|250.39|256.38|250.38|0
1647014390000|2022-03-11 15:59:50|256.4|250.4|256.41|250.41|256.41|250.41|256.38|250.38|0
1647014400000|2022-03-11 16:00:00|256.42|250.42|256.41|250.41|256.42|250.42|256.41|250.41|0
1647014410000|2022-03-11 16:00:10|256.42|250.42|256.41|250.41|256.42|250.42|256.41|250.41|0
1647014420000|2022-03-11 16:00:20|256.42|250.42|256.41|250.41|256.42|250.42|256.4|250.4|0
1647014440000|2022-03-11 16:00:40|256.4|250.4|256.38|250.38|256.41|250.41|256.38|250.38|0
1647014460000|2022-03-11 16:01:00|256.39|250.39|256.4|250.4|256.4|250.4|256.39|250.39|0
1647014470000|2022-03-11 16:01:10|256.41|250.41|256.41|250.41|256.41|250.41|256.41|250.41|0
1647014480000|2022-03-11 16:01:20|256.4|250.4|256.41|250.41|256.41|250.41|256.4|250.4|0
1647014490000|2022-03-11 16:01:30|256.44|250.44|256.34|250.34|256.44|250.44|256.34|250.34|0
1647014500000|2022-03-11 16:01:40|256.35|250.35|256.35|250.35|256.35|250.35|256.35|250.35|0
1647014510000|2022-03-11 16:01:50|256.3|250.3|256.29|250.29|256.3|250.3|256.29|250.29|0
1647014520000|2022-03-11 16:02:00|256.3|250.3|256.24|250.24|256.3|250.3|256.24|250.24|0
1647014530000|2022-03-11 16:02:10|256.23|250.23|256.17|250.17|256.23|250.23|256.17|250.17|0
1647014550000|2022-03-11 16:02:30|256.14|250.14|256.13|250.13|256.14|250.14|256.13|250.13|0
1647014560000|2022-03-11 16:02:40|256.14|250.14|256.2|250.2|256.2|250.2|256.14|250.14|0
1647014570000|2022-03-11 16:02:50|256.19|250.19|256.19|250.19|256.19|250.19|256.19|250.19|0
1647014590000|2022-03-11 16:03:10|256.2|250.2|256.23|250.23|256.23|250.23|256.2|250.2|0
1647014610000|2022-03-11 16:03:30|256.39|250.39|256.4|250.4|256.4|250.4|256.39|250.39|0
1647014630000|2022-03-11 16:03:50|256.39|250.39|256.34|250.34|256.39|250.39|256.34|250.34|0
1647014650000|2022-03-11 16:04:10|256.29|250.29|256.29|250.29|256.29|250.29|256.29|250.29|0
1647014660000|2022-03-11 16:04:20|256.28|250.28|256.26|250.26|256.31|250.31|256.26|250.26|0
1647014680000|2022-03-11 16:04:40|256.29|250.29|256.29|250.29|256.29|250.29|256.29|250.29|0
1647014690000|2022-03-11 16:04:50|256.28|250.28|256.29|250.29|256.29|250.29|256.28|250.28|0
1647014700000|2022-03-11 16:05:00|256.27|250.27|256.28|250.28|256.28|250.28|256.27|250.27|0
1647014710000|2022-03-11 16:05:10|256.27|250.27|256.24|250.24|256.27|250.27|256.24|250.24|0
1647014720000|2022-03-11 16:05:20|256.32|250.32|256.33|250.33|256.33|250.33|256.32|250.32|0
1647014730000|2022-03-11 16:05:30|256.32|250.32|256.32|250.32|256.37|250.37|256.32|250.32|0
1647014740000|2022-03-11 16:05:40|256.33|250.33|256.15|250.15|256.33|250.33|256.15|250.15|0
1647014750000|2022-03-11 16:05:50|256.12|250.12|256.13|250.13|256.13|250.13|256.12|250.12|0
1647014760000|2022-03-11 16:06:00|256.14|250.14|256.12|250.12|256.14|250.14|256.12|250.12|0
1647014770000|2022-03-11 16:06:10|256.11|250.11|256.11|250.11|256.11|250.11|256.1|250.1|0
1647014780000|2022-03-11 16:06:20|256.1|250.1|256.11|250.11|256.11|250.11|256.1|250.1|0
1647014790000|2022-03-11 16:06:30|256.12|250.12|256.12|250.12|256.12|250.12|256.12|250.12|0
1647014800000|2022-03-11 16:06:40|256.07|250.07|256.07|250.07|256.07|250.07|256.07|250.07|0
1647014810000|2022-03-11 16:06:50|256.04|250.04|255.99|249.99|256.04|250.04|255.99|249.99|0
1647014820000|2022-03-11 16:07:00|255.98|249.98|255.92|249.92|255.98|249.98|255.92|249.92|0
1647014830000|2022-03-11 16:07:10|255.91|249.91|255.93|249.93|255.93|249.93|255.91|249.91|0
1647014840000|2022-03-11 16:07:20|255.88|249.88|255.88|249.88|255.88|249.88|255.88|249.88|0
1647014850000|2022-03-11 16:07:30|255.87|249.87|255.79|249.79|255.87|249.87|255.79|249.79|0
1647014860000|2022-03-11 16:07:40|255.76|249.76|255.73|249.73|255.78|249.78|255.72|249.72|0
1647014870000|2022-03-11 16:07:50|255.76|249.76|255.72|249.72|255.76|249.76|255.72|249.72|0
1647014880000|2022-03-11 16:08:00|255.73|249.73|255.7|249.7|255.73|249.73|255.7|249.7|0
1647014890000|2022-03-11 16:08:10|255.71|249.71|255.7|249.7|255.71|249.71|255.7|249.7|0
1647014900000|2022-03-11 16:08:20|255.71|249.71|255.71|249.71|255.71|249.71|255.7|249.7|0
1647014910000|2022-03-11 16:08:30|255.7|249.7|255.69|249.69|255.7|249.7|255.69|249.69|0
1647014920000|2022-03-11 16:08:40|255.7|249.7|255.68|249.68|255.7|249.7|255.68|249.68|0
1647014930000|2022-03-11 16:08:50|255.67|249.67|255.73|249.73|255.73|249.73|255.67|249.67|0
1647014940000|2022-03-11 16:09:00|255.7|249.7|255.69|249.69|255.7|249.7|255.69|249.69|0
1647014970000|2022-03-11 16:09:30|255.74|249.74|255.75|249.75|255.75|249.75|255.74|249.74|0
1647014980000|2022-03-11 16:09:40|255.78|249.78|255.77|249.77|255.78|249.78|255.77|249.77|0
1647014990000|2022-03-11 16:09:50|255.78|249.78|255.77|249.77|255.78|249.78|255.77|249.77|0
1647015000000|2022-03-11 16:10:00|255.74|249.74|255.74|249.74|255.74|249.74|255.74|249.74|0
1647015010000|2022-03-11 16:10:10|255.75|249.75|255.74|249.74|255.75|249.75|255.74|249.74|0
1647015020000|2022-03-11 16:10:20|255.75|249.75|255.71|249.71|255.75|249.75|255.71|249.71|0
1647015030000|2022-03-11 16:10:30|255.72|249.72|255.72|249.72|255.72|249.72|255.72|249.72|0
1647015040000|2022-03-11 16:10:40|255.73|249.73|255.75|249.75|255.75|249.75|255.73|249.73|0
1647015050000|2022-03-11 16:10:50|255.71|249.71|255.71|249.71|255.71|249.71|255.71|249.71|0
1647015060000|2022-03-11 16:11:00|255.7|249.7|255.7|249.7|255.7|249.7|255.7|249.7|0
1647015070000|2022-03-11 16:11:10|255.69|249.69|255.69|249.69|255.69|249.69|255.68|249.68|0
1647015080000|2022-03-11 16:11:20|255.68|249.68|255.67|249.67|255.68|249.68|255.67|249.67|0
1647015090000|2022-03-11 16:11:30|255.62|249.62|255.54|249.54|255.62|249.62|255.54|249.54|0
1647015110000|2022-03-11 16:11:50|255.55|249.55|255.57|249.57|255.57|249.57|255.55|249.55|0
1647015120000|2022-03-11 16:12:00|255.56|249.56|255.51|249.51|255.56|249.56|255.51|249.51|0
1647015130000|2022-03-11 16:12:10|255.5|249.5|255.49|249.49|255.5|249.5|255.49|249.49|0
1647015140000|2022-03-11 16:12:20|255.48|249.48|255.36|249.36|255.48|249.48|255.36|249.36|0
1647015150000|2022-03-11 16:12:30|255.41|249.41|255.34|249.34|255.41|249.41|255.34|249.34|0
1647015160000|2022-03-11 16:12:40|255.35|249.35|255.21|249.21|255.35|249.35|255.21|249.21|0
1647015170000|2022-03-11 16:12:50|255.24|249.24|255.31|249.31|255.31|249.31|255.23|249.23|0
1647015180000|2022-03-11 16:13:00|255.3|249.3|255.26|249.26|255.3|249.3|255.24|249.24|0
1647015190000|2022-03-11 16:13:10|255.25|249.25|255.27|249.27|255.29|249.29|255.25|249.25|0
1647015200000|2022-03-11 16:13:20|255.28|249.28|255.24|249.24|255.28|249.28|255.24|249.24|0
1647015210000|2022-03-11 16:13:30|255.27|249.27|255.26|249.26|255.27|249.27|255.26|249.26|0
1647015220000|2022-03-11 16:13:40|255.25|249.25|255.26|249.26|255.26|249.26|255.25|249.25|0
1647015230000|2022-03-11 16:13:50|255.25|249.25|255.23|249.23|255.25|249.25|255.23|249.23|0
1647015240000|2022-03-11 16:14:00|255.22|249.22|255.23|249.23|255.23|249.23|255.2|249.2|0
1647015250000|2022-03-11 16:14:10|255.21|249.21|255.22|249.22|255.22|249.22|255.21|249.21|0
1647015260000|2022-03-11 16:14:20|255.21|249.21|255.21|249.21|255.22|249.22|255.2|249.2|0
1647015270000|2022-03-11 16:14:30|255.2|249.2|255.16|249.16|255.2|249.2|255.16|249.16|0
1647015280000|2022-03-11 16:14:40|255.19|249.19|255.19|249.19|255.19|249.19|255.19|249.19|0
1647015290000|2022-03-11 16:14:50|255.2|249.2|255.2|249.2|255.2|249.2|255.19|249.19|0
1647015300000|2022-03-11 16:15:00|255.19|249.19|255.19|249.19|255.19|249.19|255.19|249.19|0
1647015310000|2022-03-11 16:15:10|255.18|249.18|255.19|249.19|255.19|249.19|255.18|249.18|0
1647015330000|2022-03-11 16:15:30|255.14|249.14|255.19|249.19|255.19|249.19|255.14|249.14|0
1647015350000|2022-03-11 16:15:50|255.2|249.2|255.27|249.27|255.27|249.27|255.2|249.2|0
1647015360000|2022-03-11 16:16:00|255.28|249.28|255.28|249.28|255.28|249.28|255.28|249.28|0
1647015380000|2022-03-11 16:16:20|255.22|249.22|255.21|249.21|255.22|249.22|255.21|249.21|0
1647015390000|2022-03-11 16:16:30|255.2|249.2|255.22|249.22|255.22|249.22|255.2|249.2|0
1647015400000|2022-03-11 16:16:40|255.23|249.23|255.19|249.19|255.23|249.23|255.19|249.19|0
1647015410000|2022-03-11 16:16:50|255.2|249.2|255.19|249.19|255.2|249.2|255.19|249.19|0
1647015420000|2022-03-11 16:17:00|255.2|249.2|255.22|249.22|255.23|249.23|255.2|249.2|0
1647015430000|2022-03-11 16:17:10|255.23|249.23|255.35|249.35|255.35|249.35|255.23|249.23|0
1647015440000|2022-03-11 16:17:20|255.45|249.45|255.53|249.53|255.53|249.53|255.45|249.45|0
1647015450000|2022-03-11 16:17:30|255.63|249.63|255.64|249.64|255.64|249.64|255.63|249.63|0
1647015460000|2022-03-11 16:17:40|255.65|249.65|255.75|249.75|255.75|249.75|255.65|249.65|0
1647015470000|2022-03-11 16:17:50|255.74|249.74|255.76|249.76|255.76|249.76|255.74|249.74|0
1647015480000|2022-03-11 16:18:00|255.75|249.75|255.71|249.71|255.76|249.76|255.71|249.71|0
1647015490000|2022-03-11 16:18:10|255.7|249.7|255.7|249.7|255.7|249.7|255.7|249.7|0
1647015500000|2022-03-11 16:18:20|255.69|249.69|255.7|249.7|255.7|249.7|255.69|249.69|0
1647015510000|2022-03-11 16:18:30|255.69|249.69|255.7|249.7|255.7|249.7|255.68|249.68|0
1647015520000|2022-03-11 16:18:40|255.71|249.71|255.71|249.71|255.71|249.71|255.71|249.71|0
1647015530000|2022-03-11 16:18:50|255.7|249.7|255.73|249.73|255.73|249.73|255.67|249.67|0
1647015540000|2022-03-11 16:19:00|255.72|249.72|255.64|249.64|255.72|249.72|255.64|249.64|0
1647015550000|2022-03-11 16:19:10|255.65|249.65|255.63|249.63|255.65|249.65|255.63|249.63|0
1647015560000|2022-03-11 16:19:20|255.67|249.67|255.67|249.67|255.67|249.67|255.67|249.67|0
1647015570000|2022-03-11 16:19:30|255.64|249.64|255.65|249.65|255.65|249.65|255.64|249.64|0
1647015580000|2022-03-11 16:19:40|255.66|249.66|255.66|249.66|255.66|249.66|255.66|249.66|0
1647015590000|2022-03-11 16:19:50|255.6|249.6|255.8|249.8|255.8|249.8|255.6|249.6|0
1647015600000|2022-03-11 16:20:00|255.81|249.81|255.81|249.81|255.81|249.81|255.81|249.81|0
1647015610000|2022-03-11 16:20:10|255.83|249.83|255.84|249.84|255.84|249.84|255.83|249.83|0
1647015620000|2022-03-11 16:20:20|255.85|249.85|255.92|249.92|255.92|249.92|255.85|249.85|0
1647015630000|2022-03-11 16:20:30|255.97|249.97|256.01|250.01|256.01|250.01|255.97|249.97|0
1647015640000|2022-03-11 16:20:40|255.99|249.99|255.99|249.99|255.99|249.99|255.99|249.99|0
1647015650000|2022-03-11 16:20:50|255.98|249.98|255.98|249.98|255.98|249.98|255.98|249.98|0
1647015660000|2022-03-11 16:21:00|255.97|249.97|255.97|249.97|255.97|249.97|255.97|249.97|0
1647015670000|2022-03-11 16:21:10|255.98|249.98|256.03|250.03|256.03|250.03|255.98|249.98|0
1647015680000|2022-03-11 16:21:20|256.02|250.02|256.05|250.05|256.05|250.05|256.02|250.02|0
1647015690000|2022-03-11 16:21:30|256.04|250.04|256.05|250.05|256.05|250.05|256.04|250.04|0
1647015700000|2022-03-11 16:21:40|256.04|250.04|256.04|250.04|256.04|250.04|256.04|250.04|0
1647015710000|2022-03-11 16:21:50|256.05|250.05|256.06|250.06|256.06|250.06|256.04|250.04|0
1647015720000|2022-03-11 16:22:00|256.05|250.05|256.06|250.06|256.06|250.06|256.05|250.05|0
1647015730000|2022-03-11 16:22:10|256.05|250.05|256.03|250.03|256.05|250.05|256.03|250.03|0
1647015740000|2022-03-11 16:22:20|255.99|249.99|256|250|256|250|255.99|249.99|0
1647015750000|2022-03-11 16:22:30|256.03|250.03|256.11|250.11|256.13|250.13|256.03|250.03|0
1647015760000|2022-03-11 16:22:40|256.1|250.1|256.06|250.06|256.1|250.1|256.06|250.06|0
1647015770000|2022-03-11 16:22:50|256.12|250.12|255.98|249.98|256.12|250.12|255.98|249.98|0
1647015780000|2022-03-11 16:23:00|255.97|249.97|255.98|249.98|255.98|249.98|255.97|249.97|0
1647015790000|2022-03-11 16:23:10|255.97|249.97|255.93|249.93|255.97|249.97|255.92|249.92|0
1647015800000|2022-03-11 16:23:20|255.84|249.84|255.82|249.82|255.84|249.84|255.82|249.82|0
1647015810000|2022-03-11 16:23:30|255.81|249.81|255.76|249.76|255.81|249.81|255.76|249.76|0
1647015820000|2022-03-11 16:23:40|255.75|249.75|255.75|249.75|255.75|249.75|255.75|249.75|0
1647015830000|2022-03-11 16:23:50|255.76|249.76|255.76|249.76|255.76|249.76|255.76|249.76|0
1647015840000|2022-03-11 16:24:00|255.75|249.75|255.79|249.79|255.79|249.79|255.75|249.75|0
1647015850000|2022-03-11 16:24:10|255.78|249.78|255.89|249.89|255.89|249.89|255.78|249.78|0
1647015870000|2022-03-11 16:24:30|255.94|249.94|255.93|249.93|255.94|249.94|255.93|249.93|0
1647015880000|2022-03-11 16:24:40|255.94|249.94|255.93|249.93|255.94|249.94|255.93|249.93|0
1647015890000|2022-03-11 16:24:50|255.94|249.94|255.94|249.94|255.94|249.94|255.94|249.94|0
1647015900000|2022-03-11 16:25:00|255.93|249.93|255.85|249.85|255.93|249.93|255.85|249.85|0
1647015910000|2022-03-11 16:25:10|255.86|249.86|255.85|249.85|255.87|249.87|255.85|249.85|0
1647015930000|2022-03-11 16:25:30|255.86|249.86|255.86|249.86|255.87|249.87|255.86|249.86|0
1647015940000|2022-03-11 16:25:40|255.87|249.87|255.85|249.85|255.87|249.87|255.85|249.85|0
1647015950000|2022-03-11 16:25:50|255.86|249.86|255.8|249.8|255.86|249.86|255.8|249.8|0
1647015960000|2022-03-11 16:26:00|255.81|249.81|255.77|249.77|255.81|249.81|255.76|249.76|0
1647015970000|2022-03-11 16:26:10|255.78|249.78|255.77|249.77|255.78|249.78|255.77|249.77|0
1647015980000|2022-03-11 16:26:20|255.74|249.74|255.74|249.74|255.74|249.74|255.74|249.74|0
1647015990000|2022-03-11 16:26:30|255.75|249.75|255.75|249.75|255.75|249.75|255.75|249.75|0
1647016010000|2022-03-11 16:26:50|255.72|249.72|255.73|249.73|255.73|249.73|255.72|249.72|0
1647016020000|2022-03-11 16:27:00|255.74|249.74|255.76|249.76|255.76|249.76|255.74|249.74|0
1647016030000|2022-03-11 16:27:10|255.75|249.75|255.74|249.74|255.75|249.75|255.74|249.74|0
1647016040000|2022-03-11 16:27:20|255.75|249.75|255.73|249.73|255.75|249.75|255.73|249.73|0
1647016050000|2022-03-11 16:27:30|255.74|249.74|255.74|249.74|255.74|249.74|255.74|249.74|0
1647016070000|2022-03-11 16:27:50|255.75|249.75|255.75|249.75|255.75|249.75|255.75|249.75|0
1647016090000|2022-03-11 16:28:10|255.72|249.72|255.72|249.72|255.72|249.72|255.72|249.72|0
1647016100000|2022-03-11 16:28:20|255.74|249.74|255.77|249.77|255.77|249.77|255.74|249.74|0
1647016110000|2022-03-11 16:28:30|255.6|249.6|255.61|249.61|255.61|249.61|255.6|249.6|0
1647016120000|2022-03-11 16:28:40|255.6|249.6|255.64|249.64|255.64|249.64|255.6|249.6|0
1647016130000|2022-03-11 16:28:50|255.6|249.6|255.59|249.59|255.61|249.61|255.59|249.59|0
1647016140000|2022-03-11 16:29:00|255.6|249.6|255.58|249.58|255.6|249.6|255.58|249.58|0
1647016150000|2022-03-11 16:29:10|255.54|249.54|255.52|249.52|255.54|249.54|255.52|249.52|0
1647016160000|2022-03-11 16:29:20|255.5|249.5|255.5|249.5|255.5|249.5|255.5|249.5|0
1647016170000|2022-03-11 16:29:30|255.49|249.49|255.5|249.5|255.5|249.5|255.49|249.49|0
1647016180000|2022-03-11 16:29:40|255.49|249.49|255.47|249.47|255.49|249.49|255.47|249.47|0
1647016190000|2022-03-11 16:29:50|255.41|249.41|255.42|249.42|255.42|249.42|255.4|249.4|0
1647016210000|2022-03-11 16:30:10|255.41|249.41|255.39|249.39|255.42|249.42|255.39|249.39|0
1647016220000|2022-03-11 16:30:20|255.4|249.4|255.36|249.36|255.4|249.4|255.36|249.36|0
1647016230000|2022-03-11 16:30:30|255.37|249.37|255.37|249.37|255.37|249.37|255.37|249.37|0
1647016240000|2022-03-11 16:30:40|255.38|249.38|255.37|249.37|255.38|249.38|255.37|249.37|0
1647016250000|2022-03-11 16:30:50|255.38|249.38|255.36|249.36|255.38|249.38|255.36|249.36|0
1647016260000|2022-03-11 16:31:00|255.37|249.37|255.36|249.36|255.37|249.37|255.36|249.36|0
1647016270000|2022-03-11 16:31:10|255.35|249.35|255.35|249.35|255.35|249.35|255.35|249.35|0
1647016280000|2022-03-11 16:31:20|255.36|249.36|255.37|249.37|255.38|249.38|255.36|249.36|0
1647016290000|2022-03-11 16:31:30|255.36|249.36|255.36|249.36|255.36|249.36|255.36|249.36|0
1647016300000|2022-03-11 16:31:40|255.35|249.35|255.37|249.37|255.37|249.37|255.35|249.35|0
1647016310000|2022-03-11 16:31:50|255.35|249.35|255.21|249.21|255.35|249.35|255.21|249.21|0
1647016320000|2022-03-11 16:32:00|255.16|249.16|255.15|249.15|255.17|249.17|255.15|249.15|0
1647016330000|2022-03-11 16:32:10|255.14|249.14|255.06|249.06|255.15|249.15|255.06|249.06|0
1647016340000|2022-03-11 16:32:20|255.04|249.04|254.95|248.95|255.04|249.04|254.95|248.95|0
1647016350000|2022-03-11 16:32:30|254.96|248.96|254.97|248.97|254.97|248.97|254.96|248.96|0
1647016360000|2022-03-11 16:32:40|254.98|248.98|254.98|248.98|254.98|248.98|254.98|248.98|0
1647016370000|2022-03-11 16:32:50|254.97|248.97|254.93|248.93|254.97|248.97|254.93|248.93|0
1647016380000|2022-03-11 16:33:00|254.92|248.92|254.88|248.88|254.92|248.92|254.88|248.88|0
1647016390000|2022-03-11 16:33:10|254.89|248.89|254.83|248.83|254.89|248.89|254.83|248.83|0
1647016400000|2022-03-11 16:33:20|254.84|248.84|254.76|248.76|254.84|248.84|254.76|248.76|0
1647016410000|2022-03-11 16:33:30|254.74|248.74|254.73|248.73|254.74|248.74|254.73|248.73|0
1647016420000|2022-03-11 16:33:40|254.71|248.71|254.48|248.48|254.71|248.71|254.48|248.48|0
1647016430000|2022-03-11 16:33:50|254.5|248.5|254.47|248.47|254.5|248.5|254.47|248.47|0
1647016440000|2022-03-11 16:34:00|254.46|248.46|254.46|248.46|254.46|248.46|254.46|248.46|0
1647016450000|2022-03-11 16:34:10|254.51|248.51|254.53|248.53|254.53|248.53|254.51|248.51|0
1647016460000|2022-03-11 16:34:20|254.54|248.54|254.57|248.57|254.57|248.57|254.54|248.54|0
1647016470000|2022-03-11 16:34:30|254.56|248.56|254.58|248.58|254.58|248.58|254.56|248.56|0
1647016480000|2022-03-11 16:34:40|254.56|248.56|254.54|248.54|254.56|248.56|254.54|248.54|0
1647016490000|2022-03-11 16:34:50|254.55|248.55|254.54|248.54|254.55|248.55|254.54|248.54|0
1647016500000|2022-03-11 16:35:00|254.55|248.55|254.53|248.53|254.55|248.55|254.53|248.53|0
1647016510000|2022-03-11 16:35:10|254.54|248.54|254.55|248.55|254.56|248.56|254.53|248.53|0
1647016520000|2022-03-11 16:35:20|254.56|248.56|254.57|248.57|254.57|248.57|254.56|248.56|0
1647016530000|2022-03-11 16:35:30|254.52|248.52|254.57|248.57|254.57|248.57|254.52|248.52|0
1647016560000|2022-03-11 16:36:00|254.59|248.59|254.62|248.62|254.62|248.62|254.58|248.58|0
1647016570000|2022-03-11 16:36:10|254.63|248.63|254.64|248.64|254.64|248.64|254.61|248.61|0
1647016580000|2022-03-11 16:36:20|254.63|248.63|254.64|248.64|254.65|248.65|254.63|248.63|0
1647016590000|2022-03-11 16:36:30|254.65|248.65|254.68|248.68|254.68|248.68|254.65|248.65|0
1647016600000|2022-03-11 16:36:40|254.69|248.69|254.69|248.69|254.69|248.69|254.68|248.68|0
1647016610000|2022-03-11 16:36:50|254.7|248.7|254.68|248.68|254.71|248.71|254.68|248.68|0
1647016620000|2022-03-11 16:37:00|254.67|248.67|254.66|248.66|254.67|248.67|254.66|248.66|0
1647016630000|2022-03-11 16:37:10|254.67|248.67|254.8|248.8|254.8|248.8|254.67|248.67|0
1647016640000|2022-03-11 16:37:20|254.73|248.73|254.72|248.72|254.74|248.74|254.72|248.72|0
1647016650000|2022-03-11 16:37:30|254.73|248.73|254.73|248.73|254.73|248.73|254.73|248.73|0
1647016660000|2022-03-11 16:37:40|254.74|248.74|254.75|248.75|254.75|248.75|254.74|248.74|0
1647016670000|2022-03-11 16:37:50|254.74|248.74|254.75|248.75|254.75|248.75|254.74|248.74|0
1647016680000|2022-03-11 16:38:00|254.74|248.74|254.71|248.71|254.74|248.74|254.71|248.71|0
1647016690000|2022-03-11 16:38:10|254.7|248.7|254.73|248.73|254.73|248.73|254.7|248.7|0
1647016700000|2022-03-11 16:38:20|254.7|248.7|254.7|248.7|254.7|248.7|254.7|248.7|0
1647016710000|2022-03-11 16:38:30|254.69|248.69|254.7|248.7|254.7|248.7|254.69|248.69|0
1647016720000|2022-03-11 16:38:40|254.74|248.74|254.74|248.74|254.74|248.74|254.74|248.74|0
1647016730000|2022-03-11 16:38:50|254.73|248.73|254.73|248.73|254.74|248.74|254.73|248.73|0
1647016740000|2022-03-11 16:39:00|254.74|248.74|254.72|248.72|254.74|248.74|254.72|248.72|0
1647016750000|2022-03-11 16:39:10|254.71|248.71|254.72|248.72|254.72|248.72|254.71|248.71|0
1647016760000|2022-03-11 16:39:20|254.73|248.73|254.73|248.73|254.73|248.73|254.73|248.73|0
1647016770000|2022-03-11 16:39:30|254.72|248.72|254.72|248.72|254.72|248.72|254.72|248.72|0
1647016780000|2022-03-11 16:39:40|254.75|248.75|254.74|248.74|254.75|248.75|254.74|248.74|0
1647016790000|2022-03-11 16:39:50|254.77|248.77|254.77|248.77|254.77|248.77|254.77|248.77|0
1647016800000|2022-03-11 16:40:00|254.76|248.76|254.81|248.81|254.81|248.81|254.76|248.76|0
1647016810000|2022-03-11 16:40:10|254.82|248.82|254.72|248.72|254.82|248.82|254.72|248.72|0
1647016820000|2022-03-11 16:40:20|254.71|248.71|254.71|248.71|254.72|248.72|254.71|248.71|0
1647016830000|2022-03-11 16:40:30|254.67|248.67|254.67|248.67|254.68|248.68|254.67|248.67|0
1647016840000|2022-03-11 16:40:40|254.68|248.68|254.68|248.68|254.68|248.68|254.68|248.68|0
1647016860000|2022-03-11 16:41:00|254.67|248.67|254.67|248.67|254.67|248.67|254.67|248.67|0
1647016870000|2022-03-11 16:41:10|254.66|248.66|254.67|248.67|254.67|248.67|254.66|248.66|0
1647016880000|2022-03-11 16:41:20|254.68|248.68|254.69|248.69|254.7|248.7|254.68|248.68|0
1647016890000|2022-03-11 16:41:30|254.68|248.68|254.69|248.69|254.7|248.7|254.68|248.68|0
1647016900000|2022-03-11 16:41:40|254.7|248.7|254.69|248.69|254.7|248.7|254.69|248.69|0
1647016920000|2022-03-11 16:42:00|254.58|248.58|254.41|248.41|254.58|248.58|254.41|248.41|0
1647016930000|2022-03-11 16:42:10|254.38|248.38|254.32|248.32|254.38|248.38|254.32|248.32|0
1647016940000|2022-03-11 16:42:20|254.25|248.25|254.25|248.25|254.25|248.25|254.25|248.25|0
1647016950000|2022-03-11 16:42:30|254.24|248.24|254.25|248.25|254.25|248.25|254.17|248.17|0
1647016960000|2022-03-11 16:42:40|254.26|248.26|254.33|248.33|254.34|248.34|254.24|248.24|0
1647016970000|2022-03-11 16:42:50|254.36|248.36|254.36|248.36|254.37|248.37|254.35|248.35|0
1647016980000|2022-03-11 16:43:00|254.41|248.41|254.42|248.42|254.42|248.42|254.41|248.41|0
1647016990000|2022-03-11 16:43:10|254.41|248.41|254.4|248.4|254.41|248.41|254.4|248.4|0
1647017000000|2022-03-11 16:43:20|254.41|248.41|254.4|248.4|254.41|248.41|254.4|248.4|0
1647017010000|2022-03-11 16:43:30|254.45|248.45|254.45|248.45|254.45|248.45|254.45|248.45|0
1647017020000|2022-03-11 16:43:40|254.46|248.46|254.45|248.45|254.46|248.46|254.45|248.45|0
1647017030000|2022-03-11 16:43:50|254.46|248.46|254.46|248.46|254.47|248.47|254.45|248.45|0
1647017040000|2022-03-11 16:44:00|254.45|248.45|254.45|248.45|254.46|248.46|254.45|248.45|0
1647017050000|2022-03-11 16:44:10|254.46|248.46|254.45|248.45|254.46|248.46|254.45|248.45|0
1647017060000|2022-03-11 16:44:20|254.44|248.44|254.45|248.45|254.45|248.45|254.44|248.44|0
1647017070000|2022-03-11 16:44:30|254.46|248.46|254.46|248.46|254.46|248.46|254.46|248.46|0
1647017080000|2022-03-11 16:44:40|254.47|248.47|254.48|248.48|254.48|248.48|254.47|248.47|0
1647017090000|2022-03-11 16:44:50|254.54|248.54|254.59|248.59|254.59|248.59|254.54|248.54|0
1647017100000|2022-03-11 16:45:00|254.58|248.58|254.61|248.61|254.62|248.62|254.57|248.57|0
1647017110000|2022-03-11 16:45:10|254.63|248.63|254.64|248.64|254.64|248.64|254.61|248.61|0
1647017120000|2022-03-11 16:45:20|254.63|248.63|254.7|248.7|254.7|248.7|254.58|248.58|0
1647017130000|2022-03-11 16:45:30|254.73|248.73|254.61|248.61|254.73|248.73|254.61|248.61|0
1647017140000|2022-03-11 16:45:40|254.6|248.6|254.62|248.62|254.62|248.62|254.6|248.6|0
1647017150000|2022-03-11 16:45:50|254.63|248.63|254.61|248.61|254.63|248.63|254.61|248.61|0
1647017160000|2022-03-11 16:46:00|254.62|248.62|254.59|248.59|254.62|248.62|254.59|248.59|0
1647017170000|2022-03-11 16:46:10|254.51|248.51|254.51|248.51|254.51|248.51|254.5|248.5|0
1647017180000|2022-03-11 16:46:20|254.5|248.5|254.5|248.5|254.5|248.5|254.49|248.49|0
1647017190000|2022-03-11 16:46:30|254.49|248.49|254.48|248.48|254.51|248.51|254.48|248.48|0
1647017200000|2022-03-11 16:46:40|254.49|248.49|254.47|248.47|254.49|248.49|254.47|248.47|0
1647017210000|2022-03-11 16:46:50|254.48|248.48|254.54|248.54|254.56|248.56|254.48|248.48|0
1647017220000|2022-03-11 16:47:00|254.55|248.55|254.55|248.55|254.55|248.55|254.54|248.54|0
1647017230000|2022-03-11 16:47:10|254.56|248.56|254.56|248.56|254.58|248.58|254.55|248.55|0
1647017240000|2022-03-11 16:47:20|254.57|248.57|254.58|248.58|254.58|248.58|254.57|248.57|0
1647017250000|2022-03-11 16:47:30|254.62|248.62|254.64|248.64|254.64|248.64|254.61|248.61|0
1647017260000|2022-03-11 16:47:40|254.65|248.65|254.68|248.68|254.68|248.68|254.65|248.65|0
1647017270000|2022-03-11 16:47:50|254.67|248.67|254.67|248.67|254.67|248.67|254.67|248.67|0
1647017280000|2022-03-11 16:48:00|254.66|248.66|254.66|248.66|254.67|248.67|254.64|248.64|0
1647017290000|2022-03-11 16:48:10|254.67|248.67|254.69|248.69|254.69|248.69|254.67|248.67|0
1647017300000|2022-03-11 16:48:20|254.7|248.7|254.7|248.7|254.7|248.7|254.69|248.69|0
1647017310000|2022-03-11 16:48:30|254.69|248.69|254.69|248.69|254.69|248.69|254.69|248.69|0
1647017320000|2022-03-11 16:48:40|254.7|248.7|254.7|248.7|254.7|248.7|254.7|248.7|0
1647017330000|2022-03-11 16:48:50|254.71|248.71|254.72|248.72|254.72|248.72|254.71|248.71|0
1647017340000|2022-03-11 16:49:00|254.71|248.71|254.72|248.72|254.72|248.72|254.71|248.71|0
1647017350000|2022-03-11 16:49:10|254.75|248.75|254.75|248.75|254.75|248.75|254.75|248.75|0
1647017360000|2022-03-11 16:49:20|254.74|248.74|254.75|248.75|254.75|248.75|254.74|248.74|0
1647017370000|2022-03-11 16:49:30|254.77|248.77|254.77|248.77|254.77|248.77|254.77|248.77|0
1647017380000|2022-03-11 16:49:40|254.76|248.76|254.75|248.75|254.76|248.76|254.7|248.7|0
1647017390000|2022-03-11 16:49:50|254.74|248.74|254.75|248.75|254.76|248.76|254.74|248.74|0
1647017400000|2022-03-11 16:50:00|254.74|248.74|254.74|248.74|254.74|248.74|254.74|248.74|0
1647017410000|2022-03-11 16:50:10|254.73|248.73|254.74|248.74|254.74|248.74|254.73|248.73|0
1647017420000|2022-03-11 16:50:20|254.7|248.7|254.69|248.69|254.7|248.7|254.69|248.69|0
1647017430000|2022-03-11 16:50:30|254.7|248.7|254.67|248.67|254.7|248.7|254.66|248.66|0
1647017440000|2022-03-11 16:50:40|254.68|248.68|254.67|248.67|254.68|248.68|254.67|248.67|0
1647017450000|2022-03-11 16:50:50|254.68|248.68|254.67|248.67|254.68|248.68|254.67|248.67|0
1647017460000|2022-03-11 16:51:00|254.66|248.66|254.65|248.65|254.66|248.66|254.65|248.65|0
1647017470000|2022-03-11 16:51:10|254.66|248.66|254.6|248.6|254.66|248.66|254.6|248.6|0
1647017480000|2022-03-11 16:51:20|254.57|248.57|254.57|248.57|254.58|248.58|254.57|248.57|0
1647017500000|2022-03-11 16:51:40|254.58|248.58|254.55|248.55|254.58|248.58|254.55|248.55|0
1647017510000|2022-03-11 16:51:50|254.56|248.56|254.55|248.55|254.56|248.56|254.55|248.55|0
1647017520000|2022-03-11 16:52:00|254.56|248.56|254.57|248.57|254.57|248.57|254.56|248.56|0
1647017530000|2022-03-11 16:52:10|254.6|248.6|254.63|248.63|254.63|248.63|254.6|248.6|0
1647017540000|2022-03-11 16:52:20|254.62|248.62|254.59|248.59|254.63|248.63|254.59|248.59|0
1647017550000|2022-03-11 16:52:30|254.61|248.61|254.61|248.61|254.62|248.62|254.61|248.61|0
1647017560000|2022-03-11 16:52:40|254.64|248.64|254.64|248.64|254.64|248.64|254.64|248.64|0
1647017580000|2022-03-11 16:53:00|254.65|248.65|254.65|248.65|254.65|248.65|254.65|248.65|0
1647017600000|2022-03-11 16:53:20|254.64|248.64|254.64|248.64|254.64|248.64|254.64|248.64|0
1647017610000|2022-03-11 16:53:30|254.63|248.63|254.62|248.62|254.63|248.63|254.62|248.62|0
1647017620000|2022-03-11 16:53:40|254.63|248.63|254.63|248.63|254.63|248.63|254.63|248.63|0
1647017630000|2022-03-11 16:53:50|254.62|248.62|254.65|248.65|254.65|248.65|254.62|248.62|0
1647017640000|2022-03-11 16:54:00|254.64|248.64|254.65|248.65|254.65|248.65|254.64|248.64|0
1647017650000|2022-03-11 16:54:10|254.64|248.64|254.64|248.64|254.64|248.64|254.64|248.64|0
1647017660000|2022-03-11 16:54:20|254.63|248.63|254.63|248.63|254.63|248.63|254.63|248.63|0
1647017670000|2022-03-11 16:54:30|254.64|248.64|254.6|248.6|254.64|248.64|254.6|248.6|0
1647017690000|2022-03-11 16:54:50|254.61|248.61|254.61|248.61|254.61|248.61|254.61|248.61|0
1647017700000|2022-03-11 16:55:00|254.62|248.62|254.63|248.63|254.63|248.63|254.62|248.62|0
1647017710000|2022-03-11 16:55:10|254.64|248.64|254.64|248.64|254.64|248.64|254.64|248.64|0
1647017720000|2022-03-11 16:55:20|254.63|248.63|254.63|248.63|254.64|248.64|254.63|248.63|0
1647017730000|2022-03-11 16:55:30|254.62|248.62|254.62|248.62|254.62|248.62|254.62|248.62|0
1647017750000|2022-03-11 16:55:50|254.63|248.63|254.62|248.62|254.63|248.63|254.62|248.62|0
1647017760000|2022-03-11 16:56:00|254.67|248.67|254.67|248.67|254.68|248.68|254.67|248.67|0
1647017780000|2022-03-11 16:56:20|254.71|248.71|254.69|248.69|254.71|248.71|254.69|248.69|0
1647017790000|2022-03-11 16:56:30|254.68|248.68|254.68|248.68|254.69|248.69|254.68|248.68|0
1647017800000|2022-03-11 16:56:40|254.66|248.66|254.66|248.66|254.66|248.66|254.65|248.65|0
1647017810000|2022-03-11 16:56:50|254.67|248.67|254.67|248.67|254.67|248.67|254.66|248.66|0
1647017820000|2022-03-11 16:57:00|254.68|248.68|254.71|248.71|254.71|248.71|254.68|248.68|0
1647017830000|2022-03-11 16:57:10|254.77|248.77|254.76|248.76|254.77|248.77|254.76|248.76|0
1647017840000|2022-03-11 16:57:20|254.72|248.72|254.69|248.69|254.72|248.72|254.69|248.69|0
1647017850000|2022-03-11 16:57:30|254.7|248.7|254.69|248.69|254.7|248.7|254.69|248.69|0
1647017860000|2022-03-11 16:57:40|254.68|248.68|254.68|248.68|254.68|248.68|254.67|248.67|0
1647017870000|2022-03-11 16:57:50|254.67|248.67|254.71|248.71|254.71|248.71|254.67|248.67|0
1647017880000|2022-03-11 16:58:00|254.7|248.7|254.71|248.71|254.71|248.71|254.7|248.7|0
1647017890000|2022-03-11 16:58:10|254.72|248.72|254.72|248.72|254.72|248.72|254.71|248.71|0
1647017900000|2022-03-11 16:58:20|254.71|248.71|254.63|248.63|254.72|248.72|254.63|248.63|0
1647017910000|2022-03-11 16:58:30|254.62|248.62|254.62|248.62|254.62|248.62|254.62|248.62|0
1647017920000|2022-03-11 16:58:40|254.63|248.63|254.62|248.62|254.63|248.63|254.62|248.62|0
1647017930000|2022-03-11 16:58:50|254.63|248.63|254.64|248.64|254.64|248.64|254.63|248.63|0
1647017950000|2022-03-11 16:59:10|254.63|248.63|254.65|248.65|254.65|248.65|254.63|248.63|0
1647017960000|2022-03-11 16:59:20|254.68|248.68|254.69|248.69|254.69|248.69|254.67|248.67|0
1647017970000|2022-03-11 16:59:30|254.68|248.68|254.68|248.68|254.69|248.69|254.67|248.67|0
1647017980000|2022-03-11 16:59:40|254.69|248.69|254.69|248.69|254.69|248.69|254.69|248.69|0
1647017990000|2022-03-11 16:59:50|254.67|248.67|254.67|248.67|254.67|248.67|254.67|248.67|0
1647018000000|2022-03-11 17:00:00|254.68|248.68|254.67|248.67|254.68|248.68|254.67|248.67|0
1647018010000|2022-03-11 17:00:10|254.68|248.68|254.67|248.67|254.68|248.68|254.67|248.67|0
1647018020000|2022-03-11 17:00:20|254.65|248.65|254.63|248.63|254.65|248.65|254.63|248.63|0
1647018030000|2022-03-11 17:00:30|254.62|248.62|254.58|248.58|254.62|248.62|254.58|248.58|0
1647018040000|2022-03-11 17:00:40|254.56|248.56|254.56|248.56|254.57|248.57|254.56|248.56|0
1647018050000|2022-03-11 17:00:50|254.57|248.57|254.58|248.58|254.58|248.58|254.57|248.57|0
1647018060000|2022-03-11 17:01:00|254.57|248.57|254.52|248.52|254.57|248.57|254.52|248.52|0
1647018070000|2022-03-11 17:01:10|254.55|248.55|254.54|248.54|254.55|248.55|254.53|248.53|0
1647018080000|2022-03-11 17:01:20|254.53|248.53|254.52|248.52|254.53|248.53|254.52|248.52|0
1647018090000|2022-03-11 17:01:30|254.51|248.51|254.5|248.5|254.51|248.51|254.5|248.5|0
1647018100000|2022-03-11 17:01:40|254.51|248.51|254.5|248.5|254.51|248.51|254.5|248.5|0
1647018110000|2022-03-11 17:01:50|254.49|248.49|254.5|248.5|254.5|248.5|254.49|248.49|0
1647018120000|2022-03-11 17:02:00|254.49|248.49|254.54|248.54|254.54|248.54|254.49|248.49|0
1647018130000|2022-03-11 17:02:10|254.53|248.53|254.54|248.54|254.55|248.55|254.53|248.53|0
1647018140000|2022-03-11 17:02:20|254.57|248.57|254.55|248.55|254.57|248.57|254.55|248.55|0
1647018150000|2022-03-11 17:02:30|254.56|248.56|254.46|248.46|254.56|248.56|254.46|248.46|0
1647018160000|2022-03-11 17:02:40|254.47|248.47|254.48|248.48|254.56|248.56|254.47|248.47|0
1647018180000|2022-03-11 17:03:00|254.5|248.5|254.4|248.4|254.5|248.5|254.4|248.4|0
1647018190000|2022-03-11 17:03:10|254.41|248.41|254.41|248.41|254.41|248.41|254.4|248.4|0
1647018200000|2022-03-11 17:03:20|254.42|248.42|254.51|248.51|254.51|248.51|254.42|248.42|0
1647018210000|2022-03-11 17:03:30|254.52|248.52|254.56|248.56|254.56|248.56|254.52|248.52|0
1647018220000|2022-03-11 17:03:40|254.55|248.55|254.54|248.54|254.55|248.55|254.54|248.54|0
1647018230000|2022-03-11 17:03:50|254.55|248.55|254.56|248.56|254.56|248.56|254.55|248.55|0
1647018240000|2022-03-11 17:04:00|254.54|248.54|254.53|248.53|254.54|248.54|254.53|248.53|0
1647018250000|2022-03-11 17:04:10|254.58|248.58|254.58|248.58|254.58|248.58|254.58|248.58|0
1647018260000|2022-03-11 17:04:20|254.57|248.57|254.69|248.69|254.69|248.69|254.57|248.57|0
1647018270000|2022-03-11 17:04:30|254.88|248.88|254.89|248.89|254.89|248.89|254.88|248.88|0
1647018280000|2022-03-11 17:04:40|254.9|248.9|254.89|248.89|254.9|248.9|254.89|248.89|0
1647018290000|2022-03-11 17:04:50|254.9|248.9|254.89|248.89|254.9|248.9|254.89|248.89|0
1647018300000|2022-03-11 17:05:00|254.9|248.9|254.98|248.98|254.98|248.98|254.9|248.9|0
1647018310000|2022-03-11 17:05:10|255.04|249.04|255.22|249.22|255.22|249.22|255.04|249.04|0
1647018320000|2022-03-11 17:05:20|255.23|249.23|255.22|249.22|255.23|249.23|255.22|249.22|0
1647018330000|2022-03-11 17:05:30|255.23|249.23|255.23|249.23|255.23|249.23|255.23|249.23|0
1647018340000|2022-03-11 17:05:40|255.24|249.24|255.22|249.22|255.24|249.24|255.2|249.2|0
1647018350000|2022-03-11 17:05:50|255.21|249.21|255.21|249.21|255.21|249.21|255.21|249.21|0
1647018360000|2022-03-11 17:06:00|255.22|249.22|255.32|249.32|255.32|249.32|255.19|249.19|0
1647018370000|2022-03-11 17:06:10|255.27|249.27|255.28|249.28|255.28|249.28|255.27|249.27|0
1647018380000|2022-03-11 17:06:20|255.27|249.27|255.27|249.27|255.27|249.27|255.27|249.27|0
1647018390000|2022-03-11 17:06:30|255.25|249.25|255.26|249.26|255.26|249.26|255.25|249.25|0
1647018400000|2022-03-11 17:06:40|255.28|249.28|255.29|249.29|255.29|249.29|255.27|249.27|0
1647018410000|2022-03-11 17:06:50|255.3|249.3|255.29|249.29|255.3|249.3|255.29|249.29|0
1647018420000|2022-03-11 17:07:00|255.26|249.26|255.26|249.26|255.26|249.26|255.25|249.25|0
1647018430000|2022-03-11 17:07:10|255.25|249.25|255.25|249.25|255.25|249.25|255.25|249.25|0
1647018440000|2022-03-11 17:07:20|255.26|249.26|255.26|249.26|255.27|249.27|255.26|249.26|0
1647018460000|2022-03-11 17:07:40|255.27|249.27|255.22|249.22|255.27|249.27|255.22|249.22|0
1647018470000|2022-03-11 17:07:50|255.25|249.25|255.25|249.25|255.25|249.25|255.24|249.24|0
1647018480000|2022-03-11 17:08:00|255.24|249.24|255.25|249.25|255.25|249.25|255.24|249.24|0
1647018490000|2022-03-11 17:08:10|255.22|249.22|255.22|249.22|255.22|249.22|255.22|249.22|0
1647018500000|2022-03-11 17:08:20|255.23|249.23|255.23|249.23|255.23|249.23|255.22|249.22|0
1647018510000|2022-03-11 17:08:30|255.22|249.22|255.22|249.22|255.22|249.22|255.22|249.22|0
1647018520000|2022-03-11 17:08:40|255.21|249.21|255.21|249.21|255.21|249.21|255.21|249.21|0
1647018550000|2022-03-11 17:09:10|255.22|249.22|255.23|249.23|255.23|249.23|255.22|249.22|0
1647018560000|2022-03-11 17:09:20|255.22|249.22|255.23|249.23|255.23|249.23|255.22|249.22|0
1647018570000|2022-03-11 17:09:30|255.22|249.22|255.22|249.22|255.22|249.22|255.22|249.22|0
1647018580000|2022-03-11 17:09:40|255.21|249.21|255.21|249.21|255.21|249.21|255.21|249.21|0
1647018590000|2022-03-11 17:09:50|255.2|249.2|255.18|249.18|255.2|249.2|255.18|249.18|0
1647018600000|2022-03-11 17:10:00|255.16|249.16|255.17|249.17|255.17|249.17|255.16|249.16|0
1647018610000|2022-03-11 17:10:10|255.16|249.16|255.16|249.16|255.16|249.16|255.16|249.16|0
1647018620000|2022-03-11 17:10:20|255.17|249.17|255.16|249.16|255.17|249.17|255.16|249.16|0
1647018630000|2022-03-11 17:10:30|255.17|249.17|255.17|249.17|255.17|249.17|255.17|249.17|0
1647018640000|2022-03-11 17:10:40|255.2|249.2|255.14|249.14|255.2|249.2|255.14|249.14|0
1647018650000|2022-03-11 17:10:50|255.15|249.15|255.15|249.15|255.15|249.15|255.14|249.14|0
1647018660000|2022-03-11 17:11:00|255.14|249.14|255.15|249.15|255.15|249.15|255.14|249.14|0
1647018670000|2022-03-11 17:11:10|255.14|249.14|255.16|249.16|255.17|249.17|255.14|249.14|0
1647018680000|2022-03-11 17:11:20|255.17|249.17|255.17|249.17|255.17|249.17|255.17|249.17|0
1647018700000|2022-03-11 17:11:40|255.16|249.16|255.17|249.17|255.17|249.17|255.16|249.16|0
1647018710000|2022-03-11 17:11:50|255.16|249.16|255.17|249.17|255.17|249.17|255.16|249.16|0
1647018730000|2022-03-11 17:12:10|255.19|249.19|255.19|249.19|255.19|249.19|255.19|249.19|0
1647018740000|2022-03-11 17:12:20|255.18|249.18|255.18|249.18|255.18|249.18|255.18|249.18|0
1647018770000|2022-03-11 17:12:50|255.19|249.19|255.19|249.19|255.19|249.19|255.19|249.19|0
1647018780000|2022-03-11 17:13:00|255.18|249.18|255.16|249.16|255.18|249.18|255.16|249.16|0
1647018790000|2022-03-11 17:13:10|255.17|249.17|255.17|249.17|255.17|249.17|255.17|249.17|0
1647018800000|2022-03-11 17:13:20|255.18|249.18|255.18|249.18|255.18|249.18|255.18|249.18|0
1647018810000|2022-03-11 17:13:30|255.19|249.19|255.22|249.22|255.23|249.23|255.19|249.19|0
1647018820000|2022-03-11 17:13:40|255.21|249.21|255.22|249.22|255.22|249.22|255.21|249.21|0
1647018840000|2022-03-11 17:14:00|255.21|249.21|255.22|249.22|255.22|249.22|255.21|249.21|0
1647018850000|2022-03-11 17:14:10|255.19|249.19|255.19|249.19|255.19|249.19|255.19|249.19|0
1647018870000|2022-03-11 17:14:30|255.18|249.18|255.19|249.19|255.19|249.19|255.18|249.18|0
1647018880000|2022-03-11 17:14:40|255.2|249.2|255.22|249.22|255.22|249.22|255.2|249.2|0
1647018900000|2022-03-11 17:15:00|255.28|249.28|255.43|249.43|255.43|249.43|255.28|249.28|0
1647018910000|2022-03-11 17:15:10|255.42|249.42|255.42|249.42|255.42|249.42|255.42|249.42|0
1647018920000|2022-03-11 17:15:20|255.29|249.29|255.3|249.3|255.3|249.3|255.29|249.29|0
1647018930000|2022-03-11 17:15:30|255.29|249.29|255.3|249.3|255.3|249.3|255.29|249.29|0
1647018940000|2022-03-11 17:15:40|255.29|249.29|255.29|249.29|255.29|249.29|255.29|249.29|0
1647018950000|2022-03-11 17:15:50|255.15|249.15|255.13|249.13|255.15|249.15|255.13|249.13|0
1647018960000|2022-03-11 17:16:00|255.14|249.14|255.19|249.19|255.19|249.19|255.14|249.14|0
1647018970000|2022-03-11 17:16:10|255.2|249.2|255.2|249.2|255.21|249.21|255.2|249.2|0
1647018980000|2022-03-11 17:16:20|255.25|249.25|255.25|249.25|255.25|249.25|255.24|249.24|0
1647018990000|2022-03-11 17:16:30|255.27|249.27|255.26|249.26|255.27|249.27|255.26|249.26|0
1647019000000|2022-03-11 17:16:40|255.27|249.27|255.26|249.26|255.27|249.27|255.26|249.26|0
1647019010000|2022-03-11 17:16:50|255.28|249.28|255.28|249.28|255.28|249.28|255.28|249.28|0
1647019020000|2022-03-11 17:17:00|255.27|249.27|255.27|249.27|255.28|249.28|255.27|249.27|0
1647019030000|2022-03-11 17:17:10|255.25|249.25|255.25|249.25|255.25|249.25|255.25|249.25|0
1647019040000|2022-03-11 17:17:20|255.32|249.32|255.4|249.4|255.4|249.4|255.32|249.32|0
1647019050000|2022-03-11 17:17:30|255.3|249.3|255.3|249.3|255.3|249.3|255.3|249.3|0
1647019080000|2022-03-11 17:18:00|255.29|249.29|255.29|249.29|255.29|249.29|255.29|249.29|0
1647019090000|2022-03-11 17:18:10|255.3|249.3|255.3|249.3|255.32|249.32|255.29|249.29|0
1647019100000|2022-03-11 17:18:20|255.31|249.31|255.31|249.31|255.31|249.31|255.31|249.31|0
1647019110000|2022-03-11 17:18:30|255.32|249.32|255.26|249.26|255.32|249.32|255.26|249.26|0
1647019120000|2022-03-11 17:18:40|255.27|249.27|255.27|249.27|255.27|249.27|255.26|249.26|0
1647019140000|2022-03-11 17:19:00|255.26|249.26|255.26|249.26|255.26|249.26|255.26|249.26|0
1647019150000|2022-03-11 17:19:10|255.28|249.28|255.28|249.28|255.28|249.28|255.28|249.28|0
1647019160000|2022-03-11 17:19:20|255.29|249.29|255.31|249.31|255.31|249.31|255.29|249.29|0
1647019170000|2022-03-11 17:19:30|255.32|249.32|255.32|249.32|255.32|249.32|255.31|249.31|0
1647019180000|2022-03-11 17:19:40|255.29|249.29|255.3|249.3|255.3|249.3|255.29|249.29|0
1647019190000|2022-03-11 17:19:50|255.31|249.31|255.46|249.46|255.46|249.46|255.31|249.31|0
1647019200000|2022-03-11 17:20:00|255.47|249.47|255.48|249.48|255.48|249.48|255.47|249.47|0
1647019210000|2022-03-11 17:20:10|255.49|249.49|255.54|249.54|255.54|249.54|255.49|249.49|0
1647019220000|2022-03-11 17:20:20|255.55|249.55|255.71|249.71|255.71|249.71|255.55|249.55|0
1647019230000|2022-03-11 17:20:30|255.72|249.72|255.77|249.77|255.77|249.77|255.72|249.72|0
1647019250000|2022-03-11 17:20:50|255.84|249.84|255.85|249.85|255.85|249.85|255.84|249.84|0
1647019260000|2022-03-11 17:21:00|255.84|249.84|255.89|249.89|255.89|249.89|255.84|249.84|0
1647019270000|2022-03-11 17:21:10|255.88|249.88|255.89|249.89|255.89|249.89|255.88|249.88|0
1647019280000|2022-03-11 17:21:20|255.9|249.9|255.88|249.88|255.91|249.91|255.88|249.88|0
1647019290000|2022-03-11 17:21:30|255.87|249.87|255.87|249.87|255.87|249.87|255.87|249.87|0
1647019300000|2022-03-11 17:21:40|255.86|249.86|255.92|249.92|255.92|249.92|255.86|249.86|0
1647019310000|2022-03-11 17:21:50|255.9|249.9|255.9|249.9|255.9|249.9|255.9|249.9|0
1647019320000|2022-03-11 17:22:00|255.89|249.89|255.89|249.89|255.89|249.89|255.89|249.89|0
1647019330000|2022-03-11 17:22:10|255.88|249.88|255.99|249.99|255.99|249.99|255.88|249.88|0
1647019340000|2022-03-11 17:22:20|255.91|249.91|255.8|249.8|255.91|249.91|255.8|249.8|0
1647019350000|2022-03-11 17:22:30|255.79|249.79|255.77|249.77|255.8|249.8|255.77|249.77|0
1647019360000|2022-03-11 17:22:40|255.74|249.74|255.74|249.74|255.74|249.74|255.74|249.74|0
1647019370000|2022-03-11 17:22:50|255.7|249.7|255.71|249.71|255.71|249.71|255.7|249.7|0
1647019380000|2022-03-11 17:23:00|255.72|249.72|255.72|249.72|255.72|249.72|255.72|249.72|0
1647019390000|2022-03-11 17:23:10|255.73|249.73|255.73|249.73|255.73|249.73|255.73|249.73|0
1647019400000|2022-03-11 17:23:20|255.72|249.72|255.64|249.64|255.72|249.72|255.64|249.64|0
1647019410000|2022-03-11 17:23:30|255.63|249.63|255.63|249.63|255.64|249.64|255.63|249.63|0
1647019420000|2022-03-11 17:23:40|255.59|249.59|255.73|249.73|255.73|249.73|255.58|249.58|0
1647019430000|2022-03-11 17:23:50|255.72|249.72|255.72|249.72|255.72|249.72|255.72|249.72|0
1647019440000|2022-03-11 17:24:00|255.7|249.7|255.49|249.49|255.7|249.7|255.49|249.49|0
1647019450000|2022-03-11 17:24:10|255.48|249.48|255.5|249.5|255.5|249.5|255.48|249.48|0
1647019460000|2022-03-11 17:24:20|255.48|249.48|255.48|249.48|255.48|249.48|255.48|249.48|0
1647019470000|2022-03-11 17:24:30|255.49|249.49|255.49|249.49|255.49|249.49|255.49|249.49|0
1647019480000|2022-03-11 17:24:40|255.48|249.48|255.68|249.68|255.68|249.68|255.48|249.48|0
1647019490000|2022-03-11 17:24:50|255.67|249.67|255.67|249.67|255.67|249.67|255.67|249.67|0
1647019500000|2022-03-11 17:25:00|255.66|249.66|255.64|249.64|255.67|249.67|255.64|249.64|0
1647019510000|2022-03-11 17:25:10|255.61|249.61|255.61|249.61|255.61|249.61|255.61|249.61|0
1647019520000|2022-03-11 17:25:20|255.62|249.62|255.62|249.62|255.62|249.62|255.62|249.62|0
1647019530000|2022-03-11 17:25:30|255.61|249.61|255.61|249.61|255.61|249.61|255.61|249.61|0
1647019550000|2022-03-11 17:25:50|255.6|249.6|255.6|249.6|255.6|249.6|255.6|249.6|0
1647019560000|2022-03-11 17:26:00|255.59|249.59|255.58|249.58|255.59|249.59|255.58|249.58|0
1647019570000|2022-03-11 17:26:10|255.59|249.59|255.59|249.59|255.59|249.59|255.59|249.59|0
1647019590000|2022-03-11 17:26:30|255.6|249.6|255.6|249.6|255.6|249.6|255.6|249.6|0
1647019620000|2022-03-11 17:27:00|255.59|249.59|255.59|249.59|255.6|249.6|255.59|249.59|0
1647019640000|2022-03-11 17:27:20|255.55|249.55|255.53|249.53|255.55|249.55|255.53|249.53|0
1647019650000|2022-03-11 17:27:30|255.52|249.52|255.39|249.39|255.52|249.52|255.37|249.37|0
1647019660000|2022-03-11 17:27:40|255.38|249.38|255.15|249.15|255.38|249.38|255.15|249.15|0
1647019670000|2022-03-11 17:27:50|255.16|249.16|255.16|249.16|255.16|249.16|255.16|249.16|0
1647019680000|2022-03-11 17:28:00|255.25|249.25|255.2|249.2|255.26|249.26|255.2|249.2|0
1647019690000|2022-03-11 17:28:10|255.21|249.21|255.21|249.21|255.22|249.22|255.21|249.21|0
1647019700000|2022-03-11 17:28:20|255.17|249.17|255.17|249.17|255.17|249.17|255.17|249.17|0
1647019720000|2022-03-11 17:28:40|255.14|249.14|255.03|249.03|255.14|249.14|255.03|249.03|0
1647019730000|2022-03-11 17:28:50|255.04|249.04|255.02|249.02|255.04|249.04|255.02|249.02|0
1647019740000|2022-03-11 17:29:00|255.04|249.04|254.95|248.95|255.04|249.04|254.93|248.93|0
1647019750000|2022-03-11 17:29:10|254.96|248.96|254.96|248.96|254.96|248.96|254.95|248.95|0
1647019760000|2022-03-11 17:29:20|254.95|248.95|254.95|248.95|254.95|248.95|254.95|248.95|0
1647019770000|2022-03-11 17:29:30|254.96|248.96|254.95|248.95|254.96|248.96|254.95|248.95|0
1647019780000|2022-03-11 17:29:40|254.89|248.89|254.87|248.87|254.89|248.89|254.86|248.86|0
1647019790000|2022-03-11 17:29:50|254.86|248.86|254.88|248.88|254.88|248.88|254.86|248.86|0
1647019800000|2022-03-11 17:30:00|254.89|248.89|254.88|248.88|254.89|248.89|254.88|248.88|0
1647019810000|2022-03-11 17:30:10|254.86|248.86|254.87|248.87|254.87|248.87|254.86|248.86|0
1647019820000|2022-03-11 17:30:20|254.86|248.86|254.87|248.87|254.87|248.87|254.86|248.86|0
1647019840000|2022-03-11 17:30:40|254.88|248.88|254.87|248.87|254.88|248.88|254.86|248.86|0
1647019850000|2022-03-11 17:30:50|254.86|248.86|254.86|248.86|254.86|248.86|254.85|248.85|0
1647019860000|2022-03-11 17:31:00|254.85|248.85|254.79|248.79|254.85|248.85|254.79|248.79|0
1647019870000|2022-03-11 17:31:10|254.8|248.8|254.8|248.8|254.8|248.8|254.8|248.8|0
1647019880000|2022-03-11 17:31:20|254.81|248.81|254.76|248.76|254.81|248.81|254.76|248.76|0
1647019900000|2022-03-11 17:31:40|254.77|248.77|254.76|248.76|254.77|248.77|254.76|248.76|0
1647019910000|2022-03-11 17:31:50|254.77|248.77|254.76|248.76|254.77|248.77|254.76|248.76|0
1647019920000|2022-03-11 17:32:00|254.75|248.75|254.74|248.74|254.76|248.76|254.74|248.74|0
1647019940000|2022-03-11 17:32:20|254.71|248.71|254.72|248.72|254.72|248.72|254.71|248.71|0
1647019960000|2022-03-11 17:32:40|254.73|248.73|254.76|248.76|254.76|248.76|254.72|248.72|0
1647019970000|2022-03-11 17:32:50|254.77|248.77|254.81|248.81|254.81|248.81|254.77|248.77|0
1647019980000|2022-03-11 17:33:00|254.82|248.82|254.82|248.82|254.82|248.82|254.82|248.82|0
1647019990000|2022-03-11 17:33:10|254.81|248.81|254.75|248.75|254.81|248.81|254.75|248.75|0
1647020000000|2022-03-11 17:33:20|254.76|248.76|254.75|248.75|254.76|248.76|254.75|248.75|0
1647020010000|2022-03-11 17:33:30|254.74|248.74|254.74|248.74|254.74|248.74|254.74|248.74|0
1647020020000|2022-03-11 17:33:40|254.78|248.78|254.78|248.78|254.79|248.79|254.78|248.78|0
1647020030000|2022-03-11 17:33:50|254.79|248.79|254.8|248.8|254.8|248.8|254.79|248.79|0
1647020040000|2022-03-11 17:34:00|254.81|248.81|254.84|248.84|254.84|248.84|254.81|248.81|0
1647020050000|2022-03-11 17:34:10|254.85|248.85|254.84|248.84|254.85|248.85|254.84|248.84|0
1647020060000|2022-03-11 17:34:20|254.85|248.85|254.85|248.85|254.85|248.85|254.85|248.85|0
1647020080000|2022-03-11 17:34:40|254.82|248.82|254.82|248.82|254.82|248.82|254.82|248.82|0
1647020090000|2022-03-11 17:34:50|254.68|248.68|254.69|248.69|254.69|248.69|254.68|248.68|0
1647020100000|2022-03-11 17:35:00|254.65|248.65|254.57|248.57|254.65|248.65|254.57|248.57|0
1647020110000|2022-03-11 17:35:10|254.53|248.53|254.53|248.53|254.53|248.53|254.53|248.53|0
1647020120000|2022-03-11 17:35:20|254.54|248.54|254.5|248.5|254.54|248.54|254.5|248.5|0
1647020140000|2022-03-11 17:35:40|254.44|248.44|254.42|248.42|254.44|248.44|254.42|248.42|0
1647020150000|2022-03-11 17:35:50|254.43|248.43|254.43|248.43|254.43|248.43|254.43|248.43|0
1647020160000|2022-03-11 17:36:00|254.42|248.42|254.42|248.42|254.42|248.42|254.42|248.42|0
1647020170000|2022-03-11 17:36:10|254.43|248.43|254.43|248.43|254.43|248.43|254.43|248.43|0
1647020180000|2022-03-11 17:36:20|254.44|248.44|254.46|248.46|254.46|248.46|254.44|248.44|0
1647020190000|2022-03-11 17:36:30|254.47|248.47|254.47|248.47|254.47|248.47|254.47|248.47|0
1647020200000|2022-03-11 17:36:40|254.48|248.48|254.48|248.48|254.48|248.48|254.48|248.48|0
1647020210000|2022-03-11 17:36:50|254.47|248.47|254.47|248.47|254.47|248.47|254.47|248.47|0
1647020220000|2022-03-11 17:37:00|254.46|248.46|254.41|248.41|254.46|248.46|254.41|248.41|0
1647020230000|2022-03-11 17:37:10|254.4|248.4|254.4|248.4|254.4|248.4|254.4|248.4|0
1647020250000|2022-03-11 17:37:30|254.41|248.41|254.23|248.23|254.41|248.41|254.22|248.22|0
1647020280000|2022-03-11 17:38:00|254.24|248.24|254.22|248.22|254.24|248.24|254.22|248.22|0
1647020290000|2022-03-11 17:38:10|254.21|248.21|254.23|248.23|254.23|248.23|254.21|248.21|0
1647020300000|2022-03-11 17:38:20|254.18|248.18|254.18|248.18|254.18|248.18|254.18|248.18|0
1647020310000|2022-03-11 17:38:30|254.15|248.15|254.07|248.07|254.15|248.15|254.07|248.07|0
1647020320000|2022-03-11 17:38:40|253.92|247.92|253.92|247.92|253.92|247.92|253.92|247.92|0
1647020330000|2022-03-11 17:38:50|253.93|247.93|253.92|247.92|253.93|247.93|253.92|247.92|0
1647020360000|2022-03-11 17:39:20|253.93|247.93|253.92|247.92|253.93|247.93|253.92|247.92|0
1647020380000|2022-03-11 17:39:40|253.93|247.93|253.92|247.92|253.93|247.93|253.92|247.92|0
1647020420000|2022-03-11 17:40:20|253.91|247.91|253.91|247.91|253.91|247.91|253.91|247.91|0
1647020430000|2022-03-11 17:40:30|253.92|247.92|253.92|247.92|253.92|247.92|253.92|247.92|0
1647020440000|2022-03-11 17:40:40|253.91|247.91|253.92|247.92|253.92|247.92|253.91|247.91|0
1647020450000|2022-03-11 17:40:50|253.94|247.94|253.94|247.94|253.94|247.94|253.94|247.94|0
1647020460000|2022-03-11 17:41:00|253.96|247.96|253.96|247.96|253.96|247.96|253.96|247.96|0
1647020470000|2022-03-11 17:41:10|253.97|247.97|253.96|247.96|253.97|247.97|253.96|247.96|0
1647020480000|2022-03-11 17:41:20|253.88|247.88|253.88|247.88|253.88|247.88|253.88|247.88|0
1647020490000|2022-03-11 17:41:30|253.89|247.89|253.89|247.89|253.89|247.89|253.88|247.88|0
1647020500000|2022-03-11 17:41:40|253.88|247.88|253.88|247.88|253.88|247.88|253.88|247.88|0
1647020520000|2022-03-11 17:42:00|253.85|247.85|253.85|247.85|253.85|247.85|253.85|247.85|0
1647020530000|2022-03-11 17:42:10|253.86|247.86|253.9|247.9|253.9|247.9|253.86|247.86|0
1647020540000|2022-03-11 17:42:20|253.88|247.88|253.88|247.88|253.88|247.88|253.88|247.88|0
1647020550000|2022-03-11 17:42:30|253.89|247.89|253.89|247.89|253.89|247.89|253.89|247.89|0
1647020570000|2022-03-11 17:42:50|253.82|247.82|253.8|247.8|253.82|247.82|253.8|247.8|0
1647020580000|2022-03-11 17:43:00|253.79|247.79|253.78|247.78|253.79|247.79|253.78|247.78|0
1647020590000|2022-03-11 17:43:10|253.81|247.81|253.81|247.81|253.81|247.81|253.81|247.81|0
1647020600000|2022-03-11 17:43:20|253.82|247.82|253.82|247.82|253.82|247.82|253.82|247.82|0
1647020610000|2022-03-11 17:43:30|253.85|247.85|253.85|247.85|253.86|247.86|253.85|247.85|0
1647020620000|2022-03-11 17:43:40|253.86|247.86|253.85|247.85|253.86|247.86|253.85|247.85|0
1647020630000|2022-03-11 17:43:50|253.88|247.88|254.09|248.09|254.09|248.09|253.88|247.88|0
1647020660000|2022-03-11 17:44:20|254.1|248.1|254.1|248.1|254.1|248.1|254.1|248.1|0
1647020680000|2022-03-11 17:44:40|254.11|248.11|254.14|248.14|254.14|248.14|254.09|248.09|0
1647020690000|2022-03-11 17:44:50|254.15|248.15|254.18|248.18|254.18|248.18|254.15|248.15|0
1647020710000|2022-03-11 17:45:10|254.17|248.17|254.17|248.17|254.17|248.17|254.17|248.17|0
1647020720000|2022-03-11 17:45:20|254.2|248.2|254.2|248.2|254.2|248.2|254.2|248.2|0
1647020730000|2022-03-11 17:45:30|254.19|248.19|254.21|248.21|254.21|248.21|254.19|248.19|0
1647020740000|2022-03-11 17:45:40|254.18|248.18|254.19|248.19|254.19|248.19|254.18|248.18|0
1647020770000|2022-03-11 17:46:10|254.2|248.2|254.2|248.2|254.2|248.2|254.2|248.2|0
1647020780000|2022-03-11 17:46:20|254.19|248.19|254.19|248.19|254.19|248.19|254.19|248.19|0
1647020800000|2022-03-11 17:46:40|254.2|248.2|254.19|248.19|254.2|248.2|254.19|248.19|0
1647020810000|2022-03-11 17:46:50|254.2|248.2|254.25|248.25|254.25|248.25|254.2|248.2|0
1647020820000|2022-03-11 17:47:00|254.24|248.24|254.24|248.24|254.24|248.24|254.24|248.24|0
1647020830000|2022-03-11 17:47:10|254.25|248.25|254.21|248.21|254.25|248.25|254.21|248.21|0
1647020840000|2022-03-11 17:47:20|254.2|248.2|254.23|248.23|254.23|248.23|254.2|248.2|0
1647020850000|2022-03-11 17:47:30|254.24|248.24|254.23|248.23|254.24|248.24|254.23|248.23|0
1647020860000|2022-03-11 17:47:40|254.22|248.22|254.19|248.19|254.22|248.22|254.18|248.18|0
1647020870000|2022-03-11 17:47:50|254.18|248.18|254.19|248.19|254.19|248.19|254.18|248.18|0
1647020880000|2022-03-11 17:48:00|254.2|248.2|254.2|248.2|254.2|248.2|254.2|248.2|0
1647020890000|2022-03-11 17:48:10|254.19|248.19|254.2|248.2|254.2|248.2|254.19|248.19|0
1647020900000|2022-03-11 17:48:20|254.17|248.17|254.18|248.18|254.18|248.18|254.17|248.17|0
1647020910000|2022-03-11 17:48:30|254.17|248.17|254.17|248.17|254.17|248.17|254.17|248.17|0
1647020920000|2022-03-11 17:48:40|254.18|248.18|254.21|248.21|254.21|248.21|254.18|248.18|0
1647020930000|2022-03-11 17:48:50|254.51|248.51|254.51|248.51|254.51|248.51|254.51|248.51|0
1647020940000|2022-03-11 17:49:00|254.41|248.41|254.42|248.42|254.42|248.42|254.4|248.4|0
1647020950000|2022-03-11 17:49:10|254.43|248.43|254.45|248.45|254.45|248.45|254.43|248.43|0
1647020960000|2022-03-11 17:49:20|254.44|248.44|254.43|248.43|254.44|248.44|254.43|248.43|0
1647020970000|2022-03-11 17:49:30|254.42|248.42|254.42|248.42|254.42|248.42|254.42|248.42|0
1647020980000|2022-03-11 17:49:40|254.43|248.43|254.43|248.43|254.43|248.43|254.43|248.43|0
1647020990000|2022-03-11 17:49:50|254.42|248.42|254.41|248.41|254.42|248.42|254.41|248.41|0
1647021000000|2022-03-11 17:50:00|254.4|248.4|254.4|248.4|254.41|248.41|254.4|248.4|0
1647021010000|2022-03-11 17:50:10|254.41|248.41|254.41|248.41|254.41|248.41|254.39|248.39|0
1647021020000|2022-03-11 17:50:20|254.4|248.4|254.4|248.4|254.4|248.4|254.4|248.4|0
1647021030000|2022-03-11 17:50:30|254.39|248.39|254.39|248.39|254.39|248.39|254.39|248.39|0
1647021040000|2022-03-11 17:50:40|254.4|248.4|254.39|248.39|254.4|248.4|254.39|248.39|0
1647021060000|2022-03-11 17:51:00|254.38|248.38|254.38|248.38|254.38|248.38|254.38|248.38|0
1647021070000|2022-03-11 17:51:10|254.39|248.39|254.38|248.38|254.39|248.39|254.38|248.38|0
1647021080000|2022-03-11 17:51:20|254.37|248.37|254.31|248.31|254.37|248.37|254.31|248.31|0
1647021090000|2022-03-11 17:51:30|254.29|248.29|254.28|248.28|254.29|248.29|254.28|248.28|0
1647021100000|2022-03-11 17:51:40|254.26|248.26|254.27|248.27|254.27|248.27|254.26|248.26|0
1647021120000|2022-03-11 17:52:00|254.26|248.26|254.26|248.26|254.27|248.27|254.26|248.26|0
1647021130000|2022-03-11 17:52:10|254.25|248.25|254.24|248.24|254.25|248.25|254.24|248.24|0
1647021140000|2022-03-11 17:52:20|254.23|248.23|254.22|248.22|254.23|248.23|254.22|248.22|0
1647021150000|2022-03-11 17:52:30|254.21|248.21|254.2|248.2|254.21|248.21|254.2|248.2|0
1647021160000|2022-03-11 17:52:40|254.21|248.21|254.21|248.21|254.21|248.21|254.21|248.21|0
1647021170000|2022-03-11 17:52:50|254.2|248.2|254.2|248.2|254.2|248.2|254.2|248.2|0
1647021180000|2022-03-11 17:53:00|254.19|248.19|254.2|248.2|254.2|248.2|254.19|248.19|0
1647021200000|2022-03-11 17:53:20|254.19|248.19|254.19|248.19|254.19|248.19|254.19|248.19|0
1647021220000|2022-03-11 17:53:40|254.18|248.18|254.15|248.15|254.18|248.18|254.15|248.15|0
1647021230000|2022-03-11 17:53:50|254.14|248.14|254.11|248.11|254.14|248.14|254.11|248.11|0
1647021240000|2022-03-11 17:54:00|254.12|248.12|254.12|248.12|254.12|248.12|254.12|248.12|0
1647021250000|2022-03-11 17:54:10|254|248|254|248|254|248|254|248|0
1647021270000|2022-03-11 17:54:30|254.01|248.01|254.01|248.01|254.01|248.01|254.01|248.01|0
1647021280000|2022-03-11 17:54:40|254|248|254.01|248.01|254.01|248.01|254|248|0
1647021290000|2022-03-11 17:54:50|253.94|247.94|253.95|247.95|253.95|247.95|253.94|247.94|0
1647021300000|2022-03-11 17:55:00|253.94|247.94|253.94|247.94|253.94|247.94|253.94|247.94|0
1647021320000|2022-03-11 17:55:20|253.91|247.91|253.92|247.92|253.92|247.92|253.91|247.91|0
1647021330000|2022-03-11 17:55:30|253.95|247.95|253.94|247.94|253.95|247.95|253.94|247.94|0
1647021350000|2022-03-11 17:55:50|253.92|247.92|254|248|254|248|253.92|247.92|0
1647021360000|2022-03-11 17:56:00|254.03|248.03|254.03|248.03|254.03|248.03|254.03|248.03|0
1647021370000|2022-03-11 17:56:10|254.06|248.06|254.06|248.06|254.06|248.06|254.06|248.06|0
1647021390000|2022-03-11 17:56:30|254.08|248.08|254.07|248.07|254.08|248.08|254.07|248.07|0
1647021400000|2022-03-11 17:56:40|254.17|248.17|254.18|248.18|254.18|248.18|254.17|248.17|0
1647021410000|2022-03-11 17:56:50|254.17|248.17|254.17|248.17|254.18|248.18|254.17|248.17|0
1647021430000|2022-03-11 17:57:10|254.15|248.15|254.16|248.16|254.16|248.16|254.14|248.14|0
1647021460000|2022-03-11 17:57:40|254.17|248.17|254.17|248.17|254.17|248.17|254.16|248.16|0
1647021470000|2022-03-11 17:57:50|254.2|248.2|254.2|248.2|254.2|248.2|254.2|248.2|0
1647021480000|2022-03-11 17:58:00|254.21|248.21|254.18|248.18|254.21|248.21|254.18|248.18|0
1647021490000|2022-03-11 17:58:10|254.19|248.19|254.18|248.18|254.19|248.19|254.18|248.18|0
1647021500000|2022-03-11 17:58:20|254.16|248.16|254.19|248.19|254.19|248.19|254.16|248.16|0
1647021540000|2022-03-11 17:59:00|254.14|248.14|254.17|248.17|254.17|248.17|254.14|248.14|0
1647021550000|2022-03-11 17:59:10|254.22|248.22|254.2|248.2|254.22|248.22|254.2|248.2|0
1647021560000|2022-03-11 17:59:20|254.17|248.17|254.31|248.31|254.31|248.31|254.17|248.17|0
1647021570000|2022-03-11 17:59:30|254.32|248.32|254.31|248.31|254.32|248.32|254.31|248.31|0
1647021580000|2022-03-11 17:59:40|254.32|248.32|254.32|248.32|254.32|248.32|254.31|248.31|0
1647021590000|2022-03-11 17:59:50|254.31|248.31|254.31|248.31|254.31|248.31|254.31|248.31|0
1647021600000|2022-03-11 18:00:00|254.32|248.32|254.32|248.32|254.32|248.32|254.32|248.32|0
1647021610000|2022-03-11 18:00:10|254.37|248.37|254.37|248.37|254.38|248.38|254.37|248.37|0
1647021620000|2022-03-11 18:00:20|254.4|248.4|254.4|248.4|254.4|248.4|254.4|248.4|0
1647021630000|2022-03-11 18:00:30|254.39|248.39|254.39|248.39|254.4|248.4|254.39|248.39|0
1647021640000|2022-03-11 18:00:40|254.4|248.4|254.4|248.4|254.4|248.4|254.39|248.39|0
1647021650000|2022-03-11 18:00:50|254.39|248.39|254.39|248.39|254.4|248.4|254.39|248.39|0
1647021660000|2022-03-11 18:01:00|254.34|248.34|254.34|248.34|254.34|248.34|254.34|248.34|0
1647021670000|2022-03-11 18:01:10|254.33|248.33|254.36|248.36|254.36|248.36|254.33|248.33|0
1647021680000|2022-03-11 18:01:20|254.37|248.37|254.36|248.36|254.37|248.37|254.36|248.36|0
1647021690000|2022-03-11 18:01:30|254.35|248.35|254.37|248.37|254.37|248.37|254.35|248.35|0
1647021700000|2022-03-11 18:01:40|254.4|248.4|254.4|248.4|254.4|248.4|254.4|248.4|0
1647021710000|2022-03-11 18:01:50|254.37|248.37|254.38|248.38|254.38|248.38|254.37|248.37|0
1647021720000|2022-03-11 18:02:00|254.41|248.41|254.41|248.41|254.41|248.41|254.41|248.41|0
1647021730000|2022-03-11 18:02:10|254.42|248.42|254.52|248.52|254.52|248.52|254.42|248.42|0
1647021740000|2022-03-11 18:02:20|254.53|248.53|254.58|248.58|254.58|248.58|254.53|248.53|0
1647021750000|2022-03-11 18:02:30|254.57|248.57|254.57|248.57|254.57|248.57|254.57|248.57|0
1647021760000|2022-03-11 18:02:40|254.58|248.58|254.43|248.43|254.58|248.58|254.43|248.43|0
1647021770000|2022-03-11 18:02:50|254.38|248.38|254.38|248.38|254.38|248.38|254.37|248.37|0
1647021780000|2022-03-11 18:03:00|254.39|248.39|254.44|248.44|254.44|248.44|254.39|248.39|0
1647021790000|2022-03-11 18:03:10|254.43|248.43|254.43|248.43|254.43|248.43|254.43|248.43|0
1647021800000|2022-03-11 18:03:20|254.44|248.44|254.45|248.45|254.45|248.45|254.44|248.44|0
1647021810000|2022-03-11 18:03:30|254.44|248.44|254.44|248.44|254.45|248.45|254.44|248.44|0
1647021820000|2022-03-11 18:03:40|254.46|248.46|254.52|248.52|254.52|248.52|254.46|248.46|0
1647021830000|2022-03-11 18:03:50|254.53|248.53|254.53|248.53|254.53|248.53|254.53|248.53|0
1647021840000|2022-03-11 18:04:00|254.52|248.52|254.52|248.52|254.52|248.52|254.52|248.52|0
1647021850000|2022-03-11 18:04:10|254.55|248.55|254.54|248.54|254.55|248.55|254.54|248.54|0
1647021860000|2022-03-11 18:04:20|254.53|248.53|254.52|248.52|254.53|248.53|254.52|248.52|0
1647021880000|2022-03-11 18:04:40|254.53|248.53|254.52|248.52|254.53|248.53|254.52|248.52|0
1647021890000|2022-03-11 18:04:50|254.53|248.53|254.53|248.53|254.53|248.53|254.53|248.53|0
1647021900000|2022-03-11 18:05:00|254.52|248.52|254.52|248.52|254.52|248.52|254.52|248.52|0
1647021910000|2022-03-11 18:05:10|254.55|248.55|254.55|248.55|254.55|248.55|254.55|248.55|0
1647021930000|2022-03-11 18:05:30|254.56|248.56|254.59|248.59|254.59|248.59|254.56|248.56|0
1647021940000|2022-03-11 18:05:40|254.6|248.6|254.63|248.63|254.63|248.63|254.6|248.6|0
1647021950000|2022-03-11 18:05:50|254.62|248.62|254.63|248.63|254.63|248.63|254.62|248.62|0
1647021960000|2022-03-11 18:06:00|254.64|248.64|254.64|248.64|254.64|248.64|254.64|248.64|0
1647021970000|2022-03-11 18:06:10|254.66|248.66|254.65|248.65|254.66|248.66|254.65|248.65|0
1647021980000|2022-03-11 18:06:20|254.64|248.64|254.64|248.64|254.64|248.64|254.64|248.64|0
1647021990000|2022-03-11 18:06:30|254.65|248.65|254.62|248.62|254.65|248.65|254.61|248.61|0
1647022000000|2022-03-11 18:06:40|254.61|248.61|254.59|248.59|254.62|248.62|254.59|248.59|0
1647022010000|2022-03-11 18:06:50|254.64|248.64|254.64|248.64|254.64|248.64|254.64|248.64|0
1647022020000|2022-03-11 18:07:00|254.62|248.62|254.62|248.62|254.62|248.62|254.62|248.62|0
1647022040000|2022-03-11 18:07:20|254.6|248.6|254.61|248.61|254.61|248.61|254.6|248.6|0
1647022050000|2022-03-11 18:07:30|254.6|248.6|254.59|248.59|254.6|248.6|254.59|248.59|0
1647022070000|2022-03-11 18:07:50|254.49|248.49|254.49|248.49|254.49|248.49|254.49|248.49|0
1647022080000|2022-03-11 18:08:00|254.5|248.5|254.5|248.5|254.5|248.5|254.5|248.5|0
1647022090000|2022-03-11 18:08:10|254.51|248.51|254.53|248.53|254.53|248.53|254.51|248.51|0
1647022100000|2022-03-11 18:08:20|254.52|248.52|254.47|248.47|254.52|248.52|254.47|248.47|0
1647022110000|2022-03-11 18:08:30|254.46|248.46|254.46|248.46|254.47|248.47|254.46|248.46|0
1647022130000|2022-03-11 18:08:50|254.48|248.48|254.47|248.47|254.48|248.48|254.45|248.45|0
1647022150000|2022-03-11 18:09:10|254.45|248.45|254.46|248.46|254.46|248.46|254.45|248.45|0
1647022160000|2022-03-11 18:09:20|254.45|248.45|254.45|248.45|254.45|248.45|254.45|248.45|0
1647022170000|2022-03-11 18:09:30|254.41|248.41|254.41|248.41|254.41|248.41|254.4|248.4|0
1647022180000|2022-03-11 18:09:40|254.4|248.4|254.41|248.41|254.41|248.41|254.4|248.4|0
1647022190000|2022-03-11 18:09:50|254.4|248.4|254.4|248.4|254.4|248.4|254.4|248.4|0
1647022200000|2022-03-11 18:10:00|254.43|248.43|254.43|248.43|254.43|248.43|254.42|248.42|0
1647022210000|2022-03-11 18:10:10|254.44|248.44|254.42|248.42|254.44|248.44|254.42|248.42|0
1647022220000|2022-03-11 18:10:20|254.41|248.41|254.41|248.41|254.41|248.41|254.41|248.41|0
1647022230000|2022-03-11 18:10:30|254.44|248.44|254.43|248.43|254.44|248.44|254.43|248.43|0
1647022240000|2022-03-11 18:10:40|254.44|248.44|254.43|248.43|254.44|248.44|254.43|248.43|0
1647022250000|2022-03-11 18:10:50|254.44|248.44|254.44|248.44|254.45|248.45|254.44|248.44|0
1647022260000|2022-03-11 18:11:00|254.45|248.45|254.45|248.45|254.45|248.45|254.45|248.45|0
1647022270000|2022-03-11 18:11:10|254.47|248.47|254.44|248.44|254.47|248.47|254.44|248.44|0
1647022280000|2022-03-11 18:11:20|254.45|248.45|254.44|248.44|254.45|248.45|254.44|248.44|0
1647022290000|2022-03-11 18:11:30|254.43|248.43|254.4|248.4|254.44|248.44|254.4|248.4|0
1647022300000|2022-03-11 18:11:40|254.41|248.41|254.42|248.42|254.42|248.42|254.41|248.41|0
1647022310000|2022-03-11 18:11:50|254.43|248.43|254.42|248.42|254.43|248.43|254.42|248.42|0
1647022330000|2022-03-11 18:12:10|254.43|248.43|254.42|248.42|254.43|248.43|254.42|248.42|0
1647022340000|2022-03-11 18:12:20|254.41|248.41|254.41|248.41|254.41|248.41|254.41|248.41|0
1647022350000|2022-03-11 18:12:30|254.37|248.37|254.37|248.37|254.37|248.37|254.37|248.37|0
1647022360000|2022-03-11 18:12:40|254.36|248.36|254.38|248.38|254.38|248.38|254.36|248.36|0
1647022370000|2022-03-11 18:12:50|254.45|248.45|254.44|248.44|254.45|248.45|254.44|248.44|0
1647022380000|2022-03-11 18:13:00|254.45|248.45|254.46|248.46|254.49|248.49|254.45|248.45|0
1647022390000|2022-03-11 18:13:10|254.45|248.45|254.48|248.48|254.48|248.48|254.45|248.45|0
1647022400000|2022-03-11 18:13:20|254.49|248.49|254.49|248.49|254.49|248.49|254.48|248.48|0
1647022410000|2022-03-11 18:13:30|254.48|248.48|254.5|248.5|254.5|248.5|254.48|248.48|0
1647022420000|2022-03-11 18:13:40|254.52|248.52|254.53|248.53|254.54|248.54|254.52|248.52|0
1647022440000|2022-03-11 18:14:00|254.48|248.48|254.48|248.48|254.48|248.48|254.48|248.48|0
1647022450000|2022-03-11 18:14:10|254.49|248.49|254.49|248.49|254.5|248.5|254.49|248.49|0
1647022470000|2022-03-11 18:14:30|254.44|248.44|254.42|248.42|254.44|248.44|254.42|248.42|0
1647022480000|2022-03-11 18:14:40|254.4|248.4|254.43|248.43|254.43|248.43|254.4|248.4|0
1647022490000|2022-03-11 18:14:50|254.41|248.41|254.41|248.41|254.41|248.41|254.41|248.41|0
1647022500000|2022-03-11 18:15:00|254.42|248.42|254.43|248.43|254.43|248.43|254.42|248.42|0
1647022510000|2022-03-11 18:15:10|254.44|248.44|254.45|248.45|254.45|248.45|254.44|248.44|0
1647022520000|2022-03-11 18:15:20|254.48|248.48|254.51|248.51|254.51|248.51|254.48|248.48|0
1647022530000|2022-03-11 18:15:30|254.52|248.52|254.52|248.52|254.52|248.52|254.52|248.52|0
1647022540000|2022-03-11 18:15:40|254.51|248.51|254.52|248.52|254.52|248.52|254.51|248.51|0
1647022590000|2022-03-11 18:16:30|254.58|248.58|254.59|248.59|254.59|248.59|254.58|248.58|0
1647022630000|2022-03-11 18:17:10|254.6|248.6|254.65|248.65|254.66|248.66|254.6|248.6|0
1647022640000|2022-03-11 18:17:20|254.66|248.66|254.66|248.66|254.67|248.67|254.66|248.66|0
1647022650000|2022-03-11 18:17:30|254.67|248.67|254.73|248.73|254.73|248.73|254.65|248.65|0
1647022660000|2022-03-11 18:17:40|254.72|248.72|254.72|248.72|254.72|248.72|254.72|248.72|0
1647022670000|2022-03-11 18:17:50|254.63|248.63|254.63|248.63|254.63|248.63|254.62|248.62|0
1647022680000|2022-03-11 18:18:00|254.64|248.64|254.64|248.64|254.64|248.64|254.64|248.64|0
1647022690000|2022-03-11 18:18:10|254.66|248.66|254.85|248.85|254.85|248.85|254.65|248.65|0
1647022700000|2022-03-11 18:18:20|254.84|248.84|254.84|248.84|254.84|248.84|254.84|248.84|0
1647022710000|2022-03-11 18:18:30|254.81|248.81|254.81|248.81|254.81|248.81|254.81|248.81|0
1647022720000|2022-03-11 18:18:40|254.8|248.8|254.8|248.8|254.8|248.8|254.8|248.8|0
1647022740000|2022-03-11 18:19:00|254.81|248.81|254.79|248.79|254.81|248.81|254.79|248.79|0
1647022750000|2022-03-11 18:19:10|254.73|248.73|254.7|248.7|254.74|248.74|254.7|248.7|0
1647022760000|2022-03-11 18:19:20|254.68|248.68|254.7|248.7|254.7|248.7|254.67|248.67|0
1647022780000|2022-03-11 18:19:40|254.67|248.67|254.67|248.67|254.67|248.67|254.67|248.67|0
1647022790000|2022-03-11 18:19:50|254.68|248.68|254.65|248.65|254.68|248.68|254.65|248.65|0
1647022800000|2022-03-11 18:20:00|254.66|248.66|254.65|248.65|254.66|248.66|254.65|248.65|0
1647022810000|2022-03-11 18:20:10|254.68|248.68|254.67|248.67|254.68|248.68|254.67|248.67|0
1647022830000|2022-03-11 18:20:30|254.71|248.71|254.78|248.78|254.79|248.79|254.7|248.7|0
1647022840000|2022-03-11 18:20:40|254.81|248.81|254.88|248.88|254.88|248.88|254.81|248.81|0
1647022850000|2022-03-11 18:20:50|254.9|248.9|254.9|248.9|254.9|248.9|254.9|248.9|0
1647022860000|2022-03-11 18:21:00|254.91|248.91|254.9|248.9|254.92|248.92|254.9|248.9|0
1647022870000|2022-03-11 18:21:10|254.96|248.96|254.97|248.97|254.97|248.97|254.96|248.96|0
1647022890000|2022-03-11 18:21:30|254.99|248.99|254.99|248.99|254.99|248.99|254.99|248.99|0
1647022900000|2022-03-11 18:21:40|254.89|248.89|254.88|248.88|254.89|248.89|254.88|248.88|0
1647022910000|2022-03-11 18:21:50|254.89|248.89|254.92|248.92|254.92|248.92|254.89|248.89|0
1647022920000|2022-03-11 18:22:00|254.91|248.91|254.89|248.89|254.92|248.92|254.89|248.89|0
1647022930000|2022-03-11 18:22:10|254.88|248.88|254.9|248.9|254.91|248.91|254.88|248.88|0
1647022940000|2022-03-11 18:22:20|254.91|248.91|254.91|248.91|254.91|248.91|254.91|248.91|0
1647022950000|2022-03-11 18:22:30|254.95|248.95|254.95|248.95|254.95|248.95|254.95|248.95|0
1647022960000|2022-03-11 18:22:40|254.94|248.94|254.99|248.99|254.99|248.99|254.94|248.94|0
1647022970000|2022-03-11 18:22:50|255|249|255|249|255|249|254.99|248.99|0
1647022980000|2022-03-11 18:23:00|254.99|248.99|255.03|249.03|255.03|249.03|254.99|248.99|0
1647022990000|2022-03-11 18:23:10|255.06|249.06|255.05|249.05|255.06|249.06|255.05|249.05|0
1647023000000|2022-03-11 18:23:20|255.06|249.06|255.06|249.06|255.06|249.06|255.06|249.06|0
1647023030000|2022-03-11 18:23:50|255.05|249.05|255.05|249.05|255.05|249.05|255.05|249.05|0
1647023040000|2022-03-11 18:24:00|255.06|249.06|255.06|249.06|255.06|249.06|255.06|249.06|0
1647023050000|2022-03-11 18:24:10|255.07|249.07|255.09|249.09|255.09|249.09|255.07|249.07|0
1647023060000|2022-03-11 18:24:20|255.08|249.08|255.09|249.09|255.09|249.09|255.08|249.08|0
1647023070000|2022-03-11 18:24:30|255.08|249.08|255.06|249.06|255.09|249.09|255.06|249.06|0
1647023080000|2022-03-11 18:24:40|255.17|249.17|255.18|249.18|255.18|249.18|255.17|249.17|0
1647023090000|2022-03-11 18:24:50|255.17|249.17|255.17|249.17|255.17|249.17|255.17|249.17|0
1647023100000|2022-03-11 18:25:00|255.18|249.18|255.18|249.18|255.18|249.18|255.18|249.18|0
1647023110000|2022-03-11 18:25:10|255.16|249.16|255.16|249.16|255.16|249.16|255.16|249.16|0
1647023120000|2022-03-11 18:25:20|255.21|249.21|255.2|249.2|255.23|249.23|255.2|249.2|0
1647023130000|2022-03-11 18:25:30|255.21|249.21|255.29|249.29|255.3|249.3|255.2|249.2|0
1647023140000|2022-03-11 18:25:40|255.3|249.3|255.34|249.34|255.34|249.34|255.3|249.3|0
1647023170000|2022-03-11 18:26:10|255.37|249.37|255.36|249.36|255.37|249.37|255.36|249.36|0
1647023180000|2022-03-11 18:26:20|255.37|249.37|255.38|249.38|255.38|249.38|255.37|249.37|0
1647023190000|2022-03-11 18:26:30|255.39|249.39|255.39|249.39|255.39|249.39|255.38|249.38|0
1647023200000|2022-03-11 18:26:40|255.38|249.38|255.38|249.38|255.38|249.38|255.38|249.38|0
1647023210000|2022-03-11 18:26:50|255.37|249.37|255.37|249.37|255.37|249.37|255.37|249.37|0
1647023220000|2022-03-11 18:27:00|255.38|249.38|255.35|249.35|255.38|249.38|255.35|249.35|0
1647023230000|2022-03-11 18:27:10|255.36|249.36|255.36|249.36|255.36|249.36|255.36|249.36|0
1647023250000|2022-03-11 18:27:30|255.37|249.37|255.36|249.36|255.37|249.37|255.36|249.36|0
1647023260000|2022-03-11 18:27:40|255.37|249.37|255.35|249.35|255.37|249.37|255.35|249.35|0
1647023270000|2022-03-11 18:27:50|255.34|249.34|255.34|249.34|255.35|249.35|255.34|249.34|0
1647023280000|2022-03-11 18:28:00|255.33|249.33|255.34|249.34|255.34|249.34|255.33|249.33|0
1647023290000|2022-03-11 18:28:10|255.35|249.35|255.39|249.39|255.39|249.39|255.35|249.35|0
1647023300000|2022-03-11 18:28:20|255.38|249.38|255.38|249.38|255.39|249.39|255.38|249.38|0
1647023310000|2022-03-11 18:28:30|255.4|249.4|255.4|249.4|255.4|249.4|255.4|249.4|0
1647023320000|2022-03-11 18:28:40|255.41|249.41|255.41|249.41|255.41|249.41|255.41|249.41|0
1647023330000|2022-03-11 18:28:50|255.39|249.39|255.37|249.37|255.39|249.39|255.37|249.37|0
1647023340000|2022-03-11 18:29:00|255.38|249.38|255.42|249.42|255.43|249.43|255.38|249.38|0
1647023360000|2022-03-11 18:29:20|255.41|249.41|255.41|249.41|255.41|249.41|255.41|249.41|0
1647023370000|2022-03-11 18:29:30|255.42|249.42|255.42|249.42|255.42|249.42|255.42|249.42|0
1647023400000|2022-03-11 18:30:00|255.43|249.43|255.42|249.42|255.43|249.43|255.42|249.42|0
1647023410000|2022-03-11 18:30:10|255.43|249.43|255.43|249.43|255.43|249.43|255.43|249.43|0
1647023430000|2022-03-11 18:30:30|255.41|249.41|255.38|249.38|255.41|249.41|255.38|249.38|0
1647023440000|2022-03-11 18:30:40|255.39|249.39|255.33|249.33|255.39|249.39|255.33|249.33|0
1647023450000|2022-03-11 18:30:50|255.34|249.34|255.34|249.34|255.34|249.34|255.33|249.33|0
1647023470000|2022-03-11 18:31:10|255.33|249.33|255.33|249.33|255.33|249.33|255.33|249.33|0
1647023480000|2022-03-11 18:31:20|255.34|249.34|255.34|249.34|255.34|249.34|255.34|249.34|0
1647023490000|2022-03-11 18:31:30|255.36|249.36|255.35|249.35|255.36|249.36|255.35|249.35|0
1647023510000|2022-03-11 18:31:50|255.36|249.36|255.35|249.35|255.36|249.36|255.35|249.35|0
1647023520000|2022-03-11 18:32:00|255.34|249.34|255.23|249.23|255.35|249.35|255.22|249.22|0
1647023550000|2022-03-11 18:32:30|255.24|249.24|255.24|249.24|255.24|249.24|255.23|249.23|0
1647023560000|2022-03-11 18:32:40|255.28|249.28|255.27|249.27|255.28|249.28|255.26|249.26|0
1647023570000|2022-03-11 18:32:50|255.24|249.24|255.23|249.23|255.24|249.24|255.23|249.23|0
1647023600000|2022-03-11 18:33:20|255.24|249.24|255.22|249.22|255.24|249.24|255.22|249.22|0
1647023610000|2022-03-11 18:33:30|255.23|249.23|255.25|249.25|255.25|249.25|255.23|249.23|0
1647023620000|2022-03-11 18:33:40|255.24|249.24|255.26|249.26|255.26|249.26|255.24|249.24|0
1647023630000|2022-03-11 18:33:50|255.29|249.29|255.29|249.29|255.29|249.29|255.29|249.29|0
1647023640000|2022-03-11 18:34:00|255.28|249.28|255.28|249.28|255.28|249.28|255.28|249.28|0
1647023650000|2022-03-11 18:34:10|255.29|249.29|255.28|249.28|255.29|249.29|255.28|249.28|0
1647023660000|2022-03-11 18:34:20|255.29|249.29|255.25|249.25|255.29|249.29|255.25|249.25|0
1647023680000|2022-03-11 18:34:40|255.24|249.24|255.27|249.27|255.27|249.27|255.24|249.24|0
1647023700000|2022-03-11 18:35:00|255.37|249.37|255.37|249.37|255.37|249.37|255.37|249.37|0
1647023710000|2022-03-11 18:35:10|255.42|249.42|255.42|249.42|255.43|249.43|255.42|249.42|0
1647023720000|2022-03-11 18:35:20|255.43|249.43|255.43|249.43|255.43|249.43|255.43|249.43|0
1647023730000|2022-03-11 18:35:30|255.44|249.44|255.48|249.48|255.48|249.48|255.44|249.44|0
1647023740000|2022-03-11 18:35:40|255.47|249.47|255.47|249.47|255.47|249.47|255.46|249.46|0
1647023750000|2022-03-11 18:35:50|255.45|249.45|255.43|249.43|255.45|249.45|255.43|249.43|0
1647023770000|2022-03-11 18:36:10|255.44|249.44|255.41|249.41|255.44|249.44|255.41|249.41|0
1647023780000|2022-03-11 18:36:20|255.44|249.44|255.44|249.44|255.44|249.44|255.44|249.44|0
1647023790000|2022-03-11 18:36:30|255.45|249.45|255.45|249.45|255.45|249.45|255.44|249.44|0
1647023810000|2022-03-11 18:36:50|255.46|249.46|255.45|249.45|255.46|249.46|255.45|249.45|0
1647023840000|2022-03-11 18:37:20|255.47|249.47|255.47|249.47|255.47|249.47|255.47|249.47|0
1647023860000|2022-03-11 18:37:40|255.33|249.33|255.33|249.33|255.33|249.33|255.33|249.33|0
1647023870000|2022-03-11 18:37:50|255.32|249.32|255.3|249.3|255.32|249.32|255.3|249.3|0
1647023880000|2022-03-11 18:38:00|255.29|249.29|255.28|249.28|255.29|249.29|255.28|249.28|0
1647023890000|2022-03-11 18:38:10|255.27|249.27|255.27|249.27|255.27|249.27|255.27|249.27|0
1647023900000|2022-03-11 18:38:20|255.28|249.28|255.28|249.28|255.28|249.28|255.28|249.28|0
1647023910000|2022-03-11 18:38:30|255.29|249.29|255.29|249.29|255.29|249.29|255.29|249.29|0
1647023930000|2022-03-11 18:38:50|255.24|249.24|255.24|249.24|255.24|249.24|255.24|249.24|0
1647023940000|2022-03-11 18:39:00|255.23|249.23|255.27|249.27|255.28|249.28|255.23|249.23|0
1647023950000|2022-03-11 18:39:10|255.28|249.28|255.31|249.31|255.31|249.31|255.28|249.28|0
1647023970000|2022-03-11 18:39:30|255.3|249.3|255.3|249.3|255.3|249.3|255.3|249.3|0
1647024000000|2022-03-11 18:40:00|255.29|249.29|255.26|249.26|255.29|249.29|255.25|249.25|0
1647024010000|2022-03-11 18:40:10|255.22|249.22|255.26|249.26|255.26|249.26|255.21|249.21|0
1647024040000|2022-03-11 18:40:40|255.25|249.25|255.26|249.26|255.26|249.26|255.25|249.25|0
1647024050000|2022-03-11 18:40:50|255.25|249.25|255.25|249.25|255.25|249.25|255.25|249.25|0
1647024060000|2022-03-11 18:41:00|255.24|249.24|255.24|249.24|255.24|249.24|255.23|249.23|0
1647024070000|2022-03-11 18:41:10|255.25|249.25|255.25|249.25|255.25|249.25|255.25|249.25|0
1647024080000|2022-03-11 18:41:20|255.23|249.23|255.23|249.23|255.23|249.23|255.23|249.23|0
1647024110000|2022-03-11 18:41:50|255.24|249.24|255.23|249.23|255.24|249.24|255.23|249.23|0
1647024130000|2022-03-11 18:42:10|255.26|249.26|255.26|249.26|255.26|249.26|255.26|249.26|0
1647024160000|2022-03-11 18:42:40|255.25|249.25|255.25|249.25|255.25|249.25|255.25|249.25|0
1647024170000|2022-03-11 18:42:50|255.23|249.23|255.22|249.22|255.23|249.23|255.22|249.22|0
1647024180000|2022-03-11 18:43:00|255.21|249.21|255.21|249.21|255.21|249.21|255.21|249.21|0
1647024200000|2022-03-11 18:43:20|255.16|249.16|255.16|249.16|255.16|249.16|255.16|249.16|0
1647024220000|2022-03-11 18:43:40|255.15|249.15|255.16|249.16|255.16|249.16|255.15|249.15|0
1647024230000|2022-03-11 18:43:50|255.17|249.17|255.17|249.17|255.17|249.17|255.17|249.17|0
1647024240000|2022-03-11 18:44:00|255.18|249.18|255.21|249.21|255.21|249.21|255.18|249.18|0
1647024250000|2022-03-11 18:44:10|255.23|249.23|255.23|249.23|255.23|249.23|255.23|249.23|0
1647024260000|2022-03-11 18:44:20|255.22|249.22|255.23|249.23|255.23|249.23|255.22|249.22|0
1647024280000|2022-03-11 18:44:40|255.24|249.24|255.23|249.23|255.24|249.24|255.23|249.23|0
1647024300000|2022-03-11 18:45:00|255.22|249.22|255.22|249.22|255.23|249.23|255.22|249.22|0
1647024310000|2022-03-11 18:45:10|255.23|249.23|255.23|249.23|255.23|249.23|255.22|249.22|0
1647024330000|2022-03-11 18:45:30|255.22|249.22|255.22|249.22|255.22|249.22|255.22|249.22|0
1647024340000|2022-03-11 18:45:40|255.17|249.17|255.17|249.17|255.17|249.17|255.17|249.17|0
1647024350000|2022-03-11 18:45:50|255.09|249.09|255.12|249.12|255.12|249.12|255.09|249.09|0
1647024360000|2022-03-11 18:46:00|255.14|249.14|255.18|249.18|255.18|249.18|255.14|249.14|0
1647024370000|2022-03-11 18:46:10|255.27|249.27|255.26|249.26|255.27|249.27|255.26|249.26|0
1647024380000|2022-03-11 18:46:20|255.27|249.27|255.27|249.27|255.27|249.27|255.27|249.27|0
1647024390000|2022-03-11 18:46:30|255.26|249.26|255.25|249.25|255.26|249.26|255.25|249.25|0
1647024400000|2022-03-11 18:46:40|255.29|249.29|255.29|249.29|255.29|249.29|255.29|249.29|0
1647024410000|2022-03-11 18:46:50|255.31|249.31|255.31|249.31|255.31|249.31|255.31|249.31|0
1647024420000|2022-03-11 18:47:00|255.33|249.33|255.33|249.33|255.33|249.33|255.33|249.33|0
1647024430000|2022-03-11 18:47:10|255.32|249.32|255.31|249.31|255.33|249.33|255.31|249.31|0
1647024450000|2022-03-11 18:47:30|255.32|249.32|255.23|249.23|255.32|249.32|255.22|249.22|0
1647024460000|2022-03-11 18:47:40|255.21|249.21|255.22|249.22|255.22|249.22|255.21|249.21|0
1647024470000|2022-03-11 18:47:50|255.26|249.26|255.26|249.26|255.26|249.26|255.26|249.26|0
1647024480000|2022-03-11 18:48:00|255.28|249.28|255.28|249.28|255.28|249.28|255.28|249.28|0
1647024490000|2022-03-11 18:48:10|255.29|249.29|255.29|249.29|255.29|249.29|255.29|249.29|0
1647024500000|2022-03-11 18:48:20|255.28|249.28|255.27|249.27|255.28|249.28|255.26|249.26|0
1647024510000|2022-03-11 18:48:30|255.26|249.26|255.16|249.16|255.27|249.27|255.16|249.16|0
1647024530000|2022-03-11 18:48:50|255.17|249.17|255.17|249.17|255.17|249.17|255.16|249.16|0
1647024540000|2022-03-11 18:49:00|255.16|249.16|255.16|249.16|255.16|249.16|255.16|249.16|0
1647024550000|2022-03-11 18:49:10|255.17|249.17|255.19|249.19|255.19|249.19|255.16|249.16|0
1647024560000|2022-03-11 18:49:20|255.2|249.2|255.2|249.2|255.2|249.2|255.2|249.2|0
1647024580000|2022-03-11 18:49:40|255.19|249.19|255.17|249.17|255.19|249.19|255.17|249.17|0
1647024590000|2022-03-11 18:49:50|255.2|249.2|255.2|249.2|255.2|249.2|255.2|249.2|0
1647024600000|2022-03-11 18:50:00|255.21|249.21|255.24|249.24|255.24|249.24|255.21|249.21|0
1647024610000|2022-03-11 18:50:10|255.25|249.25|255.25|249.25|255.25|249.25|255.25|249.25|0
1647024630000|2022-03-11 18:50:30|255.26|249.26|255.26|249.26|255.26|249.26|255.26|249.26|0
1647024640000|2022-03-11 18:50:40|255.25|249.25|255.25|249.25|255.26|249.26|255.25|249.25|0
1647024650000|2022-03-11 18:50:50|255.22|249.22|255.12|249.12|255.22|249.22|255.12|249.12|0
1647024660000|2022-03-11 18:51:00|255.08|249.08|254.7|248.7|255.08|249.08|254.7|248.7|0
1647024670000|2022-03-11 18:51:10|254.68|248.68|254.64|248.64|254.68|248.68|254.63|248.63|0
1647024680000|2022-03-11 18:51:20|254.51|248.51|254.51|248.51|254.51|248.51|254.51|248.51|0
1647024690000|2022-03-11 18:51:30|254.47|248.47|254.47|248.47|254.47|248.47|254.47|248.47|0
1647024700000|2022-03-11 18:51:40|254.46|248.46|254.45|248.45|254.46|248.46|254.45|248.45|0
1647024710000|2022-03-11 18:51:50|254.46|248.46|254.45|248.45|254.46|248.46|254.45|248.45|0
1647024720000|2022-03-11 18:52:00|254.46|248.46|254.46|248.46|254.46|248.46|254.46|248.46|0
1647024730000|2022-03-11 18:52:10|254.44|248.44|254.44|248.44|254.44|248.44|254.43|248.43|0
1647024740000|2022-03-11 18:52:20|254.43|248.43|254.37|248.37|254.43|248.43|254.37|248.37|0
1647024750000|2022-03-11 18:52:30|254.38|248.38|254.39|248.39|254.39|248.39|254.37|248.37|0
1647024770000|2022-03-11 18:52:50|254.38|248.38|254.25|248.25|254.38|248.38|254.25|248.25|0
1647024830000|2022-03-11 18:53:50|254.23|248.23|254.2|248.2|254.23|248.23|254.2|248.2|0
1647024850000|2022-03-11 18:54:10|254.19|248.19|254.19|248.19|254.2|248.2|254.19|248.19|0
1647024870000|2022-03-11 18:54:30|254.17|248.17|254.18|248.18|254.18|248.18|254.17|248.17|0
1647024880000|2022-03-11 18:54:40|254.17|248.17|254.13|248.13|254.18|248.18|254.13|248.13|0
1647024890000|2022-03-11 18:54:50|254.12|248.12|253.97|247.97|254.12|248.12|253.97|247.97|0
1647024900000|2022-03-11 18:55:00|253.93|247.93|253.93|247.93|253.93|247.93|253.93|247.93|0
1647024910000|2022-03-11 18:55:10|253.95|247.95|253.93|247.93|253.95|247.95|253.93|247.93|0
1647024920000|2022-03-11 18:55:20|253.94|247.94|253.96|247.96|253.96|247.96|253.94|247.94|0
1647024930000|2022-03-11 18:55:30|253.97|247.97|253.97|247.97|253.97|247.97|253.97|247.97|0
1647024940000|2022-03-11 18:55:40|253.99|247.99|254|248|254|248|253.99|247.99|0
1647024950000|2022-03-11 18:55:50|253.99|247.99|253.99|247.99|253.99|247.99|253.99|247.99|0
1647024960000|2022-03-11 18:56:00|253.98|247.98|253.98|247.98|253.98|247.98|253.98|247.98|0
1647024970000|2022-03-11 18:56:10|254.01|248.01|254.01|248.01|254.01|248.01|254.01|248.01|0
1647024980000|2022-03-11 18:56:20|254|248|254.03|248.03|254.03|248.03|254|248|0
1647024990000|2022-03-11 18:56:30|254|248|254.05|248.05|254.05|248.05|254|248|0
1647025000000|2022-03-11 18:56:40|254.06|248.06|254.06|248.06|254.06|248.06|254.06|248.06|0
1647025010000|2022-03-11 18:56:50|254.05|248.05|254.05|248.05|254.05|248.05|254.05|248.05|0
1647025040000|2022-03-11 18:57:20|254.06|248.06|254.05|248.05|254.06|248.06|254.05|248.05|0
1647025050000|2022-03-11 18:57:30|254.06|248.06|254.06|248.06|254.06|248.06|254.06|248.06|0
1647025060000|2022-03-11 18:57:40|254.07|248.07|254.05|248.05|254.07|248.07|254.03|248.03|0
1647025070000|2022-03-11 18:57:50|254.04|248.04|254.07|248.07|254.07|248.07|254.04|248.04|0
1647025090000|2022-03-11 18:58:10|254.06|248.06|254.08|248.08|254.08|248.08|254.06|248.06|0
1647025110000|2022-03-11 18:58:30|254.09|248.09|254.09|248.09|254.09|248.09|254.08|248.08|0
1647025120000|2022-03-11 18:58:40|254.06|248.06|254.06|248.06|254.06|248.06|254.06|248.06|0
1647025130000|2022-03-11 18:58:50|254.05|248.05|253.88|247.88|254.05|248.05|253.88|247.88|0
1647025140000|2022-03-11 18:59:00|253.87|247.87|253.87|247.87|253.87|247.87|253.85|247.85|0
1647025150000|2022-03-11 18:59:10|253.86|247.86|253.81|247.81|253.86|247.86|253.8|247.8|0
1647025160000|2022-03-11 18:59:20|253.8|247.8|253.8|247.8|253.8|247.8|253.8|247.8|0
1647025170000|2022-03-11 18:59:30|253.74|247.74|253.73|247.73|253.75|247.75|253.73|247.73|0
1647025180000|2022-03-11 18:59:40|253.74|247.74|253.74|247.74|253.74|247.74|253.74|247.74|0
1647025190000|2022-03-11 18:59:50|253.75|247.75|253.73|247.73|253.75|247.75|253.73|247.73|0
1647025200000|2022-03-11 19:00:00|253.72|247.72|253.68|247.68|253.73|247.73|253.64|247.64|0
1647025210000|2022-03-11 19:00:10|253.65|247.65|253.67|247.67|253.68|247.68|253.65|247.65|0
1647025220000|2022-03-11 19:00:20|253.66|247.66|253.67|247.67|253.67|247.67|253.66|247.66|0
1647025230000|2022-03-11 19:00:30|253.68|247.68|253.69|247.69|253.69|247.69|253.68|247.68|0
1647025240000|2022-03-11 19:00:40|253.68|247.68|253.68|247.68|253.68|247.68|253.68|247.68|0
1647025250000|2022-03-11 19:00:50|253.69|247.69|253.69|247.69|253.69|247.69|253.69|247.69|0
1647025260000|2022-03-11 19:01:00|253.68|247.68|253.68|247.68|253.69|247.69|253.68|247.68|0
1647025270000|2022-03-11 19:01:10|253.69|247.69|253.69|247.69|253.69|247.69|253.68|247.68|0
1647025280000|2022-03-11 19:01:20|253.7|247.7|253.72|247.72|253.72|247.72|253.7|247.7|0
1647025290000|2022-03-11 19:01:30|253.58|247.58|253.69|247.69|253.69|247.69|253.58|247.58|0
1647025300000|2022-03-11 19:01:40|253.68|247.68|253.67|247.67|253.69|247.69|253.67|247.67|0
1647025310000|2022-03-11 19:01:50|253.68|247.68|253.67|247.67|253.68|247.68|253.67|247.67|0
1647025330000|2022-03-11 19:02:10|253.68|247.68|253.69|247.69|253.69|247.69|253.68|247.68|0
1647025340000|2022-03-11 19:02:20|253.68|247.68|253.63|247.63|253.69|247.69|253.63|247.63|0
1647025350000|2022-03-11 19:02:30|253.62|247.62|253.64|247.64|253.64|247.64|253.62|247.62|0
1647025370000|2022-03-11 19:02:50|253.65|247.65|253.67|247.67|253.68|247.68|253.65|247.65|0
1647025380000|2022-03-11 19:03:00|253.61|247.61|253.61|247.61|253.61|247.61|253.61|247.61|0
1647025390000|2022-03-11 19:03:10|253.57|247.57|253.57|247.57|253.57|247.57|253.57|247.57|0
1647025400000|2022-03-11 19:03:20|253.54|247.54|253.54|247.54|253.54|247.54|253.54|247.54|0
1647025410000|2022-03-11 19:03:30|253.57|247.57|253.57|247.57|253.57|247.57|253.57|247.57|0
1647025420000|2022-03-11 19:03:40|253.58|247.58|253.58|247.58|253.58|247.58|253.58|247.58|0
1647025440000|2022-03-11 19:04:00|253.61|247.61|253.59|247.59|253.61|247.61|253.59|247.59|0
1647025450000|2022-03-11 19:04:10|253.55|247.55|253.55|247.55|253.55|247.55|253.55|247.55|0
1647025460000|2022-03-11 19:04:20|253.54|247.54|253.52|247.52|253.54|247.54|253.52|247.52|0
1647025470000|2022-03-11 19:04:30|253.51|247.51|253.49|247.49|253.51|247.51|253.49|247.49|0
1647025480000|2022-03-11 19:04:40|253.48|247.48|253.47|247.47|253.48|247.48|253.47|247.47|0
1647025490000|2022-03-11 19:04:50|253.48|247.48|253.47|247.47|253.48|247.48|253.47|247.47|0
1647025500000|2022-03-11 19:05:00|253.48|247.48|253.48|247.48|253.48|247.48|253.48|247.48|0
1647025510000|2022-03-11 19:05:10|253.54|247.54|253.53|247.53|253.54|247.54|253.53|247.53|0
1647025520000|2022-03-11 19:05:20|253.55|247.55|253.55|247.55|253.55|247.55|253.55|247.55|0
1647025530000|2022-03-11 19:05:30|253.65|247.65|253.65|247.65|253.65|247.65|253.65|247.65|0
1647025540000|2022-03-11 19:05:40|253.64|247.64|253.65|247.65|253.65|247.65|253.64|247.64|0
1647025560000|2022-03-11 19:06:00|253.64|247.64|253.61|247.61|253.64|247.64|253.61|247.61|0
1647025570000|2022-03-11 19:06:10|253.63|247.63|253.64|247.64|253.64|247.64|253.63|247.63|0
1647025580000|2022-03-11 19:06:20|253.63|247.63|253.67|247.67|253.67|247.67|253.63|247.63|0
1647025590000|2022-03-11 19:06:30|253.68|247.68|253.68|247.68|253.68|247.68|253.68|247.68|0
1647025600000|2022-03-11 19:06:40|253.69|247.69|253.74|247.74|253.74|247.74|253.69|247.69|0
1647025610000|2022-03-11 19:06:50|253.76|247.76|253.74|247.74|253.76|247.76|253.74|247.74|0
1647025620000|2022-03-11 19:07:00|253.73|247.73|253.76|247.76|253.76|247.76|253.73|247.73|0
1647025630000|2022-03-11 19:07:10|253.75|247.75|253.75|247.75|253.76|247.76|253.75|247.75|0
1647025640000|2022-03-11 19:07:20|253.76|247.76|253.68|247.68|253.76|247.76|253.68|247.68|0
1647025650000|2022-03-11 19:07:30|253.66|247.66|253.66|247.66|253.66|247.66|253.65|247.65|0
1647025660000|2022-03-11 19:07:40|253.68|247.68|253.66|247.66|253.68|247.68|253.66|247.66|0
1647025670000|2022-03-11 19:07:50|253.67|247.67|253.72|247.72|253.72|247.72|253.67|247.67|0
1647025680000|2022-03-11 19:08:00|253.75|247.75|253.75|247.75|253.75|247.75|253.75|247.75|0
1647025700000|2022-03-11 19:08:20|253.74|247.74|253.74|247.74|253.74|247.74|253.74|247.74|0
1647025710000|2022-03-11 19:08:30|253.75|247.75|253.73|247.73|253.75|247.75|253.73|247.73|0
1647025720000|2022-03-11 19:08:40|253.74|247.74|253.74|247.74|253.74|247.74|253.73|247.73|0
1647025730000|2022-03-11 19:08:50|253.76|247.76|253.76|247.76|253.76|247.76|253.76|247.76|0
1647025740000|2022-03-11 19:09:00|253.77|247.77|253.77|247.77|253.77|247.77|253.77|247.77|0
1647025750000|2022-03-11 19:09:10|253.8|247.8|253.8|247.8|253.8|247.8|253.8|247.8|0
1647025760000|2022-03-11 19:09:20|253.78|247.78|253.76|247.76|253.78|247.78|253.76|247.76|0
1647025770000|2022-03-11 19:09:30|253.77|247.77|253.75|247.75|253.77|247.77|253.75|247.75|0
1647025790000|2022-03-11 19:09:50|253.77|247.77|253.76|247.76|253.77|247.77|253.76|247.76|0
1647025800000|2022-03-11 19:10:00|253.77|247.77|253.79|247.79|253.79|247.79|253.77|247.77|0
1647025810000|2022-03-11 19:10:10|253.78|247.78|253.75|247.75|253.78|247.78|253.75|247.75|0
1647025820000|2022-03-11 19:10:20|253.76|247.76|253.75|247.75|253.76|247.76|253.75|247.75|0
1647025850000|2022-03-11 19:10:50|253.8|247.8|253.8|247.8|253.8|247.8|253.79|247.79|0
1647025860000|2022-03-11 19:11:00|253.81|247.81|253.77|247.77|253.81|247.81|253.77|247.77|0
1647025890000|2022-03-11 19:11:30|253.78|247.78|253.78|247.78|253.79|247.79|253.78|247.78|0
1647025900000|2022-03-11 19:11:40|253.77|247.77|253.77|247.77|253.77|247.77|253.77|247.77|0
1647025920000|2022-03-11 19:12:00|253.78|247.78|253.78|247.78|253.78|247.78|253.77|247.77|0
1647025930000|2022-03-11 19:12:10|253.79|247.79|253.79|247.79|253.79|247.79|253.79|247.79|0
1647025940000|2022-03-11 19:12:20|253.78|247.78|253.78|247.78|253.79|247.79|253.78|247.78|0
1647025950000|2022-03-11 19:12:30|253.79|247.79|253.79|247.79|253.79|247.79|253.79|247.79|0
1647025970000|2022-03-11 19:12:50|253.83|247.83|253.83|247.83|253.83|247.83|253.83|247.83|0
1647025980000|2022-03-11 19:13:00|253.82|247.82|253.8|247.8|253.82|247.82|253.8|247.8|0
1647025990000|2022-03-11 19:13:10|253.79|247.79|253.79|247.79|253.79|247.79|253.79|247.79|0
1647026030000|2022-03-11 19:13:50|253.81|247.81|253.81|247.81|253.81|247.81|253.81|247.81|0
1647026040000|2022-03-11 19:14:00|253.8|247.8|253.8|247.8|253.81|247.81|253.8|247.8|0
1647026050000|2022-03-11 19:14:10|253.82|247.82|253.83|247.83|253.83|247.83|253.81|247.81|0
1647026060000|2022-03-11 19:14:20|253.84|247.84|253.83|247.83|253.84|247.84|253.83|247.83|0
1647026070000|2022-03-11 19:14:30|253.84|247.84|253.87|247.87|253.87|247.87|253.84|247.84|0
1647026090000|2022-03-11 19:14:50|253.88|247.88|253.89|247.89|253.89|247.89|253.88|247.88|0
1647026100000|2022-03-11 19:15:00|253.86|247.86|253.86|247.86|253.86|247.86|253.86|247.86|0
1647026110000|2022-03-11 19:15:10|253.84|247.84|253.84|247.84|253.84|247.84|253.84|247.84|0
1647026120000|2022-03-11 19:15:20|253.82|247.82|253.83|247.83|253.83|247.83|253.82|247.82|0
1647026130000|2022-03-11 19:15:30|253.84|247.84|254.04|248.04|254.05|248.05|253.84|247.84|0
1647026140000|2022-03-11 19:15:40|254.05|248.05|254.04|248.04|254.05|248.05|254.04|248.04|0
1647026150000|2022-03-11 19:15:50|254.05|248.05|254.05|248.05|254.05|248.05|254.04|248.04|0
1647026160000|2022-03-11 19:16:00|254.04|248.04|254.05|248.05|254.05|248.05|254.04|248.04|0
1647026170000|2022-03-11 19:16:10|254.04|248.04|253.99|247.99|254.04|248.04|253.99|247.99|0
1647026190000|2022-03-11 19:16:30|254.02|248.02|254.04|248.04|254.04|248.04|254.02|248.02|0
1647026200000|2022-03-11 19:16:40|254.03|248.03|254.03|248.03|254.03|248.03|254.03|248.03|0
1647026210000|2022-03-11 19:16:50|254.04|248.04|254.04|248.04|254.04|248.04|254.03|248.03|0
1647026220000|2022-03-11 19:17:00|254.03|248.03|254.03|248.03|254.03|248.03|254.03|248.03|0
1647026230000|2022-03-11 19:17:10|254.1|248.1|254.09|248.09|254.1|248.1|254.09|248.09|0
1647026240000|2022-03-11 19:17:20|254.12|248.12|254.12|248.12|254.12|248.12|254.12|248.12|0
1647026250000|2022-03-11 19:17:30|254.11|248.11|254.1|248.1|254.11|248.11|254.1|248.1|0
1647026260000|2022-03-11 19:17:40|254.07|248.07|254.03|248.03|254.07|248.07|254.03|248.03|0
1647026270000|2022-03-11 19:17:50|254.04|248.04|254.04|248.04|254.04|248.04|254.04|248.04|0
1647026280000|2022-03-11 19:18:00|254.03|248.03|254.03|248.03|254.03|248.03|254.03|248.03|0
1647026290000|2022-03-11 19:18:10|254.07|248.07|254.05|248.05|254.08|248.08|254.04|248.04|0
1647026310000|2022-03-11 19:18:30|254.04|248.04|254.04|248.04|254.04|248.04|254.04|248.04|0
1647026320000|2022-03-11 19:18:40|254.06|248.06|254.06|248.06|254.06|248.06|254.05|248.05|0
1647026330000|2022-03-11 19:18:50|254.05|248.05|254.05|248.05|254.05|248.05|254.05|248.05|0
1647026350000|2022-03-11 19:19:10|254.04|248.04|254.04|248.04|254.04|248.04|254.04|248.04|0
1647026360000|2022-03-11 19:19:20|254.03|248.03|254.03|248.03|254.03|248.03|254.03|248.03|0
1647026370000|2022-03-11 19:19:30|253.99|247.99|253.95|247.95|253.99|247.99|253.95|247.95|0
1647026390000|2022-03-11 19:19:50|253.93|247.93|253.87|247.87|253.93|247.93|253.87|247.87|0
1647026400000|2022-03-11 19:20:00|253.86|247.86|253.85|247.85|253.87|247.87|253.85|247.85|0
1647026410000|2022-03-11 19:20:10|253.88|247.88|253.88|247.88|253.9|247.9|253.88|247.88|0
1647026430000|2022-03-11 19:20:30|253.89|247.89|253.89|247.89|253.89|247.89|253.89|247.89|0
1647026440000|2022-03-11 19:20:40|253.88|247.88|253.87|247.87|253.88|247.88|253.87|247.87|0
1647026450000|2022-03-11 19:20:50|253.88|247.88|253.87|247.87|253.88|247.88|253.87|247.87|0
1647026460000|2022-03-11 19:21:00|253.88|247.88|253.88|247.88|253.88|247.88|253.88|247.88|0
1647026470000|2022-03-11 19:21:10|253.87|247.87|253.87|247.87|253.87|247.87|253.87|247.87|0
1647026480000|2022-03-11 19:21:20|253.86|247.86|253.86|247.86|253.86|247.86|253.86|247.86|0
1647026490000|2022-03-11 19:21:30|253.85|247.85|253.85|247.85|253.85|247.85|253.85|247.85|0
1647026500000|2022-03-11 19:21:40|253.86|247.86|253.86|247.86|253.86|247.86|253.86|247.86|0
1647026510000|2022-03-11 19:21:50|253.85|247.85|253.85|247.85|253.85|247.85|253.85|247.85|0
1647026520000|2022-03-11 19:22:00|253.86|247.86|253.84|247.84|253.86|247.86|253.84|247.84|0
1647026530000|2022-03-11 19:22:10|253.85|247.85|253.9|247.9|253.9|247.9|253.85|247.85|0
1647026540000|2022-03-11 19:22:20|253.89|247.89|253.89|247.89|253.89|247.89|253.89|247.89|0
1647026550000|2022-03-11 19:22:30|253.88|247.88|253.87|247.87|253.88|247.88|253.87|247.87|0
1647026560000|2022-03-11 19:22:40|253.86|247.86|253.86|247.86|253.86|247.86|253.86|247.86|0
1647026570000|2022-03-11 19:22:50|253.85|247.85|253.85|247.85|253.86|247.86|253.85|247.85|0
1647026580000|2022-03-11 19:23:00|253.86|247.86|253.85|247.85|253.86|247.86|253.85|247.85|0
1647026590000|2022-03-11 19:23:10|253.84|247.84|253.85|247.85|253.85|247.85|253.84|247.84|0
1647026600000|2022-03-11 19:23:20|253.86|247.86|253.9|247.9|253.9|247.9|253.86|247.86|0
1647026620000|2022-03-11 19:23:40|253.89|247.89|253.91|247.91|253.91|247.91|253.89|247.89|0
1647026630000|2022-03-11 19:23:50|253.92|247.92|253.92|247.92|253.92|247.92|253.91|247.91|0
1647026640000|2022-03-11 19:24:00|253.93|247.93|253.95|247.95|253.95|247.95|253.93|247.93|0
1647026650000|2022-03-11 19:24:10|253.97|247.97|253.96|247.96|253.97|247.97|253.95|247.95|0
1647026660000|2022-03-11 19:24:20|253.98|247.98|254.03|248.03|254.03|248.03|253.98|247.98|0
1647026670000|2022-03-11 19:24:30|254.04|248.04|254.03|248.03|254.04|248.04|254.03|248.03|0
1647026680000|2022-03-11 19:24:40|254.04|248.04|254.05|248.05|254.05|248.05|254.04|248.04|0
1647026700000|2022-03-11 19:25:00|254.06|248.06|254.05|248.05|254.06|248.06|254.05|248.05|0
1647026740000|2022-03-11 19:25:40|254.06|248.06|254.07|248.07|254.07|248.07|254.06|248.06|0
1647026750000|2022-03-11 19:25:50|254.06|248.06|254.1|248.1|254.11|248.11|254.06|248.06|0
1647026760000|2022-03-11 19:26:00|254.11|248.11|254.11|248.11|254.11|248.11|254.11|248.11|0
1647026780000|2022-03-11 19:26:20|254.14|248.14|254.15|248.15|254.15|248.15|254.14|248.14|0
1647026790000|2022-03-11 19:26:30|254.12|248.12|254.1|248.1|254.12|248.12|254.1|248.1|0
1647026800000|2022-03-11 19:26:40|254.08|248.08|254.08|248.08|254.08|248.08|254.08|248.08|0
1647026810000|2022-03-11 19:26:50|254.07|248.07|254.07|248.07|254.07|248.07|254.07|248.07|0
1647026830000|2022-03-11 19:27:10|254.1|248.1|254.1|248.1|254.1|248.1|254.1|248.1|0
1647026840000|2022-03-11 19:27:20|254.13|248.13|254.13|248.13|254.13|248.13|254.13|248.13|0
1647026870000|2022-03-11 19:27:50|254.15|248.15|254.19|248.19|254.19|248.19|254.15|248.15|0
1647026880000|2022-03-11 19:28:00|254.17|248.17|254.17|248.17|254.17|248.17|254.16|248.16|0
1647026890000|2022-03-11 19:28:10|254.2|248.2|254.2|248.2|254.2|248.2|254.2|248.2|0
1647026900000|2022-03-11 19:28:20|254.23|248.23|254.23|248.23|254.23|248.23|254.23|248.23|0
1647026910000|2022-03-11 19:28:30|254.22|248.22|254.26|248.26|254.26|248.26|254.22|248.22|0
1647026920000|2022-03-11 19:28:40|254.29|248.29|254.21|248.21|254.3|248.3|254.21|248.21|0
1647026930000|2022-03-11 19:28:50|254.23|248.23|254.25|248.25|254.25|248.25|254.23|248.23|0
1647026940000|2022-03-11 19:29:00|254.29|248.29|254.38|248.38|254.38|248.38|254.29|248.29|0
1647026950000|2022-03-11 19:29:10|254.37|248.37|254.48|248.48|254.48|248.48|254.37|248.37|0
1647026960000|2022-03-11 19:29:20|254.62|248.62|254.63|248.63|254.64|248.64|254.62|248.62|0
1647026970000|2022-03-11 19:29:30|254.64|248.64|254.64|248.64|254.65|248.65|254.63|248.63|0
1647026980000|2022-03-11 19:29:40|254.73|248.73|254.77|248.77|254.77|248.77|254.73|248.73|0
1647026990000|2022-03-11 19:29:50|254.78|248.78|254.81|248.81|254.81|248.81|254.78|248.78|0
1647027000000|2022-03-11 19:30:00|254.78|248.78|254.78|248.78|254.78|248.78|254.77|248.77|0
1647027010000|2022-03-11 19:30:10|254.77|248.77|254.77|248.77|254.77|248.77|254.77|248.77|0
1647027030000|2022-03-11 19:30:30|254.76|248.76|254.73|248.73|254.76|248.76|254.73|248.73|0
1647027060000|2022-03-11 19:31:00|254.74|248.74|254.74|248.74|254.74|248.74|254.74|248.74|0
1647027070000|2022-03-11 19:31:10|254.73|248.73|254.74|248.74|254.74|248.74|254.73|248.73|0
1647027080000|2022-03-11 19:31:20|254.76|248.76|254.75|248.75|254.76|248.76|254.75|248.75|0
1647027090000|2022-03-11 19:31:30|254.76|248.76|254.76|248.76|254.76|248.76|254.75|248.75|0
1647027100000|2022-03-11 19:31:40|254.75|248.75|254.75|248.75|254.75|248.75|254.75|248.75|0
1647027110000|2022-03-11 19:31:50|254.76|248.76|254.76|248.76|254.76|248.76|254.76|248.76|0
1647027120000|2022-03-11 19:32:00|254.78|248.78|254.79|248.79|254.79|248.79|254.78|248.78|0
1647027130000|2022-03-11 19:32:10|254.76|248.76|254.75|248.75|254.76|248.76|254.75|248.75|0
1647027140000|2022-03-11 19:32:20|254.76|248.76|254.75|248.75|254.76|248.76|254.75|248.75|0
1647027150000|2022-03-11 19:32:30|254.74|248.74|254.74|248.74|254.74|248.74|254.74|248.74|0
1647027160000|2022-03-11 19:32:40|254.75|248.75|254.75|248.75|254.76|248.76|254.75|248.75|0
1647027170000|2022-03-11 19:32:50|254.74|248.74|254.74|248.74|254.74|248.74|254.74|248.74|0
1647027190000|2022-03-11 19:33:10|254.73|248.73|254.73|248.73|254.73|248.73|254.73|248.73|0
1647027210000|2022-03-11 19:33:30|254.69|248.69|254.68|248.68|254.69|248.69|254.68|248.68|0
1647027220000|2022-03-11 19:33:40|254.67|248.67|254.65|248.65|254.67|248.67|254.65|248.65|0
1647027250000|2022-03-11 19:34:10|254.64|248.64|254.63|248.63|254.64|248.64|254.63|248.63|0
1647027260000|2022-03-11 19:34:20|254.64|248.64|254.64|248.64|254.64|248.64|254.64|248.64|0
1647027280000|2022-03-11 19:34:40|254.55|248.55|254.55|248.55|254.55|248.55|254.55|248.55|0
1647027300000|2022-03-11 19:35:00|254.54|248.54|254.49|248.49|254.54|248.54|254.49|248.49|0
1647027310000|2022-03-11 19:35:10|254.5|248.5|254.47|248.47|254.5|248.5|254.47|248.47|0
1647027320000|2022-03-11 19:35:20|254.46|248.46|254.46|248.46|254.47|248.47|254.46|248.46|0
1647027330000|2022-03-11 19:35:30|254.47|248.47|254.43|248.43|254.47|248.47|254.42|248.42|0
1647027350000|2022-03-11 19:35:50|254.42|248.42|254.42|248.42|254.42|248.42|254.42|248.42|0
1647027360000|2022-03-11 19:36:00|254.39|248.39|254.32|248.32|254.39|248.39|254.32|248.32|0
1647027370000|2022-03-11 19:36:10|254.33|248.33|254.29|248.29|254.33|248.33|254.29|248.29|0
1647027380000|2022-03-11 19:36:20|254.3|248.3|254.28|248.28|254.3|248.3|254.28|248.28|0
1647027420000|2022-03-11 19:37:00|254.23|248.23|254.19|248.19|254.23|248.23|254.19|248.19|0
1647027430000|2022-03-11 19:37:10|254.15|248.15|254.12|248.12|254.15|248.15|254.12|248.12|0
1647027440000|2022-03-11 19:37:20|254.13|248.13|254.16|248.16|254.16|248.16|254.13|248.13|0
1647027450000|2022-03-11 19:37:30|254.17|248.17|254.16|248.16|254.17|248.17|254.16|248.16|0
1647027460000|2022-03-11 19:37:40|254.06|248.06|254.05|248.05|254.06|248.06|254.05|248.05|0
1647027480000|2022-03-11 19:38:00|254.06|248.06|254.06|248.06|254.07|248.07|254.06|248.06|0
1647027490000|2022-03-11 19:38:10|254.05|248.05|254.08|248.08|254.08|248.08|254.05|248.05|0
1647027500000|2022-03-11 19:38:20|254.06|248.06|254.06|248.06|254.06|248.06|254.06|248.06|0
1647027510000|2022-03-11 19:38:30|254.05|248.05|254.09|248.09|254.09|248.09|254.05|248.05|0
1647027520000|2022-03-11 19:38:40|254.08|248.08|254.08|248.08|254.08|248.08|254.08|248.08|0
1647027540000|2022-03-11 19:39:00|254.09|248.09|254.08|248.08|254.1|248.1|254.08|248.08|0
1647027550000|2022-03-11 19:39:10|254.07|248.07|254.06|248.06|254.07|248.07|254.06|248.06|0
1647027560000|2022-03-11 19:39:20|254.07|248.07|254.06|248.06|254.07|248.07|254.06|248.06|0
1647027570000|2022-03-11 19:39:30|254.07|248.07|254.07|248.07|254.07|248.07|254.06|248.06|0
1647027580000|2022-03-11 19:39:40|254.11|248.11|254.11|248.11|254.12|248.12|254.11|248.11|0
1647027590000|2022-03-11 19:39:50|254.13|248.13|254.12|248.12|254.13|248.13|254.12|248.12|0
1647027600000|2022-03-11 19:40:00|254.13|248.13|254.12|248.12|254.13|248.13|254.12|248.12|0
1647027610000|2022-03-11 19:40:10|254.1|248.1|254.1|248.1|254.11|248.11|254.1|248.1|0
1647027620000|2022-03-11 19:40:20|254.07|248.07|254.07|248.07|254.07|248.07|254.07|248.07|0
1647027630000|2022-03-11 19:40:30|254.05|248.05|254.02|248.02|254.05|248.05|254.02|248.02|0
1647027640000|2022-03-11 19:40:40|254.01|248.01|253.9|247.9|254.01|248.01|253.9|247.9|0
1647027660000|2022-03-11 19:41:00|253.92|247.92|253.86|247.86|253.92|247.92|253.86|247.86|0
1647027670000|2022-03-11 19:41:10|253.85|247.85|253.85|247.85|253.85|247.85|253.85|247.85|0
1647027680000|2022-03-11 19:41:20|253.86|247.86|253.86|247.86|253.86|247.86|253.86|247.86|0
1647027690000|2022-03-11 19:41:30|253.85|247.85|253.86|247.86|253.86|247.86|253.85|247.85|0
1647027700000|2022-03-11 19:41:40|253.91|247.91|253.94|247.94|253.94|247.94|253.9|247.9|0
1647027720000|2022-03-11 19:42:00|253.93|247.93|253.92|247.92|253.95|247.95|253.92|247.92|0
1647027770000|2022-03-11 19:42:50|253.91|247.91|253.91|247.91|253.91|247.91|253.91|247.91|0
1647027790000|2022-03-11 19:43:10|253.92|247.92|253.9|247.9|253.92|247.92|253.9|247.9|0
1647027800000|2022-03-11 19:43:20|253.89|247.89|253.89|247.89|253.89|247.89|253.88|247.88|0
1647027810000|2022-03-11 19:43:30|253.9|247.9|253.89|247.89|253.9|247.9|253.89|247.89|0
1647027820000|2022-03-11 19:43:40|253.9|247.9|253.9|247.9|253.9|247.9|253.9|247.9|0
1647027840000|2022-03-11 19:44:00|253.89|247.89|253.89|247.89|253.89|247.89|253.89|247.89|0
1647027870000|2022-03-11 19:44:30|253.88|247.88|253.85|247.85|253.88|247.88|253.85|247.85|0
1647027880000|2022-03-11 19:44:40|253.86|247.86|253.85|247.85|253.86|247.86|253.85|247.85|0
1647027890000|2022-03-11 19:44:50|253.76|247.76|253.77|247.77|253.77|247.77|253.76|247.76|0
1647027900000|2022-03-11 19:45:00|253.76|247.76|253.74|247.74|253.76|247.76|253.74|247.74|0
1647027910000|2022-03-11 19:45:10|253.73|247.73|253.73|247.73|253.73|247.73|253.73|247.73|0
1647027920000|2022-03-11 19:45:20|253.72|247.72|253.72|247.72|253.72|247.72|253.72|247.72|0
1647027930000|2022-03-11 19:45:30|253.68|247.68|253.67|247.67|253.68|247.68|253.67|247.67|0
1647027940000|2022-03-11 19:45:40|253.66|247.66|253.65|247.65|253.66|247.66|253.65|247.65|0
1647027950000|2022-03-11 19:45:50|253.66|247.66|253.7|247.7|253.7|247.7|253.65|247.65|0
1647027960000|2022-03-11 19:46:00|253.68|247.68|253.68|247.68|253.68|247.68|253.68|247.68|0
1647027970000|2022-03-11 19:46:10|253.62|247.62|253.62|247.62|253.63|247.63|253.62|247.62|0
1647028010000|2022-03-11 19:46:50|253.63|247.63|253.63|247.63|253.63|247.63|253.63|247.63|0
1647028020000|2022-03-11 19:47:00|253.62|247.62|253.64|247.64|253.64|247.64|253.62|247.62|0
1647028060000|2022-03-11 19:47:40|253.65|247.65|253.63|247.63|253.65|247.65|253.63|247.63|0
1647028070000|2022-03-11 19:47:50|253.62|247.62|253.62|247.62|253.62|247.62|253.62|247.62|0
1647028080000|2022-03-11 19:48:00|253.68|247.68|253.68|247.68|253.68|247.68|253.68|247.68|0
1647028090000|2022-03-11 19:48:10|253.67|247.67|253.68|247.68|253.68|247.68|253.67|247.67|0
1647028100000|2022-03-11 19:48:20|253.67|247.67|253.68|247.68|253.68|247.68|253.67|247.67|0
1647028110000|2022-03-11 19:48:30|253.67|247.67|253.66|247.66|253.67|247.67|253.66|247.66|0
1647028120000|2022-03-11 19:48:40|253.71|247.71|253.71|247.71|253.71|247.71|253.71|247.71|0
1647028140000|2022-03-11 19:49:00|253.69|247.69|253.69|247.69|253.69|247.69|253.69|247.69|0
1647028180000|2022-03-11 19:49:40|253.74|247.74|253.74|247.74|253.74|247.74|253.74|247.74|0
1647028190000|2022-03-11 19:49:50|253.75|247.75|253.75|247.75|253.75|247.75|253.75|247.75|0
1647028200000|2022-03-11 19:50:00|253.74|247.74|253.73|247.73|253.75|247.75|253.73|247.73|0
1647028210000|2022-03-11 19:50:10|253.71|247.71|253.64|247.64|253.72|247.72|253.64|247.64|0
1647028220000|2022-03-11 19:50:20|253.7|247.7|253.68|247.68|253.7|247.7|253.68|247.68|0
1647028230000|2022-03-11 19:50:30|253.66|247.66|253.65|247.65|253.66|247.66|253.65|247.65|0
1647028240000|2022-03-11 19:50:40|253.64|247.64|253.62|247.62|253.64|247.64|253.61|247.61|0
1647028250000|2022-03-11 19:50:50|253.61|247.61|253.61|247.61|253.62|247.62|253.61|247.61|0
1647028260000|2022-03-11 19:51:00|253.62|247.62|253.61|247.61|253.63|247.63|253.61|247.61|0
1647028270000|2022-03-11 19:51:10|253.6|247.6|253.61|247.61|253.61|247.61|253.6|247.6|0
1647028280000|2022-03-11 19:51:20|253.6|247.6|253.61|247.61|253.61|247.61|253.6|247.6|0
1647028290000|2022-03-11 19:51:30|253.6|247.6|253.6|247.6|253.6|247.6|253.6|247.6|0
1647028300000|2022-03-11 19:51:40|253.59|247.59|253.59|247.59|253.6|247.6|253.59|247.59|0
1647028340000|2022-03-11 19:52:20|253.54|247.54|253.54|247.54|253.54|247.54|253.54|247.54|0
1647028350000|2022-03-11 19:52:30|253.53|247.53|253.53|247.53|253.53|247.53|253.53|247.53|0
1647028380000|2022-03-11 19:53:00|253.62|247.62|253.62|247.62|253.62|247.62|253.62|247.62|0
1647028390000|2022-03-11 19:53:10|253.61|247.61|253.6|247.6|253.61|247.61|253.6|247.6|0
1647028400000|2022-03-11 19:53:20|253.59|247.59|253.59|247.59|253.59|247.59|253.59|247.59|0
1647028410000|2022-03-11 19:53:30|253.58|247.58|253.51|247.51|253.58|247.58|253.51|247.51|0
1647028420000|2022-03-11 19:53:40|253.53|247.53|253.3|247.3|253.53|247.53|253.3|247.3|0
1647028430000|2022-03-11 19:53:50|253.31|247.31|253.31|247.31|253.36|247.36|253.31|247.31|0
1647028440000|2022-03-11 19:54:00|253.32|247.32|253.28|247.28|253.32|247.32|253.28|247.28|0
1647028450000|2022-03-11 19:54:10|253.29|247.29|253.22|247.22|253.29|247.29|253.22|247.22|0
1647028470000|2022-03-11 19:54:30|253.23|247.23|253.23|247.23|253.23|247.23|253.22|247.22|0
1647028480000|2022-03-11 19:54:40|253.2|247.2|253.2|247.2|253.2|247.2|253.2|247.2|0
1647028490000|2022-03-11 19:54:50|253.18|247.18|253.14|247.14|253.18|247.18|253.14|247.14|0
1647028500000|2022-03-11 19:55:00|253.13|247.13|253.11|247.11|253.13|247.13|253.11|247.11|0
1647028510000|2022-03-11 19:55:10|253.12|247.12|253.13|247.13|253.14|247.14|253.11|247.11|0
1647028520000|2022-03-11 19:55:20|253.14|247.14|253.19|247.19|253.2|247.2|253.14|247.14|0
1647028530000|2022-03-11 19:55:30|253.2|247.2|253.2|247.2|253.2|247.2|253.19|247.19|0
1647028540000|2022-03-11 19:55:40|253.27|247.27|253.29|247.29|253.3|247.3|253.27|247.27|0
1647028550000|2022-03-11 19:55:50|253.27|247.27|253.27|247.27|253.27|247.27|253.27|247.27|0
1647028560000|2022-03-11 19:56:00|253.26|247.26|253.24|247.24|253.27|247.27|253.23|247.23|0
1647028570000|2022-03-11 19:56:10|253.19|247.19|253.18|247.18|253.19|247.19|253.18|247.18|0
1647028580000|2022-03-11 19:56:20|253.17|247.17|253.17|247.17|253.18|247.18|253.17|247.17|0
1647028590000|2022-03-11 19:56:30|253.18|247.18|253.18|247.18|253.18|247.18|253.18|247.18|0
1647028600000|2022-03-11 19:56:40|253.17|247.17|253.17|247.17|253.18|247.18|253.17|247.17|0
1647028610000|2022-03-11 19:56:50|253.18|247.18|253.17|247.17|253.18|247.18|253.17|247.17|0
1647028620000|2022-03-11 19:57:00|253.21|247.21|253.18|247.18|253.21|247.21|253.17|247.17|0
1647028630000|2022-03-11 19:57:10|253.17|247.17|253.15|247.15|253.17|247.17|253.15|247.15|0
1647028640000|2022-03-11 19:57:20|253.19|247.19|253.19|247.19|253.2|247.2|253.19|247.19|0
1647028650000|2022-03-11 19:57:30|253.2|247.2|253.2|247.2|253.21|247.21|253.2|247.2|0
1647028660000|2022-03-11 19:57:40|253.21|247.21|253.2|247.2|253.22|247.22|253.19|247.19|0
1647028670000|2022-03-11 19:57:50|253.22|247.22|253.23|247.23|253.23|247.23|253.22|247.22|0
1647028680000|2022-03-11 19:58:00|253.24|247.24|253.22|247.22|253.24|247.24|253.22|247.22|0
1647028690000|2022-03-11 19:58:10|253.25|247.25|253.25|247.25|253.25|247.25|253.25|247.25|0
1647028700000|2022-03-11 19:58:20|253.22|247.22|253.2|247.2|253.22|247.22|253.2|247.2|0
1647028710000|2022-03-11 19:58:30|253.18|247.18|253.18|247.18|253.18|247.18|253.18|247.18|0
1647028720000|2022-03-11 19:58:40|253.16|247.16|253.13|247.13|253.16|247.16|253.13|247.13|0
1647028740000|2022-03-11 19:59:00|253.14|247.14|253.14|247.14|253.14|247.14|253.14|247.14|0
1647028750000|2022-03-11 19:59:10|253.13|247.13|253.13|247.13|253.13|247.13|253.13|247.13|0
1647028760000|2022-03-11 19:59:20|253.12|247.12|253.16|247.16|253.16|247.16|253.12|247.12|0
1647028770000|2022-03-11 19:59:30|253.17|247.17|253.17|247.17|253.17|247.17|253.17|247.17|0
1647028780000|2022-03-11 19:59:40|253.16|247.16|253.16|247.16|253.16|247.16|253.16|247.16|0
1647028790000|2022-03-11 19:59:50|253.17|247.17|253.19|247.19|253.2|247.2|253.17|247.17|0
1647028800000|2022-03-11 20:00:00|253.15|247.15|253.14|247.14|253.15|247.15|253.13|247.13|0
1647028810000|2022-03-11 20:00:10|253.15|247.15|253.21|247.21|253.21|247.21|253.12|247.12|0
1647028820000|2022-03-11 20:00:20|253.19|247.19|253.21|247.21|253.21|247.21|253.19|247.19|0
1647028830000|2022-03-11 20:00:30|253.2|247.2|253.2|247.2|253.21|247.21|253.2|247.2|0
1647028840000|2022-03-11 20:00:40|253.24|247.24|253.29|247.29|253.29|247.29|253.23|247.23|0
1647028850000|2022-03-11 20:00:50|253.27|247.27|253.27|247.27|253.27|247.27|253.27|247.27|0
1647028870000|2022-03-11 20:01:10|253.29|247.29|253.28|247.28|253.29|247.29|253.27|247.27|0
1647028880000|2022-03-11 20:01:20|253.24|247.24|253.28|247.28|253.29|247.29|253.23|247.23|0
1647028890000|2022-03-11 20:01:30|253.21|247.21|253.2|247.2|253.21|247.21|253.2|247.2|0
1647028900000|2022-03-11 20:01:40|253.19|247.19|253.19|247.19|253.19|247.19|253.19|247.19|0
1647028910000|2022-03-11 20:01:50|253.2|247.2|253.2|247.2|253.2|247.2|253.2|247.2|0
1647028930000|2022-03-11 20:02:10|253.19|247.19|253.21|247.21|253.21|247.21|253.19|247.19|0
1647028940000|2022-03-11 20:02:20|253.22|247.22|253.12|247.12|253.22|247.22|253.12|247.12|0
1647028950000|2022-03-11 20:02:30|253.11|247.11|253.12|247.12|253.12|247.12|253.11|247.11|0
1647028960000|2022-03-11 20:02:40|253.13|247.13|253.13|247.13|253.13|247.13|253.13|247.13|0
1647028970000|2022-03-11 20:02:50|253.14|247.14|253.14|247.14|253.14|247.14|253.14|247.14|0
1647028980000|2022-03-11 20:03:00|253.13|247.13|253.11|247.11|253.13|247.13|253.11|247.11|0
1647029000000|2022-03-11 20:03:20|253.1|247.1|253.1|247.1|253.1|247.1|253.1|247.1|0
1647029020000|2022-03-11 20:03:40|253.09|247.09|253.05|247.05|253.09|247.09|253.05|247.05|0
1647029040000|2022-03-11 20:04:00|253.06|247.06|253.08|247.08|253.08|247.08|253.06|247.06|0
1647029050000|2022-03-11 20:04:10|253.09|247.09|253.11|247.11|253.11|247.11|253.08|247.08|0
1647029060000|2022-03-11 20:04:20|253.15|247.15|253.15|247.15|253.15|247.15|253.15|247.15|0
1647029070000|2022-03-11 20:04:30|253.17|247.17|253.17|247.17|253.17|247.17|253.17|247.17|0
1647029090000|2022-03-11 20:04:50|253.16|247.16|253.16|247.16|253.16|247.16|253.16|247.16|0
1647029100000|2022-03-11 20:05:00|253.22|247.22|253.25|247.25|253.25|247.25|253.21|247.21|0
1647029110000|2022-03-11 20:05:10|253.27|247.27|253.35|247.35|253.35|247.35|253.27|247.27|0
1647029120000|2022-03-11 20:05:20|253.36|247.36|253.35|247.35|253.36|247.36|253.35|247.35|0
1647029130000|2022-03-11 20:05:30|253.34|247.34|253.38|247.38|253.38|247.38|253.34|247.34|0
1647029140000|2022-03-11 20:05:40|253.37|247.37|253.32|247.32|253.37|247.37|253.32|247.32|0
1647029150000|2022-03-11 20:05:50|253.31|247.31|253.32|247.32|253.32|247.32|253.31|247.31|0
1647029160000|2022-03-11 20:06:00|253.31|247.31|253.35|247.35|253.35|247.35|253.31|247.31|0
1647029170000|2022-03-11 20:06:10|253.34|247.34|253.27|247.27|253.34|247.34|253.26|247.26|0
1647029180000|2022-03-11 20:06:20|253.28|247.28|253.3|247.3|253.3|247.3|253.28|247.28|0
1647029190000|2022-03-11 20:06:30|253.28|247.28|253.28|247.28|253.28|247.28|253.28|247.28|0
1647029200000|2022-03-11 20:06:40|253.29|247.29|253.29|247.29|253.29|247.29|253.29|247.29|0
1647029210000|2022-03-11 20:06:50|253.28|247.28|253.4|247.4|253.42|247.42|253.28|247.28|0
1647029220000|2022-03-11 20:07:00|253.37|247.37|253.36|247.36|253.37|247.37|253.35|247.35|0
1647029230000|2022-03-11 20:07:10|253.37|247.37|253.37|247.37|253.37|247.37|253.36|247.36|0
1647029240000|2022-03-11 20:07:20|253.36|247.36|253.34|247.34|253.37|247.37|253.34|247.34|0
1647029260000|2022-03-11 20:07:40|253.37|247.37|253.37|247.37|253.37|247.37|253.37|247.37|0
1647029270000|2022-03-11 20:07:50|253.44|247.44|253.46|247.46|253.46|247.46|253.44|247.44|0
1647029280000|2022-03-11 20:08:00|253.45|247.45|253.46|247.46|253.46|247.46|253.45|247.45|0
1647029290000|2022-03-11 20:08:10|253.45|247.45|253.44|247.44|253.49|247.49|253.43|247.43|0
1647029300000|2022-03-11 20:08:20|253.42|247.42|253.42|247.42|253.43|247.43|253.42|247.42|0
1647029310000|2022-03-11 20:08:30|253.46|247.46|253.46|247.46|253.46|247.46|253.45|247.45|0
1647029320000|2022-03-11 20:08:40|253.49|247.49|253.48|247.48|253.49|247.49|253.48|247.48|0
1647029330000|2022-03-11 20:08:50|253.49|247.49|253.49|247.49|253.49|247.49|253.49|247.49|0
1647029340000|2022-03-11 20:09:00|253.5|247.5|253.5|247.5|253.5|247.5|253.5|247.5|0
1647029370000|2022-03-11 20:09:30|253.49|247.49|253.49|247.49|253.49|247.49|253.49|247.49|0
1647029380000|2022-03-11 20:09:40|253.5|247.5|253.55|247.55|253.55|247.55|253.49|247.49|0
1647029400000|2022-03-11 20:10:00|253.54|247.54|253.59|247.59|253.59|247.59|253.54|247.54|0
1647029410000|2022-03-11 20:10:10|253.58|247.58|253.61|247.61|253.61|247.61|253.58|247.58|0
1647029420000|2022-03-11 20:10:20|253.62|247.62|253.64|247.64|253.64|247.64|253.61|247.61|0
1647029430000|2022-03-11 20:10:30|253.63|247.63|253.63|247.63|253.63|247.63|253.63|247.63|0
1647029440000|2022-03-11 20:10:40|253.59|247.59|253.59|247.59|253.59|247.59|253.59|247.59|0
1647029450000|2022-03-11 20:10:50|253.61|247.61|253.69|247.69|253.69|247.69|253.61|247.61|0
1647029460000|2022-03-11 20:11:00|253.7|247.7|253.77|247.77|253.77|247.77|253.7|247.7|0
1647029470000|2022-03-11 20:11:10|253.79|247.79|253.79|247.79|253.81|247.81|253.78|247.78|0
1647029480000|2022-03-11 20:11:20|253.8|247.8|253.83|247.83|253.83|247.83|253.8|247.8|0
1647029500000|2022-03-11 20:11:40|253.84|247.84|253.88|247.88|253.89|247.89|253.84|247.84|0
1647029520000|2022-03-11 20:12:00|253.9|247.9|253.9|247.9|253.9|247.9|253.9|247.9|0
1647029530000|2022-03-11 20:12:10|253.92|247.92|253.93|247.93|253.93|247.93|253.92|247.92|0
1647029540000|2022-03-11 20:12:20|253.94|247.94|253.93|247.93|253.94|247.94|253.93|247.93|0
1647029550000|2022-03-11 20:12:30|253.94|247.94|253.95|247.95|253.95|247.95|253.94|247.94|0
1647029560000|2022-03-11 20:12:40|253.96|247.96|253.96|247.96|253.96|247.96|253.96|247.96|0
1647029570000|2022-03-11 20:12:50|253.94|247.94|253.92|247.92|253.94|247.94|253.92|247.92|0
1647029580000|2022-03-11 20:13:00|253.93|247.93|253.94|247.94|253.94|247.94|253.92|247.92|0
1647029590000|2022-03-11 20:13:10|253.93|247.93|253.93|247.93|253.93|247.93|253.93|247.93|0
1647029600000|2022-03-11 20:13:20|253.94|247.94|253.83|247.83|253.94|247.94|253.83|247.83|0
1647029610000|2022-03-11 20:13:30|253.85|247.85|253.85|247.85|253.85|247.85|253.85|247.85|0
1647029620000|2022-03-11 20:13:40|253.86|247.86|253.85|247.85|253.86|247.86|253.85|247.85|0
1647029630000|2022-03-11 20:13:50|253.86|247.86|253.86|247.86|253.86|247.86|253.86|247.86|0
1647029640000|2022-03-11 20:14:00|253.85|247.85|253.85|247.85|253.85|247.85|253.85|247.85|0
1647029650000|2022-03-11 20:14:10|253.87|247.87|253.85|247.85|253.87|247.87|253.85|247.85|0
1647029660000|2022-03-11 20:14:20|253.84|247.84|253.75|247.75|253.84|247.84|253.75|247.75|0
1647029670000|2022-03-11 20:14:30|253.83|247.83|253.82|247.82|253.83|247.83|253.82|247.82|0
1647029680000|2022-03-11 20:14:40|253.83|247.83|253.82|247.82|253.83|247.83|253.82|247.82|0
1647029690000|2022-03-11 20:14:50|253.78|247.78|253.79|247.79|253.79|247.79|253.78|247.78|0
1647029700000|2022-03-11 20:15:00|253.77|247.77|253.72|247.72|253.77|247.77|253.72|247.72|0
1647029710000|2022-03-11 20:15:10|253.7|247.7|253.7|247.7|253.7|247.7|253.7|247.7|0
1647029720000|2022-03-11 20:15:20|253.56|247.56|253.63|247.63|253.63|247.63|253.56|247.56|0
1647029730000|2022-03-11 20:15:30|253.57|247.57|253.57|247.57|253.57|247.57|253.57|247.57|0
1647029740000|2022-03-11 20:15:40|253.58|247.58|253.69|247.69|253.71|247.71|253.58|247.58|0
1647029750000|2022-03-11 20:15:50|253.7|247.7|253.69|247.69|253.7|247.7|253.69|247.69|0
1647029760000|2022-03-11 20:16:00|253.7|247.7|253.68|247.68|253.71|247.71|253.68|247.68|0
1647029770000|2022-03-11 20:16:10|253.66|247.66|253.66|247.66|253.66|247.66|253.66|247.66|0
1647029780000|2022-03-11 20:16:20|253.67|247.67|253.67|247.67|253.67|247.67|253.67|247.67|0
1647029800000|2022-03-11 20:16:40|253.68|247.68|253.68|247.68|253.68|247.68|253.68|247.68|0
1647029810000|2022-03-11 20:16:50|253.67|247.67|253.68|247.68|253.68|247.68|253.66|247.66|0
1647029820000|2022-03-11 20:17:00|253.67|247.67|253.67|247.67|253.67|247.67|253.67|247.67|0
1647029840000|2022-03-11 20:17:20|253.66|247.66|253.66|247.66|253.66|247.66|253.66|247.66|0
1647029850000|2022-03-11 20:17:30|253.65|247.65|253.62|247.62|253.66|247.66|253.62|247.62|0
1647029860000|2022-03-11 20:17:40|253.61|247.61|253.61|247.61|253.61|247.61|253.61|247.61|0
1647029870000|2022-03-11 20:17:50|253.59|247.59|253.58|247.58|253.59|247.59|253.58|247.58|0
1647029880000|2022-03-11 20:18:00|253.72|247.72|253.72|247.72|253.72|247.72|253.71|247.71|0
1647029890000|2022-03-11 20:18:10|253.77|247.77|253.79|247.79|253.79|247.79|253.77|247.77|0
1647029900000|2022-03-11 20:18:20|253.78|247.78|253.75|247.75|253.78|247.78|253.75|247.75|0
1647029910000|2022-03-11 20:18:30|253.76|247.76|253.76|247.76|253.76|247.76|253.76|247.76|0
1647029920000|2022-03-11 20:18:40|253.75|247.75|253.82|247.82|253.82|247.82|253.75|247.75|0
1647029930000|2022-03-11 20:18:50|253.81|247.81|253.81|247.81|253.81|247.81|253.81|247.81|0
1647029940000|2022-03-11 20:19:00|253.8|247.8|253.8|247.8|253.8|247.8|253.8|247.8|0
1647029950000|2022-03-11 20:19:10|253.78|247.78|253.78|247.78|253.78|247.78|253.78|247.78|0
1647029960000|2022-03-11 20:19:20|253.77|247.77|253.78|247.78|253.78|247.78|253.77|247.77|0
1647029970000|2022-03-11 20:19:30|253.79|247.79|253.79|247.79|253.79|247.79|253.79|247.79|0
1647029980000|2022-03-11 20:19:40|253.82|247.82|253.81|247.81|253.82|247.82|253.81|247.81|0
1647029990000|2022-03-11 20:19:50|253.79|247.79|253.79|247.79|253.79|247.79|253.78|247.78|0
1647030000000|2022-03-11 20:20:00|253.78|247.78|253.79|247.79|253.79|247.79|253.78|247.78|0
1647030010000|2022-03-11 20:20:10|253.78|247.78|253.76|247.76|253.79|247.79|253.76|247.76|0
1647030020000|2022-03-11 20:20:20|253.75|247.75|253.67|247.67|253.75|247.75|253.67|247.67|0
1647030030000|2022-03-11 20:20:30|253.68|247.68|253.68|247.68|253.68|247.68|253.68|247.68|0
1647030040000|2022-03-11 20:20:40|253.69|247.69|253.69|247.69|253.69|247.69|253.69|247.69|0
1647030050000|2022-03-11 20:20:50|253.68|247.68|253.69|247.69|253.7|247.7|253.68|247.68|0
1647030060000|2022-03-11 20:21:00|253.7|247.7|253.59|247.59|253.7|247.7|253.59|247.59|0
1647030070000|2022-03-11 20:21:10|253.58|247.58|253.56|247.56|253.58|247.58|253.56|247.56|0
1647030080000|2022-03-11 20:21:20|253.6|247.6|253.6|247.6|253.6|247.6|253.6|247.6|0
1647030090000|2022-03-11 20:21:30|253.61|247.61|253.61|247.61|253.61|247.61|253.61|247.61|0
1647030110000|2022-03-11 20:21:50|253.59|247.59|253.59|247.59|253.59|247.59|253.59|247.59|0
1647030130000|2022-03-11 20:22:10|253.56|247.56|253.47|247.47|253.56|247.56|253.47|247.47|0
1647030140000|2022-03-11 20:22:20|253.4|247.4|253.39|247.39|253.4|247.4|253.39|247.39|0
1647030150000|2022-03-11 20:22:30|253.41|247.41|253.43|247.43|253.43|247.43|253.41|247.41|0
1647030160000|2022-03-11 20:22:40|253.42|247.42|253.45|247.45|253.45|247.45|253.42|247.42|0
1647030170000|2022-03-11 20:22:50|253.48|247.48|253.48|247.48|253.48|247.48|253.48|247.48|0
1647030180000|2022-03-11 20:23:00|253.49|247.49|253.45|247.45|253.49|247.49|253.45|247.45|0
1647030190000|2022-03-11 20:23:10|253.48|247.48|253.43|247.43|253.48|247.48|253.43|247.43|0
1647030200000|2022-03-11 20:23:20|253.44|247.44|253.44|247.44|253.44|247.44|253.44|247.44|0
1647030220000|2022-03-11 20:23:40|253.43|247.43|253.42|247.42|253.43|247.43|253.42|247.42|0
1647030230000|2022-03-11 20:23:50|253.44|247.44|253.47|247.47|253.47|247.47|253.44|247.44|0
1647030240000|2022-03-11 20:24:00|253.46|247.46|253.43|247.43|253.46|247.46|253.43|247.43|0
1647030250000|2022-03-11 20:24:10|253.42|247.42|253.43|247.43|253.43|247.43|253.42|247.42|0
1647030260000|2022-03-11 20:24:20|253.42|247.42|253.47|247.47|253.47|247.47|253.42|247.42|0
1647030280000|2022-03-11 20:24:40|253.45|247.45|253.44|247.44|253.45|247.45|253.44|247.44|0
1647030290000|2022-03-11 20:24:50|253.43|247.43|253.43|247.43|253.43|247.43|253.43|247.43|0
1647030300000|2022-03-11 20:25:00|253.37|247.37|253.33|247.33|253.37|247.37|253.32|247.32|0
1647030310000|2022-03-11 20:25:10|253.34|247.34|253.35|247.35|253.36|247.36|253.34|247.34|0
1647030330000|2022-03-11 20:25:30|253.34|247.34|253.34|247.34|253.34|247.34|253.34|247.34|0
1647030340000|2022-03-11 20:25:40|253.31|247.31|253.31|247.31|253.31|247.31|253.31|247.31|0
1647030350000|2022-03-11 20:25:50|253.28|247.28|253.29|247.29|253.29|247.29|253.28|247.28|0
1647030360000|2022-03-11 20:26:00|253.31|247.31|253.28|247.28|253.31|247.31|253.28|247.28|0
1647030370000|2022-03-11 20:26:10|253.29|247.29|253.31|247.31|253.31|247.31|253.29|247.29|0
1647030380000|2022-03-11 20:26:20|253.28|247.28|253.25|247.25|253.28|247.28|253.25|247.25|0
1647030400000|2022-03-11 20:26:40|253.24|247.24|253.2|247.2|253.24|247.24|253.17|247.17|0
1647030430000|2022-03-11 20:27:10|253.19|247.19|253.14|247.14|253.2|247.2|253.14|247.14|0
1647030450000|2022-03-11 20:27:30|252.92|246.92|252.93|246.93|252.93|246.93|252.92|246.92|0
1647030460000|2022-03-11 20:27:40|252.92|246.92|252.88|246.88|252.92|246.92|252.88|246.88|0
1647030470000|2022-03-11 20:27:50|252.87|246.87|252.88|246.88|252.88|246.88|252.87|246.87|0
1647030480000|2022-03-11 20:28:00|252.87|246.87|252.88|246.88|252.88|246.88|252.87|246.87|0
1647030490000|2022-03-11 20:28:10|252.86|246.86|252.86|246.86|252.86|246.86|252.86|246.86|0
1647030500000|2022-03-11 20:28:20|252.97|246.97|252.92|246.92|252.97|246.97|252.91|246.91|0
1647030510000|2022-03-11 20:28:30|252.91|246.91|252.89|246.89|252.92|246.92|252.89|246.89|0
1647030520000|2022-03-11 20:28:40|252.88|246.88|252.88|246.88|252.88|246.88|252.88|246.88|0
1647030540000|2022-03-11 20:29:00|252.85|246.85|252.84|246.84|252.86|246.86|252.84|246.84|0
1647030550000|2022-03-11 20:29:10|252.85|246.85|252.83|246.83|252.86|246.86|252.83|246.83|0
1647030560000|2022-03-11 20:29:20|252.82|246.82|252.81|246.81|252.83|246.83|252.81|246.81|0
1647030570000|2022-03-11 20:29:30|252.78|246.78|252.77|246.77|252.78|246.78|252.77|246.77|0
1647030580000|2022-03-11 20:29:40|252.83|246.83|252.83|246.83|252.83|246.83|252.82|246.82|0
1647030590000|2022-03-11 20:29:50|252.82|246.82|252.82|246.82|252.82|246.82|252.81|246.81|0
1647030600000|2022-03-11 20:30:00|252.81|246.81|252.8|246.8|252.81|246.81|252.8|246.8|0
1647030610000|2022-03-11 20:30:10|252.79|246.79|252.78|246.78|252.79|246.79|252.76|246.76|0
1647030620000|2022-03-11 20:30:20|252.79|246.79|252.78|246.78|252.79|246.79|252.78|246.78|0
1647030630000|2022-03-11 20:30:30|252.86|246.86|253.1|247.1|253.1|247.1|252.86|246.86|0
1647030640000|2022-03-11 20:30:40|253.09|247.09|253.02|247.02|253.1|247.1|253.02|247.02|0
1647030650000|2022-03-11 20:30:50|253.03|247.03|253.03|247.03|253.03|247.03|253.03|247.03|0
1647030660000|2022-03-11 20:31:00|253.02|247.02|253.02|247.02|253.03|247.03|253.02|247.02|0
1647030670000|2022-03-11 20:31:10|253.06|247.06|253.04|247.04|253.06|247.06|253.04|247.04|0
1647030680000|2022-03-11 20:31:20|253.02|247.02|253|247|253.02|247.02|253|247|0
1647030690000|2022-03-11 20:31:30|252.99|246.99|253.01|247.01|253.01|247.01|252.99|246.99|0
1647030710000|2022-03-11 20:31:50|253.02|247.02|253.02|247.02|253.02|247.02|253.01|247.01|0
1647030720000|2022-03-11 20:32:00|253.01|247.01|252.96|246.96|253.01|247.01|252.96|246.96|0
1647030730000|2022-03-11 20:32:10|252.95|246.95|252.96|246.96|252.96|246.96|252.95|246.95|0
1647030740000|2022-03-11 20:32:20|252.95|246.95|252.95|246.95|252.95|246.95|252.94|246.94|0
1647030750000|2022-03-11 20:32:30|252.94|246.94|252.94|246.94|252.94|246.94|252.94|246.94|0
1647030760000|2022-03-11 20:32:40|252.96|246.96|252.96|246.96|252.96|246.96|252.96|246.96|0
1647030770000|2022-03-11 20:32:50|252.98|246.98|252.98|246.98|252.98|246.98|252.98|246.98|0
1647030780000|2022-03-11 20:33:00|253.01|247.01|253.03|247.03|253.03|247.03|253.01|247.01|0
1647030790000|2022-03-11 20:33:10|253.02|247.02|253.01|247.01|253.02|247.02|253.01|247.01|0
1647030800000|2022-03-11 20:33:20|253.02|247.02|253.04|247.04|253.04|247.04|253.02|247.02|0
1647030810000|2022-03-11 20:33:30|252.9|246.9|252.9|246.9|252.9|246.9|252.9|246.9|0
1647030820000|2022-03-11 20:33:40|252.83|246.83|252.83|246.83|252.83|246.83|252.83|246.83|0
1647030850000|2022-03-11 20:34:10|252.82|246.82|252.83|246.83|252.83|246.83|252.82|246.82|0
1647030860000|2022-03-11 20:34:20|252.81|246.81|252.81|246.81|252.81|246.81|252.81|246.81|0
1647030870000|2022-03-11 20:34:30|252.89|246.89|252.89|246.89|252.89|246.89|252.88|246.88|0
1647030880000|2022-03-11 20:34:40|252.88|246.88|252.86|246.86|252.88|246.88|252.86|246.86|0
1647030890000|2022-03-11 20:34:50|252.87|246.87|252.87|246.87|252.87|246.87|252.87|246.87|0
1647030900000|2022-03-11 20:35:00|252.89|246.89|252.9|246.9|252.9|246.9|252.87|246.87|0
1647030910000|2022-03-11 20:35:10|252.88|246.88|252.91|246.91|252.91|246.91|252.88|246.88|0
1647030920000|2022-03-11 20:35:20|252.86|246.86|252.86|246.86|252.87|246.87|252.86|246.86|0
1647030930000|2022-03-11 20:35:30|252.85|246.85|252.86|246.86|252.86|246.86|252.85|246.85|0
1647030950000|2022-03-11 20:35:50|252.87|246.87|252.87|246.87|252.87|246.87|252.87|246.87|0
1647030960000|2022-03-11 20:36:00|252.88|246.88|252.86|246.86|252.89|246.89|252.86|246.86|0
1647030970000|2022-03-11 20:36:10|252.87|246.87|252.93|246.93|252.93|246.93|252.87|246.87|0
1647030980000|2022-03-11 20:36:20|252.91|246.91|252.92|246.92|252.92|246.92|252.91|246.91|0
1647030990000|2022-03-11 20:36:30|252.97|246.97|252.99|246.99|252.99|246.99|252.97|246.97|0
1647031000000|2022-03-11 20:36:40|252.97|246.97|252.96|246.96|252.97|246.97|252.96|246.96|0
1647031010000|2022-03-11 20:36:50|252.97|246.97|252.97|246.97|252.97|246.97|252.97|246.97|0
1647031020000|2022-03-11 20:37:00|252.96|246.96|252.97|246.97|252.97|246.97|252.96|246.96|0
1647031030000|2022-03-11 20:37:10|252.96|246.96|252.96|246.96|252.96|246.96|252.96|246.96|0
1647031040000|2022-03-11 20:37:20|252.99|246.99|252.99|246.99|252.99|246.99|252.99|246.99|0
1647031050000|2022-03-11 20:37:30|253.02|247.02|252.93|246.93|253.03|247.03|252.93|246.93|0
1647031060000|2022-03-11 20:37:40|252.91|246.91|252.91|246.91|252.91|246.91|252.91|246.91|0
1647031070000|2022-03-11 20:37:50|252.93|246.93|252.93|246.93|252.93|246.93|252.93|246.93|0
1647031080000|2022-03-11 20:38:00|252.94|246.94|253|247|253|247|252.94|246.94|0
1647031090000|2022-03-11 20:38:10|252.96|246.96|253.07|247.07|253.07|247.07|252.96|246.96|0
1647031100000|2022-03-11 20:38:20|253.06|247.06|253.07|247.07|253.07|247.07|253.06|247.06|0
1647031110000|2022-03-11 20:38:30|253.05|247.05|253.05|247.05|253.05|247.05|253.05|247.05|0
1647031120000|2022-03-11 20:38:40|253.04|247.04|252.92|246.92|253.04|247.04|252.91|246.91|0
1647031130000|2022-03-11 20:38:50|252.89|246.89|252.89|246.89|252.89|246.89|252.89|246.89|0
1647031140000|2022-03-11 20:39:00|252.9|246.9|252.94|246.94|252.94|246.94|252.9|246.9|0
1647031150000|2022-03-11 20:39:10|252.95|246.95|252.95|246.95|252.95|246.95|252.95|246.95|0
1647031160000|2022-03-11 20:39:20|252.94|246.94|252.63|246.63|252.94|246.94|252.63|246.63|0
1647031170000|2022-03-11 20:39:30|252.64|246.64|252.67|246.67|252.68|246.68|252.64|246.64|0
1647031180000|2022-03-11 20:39:40|252.65|246.65|252.67|246.67|252.67|246.67|252.65|246.65|0
1647031190000|2022-03-11 20:39:50|252.66|246.66|252.65|246.65|252.66|246.66|252.65|246.65|0
1647031200000|2022-03-11 20:40:00|252.63|246.63|252.63|246.63|252.63|246.63|252.63|246.63|0
1647031210000|2022-03-11 20:40:10|252.76|246.76|252.81|246.81|252.81|246.81|252.76|246.76|0
1647031220000|2022-03-11 20:40:20|252.78|246.78|252.77|246.77|252.79|246.79|252.77|246.77|0
1647031230000|2022-03-11 20:40:30|252.79|246.79|252.71|246.71|252.79|246.79|252.71|246.71|0
1647031240000|2022-03-11 20:40:40|252.72|246.72|252.72|246.72|252.72|246.72|252.72|246.72|0
1647031250000|2022-03-11 20:40:50|252.71|246.71|252.67|246.67|252.71|246.71|252.67|246.67|0
1647031260000|2022-03-11 20:41:00|252.68|246.68|252.66|246.66|252.68|246.68|252.66|246.66|0
1647031270000|2022-03-11 20:41:10|252.64|246.64|252.64|246.64|252.64|246.64|252.64|246.64|0
1647031280000|2022-03-11 20:41:20|252.65|246.65|252.62|246.62|252.65|246.65|252.62|246.62|0
1647031290000|2022-03-11 20:41:30|252.63|246.63|252.61|246.61|252.63|246.63|252.61|246.61|0
1647031300000|2022-03-11 20:41:40|252.6|246.6|252.61|246.61|252.61|246.61|252.6|246.6|0
1647031310000|2022-03-11 20:41:50|252.63|246.63|252.63|246.63|252.63|246.63|252.63|246.63|0
1647031320000|2022-03-11 20:42:00|252.64|246.64|252.62|246.62|252.64|246.64|252.61|246.61|0
1647031330000|2022-03-11 20:42:10|252.63|246.63|252.68|246.68|252.68|246.68|252.63|246.63|0
1647031340000|2022-03-11 20:42:20|252.7|246.7|252.72|246.72|252.72|246.72|252.7|246.7|0
1647031350000|2022-03-11 20:42:30|252.7|246.7|252.69|246.69|252.7|246.7|252.69|246.69|0
1647031370000|2022-03-11 20:42:50|252.7|246.7|252.7|246.7|252.7|246.7|252.7|246.7|0
1647031380000|2022-03-11 20:43:00|252.67|246.67|252.68|246.68|252.68|246.68|252.67|246.67|0
1647031390000|2022-03-11 20:43:10|252.66|246.66|252.65|246.65|252.66|246.66|252.65|246.65|0
1647031400000|2022-03-11 20:43:20|252.66|246.66|252.65|246.65|252.66|246.66|252.65|246.65|0
1647031420000|2022-03-11 20:43:40|252.64|246.64|252.66|246.66|252.66|246.66|252.64|246.64|0
1647031430000|2022-03-11 20:43:50|252.67|246.67|252.62|246.62|252.67|246.67|252.62|246.62|0
1647031440000|2022-03-11 20:44:00|252.63|246.63|252.74|246.74|252.74|246.74|252.62|246.62|0
1647031450000|2022-03-11 20:44:10|252.75|246.75|252.75|246.75|252.75|246.75|252.75|246.75|0
1647031470000|2022-03-11 20:44:30|252.76|246.76|252.72|246.72|252.76|246.76|252.72|246.72|0
1647031480000|2022-03-11 20:44:40|252.74|246.74|252.77|246.77|252.78|246.78|252.72|246.72|0
1647031490000|2022-03-11 20:44:50|252.78|246.78|252.8|246.8|252.8|246.8|252.77|246.77|0
1647031500000|2022-03-11 20:45:00|252.77|246.77|252.83|246.83|252.85|246.85|252.77|246.77|0
1647031510000|2022-03-11 20:45:10|252.81|246.81|252.82|246.82|252.82|246.82|252.79|246.79|0
1647031520000|2022-03-11 20:45:20|252.81|246.81|252.8|246.8|252.81|246.81|252.8|246.8|0
1647031530000|2022-03-11 20:45:30|252.75|246.75|252.7|246.7|252.75|246.75|252.7|246.7|0
1647031540000|2022-03-11 20:45:40|252.67|246.67|252.68|246.68|252.69|246.69|252.67|246.67|0
1647031560000|2022-03-11 20:46:00|252.7|246.7|252.7|246.7|252.7|246.7|252.7|246.7|0
1647031570000|2022-03-11 20:46:10|252.72|246.72|252.71|246.71|252.72|246.72|252.71|246.71|0
1647031580000|2022-03-11 20:46:20|252.67|246.67|252.67|246.67|252.67|246.67|252.67|246.67|0
1647031590000|2022-03-11 20:46:30|252.71|246.71|252.71|246.71|252.71|246.71|252.71|246.71|0
1647031600000|2022-03-11 20:46:40|252.69|246.69|252.71|246.71|252.71|246.71|252.69|246.69|0
1647031610000|2022-03-11 20:46:50|252.68|246.68|252.68|246.68|252.68|246.68|252.68|246.68|0
1647031620000|2022-03-11 20:47:00|252.7|246.7|252.63|246.63|252.7|246.7|252.63|246.63|0
1647031630000|2022-03-11 20:47:10|252.61|246.61|252.61|246.61|252.61|246.61|252.61|246.61|0
1647031640000|2022-03-11 20:47:20|252.6|246.6|252.59|246.59|252.6|246.6|252.59|246.59|0
1647031650000|2022-03-11 20:47:30|252.61|246.61|252.6|246.6|252.62|246.62|252.6|246.6|0
1647031660000|2022-03-11 20:47:40|252.61|246.61|252.64|246.64|252.64|246.64|252.61|246.61|0
1647031670000|2022-03-11 20:47:50|252.63|246.63|252.57|246.57|252.63|246.63|252.56|246.56|0
1647031680000|2022-03-11 20:48:00|252.52|246.52|252.52|246.52|252.52|246.52|252.52|246.52|0
1647031690000|2022-03-11 20:48:10|252.49|246.49|252.49|246.49|252.49|246.49|252.49|246.49|0
1647031700000|2022-03-11 20:48:20|252.48|246.48|252.51|246.51|252.51|246.51|252.48|246.48|0
1647031710000|2022-03-11 20:48:30|252.5|246.5|252.57|246.57|252.57|246.57|252.5|246.5|0
1647031720000|2022-03-11 20:48:40|252.56|246.56|252.58|246.58|252.58|246.58|252.55|246.55|0
1647031730000|2022-03-11 20:48:50|252.54|246.54|252.63|246.63|252.63|246.63|252.54|246.54|0
1647031740000|2022-03-11 20:49:00|252.64|246.64|252.62|246.62|252.64|246.64|252.62|246.62|0
1647031750000|2022-03-11 20:49:10|252.57|246.57|252.58|246.58|252.58|246.58|252.57|246.57|0
1647031760000|2022-03-11 20:49:20|252.57|246.57|252.55|246.55|252.57|246.57|252.55|246.55|0
1647031770000|2022-03-11 20:49:30|252.54|246.54|252.59|246.59|252.59|246.59|252.54|246.54|0
1647031780000|2022-03-11 20:49:40|252.61|246.61|252.62|246.62|252.62|246.62|252.61|246.61|0
1647031790000|2022-03-11 20:49:50|252.58|246.58|252.64|246.64|252.65|246.65|252.58|246.58|0
1647031800000|2022-03-11 20:50:00|252.82|246.82|252.78|246.78|252.83|246.83|252.76|246.76|0
1647031820000|2022-03-11 20:50:20|252.73|246.73|252.78|246.78|252.79|246.79|252.73|246.73|0
1647031830000|2022-03-11 20:50:30|252.77|246.77|252.77|246.77|252.77|246.77|252.77|246.77|0
1647031840000|2022-03-11 20:50:40|252.71|246.71|252.72|246.72|252.72|246.72|252.7|246.7|0
1647031850000|2022-03-11 20:50:50|252.69|246.69|252.66|246.66|252.69|246.69|252.66|246.66|0
1647031860000|2022-03-11 20:51:00|252.67|246.67|252.7|246.7|252.7|246.7|252.66|246.66|0
1647031870000|2022-03-11 20:51:10|252.69|246.69|252.74|246.74|252.74|246.74|252.69|246.69|0
1647031880000|2022-03-11 20:51:20|252.75|246.75|252.79|246.79|252.8|246.8|252.75|246.75|0
1647031890000|2022-03-11 20:51:30|252.8|246.8|252.84|246.84|252.84|246.84|252.8|246.8|0
1647031900000|2022-03-11 20:51:40|252.89|246.89|252.89|246.89|252.89|246.89|252.89|246.89|0
1647031910000|2022-03-11 20:51:50|252.92|246.92|252.92|246.92|252.92|246.92|252.92|246.92|0
1647031920000|2022-03-11 20:52:00|252.97|246.97|253.04|247.04|253.04|247.04|252.97|246.97|0
1647031930000|2022-03-11 20:52:10|252.96|246.96|253.05|247.05|253.05|247.05|252.96|246.96|0
1647031940000|2022-03-11 20:52:20|253.06|247.06|253.06|247.06|253.06|247.06|253.06|247.06|0
1647031950000|2022-03-11 20:52:30|253.05|247.05|253.13|247.13|253.13|247.13|253.05|247.05|0
1647031960000|2022-03-11 20:52:40|253.08|247.08|253.07|247.07|253.08|247.08|253.07|247.07|0
1647031970000|2022-03-11 20:52:50|253.09|247.09|253.07|247.07|253.1|247.1|253.07|247.07|0
1647031980000|2022-03-11 20:53:00|253.08|247.08|253.04|247.04|253.08|247.08|253.04|247.04|0
1647031990000|2022-03-11 20:53:10|253.05|247.05|253.09|247.09|253.09|247.09|253.05|247.05|0
1647032000000|2022-03-11 20:53:20|253.1|247.1|253.15|247.15|253.16|247.16|253.1|247.1|0
1647032010000|2022-03-11 20:53:30|253.12|247.12|253.05|247.05|253.12|247.12|253.05|247.05|0
1647032020000|2022-03-11 20:53:40|253.03|247.03|252.98|246.98|253.06|247.06|252.98|246.98|0
1647032030000|2022-03-11 20:53:50|252.96|246.96|253.01|247.01|253.02|247.02|252.95|246.95|0
1647032040000|2022-03-11 20:54:00|252.96|246.96|252.96|246.96|252.96|246.96|252.95|246.95|0
1647032050000|2022-03-11 20:54:10|252.97|246.97|252.94|246.94|252.97|246.97|252.94|246.94|0
1647032060000|2022-03-11 20:54:20|253.01|247.01|253.03|247.03|253.03|247.03|252.99|246.99|0
1647032070000|2022-03-11 20:54:30|253.04|247.04|253.02|247.02|253.05|247.05|253.02|247.02|0
1647032080000|2022-03-11 20:54:40|253.06|247.06|253.18|247.18|253.18|247.18|253.06|247.06|0
1647032090000|2022-03-11 20:54:50|253.16|247.16|253.15|247.15|253.16|247.16|253.14|247.14|0
1647032100000|2022-03-11 20:55:00|253.16|247.16|253.21|247.21|253.21|247.21|253.12|247.12|0
1647032110000|2022-03-11 20:55:10|253.28|247.28|253.38|247.38|253.38|247.38|253.28|247.28|0
1647032120000|2022-03-11 20:55:20|253.53|247.53|253.53|247.53|253.53|247.53|253.53|247.53|0
1647032130000|2022-03-11 20:55:30|253.47|247.47|253.47|247.47|253.47|247.47|253.47|247.47|0
1647032140000|2022-03-11 20:55:40|253.43|247.43|253.42|247.42|253.43|247.43|253.42|247.42|0
1647032150000|2022-03-11 20:55:50|253.41|247.41|253.45|247.45|253.45|247.45|253.41|247.41|0
1647032160000|2022-03-11 20:56:00|253.46|247.46|253.51|247.51|253.51|247.51|253.46|247.46|0
1647032170000|2022-03-11 20:56:10|253.49|247.49|253.49|247.49|253.49|247.49|253.49|247.49|0
1647032180000|2022-03-11 20:56:20|253.5|247.5|253.51|247.51|253.51|247.51|253.49|247.49|0
1647032190000|2022-03-11 20:56:30|253.52|247.52|253.55|247.55|253.56|247.56|253.52|247.52|0
1647032200000|2022-03-11 20:56:40|253.53|247.53|253.56|247.56|253.56|247.56|253.53|247.53|0
1647032210000|2022-03-11 20:56:50|253.54|247.54|253.55|247.55|253.56|247.56|253.53|247.53|0
1647032220000|2022-03-11 20:57:00|253.56|247.56|253.62|247.62|253.63|247.63|253.56|247.56|0
1647032230000|2022-03-11 20:57:10|253.63|247.63|253.61|247.61|253.63|247.63|253.61|247.61|0
1647032240000|2022-03-11 20:57:20|253.65|247.65|253.55|247.55|253.65|247.65|253.55|247.55|0
1647032250000|2022-03-11 20:57:30|253.56|247.56|253.55|247.55|253.56|247.56|253.55|247.55|0
1647032260000|2022-03-11 20:57:40|253.54|247.54|253.46|247.46|253.54|247.54|253.46|247.46|0
1647032270000|2022-03-11 20:57:50|253.48|247.48|253.6|247.6|253.6|247.6|253.48|247.48|0
1647032280000|2022-03-11 20:58:00|253.59|247.59|253.61|247.61|253.61|247.61|253.59|247.59|0
1647032290000|2022-03-11 20:58:10|253.59|247.59|253.49|247.49|253.59|247.59|253.49|247.49|0
1647032300000|2022-03-11 20:58:20|253.5|247.5|253.52|247.52|253.52|247.52|253.49|247.49|0
1647032310000|2022-03-11 20:58:30|253.56|247.56|253.7|247.7|253.71|247.71|253.56|247.56|0
1647032320000|2022-03-11 20:58:40|253.71|247.71|253.78|247.78|253.78|247.78|253.66|247.66|0
1647032330000|2022-03-11 20:58:50|253.76|247.76|253.75|247.75|253.77|247.77|253.75|247.75|0
1647032340000|2022-03-11 20:59:00|253.78|247.78|253.79|247.79|253.79|247.79|253.76|247.76|0
1647032350000|2022-03-11 20:59:10|253.78|247.78|253.78|247.78|253.78|247.78|253.76|247.76|0
1647032360000|2022-03-11 20:59:20|253.84|247.84|253.81|247.81|253.84|247.84|253.81|247.81|0
1647032370000|2022-03-11 20:59:30|253.77|247.77|253.72|247.72|253.78|247.78|253.71|247.71|0
1647032380000|2022-03-11 20:59:40|253.62|247.62|253.74|247.74|253.74|247.74|253.59|247.59|0
1647032390000|2022-03-11 20:59:50|253.73|247.73|254.29|248.29|254.29|248.29|253.73|247.73|0
1647268200000|2022-03-14 14:30:00|255.64|249.64|255.53|249.53|255.65|249.65|255.53|249.53|0
1647268210000|2022-03-14 14:30:10|255.54|249.54|255.35|249.35|255.55|249.55|255.35|249.35|0
1647268220000|2022-03-14 14:30:20|255.28|249.28|255.27|249.27|255.28|249.28|255.27|249.27|0
1647268230000|2022-03-14 14:30:30|255.23|249.23|255.23|249.23|255.23|249.23|255.22|249.22|0
1647268240000|2022-03-14 14:30:40|255.24|249.24|255.28|249.28|255.28|249.28|255.24|249.24|0
1647268250000|2022-03-14 14:30:50|255.27|249.27|255.27|249.27|255.28|249.28|255.27|249.27|0
1647268260000|2022-03-14 14:31:00|255.28|249.28|255.27|249.27|255.28|249.28|255.27|249.27|0
1647268270000|2022-03-14 14:31:10|255.14|249.14|255.15|249.15|255.15|249.15|255.14|249.14|0
1647268280000|2022-03-14 14:31:20|255.14|249.14|255.11|249.11|255.15|249.15|255.11|249.11|0
1647268290000|2022-03-14 14:31:30|255.12|249.12|255.11|249.11|255.12|249.12|255.11|249.11|0
1647268300000|2022-03-14 14:31:40|255.1|249.1|255.1|249.1|255.1|249.1|255.1|249.1|0
1647268310000|2022-03-14 14:31:50|255.12|249.12|255.11|249.11|255.12|249.12|255.11|249.11|0
1647268320000|2022-03-14 14:32:00|255.12|249.12|255.17|249.17|255.21|249.21|255.12|249.12|0
1647268330000|2022-03-14 14:32:10|255.18|249.18|255.15|249.15|255.19|249.19|255.15|249.15|0
1647268340000|2022-03-14 14:32:20|255.17|249.17|255.17|249.17|255.17|249.17|255.16|249.16|0
1647268350000|2022-03-14 14:32:30|255.18|249.18|255.17|249.17|255.18|249.18|255.17|249.17|0
1647268360000|2022-03-14 14:32:40|254.95|248.95|254.96|248.96|254.97|248.97|254.95|248.95|0
1647268370000|2022-03-14 14:32:50|254.95|248.95|254.93|248.93|254.95|248.95|254.93|248.93|0
1647268380000|2022-03-14 14:33:00|254.92|248.92|254.84|248.84|254.92|248.92|254.84|248.84|0
1647268390000|2022-03-14 14:33:10|254.83|248.83|254.67|248.67|254.83|248.83|254.66|248.66|0
1647268400000|2022-03-14 14:33:20|254.68|248.68|254.51|248.51|254.68|248.68|254.51|248.51|0
1647268410000|2022-03-14 14:33:30|254.45|248.45|254.4|248.4|254.45|248.45|254.4|248.4|0
1647268420000|2022-03-14 14:33:40|254.22|248.22|254.22|248.22|254.22|248.22|254.22|248.22|0
1647268430000|2022-03-14 14:33:50|254.21|248.21|253.96|247.96|254.21|248.21|253.96|247.96|0
1647268440000|2022-03-14 14:34:00|254.01|248.01|254.01|248.01|254.01|248.01|254.01|248.01|0
1647268450000|2022-03-14 14:34:10|254.02|248.02|254.01|248.01|254.02|248.02|254.01|248.01|0
1647268460000|2022-03-14 14:34:20|254.05|248.05|254.08|248.08|254.08|248.08|254.04|248.04|0
1647268470000|2022-03-14 14:34:30|254.09|248.09|254.08|248.08|254.09|248.09|254.08|248.08|0
1647268480000|2022-03-14 14:34:40|253.96|247.96|253.8|247.8|253.96|247.96|253.8|247.8|0
1647268490000|2022-03-14 14:34:50|253.79|247.79|253.79|247.79|253.79|247.79|253.74|247.74|0
1647268500000|2022-03-14 14:35:00|253.8|247.8|253.76|247.76|253.8|247.8|253.73|247.73|0
1647268510000|2022-03-14 14:35:10|253.81|247.81|253.82|247.82|253.82|247.82|253.81|247.81|0
1647268520000|2022-03-14 14:35:20|253.83|247.83|253.83|247.83|253.83|247.83|253.83|247.83|0
1647268540000|2022-03-14 14:35:40|253.88|247.88|253.89|247.89|253.89|247.89|253.87|247.87|0
1647268550000|2022-03-14 14:35:50|253.91|247.91|253.91|247.91|253.91|247.91|253.9|247.9|0
1647268560000|2022-03-14 14:36:00|253.94|247.94|253.89|247.89|253.94|247.94|253.89|247.89|0
1647268570000|2022-03-14 14:36:10|253.9|247.9|253.9|247.9|253.9|247.9|253.89|247.89|0
1647268580000|2022-03-14 14:36:20|253.91|247.91|253.96|247.96|253.96|247.96|253.91|247.91|0
1647268590000|2022-03-14 14:36:30|253.98|247.98|254.1|248.1|254.1|248.1|253.98|247.98|0
1647268600000|2022-03-14 14:36:40|254.11|248.11|254.32|248.32|254.32|248.32|254.11|248.11|0
1647268610000|2022-03-14 14:36:50|254.31|248.31|254.29|248.29|254.32|248.32|254.29|248.29|0
1647268620000|2022-03-14 14:37:00|254.3|248.3|254.18|248.18|254.3|248.3|254.18|248.18|0
1647268630000|2022-03-14 14:37:10|254.13|248.13|254.1|248.1|254.13|248.13|254.1|248.1|0
1647268640000|2022-03-14 14:37:20|254.09|248.09|254.07|248.07|254.1|248.1|254.07|248.07|0
1647268650000|2022-03-14 14:37:30|254.08|248.08|254.08|248.08|254.08|248.08|254.08|248.08|0
1647268660000|2022-03-14 14:37:40|254.1|248.1|253.98|247.98|254.1|248.1|253.98|247.98|0
1647268670000|2022-03-14 14:37:50|253.97|247.97|253.98|247.98|253.98|247.98|253.97|247.97|0
1647268680000|2022-03-14 14:38:00|253.97|247.97|253.97|247.97|253.97|247.97|253.97|247.97|0
1647268690000|2022-03-14 14:38:10|254|248|253.99|247.99|254|248|253.99|247.99|0
1647268700000|2022-03-14 14:38:20|253.95|247.95|253.96|247.96|253.97|247.97|253.95|247.95|0
1647268710000|2022-03-14 14:38:30|253.97|247.97|253.99|247.99|254|248|253.97|247.97|0
1647268720000|2022-03-14 14:38:40|254.02|248.02|254.02|248.02|254.02|248.02|254.02|248.02|0
1647268730000|2022-03-14 14:38:50|254.01|248.01|253.88|247.88|254.01|248.01|253.87|247.87|0
1647268740000|2022-03-14 14:39:00|253.87|247.87|253.77|247.77|253.87|247.87|253.76|247.76|0
1647268750000|2022-03-14 14:39:10|253.76|247.76|253.75|247.75|253.76|247.76|253.75|247.75|0
1647268760000|2022-03-14 14:39:20|253.74|247.74|253.75|247.75|253.75|247.75|253.74|247.74|0
1647268770000|2022-03-14 14:39:30|253.74|247.74|253.75|247.75|253.75|247.75|253.74|247.74|0
1647268780000|2022-03-14 14:39:40|253.74|247.74|253.74|247.74|253.75|247.75|253.74|247.74|0
1647268790000|2022-03-14 14:39:50|253.78|247.78|253.78|247.78|253.78|247.78|253.78|247.78|0
1647268800000|2022-03-14 14:40:00|253.81|247.81|253.81|247.81|253.81|247.81|253.81|247.81|0
1647268810000|2022-03-14 14:40:10|253.82|247.82|253.99|247.99|253.99|247.99|253.82|247.82|0
1647268820000|2022-03-14 14:40:20|253.98|247.98|253.99|247.99|253.99|247.99|253.98|247.98|0
1647268830000|2022-03-14 14:40:30|254.03|248.03|254.03|248.03|254.03|248.03|254.03|248.03|0
1647268840000|2022-03-14 14:40:40|254.01|248.01|254.04|248.04|254.05|248.05|254|248|0
1647268850000|2022-03-14 14:40:50|254.03|248.03|254.03|248.03|254.03|248.03|254.03|248.03|0
1647268860000|2022-03-14 14:41:00|254.02|248.02|254.01|248.01|254.02|248.02|254.01|248.01|0
1647268870000|2022-03-14 14:41:10|254.02|248.02|253.97|247.97|254.02|248.02|253.97|247.97|0
1647268880000|2022-03-14 14:41:20|253.96|247.96|253.93|247.93|253.96|247.96|253.93|247.93|0
1647268890000|2022-03-14 14:41:30|253.92|247.92|253.92|247.92|253.92|247.92|253.92|247.92|0
1647268900000|2022-03-14 14:41:40|253.93|247.93|253.85|247.85|253.93|247.93|253.83|247.83|0
1647268910000|2022-03-14 14:41:50|253.84|247.84|253.98|247.98|253.98|247.98|253.84|247.84|0
1647268920000|2022-03-14 14:42:00|253.97|247.97|253.98|247.98|253.98|247.98|253.97|247.97|0
1647268930000|2022-03-14 14:42:10|254|248|253.99|247.99|254.01|248.01|253.98|247.98|0
1647268950000|2022-03-14 14:42:30|253.98|247.98|254.02|248.02|254.02|248.02|253.98|247.98|0
1647268960000|2022-03-14 14:42:40|254.03|248.03|254.03|248.03|254.03|248.03|254.03|248.03|0
1647268970000|2022-03-14 14:42:50|254.04|248.04|254.04|248.04|254.04|248.04|254.03|248.03|0
1647268980000|2022-03-14 14:43:00|254.03|248.03|254.04|248.04|254.04|248.04|254.02|248.02|0
1647268990000|2022-03-14 14:43:10|254.05|248.05|254.1|248.1|254.1|248.1|254.05|248.05|0
1647269010000|2022-03-14 14:43:30|254.09|248.09|254.13|248.13|254.13|248.13|254.09|248.09|0
1647269020000|2022-03-14 14:43:40|254.12|248.12|254.14|248.14|254.15|248.15|254.12|248.12|0
1647269030000|2022-03-14 14:43:50|254.13|248.13|254.03|248.03|254.13|248.13|254.02|248.02|0
1647269040000|2022-03-14 14:44:00|254.02|248.02|254.02|248.02|254.02|248.02|254.02|248.02|0
1647269050000|2022-03-14 14:44:10|254.01|248.01|253.96|247.96|254.04|248.04|253.96|247.96|0
1647269060000|2022-03-14 14:44:20|253.95|247.95|253.92|247.92|253.95|247.95|253.92|247.92|0
1647269070000|2022-03-14 14:44:30|253.93|247.93|253.94|247.94|253.94|247.94|253.93|247.93|0
1647269080000|2022-03-14 14:44:40|253.93|247.93|253.68|247.68|253.93|247.93|253.68|247.68|0
1647269090000|2022-03-14 14:44:50|253.63|247.63|253.62|247.62|253.64|247.64|253.62|247.62|0
1647269100000|2022-03-14 14:45:00|253.61|247.61|253.56|247.56|253.61|247.61|253.54|247.54|0
1647269110000|2022-03-14 14:45:10|253.58|247.58|253.56|247.56|253.58|247.58|253.56|247.56|0
1647269120000|2022-03-14 14:45:20|253.55|247.55|253.44|247.44|253.55|247.55|253.44|247.44|0
1647269130000|2022-03-14 14:45:30|253.43|247.43|253.42|247.42|253.43|247.43|253.41|247.41|0
1647269140000|2022-03-14 14:45:40|253.43|247.43|253.43|247.43|253.43|247.43|253.43|247.43|0
1647269150000|2022-03-14 14:45:50|253.42|247.42|253.42|247.42|253.43|247.43|253.42|247.42|0
1647269160000|2022-03-14 14:46:00|253.41|247.41|253.41|247.41|253.42|247.42|253.41|247.41|0
1647269170000|2022-03-14 14:46:10|253.42|247.42|253.42|247.42|253.42|247.42|253.42|247.42|0
1647269180000|2022-03-14 14:46:20|253.4|247.4|253.4|247.4|253.4|247.4|253.4|247.4|0
1647269190000|2022-03-14 14:46:30|253.38|247.38|253.4|247.4|253.4|247.4|253.37|247.37|0
1647269200000|2022-03-14 14:46:40|253.39|247.39|253.36|247.36|253.39|247.39|253.36|247.36|0
1647269210000|2022-03-14 14:46:50|253.35|247.35|253.34|247.34|253.35|247.35|253.34|247.34|0
1647269220000|2022-03-14 14:47:00|253.3|247.3|253.28|247.28|253.3|247.3|253.28|247.28|0
1647269230000|2022-03-14 14:47:10|253.09|247.09|253.07|247.07|253.09|247.09|253.07|247.07|0
1647269240000|2022-03-14 14:47:20|253.06|247.06|252.98|246.98|253.06|247.06|252.98|246.98|0
1647269250000|2022-03-14 14:47:30|252.99|246.99|252.99|246.99|253|247|252.99|246.99|0
1647269260000|2022-03-14 14:47:40|253|247|252.99|246.99|253|247|252.99|246.99|0
1647269270000|2022-03-14 14:47:50|253.03|247.03|253.12|247.12|253.12|247.12|253.03|247.03|0
1647269280000|2022-03-14 14:48:00|253.13|247.13|253.12|247.12|253.13|247.13|253.12|247.12|0
1647269290000|2022-03-14 14:48:10|253.11|247.11|253.08|247.08|253.11|247.11|253.08|247.08|0
1647269300000|2022-03-14 14:48:20|253.07|247.07|253.07|247.07|253.08|247.08|253.07|247.07|0
1647269310000|2022-03-14 14:48:30|253.08|247.08|253.08|247.08|253.08|247.08|253.08|247.08|0
1647269320000|2022-03-14 14:48:40|253.07|247.07|253.03|247.03|253.07|247.07|253.01|247.01|0
1647269330000|2022-03-14 14:48:50|253.04|247.04|253.01|247.01|253.04|247.04|252.98|246.98|0
1647269340000|2022-03-14 14:49:00|253|247|252.94|246.94|253|247|252.94|246.94|0
1647269350000|2022-03-14 14:49:10|252.93|246.93|252.96|246.96|252.96|246.96|252.93|246.93|0
1647269360000|2022-03-14 14:49:20|252.95|246.95|252.96|246.96|252.96|246.96|252.95|246.95|0
1647269370000|2022-03-14 14:49:30|252.95|246.95|252.92|246.92|252.95|246.95|252.92|246.92|0
1647269380000|2022-03-14 14:49:40|252.91|246.91|252.93|246.93|252.98|246.98|252.91|246.91|0
1647269390000|2022-03-14 14:49:50|252.89|246.89|252.89|246.89|252.89|246.89|252.89|246.89|0
1647269410000|2022-03-14 14:50:10|252.88|246.88|252.9|246.9|252.9|246.9|252.88|246.88|0
1647269430000|2022-03-14 14:50:30|252.91|246.91|252.93|246.93|252.93|246.93|252.91|246.91|0
1647269440000|2022-03-14 14:50:40|252.92|246.92|252.94|246.94|252.94|246.94|252.91|246.91|0
1647269460000|2022-03-14 14:51:00|252.95|246.95|252.95|246.95|252.95|246.95|252.94|246.94|0
1647269470000|2022-03-14 14:51:10|252.96|246.96|252.96|246.96|252.97|246.97|252.96|246.96|0
1647269480000|2022-03-14 14:51:20|252.97|246.97|252.97|246.97|252.97|246.97|252.95|246.95|0
1647269490000|2022-03-14 14:51:30|252.96|246.96|253.14|247.14|253.14|247.14|252.96|246.96|0
1647269500000|2022-03-14 14:51:40|253.15|247.15|253.15|247.15|253.15|247.15|253.15|247.15|0
1647269510000|2022-03-14 14:51:50|253.19|247.19|253.19|247.19|253.31|247.31|253.19|247.19|0
1647269520000|2022-03-14 14:52:00|253.2|247.2|253.2|247.2|253.2|247.2|253.2|247.2|0
1647269530000|2022-03-14 14:52:10|253.19|247.19|253.24|247.24|253.24|247.24|253.19|247.19|0
1647269540000|2022-03-14 14:52:20|253.29|247.29|253.34|247.34|253.34|247.34|253.29|247.29|0
1647269550000|2022-03-14 14:52:30|253.29|247.29|253.3|247.3|253.3|247.3|253.29|247.29|0
1647269560000|2022-03-14 14:52:40|253.31|247.31|253.44|247.44|253.44|247.44|253.31|247.31|0
1647269570000|2022-03-14 14:52:50|253.43|247.43|253.57|247.57|253.58|247.58|253.43|247.43|0
1647269580000|2022-03-14 14:53:00|253.58|247.58|253.58|247.58|253.58|247.58|253.58|247.58|0
1647269590000|2022-03-14 14:53:10|253.59|247.59|253.59|247.59|253.59|247.59|253.59|247.59|0
1647269600000|2022-03-14 14:53:20|253.58|247.58|253.59|247.59|253.59|247.59|253.57|247.57|0
1647269610000|2022-03-14 14:53:30|253.6|247.6|253.64|247.64|253.64|247.64|253.6|247.6|0
1647269620000|2022-03-14 14:53:40|253.71|247.71|253.71|247.71|253.71|247.71|253.71|247.71|0
1647269630000|2022-03-14 14:53:50|253.68|247.68|253.58|247.58|253.69|247.69|253.58|247.58|0
1647269640000|2022-03-14 14:54:00|253.57|247.57|253.56|247.56|253.57|247.57|253.56|247.56|0
1647269650000|2022-03-14 14:54:10|253.55|247.55|253.55|247.55|253.56|247.56|253.54|247.54|0
1647269670000|2022-03-14 14:54:30|253.48|247.48|253.48|247.48|253.48|247.48|253.48|247.48|0
1647269680000|2022-03-14 14:54:40|253.55|247.55|253.56|247.56|253.56|247.56|253.55|247.55|0
1647269690000|2022-03-14 14:54:50|253.54|247.54|253.59|247.59|253.59|247.59|253.54|247.54|0
1647269710000|2022-03-14 14:55:10|253.58|247.58|253.65|247.65|253.66|247.66|253.58|247.58|0
1647269720000|2022-03-14 14:55:20|253.64|247.64|253.64|247.64|253.64|247.64|253.64|247.64|0
1647269730000|2022-03-14 14:55:30|253.62|247.62|253.66|247.66|253.66|247.66|253.62|247.62|0
1647269740000|2022-03-14 14:55:40|253.61|247.61|253.67|247.67|253.67|247.67|253.61|247.61|0
1647269750000|2022-03-14 14:55:50|253.71|247.71|253.9|247.9|253.9|247.9|253.71|247.71|0
1647269760000|2022-03-14 14:56:00|253.94|247.94|254|248|254|248|253.94|247.94|0
1647269770000|2022-03-14 14:56:10|254.01|248.01|254|248|254.01|248.01|254|248|0
1647269780000|2022-03-14 14:56:20|253.97|247.97|253.96|247.96|253.97|247.97|253.95|247.95|0
1647269790000|2022-03-14 14:56:30|253.97|247.97|254.09|248.09|254.09|248.09|253.96|247.96|0
1647269800000|2022-03-14 14:56:40|254.08|248.08|254.08|248.08|254.08|248.08|254.04|248.04|0
1647269810000|2022-03-14 14:56:50|254.1|248.1|254.1|248.1|254.1|248.1|254.09|248.09|0
1647269820000|2022-03-14 14:57:00|254.09|248.09|254.08|248.08|254.09|248.09|254.08|248.08|0
1647269830000|2022-03-14 14:57:10|254.09|248.09|254.08|248.08|254.09|248.09|254.08|248.08|0
1647269840000|2022-03-14 14:57:20|253.98|247.98|253.94|247.94|253.98|247.98|253.94|247.94|0
1647269850000|2022-03-14 14:57:30|253.93|247.93|253.91|247.91|253.94|247.94|253.91|247.91|0
1647269860000|2022-03-14 14:57:40|253.92|247.92|253.8|247.8|253.92|247.92|253.8|247.8|0
1647269870000|2022-03-14 14:57:50|253.82|247.82|253.8|247.8|253.82|247.82|253.8|247.8|0
1647269890000|2022-03-14 14:58:10|253.81|247.81|253.73|247.73|253.82|247.82|253.73|247.73|0
1647269900000|2022-03-14 14:58:20|253.72|247.72|253.73|247.73|253.73|247.73|253.72|247.72|0
1647269910000|2022-03-14 14:58:30|253.77|247.77|253.77|247.77|253.77|247.77|253.77|247.77|0
1647269930000|2022-03-14 14:58:50|253.76|247.76|253.85|247.85|253.85|247.85|253.76|247.76|0
1647269940000|2022-03-14 14:59:00|253.84|247.84|253.85|247.85|253.85|247.85|253.83|247.83|0
1647269950000|2022-03-14 14:59:10|253.8|247.8|253.8|247.8|253.8|247.8|253.79|247.79|0
1647269960000|2022-03-14 14:59:20|253.78|247.78|253.8|247.8|253.8|247.8|253.78|247.78|0
1647269980000|2022-03-14 14:59:40|253.74|247.74|253.75|247.75|253.75|247.75|253.74|247.74|0
1647269990000|2022-03-14 14:59:50|253.77|247.77|253.79|247.79|253.79|247.79|253.77|247.77|0
1647270000000|2022-03-14 15:00:00|253.8|247.8|253.77|247.77|253.8|247.8|253.77|247.77|0
1647270010000|2022-03-14 15:00:10|253.78|247.78|253.78|247.78|253.79|247.79|253.78|247.78|0
1647270020000|2022-03-14 15:00:20|253.81|247.81|253.8|247.8|253.81|247.81|253.8|247.8|0
1647270030000|2022-03-14 15:00:30|253.79|247.79|253.78|247.78|253.8|247.8|253.78|247.78|0
1647270040000|2022-03-14 15:00:40|253.79|247.79|253.77|247.77|253.79|247.79|253.76|247.76|0
1647270050000|2022-03-14 15:00:50|253.79|247.79|253.71|247.71|253.79|247.79|253.71|247.71|0
1647270060000|2022-03-14 15:01:00|253.72|247.72|253.73|247.73|253.73|247.73|253.72|247.72|0
1647270070000|2022-03-14 15:01:10|253.7|247.7|253.7|247.7|253.7|247.7|253.69|247.69|0
1647270080000|2022-03-14 15:01:20|253.69|247.69|253.7|247.7|253.7|247.7|253.69|247.69|0
1647270090000|2022-03-14 15:01:30|253.74|247.74|253.79|247.79|253.79|247.79|253.74|247.74|0
1647270100000|2022-03-14 15:01:40|253.78|247.78|253.76|247.76|253.78|247.78|253.76|247.76|0
1647270110000|2022-03-14 15:01:50|253.75|247.75|253.78|247.78|253.79|247.79|253.75|247.75|0
1647270120000|2022-03-14 15:02:00|253.8|247.8|253.75|247.75|253.8|247.8|253.75|247.75|0
1647270130000|2022-03-14 15:02:10|253.74|247.74|253.66|247.66|253.75|247.75|253.65|247.65|0
1647270140000|2022-03-14 15:02:20|253.65|247.65|253.64|247.64|253.65|247.65|253.64|247.64|0
1647270150000|2022-03-14 15:02:30|253.65|247.65|253.66|247.66|253.66|247.66|253.65|247.65|0
1647270160000|2022-03-14 15:02:40|253.65|247.65|253.67|247.67|253.67|247.67|253.65|247.65|0
1647270170000|2022-03-14 15:02:50|253.66|247.66|253.68|247.68|253.68|247.68|253.63|247.63|0
1647270180000|2022-03-14 15:03:00|253.69|247.69|253.69|247.69|253.69|247.69|253.69|247.69|0
1647270190000|2022-03-14 15:03:10|253.68|247.68|253.71|247.71|253.71|247.71|253.68|247.68|0
1647270200000|2022-03-14 15:03:20|253.69|247.69|253.69|247.69|253.69|247.69|253.69|247.69|0
1647270210000|2022-03-14 15:03:30|253.7|247.7|253.69|247.69|253.7|247.7|253.69|247.69|0
1647270220000|2022-03-14 15:03:40|253.68|247.68|253.69|247.69|253.69|247.69|253.68|247.68|0
1647270230000|2022-03-14 15:03:50|253.68|247.68|253.68|247.68|253.68|247.68|253.68|247.68|0
1647270240000|2022-03-14 15:04:00|253.69|247.69|253.52|247.52|253.69|247.69|253.52|247.52|0
1647270250000|2022-03-14 15:04:10|253.53|247.53|253.54|247.54|253.54|247.54|253.53|247.53|0
1647270260000|2022-03-14 15:04:20|253.58|247.58|253.63|247.63|253.63|247.63|253.58|247.58|0
1647270270000|2022-03-14 15:04:30|253.64|247.64|253.64|247.64|253.64|247.64|253.64|247.64|0
1647270280000|2022-03-14 15:04:40|253.65|247.65|253.66|247.66|253.66|247.66|253.65|247.65|0
1647270290000|2022-03-14 15:04:50|253.65|247.65|253.51|247.51|253.65|247.65|253.51|247.51|0
1647270300000|2022-03-14 15:05:00|253.5|247.5|253.62|247.62|253.62|247.62|253.5|247.5|0
1647270310000|2022-03-14 15:05:10|253.46|247.46|253.46|247.46|253.46|247.46|253.45|247.45|0
1647270320000|2022-03-14 15:05:20|253.47|247.47|253.48|247.48|253.48|247.48|253.47|247.47|0
1647270330000|2022-03-14 15:05:30|253.47|247.47|253.48|247.48|253.48|247.48|253.47|247.47|0
1647270340000|2022-03-14 15:05:40|253.47|247.47|253.48|247.48|253.49|247.49|253.47|247.47|0
1647270360000|2022-03-14 15:06:00|253.49|247.49|253.6|247.6|253.6|247.6|253.48|247.48|0
1647270370000|2022-03-14 15:06:10|253.64|247.64|253.64|247.64|253.64|247.64|253.64|247.64|0
1647270380000|2022-03-14 15:06:20|253.65|247.65|253.65|247.65|253.65|247.65|253.64|247.64|0
1647270390000|2022-03-14 15:06:30|253.64|247.64|253.57|247.57|253.65|247.65|253.57|247.57|0
1647270400000|2022-03-14 15:06:40|253.55|247.55|253.55|247.55|253.55|247.55|253.55|247.55|0
1647270410000|2022-03-14 15:06:50|253.54|247.54|253.54|247.54|253.55|247.55|253.54|247.54|0
1647270420000|2022-03-14 15:07:00|253.53|247.53|253.54|247.54|253.54|247.54|253.53|247.53|0
1647270430000|2022-03-14 15:07:10|253.5|247.5|253.5|247.5|253.5|247.5|253.45|247.45|0
1647270450000|2022-03-14 15:07:30|253.51|247.51|253.5|247.5|253.51|247.51|253.5|247.5|0
1647270460000|2022-03-14 15:07:40|253.49|247.49|253.5|247.5|253.5|247.5|253.49|247.49|0
1647270470000|2022-03-14 15:07:50|253.55|247.55|253.54|247.54|253.55|247.55|253.54|247.54|0
1647270480000|2022-03-14 15:08:00|253.53|247.53|253.52|247.52|253.53|247.53|253.52|247.52|0
1647270490000|2022-03-14 15:08:10|253.51|247.51|253.53|247.53|253.53|247.53|253.51|247.51|0
1647270510000|2022-03-14 15:08:30|253.54|247.54|253.49|247.49|253.54|247.54|253.49|247.49|0
1647270520000|2022-03-14 15:08:40|253.5|247.5|253.51|247.51|253.51|247.51|253.5|247.5|0
1647270530000|2022-03-14 15:08:50|253.52|247.52|253.47|247.47|253.52|247.52|253.46|247.46|0
1647270550000|2022-03-14 15:09:10|253.46|247.46|253.48|247.48|253.48|247.48|253.46|247.46|0
1647270560000|2022-03-14 15:09:20|253.45|247.45|253.45|247.45|253.45|247.45|253.45|247.45|0
1647270570000|2022-03-14 15:09:30|253.44|247.44|253.38|247.38|253.44|247.44|253.37|247.37|0
1647270580000|2022-03-14 15:09:40|253.39|247.39|253.4|247.4|253.4|247.4|253.39|247.39|0
1647270590000|2022-03-14 15:09:50|253.36|247.36|253.37|247.37|253.38|247.38|253.36|247.36|0
1647270600000|2022-03-14 15:10:00|253.36|247.36|253.39|247.39|253.39|247.39|253.36|247.36|0
1647270610000|2022-03-14 15:10:10|253.36|247.36|253.33|247.33|253.36|247.36|253.33|247.33|0
1647270620000|2022-03-14 15:10:20|253.28|247.28|253.27|247.27|253.28|247.28|253.27|247.27|0
1647270630000|2022-03-14 15:10:30|253.26|247.26|253.35|247.35|253.36|247.36|253.26|247.26|0
1647270640000|2022-03-14 15:10:40|253.24|247.24|253.25|247.25|253.25|247.25|253.24|247.24|0
1647270650000|2022-03-14 15:10:50|253.28|247.28|253.21|247.21|253.28|247.28|253.21|247.21|0
1647270670000|2022-03-14 15:11:10|253.07|247.07|253.03|247.03|253.07|247.07|253.03|247.03|0
1647270680000|2022-03-14 15:11:20|253|247|252.75|246.75|253|247|252.75|246.75|0
1647270690000|2022-03-14 15:11:30|252.69|246.69|252.73|246.73|252.73|246.73|252.69|246.69|0
1647270700000|2022-03-14 15:11:40|252.75|246.75|252.73|246.73|252.75|246.75|252.73|246.73|0
1647270710000|2022-03-14 15:11:50|252.71|246.71|252.68|246.68|252.71|246.71|252.68|246.68|0
1647270720000|2022-03-14 15:12:00|252.67|246.67|252.73|246.73|252.73|246.73|252.67|246.67|0
1647270730000|2022-03-14 15:12:10|252.56|246.56|252.54|246.54|252.56|246.56|252.54|246.54|0
1647270740000|2022-03-14 15:12:20|252.55|246.55|252.59|246.59|252.6|246.6|252.55|246.55|0
1647270750000|2022-03-14 15:12:30|252.6|246.6|252.6|246.6|252.61|246.61|252.6|246.6|0
1647270760000|2022-03-14 15:12:40|252.61|246.61|252.58|246.58|252.61|246.61|252.57|246.57|0
1647270770000|2022-03-14 15:12:50|252.57|246.57|252.55|246.55|252.57|246.57|252.55|246.55|0
1647270780000|2022-03-14 15:13:00|252.54|246.54|252.54|246.54|252.55|246.55|252.54|246.54|0
1647270790000|2022-03-14 15:13:10|252.59|246.59|252.56|246.56|252.59|246.59|252.56|246.56|0
1647270800000|2022-03-14 15:13:20|252.55|246.55|252.53|246.53|252.55|246.55|252.52|246.52|0
1647270810000|2022-03-14 15:13:30|252.56|246.56|252.55|246.55|252.56|246.56|252.55|246.55|0
1647270820000|2022-03-14 15:13:40|252.56|246.56|252.57|246.57|252.57|246.57|252.56|246.56|0
1647270830000|2022-03-14 15:13:50|252.58|246.58|252.57|246.57|252.59|246.59|252.57|246.57|0
1647270840000|2022-03-14 15:14:00|252.58|246.58|252.43|246.43|252.58|246.58|252.43|246.43|0
1647270850000|2022-03-14 15:14:10|252.42|246.42|252.32|246.32|252.42|246.42|252.32|246.32|0
1647270860000|2022-03-14 15:14:20|252.28|246.28|252.27|246.27|252.28|246.28|252.27|246.27|0
1647270870000|2022-03-14 15:14:30|252.24|246.24|252.19|246.19|252.24|246.24|252.19|246.19|0
1647270880000|2022-03-14 15:14:40|252.29|246.29|252.29|246.29|252.29|246.29|252.29|246.29|0
1647270890000|2022-03-14 15:14:50|252.28|246.28|252.23|246.23|252.28|246.28|252.21|246.21|0
1647270910000|2022-03-14 15:15:10|252.24|246.24|252.15|246.15|252.25|246.25|252.15|246.15|0
1647270920000|2022-03-14 15:15:20|252.16|246.16|252.17|246.17|252.17|246.17|252.16|246.16|0
1647270930000|2022-03-14 15:15:30|252.16|246.16|252.17|246.17|252.17|246.17|252.16|246.16|0
1647270940000|2022-03-14 15:15:40|252.16|246.16|252.18|246.18|252.18|246.18|252.16|246.16|0
1647270950000|2022-03-14 15:15:50|252.19|246.19|252.25|246.25|252.26|246.26|252.19|246.19|0
1647270960000|2022-03-14 15:16:00|252.27|246.27|252.27|246.27|252.28|246.28|252.27|246.27|0
1647270970000|2022-03-14 15:16:10|252.26|246.26|252.26|246.26|252.26|246.26|252.26|246.26|0
1647270980000|2022-03-14 15:16:20|252.27|246.27|252.28|246.28|252.28|246.28|252.26|246.26|0
1647270990000|2022-03-14 15:16:30|252.29|246.29|252.29|246.29|252.29|246.29|252.29|246.29|0
1647271000000|2022-03-14 15:16:40|252.33|246.33|252.33|246.33|252.33|246.33|252.33|246.33|0
1647271010000|2022-03-14 15:16:50|252.3|246.3|252.3|246.3|252.31|246.31|252.3|246.3|0
1647271020000|2022-03-14 15:17:00|252.31|246.31|252.31|246.31|252.31|246.31|252.31|246.31|0
1647271030000|2022-03-14 15:17:10|252.28|246.28|252.3|246.3|252.3|246.3|252.28|246.28|0
1647271040000|2022-03-14 15:17:20|252.31|246.31|252.3|246.3|252.31|246.31|252.3|246.3|0
1647271050000|2022-03-14 15:17:30|252.28|246.28|252.27|246.27|252.28|246.28|252.27|246.27|0
1647271060000|2022-03-14 15:17:40|252.28|246.28|252.28|246.28|252.28|246.28|252.27|246.27|0
1647271070000|2022-03-14 15:17:50|252.27|246.27|252.26|246.26|252.27|246.27|252.26|246.26|0
1647271080000|2022-03-14 15:18:00|252.27|246.27|252.26|246.26|252.27|246.27|252.26|246.26|0
1647271090000|2022-03-14 15:18:10|252.27|246.27|252.24|246.24|252.28|246.28|252.24|246.24|0
1647271100000|2022-03-14 15:18:20|252.23|246.23|252.24|246.24|252.24|246.24|252.23|246.23|0
1647271110000|2022-03-14 15:18:30|252.25|246.25|252.24|246.24|252.25|246.25|252.24|246.24|0
1647271130000|2022-03-14 15:18:50|252.27|246.27|252.27|246.27|252.27|246.27|252.27|246.27|0
1647271150000|2022-03-14 15:19:10|252.28|246.28|252.29|246.29|252.29|246.29|252.28|246.28|0
1647271170000|2022-03-14 15:19:30|252.3|246.3|252.25|246.25|252.3|246.3|252.24|246.24|0
1647271180000|2022-03-14 15:19:40|252.24|246.24|252.22|246.22|252.25|246.25|252.22|246.22|0
1647271190000|2022-03-14 15:19:50|252.19|246.19|252.16|246.16|252.19|246.19|252.16|246.16|0
1647271200000|2022-03-14 15:20:00|252.17|246.17|252.16|246.16|252.17|246.17|252.16|246.16|0
1647271210000|2022-03-14 15:20:10|252.13|246.13|252.14|246.14|252.15|246.15|252.13|246.13|0
1647271220000|2022-03-14 15:20:20|251.95|245.95|251.88|245.88|251.95|245.95|251.88|245.88|0
1647271230000|2022-03-14 15:20:30|251.86|245.86|251.9|245.9|251.9|245.9|251.86|245.86|0
1647271250000|2022-03-14 15:20:50|251.92|245.92|251.87|245.87|251.92|245.92|251.87|245.87|0
1647271260000|2022-03-14 15:21:00|251.86|245.86|251.81|245.81|251.86|245.86|251.81|245.81|0
1647271270000|2022-03-14 15:21:10|251.76|245.76|251.75|245.75|251.76|245.76|251.73|245.73|0
1647271280000|2022-03-14 15:21:20|251.74|245.74|251.69|245.69|251.75|245.75|251.69|245.69|0
1647271290000|2022-03-14 15:21:30|251.65|245.65|251.64|245.64|251.66|245.66|251.64|245.64|0
1647271300000|2022-03-14 15:21:40|251.65|245.65|251.65|245.65|251.65|245.65|251.65|245.65|0
1647271310000|2022-03-14 15:21:50|251.66|245.66|251.65|245.65|251.66|245.66|251.65|245.65|0
1647271320000|2022-03-14 15:22:00|251.64|245.64|251.64|245.64|251.64|245.64|251.64|245.64|0
1647271330000|2022-03-14 15:22:10|251.65|245.65|251.69|245.69|251.69|245.69|251.65|245.65|0
1647271340000|2022-03-14 15:22:20|251.68|245.68|251.68|245.68|251.69|245.69|251.68|245.68|0
1647271350000|2022-03-14 15:22:30|251.67|245.67|251.68|245.68|251.68|245.68|251.67|245.67|0
1647271360000|2022-03-14 15:22:40|251.69|245.69|251.68|245.68|251.69|245.69|251.68|245.68|0
1647271370000|2022-03-14 15:22:50|251.69|245.69|251.7|245.7|251.71|245.71|251.69|245.69|0
1647271380000|2022-03-14 15:23:00|251.71|245.71|251.71|245.71|251.71|245.71|251.71|245.71|0
1647271390000|2022-03-14 15:23:10|251.7|245.7|251.71|245.71|251.71|245.71|251.7|245.7|0
1647271400000|2022-03-14 15:23:20|251.7|245.7|251.69|245.69|251.71|245.71|251.67|245.67|0
1647271410000|2022-03-14 15:23:30|251.68|245.68|251.69|245.69|251.69|245.69|251.68|245.68|0
1647271420000|2022-03-14 15:23:40|251.7|245.7|251.72|245.72|251.72|245.72|251.69|245.69|0
1647271430000|2022-03-14 15:23:50|251.71|245.71|251.77|245.77|251.77|245.77|251.71|245.71|0
1647271450000|2022-03-14 15:24:10|251.78|245.78|251.78|245.78|251.78|245.78|251.78|245.78|0
1647271460000|2022-03-14 15:24:20|251.74|245.74|251.74|245.74|251.74|245.74|251.74|245.74|0
1647271470000|2022-03-14 15:24:30|251.72|245.72|251.69|245.69|251.72|245.72|251.69|245.69|0
1647271480000|2022-03-14 15:24:40|251.68|245.68|251.68|245.68|251.69|245.69|251.68|245.68|0
1647271490000|2022-03-14 15:24:50|251.67|245.67|251.67|245.67|251.67|245.67|251.67|245.67|0
1647271500000|2022-03-14 15:25:00|251.66|245.66|251.65|245.65|251.66|245.66|251.65|245.65|0
1647271510000|2022-03-14 15:25:10|251.64|245.64|251.64|245.64|251.64|245.64|251.63|245.63|0
1647271520000|2022-03-14 15:25:20|251.54|245.54|251.54|245.54|251.54|245.54|251.54|245.54|0
1647271530000|2022-03-14 15:25:30|251.53|245.53|251.52|245.52|251.53|245.53|251.52|245.52|0
1647271540000|2022-03-14 15:25:40|251.51|245.51|251.51|245.51|251.51|245.51|251.51|245.51|0
1647271550000|2022-03-14 15:25:50|251.5|245.5|251.52|245.52|251.52|245.52|251.5|245.5|0
1647271560000|2022-03-14 15:26:00|251.43|245.43|251.43|245.43|251.43|245.43|251.43|245.43|0
1647271570000|2022-03-14 15:26:10|251.44|245.44|251.43|245.43|251.44|245.44|251.4|245.4|0
1647271590000|2022-03-14 15:26:30|251.38|245.38|251.38|245.38|251.39|245.39|251.38|245.38|0
1647271600000|2022-03-14 15:26:40|251.35|245.35|251.36|245.36|251.36|245.36|251.35|245.35|0
1647271610000|2022-03-14 15:26:50|251.34|245.34|251.34|245.34|251.34|245.34|251.34|245.34|0
1647271620000|2022-03-14 15:27:00|251.33|245.33|251.34|245.34|251.34|245.34|251.33|245.33|0
1647271630000|2022-03-14 15:27:10|251.24|245.24|251.2|245.2|251.24|245.24|251.19|245.19|0
1647271640000|2022-03-14 15:27:20|251.21|245.21|251.2|245.2|251.21|245.21|251.2|245.2|0
1647271650000|2022-03-14 15:27:30|251.19|245.19|251.18|245.18|251.19|245.19|251.18|245.18|0
1647271660000|2022-03-14 15:27:40|251.06|245.06|251.05|245.05|251.06|245.06|251.05|245.05|0
1647271670000|2022-03-14 15:27:50|251.04|245.04|251.05|245.05|251.06|245.06|251.03|245.03|0
1647271680000|2022-03-14 15:28:00|251.04|245.04|251.01|245.01|251.04|245.04|251.01|245.01|0
1647271710000|2022-03-14 15:28:30|251|245|251.07|245.07|251.07|245.07|251|245|0
1647271720000|2022-03-14 15:28:40|251.08|245.08|251.1|245.1|251.1|245.1|251.08|245.08|0
1647271730000|2022-03-14 15:28:50|251.12|245.12|251.12|245.12|251.13|245.13|251.12|245.12|0
1647271740000|2022-03-14 15:29:00|251.11|245.11|251.07|245.07|251.11|245.11|251.07|245.07|0
1647271750000|2022-03-14 15:29:10|251.08|245.08|251.08|245.08|251.08|245.08|251.07|245.07|0
1647271760000|2022-03-14 15:29:20|251.07|245.07|251.08|245.08|251.08|245.08|251.07|245.07|0
1647271770000|2022-03-14 15:29:30|251|245|251.01|245.01|251.01|245.01|250.98|244.98|0
1647271780000|2022-03-14 15:29:40|251.02|245.02|251.02|245.02|251.02|245.02|251.01|245.01|0
1647271790000|2022-03-14 15:29:50|251.03|245.03|250.9|244.9|251.04|245.04|250.9|244.9|0
1647271800000|2022-03-14 15:30:00|250.91|244.91|250.93|244.93|250.93|244.93|250.91|244.91|0
1647271810000|2022-03-14 15:30:10|250.9|244.9|250.65|244.65|250.93|244.93|250.65|244.65|0
1647271820000|2022-03-14 15:30:20|250.66|244.66|250.57|244.57|250.66|244.66|250.57|244.57|0
1647271840000|2022-03-14 15:30:40|250.56|244.56|250.56|244.56|250.56|244.56|250.55|244.55|0
1647271850000|2022-03-14 15:30:50|250.57|244.57|250.42|244.42|250.58|244.58|250.42|244.42|0
1647271870000|2022-03-14 15:31:10|250.43|244.43|250.44|244.44|250.44|244.44|250.43|244.43|0
1647271880000|2022-03-14 15:31:20|250.43|244.43|250.3|244.3|250.43|244.43|250.29|244.29|0
1647271890000|2022-03-14 15:31:30|250.29|244.29|250.34|244.34|250.34|244.34|250.29|244.29|0
1647271900000|2022-03-14 15:31:40|250.33|244.33|250.33|244.33|250.34|244.34|250.33|244.33|0
1647271910000|2022-03-14 15:31:50|250.34|244.34|250.36|244.36|250.36|244.36|250.33|244.33|0
1647271920000|2022-03-14 15:32:00|250.35|244.35|250.36|244.36|250.37|244.37|250.35|244.35|0
1647271930000|2022-03-14 15:32:10|250.37|244.37|250.32|244.32|250.37|244.37|250.32|244.32|0
1647271940000|2022-03-14 15:32:20|250.33|244.33|250.33|244.33|250.33|244.33|250.33|244.33|0
1647271950000|2022-03-14 15:32:30|250.34|244.34|250.33|244.33|250.34|244.34|250.33|244.33|0
1647271960000|2022-03-14 15:32:40|250.34|244.34|250.34|244.34|250.34|244.34|250.33|244.33|0
1647271970000|2022-03-14 15:32:50|250.33|244.33|250.5|244.5|250.5|244.5|250.33|244.33|0
1647271980000|2022-03-14 15:33:00|250.49|244.49|250.48|244.48|250.49|244.49|250.48|244.48|0
1647271990000|2022-03-14 15:33:10|250.43|244.43|250.41|244.41|250.43|244.43|250.36|244.36|0
1647272000000|2022-03-14 15:33:20|250.4|244.4|250.4|244.4|250.41|244.41|250.4|244.4|0
1647272010000|2022-03-14 15:33:30|250.35|244.35|250.34|244.34|250.35|244.35|250.34|244.34|0
1647272020000|2022-03-14 15:33:40|250.36|244.36|250.4|244.4|250.4|244.4|250.36|244.36|0
1647272030000|2022-03-14 15:33:50|250.39|244.39|250.38|244.38|250.39|244.39|250.38|244.38|0
1647272040000|2022-03-14 15:34:00|250.37|244.37|250.37|244.37|250.37|244.37|250.37|244.37|0
1647272050000|2022-03-14 15:34:10|250.38|244.38|250.38|244.38|250.38|244.38|250.38|244.38|0
1647272060000|2022-03-14 15:34:20|250.39|244.39|250.39|244.39|250.39|244.39|250.39|244.39|0
1647272070000|2022-03-14 15:34:30|250.4|244.4|250.36|244.36|250.4|244.4|250.36|244.36|0
1647272080000|2022-03-14 15:34:40|250.68|244.68|250.66|244.66|250.68|244.68|250.66|244.66|0
1647272090000|2022-03-14 15:34:50|250.67|244.67|250.71|244.71|250.71|244.71|250.67|244.67|0
1647272100000|2022-03-14 15:35:00|250.72|244.72|250.72|244.72|250.72|244.72|250.72|244.72|0
1647272110000|2022-03-14 15:35:10|250.74|244.74|250.73|244.73|250.74|244.74|250.73|244.73|0
1647272120000|2022-03-14 15:35:20|250.72|244.72|250.73|244.73|250.73|244.73|250.72|244.72|0
1647272130000|2022-03-14 15:35:30|250.72|244.72|250.75|244.75|250.76|244.76|250.72|244.72|0
1647272140000|2022-03-14 15:35:40|250.74|244.74|250.71|244.71|250.74|244.74|250.71|244.71|0
1647272150000|2022-03-14 15:35:50|250.72|244.72|250.71|244.71|250.72|244.72|250.71|244.71|0
1647272160000|2022-03-14 15:36:00|250.7|244.7|250.68|244.68|250.71|244.71|250.68|244.68|0
1647272170000|2022-03-14 15:36:10|250.65|244.65|250.59|244.59|250.65|244.65|250.59|244.59|0
1647272180000|2022-03-14 15:36:20|250.6|244.6|250.53|244.53|250.6|244.6|250.53|244.53|0
1647272190000|2022-03-14 15:36:30|250.54|244.54|250.5|244.5|250.54|244.54|250.5|244.5|0
1647272200000|2022-03-14 15:36:40|250.49|244.49|250.5|244.5|250.5|244.5|250.49|244.49|0
1647272210000|2022-03-14 15:36:50|250.49|244.49|250.51|244.51|250.51|244.51|250.48|244.48|0
1647272220000|2022-03-14 15:37:00|250.5|244.5|250.51|244.51|250.51|244.51|250.5|244.5|0
1647272230000|2022-03-14 15:37:10|250.5|244.5|250.49|244.49|250.5|244.5|250.49|244.49|0
1647272240000|2022-03-14 15:37:20|250.5|244.5|250.5|244.5|250.5|244.5|250.5|244.5|0
1647272250000|2022-03-14 15:37:30|250.55|244.55|250.57|244.57|250.57|244.57|250.55|244.55|0
1647272260000|2022-03-14 15:37:40|250.53|244.53|250.52|244.52|250.53|244.53|250.52|244.52|0
1647272270000|2022-03-14 15:37:50|250.49|244.49|250.47|244.47|250.5|244.5|250.47|244.47|0
1647272280000|2022-03-14 15:38:00|250.45|244.45|250.46|244.46|250.46|244.46|250.45|244.45|0
1647272290000|2022-03-14 15:38:10|250.45|244.45|250.45|244.45|250.46|244.46|250.45|244.45|0
1647272300000|2022-03-14 15:38:20|250.44|244.44|250.45|244.45|250.45|244.45|250.44|244.44|0
1647272310000|2022-03-14 15:38:30|250.44|244.44|250.49|244.49|250.49|244.49|250.44|244.44|0
1647272320000|2022-03-14 15:38:40|250.48|244.48|250.48|244.48|250.48|244.48|250.48|244.48|0
1647272340000|2022-03-14 15:39:00|250.47|244.47|250.48|244.48|250.48|244.48|250.47|244.47|0
1647272360000|2022-03-14 15:39:20|250.52|244.52|250.52|244.52|250.52|244.52|250.52|244.52|0
1647272370000|2022-03-14 15:39:30|250.51|244.51|250.51|244.51|250.52|244.52|250.51|244.51|0
1647272380000|2022-03-14 15:39:40|250.52|244.52|250.54|244.54|250.54|244.54|250.52|244.52|0
1647272410000|2022-03-14 15:40:10|250.55|244.55|250.51|244.51|250.55|244.55|250.51|244.51|0
1647272420000|2022-03-14 15:40:20|250.52|244.52|250.54|244.54|250.54|244.54|250.51|244.51|0
1647272430000|2022-03-14 15:40:30|250.55|244.55|250.23|244.23|250.55|244.55|250.23|244.23|0
1647272440000|2022-03-14 15:40:40|250.24|244.24|250.24|244.24|250.24|244.24|250.24|244.24|0
1647272460000|2022-03-14 15:41:00|250.21|244.21|250.21|244.21|250.21|244.21|250.21|244.21|0
1647272470000|2022-03-14 15:41:10|250.2|244.2|250.19|244.19|250.2|244.2|250.18|244.18|0
1647272480000|2022-03-14 15:41:20|250.18|244.18|250.18|244.18|250.18|244.18|250.18|244.18|0
1647272490000|2022-03-14 15:41:30|250.17|244.17|250.18|244.18|250.18|244.18|250.17|244.17|0
1647272500000|2022-03-14 15:41:40|250.17|244.17|250.17|244.17|250.17|244.17|250.17|244.17|0
1647272510000|2022-03-14 15:41:50|250.16|244.16|250.16|244.16|250.16|244.16|250.16|244.16|0
1647272520000|2022-03-14 15:42:00|250.17|244.17|250.08|244.08|250.17|244.17|250.08|244.08|0
1647272530000|2022-03-14 15:42:10|250.07|244.07|250.06|244.06|250.07|244.07|250.06|244.06|0
1647272540000|2022-03-14 15:42:20|249.9|243.9|249.88|243.88|249.9|243.9|249.88|243.88|0
1647272550000|2022-03-14 15:42:30|249.85|243.85|249.8|243.8|249.85|243.85|249.8|243.8|0
1647272560000|2022-03-14 15:42:40|249.81|243.81|249.82|243.82|249.82|243.82|249.8|243.8|0
1647272570000|2022-03-14 15:42:50|249.73|243.73|249.73|243.73|249.74|243.74|249.72|243.72|0
1647272580000|2022-03-14 15:43:00|249.72|243.72|249.67|243.67|249.72|243.72|249.67|243.67|0
1647272590000|2022-03-14 15:43:10|249.64|243.64|249.58|243.58|249.64|243.64|249.57|243.57|0
1647272600000|2022-03-14 15:43:20|249.56|243.56|249.56|243.56|249.56|243.56|249.55|243.55|0
1647272610000|2022-03-14 15:43:30|249.55|243.55|249.51|243.51|249.56|243.56|249.46|243.46|0
1647272620000|2022-03-14 15:43:40|249.5|243.5|249.51|243.51|249.51|243.51|249.5|243.5|0
1647272630000|2022-03-14 15:43:50|249.5|243.5|249.48|243.48|249.5|243.5|249.47|243.47|0
1647272640000|2022-03-14 15:44:00|249.5|243.5|249.31|243.31|249.51|243.51|249.29|243.29|0
1647272650000|2022-03-14 15:44:10|249.28|243.28|249.27|243.27|249.28|243.28|249.27|243.27|0
1647272660000|2022-03-14 15:44:20|249.26|243.26|249.26|243.26|249.26|243.26|249.26|243.26|0
1647272670000|2022-03-14 15:44:30|249.28|243.28|249.28|243.28|249.28|243.28|249.28|243.28|0
1647272680000|2022-03-14 15:44:40|249.29|243.29|249.28|243.28|249.29|243.29|249.28|243.28|0
1647272690000|2022-03-14 15:44:50|249.3|243.3|249.33|243.33|249.33|243.33|249.3|243.3|0
1647272700000|2022-03-14 15:45:00|249.32|243.32|249.35|243.35|249.35|243.35|249.32|243.32|0
1647272710000|2022-03-14 15:45:10|249.34|243.34|249.36|243.36|249.36|243.36|249.34|243.34|0
1647272720000|2022-03-14 15:45:20|249.32|243.32|249.3|243.3|249.33|243.33|249.3|243.3|0
1647272730000|2022-03-14 15:45:30|249.25|243.25|249.21|243.21|249.25|243.25|249.21|243.21|0
1647272740000|2022-03-14 15:45:40|249.2|243.2|249.19|243.19|249.2|243.2|249.19|243.19|0
1647272750000|2022-03-14 15:45:50|249.18|243.18|249.18|243.18|249.18|243.18|249.17|243.17|0
1647272760000|2022-03-14 15:46:00|249.15|243.15|249.15|243.15|249.15|243.15|249.15|243.15|0
1647272770000|2022-03-14 15:46:10|249.14|243.14|249.14|243.14|249.14|243.14|249.14|243.14|0
1647272810000|2022-03-14 15:46:50|249.05|243.05|249.04|243.04|249.05|243.05|249.04|243.04|0
1647272820000|2022-03-14 15:47:00|249.03|243.03|248.92|242.92|249.04|243.04|248.92|242.92|0
1647272830000|2022-03-14 15:47:10|248.91|242.91|248.95|242.95|248.95|242.95|248.91|242.91|0
1647272840000|2022-03-14 15:47:20|248.94|242.94|248.93|242.93|248.94|242.94|248.93|242.93|0
1647272850000|2022-03-14 15:47:30|248.94|242.94|248.94|242.94|248.94|242.94|248.94|242.94|0
1647272860000|2022-03-14 15:47:40|248.93|242.93|248.88|242.88|248.93|242.93|248.88|242.88|0
1647272870000|2022-03-14 15:47:50|248.87|242.87|248.88|242.88|248.88|242.88|248.87|242.87|0
1647272880000|2022-03-14 15:48:00|248.85|242.85|248.81|242.81|248.85|242.85|248.81|242.81|0
1647272890000|2022-03-14 15:48:10|248.8|242.8|248.81|242.81|248.81|242.81|248.8|242.8|0
1647272900000|2022-03-14 15:48:20|248.8|242.8|248.77|242.77|248.81|242.81|248.77|242.77|0
1647272910000|2022-03-14 15:48:30|248.7|242.7|248.65|242.65|248.71|242.71|248.65|242.65|0
1647272920000|2022-03-14 15:48:40|248.64|242.64|248.63|242.63|248.64|242.64|248.62|242.62|0
1647272930000|2022-03-14 15:48:50|248.62|242.62|248.59|242.59|248.62|242.62|248.59|242.59|0
1647272940000|2022-03-14 15:49:00|248.6|242.6|248.59|242.59|248.6|242.6|248.59|242.59|0
1647272950000|2022-03-14 15:49:10|248.51|242.51|248.45|242.45|248.51|242.51|248.45|242.45|0
1647272960000|2022-03-14 15:49:20|248.48|242.48|248.49|242.49|248.49|242.49|248.48|242.48|0
1647272970000|2022-03-14 15:49:30|248.48|242.48|248.49|242.49|248.5|242.5|248.48|242.48|0
1647272980000|2022-03-14 15:49:40|248.5|242.5|248.5|242.5|248.5|242.5|248.49|242.49|0
1647272990000|2022-03-14 15:49:50|248.52|242.52|248.52|242.52|248.52|242.52|248.52|242.52|0
1647273000000|2022-03-14 15:50:00|248.53|242.53|248.5|242.5|248.53|242.53|248.49|242.49|0
1647273020000|2022-03-14 15:50:20|248.51|242.51|248.51|242.51|248.51|242.51|248.51|242.51|0
1647273030000|2022-03-14 15:50:30|248.55|242.55|248.49|242.49|248.55|242.55|248.49|242.49|0
1647273040000|2022-03-14 15:50:40|248.5|242.5|248.27|242.27|248.51|242.51|248.27|242.27|0
1647273050000|2022-03-14 15:50:50|248.23|242.23|248.26|242.26|248.26|242.26|248.23|242.23|0
1647273060000|2022-03-14 15:51:00|248.25|242.25|248.25|242.25|248.25|242.25|248.22|242.22|0
1647273070000|2022-03-14 15:51:10|248.27|242.27|248.32|242.32|248.32|242.32|248.27|242.27|0
1647273080000|2022-03-14 15:51:20|248.29|242.29|248.29|242.29|248.29|242.29|248.29|242.29|0
1647273090000|2022-03-14 15:51:30|248.3|242.3|248.27|242.27|248.31|242.31|248.27|242.27|0
1647273100000|2022-03-14 15:51:40|248.26|242.26|248.3|242.3|248.3|242.3|248.26|242.26|0
1647273110000|2022-03-14 15:51:50|248.29|242.29|248.28|242.28|248.3|242.3|248.28|242.28|0
1647273120000|2022-03-14 15:52:00|248.27|242.27|248.24|242.24|248.27|242.27|248.24|242.24|0
1647273130000|2022-03-14 15:52:10|248.17|242.17|248.2|242.2|248.21|242.21|248.17|242.17|0
1647273150000|2022-03-14 15:52:30|248.19|242.19|248.19|242.19|248.19|242.19|248.18|242.18|0
1647273160000|2022-03-14 15:52:40|248.2|242.2|248.23|242.23|248.23|242.23|248.2|242.2|0
1647273170000|2022-03-14 15:52:50|248.24|242.24|248.22|242.22|248.25|242.25|248.22|242.22|0
1647273180000|2022-03-14 15:53:00|248.23|242.23|248.42|242.42|248.42|242.42|248.22|242.22|0
1647273190000|2022-03-14 15:53:10|248.41|242.41|248.4|242.4|248.41|242.41|248.4|242.4|0
1647273200000|2022-03-14 15:53:20|248.41|242.41|248.35|242.35|248.41|242.41|248.35|242.35|0
1647273210000|2022-03-14 15:53:30|248.38|242.38|248.36|242.36|248.38|242.38|248.36|242.36|0
1647273220000|2022-03-14 15:53:40|248.38|242.38|248.4|242.4|248.4|242.4|248.38|242.38|0
1647273230000|2022-03-14 15:53:50|248.39|242.39|248.39|242.39|248.39|242.39|248.39|242.39|0
1647273240000|2022-03-14 15:54:00|248.38|242.38|248.38|242.38|248.39|242.39|248.38|242.38|0
1647273250000|2022-03-14 15:54:10|248.39|242.39|248.39|242.39|248.39|242.39|248.38|242.38|0
1647273260000|2022-03-14 15:54:20|248.38|242.38|248.37|242.37|248.38|242.38|248.37|242.37|0
1647273270000|2022-03-14 15:54:30|248.38|242.38|248.36|242.36|248.39|242.39|248.36|242.36|0
1647273280000|2022-03-14 15:54:40|248.37|242.37|248.31|242.31|248.37|242.37|248.31|242.31|0
1647273290000|2022-03-14 15:54:50|248.32|242.32|248.33|242.33|248.33|242.33|248.31|242.31|0
1647273300000|2022-03-14 15:55:00|248.32|242.32|248.31|242.31|248.32|242.32|248.31|242.31|0
1647273310000|2022-03-14 15:55:10|248.32|242.32|248.29|242.29|248.32|242.32|248.29|242.29|0
1647273320000|2022-03-14 15:55:20|248.25|242.25|248.25|242.25|248.25|242.25|248.25|242.25|0
1647273330000|2022-03-14 15:55:30|248.23|242.23|248.37|242.37|248.37|242.37|248.23|242.23|0
1647273350000|2022-03-14 15:55:50|248.32|242.32|248.31|242.31|248.32|242.32|248.26|242.26|0
1647273360000|2022-03-14 15:56:00|248.3|242.3|248.41|242.41|248.41|242.41|248.3|242.3|0
1647273370000|2022-03-14 15:56:10|248.45|242.45|248.47|242.47|248.48|242.48|248.45|242.45|0
1647273380000|2022-03-14 15:56:20|248.51|242.51|248.51|242.51|248.51|242.51|248.49|242.49|0
1647273390000|2022-03-14 15:56:30|248.72|242.72|248.68|242.68|248.72|242.72|248.68|242.68|0
1647273400000|2022-03-14 15:56:40|248.65|242.65|248.66|242.66|248.66|242.66|248.65|242.65|0
1647273410000|2022-03-14 15:56:50|248.6|242.6|248.63|242.63|248.65|242.65|248.6|242.6|0
1647273420000|2022-03-14 15:57:00|248.62|242.62|248.64|242.64|248.65|242.65|248.61|242.61|0
1647273430000|2022-03-14 15:57:10|248.63|242.63|248.63|242.63|248.7|242.7|248.62|242.62|0
1647273440000|2022-03-14 15:57:20|248.62|242.62|248.63|242.63|248.63|242.63|248.62|242.62|0
1647273450000|2022-03-14 15:57:30|248.62|242.62|248.86|242.86|248.86|242.86|248.62|242.62|0
1647273460000|2022-03-14 15:57:40|248.87|242.87|249|243|249.01|243.01|248.87|242.87|0
1647273470000|2022-03-14 15:57:50|249.02|243.02|249.08|243.08|249.08|243.08|249|243|0
1647273480000|2022-03-14 15:58:00|249.09|243.09|249.13|243.13|249.13|243.13|249.08|243.08|0
1647273490000|2022-03-14 15:58:10|249.17|243.17|249.2|243.2|249.2|243.2|249.17|243.17|0
1647273500000|2022-03-14 15:58:20|249.25|243.25|249.14|243.14|249.27|243.27|249.14|243.14|0
1647273510000|2022-03-14 15:58:30|249.15|243.15|249.19|243.19|249.19|243.19|249.14|243.14|0
1647273520000|2022-03-14 15:58:40|249.2|243.2|249.21|243.21|249.21|243.21|249.19|243.19|0
1647273530000|2022-03-14 15:58:50|249.02|243.02|249.02|243.02|249.04|243.04|249.02|243.02|0
1647273540000|2022-03-14 15:59:00|249.03|243.03|249.04|243.04|249.04|243.04|249.03|243.03|0
1647273550000|2022-03-14 15:59:10|249.03|243.03|249.04|243.04|249.04|243.04|249.03|243.03|0
1647273560000|2022-03-14 15:59:20|249.03|243.03|249.04|243.04|249.04|243.04|249.03|243.03|0
1647273570000|2022-03-14 15:59:30|249.05|243.05|249.03|243.03|249.08|243.08|249.03|243.03|0
1647273580000|2022-03-14 15:59:40|249.04|243.04|249.05|243.05|249.05|243.05|249.03|243.03|0
1647273590000|2022-03-14 15:59:50|249.06|243.06|249.05|243.05|249.06|243.06|249.05|243.05|0
1647273600000|2022-03-14 16:00:00|249.06|243.06|249.02|243.02|249.06|243.06|249.02|243.02|0
1647273610000|2022-03-14 16:00:10|249.01|243.01|249.01|243.01|249.02|243.02|249.01|243.01|0
1647273620000|2022-03-14 16:00:20|249|243|249|243|249.01|243.01|249|243|0
1647273630000|2022-03-14 16:00:30|249.01|243.01|248.99|242.99|249.02|243.02|248.99|242.99|0
1647273640000|2022-03-14 16:00:40|249|243|249|243|249.01|243.01|249|243|0
1647273650000|2022-03-14 16:00:50|248.99|242.99|249|243|249|243|248.99|242.99|0
1647273660000|2022-03-14 16:01:00|249.01|243.01|249|243|249.01|243.01|249|243|0
1647273670000|2022-03-14 16:01:10|249.01|243.01|249.01|243.01|249.01|243.01|249|243|0
1647273680000|2022-03-14 16:01:20|249|243|249.01|243.01|249.01|243.01|249|243|0
1647273690000|2022-03-14 16:01:30|249|243|249|243|249|243|249|243|0
1647273700000|2022-03-14 16:01:40|248.99|242.99|248.94|242.94|249|243|248.94|242.94|0
1647273710000|2022-03-14 16:01:50|248.92|242.92|248.93|242.93|248.93|242.93|248.92|242.92|0
1647273720000|2022-03-14 16:02:00|248.94|242.94|248.91|242.91|248.94|242.94|248.91|242.91|0
1647273730000|2022-03-14 16:02:10|248.92|242.92|248.91|242.91|248.94|242.94|248.91|242.91|0
1647273740000|2022-03-14 16:02:20|248.92|242.92|248.92|242.92|248.92|242.92|248.92|242.92|0
1647273750000|2022-03-14 16:02:30|248.9|242.9|248.9|242.9|248.9|242.9|248.9|242.9|0
1647273770000|2022-03-14 16:02:50|248.91|242.91|248.92|242.92|248.92|242.92|248.91|242.91|0
1647273780000|2022-03-14 16:03:00|248.93|242.93|248.92|242.92|248.93|242.93|248.91|242.91|0
1647273790000|2022-03-14 16:03:10|248.93|242.93|248.93|242.93|248.93|242.93|248.93|242.93|0
1647273810000|2022-03-14 16:03:30|248.94|242.94|248.93|242.93|248.94|242.94|248.93|242.93|0
1647273830000|2022-03-14 16:03:50|248.94|242.94|248.94|242.94|248.94|242.94|248.94|242.94|0
1647273840000|2022-03-14 16:04:00|248.89|242.89|248.89|242.89|248.89|242.89|248.89|242.89|0
1647273850000|2022-03-14 16:04:10|248.9|242.9|248.9|242.9|248.9|242.9|248.9|242.9|0
1647273860000|2022-03-14 16:04:20|248.89|242.89|248.84|242.84|248.9|242.9|248.84|242.84|0
1647273880000|2022-03-14 16:04:40|248.88|242.88|248.88|242.88|248.88|242.88|248.88|242.88|0
1647273890000|2022-03-14 16:04:50|248.87|242.87|248.87|242.87|248.87|242.87|248.87|242.87|0
1647273900000|2022-03-14 16:05:00|248.88|242.88|248.92|242.92|248.92|242.92|248.88|242.88|0
1647273910000|2022-03-14 16:05:10|248.91|242.91|248.91|242.91|248.91|242.91|248.9|242.9|0
1647273920000|2022-03-14 16:05:20|248.9|242.9|248.9|242.9|248.9|242.9|248.9|242.9|0
1647273930000|2022-03-14 16:05:30|248.89|242.89|248.89|242.89|248.89|242.89|248.89|242.89|0
1647273940000|2022-03-14 16:05:40|248.9|242.9|248.87|242.87|248.9|242.9|248.87|242.87|0
1647273950000|2022-03-14 16:05:50|248.88|242.88|248.86|242.86|248.88|242.88|248.85|242.85|0
1647273960000|2022-03-14 16:06:00|248.87|242.87|248.87|242.87|248.87|242.87|248.87|242.87|0
1647273970000|2022-03-14 16:06:10|248.88|242.88|248.87|242.87|248.88|242.88|248.87|242.87|0
1647273980000|2022-03-14 16:06:20|248.9|242.9|248.94|242.94|248.95|242.95|248.9|242.9|0
1647273990000|2022-03-14 16:06:30|248.95|242.95|248.95|242.95|248.95|242.95|248.94|242.94|0
1647274000000|2022-03-14 16:06:40|248.98|242.98|248.97|242.97|248.98|242.98|248.97|242.97|0
1647274010000|2022-03-14 16:06:50|248.96|242.96|248.93|242.93|248.96|242.96|248.93|242.93|0
1647274020000|2022-03-14 16:07:00|248.92|242.92|248.9|242.9|248.92|242.92|248.9|242.9|0
1647274030000|2022-03-14 16:07:10|248.91|242.91|248.88|242.88|248.91|242.91|248.87|242.87|0
1647274050000|2022-03-14 16:07:30|248.87|242.87|248.88|242.88|248.88|242.88|248.87|242.87|0
1647274060000|2022-03-14 16:07:40|248.87|242.87|248.87|242.87|248.87|242.87|248.86|242.86|0
1647274080000|2022-03-14 16:08:00|248.86|242.86|248.86|242.86|248.87|242.87|248.86|242.86|0
1647274090000|2022-03-14 16:08:10|248.87|242.87|248.85|242.85|248.87|242.87|248.85|242.85|0
1647274100000|2022-03-14 16:08:20|248.86|242.86|248.86|242.86|248.86|242.86|248.86|242.86|0
1647274110000|2022-03-14 16:08:30|248.89|242.89|248.85|242.85|248.89|242.89|248.85|242.85|0
1647274120000|2022-03-14 16:08:40|248.86|242.86|248.86|242.86|248.86|242.86|248.86|242.86|0
1647274130000|2022-03-14 16:08:50|248.85|242.85|248.86|242.86|248.86|242.86|248.85|242.85|0
1647274140000|2022-03-14 16:09:00|248.85|242.85|248.85|242.85|248.85|242.85|248.85|242.85|0
1647274160000|2022-03-14 16:09:20|248.86|242.86|248.86|242.86|248.86|242.86|248.85|242.85|0
1647274180000|2022-03-14 16:09:40|248.85|242.85|248.79|242.79|248.85|242.85|248.78|242.78|0
1647274190000|2022-03-14 16:09:50|248.78|242.78|248.78|242.78|248.78|242.78|248.78|242.78|0
1647274200000|2022-03-14 16:10:00|248.8|242.8|248.8|242.8|248.8|242.8|248.8|242.8|0
1647274210000|2022-03-14 16:10:10|248.74|242.74|248.74|242.74|248.75|242.75|248.74|242.74|0
1647274230000|2022-03-14 16:10:30|248.75|242.75|248.7|242.7|248.75|242.75|248.7|242.7|0
1647274240000|2022-03-14 16:10:40|248.69|242.69|248.66|242.66|248.69|242.69|248.66|242.66|0
1647274250000|2022-03-14 16:10:50|248.61|242.61|248.62|242.62|248.62|242.62|248.61|242.61|0
1647274260000|2022-03-14 16:11:00|248.61|242.61|248.59|242.59|248.61|242.61|248.59|242.59|0
1647274270000|2022-03-14 16:11:10|248.6|242.6|248.67|242.67|248.67|242.67|248.6|242.6|0
1647274290000|2022-03-14 16:11:30|248.68|242.68|248.67|242.67|248.68|242.68|248.67|242.67|0
1647274300000|2022-03-14 16:11:40|248.72|242.72|248.74|242.74|248.74|242.74|248.72|242.72|0
1647274320000|2022-03-14 16:12:00|248.75|242.75|248.75|242.75|248.75|242.75|248.75|242.75|0
1647274330000|2022-03-14 16:12:10|248.73|242.73|248.73|242.73|248.73|242.73|248.73|242.73|0
1647274340000|2022-03-14 16:12:20|248.72|242.72|248.69|242.69|248.72|242.72|248.69|242.69|0
1647274350000|2022-03-14 16:12:30|248.7|242.7|248.67|242.67|248.7|242.7|248.67|242.67|0
1647274360000|2022-03-14 16:12:40|248.66|242.66|248.64|242.64|248.66|242.66|248.63|242.63|0
1647274380000|2022-03-14 16:13:00|248.67|242.67|248.67|242.67|248.67|242.67|248.67|242.67|0
1647274400000|2022-03-14 16:13:20|248.64|242.64|248.65|242.65|248.65|242.65|248.64|242.64|0
1647274410000|2022-03-14 16:13:30|248.64|242.64|248.64|242.64|248.64|242.64|248.64|242.64|0
1647274440000|2022-03-14 16:14:00|248.65|242.65|248.64|242.64|248.65|242.65|248.64|242.64|0
1647274450000|2022-03-14 16:14:10|248.68|242.68|248.68|242.68|248.68|242.68|248.68|242.68|0
1647274460000|2022-03-14 16:14:20|248.69|242.69|248.69|242.69|248.69|242.69|248.69|242.69|0
1647274470000|2022-03-14 16:14:30|248.68|242.68|248.69|242.69|248.69|242.69|248.68|242.68|0
1647274480000|2022-03-14 16:14:40|248.65|242.65|248.66|242.66|248.66|242.66|248.65|242.65|0
1647274490000|2022-03-14 16:14:50|248.65|242.65|248.66|242.66|248.66|242.66|248.65|242.65|0
1647274500000|2022-03-14 16:15:00|248.68|242.68|248.7|242.7|248.7|242.7|248.65|242.65|0
1647274510000|2022-03-14 16:15:10|248.69|242.69|248.68|242.68|248.7|242.7|248.68|242.68|0
1647274520000|2022-03-14 16:15:20|248.7|242.7|248.7|242.7|248.7|242.7|248.69|242.69|0
1647274530000|2022-03-14 16:15:30|248.72|242.72|248.72|242.72|248.73|242.73|248.72|242.72|0
1647274540000|2022-03-14 16:15:40|248.69|242.69|248.71|242.71|248.71|242.71|248.69|242.69|0
1647274550000|2022-03-14 16:15:50|248.77|242.77|248.77|242.77|248.77|242.77|248.77|242.77|0
1647274560000|2022-03-14 16:16:00|248.78|242.78|248.78|242.78|248.78|242.78|248.78|242.78|0
1647274570000|2022-03-14 16:16:10|248.79|242.79|248.79|242.79|248.79|242.79|248.79|242.79|0
1647274580000|2022-03-14 16:16:20|248.78|242.78|248.8|242.8|248.8|242.8|248.78|242.78|0
1647274590000|2022-03-14 16:16:30|248.82|242.82|248.82|242.82|248.82|242.82|248.82|242.82|0
1647274600000|2022-03-14 16:16:40|248.84|242.84|248.84|242.84|248.85|242.85|248.84|242.84|0
1647274610000|2022-03-14 16:16:50|248.85|242.85|248.85|242.85|248.85|242.85|248.85|242.85|0
1647274620000|2022-03-14 16:17:00|248.7|242.7|248.7|242.7|248.7|242.7|248.7|242.7|0
1647274630000|2022-03-14 16:17:10|248.71|242.71|248.7|242.7|248.72|242.72|248.69|242.69|0
1647274640000|2022-03-14 16:17:20|248.51|242.51|248.51|242.51|248.51|242.51|248.51|242.51|0
1647274660000|2022-03-14 16:17:40|248.65|242.65|248.76|242.76|248.76|242.76|248.65|242.65|0
1647274670000|2022-03-14 16:17:50|248.77|242.77|248.77|242.77|248.78|242.78|248.77|242.77|0
1647274680000|2022-03-14 16:18:00|248.73|242.73|248.74|242.74|248.74|242.74|248.72|242.72|0
1647274690000|2022-03-14 16:18:10|248.76|242.76|248.77|242.77|248.77|242.77|248.76|242.76|0
1647274700000|2022-03-14 16:18:20|248.76|242.76|248.72|242.72|248.76|242.76|248.72|242.72|0
1647274720000|2022-03-14 16:18:40|248.75|242.75|248.74|242.74|248.75|242.75|248.74|242.74|0
1647274730000|2022-03-14 16:18:50|248.75|242.75|248.75|242.75|248.75|242.75|248.74|242.74|0
1647274740000|2022-03-14 16:19:00|248.72|242.72|248.77|242.77|248.77|242.77|248.71|242.71|0
1647274750000|2022-03-14 16:19:10|248.73|242.73|248.73|242.73|248.73|242.73|248.72|242.72|0
1647274760000|2022-03-14 16:19:20|248.67|242.67|248.73|242.73|248.73|242.73|248.67|242.67|0
1647274770000|2022-03-14 16:19:30|248.78|242.78|248.79|242.79|248.79|242.79|248.78|242.78|0
1647274780000|2022-03-14 16:19:40|248.82|242.82|248.85|242.85|248.85|242.85|248.82|242.82|0
1647274790000|2022-03-14 16:19:50|248.88|242.88|248.87|242.87|248.88|242.88|248.87|242.87|0
1647274800000|2022-03-14 16:20:00|248.86|242.86|248.84|242.84|248.86|242.86|248.84|242.84|0
1647274810000|2022-03-14 16:20:10|248.85|242.85|248.85|242.85|248.85|242.85|248.84|242.84|0
1647274820000|2022-03-14 16:20:20|248.87|242.87|248.82|242.82|248.87|242.87|248.82|242.82|0
1647274830000|2022-03-14 16:20:30|248.81|242.81|248.82|242.82|248.82|242.82|248.81|242.81|0
1647274840000|2022-03-14 16:20:40|248.79|242.79|248.78|242.78|248.8|242.8|248.77|242.77|0
1647274850000|2022-03-14 16:20:50|248.79|242.79|248.78|242.78|248.79|242.79|248.78|242.78|0
1647274860000|2022-03-14 16:21:00|248.77|242.77|248.77|242.77|248.77|242.77|248.77|242.77|0
1647274880000|2022-03-14 16:21:20|248.78|242.78|248.78|242.78|248.78|242.78|248.78|242.78|0
1647274890000|2022-03-14 16:21:30|248.77|242.77|248.78|242.78|248.78|242.78|248.77|242.77|0
1647274900000|2022-03-14 16:21:40|248.75|242.75|248.7|242.7|248.75|242.75|248.7|242.7|0
1647274910000|2022-03-14 16:21:50|248.72|242.72|248.72|242.72|248.72|242.72|248.72|242.72|0
1647274920000|2022-03-14 16:22:00|248.71|242.71|248.65|242.65|248.71|242.71|248.65|242.65|0
1647274930000|2022-03-14 16:22:10|248.62|242.62|248.62|242.62|248.62|242.62|248.62|242.62|0
1647274940000|2022-03-14 16:22:20|248.65|242.65|248.66|242.66|248.66|242.66|248.62|242.62|0
1647274960000|2022-03-14 16:22:40|248.65|242.65|248.67|242.67|248.67|242.67|248.65|242.65|0
1647274980000|2022-03-14 16:23:00|248.68|242.68|248.68|242.68|248.69|242.69|248.68|242.68|0
1647275010000|2022-03-14 16:23:30|248.67|242.67|248.68|242.68|248.68|242.68|248.67|242.67|0
1647275020000|2022-03-14 16:23:40|248.67|242.67|248.67|242.67|248.67|242.67|248.67|242.67|0
1647275040000|2022-03-14 16:24:00|248.73|242.73|248.72|242.72|248.73|242.73|248.72|242.72|0
1647275060000|2022-03-14 16:24:20|248.73|242.73|248.73|242.73|248.73|242.73|248.73|242.73|0
1647275070000|2022-03-14 16:24:30|248.75|242.75|248.75|242.75|248.75|242.75|248.75|242.75|0
1647275080000|2022-03-14 16:24:40|248.74|242.74|248.74|242.74|248.74|242.74|248.74|242.74|0
1647275100000|2022-03-14 16:25:00|248.73|242.73|248.72|242.72|248.73|242.73|248.72|242.72|0
1647275110000|2022-03-14 16:25:10|248.73|242.73|248.7|242.7|248.73|242.73|248.7|242.7|0
1647275120000|2022-03-14 16:25:20|248.71|242.71|248.71|242.71|248.71|242.71|248.71|242.71|0
1647275130000|2022-03-14 16:25:30|248.72|242.72|248.72|242.72|248.72|242.72|248.72|242.72|0
1647275140000|2022-03-14 16:25:40|248.71|242.71|248.72|242.72|248.72|242.72|248.71|242.71|0
1647275150000|2022-03-14 16:25:50|248.73|242.73|248.73|242.73|248.73|242.73|248.73|242.73|0
1647275160000|2022-03-14 16:26:00|248.74|242.74|248.73|242.73|248.74|242.74|248.73|242.73|0
1647275180000|2022-03-14 16:26:20|248.74|242.74|248.73|242.73|248.74|242.74|248.73|242.73|0
1647275190000|2022-03-14 16:26:30|248.72|242.72|248.72|242.72|248.72|242.72|248.72|242.72|0
1647275200000|2022-03-14 16:26:40|248.71|242.71|248.71|242.71|248.72|242.72|248.71|242.71|0
1647275220000|2022-03-14 16:27:00|248.64|242.64|248.64|242.64|248.64|242.64|248.64|242.64|0
1647275230000|2022-03-14 16:27:10|248.65|242.65|248.65|242.65|248.65|242.65|248.64|242.64|0
1647275240000|2022-03-14 16:27:20|248.64|242.64|248.64|242.64|248.64|242.64|248.64|242.64|0
1647275250000|2022-03-14 16:27:30|248.65|242.65|248.65|242.65|248.65|242.65|248.65|242.65|0
1647275260000|2022-03-14 16:27:40|248.76|242.76|248.77|242.77|248.77|242.77|248.76|242.76|0
1647275270000|2022-03-14 16:27:50|248.76|242.76|248.76|242.76|248.77|242.77|248.76|242.76|0
1647275280000|2022-03-14 16:28:00|248.77|242.77|248.76|242.76|248.77|242.77|248.76|242.76|0
1647275290000|2022-03-14 16:28:10|248.77|242.77|248.77|242.77|248.77|242.77|248.77|242.77|0
1647275300000|2022-03-14 16:28:20|248.78|242.78|248.78|242.78|248.78|242.78|248.78|242.78|0
1647275320000|2022-03-14 16:28:40|248.8|242.8|248.79|242.79|248.8|242.8|248.79|242.79|0
1647275330000|2022-03-14 16:28:50|248.8|242.8|248.81|242.81|248.81|242.81|248.8|242.8|0
1647275340000|2022-03-14 16:29:00|248.82|242.82|248.82|242.82|248.83|242.83|248.82|242.82|0
1647275350000|2022-03-14 16:29:10|248.79|242.79|248.79|242.79|248.79|242.79|248.79|242.79|0
1647275360000|2022-03-14 16:29:20|248.81|242.81|248.8|242.8|248.81|242.81|248.8|242.8|0
1647275380000|2022-03-14 16:29:40|248.6|242.6|248.6|242.6|248.61|242.61|248.59|242.59|0
1647275390000|2022-03-14 16:29:50|248.59|242.59|248.6|242.6|248.61|242.61|248.59|242.59|0
1647275400000|2022-03-14 16:30:00|248.66|242.66|248.64|242.64|248.66|242.66|248.64|242.64|0
1647275410000|2022-03-14 16:30:10|248.58|242.58|248.61|242.61|248.61|242.61|248.58|242.58|0
1647275420000|2022-03-14 16:30:20|248.6|242.6|248.6|242.6|248.6|242.6|248.6|242.6|0
1647275430000|2022-03-14 16:30:30|248.59|242.59|248.58|242.58|248.59|242.59|248.58|242.58|0
1647275440000|2022-03-14 16:30:40|248.59|242.59|248.59|242.59|248.6|242.6|248.59|242.59|0
1647275450000|2022-03-14 16:30:50|248.6|242.6|248.55|242.55|248.6|242.6|248.55|242.55|0
1647275460000|2022-03-14 16:31:00|248.54|242.54|248.51|242.51|248.54|242.54|248.51|242.51|0
1647275470000|2022-03-14 16:31:10|248.5|242.5|248.52|242.52|248.52|242.52|248.5|242.5|0
1647275480000|2022-03-14 16:31:20|248.57|242.57|248.56|242.56|248.57|242.57|248.56|242.56|0
1647275490000|2022-03-14 16:31:30|248.52|242.52|248.51|242.51|248.53|242.53|248.51|242.51|0
1647275500000|2022-03-14 16:31:40|248.54|242.54|248.58|242.58|248.58|242.58|248.54|242.54|0
1647275510000|2022-03-14 16:31:50|248.57|242.57|248.58|242.58|248.58|242.58|248.57|242.57|0
1647275520000|2022-03-14 16:32:00|248.57|242.57|248.62|242.62|248.62|242.62|248.57|242.57|0
1647275540000|2022-03-14 16:32:20|248.6|242.6|248.61|242.61|248.61|242.61|248.6|242.6|0
1647275550000|2022-03-14 16:32:30|248.6|242.6|248.62|242.62|248.62|242.62|248.6|242.6|0
1647275560000|2022-03-14 16:32:40|248.59|242.59|248.6|242.6|248.6|242.6|248.59|242.59|0
1647275580000|2022-03-14 16:33:00|248.57|242.57|248.59|242.59|248.59|242.59|248.57|242.57|0
1647275590000|2022-03-14 16:33:10|248.58|242.58|248.57|242.57|248.58|242.58|248.57|242.57|0
1647275600000|2022-03-14 16:33:20|248.58|242.58|248.54|242.54|248.58|242.58|248.54|242.54|0
1647275610000|2022-03-14 16:33:30|248.55|242.55|248.52|242.52|248.55|242.55|248.52|242.52|0
1647275620000|2022-03-14 16:33:40|248.51|242.51|248.49|242.49|248.51|242.51|248.49|242.49|0
1647275630000|2022-03-14 16:33:50|248.5|242.5|248.49|242.49|248.5|242.5|248.49|242.49|0
1647275640000|2022-03-14 16:34:00|248.5|242.5|248.46|242.46|248.5|242.5|248.46|242.46|0
1647275650000|2022-03-14 16:34:10|248.47|242.47|248.49|242.49|248.49|242.49|248.47|242.47|0
1647275660000|2022-03-14 16:34:20|248.5|242.5|248.46|242.46|248.5|242.5|248.46|242.46|0
1647275670000|2022-03-14 16:34:30|248.47|242.47|248.46|242.46|248.47|242.47|248.46|242.46|0
1647275680000|2022-03-14 16:34:40|248.45|242.45|248.48|242.48|248.49|242.49|248.45|242.45|0
1647275690000|2022-03-14 16:34:50|248.45|242.45|248.45|242.45|248.45|242.45|248.45|242.45|0
1647275700000|2022-03-14 16:35:00|248.44|242.44|248.42|242.42|248.44|242.44|248.42|242.42|0
1647275710000|2022-03-14 16:35:10|248.43|242.43|248.43|242.43|248.43|242.43|248.43|242.43|0
1647275720000|2022-03-14 16:35:20|248.42|242.42|248.41|242.41|248.43|242.43|248.41|242.41|0
1647275730000|2022-03-14 16:35:30|248.4|242.4|248.4|242.4|248.41|242.41|248.4|242.4|0
1647275740000|2022-03-14 16:35:40|248.39|242.39|248.4|242.4|248.4|242.4|248.39|242.39|0
1647275760000|2022-03-14 16:36:00|248.39|242.39|248.4|242.4|248.4|242.4|248.39|242.39|0
1647275770000|2022-03-14 16:36:10|248.39|242.39|248.4|242.4|248.4|242.4|248.39|242.39|0
1647275780000|2022-03-14 16:36:20|248.41|242.41|248.41|242.41|248.41|242.41|248.41|242.41|0
1647275790000|2022-03-14 16:36:30|248.4|242.4|248.4|242.4|248.4|242.4|248.39|242.39|0
1647275800000|2022-03-14 16:36:40|248.41|242.41|248.41|242.41|248.41|242.41|248.41|242.41|0
1647275810000|2022-03-14 16:36:50|248.5|242.5|248.52|242.52|248.53|242.53|248.5|242.5|0
1647275820000|2022-03-14 16:37:00|248.5|242.5|248.53|242.53|248.53|242.53|248.5|242.5|0
1647275830000|2022-03-14 16:37:10|248.54|242.54|248.54|242.54|248.54|242.54|248.54|242.54|0
1647275840000|2022-03-14 16:37:20|248.56|242.56|248.56|242.56|248.56|242.56|248.56|242.56|0
1647275850000|2022-03-14 16:37:30|248.55|242.55|248.59|242.59|248.59|242.59|248.54|242.54|0
1647275860000|2022-03-14 16:37:40|248.58|242.58|248.61|242.61|248.61|242.61|248.58|242.58|0
1647275870000|2022-03-14 16:37:50|248.6|242.6|248.51|242.51|248.6|242.6|248.51|242.51|0
1647275880000|2022-03-14 16:38:00|248.52|242.52|248.46|242.46|248.52|242.52|248.46|242.46|0
1647275890000|2022-03-14 16:38:10|248.47|242.47|248.46|242.46|248.47|242.47|248.46|242.46|0
1647275900000|2022-03-14 16:38:20|248.47|242.47|248.48|242.48|248.48|242.48|248.47|242.47|0
1647275910000|2022-03-14 16:38:30|248.44|242.44|248.43|242.43|248.45|242.45|248.43|242.43|0
1647275920000|2022-03-14 16:38:40|248.42|242.42|248.45|242.45|248.45|242.45|248.42|242.42|0
1647275930000|2022-03-14 16:38:50|248.44|242.44|248.47|242.47|248.49|242.49|248.44|242.44|0
1647275940000|2022-03-14 16:39:00|248.46|242.46|248.46|242.46|248.47|242.47|248.46|242.46|0
1647275950000|2022-03-14 16:39:10|248.47|242.47|248.48|242.48|248.48|242.48|248.47|242.47|0
1647275960000|2022-03-14 16:39:20|248.47|242.47|248.47|242.47|248.47|242.47|248.47|242.47|0
1647275970000|2022-03-14 16:39:30|248.48|242.48|248.47|242.47|248.48|242.48|248.47|242.47|0
1647275980000|2022-03-14 16:39:40|248.46|242.46|248.46|242.46|248.46|242.46|248.45|242.45|0
1647276020000|2022-03-14 16:40:20|248.48|242.48|248.48|242.48|248.48|242.48|248.48|242.48|0
1647276050000|2022-03-14 16:40:50|248.53|242.53|248.57|242.57|248.57|242.57|248.53|242.53|0
1647276060000|2022-03-14 16:41:00|248.58|242.58|248.59|242.59|248.59|242.59|248.58|242.58|0
1647276070000|2022-03-14 16:41:10|248.58|242.58|248.58|242.58|248.59|242.59|248.58|242.58|0
1647276080000|2022-03-14 16:41:20|248.57|242.57|248.58|242.58|248.58|242.58|248.57|242.57|0
1647276090000|2022-03-14 16:41:30|248.57|242.57|248.55|242.55|248.58|242.58|248.54|242.54|0
1647276100000|2022-03-14 16:41:40|248.58|242.58|248.56|242.56|248.58|242.58|248.56|242.56|0
1647276110000|2022-03-14 16:41:50|248.57|242.57|248.53|242.53|248.57|242.57|248.53|242.53|0
1647276120000|2022-03-14 16:42:00|248.54|242.54|248.54|242.54|248.54|242.54|248.53|242.53|0
1647276130000|2022-03-14 16:42:10|248.53|242.53|248.54|242.54|248.54|242.54|248.53|242.53|0
1647276140000|2022-03-14 16:42:20|248.52|242.52|248.51|242.51|248.52|242.52|248.51|242.51|0
1647276150000|2022-03-14 16:42:30|248.5|242.5|248.48|242.48|248.5|242.5|248.48|242.48|0
1647276160000|2022-03-14 16:42:40|248.47|242.47|248.48|242.48|248.48|242.48|248.47|242.47|0
1647276170000|2022-03-14 16:42:50|248.47|242.47|248.48|242.48|248.48|242.48|248.47|242.47|0
1647276180000|2022-03-14 16:43:00|248.49|242.49|248.47|242.47|248.49|242.49|248.47|242.47|0
1647276190000|2022-03-14 16:43:10|248.49|242.49|248.48|242.48|248.49|242.49|248.48|242.48|0
1647276200000|2022-03-14 16:43:20|248.45|242.45|248.45|242.45|248.45|242.45|248.45|242.45|0
1647276210000|2022-03-14 16:43:30|248.42|242.42|248.4|242.4|248.42|242.42|248.39|242.39|0
1647276220000|2022-03-14 16:43:40|248.39|242.39|248.39|242.39|248.4|242.4|248.39|242.39|0
1647276230000|2022-03-14 16:43:50|248.35|242.35|248.32|242.32|248.35|242.35|248.32|242.32|0
1647276240000|2022-03-14 16:44:00|248.31|242.31|248.36|242.36|248.36|242.36|248.31|242.31|0
1647276250000|2022-03-14 16:44:10|248.37|242.37|248.3|242.3|248.37|242.37|248.29|242.29|0
1647276260000|2022-03-14 16:44:20|248.28|242.28|248.31|242.31|248.31|242.31|248.25|242.25|0
1647276270000|2022-03-14 16:44:30|248.32|242.32|248.25|242.25|248.32|242.32|248.25|242.25|0
1647276280000|2022-03-14 16:44:40|248.23|242.23|248.28|242.28|248.28|242.28|248.23|242.23|0
1647276290000|2022-03-14 16:44:50|248.27|242.27|248.27|242.27|248.27|242.27|248.27|242.27|0
1647276300000|2022-03-14 16:45:00|248.26|242.26|248.24|242.24|248.26|242.26|248.24|242.24|0
1647276310000|2022-03-14 16:45:10|248.2|242.2|248.11|242.11|248.2|242.2|248.11|242.11|0
1647276320000|2022-03-14 16:45:20|248.12|242.12|248.18|242.18|248.18|242.18|248.12|242.12|0
1647276330000|2022-03-14 16:45:30|248.13|242.13|248.1|242.1|248.13|242.13|248.1|242.1|0
1647276340000|2022-03-14 16:45:40|248.07|242.07|248.14|242.14|248.14|242.14|248.07|242.07|0
1647276350000|2022-03-14 16:45:50|248.1|242.1|248.11|242.11|248.11|242.11|248.09|242.09|0
1647276360000|2022-03-14 16:46:00|248.1|242.1|248.11|242.11|248.11|242.11|248.1|242.1|0
1647276370000|2022-03-14 16:46:10|248.12|242.12|248.03|242.03|248.12|242.12|248.03|242.03|0
1647276380000|2022-03-14 16:46:20|247.99|241.99|247.95|241.95|247.99|241.99|247.95|241.95|0
1647276390000|2022-03-14 16:46:30|247.93|241.93|247.93|241.93|247.93|241.93|247.93|241.93|0
1647276410000|2022-03-14 16:46:50|247.92|241.92|247.9|241.9|247.92|241.92|247.9|241.9|0
1647276420000|2022-03-14 16:47:00|247.89|241.89|247.72|241.72|247.89|241.89|247.72|241.72|0
1647276430000|2022-03-14 16:47:10|247.78|241.78|247.76|241.76|247.78|241.78|247.76|241.76|0
1647276440000|2022-03-14 16:47:20|247.75|241.75|247.52|241.52|247.75|241.75|247.5|241.5|0
1647276450000|2022-03-14 16:47:30|247.33|241.33|247.28|241.28|247.33|241.33|247.28|241.28|0
1647276460000|2022-03-14 16:47:40|247.27|241.27|247.26|241.26|247.27|241.27|247.26|241.26|0
1647276470000|2022-03-14 16:47:50|247.25|241.25|247.24|241.24|247.25|241.25|247.23|241.23|0
1647276480000|2022-03-14 16:48:00|247.23|241.23|247.2|241.2|247.24|241.24|247.2|241.2|0
1647276490000|2022-03-14 16:48:10|247.18|241.18|247.18|241.18|247.18|241.18|247.18|241.18|0
1647276500000|2022-03-14 16:48:20|247.17|241.17|247.17|241.17|247.17|241.17|247.17|241.17|0
1647276510000|2022-03-14 16:48:30|247.18|241.18|247.18|241.18|247.18|241.18|247.18|241.18|0
1647276520000|2022-03-14 16:48:40|247.04|241.04|246.96|240.96|247.04|241.04|246.96|240.96|0
1647276530000|2022-03-14 16:48:50|246.93|240.93|246.95|240.95|246.96|240.96|246.93|240.93|0
1647276540000|2022-03-14 16:49:00|246.91|240.91|246.91|240.91|246.91|240.91|246.91|240.91|0
1647276550000|2022-03-14 16:49:10|246.9|240.9|246.87|240.87|246.9|240.9|246.87|240.87|0
1647276560000|2022-03-14 16:49:20|246.88|240.88|246.92|240.92|246.95|240.95|246.88|240.88|0
1647276570000|2022-03-14 16:49:30|246.93|240.93|246.92|240.92|246.93|240.93|246.92|240.92|0
1647276580000|2022-03-14 16:49:40|246.93|240.93|246.95|240.95|246.95|240.95|246.92|240.92|0
1647276590000|2022-03-14 16:49:50|246.96|240.96|246.95|240.95|246.96|240.96|246.92|240.92|0
1647276600000|2022-03-14 16:50:00|246.94|240.94|246.93|240.93|246.94|240.94|246.93|240.93|0
1647276610000|2022-03-14 16:50:10|246.94|240.94|246.96|240.96|246.96|240.96|246.94|240.94|0
1647276620000|2022-03-14 16:50:20|246.95|240.95|246.95|240.95|246.95|240.95|246.95|240.95|0
1647276630000|2022-03-14 16:50:30|246.94|240.94|246.91|240.91|246.94|240.94|246.91|240.91|0
1647276640000|2022-03-14 16:50:40|246.9|240.9|246.89|240.89|246.91|240.91|246.89|240.89|0
1647276650000|2022-03-14 16:50:50|246.9|240.9|246.9|240.9|246.9|240.9|246.9|240.9|0
1647276660000|2022-03-14 16:51:00|246.89|240.89|246.9|240.9|246.9|240.9|246.89|240.89|0
1647276670000|2022-03-14 16:51:10|246.91|240.91|246.93|240.93|246.93|240.93|246.91|240.91|0
1647276680000|2022-03-14 16:51:20|246.94|240.94|246.87|240.87|246.94|240.94|246.86|240.86|0
1647276690000|2022-03-14 16:51:30|246.88|240.88|246.88|240.88|246.88|240.88|246.88|240.88|0
1647276700000|2022-03-14 16:51:40|246.89|240.89|246.85|240.85|246.89|240.89|246.85|240.85|0
1647276710000|2022-03-14 16:51:50|246.88|240.88|246.85|240.85|246.88|240.88|246.85|240.85|0
1647276720000|2022-03-14 16:52:00|246.82|240.82|246.81|240.81|246.82|240.82|246.81|240.81|0
1647276730000|2022-03-14 16:52:10|246.82|240.82|246.8|240.8|246.82|240.82|246.8|240.8|0
1647276740000|2022-03-14 16:52:20|246.79|240.79|246.97|240.97|246.97|240.97|246.78|240.78|0
1647276750000|2022-03-14 16:52:30|246.96|240.96|246.96|240.96|246.96|240.96|246.96|240.96|0
1647276760000|2022-03-14 16:52:40|246.95|240.95|246.73|240.73|246.95|240.95|246.73|240.73|0
1647276770000|2022-03-14 16:52:50|246.72|240.72|246.66|240.66|246.72|240.72|246.66|240.66|0
1647276780000|2022-03-14 16:53:00|246.63|240.63|246.58|240.58|246.63|240.63|246.57|240.57|0
1647276790000|2022-03-14 16:53:10|246.59|240.59|246.57|240.57|246.6|240.6|246.57|240.57|0
1647276800000|2022-03-14 16:53:20|246.53|240.53|246.59|240.59|246.59|240.59|246.49|240.49|0
1647276810000|2022-03-14 16:53:30|246.58|240.58|246.57|240.57|246.58|240.58|246.57|240.57|0
1647276820000|2022-03-14 16:53:40|246.51|240.51|246.35|240.35|246.51|240.51|246.35|240.35|0
1647276830000|2022-03-14 16:53:50|246.33|240.33|246.33|240.33|246.33|240.33|246.33|240.33|0
1647276840000|2022-03-14 16:54:00|246.32|240.32|246.32|240.32|246.32|240.32|246.32|240.32|0
1647276850000|2022-03-14 16:54:10|246.28|240.28|246.27|240.27|246.28|240.28|246.26|240.26|0
1647276860000|2022-03-14 16:54:20|246.26|240.26|246.26|240.26|246.26|240.26|246.26|240.26|0
1647276870000|2022-03-14 16:54:30|246.25|240.25|246.26|240.26|246.26|240.26|246.25|240.25|0
1647276880000|2022-03-14 16:54:40|246.32|240.32|246.31|240.31|246.32|240.32|246.31|240.31|0
1647276890000|2022-03-14 16:54:50|246.34|240.34|246.31|240.31|246.34|240.34|246.31|240.31|0
1647276900000|2022-03-14 16:55:00|246.32|240.32|246.32|240.32|246.32|240.32|246.31|240.31|0
1647276910000|2022-03-14 16:55:10|246.31|240.31|246.29|240.29|246.31|240.31|246.28|240.28|0
1647276920000|2022-03-14 16:55:20|246.3|240.3|246.3|240.3|246.3|240.3|246.3|240.3|0
1647276930000|2022-03-14 16:55:30|246.31|240.31|246.31|240.31|246.31|240.31|246.31|240.31|0
1647276940000|2022-03-14 16:55:40|246.33|240.33|246.33|240.33|246.33|240.33|246.33|240.33|0
1647276960000|2022-03-14 16:56:00|246.37|240.37|246.4|240.4|246.4|240.4|246.37|240.37|0
1647276970000|2022-03-14 16:56:10|246.41|240.41|246.41|240.41|246.41|240.41|246.41|240.41|0
1647276980000|2022-03-14 16:56:20|246.4|240.4|246.42|240.42|246.42|240.42|246.4|240.4|0
1647276990000|2022-03-14 16:56:30|246.43|240.43|246.43|240.43|246.43|240.43|246.42|240.42|0
1647277000000|2022-03-14 16:56:40|246.42|240.42|246.38|240.38|246.42|240.42|246.38|240.38|0
1647277010000|2022-03-14 16:56:50|246.22|240.22|246.18|240.18|246.22|240.22|246.18|240.18|0
1647277020000|2022-03-14 16:57:00|246.19|240.19|246.19|240.19|246.2|240.2|246.19|240.19|0
1647277030000|2022-03-14 16:57:10|246.2|240.2|246.09|240.09|246.2|240.2|246.06|240.06|0
1647277040000|2022-03-14 16:57:20|246.08|240.08|246.08|240.08|246.08|240.08|246.08|240.08|0
1647277050000|2022-03-14 16:57:30|246.09|240.09|246.09|240.09|246.09|240.09|246.09|240.09|0
1647277060000|2022-03-14 16:57:40|246.1|240.1|246.09|240.09|246.1|240.1|246.09|240.09|0
1647277080000|2022-03-14 16:58:00|246.13|240.13|246.11|240.11|246.13|240.13|246.11|240.11|0
1647277090000|2022-03-14 16:58:10|246.1|240.1|246.11|240.11|246.12|240.12|246.1|240.1|0
1647277100000|2022-03-14 16:58:20|246.1|240.1|246.12|240.12|246.16|240.16|246.1|240.1|0
1647277110000|2022-03-14 16:58:30|246.15|240.15|246.17|240.17|246.17|240.17|246.15|240.15|0
1647277120000|2022-03-14 16:58:40|246.14|240.14|246.14|240.14|246.14|240.14|246.14|240.14|0
1647277130000|2022-03-14 16:58:50|246.15|240.15|246.14|240.14|246.15|240.15|246.14|240.14|0
1647277140000|2022-03-14 16:59:00|246.15|240.15|246.26|240.26|246.26|240.26|246.15|240.15|0
1647277150000|2022-03-14 16:59:10|246.25|240.25|246.23|240.23|246.25|240.25|246.22|240.22|0
1647277160000|2022-03-14 16:59:20|246.26|240.26|246.26|240.26|246.26|240.26|246.26|240.26|0
1647277180000|2022-03-14 16:59:40|246.25|240.25|246.26|240.26|246.26|240.26|246.25|240.25|0
1647277190000|2022-03-14 16:59:50|246.25|240.25|246.26|240.26|246.27|240.27|246.25|240.25|0
1647277200000|2022-03-14 17:00:00|246.27|240.27|246.28|240.28|246.28|240.28|246.27|240.27|0
1647277210000|2022-03-14 17:00:10|246.27|240.27|246.28|240.28|246.28|240.28|246.27|240.27|0
1647277220000|2022-03-14 17:00:20|246.26|240.26|246.25|240.25|246.26|240.26|246.25|240.25|0
1647277230000|2022-03-14 17:00:30|246.26|240.26|246.26|240.26|246.26|240.26|246.25|240.25|0
1647277240000|2022-03-14 17:00:40|246.25|240.25|246.12|240.12|246.25|240.25|246.12|240.12|0
1647277250000|2022-03-14 17:00:50|246.14|240.14|246.17|240.17|246.17|240.17|246.14|240.14|0
1647277260000|2022-03-14 17:01:00|246.15|240.15|246.13|240.13|246.15|240.15|246.13|240.13|0
1647277270000|2022-03-14 17:01:10|246.14|240.14|246.14|240.14|246.14|240.14|246.13|240.13|0
1647277280000|2022-03-14 17:01:20|246.13|240.13|246.06|240.06|246.13|240.13|246.06|240.06|0
1647277310000|2022-03-14 17:01:50|246.07|240.07|246.12|240.12|246.12|240.12|246.06|240.06|0
1647277340000|2022-03-14 17:02:20|246.11|240.11|246.08|240.08|246.14|240.14|246.08|240.08|0
1647277350000|2022-03-14 17:02:30|246.06|240.06|246.06|240.06|246.07|240.07|246.06|240.06|0
1647277360000|2022-03-14 17:02:40|246.05|240.05|245.88|239.88|246.06|240.06|245.87|239.87|0
1647277370000|2022-03-14 17:02:50|245.86|239.86|245.86|239.86|245.86|239.86|245.85|239.85|0
1647277380000|2022-03-14 17:03:00|245.85|239.85|245.85|239.85|245.88|239.88|245.85|239.85|0
1647277390000|2022-03-14 17:03:10|245.88|239.88|245.88|239.88|245.88|239.88|245.88|239.88|0
1647277400000|2022-03-14 17:03:20|245.85|239.85|245.85|239.85|245.85|239.85|245.85|239.85|0
1647277410000|2022-03-14 17:03:30|245.83|239.83|245.82|239.82|245.83|239.83|245.82|239.82|0
1647277420000|2022-03-14 17:03:40|245.79|239.79|245.79|239.79|245.79|239.79|245.79|239.79|0
1647277430000|2022-03-14 17:03:50|245.8|239.8|245.79|239.79|245.8|239.8|245.79|239.79|0
1647277440000|2022-03-14 17:04:00|245.8|239.8|245.79|239.79|245.82|239.82|245.79|239.79|0
1647277450000|2022-03-14 17:04:10|245.78|239.78|245.8|239.8|245.8|239.8|245.78|239.78|0
1647277460000|2022-03-14 17:04:20|245.81|239.81|245.8|239.8|245.81|239.81|245.8|239.8|0
1647277470000|2022-03-14 17:04:30|245.84|239.84|245.91|239.91|245.91|239.91|245.83|239.83|0
1647277480000|2022-03-14 17:04:40|245.88|239.88|245.87|239.87|245.88|239.88|245.87|239.87|0
1647277490000|2022-03-14 17:04:50|245.88|239.88|245.84|239.84|245.89|239.89|245.84|239.84|0
1647277500000|2022-03-14 17:05:00|245.85|239.85|245.85|239.85|245.85|239.85|245.85|239.85|0
1647277510000|2022-03-14 17:05:10|245.84|239.84|245.85|239.85|245.85|239.85|245.84|239.84|0
1647277520000|2022-03-14 17:05:20|245.84|239.84|245.84|239.84|245.86|239.86|245.84|239.84|0
1647277530000|2022-03-14 17:05:30|245.85|239.85|245.84|239.84|245.86|239.86|245.84|239.84|0
1647277540000|2022-03-14 17:05:40|245.85|239.85|245.84|239.84|245.85|239.85|245.84|239.84|0
1647277550000|2022-03-14 17:05:50|245.79|239.79|245.8|239.8|245.8|239.8|245.79|239.79|0
1647277560000|2022-03-14 17:06:00|245.77|239.77|245.79|239.79|245.8|239.8|245.77|239.77|0
1647277570000|2022-03-14 17:06:10|245.8|239.8|245.79|239.79|245.8|239.8|245.79|239.79|0
1647277590000|2022-03-14 17:06:30|245.8|239.8|245.81|239.81|245.81|239.81|245.79|239.79|0
1647277600000|2022-03-14 17:06:40|245.83|239.83|245.94|239.94|245.94|239.94|245.83|239.83|0
1647277610000|2022-03-14 17:06:50|245.95|239.95|245.96|239.96|245.96|239.96|245.95|239.95|0
1647277620000|2022-03-14 17:07:00|245.97|239.97|245.95|239.95|245.97|239.97|245.95|239.95|0
1647277630000|2022-03-14 17:07:10|245.94|239.94|245.94|239.94|245.95|239.95|245.94|239.94|0
1647277640000|2022-03-14 17:07:20|245.95|239.95|245.95|239.95|245.95|239.95|245.95|239.95|0
1647277650000|2022-03-14 17:07:30|245.98|239.98|245.98|239.98|245.98|239.98|245.98|239.98|0
1647277670000|2022-03-14 17:07:50|245.97|239.97|245.97|239.97|245.97|239.97|245.97|239.97|0
1647277680000|2022-03-14 17:08:00|245.96|239.96|245.97|239.97|245.98|239.98|245.96|239.96|0
1647277690000|2022-03-14 17:08:10|246.01|240.01|246|240|246.02|240.02|246|240|0
1647277700000|2022-03-14 17:08:20|245.98|239.98|245.94|239.94|245.98|239.98|245.94|239.94|0
1647277710000|2022-03-14 17:08:30|246|240|246|240|246|240|246|240|0
1647277720000|2022-03-14 17:08:40|245.95|239.95|245.95|239.95|245.95|239.95|245.95|239.95|0
1647277740000|2022-03-14 17:09:00|245.94|239.94|245.92|239.92|245.94|239.94|245.92|239.92|0
1647277750000|2022-03-14 17:09:10|245.89|239.89|245.89|239.89|245.89|239.89|245.89|239.89|0
1647277770000|2022-03-14 17:09:30|245.88|239.88|245.87|239.87|245.88|239.88|245.87|239.87|0
1647277780000|2022-03-14 17:09:40|245.78|239.78|245.56|239.56|245.78|239.78|245.56|239.56|0
1647277790000|2022-03-14 17:09:50|245.58|239.58|245.57|239.57|245.58|239.58|245.57|239.57|0
1647277800000|2022-03-14 17:10:00|245.58|239.58|245.58|239.58|245.59|239.59|245.57|239.57|0
1647277810000|2022-03-14 17:10:10|245.57|239.57|245.57|239.57|245.57|239.57|245.57|239.57|0
1647277820000|2022-03-14 17:10:20|245.58|239.58|245.58|239.58|245.58|239.58|245.58|239.58|0
1647277830000|2022-03-14 17:10:30|245.57|239.57|245.57|239.57|245.58|239.58|245.56|239.56|0
1647277850000|2022-03-14 17:10:50|245.56|239.56|245.62|239.62|245.63|239.63|245.55|239.55|0
1647277860000|2022-03-14 17:11:00|245.61|239.61|245.61|239.61|245.61|239.61|245.61|239.61|0
1647277870000|2022-03-14 17:11:10|245.62|239.62|245.67|239.67|245.67|239.67|245.62|239.62|0
1647277880000|2022-03-14 17:11:20|245.66|239.66|245.65|239.65|245.66|239.66|245.65|239.65|0
1647277890000|2022-03-14 17:11:30|245.64|239.64|245.67|239.67|245.67|239.67|245.62|239.62|0
1647277900000|2022-03-14 17:11:40|245.69|239.69|245.77|239.77|245.77|239.77|245.67|239.67|0
1647277910000|2022-03-14 17:11:50|245.76|239.76|245.75|239.75|245.76|239.76|245.75|239.75|0
1647277920000|2022-03-14 17:12:00|245.96|239.96|245.96|239.96|245.97|239.97|245.96|239.96|0
1647277930000|2022-03-14 17:12:10|246.07|240.07|246.03|240.03|246.07|240.07|246.03|240.03|0
1647277940000|2022-03-14 17:12:20|246.02|240.02|245.99|239.99|246.02|240.02|245.99|239.99|0
1647277950000|2022-03-14 17:12:30|246|240|245.99|239.99|246|240|245.99|239.99|0
1647277960000|2022-03-14 17:12:40|245.98|239.98|245.98|239.98|245.98|239.98|245.98|239.98|0
1647277980000|2022-03-14 17:13:00|245.99|239.99|245.99|239.99|245.99|239.99|245.98|239.98|0
1647278000000|2022-03-14 17:13:20|245.98|239.98|246.02|240.02|246.02|240.02|245.98|239.98|0
1647278010000|2022-03-14 17:13:30|246.01|240.01|246.01|240.01|246.01|240.01|246.01|240.01|0
1647278020000|2022-03-14 17:13:40|246|240|246|240|246|240|246|240|0
1647278030000|2022-03-14 17:13:50|245.94|239.94|245.94|239.94|245.94|239.94|245.94|239.94|0
1647278040000|2022-03-14 17:14:00|245.95|239.95|245.89|239.89|245.95|239.95|245.85|239.85|0
1647278050000|2022-03-14 17:14:10|245.88|239.88|245.88|239.88|245.88|239.88|245.88|239.88|0
1647278070000|2022-03-14 17:14:30|245.85|239.85|245.87|239.87|245.88|239.88|245.85|239.85|0
1647278080000|2022-03-14 17:14:40|245.88|239.88|245.88|239.88|245.88|239.88|245.87|239.87|0
1647278090000|2022-03-14 17:14:50|245.86|239.86|245.87|239.87|245.87|239.87|245.86|239.86|0
1647278100000|2022-03-14 17:15:00|245.86|239.86|245.85|239.85|245.86|239.86|245.85|239.85|0
1647278120000|2022-03-14 17:15:20|245.86|239.86|245.81|239.81|245.86|239.86|245.81|239.81|0
1647278130000|2022-03-14 17:15:30|245.8|239.8|245.75|239.75|245.8|239.8|245.75|239.75|0
1647278140000|2022-03-14 17:15:40|245.74|239.74|245.73|239.73|245.75|239.75|245.73|239.73|0
1647278150000|2022-03-14 17:15:50|245.7|239.7|245.7|239.7|245.7|239.7|245.7|239.7|0
1647278160000|2022-03-14 17:16:00|245.71|239.71|245.71|239.71|245.71|239.71|245.71|239.71|0
1647278170000|2022-03-14 17:16:10|245.7|239.7|245.76|239.76|245.76|239.76|245.7|239.7|0
1647278180000|2022-03-14 17:16:20|245.74|239.74|245.75|239.75|245.75|239.75|245.74|239.74|0
1647278190000|2022-03-14 17:16:30|245.74|239.74|245.75|239.75|245.75|239.75|245.73|239.73|0
1647278200000|2022-03-14 17:16:40|245.76|239.76|245.76|239.76|245.76|239.76|245.76|239.76|0
1647278210000|2022-03-14 17:16:50|245.75|239.75|245.75|239.75|245.75|239.75|245.75|239.75|0
1647278220000|2022-03-14 17:17:00|245.76|239.76|245.76|239.76|245.76|239.76|245.76|239.76|0
1647278240000|2022-03-14 17:17:20|245.88|239.88|245.88|239.88|245.88|239.88|245.87|239.87|0
1647278250000|2022-03-14 17:17:30|245.89|239.89|245.92|239.92|245.92|239.92|245.89|239.89|0
1647278260000|2022-03-14 17:17:40|245.91|239.91|245.91|239.91|245.91|239.91|245.91|239.91|0
1647278280000|2022-03-14 17:18:00|245.86|239.86|245.86|239.86|245.86|239.86|245.86|239.86|0
1647278290000|2022-03-14 17:18:10|245.87|239.87|245.82|239.82|245.87|239.87|245.8|239.8|0
1647278300000|2022-03-14 17:18:20|245.81|239.81|245.84|239.84|245.84|239.84|245.81|239.81|0
1647278320000|2022-03-14 17:18:40|245.85|239.85|245.83|239.83|245.85|239.85|245.83|239.83|0
1647278330000|2022-03-14 17:18:50|245.82|239.82|245.82|239.82|245.82|239.82|245.82|239.82|0
1647278340000|2022-03-14 17:19:00|245.81|239.81|245.78|239.78|245.81|239.81|245.78|239.78|0
1647278350000|2022-03-14 17:19:10|245.77|239.77|245.77|239.77|245.77|239.77|245.77|239.77|0
1647278370000|2022-03-14 17:19:30|245.8|239.8|245.81|239.81|245.81|239.81|245.8|239.8|0
1647278390000|2022-03-14 17:19:50|245.8|239.8|245.8|239.8|245.8|239.8|245.8|239.8|0
1647278400000|2022-03-14 17:20:00|245.81|239.81|245.77|239.77|245.82|239.82|245.77|239.77|0
1647278410000|2022-03-14 17:20:10|245.73|239.73|245.73|239.73|245.73|239.73|245.73|239.73|0
1647278420000|2022-03-14 17:20:20|245.71|239.71|245.72|239.72|245.72|239.72|245.71|239.71|0
1647278440000|2022-03-14 17:20:40|245.73|239.73|245.73|239.73|245.73|239.73|245.73|239.73|0
1647278450000|2022-03-14 17:20:50|245.69|239.69|245.68|239.68|245.69|239.69|245.68|239.68|0
1647278460000|2022-03-14 17:21:00|245.66|239.66|245.69|239.69|245.69|239.69|245.66|239.66|0
1647278470000|2022-03-14 17:21:10|245.73|239.73|245.72|239.72|245.73|239.73|245.72|239.72|0
1647278480000|2022-03-14 17:21:20|245.7|239.7|245.7|239.7|245.7|239.7|245.7|239.7|0
1647278490000|2022-03-14 17:21:30|245.62|239.62|245.61|239.61|245.62|239.62|245.61|239.61|0
1647278500000|2022-03-14 17:21:40|245.62|239.62|245.59|239.59|245.62|239.62|245.59|239.59|0
1647278520000|2022-03-14 17:22:00|245.6|239.6|245.6|239.6|245.6|239.6|245.6|239.6|0
1647278540000|2022-03-14 17:22:20|245.57|239.57|245.57|239.57|245.57|239.57|245.57|239.57|0
1647278550000|2022-03-14 17:22:30|245.58|239.58|245.58|239.58|245.58|239.58|245.58|239.58|0
1647278560000|2022-03-14 17:22:40|245.57|239.57|245.57|239.57|245.58|239.58|245.56|239.56|0
1647278570000|2022-03-14 17:22:50|245.58|239.58|245.58|239.58|245.58|239.58|245.58|239.58|0
1647278580000|2022-03-14 17:23:00|245.57|239.57|245.56|239.56|245.58|239.58|245.55|239.55|0
1647278590000|2022-03-14 17:23:10|245.58|239.58|245.56|239.56|245.58|239.58|245.56|239.56|0
1647278600000|2022-03-14 17:23:20|245.57|239.57|245.53|239.53|245.58|239.58|245.53|239.53|0
1647278610000|2022-03-14 17:23:30|245.51|239.51|245.48|239.48|245.51|239.51|245.48|239.48|0
1647278630000|2022-03-14 17:23:50|245.49|239.49|245.49|239.49|245.49|239.49|245.48|239.48|0
1647278640000|2022-03-14 17:24:00|245.43|239.43|245.43|239.43|245.43|239.43|245.43|239.43|0
1647278650000|2022-03-14 17:24:10|245.44|239.44|245.44|239.44|245.44|239.44|245.44|239.44|0
1647278660000|2022-03-14 17:24:20|245.48|239.48|245.49|239.49|245.49|239.49|245.48|239.48|0
1647278670000|2022-03-14 17:24:30|245.52|239.52|245.51|239.51|245.52|239.52|245.51|239.51|0
1647278680000|2022-03-14 17:24:40|245.44|239.44|245.46|239.46|245.46|239.46|245.44|239.44|0
1647278690000|2022-03-14 17:24:50|245.47|239.47|245.46|239.46|245.47|239.47|245.46|239.46|0
1647278700000|2022-03-14 17:25:00|245.45|239.45|245.44|239.44|245.45|239.45|245.44|239.44|0
1647278710000|2022-03-14 17:25:10|245.43|239.43|245.43|239.43|245.44|239.44|245.43|239.43|0
1647278720000|2022-03-14 17:25:20|245.42|239.42|245.43|239.43|245.44|239.44|245.42|239.42|0
1647278730000|2022-03-14 17:25:30|245.44|239.44|245.44|239.44|245.44|239.44|245.43|239.43|0
1647278740000|2022-03-14 17:25:40|245.43|239.43|245.44|239.44|245.44|239.44|245.41|239.41|0
1647278750000|2022-03-14 17:25:50|245.43|239.43|245.43|239.43|245.44|239.44|245.43|239.43|0
1647278760000|2022-03-14 17:26:00|245.45|239.45|245.43|239.43|245.45|239.45|245.43|239.43|0
1647278770000|2022-03-14 17:26:10|245.42|239.42|245.41|239.41|245.42|239.42|245.41|239.41|0
1647278780000|2022-03-14 17:26:20|245.4|239.4|245.4|239.4|245.41|239.41|245.4|239.4|0
1647278800000|2022-03-14 17:26:40|245.39|239.39|245.41|239.41|245.41|239.41|245.39|239.39|0
1647278810000|2022-03-14 17:26:50|245.4|239.4|245.39|239.39|245.4|239.4|245.39|239.39|0
1647278820000|2022-03-14 17:27:00|245.4|239.4|245.4|239.4|245.4|239.4|245.4|239.4|0
1647278830000|2022-03-14 17:27:10|245.41|239.41|245.39|239.39|245.41|239.41|245.39|239.39|0
1647278840000|2022-03-14 17:27:20|245.37|239.37|245.37|239.37|245.37|239.37|245.37|239.37|0
1647278850000|2022-03-14 17:27:30|245.38|239.38|245.38|239.38|245.38|239.38|245.38|239.38|0
1647278870000|2022-03-14 17:27:50|245.43|239.43|245.41|239.41|245.43|239.43|245.41|239.41|0
1647278880000|2022-03-14 17:28:00|245.4|239.4|245.4|239.4|245.4|239.4|245.4|239.4|0
1647278890000|2022-03-14 17:28:10|245.39|239.39|245.39|239.39|245.39|239.39|245.39|239.39|0
1647278900000|2022-03-14 17:28:20|245.37|239.37|245.37|239.37|245.37|239.37|245.37|239.37|0
1647278910000|2022-03-14 17:28:30|245.36|239.36|245.36|239.36|245.36|239.36|245.36|239.36|0
1647278920000|2022-03-14 17:28:40|245.37|239.37|245.39|239.39|245.39|239.39|245.37|239.37|0
1647278940000|2022-03-14 17:29:00|245.38|239.38|245.45|239.45|245.45|239.45|245.38|239.38|0
1647278950000|2022-03-14 17:29:10|245.43|239.43|245.38|239.38|245.43|239.43|245.38|239.38|0
1647278960000|2022-03-14 17:29:20|245.39|239.39|245.39|239.39|245.39|239.39|245.39|239.39|0
1647278970000|2022-03-14 17:29:30|245.41|239.41|245.41|239.41|245.41|239.41|245.41|239.41|0
1647278980000|2022-03-14 17:29:40|245.42|239.42|245.4|239.4|245.42|239.42|245.4|239.4|0
1647278990000|2022-03-14 17:29:50|245.41|239.41|245.41|239.41|245.41|239.41|245.41|239.41|0
1647279000000|2022-03-14 17:30:00|245.42|239.42|245.23|239.23|245.42|239.42|245.23|239.23|0
1647279020000|2022-03-14 17:30:20|245.2|239.2|245.19|239.19|245.2|239.2|245.19|239.19|0
1647279030000|2022-03-14 17:30:30|245.18|239.18|245.09|239.09|245.18|239.18|245.09|239.09|0
1647279040000|2022-03-14 17:30:40|245.1|239.1|245.1|239.1|245.1|239.1|245.1|239.1|0
1647279050000|2022-03-14 17:30:50|245.09|239.09|245.11|239.11|245.11|239.11|245.09|239.09|0
1647279060000|2022-03-14 17:31:00|245.1|239.1|245.07|239.07|245.1|239.1|245.07|239.07|0
1647279070000|2022-03-14 17:31:10|245.06|239.06|245.06|239.06|245.06|239.06|245.06|239.06|0
1647279080000|2022-03-14 17:31:20|245.01|239.01|245.02|239.02|245.02|239.02|245.01|239.01|0
1647279090000|2022-03-14 17:31:30|245.01|239.01|245.02|239.02|245.02|239.02|245.01|239.01|0
1647279100000|2022-03-14 17:31:40|244.99|238.99|244.93|238.93|244.99|238.99|244.93|238.93|0
1647279110000|2022-03-14 17:31:50|244.94|238.94|244.87|238.87|244.94|238.94|244.86|238.86|0
1647279120000|2022-03-14 17:32:00|244.86|238.86|244.86|238.86|244.86|238.86|244.86|238.86|0
1647279140000|2022-03-14 17:32:20|244.88|238.88|244.86|238.86|244.89|238.89|244.86|238.86|0
1647279150000|2022-03-14 17:32:30|244.84|238.84|244.85|238.85|244.85|238.85|244.83|238.83|0
1647279160000|2022-03-14 17:32:40|244.84|238.84|244.83|238.83|244.85|238.85|244.82|238.82|0
1647279170000|2022-03-14 17:32:50|244.84|238.84|244.82|238.82|244.84|238.84|244.82|238.82|0
1647279180000|2022-03-14 17:33:00|244.81|238.81|244.78|238.78|244.81|238.81|244.77|238.77|0
1647279190000|2022-03-14 17:33:10|244.75|238.75|244.76|238.76|244.76|238.76|244.75|238.75|0
1647279200000|2022-03-14 17:33:20|244.69|238.69|244.68|238.68|244.69|238.69|244.68|238.68|0
1647279210000|2022-03-14 17:33:30|244.64|238.64|244.64|238.64|244.64|238.64|244.63|238.63|0
1647279220000|2022-03-14 17:33:40|244.65|238.65|244.65|238.65|244.65|238.65|244.64|238.64|0
1647279230000|2022-03-14 17:33:50|244.63|238.63|244.63|238.63|244.64|238.64|244.63|238.63|0
1647279240000|2022-03-14 17:34:00|244.64|238.64|244.63|238.63|244.64|238.64|244.63|238.63|0
1647279250000|2022-03-14 17:34:10|244.64|238.64|244.59|238.59|244.64|238.64|244.55|238.55|0
1647279260000|2022-03-14 17:34:20|244.62|238.62|244.62|238.62|244.62|238.62|244.62|238.62|0
1647279270000|2022-03-14 17:34:30|244.55|238.55|244.5|238.5|244.55|238.55|244.5|238.5|0
1647279280000|2022-03-14 17:34:40|244.51|238.51|244.34|238.34|244.51|238.51|244.33|238.33|0
1647279290000|2022-03-14 17:34:50|244.31|238.31|244.38|238.38|244.4|238.4|244.31|238.31|0
1647279300000|2022-03-14 17:35:00|244.37|238.37|244.38|238.38|244.38|238.38|244.37|238.37|0
1647279310000|2022-03-14 17:35:10|244.39|238.39|244.39|238.39|244.39|238.39|244.38|238.38|0
1647279320000|2022-03-14 17:35:20|244.38|238.38|244.38|238.38|244.39|238.39|244.38|238.38|0
1647279330000|2022-03-14 17:35:30|244.36|238.36|244.37|238.37|244.37|238.37|244.36|238.36|0
1647279340000|2022-03-14 17:35:40|244.36|238.36|244.31|238.31|244.36|238.36|244.31|238.31|0
1647279350000|2022-03-14 17:35:50|244.25|238.25|244.25|238.25|244.25|238.25|244.25|238.25|0
1647279360000|2022-03-14 17:36:00|244.27|238.27|244.26|238.26|244.27|238.27|244.26|238.26|0
1647279370000|2022-03-14 17:36:10|244.25|238.25|244.29|238.29|244.29|238.29|244.25|238.25|0
1647279390000|2022-03-14 17:36:30|244.26|238.26|244.26|238.26|244.26|238.26|244.26|238.26|0
1647279400000|2022-03-14 17:36:40|244.25|238.25|244.25|238.25|244.25|238.25|244.25|238.25|0
1647279410000|2022-03-14 17:36:50|244.24|238.24|244.47|238.47|244.47|238.47|244.24|238.24|0
1647279420000|2022-03-14 17:37:00|244.48|238.48|244.47|238.47|244.48|238.48|244.47|238.47|0
1647279430000|2022-03-14 17:37:10|244.48|238.48|244.48|238.48|244.48|238.48|244.47|238.47|0
1647279440000|2022-03-14 17:37:20|244.47|238.47|244.42|238.42|244.47|238.47|244.42|238.42|0
1647279450000|2022-03-14 17:37:30|244.39|238.39|244.48|238.48|244.48|238.48|244.38|238.38|0
1647279460000|2022-03-14 17:37:40|244.5|238.5|244.5|238.5|244.5|238.5|244.5|238.5|0
1647279470000|2022-03-14 17:37:50|244.37|238.37|244.36|238.36|244.37|238.37|244.35|238.35|0
1647279480000|2022-03-14 17:38:00|244.44|238.44|244.35|238.35|244.44|238.44|244.35|238.35|0
1647279490000|2022-03-14 17:38:10|244.3|238.3|244.3|238.3|244.3|238.3|244.3|238.3|0
1647279500000|2022-03-14 17:38:20|244.33|238.33|244.34|238.34|244.34|238.34|244.33|238.33|0
1647279510000|2022-03-14 17:38:30|244.33|238.33|244.33|238.33|244.34|238.34|244.33|238.33|0
1647279520000|2022-03-14 17:38:40|244.26|238.26|244.12|238.12|244.26|238.26|244.12|238.12|0
1647279530000|2022-03-14 17:38:50|244.08|238.08|244.07|238.07|244.08|238.08|244.07|238.07|0
1647279540000|2022-03-14 17:39:00|244.05|238.05|244.04|238.04|244.05|238.05|244.04|238.04|0
1647279550000|2022-03-14 17:39:10|244.03|238.03|243.95|237.95|244.03|238.03|243.95|237.95|0
1647279560000|2022-03-14 17:39:20|243.96|237.96|243.96|237.96|243.96|237.96|243.96|237.96|0
1647279570000|2022-03-14 17:39:30|243.95|237.95|243.91|237.91|243.96|237.96|243.91|237.91|0
1647279580000|2022-03-14 17:39:40|243.9|237.9|243.9|237.9|243.9|237.9|243.9|237.9|0
1647279590000|2022-03-14 17:39:50|243.88|237.88|243.89|237.89|243.89|237.89|243.88|237.88|0
1647279600000|2022-03-14 17:40:00|243.9|237.9|243.92|237.92|243.92|237.92|243.89|237.89|0
1647279620000|2022-03-14 17:40:20|243.9|237.9|243.91|237.91|243.91|237.91|243.9|237.9|0
1647279630000|2022-03-14 17:40:30|243.95|237.95|243.95|237.95|243.95|237.95|243.95|237.95|0
1647279640000|2022-03-14 17:40:40|243.96|237.96|244.05|238.05|244.06|238.06|243.96|237.96|0
1647279650000|2022-03-14 17:40:50|244.02|238.02|244|238|244.02|238.02|243.99|237.99|0
1647279660000|2022-03-14 17:41:00|244.01|238.01|244|238|244.01|238.01|244|238|0
1647279670000|2022-03-14 17:41:10|243.99|237.99|243.96|237.96|243.99|237.99|243.96|237.96|0
1647279680000|2022-03-14 17:41:20|243.95|237.95|243.99|237.99|243.99|237.99|243.95|237.95|0
1647279690000|2022-03-14 17:41:30|243.98|237.98|243.98|237.98|243.98|237.98|243.98|237.98|0
1647279700000|2022-03-14 17:41:40|243.95|237.95|243.97|237.97|243.98|237.98|243.95|237.95|0
1647279710000|2022-03-14 17:41:50|244.01|238.01|244.09|238.09|244.09|238.09|244|238|0
1647279720000|2022-03-14 17:42:00|244.08|238.08|244.08|238.08|244.08|238.08|244.07|238.07|0
1647279730000|2022-03-14 17:42:10|244.03|238.03|244.02|238.02|244.04|238.04|244.02|238.02|0
1647279740000|2022-03-14 17:42:20|244.01|238.01|244.01|238.01|244.01|238.01|244.01|238.01|0
1647279750000|2022-03-14 17:42:30|244.02|238.02|243.98|237.98|244.03|238.03|243.98|237.98|0
1647279760000|2022-03-14 17:42:40|243.94|237.94|243.95|237.95|243.95|237.95|243.94|237.94|0
1647279770000|2022-03-14 17:42:50|243.96|237.96|244.05|238.05|244.05|238.05|243.96|237.96|0
1647279790000|2022-03-14 17:43:10|244.06|238.06|244.05|238.05|244.11|238.11|244.05|238.05|0
1647279800000|2022-03-14 17:43:20|244.06|238.06|243.99|237.99|244.06|238.06|243.98|237.98|0
1647279810000|2022-03-14 17:43:30|244|238|244.02|238.02|244.02|238.02|244|238|0
1647279820000|2022-03-14 17:43:40|244.05|238.05|244.06|238.06|244.06|238.06|244.05|238.05|0
1647279830000|2022-03-14 17:43:50|244.05|238.05|244.05|238.05|244.05|238.05|244.05|238.05|0
1647279840000|2022-03-14 17:44:00|244.06|238.06|244.05|238.05|244.07|238.07|244.05|238.05|0
1647279850000|2022-03-14 17:44:10|244.06|238.06|244.01|238.01|244.06|238.06|244.01|238.01|0
1647279860000|2022-03-14 17:44:20|244.02|238.02|244.02|238.02|244.02|238.02|244.02|238.02|0
1647279870000|2022-03-14 17:44:30|244.12|238.12|244.27|238.27|244.27|238.27|244.12|238.12|0
1647279880000|2022-03-14 17:44:40|244.37|238.37|244.42|238.42|244.42|238.42|244.37|238.37|0
1647279890000|2022-03-14 17:44:50|244.33|238.33|244.22|238.22|244.33|238.33|244.22|238.22|0
1647279900000|2022-03-14 17:45:00|244.23|238.23|244.21|238.21|244.23|238.23|244.21|238.21|0
1647279910000|2022-03-14 17:45:10|244.2|238.2|244.15|238.15|244.2|238.2|244.15|238.15|0
1647279920000|2022-03-14 17:45:20|244.1|238.1|244.1|238.1|244.1|238.1|244.1|238.1|0
1647279930000|2022-03-14 17:45:30|244.19|238.19|244.19|238.19|244.19|238.19|244.19|238.19|0
1647279950000|2022-03-14 17:45:50|244.2|238.2|244.22|238.22|244.22|238.22|244.2|238.2|0
1647279960000|2022-03-14 17:46:00|244.2|238.2|244.2|238.2|244.2|238.2|244.2|238.2|0
1647279970000|2022-03-14 17:46:10|244.21|238.21|244.23|238.23|244.23|238.23|244.2|238.2|0
1647279980000|2022-03-14 17:46:20|244.2|238.2|244.2|238.2|244.2|238.2|244.2|238.2|0
1647279990000|2022-03-14 17:46:30|244.19|238.19|244.19|238.19|244.19|238.19|244.19|238.19|0
1647280000000|2022-03-14 17:46:40|244.18|238.18|244.18|238.18|244.18|238.18|244.18|238.18|0
1647280010000|2022-03-14 17:46:50|244.17|238.17|244.15|238.15|244.17|238.17|244.15|238.15|0
1647280020000|2022-03-14 17:47:00|244.12|238.12|244|238|244.12|238.12|244|238|0
1647280030000|2022-03-14 17:47:10|244.01|238.01|244|238|244.01|238.01|243.99|237.99|0
1647280040000|2022-03-14 17:47:20|243.97|237.97|243.96|237.96|243.97|237.97|243.96|237.96|0
1647280050000|2022-03-14 17:47:30|243.97|237.97|243.96|237.96|243.97|237.97|243.96|237.96|0
1647280060000|2022-03-14 17:47:40|243.94|237.94|243.94|237.94|243.94|237.94|243.94|237.94|0
1647280070000|2022-03-14 17:47:50|244.01|238.01|244.01|238.01|244.01|238.01|244.01|238.01|0
1647280080000|2022-03-14 17:48:00|244|238|244.01|238.01|244.02|238.02|244|238|0
1647280090000|2022-03-14 17:48:10|244.02|238.02|244|238|244.02|238.02|244|238|0
1647280100000|2022-03-14 17:48:20|244.02|238.02|244.04|238.04|244.04|238.04|244.02|238.02|0
1647280110000|2022-03-14 17:48:30|244.03|238.03|244.06|238.06|244.07|238.07|244.03|238.03|0
1647280120000|2022-03-14 17:48:40|244.05|238.05|244.05|238.05|244.05|238.05|244.05|238.05|0
1647280130000|2022-03-14 17:48:50|244.04|238.04|244.08|238.08|244.08|238.08|244.04|238.04|0
1647280140000|2022-03-14 17:49:00|244.04|238.04|244.05|238.05|244.05|238.05|244.04|238.04|0
1647280150000|2022-03-14 17:49:10|243.89|237.89|243.88|237.88|243.89|237.89|243.88|237.88|0
1647280160000|2022-03-14 17:49:20|243.87|237.87|243.88|237.88|243.88|237.88|243.87|237.87|0
1647280170000|2022-03-14 17:49:30|243.87|237.87|243.84|237.84|243.87|237.87|243.84|237.84|0
1647280180000|2022-03-14 17:49:40|243.83|237.83|243.82|237.82|243.83|237.83|243.81|237.81|0
1647280190000|2022-03-14 17:49:50|243.81|237.81|243.82|237.82|243.82|237.82|243.81|237.81|0
1647280200000|2022-03-14 17:50:00|243.81|237.81|243.82|237.82|243.83|237.83|243.8|237.8|0
1647280210000|2022-03-14 17:50:10|243.83|237.83|243.84|237.84|243.85|237.85|243.82|237.82|0
1647280220000|2022-03-14 17:50:20|243.83|237.83|243.79|237.79|243.84|237.84|243.79|237.79|0
1647280230000|2022-03-14 17:50:30|243.83|237.83|243.99|237.99|243.99|237.99|243.83|237.83|0
1647280240000|2022-03-14 17:50:40|244.07|238.07|244.12|238.12|244.12|238.12|244.07|238.07|0
1647280250000|2022-03-14 17:50:50|244.14|238.14|244.14|238.14|244.14|238.14|244.14|238.14|0
1647280260000|2022-03-14 17:51:00|244.15|238.15|244.16|238.16|244.16|238.16|244.15|238.15|0
1647280270000|2022-03-14 17:51:10|244.17|238.17|244.15|238.15|244.17|238.17|244.15|238.15|0
1647280280000|2022-03-14 17:51:20|244.18|238.18|244.17|238.17|244.18|238.18|244.17|238.17|0
1647280290000|2022-03-14 17:51:30|244.18|238.18|244.16|238.16|244.18|238.18|244.16|238.16|0
1647280300000|2022-03-14 17:51:40|244.15|238.15|244.14|238.14|244.15|238.15|244.14|238.14|0
1647280310000|2022-03-14 17:51:50|244.13|238.13|244.2|238.2|244.2|238.2|244.13|238.13|0
1647280320000|2022-03-14 17:52:00|244.19|238.19|244.24|238.24|244.24|238.24|244.19|238.19|0
1647280330000|2022-03-14 17:52:10|244.29|238.29|244.25|238.25|244.29|238.29|244.25|238.25|0
1647280340000|2022-03-14 17:52:20|244.27|238.27|244.27|238.27|244.27|238.27|244.26|238.26|0
1647280350000|2022-03-14 17:52:30|244.26|238.26|244.27|238.27|244.27|238.27|244.26|238.26|0
1647280360000|2022-03-14 17:52:40|244.25|238.25|244.25|238.25|244.25|238.25|244.25|238.25|0
1647280370000|2022-03-14 17:52:50|244.2|238.2|244.21|238.21|244.21|238.21|244.2|238.2|0
1647280380000|2022-03-14 17:53:00|244.22|238.22|244.24|238.24|244.24|238.24|244.22|238.22|0
1647280390000|2022-03-14 17:53:10|244.27|238.27|244.33|238.33|244.33|238.33|244.27|238.27|0
1647280400000|2022-03-14 17:53:20|244.63|238.63|244.63|238.63|244.63|238.63|244.62|238.62|0
1647280410000|2022-03-14 17:53:30|244.61|238.61|244.63|238.63|244.63|238.63|244.57|238.57|0
1647280420000|2022-03-14 17:53:40|244.75|238.75|244.76|238.76|244.76|238.76|244.75|238.75|0
1647280430000|2022-03-14 17:53:50|244.79|238.79|244.79|238.79|244.81|238.81|244.79|238.79|0
1647280440000|2022-03-14 17:54:00|244.8|238.8|244.8|238.8|244.8|238.8|244.8|238.8|0
1647280450000|2022-03-14 17:54:10|244.81|238.81|244.81|238.81|244.81|238.81|244.81|238.81|0
1647280460000|2022-03-14 17:54:20|244.93|238.93|244.92|238.92|244.93|238.93|244.92|238.92|0
1647280470000|2022-03-14 17:54:30|244.89|238.89|244.86|238.86|244.89|238.89|244.86|238.86|0
1647280490000|2022-03-14 17:54:50|244.91|238.91|244.83|238.83|244.91|238.91|244.83|238.83|0
1647280510000|2022-03-14 17:55:10|244.82|238.82|244.82|238.82|244.82|238.82|244.82|238.82|0
1647280520000|2022-03-14 17:55:20|244.87|238.87|244.89|238.89|244.89|238.89|244.87|238.87|0
1647280530000|2022-03-14 17:55:30|244.91|238.91|244.83|238.83|244.91|238.91|244.83|238.83|0
1647280540000|2022-03-14 17:55:40|244.84|238.84|244.83|238.83|244.84|238.84|244.83|238.83|0
1647280550000|2022-03-14 17:55:50|244.82|238.82|244.82|238.82|244.82|238.82|244.82|238.82|0
1647280560000|2022-03-14 17:56:00|244.96|238.96|244.96|238.96|244.96|238.96|244.96|238.96|0
1647280570000|2022-03-14 17:56:10|245.02|239.02|245|239|245.02|239.02|245|239|0
1647280580000|2022-03-14 17:56:20|245.01|239.01|245|239|245.01|239.01|245|239|0
1647280600000|2022-03-14 17:56:40|244.99|238.99|244.97|238.97|244.99|238.99|244.97|238.97|0
1647280610000|2022-03-14 17:56:50|245|239|244.93|238.93|245.01|239.01|244.93|238.93|0
1647280620000|2022-03-14 17:57:00|244.92|238.92|244.92|238.92|244.92|238.92|244.92|238.92|0
1647280630000|2022-03-14 17:57:10|244.89|238.89|244.9|238.9|244.9|238.9|244.88|238.88|0
1647280640000|2022-03-14 17:57:20|244.89|238.89|244.9|238.9|244.9|238.9|244.89|238.89|0
1647280650000|2022-03-14 17:57:30|244.89|238.89|244.9|238.9|244.91|238.91|244.89|238.89|0
1647280660000|2022-03-14 17:57:40|244.85|238.85|244.86|238.86|244.86|238.86|244.85|238.85|0
1647280670000|2022-03-14 17:57:50|244.84|238.84|244.82|238.82|244.84|238.84|244.82|238.82|0
1647280680000|2022-03-14 17:58:00|244.83|238.83|244.79|238.79|244.83|238.83|244.79|238.79|0
1647280690000|2022-03-14 17:58:10|244.8|238.8|244.8|238.8|244.8|238.8|244.8|238.8|0
1647280700000|2022-03-14 17:58:20|244.79|238.79|244.79|238.79|244.8|238.8|244.79|238.79|0
1647280710000|2022-03-14 17:58:30|244.77|238.77|244.78|238.78|244.78|238.78|244.76|238.76|0
1647280720000|2022-03-14 17:58:40|244.76|238.76|244.77|238.77|244.77|238.77|244.76|238.76|0
1647280730000|2022-03-14 17:58:50|244.76|238.76|244.67|238.67|244.77|238.77|244.67|238.67|0
1647280740000|2022-03-14 17:59:00|244.66|238.66|244.66|238.66|244.66|238.66|244.66|238.66|0
1647280750000|2022-03-14 17:59:10|244.63|238.63|244.41|238.41|244.63|238.63|244.41|238.41|0
1647280760000|2022-03-14 17:59:20|244.4|238.4|244.41|238.41|244.42|238.42|244.4|238.4|0
1647280770000|2022-03-14 17:59:30|244.42|238.42|244.5|238.5|244.5|238.5|244.42|238.42|0
1647280780000|2022-03-14 17:59:40|244.49|238.49|244.44|238.44|244.49|238.49|244.43|238.43|0
1647280790000|2022-03-14 17:59:50|244.52|238.52|244.52|238.52|244.52|238.52|244.52|238.52|0
1647280800000|2022-03-14 18:00:00|244.53|238.53|244.29|238.29|244.53|238.53|244.29|238.29|0
1647280810000|2022-03-14 18:00:10|244.28|238.28|244.22|238.22|244.28|238.28|244.22|238.22|0
1647280820000|2022-03-14 18:00:20|244.2|238.2|244.21|238.21|244.21|238.21|244.2|238.2|0
1647280830000|2022-03-14 18:00:30|244.2|238.2|244.26|238.26|244.27|238.27|244.2|238.2|0
1647280840000|2022-03-14 18:00:40|244.19|238.19|244.2|238.2|244.2|238.2|244.19|238.19|0
1647280850000|2022-03-14 18:00:50|244.19|238.19|244.19|238.19|244.19|238.19|244.19|238.19|0
1647280860000|2022-03-14 18:01:00|244.2|238.2|244.28|238.28|244.28|238.28|244.2|238.2|0
1647280870000|2022-03-14 18:01:10|244.27|238.27|244.22|238.22|244.27|238.27|244.22|238.22|0
1647280880000|2022-03-14 18:01:20|244.19|238.19|244.19|238.19|244.19|238.19|244.19|238.19|0
1647280890000|2022-03-14 18:01:30|244.2|238.2|244.25|238.25|244.26|238.26|244.2|238.2|0
1647280900000|2022-03-14 18:01:40|244.24|238.24|244.24|238.24|244.24|238.24|244.24|238.24|0
1647280910000|2022-03-14 18:01:50|244.23|238.23|244.21|238.21|244.26|238.26|244.21|238.21|0
1647280920000|2022-03-14 18:02:00|244.2|238.2|244.2|238.2|244.2|238.2|244.2|238.2|0
1647280930000|2022-03-14 18:02:10|244.19|238.19|244.15|238.15|244.2|238.2|244.15|238.15|0
1647280940000|2022-03-14 18:02:20|244.16|238.16|244.14|238.14|244.16|238.16|244.14|238.14|0
1647280950000|2022-03-14 18:02:30|244.13|238.13|244.13|238.13|244.13|238.13|244.13|238.13|0
1647280960000|2022-03-14 18:02:40|243.9|237.9|243.9|237.9|243.9|237.9|243.9|237.9|0
1647280970000|2022-03-14 18:02:50|243.91|237.91|243.9|237.9|243.91|237.91|243.9|237.9|0
1647280980000|2022-03-14 18:03:00|243.85|237.85|243.78|237.78|243.86|237.86|243.78|237.78|0
1647280990000|2022-03-14 18:03:10|243.76|237.76|243.75|237.75|243.76|237.76|243.75|237.75|0
1647281000000|2022-03-14 18:03:20|243.7|237.7|243.7|237.7|243.7|237.7|243.7|237.7|0
1647281010000|2022-03-14 18:03:30|243.71|237.71|243.71|237.71|243.71|237.71|243.71|237.71|0
1647281020000|2022-03-14 18:03:40|243.67|237.67|243.61|237.61|243.67|237.67|243.61|237.61|0
1647281030000|2022-03-14 18:03:50|243.6|237.6|243.6|237.6|243.6|237.6|243.59|237.59|0
1647281040000|2022-03-14 18:04:00|243.46|237.46|243.46|237.46|243.46|237.46|243.46|237.46|0
1647281050000|2022-03-14 18:04:10|243.44|237.44|243.48|237.48|243.48|237.48|243.43|237.43|0
1647281060000|2022-03-14 18:04:20|243.51|237.51|243.49|237.49|243.51|237.51|243.48|237.48|0
1647281070000|2022-03-14 18:04:30|243.44|237.44|243.62|237.62|243.62|237.62|243.42|237.42|0
1647281080000|2022-03-14 18:04:40|243.61|237.61|243.65|237.65|243.66|237.66|243.61|237.61|0
1647281090000|2022-03-14 18:04:50|243.66|237.66|243.67|237.67|243.67|237.67|243.66|237.66|0
1647281100000|2022-03-14 18:05:00|243.65|237.65|243.62|237.62|243.66|237.66|243.59|237.59|0
1647281110000|2022-03-14 18:05:10|243.61|237.61|243.54|237.54|243.61|237.61|243.54|237.54|0
1647281120000|2022-03-14 18:05:20|243.67|237.67|243.77|237.77|243.77|237.77|243.67|237.67|0
1647281130000|2022-03-14 18:05:30|243.8|237.8|243.8|237.8|243.8|237.8|243.8|237.8|0
1647281140000|2022-03-14 18:05:40|243.85|237.85|243.85|237.85|243.85|237.85|243.85|237.85|0
1647281150000|2022-03-14 18:05:50|243.87|237.87|243.87|237.87|243.87|237.87|243.87|237.87|0
1647281160000|2022-03-14 18:06:00|243.88|237.88|243.92|237.92|243.92|237.92|243.88|237.88|0
1647281170000|2022-03-14 18:06:10|243.91|237.91|243.69|237.69|243.91|237.91|243.69|237.69|0
1647281180000|2022-03-14 18:06:20|243.7|237.7|243.59|237.59|243.7|237.7|243.59|237.59|0
1647281200000|2022-03-14 18:06:40|243.6|237.6|243.6|237.6|243.6|237.6|243.6|237.6|0
1647281210000|2022-03-14 18:06:50|243.61|237.61|243.61|237.61|243.61|237.61|243.61|237.61|0
1647281220000|2022-03-14 18:07:00|243.6|237.6|243.6|237.6|243.61|237.61|243.6|237.6|0
1647281230000|2022-03-14 18:07:10|243.55|237.55|243.55|237.55|243.58|237.58|243.55|237.55|0
1647281240000|2022-03-14 18:07:20|243.56|237.56|243.56|237.56|243.56|237.56|243.56|237.56|0
1647281250000|2022-03-14 18:07:30|243.55|237.55|243.55|237.55|243.55|237.55|243.54|237.54|0
1647281260000|2022-03-14 18:07:40|243.54|237.54|243.55|237.55|243.55|237.55|243.54|237.54|0
1647281270000|2022-03-14 18:07:50|243.56|237.56|243.56|237.56|243.56|237.56|243.55|237.55|0
1647281280000|2022-03-14 18:08:00|243.55|237.55|243.56|237.56|243.56|237.56|243.55|237.55|0
1647281290000|2022-03-14 18:08:10|243.55|237.55|243.53|237.53|243.55|237.55|243.53|237.53|0
1647281310000|2022-03-14 18:08:30|243.79|237.79|243.76|237.76|243.83|237.83|243.76|237.76|0
1647281330000|2022-03-14 18:08:50|243.79|237.79|243.84|237.84|243.84|237.84|243.79|237.79|0
1647281340000|2022-03-14 18:09:00|243.87|237.87|243.98|237.98|243.98|237.98|243.87|237.87|0
1647281350000|2022-03-14 18:09:10|244.02|238.02|244.02|238.02|244.02|238.02|244.02|238.02|0
1647281360000|2022-03-14 18:09:20|244.01|238.01|243.99|237.99|244.01|238.01|243.99|237.99|0
1647281370000|2022-03-14 18:09:30|243.98|237.98|243.98|237.98|243.98|237.98|243.98|237.98|0
1647281380000|2022-03-14 18:09:40|243.97|237.97|244.07|238.07|244.07|238.07|243.97|237.97|0
1647281390000|2022-03-14 18:09:50|244.01|238.01|244.03|238.03|244.03|238.03|244.01|238.01|0
1647281400000|2022-03-14 18:10:00|244.06|238.06|244.06|238.06|244.06|238.06|244.06|238.06|0
1647281410000|2022-03-14 18:10:10|244.05|238.05|244.06|238.06|244.06|238.06|244.03|238.03|0
1647281420000|2022-03-14 18:10:20|244.05|238.05|244.06|238.06|244.06|238.06|244.05|238.05|0
1647281430000|2022-03-14 18:10:30|244.13|238.13|244.17|238.17|244.17|238.17|244.13|238.13|0
1647281460000|2022-03-14 18:11:00|244.16|238.16|244.21|238.21|244.21|238.21|244.16|238.16|0
1647281470000|2022-03-14 18:11:10|244.25|238.25|244.12|238.12|244.25|238.25|244.12|238.12|0
1647281480000|2022-03-14 18:11:20|244.11|238.11|244.11|238.11|244.12|238.12|244.11|238.11|0
1647281490000|2022-03-14 18:11:30|244.14|238.14|244.15|238.15|244.15|238.15|244.14|238.14|0
1647281500000|2022-03-14 18:11:40|244.13|238.13|244.13|238.13|244.13|238.13|244.13|238.13|0
1647281530000|2022-03-14 18:12:10|244.11|238.11|244.16|238.16|244.16|238.16|244.11|238.11|0
1647281540000|2022-03-14 18:12:20|244.02|238.02|244.02|238.02|244.02|238.02|244.02|238.02|0
1647281550000|2022-03-14 18:12:30|244.03|238.03|244.06|238.06|244.06|238.06|244.03|238.03|0
1647281570000|2022-03-14 18:12:50|244.07|238.07|244.19|238.19|244.19|238.19|244.07|238.07|0
1647281580000|2022-03-14 18:13:00|244.18|238.18|244.18|238.18|244.18|238.18|244.18|238.18|0
1647281600000|2022-03-14 18:13:20|244.16|238.16|244.16|238.16|244.16|238.16|244.15|238.15|0
1647281610000|2022-03-14 18:13:30|244.09|238.09|244.09|238.09|244.09|238.09|244.09|238.09|0
1647281620000|2022-03-14 18:13:40|244.08|238.08|244.09|238.09|244.09|238.09|244.08|238.08|0
1647281630000|2022-03-14 18:13:50|244.1|238.1|244.06|238.06|244.1|238.1|244.06|238.06|0
1647281640000|2022-03-14 18:14:00|244.07|238.07|244.04|238.04|244.07|238.07|244.04|238.04|0
1647281650000|2022-03-14 18:14:10|244.03|238.03|243.99|237.99|244.09|238.09|243.99|237.99|0
1647281660000|2022-03-14 18:14:20|244|238|244|238|244|238|244|238|0
1647281670000|2022-03-14 18:14:30|243.97|237.97|243.97|237.97|243.97|237.97|243.97|237.97|0
1647281680000|2022-03-14 18:14:40|243.98|237.98|243.88|237.88|243.98|237.98|243.88|237.88|0
1647281690000|2022-03-14 18:14:50|243.87|237.87|243.9|237.9|243.9|237.9|243.87|237.87|0
1647281700000|2022-03-14 18:15:00|243.91|237.91|243.89|237.89|243.91|237.91|243.89|237.89|0
1647281710000|2022-03-14 18:15:10|243.98|237.98|243.98|237.98|243.98|237.98|243.98|237.98|0
1647281730000|2022-03-14 18:15:30|244.04|238.04|243.96|237.96|244.04|238.04|243.96|237.96|0
1647281740000|2022-03-14 18:15:40|243.94|237.94|243.94|237.94|243.94|237.94|243.94|237.94|0
1647281750000|2022-03-14 18:15:50|243.82|237.82|243.76|237.76|243.82|237.82|243.76|237.76|0
1647281760000|2022-03-14 18:16:00|243.77|237.77|243.77|237.77|243.77|237.77|243.77|237.77|0
1647281770000|2022-03-14 18:16:10|243.76|237.76|243.62|237.62|243.76|237.76|243.62|237.62|0
1647281780000|2022-03-14 18:16:20|243.61|237.61|243.65|237.65|243.65|237.65|243.61|237.61|0
1647281790000|2022-03-14 18:16:30|243.64|237.64|243.64|237.64|243.64|237.64|243.64|237.64|0
1647281800000|2022-03-14 18:16:40|243.63|237.63|243.54|237.54|243.63|237.63|243.53|237.53|0
1647281810000|2022-03-14 18:16:50|243.51|237.51|243.51|237.51|243.51|237.51|243.51|237.51|0
1647281820000|2022-03-14 18:17:00|243.52|237.52|243.52|237.52|243.52|237.52|243.52|237.52|0
1647281830000|2022-03-14 18:17:10|243.47|237.47|243.42|237.42|243.47|237.47|243.42|237.42|0
1647281840000|2022-03-14 18:17:20|243.41|237.41|243.42|237.42|243.42|237.42|243.41|237.41|0
1647281850000|2022-03-14 18:17:30|243.38|237.38|243.36|237.36|243.39|237.39|243.36|237.36|0
1647281860000|2022-03-14 18:17:40|243.4|237.4|243.4|237.4|243.4|237.4|243.4|237.4|0
1647281870000|2022-03-14 18:17:50|243.39|237.39|243.36|237.36|243.39|237.39|243.36|237.36|0
1647281880000|2022-03-14 18:18:00|243.37|237.37|243.46|237.46|243.46|237.46|243.37|237.37|0
1647281890000|2022-03-14 18:18:10|243.43|237.43|243.39|237.39|243.44|237.44|243.39|237.39|0
1647281900000|2022-03-14 18:18:20|243.44|237.44|243.44|237.44|243.44|237.44|243.44|237.44|0
1647281910000|2022-03-14 18:18:30|243.47|237.47|243.47|237.47|243.47|237.47|243.47|237.47|0
1647281920000|2022-03-14 18:18:40|243.46|237.46|243.44|237.44|243.46|237.46|243.43|237.43|0
1647281930000|2022-03-14 18:18:50|243.43|237.43|243.48|237.48|243.48|237.48|243.43|237.43|0
1647281950000|2022-03-14 18:19:10|243.46|237.46|243.46|237.46|243.46|237.46|243.46|237.46|0
1647281960000|2022-03-14 18:19:20|243.29|237.29|243.29|237.29|243.29|237.29|243.29|237.29|0
1647281970000|2022-03-14 18:19:30|243.28|237.28|243.26|237.26|243.28|237.28|243.26|237.26|0
1647281980000|2022-03-14 18:19:40|243.22|237.22|243.22|237.22|243.22|237.22|243.22|237.22|0
1647281990000|2022-03-14 18:19:50|243.25|237.25|243.23|237.23|243.25|237.25|243.22|237.22|0
1647282000000|2022-03-14 18:20:00|243.24|237.24|243.28|237.28|243.28|237.28|243.23|237.23|0
1647282010000|2022-03-14 18:20:10|243.34|237.34|243.34|237.34|243.34|237.34|243.34|237.34|0
1647282020000|2022-03-14 18:20:20|243.3|237.3|243.3|237.3|243.3|237.3|243.3|237.3|0
1647282030000|2022-03-14 18:20:30|243.18|237.18|243.2|237.2|243.21|237.21|243.18|237.18|0
1647282040000|2022-03-14 18:20:40|243.21|237.21|243.2|237.2|243.21|237.21|243.2|237.2|0
1647282050000|2022-03-14 18:20:50|243.17|237.17|243.11|237.11|243.17|237.17|243.1|237.1|0
1647282060000|2022-03-14 18:21:00|243.12|237.12|243.12|237.12|243.12|237.12|243.12|237.12|0
1647282080000|2022-03-14 18:21:20|243.11|237.11|243.11|237.11|243.11|237.11|243.11|237.11|0
1647282090000|2022-03-14 18:21:30|243.08|237.08|243.08|237.08|243.08|237.08|243.08|237.08|0
1647282100000|2022-03-14 18:21:40|243.07|237.07|243.04|237.04|243.07|237.07|243.04|237.04|0
1647282110000|2022-03-14 18:21:50|243.03|237.03|243.03|237.03|243.03|237.03|243.03|237.03|0
1647282120000|2022-03-14 18:22:00|243.04|237.04|243.07|237.07|243.07|237.07|243.04|237.04|0
1647282130000|2022-03-14 18:22:10|243.08|237.08|243.09|237.09|243.09|237.09|243.08|237.08|0
1647282140000|2022-03-14 18:22:20|243.1|237.1|243.1|237.1|243.1|237.1|243.1|237.1|0
1647282150000|2022-03-14 18:22:30|243.24|237.24|243.24|237.24|243.25|237.25|243.24|237.24|0
1647282170000|2022-03-14 18:22:50|243.23|237.23|243.21|237.21|243.23|237.23|243.21|237.21|0
1647282180000|2022-03-14 18:23:00|243.28|237.28|243.27|237.27|243.28|237.28|243.27|237.27|0
1647282190000|2022-03-14 18:23:10|243.28|237.28|243.21|237.21|243.28|237.28|243.21|237.21|0
1647282200000|2022-03-14 18:23:20|243.19|237.19|243.16|237.16|243.19|237.19|243.16|237.16|0
1647282210000|2022-03-14 18:23:30|243.17|237.17|243.14|237.14|243.17|237.17|243.14|237.14|0
1647282220000|2022-03-14 18:23:40|243.13|237.13|243.13|237.13|243.13|237.13|243.13|237.13|0
1647282230000|2022-03-14 18:23:50|243.14|237.14|243.14|237.14|243.14|237.14|243.14|237.14|0
1647282240000|2022-03-14 18:24:00|243.08|237.08|243.09|237.09|243.09|237.09|243.08|237.08|0
1647282250000|2022-03-14 18:24:10|243.07|237.07|243.06|237.06|243.07|237.07|243.06|237.06|0
1647282260000|2022-03-14 18:24:20|243.09|237.09|243.09|237.09|243.09|237.09|243.09|237.09|0
1647282270000|2022-03-14 18:24:30|243.06|237.06|243.04|237.04|243.06|237.06|243.04|237.04|0
1647282280000|2022-03-14 18:24:40|243.05|237.05|243.04|237.04|243.05|237.05|243.04|237.04|0
1647282290000|2022-03-14 18:24:50|242.99|236.99|242.9|236.9|242.99|236.99|242.9|236.9|0
1647282300000|2022-03-14 18:25:00|242.88|236.88|242.88|236.88|242.88|236.88|242.88|236.88|0
1647282320000|2022-03-14 18:25:20|242.79|236.79|242.76|236.76|242.79|236.79|242.76|236.76|0
1647282330000|2022-03-14 18:25:30|242.72|236.72|242.69|236.69|242.72|236.72|242.69|236.69|0
1647282340000|2022-03-14 18:25:40|242.7|236.7|242.67|236.67|242.72|236.72|242.67|236.67|0
1647282350000|2022-03-14 18:25:50|242.71|236.71|242.71|236.71|242.71|236.71|242.71|236.71|0
1647282360000|2022-03-14 18:26:00|242.62|236.62|242.62|236.62|242.63|236.63|242.62|236.62|0
1647282370000|2022-03-14 18:26:10|242.57|236.57|242.57|236.57|242.57|236.57|242.57|236.57|0
1647282380000|2022-03-14 18:26:20|242.58|236.58|242.64|236.64|242.64|236.64|242.58|236.58|0
1647282390000|2022-03-14 18:26:30|242.62|236.62|242.62|236.62|242.62|236.62|242.62|236.62|0
1647282400000|2022-03-14 18:26:40|242.6|236.6|242.58|236.58|242.6|236.6|242.58|236.58|0
1647282410000|2022-03-14 18:26:50|242.63|236.63|242.63|236.63|242.63|236.63|242.63|236.63|0
1647282420000|2022-03-14 18:27:00|242.64|236.64|242.8|236.8|242.8|236.8|242.64|236.64|0
1647282430000|2022-03-14 18:27:10|242.96|236.96|242.93|236.93|242.96|236.96|242.92|236.92|0
1647282450000|2022-03-14 18:27:30|242.99|236.99|242.98|236.98|242.99|236.99|242.98|236.98|0
1647282460000|2022-03-14 18:27:40|242.99|236.99|242.97|236.97|242.99|236.99|242.97|236.97|0
1647282470000|2022-03-14 18:27:50|243.02|237.02|243.03|237.03|243.03|237.03|243.02|237.02|0
1647282480000|2022-03-14 18:28:00|243|237|243|237|243|237|243|237|0
1647282490000|2022-03-14 18:28:10|242.99|236.99|242.98|236.98|242.99|236.99|242.98|236.98|0
1647282510000|2022-03-14 18:28:30|243|237|243|237|243.02|237.02|243|237|0
1647282530000|2022-03-14 18:28:50|243.02|237.02|243.02|237.02|243.02|237.02|243.02|237.02|0
1647282540000|2022-03-14 18:29:00|242.97|236.97|242.98|236.98|242.98|236.98|242.97|236.97|0
1647282550000|2022-03-14 18:29:10|243.06|237.06|243.07|237.07|243.07|237.07|243.06|237.06|0
1647282570000|2022-03-14 18:29:30|243.06|237.06|243.04|237.04|243.09|237.09|243.04|237.04|0
1647282580000|2022-03-14 18:29:40|243.03|237.03|243.02|237.02|243.03|237.03|243.02|237.02|0
1647282590000|2022-03-14 18:29:50|243.01|237.01|243|237|243.01|237.01|243|237|0
1647282600000|2022-03-14 18:30:00|243.01|237.01|243.06|237.06|243.06|237.06|243.01|237.01|0
1647282610000|2022-03-14 18:30:10|243.05|237.05|243.05|237.05|243.05|237.05|243.04|237.04|0
1647282620000|2022-03-14 18:30:20|243.06|237.06|243.06|237.06|243.06|237.06|243.06|237.06|0
1647282630000|2022-03-14 18:30:30|243.05|237.05|243.05|237.05|243.05|237.05|243.05|237.05|0
1647282640000|2022-03-14 18:30:40|243.04|237.04|243.02|237.02|243.05|237.05|243.02|237.02|0
1647282650000|2022-03-14 18:30:50|243.03|237.03|243.12|237.12|243.12|237.12|243.02|237.02|0
1647282670000|2022-03-14 18:31:10|243.11|237.11|243.12|237.12|243.12|237.12|243.11|237.11|0
1647282680000|2022-03-14 18:31:20|243.11|237.11|243.15|237.15|243.15|237.15|243.11|237.11|0
1647282690000|2022-03-14 18:31:30|243.12|237.12|243.12|237.12|243.12|237.12|243.12|237.12|0
1647282710000|2022-03-14 18:31:50|243.26|237.26|243.26|237.26|243.26|237.26|243.26|237.26|0
1647282720000|2022-03-14 18:32:00|243.28|237.28|243.3|237.3|243.3|237.3|243.28|237.28|0
1647282740000|2022-03-14 18:32:20|243.24|237.24|243.24|237.24|243.24|237.24|243.23|237.23|0
1647282750000|2022-03-14 18:32:30|243.27|237.27|243.26|237.26|243.27|237.27|243.26|237.26|0
1647282770000|2022-03-14 18:32:50|243.25|237.25|243.27|237.27|243.27|237.27|243.25|237.25|0
1647282780000|2022-03-14 18:33:00|243.28|237.28|243.07|237.07|243.28|237.28|243.07|237.07|0
1647282790000|2022-03-14 18:33:10|243.08|237.08|243.07|237.07|243.08|237.08|243.07|237.07|0
1647282800000|2022-03-14 18:33:20|243.09|237.09|243.09|237.09|243.09|237.09|243.09|237.09|0
1647282810000|2022-03-14 18:33:30|243.41|237.41|243.31|237.31|243.41|237.41|243.31|237.31|0
1647282820000|2022-03-14 18:33:40|243.3|237.3|243.3|237.3|243.3|237.3|243.3|237.3|0
1647282830000|2022-03-14 18:33:50|243.12|237.12|243.09|237.09|243.12|237.12|243.09|237.09|0
1647282840000|2022-03-14 18:34:00|243.1|237.1|243.12|237.12|243.12|237.12|243.1|237.1|0
1647282850000|2022-03-14 18:34:10|243.11|237.11|243.1|237.1|243.11|237.11|243.08|237.08|0
1647282860000|2022-03-14 18:34:20|243.11|237.11|243.18|237.18|243.18|237.18|243.11|237.11|0
1647282870000|2022-03-14 18:34:30|243.19|237.19|243.2|237.2|243.2|237.2|243.19|237.19|0
1647282880000|2022-03-14 18:34:40|243.27|237.27|243.27|237.27|243.27|237.27|243.24|237.24|0
1647282890000|2022-03-14 18:34:50|243.26|237.26|243.28|237.28|243.29|237.29|243.26|237.26|0
1647282900000|2022-03-14 18:35:00|243.32|237.32|243.48|237.48|243.48|237.48|243.32|237.32|0
1647282910000|2022-03-14 18:35:10|243.56|237.56|243.58|237.58|243.58|237.58|243.55|237.55|0
1647282920000|2022-03-14 18:35:20|243.59|237.59|243.6|237.6|243.6|237.6|243.59|237.59|0
1647282930000|2022-03-14 18:35:30|243.65|237.65|243.68|237.68|243.68|237.68|243.65|237.65|0
1647282940000|2022-03-14 18:35:40|243.67|237.67|243.68|237.68|243.68|237.68|243.67|237.67|0
1647282950000|2022-03-14 18:35:50|243.69|237.69|243.68|237.68|243.69|237.69|243.68|237.68|0
1647282970000|2022-03-14 18:36:10|243.69|237.69|243.69|237.69|243.69|237.69|243.69|237.69|0
1647282980000|2022-03-14 18:36:20|243.67|237.67|243.67|237.67|243.68|237.68|243.67|237.67|0
1647282990000|2022-03-14 18:36:30|243.68|237.68|243.7|237.7|243.72|237.72|243.68|237.68|0
1647283010000|2022-03-14 18:36:50|243.72|237.72|243.7|237.7|243.72|237.72|243.7|237.7|0
1647283020000|2022-03-14 18:37:00|243.71|237.71|243.77|237.77|243.77|237.77|243.71|237.71|0
1647283030000|2022-03-14 18:37:10|243.74|237.74|243.74|237.74|243.74|237.74|243.74|237.74|0
1647283040000|2022-03-14 18:37:20|243.73|237.73|243.73|237.73|243.73|237.73|243.73|237.73|0
1647283050000|2022-03-14 18:37:30|243.74|237.74|243.74|237.74|243.74|237.74|243.73|237.73|0
1647283060000|2022-03-14 18:37:40|243.87|237.87|243.87|237.87|243.87|237.87|243.87|237.87|0
1647283070000|2022-03-14 18:37:50|243.88|237.88|243.94|237.94|243.94|237.94|243.88|237.88|0
1647283080000|2022-03-14 18:38:00|243.96|237.96|243.97|237.97|243.98|237.98|243.95|237.95|0
1647283090000|2022-03-14 18:38:10|244|238|244|238|244|238|244|238|0
1647283100000|2022-03-14 18:38:20|244.02|238.02|244.02|238.02|244.02|238.02|244.02|238.02|0
1647283110000|2022-03-14 18:38:30|244.01|238.01|244.01|238.01|244.01|238.01|244.01|238.01|0
1647283120000|2022-03-14 18:38:40|244|238|244.01|238.01|244.01|238.01|244|238|0
1647283130000|2022-03-14 18:38:50|244.04|238.04|243.94|237.94|244.04|238.04|243.94|237.94|0
1647283140000|2022-03-14 18:39:00|243.93|237.93|243.94|237.94|243.94|237.94|243.93|237.93|0
1647283150000|2022-03-14 18:39:10|243.91|237.91|243.91|237.91|243.91|237.91|243.91|237.91|0
1647283160000|2022-03-14 18:39:20|243.9|237.9|243.9|237.9|243.9|237.9|243.9|237.9|0
1647283170000|2022-03-14 18:39:30|243.91|237.91|243.91|237.91|243.91|237.91|243.91|237.91|0
1647283180000|2022-03-14 18:39:40|243.9|237.9|243.9|237.9|243.9|237.9|243.9|237.9|0
1647283190000|2022-03-14 18:39:50|243.91|237.91|243.97|237.97|243.98|237.98|243.88|237.88|0
1647283200000|2022-03-14 18:40:00|244.01|238.01|243.99|237.99|244.01|238.01|243.99|237.99|0
1647283210000|2022-03-14 18:40:10|244|238|244|238|244|238|244|238|0
1647283220000|2022-03-14 18:40:20|243.97|237.97|243.93|237.93|243.97|237.97|243.93|237.93|0
1647283230000|2022-03-14 18:40:30|243.89|237.89|243.88|237.88|243.89|237.89|243.88|237.88|0
1647283240000|2022-03-14 18:40:40|243.85|237.85|243.85|237.85|243.85|237.85|243.85|237.85|0
1647283250000|2022-03-14 18:40:50|243.84|237.84|243.87|237.87|243.87|237.87|243.84|237.84|0
1647283260000|2022-03-14 18:41:00|243.88|237.88|243.89|237.89|243.89|237.89|243.88|237.88|0
1647283270000|2022-03-14 18:41:10|243.93|237.93|243.93|237.93|243.93|237.93|243.93|237.93|0
1647283280000|2022-03-14 18:41:20|243.9|237.9|243.9|237.9|243.9|237.9|243.9|237.9|0
1647283290000|2022-03-14 18:41:30|243.94|237.94|243.94|237.94|243.94|237.94|243.94|237.94|0
1647283310000|2022-03-14 18:41:50|243.89|237.89|243.87|237.87|243.89|237.89|243.86|237.86|0
1647283320000|2022-03-14 18:42:00|243.85|237.85|243.89|237.89|243.89|237.89|243.85|237.85|0
1647283330000|2022-03-14 18:42:10|243.88|237.88|243.89|237.89|243.89|237.89|243.88|237.88|0
1647283340000|2022-03-14 18:42:20|243.86|237.86|243.86|237.86|243.86|237.86|243.86|237.86|0
1647283350000|2022-03-14 18:42:30|243.87|237.87|243.87|237.87|243.87|237.87|243.86|237.86|0
1647283360000|2022-03-14 18:42:40|243.89|237.89|243.9|237.9|243.9|237.9|243.89|237.89|0
1647283370000|2022-03-14 18:42:50|243.92|237.92|243.92|237.92|243.92|237.92|243.92|237.92|0
1647283380000|2022-03-14 18:43:00|243.93|237.93|243.94|237.94|243.94|237.94|243.93|237.93|0
1647283390000|2022-03-14 18:43:10|244.02|238.02|244.06|238.06|244.06|238.06|244.02|238.02|0
1647283400000|2022-03-14 18:43:20|244.05|238.05|244.02|238.02|244.05|238.05|244.02|238.02|0
1647283420000|2022-03-14 18:43:40|244.01|238.01|243.99|237.99|244.01|238.01|243.99|237.99|0
1647283430000|2022-03-14 18:43:50|243.94|237.94|243.96|237.96|243.97|237.97|243.94|237.94|0
1647283440000|2022-03-14 18:44:00|243.95|237.95|243.95|237.95|243.95|237.95|243.95|237.95|0
1647283480000|2022-03-14 18:44:40|243.96|237.96|243.96|237.96|243.96|237.96|243.96|237.96|0
1647283490000|2022-03-14 18:44:50|243.97|237.97|243.96|237.96|243.97|237.97|243.96|237.96|0
1647283510000|2022-03-14 18:45:10|243.93|237.93|243.9|237.9|243.93|237.93|243.9|237.9|0
1647283520000|2022-03-14 18:45:20|243.8|237.8|243.78|237.78|243.81|237.81|243.78|237.78|0
1647283540000|2022-03-14 18:45:40|243.76|237.76|243.75|237.75|243.76|237.76|243.75|237.75|0
1647283560000|2022-03-14 18:46:00|243.76|237.76|243.79|237.79|243.79|237.79|243.76|237.76|0
1647283570000|2022-03-14 18:46:10|243.8|237.8|243.79|237.79|243.8|237.8|243.79|237.79|0
1647283590000|2022-03-14 18:46:30|243.77|237.77|243.77|237.77|243.77|237.77|243.77|237.77|0
1647283600000|2022-03-14 18:46:40|243.84|237.84|243.84|237.84|243.84|237.84|243.84|237.84|0
1647283610000|2022-03-14 18:46:50|243.83|237.83|243.84|237.84|243.84|237.84|243.83|237.83|0
1647283620000|2022-03-14 18:47:00|243.83|237.83|243.83|237.83|243.83|237.83|243.83|237.83|0
1647283630000|2022-03-14 18:47:10|243.92|237.92|243.92|237.92|243.92|237.92|243.92|237.92|0
1647283650000|2022-03-14 18:47:30|243.91|237.91|243.91|237.91|243.91|237.91|243.91|237.91|0
1647283700000|2022-03-14 18:48:20|243.93|237.93|243.93|237.93|243.93|237.93|243.93|237.93|0
1647283710000|2022-03-14 18:48:30|243.91|237.91|243.91|237.91|243.91|237.91|243.91|237.91|0
1647283730000|2022-03-14 18:48:50|243.9|237.9|243.89|237.89|243.9|237.9|243.89|237.89|0
1647283740000|2022-03-14 18:49:00|243.88|237.88|243.86|237.86|243.88|237.88|243.86|237.86|0
1647283760000|2022-03-14 18:49:20|243.85|237.85|243.85|237.85|243.85|237.85|243.85|237.85|0
1647283770000|2022-03-14 18:49:30|243.86|237.86|243.85|237.85|243.86|237.86|243.85|237.85|0
1647283790000|2022-03-14 18:49:50|243.84|237.84|243.84|237.84|243.84|237.84|243.84|237.84|0
1647283800000|2022-03-14 18:50:00|243.85|237.85|243.85|237.85|243.85|237.85|243.84|237.84|0
1647283810000|2022-03-14 18:50:10|243.86|237.86|243.87|237.87|243.87|237.87|243.85|237.85|0
1647283820000|2022-03-14 18:50:20|243.85|237.85|243.85|237.85|243.85|237.85|243.85|237.85|0
1647283830000|2022-03-14 18:50:30|243.84|237.84|243.84|237.84|243.84|237.84|243.84|237.84|0
1647283840000|2022-03-14 18:50:40|243.85|237.85|243.85|237.85|243.85|237.85|243.84|237.84|0
1647283850000|2022-03-14 18:50:50|243.82|237.82|243.83|237.83|243.83|237.83|243.82|237.82|0
1647283860000|2022-03-14 18:51:00|243.84|237.84|243.95|237.95|243.95|237.95|243.84|237.84|0
1647283870000|2022-03-14 18:51:10|243.94|237.94|243.97|237.97|243.97|237.97|243.94|237.94|0
1647283880000|2022-03-14 18:51:20|243.98|237.98|243.98|237.98|243.98|237.98|243.98|237.98|0
1647283890000|2022-03-14 18:51:30|243.99|237.99|243.98|237.98|243.99|237.99|243.98|237.98|0
1647283900000|2022-03-14 18:51:40|243.99|237.99|243.97|237.97|243.99|237.99|243.97|237.97|0
1647283910000|2022-03-14 18:51:50|243.95|237.95|243.94|237.94|243.95|237.95|243.94|237.94|0
1647283950000|2022-03-14 18:52:30|243.93|237.93|243.95|237.95|243.95|237.95|243.93|237.93|0
1647283960000|2022-03-14 18:52:40|243.97|237.97|243.94|237.94|243.97|237.97|243.94|237.94|0
1647283970000|2022-03-14 18:52:50|243.95|237.95|243.92|237.92|243.95|237.95|243.92|237.92|0
1647283980000|2022-03-14 18:53:00|243.93|237.93|243.93|237.93|243.93|237.93|243.87|237.87|0
1647283990000|2022-03-14 18:53:10|243.95|237.95|243.95|237.95|243.95|237.95|243.94|237.94|0
1647284000000|2022-03-14 18:53:20|243.96|237.96|243.96|237.96|243.96|237.96|243.96|237.96|0
1647284010000|2022-03-14 18:53:30|243.98|237.98|244.01|238.01|244.01|238.01|243.98|237.98|0
1647284030000|2022-03-14 18:53:50|244.02|238.02|243.95|237.95|244.02|238.02|243.95|237.95|0
1647284040000|2022-03-14 18:54:00|243.96|237.96|243.97|237.97|243.98|237.98|243.95|237.95|0
1647284050000|2022-03-14 18:54:10|243.98|237.98|243.98|237.98|243.98|237.98|243.98|237.98|0
1647284060000|2022-03-14 18:54:20|243.99|237.99|243.99|237.99|243.99|237.99|243.99|237.99|0
1647284070000|2022-03-14 18:54:30|244|238|243.98|237.98|244|238|243.98|237.98|0
1647284080000|2022-03-14 18:54:40|243.99|237.99|243.99|237.99|243.99|237.99|243.99|237.99|0
1647284090000|2022-03-14 18:54:50|243.97|237.97|243.98|237.98|243.98|237.98|243.97|237.97|0
1647284100000|2022-03-14 18:55:00|243.99|237.99|243.99|237.99|243.99|237.99|243.99|237.99|0
1647284110000|2022-03-14 18:55:10|244.01|238.01|244.03|238.03|244.03|238.03|244.01|238.01|0
1647284120000|2022-03-14 18:55:20|244.05|238.05|244.04|238.04|244.05|238.05|244.04|238.04|0
1647284130000|2022-03-14 18:55:30|244.03|238.03|244.03|238.03|244.03|238.03|244.03|238.03|0
1647284140000|2022-03-14 18:55:40|244.02|238.02|244.04|238.04|244.04|238.04|244.02|238.02|0
1647284150000|2022-03-14 18:55:50|244.05|238.05|244.06|238.06|244.07|238.07|244.05|238.05|0
1647284160000|2022-03-14 18:56:00|244.07|238.07|244.07|238.07|244.07|238.07|244.07|238.07|0
1647284170000|2022-03-14 18:56:10|244.25|238.25|244.24|238.24|244.25|238.25|244.24|238.24|0
1647284180000|2022-03-14 18:56:20|244.23|238.23|244.31|238.31|244.31|238.31|244.23|238.23|0
1647284190000|2022-03-14 18:56:30|244.33|238.33|244.32|238.32|244.33|238.33|244.32|238.32|0
1647284200000|2022-03-14 18:56:40|244.31|238.31|244.31|238.31|244.31|238.31|244.31|238.31|0
1647284210000|2022-03-14 18:56:50|244.35|238.35|244.35|238.35|244.35|238.35|244.35|238.35|0
1647284220000|2022-03-14 18:57:00|244.3|238.3|244.3|238.3|244.3|238.3|244.29|238.29|0
1647284230000|2022-03-14 18:57:10|244.29|238.29|244.29|238.29|244.29|238.29|244.29|238.29|0
1647284250000|2022-03-14 18:57:30|244.3|238.3|244.31|238.31|244.31|238.31|244.3|238.3|0
1647284260000|2022-03-14 18:57:40|244.32|238.32|244.31|238.31|244.32|238.32|244.31|238.31|0
1647284270000|2022-03-14 18:57:50|244.3|238.3|244.28|238.28|244.31|238.31|244.28|238.28|0
1647284280000|2022-03-14 18:58:00|244.27|238.27|244.23|238.23|244.27|238.27|244.23|238.23|0
1647284290000|2022-03-14 18:58:10|244.22|238.22|244.22|238.22|244.23|238.23|244.22|238.22|0
1647284310000|2022-03-14 18:58:30|244.21|238.21|244.2|238.2|244.21|238.21|244.2|238.2|0
1647284320000|2022-03-14 18:58:40|244.21|238.21|244.18|238.18|244.21|238.21|244.18|238.18|0
1647284330000|2022-03-14 18:58:50|244.17|238.17|244.17|238.17|244.17|238.17|244.17|238.17|0
1647284350000|2022-03-14 18:59:10|244.04|238.04|244.07|238.07|244.07|238.07|244.04|238.04|0
1647284360000|2022-03-14 18:59:20|244.06|238.06|244.06|238.06|244.06|238.06|244.06|238.06|0
1647284370000|2022-03-14 18:59:30|244.07|238.07|244.09|238.09|244.09|238.09|244.07|238.07|0
1647284380000|2022-03-14 18:59:40|244.06|238.06|244.19|238.19|244.19|238.19|244.06|238.06|0
1647284390000|2022-03-14 18:59:50|244.2|238.2|244.07|238.07|244.2|238.2|244.07|238.07|0
1647284400000|2022-03-14 19:00:00|244.08|238.08|244.06|238.06|244.08|238.08|244.06|238.06|0
1647284410000|2022-03-14 19:00:10|244.09|238.09|244.07|238.07|244.09|238.09|244.07|238.07|0
1647284420000|2022-03-14 19:00:20|244.06|238.06|244.07|238.07|244.07|238.07|244.06|238.06|0
1647284430000|2022-03-14 19:00:30|244.06|238.06|244.06|238.06|244.06|238.06|244.06|238.06|0
1647284440000|2022-03-14 19:00:40|244.04|238.04|244.04|238.04|244.04|238.04|244.04|238.04|0
1647284450000|2022-03-14 19:00:50|244.06|238.06|244.07|238.07|244.07|238.07|244.06|238.06|0
1647284460000|2022-03-14 19:01:00|244.08|238.08|244.06|238.06|244.08|238.08|244.06|238.06|0
1647284470000|2022-03-14 19:01:10|244.07|238.07|244.06|238.06|244.08|238.08|244.06|238.06|0
1647284480000|2022-03-14 19:01:20|244.07|238.07|244.06|238.06|244.07|238.07|244.06|238.06|0
1647284500000|2022-03-14 19:01:40|244.08|238.08|244.13|238.13|244.13|238.13|244.07|238.07|0
1647284510000|2022-03-14 19:01:50|244.09|238.09|244.28|238.28|244.28|238.28|244.09|238.09|0
1647284520000|2022-03-14 19:02:00|244.3|238.3|244.4|238.4|244.4|238.4|244.3|238.3|0
1647284530000|2022-03-14 19:02:10|244.47|238.47|244.5|238.5|244.51|238.51|244.47|238.47|0
1647284540000|2022-03-14 19:02:20|244.49|238.49|244.52|238.52|244.52|238.52|244.49|238.49|0
1647284550000|2022-03-14 19:02:30|244.54|238.54|244.53|238.53|244.54|238.54|244.53|238.53|0
1647284560000|2022-03-14 19:02:40|244.55|238.55|244.54|238.54|244.56|238.56|244.54|238.54|0
1647284570000|2022-03-14 19:02:50|244.57|238.57|244.61|238.61|244.61|238.61|244.57|238.57|0
1647284580000|2022-03-14 19:03:00|244.66|238.66|244.67|238.67|244.68|238.68|244.66|238.66|0
1647284590000|2022-03-14 19:03:10|244.68|238.68|244.68|238.68|244.68|238.68|244.68|238.68|0
1647284600000|2022-03-14 19:03:20|244.73|238.73|244.74|238.74|244.74|238.74|244.73|238.73|0
1647284610000|2022-03-14 19:03:30|244.72|238.72|244.72|238.72|244.72|238.72|244.72|238.72|0
1647284620000|2022-03-14 19:03:40|244.73|238.73|244.74|238.74|244.74|238.74|244.73|238.73|0
1647284630000|2022-03-14 19:03:50|244.73|238.73|244.67|238.67|244.73|238.73|244.67|238.67|0
1647284640000|2022-03-14 19:04:00|244.68|238.68|244.65|238.65|244.68|238.68|244.65|238.65|0
1647284650000|2022-03-14 19:04:10|244.64|238.64|244.64|238.64|244.64|238.64|244.63|238.63|0
1647284660000|2022-03-14 19:04:20|244.67|238.67|244.68|238.68|244.68|238.68|244.67|238.67|0
1647284670000|2022-03-14 19:04:30|244.67|238.67|244.69|238.69|244.69|238.69|244.67|238.67|0
1647284680000|2022-03-14 19:04:40|244.68|238.68|244.65|238.65|244.69|238.69|244.64|238.64|0
1647284690000|2022-03-14 19:04:50|244.7|238.7|244.7|238.7|244.7|238.7|244.7|238.7|0
1647284700000|2022-03-14 19:05:00|244.71|238.71|244.71|238.71|244.71|238.71|244.71|238.71|0
1647284710000|2022-03-14 19:05:10|244.65|238.65|244.47|238.47|244.65|238.65|244.46|238.46|0
1647284720000|2022-03-14 19:05:20|244.48|238.48|244.48|238.48|244.48|238.48|244.48|238.48|0
1647284730000|2022-03-14 19:05:30|244.47|238.47|244.38|238.38|244.47|238.47|244.34|238.34|0
1647284740000|2022-03-14 19:05:40|244.39|238.39|244.38|238.38|244.39|238.39|244.37|238.37|0
1647284750000|2022-03-14 19:05:50|244.36|238.36|244.38|238.38|244.38|238.38|244.36|238.36|0
1647284760000|2022-03-14 19:06:00|244.4|238.4|244.4|238.4|244.41|238.41|244.4|238.4|0
1647284770000|2022-03-14 19:06:10|244.41|238.41|244.39|238.39|244.41|238.41|244.39|238.39|0
1647284780000|2022-03-14 19:06:20|244.4|238.4|244.41|238.41|244.41|238.41|244.4|238.4|0
1647284790000|2022-03-14 19:06:30|244.4|238.4|244.4|238.4|244.4|238.4|244.39|238.39|0
1647284800000|2022-03-14 19:06:40|244.39|238.39|244.39|238.39|244.4|238.4|244.39|238.39|0
1647284810000|2022-03-14 19:06:50|244.4|238.4|244.34|238.34|244.41|238.41|244.34|238.34|0
1647284820000|2022-03-14 19:07:00|244.33|238.33|244.33|238.33|244.33|238.33|244.33|238.33|0
1647284830000|2022-03-14 19:07:10|244.32|238.32|244.33|238.33|244.33|238.33|244.32|238.32|0
1647284840000|2022-03-14 19:07:20|244.31|238.31|244.33|238.33|244.33|238.33|244.31|238.31|0
1647284850000|2022-03-14 19:07:30|244.32|238.32|244.36|238.36|244.36|238.36|244.32|238.32|0
1647284860000|2022-03-14 19:07:40|244.35|238.35|244.33|238.33|244.35|238.35|244.33|238.33|0
1647284870000|2022-03-14 19:07:50|244.34|238.34|244.33|238.33|244.34|238.34|244.33|238.33|0
1647284880000|2022-03-14 19:08:00|244.3|238.3|244.26|238.26|244.3|238.3|244.25|238.25|0
1647284890000|2022-03-14 19:08:10|244.24|238.24|244.2|238.2|244.24|238.24|244.2|238.2|0
1647284900000|2022-03-14 19:08:20|244.18|238.18|244.02|238.02|244.18|238.18|244.02|238.02|0
1647284910000|2022-03-14 19:08:30|243.99|237.99|243.97|237.97|244|238|243.97|237.97|0
1647284920000|2022-03-14 19:08:40|243.95|237.95|243.95|237.95|243.95|237.95|243.95|237.95|0
1647284930000|2022-03-14 19:08:50|243.94|237.94|243.94|237.94|243.94|237.94|243.94|237.94|0
1647284940000|2022-03-14 19:09:00|243.93|237.93|243.97|237.97|243.97|237.97|243.93|237.93|0
1647284950000|2022-03-14 19:09:10|243.98|237.98|243.98|237.98|243.98|237.98|243.97|237.97|0
1647284960000|2022-03-14 19:09:20|243.97|237.97|243.93|237.93|243.98|237.98|243.93|237.93|0
1647284980000|2022-03-14 19:09:40|243.92|237.92|243.93|237.93|243.93|237.93|243.92|237.92|0
1647285000000|2022-03-14 19:10:00|243.94|237.94|243.92|237.92|243.94|237.94|243.92|237.92|0
1647285010000|2022-03-14 19:10:10|243.9|237.9|243.9|237.9|243.9|237.9|243.9|237.9|0
1647285020000|2022-03-14 19:10:20|243.89|237.89|243.89|237.89|243.89|237.89|243.89|237.89|0
1647285030000|2022-03-14 19:10:30|243.91|237.91|243.93|237.93|243.93|237.93|243.9|237.9|0
1647285050000|2022-03-14 19:10:50|243.94|237.94|243.95|237.95|243.96|237.96|243.94|237.94|0
1647285060000|2022-03-14 19:11:00|243.96|237.96|243.97|237.97|243.97|237.97|243.96|237.96|0
1647285080000|2022-03-14 19:11:20|243.98|237.98|244.07|238.07|244.07|238.07|243.98|237.98|0
1647285100000|2022-03-14 19:11:40|244.08|238.08|244.08|238.08|244.08|238.08|244.08|238.08|0
1647285110000|2022-03-14 19:11:50|244.09|238.09|244.16|238.16|244.16|238.16|244.09|238.09|0
1647285120000|2022-03-14 19:12:00|244.14|238.14|244.16|238.16|244.16|238.16|244.14|238.14|0
1647285130000|2022-03-14 19:12:10|244.17|238.17|244.17|238.17|244.17|238.17|244.17|238.17|0
1647285150000|2022-03-14 19:12:30|244.18|238.18|244.18|238.18|244.18|238.18|244.18|238.18|0
1647285170000|2022-03-14 19:12:50|244.19|238.19|244.19|238.19|244.19|238.19|244.19|238.19|0
1647285180000|2022-03-14 19:13:00|244.22|238.22|244.26|238.26|244.26|238.26|244.22|238.22|0
1647285190000|2022-03-14 19:13:10|244.25|238.25|244.25|238.25|244.25|238.25|244.25|238.25|0
1647285200000|2022-03-14 19:13:20|244.26|238.26|244.26|238.26|244.26|238.26|244.26|238.26|0
1647285210000|2022-03-14 19:13:30|244.25|238.25|244.27|238.27|244.27|238.27|244.25|238.25|0
1647285220000|2022-03-14 19:13:40|244.3|238.3|244.3|238.3|244.3|238.3|244.3|238.3|0
1647285240000|2022-03-14 19:14:00|244.31|238.31|244.24|238.24|244.31|238.31|244.24|238.24|0
1647285250000|2022-03-14 19:14:10|244.25|238.25|244.25|238.25|244.25|238.25|244.25|238.25|0
1647285260000|2022-03-14 19:14:20|244.23|238.23|244.23|238.23|244.23|238.23|244.23|238.23|0
1647285270000|2022-03-14 19:14:30|244.27|238.27|244.27|238.27|244.27|238.27|244.27|238.27|0
1647285280000|2022-03-14 19:14:40|244.28|238.28|244.22|238.22|244.28|238.28|244.22|238.22|0
1647285290000|2022-03-14 19:14:50|244.26|238.26|244.27|238.27|244.27|238.27|244.26|238.26|0
1647285300000|2022-03-14 19:15:00|244.29|238.29|244.36|238.36|244.36|238.36|244.29|238.29|0
1647285310000|2022-03-14 19:15:10|244.37|238.37|244.36|238.36|244.37|238.37|244.36|238.36|0
1647285320000|2022-03-14 19:15:20|244.35|238.35|244.34|238.34|244.35|238.35|244.33|238.33|0
1647285330000|2022-03-14 19:15:30|244.33|238.33|244.34|238.34|244.34|238.34|244.33|238.33|0
1647285350000|2022-03-14 19:15:50|244.33|238.33|244.33|238.33|244.33|238.33|244.33|238.33|0
1647285360000|2022-03-14 19:16:00|244.32|238.32|244.35|238.35|244.35|238.35|244.32|238.32|0
1647285370000|2022-03-14 19:16:10|244.36|238.36|244.36|238.36|244.36|238.36|244.36|238.36|0
1647285380000|2022-03-14 19:16:20|244.35|238.35|244.48|238.48|244.48|238.48|244.35|238.35|0
1647285390000|2022-03-14 19:16:30|244.51|238.51|244.59|238.59|244.59|238.59|244.51|238.51|0
1647285400000|2022-03-14 19:16:40|244.94|238.94|244.96|238.96|244.96|238.96|244.93|238.93|0
1647285410000|2022-03-14 19:16:50|244.97|238.97|244.99|238.99|244.99|238.99|244.97|238.97|0
1647285420000|2022-03-14 19:17:00|245.07|239.07|245.01|239.01|245.07|239.07|245.01|239.01|0
1647285430000|2022-03-14 19:17:10|245.02|239.02|245.02|239.02|245.02|239.02|245.02|239.02|0
1647285440000|2022-03-14 19:17:20|245.04|239.04|245.05|239.05|245.05|239.05|245.03|239.03|0
1647285450000|2022-03-14 19:17:30|245.04|239.04|245.04|239.04|245.05|239.05|245.04|239.04|0
1647285460000|2022-03-14 19:17:40|245.05|239.05|245.04|239.04|245.05|239.05|245.04|239.04|0
1647285470000|2022-03-14 19:17:50|245.03|239.03|245.03|239.03|245.03|239.03|245.03|239.03|0
1647285480000|2022-03-14 19:18:00|245.02|239.02|244.92|238.92|245.02|239.02|244.92|238.92|0
1647285490000|2022-03-14 19:18:10|244.91|238.91|245.03|239.03|245.04|239.04|244.9|238.9|0
1647285500000|2022-03-14 19:18:20|245.29|239.29|245.27|239.27|245.3|239.3|245.27|239.27|0
1647285510000|2022-03-14 19:18:30|245.26|239.26|245.27|239.27|245.27|239.27|245.26|239.26|0
1647285520000|2022-03-14 19:18:40|245.22|239.22|245.15|239.15|245.22|239.22|245.14|239.14|0
1647285530000|2022-03-14 19:18:50|245.16|239.16|245.15|239.15|245.16|239.16|245.15|239.15|0
1647285540000|2022-03-14 19:19:00|245.21|239.21|245.21|239.21|245.21|239.21|245.21|239.21|0
1647285550000|2022-03-14 19:19:10|245.22|239.22|245.27|239.27|245.27|239.27|245.21|239.21|0
1647285570000|2022-03-14 19:19:30|245.48|239.48|245.44|239.44|245.48|239.48|245.44|239.44|0
1647285580000|2022-03-14 19:19:40|245.39|239.39|245.11|239.11|245.39|239.39|245.11|239.11|0
1647285600000|2022-03-14 19:20:00|245.21|239.21|245.09|239.09|245.21|239.21|245.09|239.09|0
1647285610000|2022-03-14 19:20:10|245.08|239.08|245.09|239.09|245.09|239.09|245.08|239.08|0
1647285620000|2022-03-14 19:20:20|245.1|239.1|245.14|239.14|245.14|239.14|245.1|239.1|0
1647285630000|2022-03-14 19:20:30|245.15|239.15|245.15|239.15|245.15|239.15|245.15|239.15|0
1647285640000|2022-03-14 19:20:40|245.2|239.2|245.2|239.2|245.2|239.2|245.2|239.2|0
1647285660000|2022-03-14 19:21:00|245.21|239.21|245.24|239.24|245.24|239.24|245.21|239.21|0
1647285670000|2022-03-14 19:21:10|245.23|239.23|245.24|239.24|245.24|239.24|245.23|239.23|0
1647285680000|2022-03-14 19:21:20|245.21|239.21|245.24|239.24|245.24|239.24|245.21|239.21|0
1647285700000|2022-03-14 19:21:40|245.14|239.14|245.49|239.49|245.54|239.54|245.14|239.14|0
1647285710000|2022-03-14 19:21:50|245.82|239.82|245.82|239.82|245.83|239.83|245.82|239.82|0
1647285720000|2022-03-14 19:22:00|245.75|239.75|245.75|239.75|245.75|239.75|245.75|239.75|0
1647285730000|2022-03-14 19:22:10|245.74|239.74|245.76|239.76|245.77|239.77|245.74|239.74|0
1647285740000|2022-03-14 19:22:20|245.75|239.75|245.75|239.75|245.75|239.75|245.74|239.74|0
1647285750000|2022-03-14 19:22:30|245.78|239.78|245.78|239.78|245.79|239.79|245.77|239.77|0
1647285760000|2022-03-14 19:22:40|245.53|239.53|245.53|239.53|245.53|239.53|245.53|239.53|0
1647285770000|2022-03-14 19:22:50|245.71|239.71|245.7|239.7|245.71|239.71|245.7|239.7|0
1647285780000|2022-03-14 19:23:00|245.69|239.69|245.7|239.7|245.7|239.7|245.69|239.69|0
1647285790000|2022-03-14 19:23:10|245.67|239.67|245.67|239.67|245.67|239.67|245.67|239.67|0
1647285800000|2022-03-14 19:23:20|245.68|239.68|245.71|239.71|245.71|239.71|245.67|239.67|0
1647285810000|2022-03-14 19:23:30|245.77|239.77|245.91|239.91|245.91|239.91|245.77|239.77|0
1647285820000|2022-03-14 19:23:40|245.92|239.92|245.9|239.9|245.92|239.92|245.9|239.9|0
1647285830000|2022-03-14 19:23:50|245.89|239.89|245.95|239.95|245.95|239.95|245.89|239.89|0
1647285840000|2022-03-14 19:24:00|245.96|239.96|246.03|240.03|246.03|240.03|245.96|239.96|0
1647285850000|2022-03-14 19:24:10|246.02|240.02|245.95|239.95|246.02|240.02|245.95|239.95|0
1647285860000|2022-03-14 19:24:20|245.94|239.94|245.97|239.97|245.97|239.97|245.94|239.94|0
1647285880000|2022-03-14 19:24:40|246.04|240.04|246.09|240.09|246.09|240.09|246.04|240.04|0
1647285890000|2022-03-14 19:24:50|246.08|240.08|246.18|240.18|246.18|240.18|246.08|240.08|0
1647285900000|2022-03-14 19:25:00|246.16|240.16|246.14|240.14|246.16|240.16|246.14|240.14|0
1647285910000|2022-03-14 19:25:10|246.15|240.15|246.15|240.15|246.15|240.15|246.15|240.15|0
1647285920000|2022-03-14 19:25:20|246.11|240.11|246.11|240.11|246.11|240.11|246.11|240.11|0
1647285930000|2022-03-14 19:25:30|246.1|240.1|246.11|240.11|246.11|240.11|246.1|240.1|0
1647285940000|2022-03-14 19:25:40|246.12|240.12|246.12|240.12|246.12|240.12|246.12|240.12|0
1647285950000|2022-03-14 19:25:50|246.14|240.14|246.15|240.15|246.15|240.15|246.14|240.14|0
1647285960000|2022-03-14 19:26:00|246.12|240.12|246.05|240.05|246.12|240.12|246.05|240.05|0
1647285970000|2022-03-14 19:26:10|246.03|240.03|246|240|246.03|240.03|246|240|0
1647285980000|2022-03-14 19:26:20|246.01|240.01|246|240|246.01|240.01|246|240|0
1647286000000|2022-03-14 19:26:40|245.93|239.93|245.93|239.93|245.93|239.93|245.93|239.93|0
1647286010000|2022-03-14 19:26:50|245.9|239.9|245.91|239.91|245.91|239.91|245.9|239.9|0
1647286020000|2022-03-14 19:27:00|245.92|239.92|245.94|239.94|245.94|239.94|245.91|239.91|0
1647286030000|2022-03-14 19:27:10|245.91|239.91|245.91|239.91|245.91|239.91|245.91|239.91|0
1647286040000|2022-03-14 19:27:20|245.89|239.89|245.9|239.9|245.9|239.9|245.88|239.88|0
1647286050000|2022-03-14 19:27:30|245.88|239.88|245.88|239.88|245.88|239.88|245.88|239.88|0
1647286060000|2022-03-14 19:27:40|245.89|239.89|245.89|239.89|245.89|239.89|245.89|239.89|0
1647286070000|2022-03-14 19:27:50|245.9|239.9|245.98|239.98|245.98|239.98|245.9|239.9|0
1647286080000|2022-03-14 19:28:00|246.04|240.04|246.05|240.05|246.05|240.05|246.03|240.03|0
1647286090000|2022-03-14 19:28:10|246.06|240.06|246.07|240.07|246.07|240.07|246.04|240.04|0
1647286100000|2022-03-14 19:28:20|246.05|240.05|246.06|240.06|246.06|240.06|246.05|240.05|0
1647286110000|2022-03-14 19:28:30|246.07|240.07|246.07|240.07|246.07|240.07|246.06|240.06|0
1647286120000|2022-03-14 19:28:40|246.04|240.04|246.04|240.04|246.04|240.04|246.04|240.04|0
1647286130000|2022-03-14 19:28:50|246.07|240.07|246.06|240.06|246.07|240.07|246.06|240.06|0
1647286140000|2022-03-14 19:29:00|246.07|240.07|246.06|240.06|246.07|240.07|246.06|240.06|0
1647286150000|2022-03-14 19:29:10|246.07|240.07|246.08|240.08|246.08|240.08|246.04|240.04|0
1647286160000|2022-03-14 19:29:20|246.09|240.09|246.11|240.11|246.11|240.11|246.09|240.09|0
1647286170000|2022-03-14 19:29:30|246.1|240.1|246.1|240.1|246.11|240.11|246.09|240.09|0
1647286180000|2022-03-14 19:29:40|246.11|240.11|246.07|240.07|246.11|240.11|246.07|240.07|0
1647286190000|2022-03-14 19:29:50|246.06|240.06|246.06|240.06|246.06|240.06|246.06|240.06|0
1647286200000|2022-03-14 19:30:00|246|240|245.97|239.97|246|240|245.96|239.96|0
1647286210000|2022-03-14 19:30:10|245.95|239.95|245.93|239.93|245.95|239.95|245.93|239.93|0
1647286220000|2022-03-14 19:30:20|245.94|239.94|245.79|239.79|245.94|239.94|245.79|239.79|0
1647286230000|2022-03-14 19:30:30|245.7|239.7|245.44|239.44|245.7|239.7|245.44|239.44|0
1647286240000|2022-03-14 19:30:40|245.38|239.38|245.3|239.3|245.38|239.38|245.28|239.28|0
1647286250000|2022-03-14 19:30:50|245.28|239.28|245.28|239.28|245.28|239.28|245.27|239.27|0
1647286260000|2022-03-14 19:31:00|245.37|239.37|245.32|239.32|245.37|239.37|245.32|239.32|0
1647286270000|2022-03-14 19:31:10|245.29|239.29|245.25|239.25|245.29|239.29|245.25|239.25|0
1647286280000|2022-03-14 19:31:20|245.23|239.23|245.2|239.2|245.23|239.23|245.2|239.2|0
1647286290000|2022-03-14 19:31:30|245.17|239.17|245.17|239.17|245.17|239.17|245.17|239.17|0
1647286300000|2022-03-14 19:31:40|245.18|239.18|245.18|239.18|245.18|239.18|245.18|239.18|0
1647286310000|2022-03-14 19:31:50|245.17|239.17|245.16|239.16|245.17|239.17|245.16|239.16|0
1647286320000|2022-03-14 19:32:00|245.15|239.15|245.03|239.03|245.16|239.16|245.03|239.03|0
1647286330000|2022-03-14 19:32:10|244.94|238.94|244.96|238.96|244.96|238.96|244.94|238.94|0
1647286340000|2022-03-14 19:32:20|244.97|238.97|244.88|238.88|244.97|238.97|244.88|238.88|0
1647286350000|2022-03-14 19:32:30|244.87|238.87|244.87|238.87|244.87|238.87|244.87|238.87|0
1647286360000|2022-03-14 19:32:40|244.88|238.88|244.87|238.87|244.88|238.88|244.86|238.86|0
1647286370000|2022-03-14 19:32:50|244.85|238.85|244.84|238.84|244.85|238.85|244.84|238.84|0
1647286380000|2022-03-14 19:33:00|244.64|238.64|244.68|238.68|244.7|238.7|244.63|238.63|0
1647286390000|2022-03-14 19:33:10|244.67|238.67|244.66|238.66|244.68|238.68|244.66|238.66|0
1647286400000|2022-03-14 19:33:20|244.63|238.63|244.61|238.61|244.63|238.63|244.61|238.61|0
1647286410000|2022-03-14 19:33:30|244.58|238.58|244.61|238.61|244.61|238.61|244.58|238.58|0
1647286420000|2022-03-14 19:33:40|244.63|238.63|244.49|238.49|244.63|238.63|244.49|238.49|0
1647286430000|2022-03-14 19:33:50|244.45|238.45|244.48|238.48|244.48|238.48|244.45|238.45|0
1647286440000|2022-03-14 19:34:00|244.46|238.46|244.44|238.44|244.46|238.46|244.44|238.44|0
1647286450000|2022-03-14 19:34:10|244.45|238.45|244.43|238.43|244.45|238.45|244.43|238.43|0
1647286460000|2022-03-14 19:34:20|244.31|238.31|244.34|238.34|244.34|238.34|244.31|238.31|0
1647286480000|2022-03-14 19:34:40|244.33|238.33|244.3|238.3|244.34|238.34|244.3|238.3|0
1647286490000|2022-03-14 19:34:50|244.29|238.29|244.3|238.3|244.32|238.32|244.29|238.29|0
1647286500000|2022-03-14 19:35:00|244.31|238.31|244.25|238.25|244.31|238.31|244.25|238.25|0
1647286510000|2022-03-14 19:35:10|244.26|238.26|244.17|238.17|244.26|238.26|244.17|238.17|0
1647286520000|2022-03-14 19:35:20|244.18|238.18|244.2|238.2|244.2|238.2|244.18|238.18|0
1647286530000|2022-03-14 19:35:30|244.19|238.19|244.17|238.17|244.2|238.2|244.17|238.17|0
1647286540000|2022-03-14 19:35:40|244.31|238.31|244.36|238.36|244.36|238.36|244.3|238.3|0
1647286550000|2022-03-14 19:35:50|244.37|238.37|244.39|238.39|244.39|238.39|244.37|238.37|0
1647286560000|2022-03-14 19:36:00|244.36|238.36|244.39|238.39|244.39|238.39|244.36|238.36|0
1647286570000|2022-03-14 19:36:10|244.36|238.36|244.28|238.28|244.36|238.36|244.28|238.28|0
1647286580000|2022-03-14 19:36:20|244.27|238.27|244.3|238.3|244.3|238.3|244.27|238.27|0
1647286590000|2022-03-14 19:36:30|244.24|238.24|244.17|238.17|244.24|238.24|244.17|238.17|0
1647286600000|2022-03-14 19:36:40|244.2|238.2|244.2|238.2|244.21|238.21|244.2|238.2|0
1647286610000|2022-03-14 19:36:50|244.19|238.19|244.16|238.16|244.2|238.2|244.16|238.16|0
1647286620000|2022-03-14 19:37:00|243.92|237.92|243.95|237.95|243.95|237.95|243.91|237.91|0
1647286630000|2022-03-14 19:37:10|243.96|237.96|243.96|237.96|243.96|237.96|243.96|237.96|0
1647286640000|2022-03-14 19:37:20|243.94|237.94|243.95|237.95|243.96|237.96|243.94|237.94|0
1647286650000|2022-03-14 19:37:30|243.94|237.94|243.85|237.85|243.94|237.94|243.85|237.85|0
1647286660000|2022-03-14 19:37:40|243.8|237.8|243.81|237.81|243.81|237.81|243.8|237.8|0
1647286670000|2022-03-14 19:37:50|243.82|237.82|243.79|237.79|243.82|237.82|243.79|237.79|0
1647286680000|2022-03-14 19:38:00|243.8|237.8|243.64|237.64|243.8|237.8|243.64|237.64|0
1647286690000|2022-03-14 19:38:10|243.55|237.55|243.55|237.55|243.57|237.57|243.55|237.55|0
1647286700000|2022-03-14 19:38:20|243.53|237.53|243.52|237.52|243.54|237.54|243.52|237.52|0
1647286710000|2022-03-14 19:38:30|243.58|237.58|243.59|237.59|243.59|237.59|243.58|237.58|0
1647286720000|2022-03-14 19:38:40|243.62|237.62|243.62|237.62|243.62|237.62|243.62|237.62|0
1647286730000|2022-03-14 19:38:50|243.61|237.61|243.61|237.61|243.61|237.61|243.61|237.61|0
1647286740000|2022-03-14 19:39:00|243.6|237.6|243.58|237.58|243.61|237.61|243.58|237.58|0
1647286750000|2022-03-14 19:39:10|243.63|237.63|243.63|237.63|243.63|237.63|243.63|237.63|0
1647286760000|2022-03-14 19:39:20|243.66|237.66|243.67|237.67|243.67|237.67|243.66|237.66|0
1647286770000|2022-03-14 19:39:30|243.68|237.68|243.75|237.75|243.75|237.75|243.68|237.68|0
1647286780000|2022-03-14 19:39:40|243.81|237.81|243.82|237.82|243.82|237.82|243.81|237.81|0
1647286790000|2022-03-14 19:39:50|243.81|237.81|243.82|237.82|243.82|237.82|243.81|237.81|0
1647286800000|2022-03-14 19:40:00|243.81|237.81|243.81|237.81|243.81|237.81|243.81|237.81|0
1647286810000|2022-03-14 19:40:10|243.85|237.85|243.85|237.85|243.86|237.86|243.85|237.85|0
1647286820000|2022-03-14 19:40:20|243.87|237.87|243.88|237.88|243.88|237.88|243.87|237.87|0
1647286830000|2022-03-14 19:40:30|243.93|237.93|243.94|237.94|243.94|237.94|243.92|237.92|0
1647286840000|2022-03-14 19:40:40|243.97|237.97|243.95|237.95|243.98|237.98|243.95|237.95|0
1647286850000|2022-03-14 19:40:50|243.94|237.94|243.93|237.93|243.97|237.97|243.93|237.93|0
1647286860000|2022-03-14 19:41:00|243.98|237.98|243.89|237.89|244|238|243.89|237.89|0
1647286870000|2022-03-14 19:41:10|243.88|237.88|243.84|237.84|243.89|237.89|243.84|237.84|0
1647286880000|2022-03-14 19:41:20|243.97|237.97|243.99|237.99|244.02|238.02|243.97|237.97|0
1647286890000|2022-03-14 19:41:30|244|238|243.99|237.99|244|238|243.99|237.99|0
1647286900000|2022-03-14 19:41:40|243.96|237.96|244.01|238.01|244.01|238.01|243.96|237.96|0
1647286910000|2022-03-14 19:41:50|244.04|238.04|244.03|238.03|244.04|238.04|244.03|238.03|0
1647286920000|2022-03-14 19:42:00|244.04|238.04|244.11|238.11|244.11|238.11|244.04|238.04|0
1647286930000|2022-03-14 19:42:10|244.1|238.1|244.09|238.09|244.11|238.11|244.09|238.09|0
1647286940000|2022-03-14 19:42:20|244.1|238.1|244.02|238.02|244.1|238.1|244.02|238.02|0
1647286950000|2022-03-14 19:42:30|244.03|238.03|244.01|238.01|244.05|238.05|244.01|238.01|0
1647286960000|2022-03-14 19:42:40|243.96|237.96|244.02|238.02|244.02|238.02|243.96|237.96|0
1647286970000|2022-03-14 19:42:50|244|238|244.01|238.01|244.01|238.01|244|238|0
1647286980000|2022-03-14 19:43:00|244.05|238.05|244.06|238.06|244.07|238.07|244.05|238.05|0
1647287000000|2022-03-14 19:43:20|244.07|238.07|244.05|238.05|244.07|238.07|244.05|238.05|0
1647287010000|2022-03-14 19:43:30|244.12|238.12|244.09|238.09|244.12|238.12|244.09|238.09|0
1647287020000|2022-03-14 19:43:40|244.06|238.06|244.05|238.05|244.06|238.06|244.01|238.01|0
1647287030000|2022-03-14 19:43:50|244.04|238.04|243.96|237.96|244.04|238.04|243.96|237.96|0
1647287040000|2022-03-14 19:44:00|243.97|237.97|243.96|237.96|243.97|237.97|243.96|237.96|0
1647287050000|2022-03-14 19:44:10|243.97|237.97|243.97|237.97|243.97|237.97|243.97|237.97|0
1647287060000|2022-03-14 19:44:20|244.02|238.02|244.04|238.04|244.04|238.04|244.01|238.01|0
1647287070000|2022-03-14 19:44:30|244.05|238.05|244.05|238.05|244.05|238.05|244.05|238.05|0
1647287080000|2022-03-14 19:44:40|244|238|244.05|238.05|244.05|238.05|244|238|0
1647287090000|2022-03-14 19:44:50|244.04|238.04|244.06|238.06|244.06|238.06|244.04|238.04|0
1647287100000|2022-03-14 19:45:00|244.09|238.09|244.15|238.15|244.17|238.17|244.09|238.09|0
1647287110000|2022-03-14 19:45:10|244.12|238.12|244.18|238.18|244.18|238.18|244.12|238.12|0
1647287120000|2022-03-14 19:45:20|244.23|238.23|244.2|238.2|244.23|238.23|244.2|238.2|0
1647287130000|2022-03-14 19:45:30|244.21|238.21|244.21|238.21|244.21|238.21|244.19|238.19|0
1647287140000|2022-03-14 19:45:40|244.19|238.19|244.13|238.13|244.19|238.19|244.11|238.11|0
1647287150000|2022-03-14 19:45:50|244.2|238.2|244.22|238.22|244.22|238.22|244.19|238.19|0
1647287160000|2022-03-14 19:46:00|244.18|238.18|244.17|238.17|244.18|238.18|244.17|238.17|0
1647287170000|2022-03-14 19:46:10|244.27|238.27|244.14|238.14|244.27|238.27|244.14|238.14|0
1647287180000|2022-03-14 19:46:20|244.17|238.17|244.16|238.16|244.17|238.17|244.16|238.16|0
1647287190000|2022-03-14 19:46:30|244.17|238.17|244.16|238.16|244.17|238.17|244.16|238.16|0
1647287200000|2022-03-14 19:46:40|244.14|238.14|244.13|238.13|244.14|238.14|244.13|238.13|0
1647287210000|2022-03-14 19:46:50|244.15|238.15|244.12|238.12|244.15|238.15|244.11|238.11|0
1647287220000|2022-03-14 19:47:00|244.16|238.16|244.16|238.16|244.18|238.18|244.16|238.16|0
1647287230000|2022-03-14 19:47:10|244.15|238.15|244.2|238.2|244.22|238.22|244.15|238.15|0
1647287240000|2022-03-14 19:47:20|244.21|238.21|244.76|238.76|244.76|238.76|244.21|238.21|0
1647287250000|2022-03-14 19:47:30|244.75|238.75|244.59|238.59|244.75|238.75|244.58|238.58|0
1647287260000|2022-03-14 19:47:40|244.51|238.51|244.75|238.75|244.75|238.75|244.47|238.47|0
1647287270000|2022-03-14 19:47:50|244.76|238.76|244.86|238.86|244.86|238.86|244.72|238.72|0
1647287280000|2022-03-14 19:48:00|244.87|238.87|244.99|238.99|244.99|238.99|244.87|238.87|0
1647287290000|2022-03-14 19:48:10|245.02|239.02|245.02|239.02|245.02|239.02|245.01|239.01|0
1647287300000|2022-03-14 19:48:20|244.96|238.96|245.03|239.03|245.03|239.03|244.96|238.96|0
1647287310000|2022-03-14 19:48:30|245.02|239.02|245.04|239.04|245.04|239.04|245.02|239.02|0
1647287320000|2022-03-14 19:48:40|245.03|239.03|245.09|239.09|245.09|239.09|245|239|0
1647287330000|2022-03-14 19:48:50|245.08|239.08|244.94|238.94|245.08|239.08|244.93|238.93|0
1647287340000|2022-03-14 19:49:00|244.79|238.79|244.36|238.36|244.8|238.8|244.36|238.36|0
1647287350000|2022-03-14 19:49:10|244.37|238.37|244.6|238.6|244.6|238.6|244.36|238.36|0
1647287360000|2022-03-14 19:49:20|244.63|238.63|244.68|238.68|244.68|238.68|244.63|238.63|0
1647287370000|2022-03-14 19:49:30|244.67|238.67|244.73|238.73|244.73|238.73|244.67|238.67|0
1647287380000|2022-03-14 19:49:40|244.76|238.76|244.86|238.86|244.86|238.86|244.76|238.76|0
1647287390000|2022-03-14 19:49:50|244.89|238.89|244.89|238.89|244.9|238.9|244.88|238.88|0
1647287400000|2022-03-14 19:50:00|244.88|238.88|244.61|238.61|244.88|238.88|244.61|238.61|0
1647287410000|2022-03-14 19:50:10|244.59|238.59|244.67|238.67|244.67|238.67|244.59|238.59|0
1647287420000|2022-03-14 19:50:20|244.72|238.72|244.58|238.58|244.72|238.72|244.58|238.58|0
1647287430000|2022-03-14 19:50:30|244.6|238.6|244.61|238.61|244.61|238.61|244.6|238.6|0
1647287440000|2022-03-14 19:50:40|244.63|238.63|244.91|238.91|244.91|238.91|244.63|238.63|0
1647287450000|2022-03-14 19:50:50|244.87|238.87|244.9|238.9|244.9|238.9|244.87|238.87|0
1647287460000|2022-03-14 19:51:00|244.89|238.89|244.64|238.64|244.89|238.89|244.64|238.64|0
1647287470000|2022-03-14 19:51:10|244.63|238.63|244.67|238.67|244.67|238.67|244.63|238.63|0
1647287480000|2022-03-14 19:51:20|244.7|238.7|244.72|238.72|244.72|238.72|244.61|238.61|0
1647287490000|2022-03-14 19:51:30|244.77|238.77|244.77|238.77|244.78|238.78|244.77|238.77|0
1647287500000|2022-03-14 19:51:40|244.78|238.78|244.78|238.78|244.78|238.78|244.78|238.78|0
1647287510000|2022-03-14 19:51:50|244.77|238.77|244.88|238.88|244.88|238.88|244.77|238.77|0
1647287520000|2022-03-14 19:52:00|244.81|238.81|244.82|238.82|244.82|238.82|244.8|238.8|0
1647287530000|2022-03-14 19:52:10|244.81|238.81|244.83|238.83|244.83|238.83|244.81|238.81|0
1647287540000|2022-03-14 19:52:20|244.84|238.84|244.86|238.86|244.87|238.87|244.84|238.84|0
1647287550000|2022-03-14 19:52:30|244.88|238.88|244.88|238.88|244.88|238.88|244.88|238.88|0
1647287560000|2022-03-14 19:52:40|244.87|238.87|244.73|238.73|244.88|238.88|244.73|238.73|0
1647287570000|2022-03-14 19:52:50|244.75|238.75|244.73|238.73|244.75|238.75|244.73|238.73|0
1647287580000|2022-03-14 19:53:00|244.74|238.74|244.75|238.75|244.75|238.75|244.74|238.74|0
1647287590000|2022-03-14 19:53:10|244.74|238.74|244.69|238.69|244.74|238.74|244.68|238.68|0
1647287600000|2022-03-14 19:53:20|244.71|238.71|244.75|238.75|244.75|238.75|244.71|238.71|0
1647287610000|2022-03-14 19:53:30|244.72|238.72|244.72|238.72|244.72|238.72|244.72|238.72|0
1647287620000|2022-03-14 19:53:40|244.69|238.69|244.7|238.7|244.7|238.7|244.68|238.68|0
1647287630000|2022-03-14 19:53:50|244.68|238.68|244.54|238.54|244.68|238.68|244.54|238.54|0
1647287640000|2022-03-14 19:54:00|244.55|238.55|244.53|238.53|244.55|238.55|244.5|238.5|0
1647287650000|2022-03-14 19:54:10|244.52|238.52|244.67|238.67|244.67|238.67|244.52|238.52|0
1647287660000|2022-03-14 19:54:20|244.66|238.66|244.65|238.65|244.69|238.69|244.65|238.65|0
1647287670000|2022-03-14 19:54:30|244.68|238.68|244.7|238.7|244.7|238.7|244.68|238.68|0
1647287680000|2022-03-14 19:54:40|244.87|238.87|244.84|238.84|244.87|238.87|244.84|238.84|0
1647287690000|2022-03-14 19:54:50|244.85|238.85|244.85|238.85|244.85|238.85|244.84|238.84|0
1647287700000|2022-03-14 19:55:00|244.86|238.86|244.94|238.94|245|239|244.86|238.86|0
1647287710000|2022-03-14 19:55:10|244.95|238.95|244.96|238.96|244.96|238.96|244.94|238.94|0
1647287720000|2022-03-14 19:55:20|244.97|238.97|245.17|239.17|245.17|239.17|244.97|238.97|0
1647287730000|2022-03-14 19:55:30|245.23|239.23|245.12|239.12|245.23|239.23|245.12|239.12|0
1647287740000|2022-03-14 19:55:40|245.13|239.13|244.96|238.96|245.13|239.13|244.96|238.96|0
1647287750000|2022-03-14 19:55:50|244.86|238.86|244.8|238.8|244.87|238.87|244.73|238.73|0
1647287760000|2022-03-14 19:56:00|244.86|238.86|244.93|238.93|244.93|238.93|244.84|238.84|0
1647287770000|2022-03-14 19:56:10|244.96|238.96|244.98|238.98|244.98|238.98|244.95|238.95|0
1647287780000|2022-03-14 19:56:20|244.99|238.99|244.98|238.98|244.99|238.99|244.98|238.98|0
1647287790000|2022-03-14 19:56:30|244.97|238.97|244.97|238.97|244.97|238.97|244.93|238.93|0
1647287800000|2022-03-14 19:56:40|245.06|239.06|245.06|239.06|245.06|239.06|245.06|239.06|0
1647287810000|2022-03-14 19:56:50|245.09|239.09|245.09|239.09|245.09|239.09|245.09|239.09|0
1647287820000|2022-03-14 19:57:00|245.04|239.04|245.28|239.28|245.28|239.28|245.04|239.04|0
1647287830000|2022-03-14 19:57:10|245.29|239.29|245.65|239.65|245.72|239.72|245.29|239.29|0
1647287840000|2022-03-14 19:57:20|245.57|239.57|245.09|239.09|245.57|239.57|245.09|239.09|0
1647287850000|2022-03-14 19:57:30|245.11|239.11|245.11|239.11|245.11|239.11|245.1|239.1|0
1647287860000|2022-03-14 19:57:40|245.15|239.15|245.12|239.12|245.15|239.15|245.12|239.12|0
1647287870000|2022-03-14 19:57:50|245.17|239.17|245.17|239.17|245.17|239.17|245.17|239.17|0
1647287880000|2022-03-14 19:58:00|245.19|239.19|245.24|239.24|245.24|239.24|245.19|239.19|0
1647287890000|2022-03-14 19:58:10|245.23|239.23|245.27|239.27|245.27|239.27|245.23|239.23|0
1647287900000|2022-03-14 19:58:20|245.23|239.23|245.22|239.22|245.26|239.26|245.22|239.22|0
1647287910000|2022-03-14 19:58:30|245.23|239.23|245.26|239.26|245.26|239.26|245.23|239.23|0
1647287920000|2022-03-14 19:58:40|245.49|239.49|245.38|239.38|245.49|239.49|245.37|239.37|0
1647287930000|2022-03-14 19:58:50|245.42|239.42|245.14|239.14|245.43|239.43|245.13|239.13|0
1647287940000|2022-03-14 19:59:00|245.16|239.16|245.16|239.16|245.16|239.16|245.09|239.09|0
1647287950000|2022-03-14 19:59:10|245.17|239.17|245.25|239.25|245.28|239.28|245.06|239.06|0
1647287960000|2022-03-14 19:59:20|245.23|239.23|245.17|239.17|245.24|239.24|245.14|239.14|0
1647287970000|2022-03-14 19:59:30|245.18|239.18|245.19|239.19|245.21|239.21|245.17|239.17|0
1647287980000|2022-03-14 19:59:40|245.18|239.18|245.37|239.37|245.37|239.37|245.14|239.14|0
1647287990000|2022-03-14 19:59:50|245.4|239.4|245.18|239.18|245.41|239.41|245.18|239.18|0
1647288000000|2022-03-14 20:00:00|242.18|242.18|242.18|242.18|242.18|242.18|242.18|242.18|0
1647354600000|2022-03-15 14:30:00|247.24|241.24|247.35|241.35|247.35|241.35|247.24|241.24|0
1647354610000|2022-03-15 14:30:10|247.34|241.34|247.45|241.45|247.45|241.45|247.34|241.34|0
1647354620000|2022-03-15 14:30:20|247.55|241.55|247.56|241.56|247.56|241.56|247.55|241.55|0
1647354630000|2022-03-15 14:30:30|247.52|241.52|247.52|241.52|247.52|241.52|247.52|241.52|0
1647354640000|2022-03-15 14:30:40|247.58|241.58|247.58|241.58|247.59|241.59|247.58|241.58|0
1647354650000|2022-03-15 14:30:50|247.59|241.59|247.58|241.58|247.59|241.59|247.58|241.58|0
1647354660000|2022-03-15 14:31:00|247.54|241.54|247.68|241.68|247.68|241.68|247.53|241.53|0
1647354670000|2022-03-15 14:31:10|247.77|241.77|247.83|241.83|247.83|241.83|247.75|241.75|0
1647354680000|2022-03-15 14:31:20|247.85|241.85|247.87|241.87|247.87|241.87|247.84|241.84|0
1647354690000|2022-03-15 14:31:30|247.86|241.86|247.93|241.93|247.93|241.93|247.86|241.86|0
1647354700000|2022-03-15 14:31:40|247.92|241.92|247.91|241.91|247.94|241.94|247.91|241.91|0
1647354710000|2022-03-15 14:31:50|247.92|241.92|247.91|241.91|247.92|241.92|247.91|241.91|0
1647354720000|2022-03-15 14:32:00|247.87|241.87|247.88|241.88|247.88|241.88|247.87|241.87|0
1647354730000|2022-03-15 14:32:10|247.87|241.87|247.88|241.88|247.88|241.88|247.87|241.87|0
1647354740000|2022-03-15 14:32:20|247.86|241.86|247.87|241.87|247.87|241.87|247.86|241.86|0
1647354750000|2022-03-15 14:32:30|247.86|241.86|247.84|241.84|247.86|241.86|247.84|241.84|0
1647354760000|2022-03-15 14:32:40|247.75|241.75|247.74|241.74|247.75|241.75|247.69|241.69|0
1647354770000|2022-03-15 14:32:50|247.75|241.75|247.7|241.7|247.75|241.75|247.7|241.7|0
1647354780000|2022-03-15 14:33:00|247.69|241.69|247.64|241.64|247.69|241.69|247.64|241.64|0
1647354790000|2022-03-15 14:33:10|247.6|241.6|247.58|241.58|247.61|241.61|247.58|241.58|0
1647354800000|2022-03-15 14:33:20|247.57|241.57|247.48|241.48|247.57|241.57|247.48|241.48|0
1647354810000|2022-03-15 14:33:30|247.5|241.5|247.39|241.39|247.5|241.5|247.39|241.39|0
1647354820000|2022-03-15 14:33:40|247.26|241.26|247.24|241.24|247.26|241.26|247.22|241.22|0
1647354830000|2022-03-15 14:33:50|247.28|241.28|247.28|241.28|247.28|241.28|247.28|241.28|0
1647354840000|2022-03-15 14:34:00|247.29|241.29|247.25|241.25|247.29|241.29|247.24|241.24|0
1647354850000|2022-03-15 14:34:10|247.26|241.26|247.28|241.28|247.29|241.29|247.26|241.26|0
1647354860000|2022-03-15 14:34:20|247.31|241.31|247.31|241.31|247.31|241.31|247.31|241.31|0
1647354880000|2022-03-15 14:34:40|247.3|241.3|247.3|241.3|247.3|241.3|247.3|241.3|0
1647354890000|2022-03-15 14:34:50|247.17|241.17|246.78|240.78|247.18|241.18|246.78|240.78|0
1647354900000|2022-03-15 14:35:00|246.59|240.59|246.61|240.61|246.61|240.61|246.59|240.59|0
1647354910000|2022-03-15 14:35:10|246.62|240.62|246.35|240.35|246.66|240.66|246.28|240.28|0
1647354920000|2022-03-15 14:35:20|246.25|240.25|246.4|240.4|246.4|240.4|246.25|240.25|0
1647354930000|2022-03-15 14:35:30|246.39|240.39|246.12|240.12|246.39|240.39|246.11|240.11|0
1647354940000|2022-03-15 14:35:40|246.1|240.1|246.1|240.1|246.1|240.1|246.09|240.09|0
1647354950000|2022-03-15 14:35:50|246.09|240.09|246.27|240.27|246.27|240.27|246.09|240.09|0
1647354960000|2022-03-15 14:36:00|246.35|240.35|246.66|240.66|246.66|240.66|246.35|240.35|0
1647354970000|2022-03-15 14:36:10|246.65|240.65|246.65|240.65|246.65|240.65|246.65|240.65|0
1647354980000|2022-03-15 14:36:20|246.76|240.76|246.76|240.76|246.76|240.76|246.75|240.75|0
1647354990000|2022-03-15 14:36:30|246.71|240.71|246.7|240.7|246.71|240.71|246.7|240.7|0
1647355000000|2022-03-15 14:36:40|246.71|240.71|246.71|240.71|246.71|240.71|246.71|240.71|0
1647355010000|2022-03-15 14:36:50|246.7|240.7|246.69|240.69|246.7|240.7|246.69|240.69|0
1647355020000|2022-03-15 14:37:00|246.66|240.66|246.63|240.63|246.66|240.66|246.62|240.62|0
1647355030000|2022-03-15 14:37:10|246.64|240.64|246.68|240.68|246.68|240.68|246.62|240.62|0
1647355040000|2022-03-15 14:37:20|246.67|240.67|246.67|240.67|246.67|240.67|246.67|240.67|0
1647355050000|2022-03-15 14:37:30|246.68|240.68|246.74|240.74|246.74|240.74|246.68|240.68|0
1647355060000|2022-03-15 14:37:40|246.77|240.77|246.75|240.75|246.77|240.77|246.74|240.74|0
1647355070000|2022-03-15 14:37:50|246.76|240.76|246.79|240.79|246.79|240.79|246.76|240.76|0
1647355080000|2022-03-15 14:38:00|246.82|240.82|246.88|240.88|246.89|240.89|246.82|240.82|0
1647355090000|2022-03-15 14:38:10|246.89|240.89|246.96|240.96|246.96|240.96|246.89|240.89|0
1647355100000|2022-03-15 14:38:20|246.93|240.93|247.32|241.32|247.32|241.32|246.93|240.93|0
1647355110000|2022-03-15 14:38:30|247.33|241.33|247.35|241.35|247.35|241.35|247.33|241.33|0
1647355120000|2022-03-15 14:38:40|247.38|241.38|247.38|241.38|247.38|241.38|247.38|241.38|0
1647355130000|2022-03-15 14:38:50|247.41|241.41|247.44|241.44|247.45|241.45|247.41|241.41|0
1647355140000|2022-03-15 14:39:00|247.45|241.45|247.43|241.43|247.45|241.45|247.42|241.42|0
1647355150000|2022-03-15 14:39:10|247.42|241.42|247.45|241.45|247.45|241.45|247.42|241.42|0
1647355160000|2022-03-15 14:39:20|247.46|241.46|247.47|241.47|247.48|241.48|247.46|241.46|0
1647355170000|2022-03-15 14:39:30|247.5|241.5|247.51|241.51|247.51|241.51|247.5|241.5|0
1647355180000|2022-03-15 14:39:40|247.52|241.52|247.58|241.58|247.58|241.58|247.52|241.52|0
1647355190000|2022-03-15 14:39:50|247.7|241.7|247.69|241.69|247.72|241.72|247.69|241.69|0
1647355200000|2022-03-15 14:40:00|247.79|241.79|247.78|241.78|247.79|241.79|247.78|241.78|0
1647355210000|2022-03-15 14:40:10|247.79|241.79|247.96|241.96|248.04|242.04|247.79|241.79|0
1647355220000|2022-03-15 14:40:20|247.84|241.84|247.81|241.81|247.84|241.84|247.8|241.8|0
1647355230000|2022-03-15 14:40:30|247.77|241.77|247.77|241.77|247.77|241.77|247.77|241.77|0
1647355240000|2022-03-15 14:40:40|247.72|241.72|247.73|241.73|247.73|241.73|247.72|241.72|0
1647355250000|2022-03-15 14:40:50|247.72|241.72|247.74|241.74|247.74|241.74|247.72|241.72|0
1647355260000|2022-03-15 14:41:00|247.73|241.73|247.73|241.73|247.73|241.73|247.73|241.73|0
1647355270000|2022-03-15 14:41:10|247.72|241.72|247.7|241.7|247.73|241.73|247.69|241.69|0
1647355280000|2022-03-15 14:41:20|247.65|241.65|247.7|241.7|247.7|241.7|247.65|241.65|0
1647355290000|2022-03-15 14:41:30|247.74|241.74|247.8|241.8|247.8|241.8|247.74|241.74|0
1647355300000|2022-03-15 14:41:40|247.75|241.75|247.76|241.76|247.76|241.76|247.75|241.75|0
1647355310000|2022-03-15 14:41:50|247.77|241.77|247.79|241.79|247.79|241.79|247.77|241.77|0
1647355320000|2022-03-15 14:42:00|247.8|241.8|247.68|241.68|247.8|241.8|247.68|241.68|0
1647355330000|2022-03-15 14:42:10|247.69|241.69|247.64|241.64|247.69|241.69|247.64|241.64|0
1647355340000|2022-03-15 14:42:20|247.66|241.66|247.86|241.86|247.86|241.86|247.66|241.66|0
1647355350000|2022-03-15 14:42:30|247.91|241.91|247.94|241.94|247.94|241.94|247.91|241.91|0
1647355360000|2022-03-15 14:42:40|247.95|241.95|248.03|242.03|248.03|242.03|247.95|241.95|0
1647355370000|2022-03-15 14:42:50|248.02|242.02|248.01|242.01|248.02|242.02|248.01|242.01|0
1647355380000|2022-03-15 14:43:00|248.04|242.04|248.04|242.04|248.04|242.04|248.04|242.04|0
1647355390000|2022-03-15 14:43:10|248.11|242.11|248.1|242.1|248.11|242.11|248.1|242.1|0
1647355400000|2022-03-15 14:43:20|248.14|242.14|248.17|242.17|248.17|242.17|248.12|242.12|0
1647355410000|2022-03-15 14:43:30|248.18|242.18|248.18|242.18|248.18|242.18|248.17|242.17|0
1647355420000|2022-03-15 14:43:40|248.22|242.22|248.22|242.22|248.22|242.22|248.22|242.22|0
1647355440000|2022-03-15 14:44:00|248.25|242.25|248.25|242.25|248.25|242.25|248.25|242.25|0
1647355450000|2022-03-15 14:44:10|248.24|242.24|248.27|242.27|248.27|242.27|248.24|242.24|0
1647355460000|2022-03-15 14:44:20|248.26|242.26|248.29|242.29|248.29|242.29|248.26|242.26|0
1647355470000|2022-03-15 14:44:30|248.3|242.3|248.3|242.3|248.3|242.3|248.3|242.3|0
1647355480000|2022-03-15 14:44:40|248.34|242.34|248.34|242.34|248.34|242.34|248.34|242.34|0
1647355490000|2022-03-15 14:44:50|248.35|242.35|248.4|242.4|248.4|242.4|248.35|242.35|0
1647355500000|2022-03-15 14:45:00|248.57|242.57|248.57|242.57|248.58|242.58|248.56|242.56|0
1647355510000|2022-03-15 14:45:10|248.62|242.62|248.73|242.73|248.73|242.73|248.62|242.62|0
1647355520000|2022-03-15 14:45:20|248.77|242.77|248.78|242.78|248.79|242.79|248.77|242.77|0
1647355530000|2022-03-15 14:45:30|248.8|242.8|248.87|242.87|248.87|242.87|248.8|242.8|0
1647355540000|2022-03-15 14:45:40|248.9|242.9|249|243|249|243|248.9|242.9|0
1647355550000|2022-03-15 14:45:50|248.99|242.99|248.95|242.95|248.99|242.99|248.95|242.95|0
1647355560000|2022-03-15 14:46:00|248.91|242.91|248.85|242.85|248.91|242.91|248.84|242.84|0
1647355570000|2022-03-15 14:46:10|248.9|242.9|248.86|242.86|248.9|242.9|248.86|242.86|0
1647355580000|2022-03-15 14:46:20|248.85|242.85|248.8|242.8|248.86|242.86|248.8|242.8|0
1647355590000|2022-03-15 14:46:30|248.81|242.81|248.83|242.83|248.83|242.83|248.81|242.81|0
1647355600000|2022-03-15 14:46:40|248.81|242.81|248.69|242.69|248.81|242.81|248.68|242.68|0
1647355610000|2022-03-15 14:46:50|248.7|242.7|248.65|242.65|248.7|242.7|248.65|242.65|0
1647355620000|2022-03-15 14:47:00|248.64|242.64|248.34|242.34|248.64|242.64|248.34|242.34|0
1647355630000|2022-03-15 14:47:10|248.3|242.3|248.3|242.3|248.3|242.3|248.28|242.28|0
1647355640000|2022-03-15 14:47:20|248.33|242.33|248.2|242.2|248.33|242.33|248.2|242.2|0
1647355650000|2022-03-15 14:47:30|248.19|242.19|248.16|242.16|248.19|242.19|248.15|242.15|0
1647355660000|2022-03-15 14:47:40|248.1|242.1|248.03|242.03|248.11|242.11|248.03|242.03|0
1647355670000|2022-03-15 14:47:50|248.17|242.17|248.1|242.1|248.17|242.17|248.1|242.1|0
1647355680000|2022-03-15 14:48:00|248.13|242.13|248.15|242.15|248.15|242.15|248.13|242.13|0
1647355690000|2022-03-15 14:48:10|248.19|242.19|248.24|242.24|248.24|242.24|248.19|242.19|0
1647355700000|2022-03-15 14:48:20|248.31|242.31|248.36|242.36|248.37|242.37|248.31|242.31|0
1647355710000|2022-03-15 14:48:30|248.3|242.3|248.31|242.31|248.31|242.31|248.3|242.3|0
1647355720000|2022-03-15 14:48:40|248.3|242.3|248.31|242.31|248.31|242.31|248.28|242.28|0
1647355730000|2022-03-15 14:48:50|248.32|242.32|248.36|242.36|248.36|242.36|248.32|242.32|0
1647355740000|2022-03-15 14:49:00|248.51|242.51|248.52|242.52|248.52|242.52|248.51|242.51|0
1647355750000|2022-03-15 14:49:10|248.53|242.53|248.56|242.56|248.56|242.56|248.52|242.52|0
1647355760000|2022-03-15 14:49:20|248.47|242.47|248.42|242.42|248.47|242.47|248.42|242.42|0
1647355770000|2022-03-15 14:49:30|248.41|242.41|248.4|242.4|248.41|242.41|248.4|242.4|0
1647355780000|2022-03-15 14:49:40|248.41|242.41|248.42|242.42|248.42|242.42|248.41|242.41|0
1647355790000|2022-03-15 14:49:50|248.43|242.43|248.43|242.43|248.43|242.43|248.42|242.42|0
1647355800000|2022-03-15 14:50:00|248.46|242.46|248.45|242.45|248.46|242.46|248.45|242.45|0
1647355810000|2022-03-15 14:50:10|248.43|242.43|248.44|242.44|248.44|242.44|248.43|242.43|0
1647355820000|2022-03-15 14:50:20|248.45|242.45|248.42|242.42|248.45|242.45|248.42|242.42|0
1647355830000|2022-03-15 14:50:30|248.43|242.43|248.41|242.41|248.43|242.43|248.41|242.41|0
1647355840000|2022-03-15 14:50:40|248.35|242.35|248.35|242.35|248.35|242.35|248.35|242.35|0
1647355850000|2022-03-15 14:50:50|248.33|242.33|248.33|242.33|248.33|242.33|248.33|242.33|0
1647355860000|2022-03-15 14:51:00|248.35|242.35|248.35|242.35|248.35|242.35|248.35|242.35|0
1647355870000|2022-03-15 14:51:10|248.34|242.34|248.2|242.2|248.34|242.34|248.2|242.2|0
1647355880000|2022-03-15 14:51:20|248.12|242.12|248.08|242.08|248.12|242.12|248.08|242.08|0
1647355890000|2022-03-15 14:51:30|248.09|242.09|248.1|242.1|248.1|242.1|248.09|242.09|0
1647355900000|2022-03-15 14:51:40|248.09|242.09|248.06|242.06|248.09|242.09|248.03|242.03|0
1647355910000|2022-03-15 14:51:50|248.07|242.07|248.02|242.02|248.07|242.07|248.02|242.02|0
1647355920000|2022-03-15 14:52:00|247.97|241.97|247.94|241.94|247.97|241.97|247.94|241.94|0
1647355930000|2022-03-15 14:52:10|247.95|241.95|247.77|241.77|247.95|241.95|247.77|241.77|0
1647355940000|2022-03-15 14:52:20|247.76|241.76|247.74|241.74|247.76|241.76|247.74|241.74|0
1647355950000|2022-03-15 14:52:30|247.75|241.75|247.75|241.75|247.75|241.75|247.75|241.75|0
1647355960000|2022-03-15 14:52:40|247.71|241.71|247.74|241.74|247.74|241.74|247.69|241.69|0
1647355970000|2022-03-15 14:52:50|247.75|241.75|247.93|241.93|247.93|241.93|247.75|241.75|0
1647355980000|2022-03-15 14:53:00|247.92|241.92|247.89|241.89|247.93|241.93|247.89|241.89|0
1647355990000|2022-03-15 14:53:10|247.87|241.87|247.88|241.88|247.88|241.88|247.87|241.87|0
1647356000000|2022-03-15 14:53:20|247.83|241.83|247.84|241.84|247.84|241.84|247.83|241.83|0
1647356010000|2022-03-15 14:53:30|247.85|241.85|247.8|241.8|247.85|241.85|247.79|241.79|0
1647356020000|2022-03-15 14:53:40|247.78|241.78|247.77|241.77|247.79|241.79|247.77|241.77|0
1647356030000|2022-03-15 14:53:50|247.76|241.76|247.73|241.73|247.77|241.77|247.73|241.73|0
1647356040000|2022-03-15 14:54:00|247.65|241.65|247.6|241.6|247.65|241.65|247.59|241.59|0
1647356050000|2022-03-15 14:54:10|247.59|241.59|247.59|241.59|247.59|241.59|247.59|241.59|0
1647356060000|2022-03-15 14:54:20|247.6|241.6|247.73|241.73|247.74|241.74|247.6|241.6|0
1647356080000|2022-03-15 14:54:40|247.72|241.72|247.77|241.77|247.77|241.77|247.72|241.72|0
1647356090000|2022-03-15 14:54:50|247.78|241.78|247.78|241.78|247.78|241.78|247.77|241.77|0
1647356100000|2022-03-15 14:55:00|247.74|241.74|247.71|241.71|247.74|241.74|247.71|241.71|0
1647356110000|2022-03-15 14:55:10|247.7|241.7|247.68|241.68|247.71|241.71|247.66|241.66|0
1647356120000|2022-03-15 14:55:20|247.65|241.65|247.65|241.65|247.65|241.65|247.65|241.65|0
1647356130000|2022-03-15 14:55:30|247.64|241.64|247.6|241.6|247.68|241.68|247.6|241.6|0
1647356140000|2022-03-15 14:55:40|247.64|241.64|247.79|241.79|247.8|241.8|247.64|241.64|0
1647356160000|2022-03-15 14:56:00|247.76|241.76|247.76|241.76|247.76|241.76|247.76|241.76|0
1647356170000|2022-03-15 14:56:10|247.75|241.75|247.62|241.62|247.75|241.75|247.62|241.62|0
1647356180000|2022-03-15 14:56:20|247.61|241.61|247.69|241.69|247.69|241.69|247.61|241.61|0
1647356190000|2022-03-15 14:56:30|247.68|241.68|247.64|241.64|247.68|241.68|247.64|241.64|0
1647356200000|2022-03-15 14:56:40|247.65|241.65|247.65|241.65|247.65|241.65|247.65|241.65|0
1647356210000|2022-03-15 14:56:50|247.79|241.79|247.79|241.79|247.79|241.79|247.79|241.79|0
1647356220000|2022-03-15 14:57:00|247.75|241.75|247.77|241.77|247.77|241.77|247.75|241.75|0
1647356230000|2022-03-15 14:57:10|247.75|241.75|247.69|241.69|247.76|241.76|247.68|241.68|0
1647356240000|2022-03-15 14:57:20|247.68|241.68|247.66|241.66|247.68|241.68|247.66|241.66|0
1647356250000|2022-03-15 14:57:30|247.65|241.65|247.64|241.64|247.66|241.66|247.64|241.64|0
1647356260000|2022-03-15 14:57:40|247.61|241.61|247.57|241.57|247.61|241.61|247.57|241.57|0
1647356280000|2022-03-15 14:58:00|247.53|241.53|247.5|241.5|247.53|241.53|247.5|241.5|0
1647356290000|2022-03-15 14:58:10|247.49|241.49|247.45|241.45|247.49|241.49|247.45|241.45|0
1647356300000|2022-03-15 14:58:20|247.44|241.44|247.43|241.43|247.44|241.44|247.43|241.43|0
1647356310000|2022-03-15 14:58:30|247.24|241.24|247.24|241.24|247.24|241.24|247.24|241.24|0
1647356320000|2022-03-15 14:58:40|247.22|241.22|247.23|241.23|247.24|241.24|247.19|241.19|0
1647356330000|2022-03-15 14:58:50|247.25|241.25|247.24|241.24|247.25|241.25|247.24|241.24|0
1647356350000|2022-03-15 14:59:10|247.25|241.25|247.36|241.36|247.37|241.37|247.24|241.24|0
1647356360000|2022-03-15 14:59:20|247.37|241.37|247.39|241.39|247.39|241.39|247.37|241.37|0
1647356370000|2022-03-15 14:59:30|247.38|241.38|247.38|241.38|247.38|241.38|247.38|241.38|0
1647356380000|2022-03-15 14:59:40|247.39|241.39|247.32|241.32|247.39|241.39|247.32|241.32|0
1647356390000|2022-03-15 14:59:50|247.33|241.33|247.32|241.32|247.33|241.33|247.32|241.32|0
1647356400000|2022-03-15 15:00:00|247.29|241.29|247.28|241.28|247.29|241.29|247.28|241.28|0
1647356410000|2022-03-15 15:00:10|247.27|241.27|247.25|241.25|247.27|241.27|247.25|241.25|0
1647356420000|2022-03-15 15:00:20|247.32|241.32|247.32|241.32|247.32|241.32|247.32|241.32|0
1647356430000|2022-03-15 15:00:30|247.31|241.31|247.18|241.18|247.31|241.31|247.18|241.18|0
1647356440000|2022-03-15 15:00:40|247.17|241.17|247.18|241.18|247.18|241.18|247.17|241.17|0
1647356450000|2022-03-15 15:00:50|247.17|241.17|247.17|241.17|247.17|241.17|247.17|241.17|0
1647356460000|2022-03-15 15:01:00|247.14|241.14|246.91|240.91|247.15|241.15|246.9|240.9|0
1647356470000|2022-03-15 15:01:10|246.92|240.92|246.91|240.91|246.92|240.92|246.91|240.91|0
1647356480000|2022-03-15 15:01:20|246.92|240.92|246.98|240.98|246.98|240.98|246.92|240.92|0
1647356490000|2022-03-15 15:01:30|246.97|240.97|246.96|240.96|246.97|240.97|246.96|240.96|0
1647356500000|2022-03-15 15:01:40|246.97|240.97|246.97|240.97|246.97|240.97|246.96|240.96|0
1647356510000|2022-03-15 15:01:50|246.96|240.96|246.96|240.96|246.96|240.96|246.95|240.95|0
1647356520000|2022-03-15 15:02:00|246.91|240.91|246.89|240.89|246.91|240.91|246.89|240.89|0
1647356530000|2022-03-15 15:02:10|246.9|240.9|246.87|240.87|246.9|240.9|246.87|240.87|0
1647356540000|2022-03-15 15:02:20|246.82|240.82|246.81|240.81|246.82|240.82|246.81|240.81|0
1647356550000|2022-03-15 15:02:30|246.8|240.8|246.81|240.81|246.81|240.81|246.8|240.8|0
1647356570000|2022-03-15 15:02:50|246.8|240.8|246.76|240.76|246.8|240.8|246.76|240.76|0
1647356580000|2022-03-15 15:03:00|246.74|240.74|246.74|240.74|246.74|240.74|246.74|240.74|0
1647356600000|2022-03-15 15:03:20|246.73|240.73|246.73|240.73|246.73|240.73|246.73|240.73|0
1647356610000|2022-03-15 15:03:30|246.75|240.75|246.62|240.62|246.75|240.75|246.62|240.62|0
1647356620000|2022-03-15 15:03:40|246.61|240.61|246.66|240.66|246.66|240.66|246.61|240.61|0
1647356630000|2022-03-15 15:03:50|246.68|240.68|246.68|240.68|246.68|240.68|246.68|240.68|0
1647356640000|2022-03-15 15:04:00|246.69|240.69|246.82|240.82|246.82|240.82|246.69|240.69|0
1647356650000|2022-03-15 15:04:10|246.8|240.8|246.8|240.8|246.8|240.8|246.8|240.8|0
1647356660000|2022-03-15 15:04:20|246.83|240.83|246.83|240.83|246.83|240.83|246.83|240.83|0
1647356670000|2022-03-15 15:04:30|246.85|240.85|246.86|240.86|246.86|240.86|246.83|240.83|0
1647356680000|2022-03-15 15:04:40|246.87|240.87|246.94|240.94|246.94|240.94|246.86|240.86|0
1647356690000|2022-03-15 15:04:50|246.95|240.95|247.04|241.04|247.04|241.04|246.95|240.95|0
1647356700000|2022-03-15 15:05:00|247.05|241.05|247.1|241.1|247.1|241.1|247.02|241.02|0
1647356710000|2022-03-15 15:05:10|247.18|241.18|247.19|241.19|247.19|241.19|247.17|241.17|0
1647356720000|2022-03-15 15:05:20|247.18|241.18|247.16|241.16|247.18|241.18|247.16|241.16|0
1647356730000|2022-03-15 15:05:30|247.13|241.13|247.1|241.1|247.13|241.13|247.09|241.09|0
1647356740000|2022-03-15 15:05:40|247.13|241.13|247.13|241.13|247.13|241.13|247.13|241.13|0
1647356750000|2022-03-15 15:05:50|247.12|241.12|247.15|241.15|247.15|241.15|247.1|241.1|0
1647356760000|2022-03-15 15:06:00|247.16|241.16|247.06|241.06|247.16|241.16|247.06|241.06|0
1647356770000|2022-03-15 15:06:10|247.04|241.04|247.04|241.04|247.04|241.04|247.04|241.04|0
1647356780000|2022-03-15 15:06:20|247.05|241.05|247.04|241.04|247.05|241.05|247.04|241.04|0
1647356790000|2022-03-15 15:06:30|247.05|241.05|246.95|240.95|247.05|241.05|246.95|240.95|0
1647356800000|2022-03-15 15:06:40|246.92|240.92|246.9|240.9|246.92|240.92|246.9|240.9|0
1647356820000|2022-03-15 15:07:00|246.91|240.91|246.85|240.85|246.91|240.91|246.85|240.85|0
1647356840000|2022-03-15 15:07:20|246.8|240.8|246.8|240.8|246.8|240.8|246.8|240.8|0
1647356850000|2022-03-15 15:07:30|246.77|240.77|246.79|240.79|246.79|240.79|246.77|240.77|0
1647356860000|2022-03-15 15:07:40|246.78|240.78|246.79|240.79|246.79|240.79|246.77|240.77|0
1647356870000|2022-03-15 15:07:50|246.78|240.78|246.74|240.74|246.79|240.79|246.74|240.74|0
1647356880000|2022-03-15 15:08:00|246.81|240.81|246.79|240.79|246.81|240.81|246.79|240.79|0
1647356890000|2022-03-15 15:08:10|246.78|240.78|246.79|240.79|246.79|240.79|246.78|240.78|0
1647356900000|2022-03-15 15:08:20|246.76|240.76|246.65|240.65|246.76|240.76|246.64|240.64|0
1647356910000|2022-03-15 15:08:30|246.64|240.64|246.65|240.65|246.65|240.65|246.64|240.64|0
1647356920000|2022-03-15 15:08:40|246.63|240.63|246.59|240.59|246.63|240.63|246.59|240.59|0
1647356930000|2022-03-15 15:08:50|246.57|240.57|246.59|240.59|246.59|240.59|246.57|240.57|0
1647356940000|2022-03-15 15:09:00|246.58|240.58|246.56|240.56|246.58|240.58|246.56|240.56|0
1647356950000|2022-03-15 15:09:10|246.57|240.57|246.58|240.58|246.58|240.58|246.57|240.57|0
1647356960000|2022-03-15 15:09:20|246.57|240.57|246.5|240.5|246.58|240.58|246.5|240.5|0
1647356970000|2022-03-15 15:09:30|246.52|240.52|246.51|240.51|246.52|240.52|246.51|240.51|0
1647356990000|2022-03-15 15:09:50|246.53|240.53|246.51|240.51|246.53|240.53|246.51|240.51|0
1647357000000|2022-03-15 15:10:00|246.54|240.54|246.68|240.68|246.69|240.69|246.54|240.54|0
1647357010000|2022-03-15 15:10:10|246.75|240.75|246.75|240.75|246.75|240.75|246.75|240.75|0
1647357020000|2022-03-15 15:10:20|246.78|240.78|246.78|240.78|246.78|240.78|246.77|240.77|0
1647357030000|2022-03-15 15:10:30|246.79|240.79|246.8|240.8|246.8|240.8|246.78|240.78|0
1647357040000|2022-03-15 15:10:40|246.82|240.82|246.79|240.79|246.82|240.82|246.79|240.79|0
1647357050000|2022-03-15 15:10:50|246.76|240.76|246.67|240.67|246.76|240.76|246.67|240.67|0
1647357060000|2022-03-15 15:11:00|246.66|240.66|246.58|240.58|246.67|240.67|246.58|240.58|0
1647357070000|2022-03-15 15:11:10|246.54|240.54|246.51|240.51|246.54|240.54|246.51|240.51|0
1647357080000|2022-03-15 15:11:20|246.48|240.48|246.44|240.44|246.48|240.48|246.44|240.44|0
1647357090000|2022-03-15 15:11:30|246.41|240.41|246.41|240.41|246.41|240.41|246.41|240.41|0
1647357100000|2022-03-15 15:11:40|246.4|240.4|246.41|240.41|246.41|240.41|246.4|240.4|0
1647357110000|2022-03-15 15:11:50|246.4|240.4|246.4|240.4|246.4|240.4|246.4|240.4|0
1647357120000|2022-03-15 15:12:00|246.39|240.39|246.37|240.37|246.39|240.39|246.37|240.37|0
1647357130000|2022-03-15 15:12:10|246.38|240.38|246.38|240.38|246.38|240.38|246.38|240.38|0
1647357150000|2022-03-15 15:12:30|246.4|240.4|246.4|240.4|246.41|240.41|246.39|240.39|0
1647357160000|2022-03-15 15:12:40|246.38|240.38|246.42|240.42|246.42|240.42|246.38|240.38|0
1647357170000|2022-03-15 15:12:50|246.41|240.41|246.47|240.47|246.47|240.47|246.41|240.41|0
1647357180000|2022-03-15 15:13:00|246.49|240.49|246.44|240.44|246.49|240.49|246.43|240.43|0
1647357190000|2022-03-15 15:13:10|246.43|240.43|246.36|240.36|246.43|240.43|246.36|240.36|0
1647357200000|2022-03-15 15:13:20|246.37|240.37|246.39|240.39|246.39|240.39|246.35|240.35|0
1647357210000|2022-03-15 15:13:30|246.35|240.35|246.23|240.23|246.36|240.36|246.23|240.23|0
1647357220000|2022-03-15 15:13:40|246.22|240.22|246.26|240.26|246.26|240.26|246.22|240.22|0
1647357230000|2022-03-15 15:13:50|246.23|240.23|246.23|240.23|246.23|240.23|246.22|240.22|0
1647357240000|2022-03-15 15:14:00|246.24|240.24|246.19|240.19|246.24|240.24|246.19|240.19|0
1647357250000|2022-03-15 15:14:10|246.18|240.18|246.18|240.18|246.19|240.19|246.16|240.16|0
1647357260000|2022-03-15 15:14:20|246.15|240.15|246.15|240.15|246.16|240.16|246.15|240.15|0
1647357280000|2022-03-15 15:14:40|246.16|240.16|246.19|240.19|246.19|240.19|246.15|240.15|0
1647357290000|2022-03-15 15:14:50|246.18|240.18|246.21|240.21|246.21|240.21|246.18|240.18|0
1647357300000|2022-03-15 15:15:00|246.2|240.2|246.06|240.06|246.2|240.2|246.06|240.06|0
1647357320000|2022-03-15 15:15:20|246.1|240.1|246.1|240.1|246.1|240.1|246.1|240.1|0
1647357330000|2022-03-15 15:15:30|246.12|240.12|246.1|240.1|246.12|240.12|246.1|240.1|0
1647357340000|2022-03-15 15:15:40|246.09|240.09|246.1|240.1|246.1|240.1|246.09|240.09|0
1647357350000|2022-03-15 15:15:50|246.07|240.07|246.01|240.01|246.07|240.07|246.01|240.01|0
1647357360000|2022-03-15 15:16:00|246.02|240.02|246.02|240.02|246.05|240.05|246.02|240.02|0
1647357370000|2022-03-15 15:16:10|246.03|240.03|245.98|239.98|246.03|240.03|245.98|239.98|0
1647357390000|2022-03-15 15:16:30|245.93|239.93|245.93|239.93|245.93|239.93|245.92|239.92|0
1647357400000|2022-03-15 15:16:40|245.91|239.91|245.83|239.83|245.91|239.91|245.83|239.83|0
1647357410000|2022-03-15 15:16:50|245.82|239.82|245.83|239.83|245.83|239.83|245.82|239.82|0
1647357420000|2022-03-15 15:17:00|245.8|239.8|245.8|239.8|245.8|239.8|245.8|239.8|0
1647357430000|2022-03-15 15:17:10|245.81|239.81|245.81|239.81|245.81|239.81|245.81|239.81|0
1647357440000|2022-03-15 15:17:20|245.76|239.76|245.76|239.76|245.76|239.76|245.76|239.76|0
1647357460000|2022-03-15 15:17:40|245.77|239.77|245.77|239.77|245.77|239.77|245.77|239.77|0
1647357470000|2022-03-15 15:17:50|245.78|239.78|245.78|239.78|245.78|239.78|245.78|239.78|0
1647357480000|2022-03-15 15:18:00|245.8|239.8|245.82|239.82|245.82|239.82|245.8|239.8|0
1647357490000|2022-03-15 15:18:10|245.83|239.83|245.83|239.83|245.83|239.83|245.82|239.82|0
1647357500000|2022-03-15 15:18:20|245.82|239.82|245.84|239.84|245.84|239.84|245.82|239.82|0
1647357510000|2022-03-15 15:18:30|245.85|239.85|245.85|239.85|245.85|239.85|245.85|239.85|0
1647357520000|2022-03-15 15:18:40|245.86|239.86|245.87|239.87|245.87|239.87|245.86|239.86|0
1647357530000|2022-03-15 15:18:50|245.91|239.91|245.79|239.79|245.91|239.91|245.79|239.79|0
1647357540000|2022-03-15 15:19:00|245.78|239.78|245.77|239.77|245.78|239.78|245.75|239.75|0
1647357550000|2022-03-15 15:19:10|245.78|239.78|245.78|239.78|245.78|239.78|245.78|239.78|0
1647357560000|2022-03-15 15:19:20|245.77|239.77|245.89|239.89|245.89|239.89|245.77|239.77|0
1647357570000|2022-03-15 15:19:30|246.01|240.01|245.97|239.97|246.01|240.01|245.97|239.97|0
1647357580000|2022-03-15 15:19:40|245.98|239.98|246.04|240.04|246.04|240.04|245.98|239.98|0
1647357590000|2022-03-15 15:19:50|246.05|240.05|246.05|240.05|246.05|240.05|246.05|240.05|0
1647357600000|2022-03-15 15:20:00|246.04|240.04|246.05|240.05|246.05|240.05|246.04|240.04|0
1647357610000|2022-03-15 15:20:10|246.04|240.04|246.03|240.03|246.05|240.05|246.03|240.03|0
1647357620000|2022-03-15 15:20:20|245.96|239.96|246.01|240.01|246.01|240.01|245.96|239.96|0
1647357630000|2022-03-15 15:20:30|246.02|240.02|246.02|240.02|246.02|240.02|246.02|240.02|0
1647357640000|2022-03-15 15:20:40|246.03|240.03|245.98|239.98|246.03|240.03|245.98|239.98|0
1647357650000|2022-03-15 15:20:50|246.01|240.01|246.01|240.01|246.01|240.01|246.01|240.01|0
1647357660000|2022-03-15 15:21:00|246.11|240.11|245.95|239.95|246.11|240.11|245.95|239.95|0
1647357670000|2022-03-15 15:21:10|245.94|239.94|245.91|239.91|245.94|239.94|245.89|239.89|0
1647357680000|2022-03-15 15:21:20|245.9|239.9|245.88|239.88|245.91|239.91|245.88|239.88|0
1647357690000|2022-03-15 15:21:30|245.86|239.86|245.82|239.82|245.86|239.86|245.82|239.82|0
1647357700000|2022-03-15 15:21:40|245.83|239.83|245.83|239.83|245.83|239.83|245.81|239.81|0
1647357710000|2022-03-15 15:21:50|245.82|239.82|245.83|239.83|245.83|239.83|245.82|239.82|0
1647357720000|2022-03-15 15:22:00|245.84|239.84|245.84|239.84|245.84|239.84|245.83|239.83|0
1647357730000|2022-03-15 15:22:10|245.8|239.8|245.81|239.81|245.82|239.82|245.8|239.8|0
1647357740000|2022-03-15 15:22:20|245.82|239.82|245.82|239.82|245.82|239.82|245.82|239.82|0
1647357750000|2022-03-15 15:22:30|245.83|239.83|245.88|239.88|245.88|239.88|245.82|239.82|0
1647357760000|2022-03-15 15:22:40|245.89|239.89|245.86|239.86|245.89|239.89|245.86|239.86|0
1647357770000|2022-03-15 15:22:50|245.89|239.89|245.89|239.89|245.89|239.89|245.89|239.89|0
1647357780000|2022-03-15 15:23:00|245.88|239.88|245.86|239.86|245.89|239.89|245.85|239.85|0
1647357800000|2022-03-15 15:23:20|245.79|239.79|245.67|239.67|245.79|239.79|245.67|239.67|0
1647357810000|2022-03-15 15:23:30|245.66|239.66|245.54|239.54|245.66|239.66|245.54|239.54|0
1647357820000|2022-03-15 15:23:40|245.55|239.55|245.4|239.4|245.55|239.55|245.39|239.39|0
1647357830000|2022-03-15 15:23:50|245.39|239.39|245.39|239.39|245.39|239.39|245.39|239.39|0
1647357840000|2022-03-15 15:24:00|245.38|239.38|245.51|239.51|245.51|239.51|245.38|239.38|0
1647357850000|2022-03-15 15:24:10|245.55|239.55|245.54|239.54|245.55|239.55|245.54|239.54|0
1647357860000|2022-03-15 15:24:20|245.51|239.51|245.5|239.5|245.51|239.51|245.5|239.5|0
1647357870000|2022-03-15 15:24:30|245.51|239.51|245.51|239.51|245.51|239.51|245.51|239.51|0
1647357890000|2022-03-15 15:24:50|245.53|239.53|245.63|239.63|245.63|239.63|245.53|239.53|0
1647357900000|2022-03-15 15:25:00|245.61|239.61|245.61|239.61|245.61|239.61|245.61|239.61|0
1647357910000|2022-03-15 15:25:10|245.62|239.62|245.62|239.62|245.62|239.62|245.62|239.62|0
1647357920000|2022-03-15 15:25:20|245.64|239.64|245.54|239.54|245.64|239.64|245.54|239.54|0
1647357930000|2022-03-15 15:25:30|245.53|239.53|245.85|239.85|245.85|239.85|245.53|239.53|0
1647357940000|2022-03-15 15:25:40|245.84|239.84|245.99|239.99|245.99|239.99|245.84|239.84|0
1647357950000|2022-03-15 15:25:50|245.98|239.98|245.97|239.97|245.99|239.99|245.96|239.96|0
1647357960000|2022-03-15 15:26:00|245.96|239.96|245.96|239.96|245.98|239.98|245.96|239.96|0
1647357970000|2022-03-15 15:26:10|245.97|239.97|245.97|239.97|245.97|239.97|245.97|239.97|0
1647357980000|2022-03-15 15:26:20|245.91|239.91|245.91|239.91|245.91|239.91|245.9|239.9|0
1647357990000|2022-03-15 15:26:30|245.9|239.9|245.86|239.86|245.9|239.9|245.86|239.86|0
1647358010000|2022-03-15 15:26:50|245.88|239.88|245.89|239.89|245.89|239.89|245.88|239.88|0
1647358020000|2022-03-15 15:27:00|245.88|239.88|245.86|239.86|245.88|239.88|245.86|239.86|0
1647358030000|2022-03-15 15:27:10|245.87|239.87|245.87|239.87|245.87|239.87|245.87|239.87|0
1647358040000|2022-03-15 15:27:20|245.86|239.86|245.87|239.87|245.87|239.87|245.86|239.86|0
1647358050000|2022-03-15 15:27:30|245.84|239.84|245.85|239.85|245.85|239.85|245.84|239.84|0
1647358060000|2022-03-15 15:27:40|245.84|239.84|245.84|239.84|245.84|239.84|245.84|239.84|0
1647358070000|2022-03-15 15:27:50|245.85|239.85|245.83|239.83|245.85|239.85|245.83|239.83|0
1647358080000|2022-03-15 15:28:00|245.84|239.84|245.75|239.75|245.84|239.84|245.75|239.75|0
1647358090000|2022-03-15 15:28:10|245.74|239.74|245.79|239.79|245.79|239.79|245.74|239.74|0
1647358100000|2022-03-15 15:28:20|245.76|239.76|245.78|239.78|245.78|239.78|245.76|239.76|0
1647358110000|2022-03-15 15:28:30|245.79|239.79|245.87|239.87|245.87|239.87|245.78|239.78|0
1647358120000|2022-03-15 15:28:40|245.86|239.86|245.87|239.87|245.87|239.87|245.86|239.86|0
1647358130000|2022-03-15 15:28:50|245.86|239.86|245.87|239.87|245.87|239.87|245.86|239.86|0
1647358140000|2022-03-15 15:29:00|245.86|239.86|245.86|239.86|245.86|239.86|245.86|239.86|0
1647358150000|2022-03-15 15:29:10|245.87|239.87|245.86|239.86|245.87|239.87|245.86|239.86|0
1647358160000|2022-03-15 15:29:20|245.74|239.74|245.74|239.74|245.74|239.74|245.74|239.74|0
1647358170000|2022-03-15 15:29:30|245.76|239.76|245.7|239.7|245.76|239.76|245.7|239.7|0
1647358180000|2022-03-15 15:29:40|245.65|239.65|245.71|239.71|245.71|239.71|245.64|239.64|0
1647358190000|2022-03-15 15:29:50|245.72|239.72|245.72|239.72|245.72|239.72|245.71|239.71|0
1647358200000|2022-03-15 15:30:00|245.73|239.73|245.73|239.73|245.73|239.73|245.72|239.72|0
1647358210000|2022-03-15 15:30:10|245.72|239.72|245.77|239.77|245.77|239.77|245.72|239.72|0
1647358220000|2022-03-15 15:30:20|245.8|239.8|245.79|239.79|245.8|239.8|245.79|239.79|0
1647358230000|2022-03-15 15:30:30|245.76|239.76|245.74|239.74|245.76|239.76|245.74|239.74|0
1647358240000|2022-03-15 15:30:40|245.72|239.72|245.71|239.71|245.72|239.72|245.71|239.71|0
1647358250000|2022-03-15 15:30:50|245.77|239.77|245.77|239.77|245.77|239.77|245.77|239.77|0
1647358260000|2022-03-15 15:31:00|245.75|239.75|245.59|239.59|245.76|239.76|245.59|239.59|0
1647358270000|2022-03-15 15:31:10|245.58|239.58|245.64|239.64|245.64|239.64|245.58|239.58|0
1647358280000|2022-03-15 15:31:20|245.67|239.67|245.67|239.67|245.67|239.67|245.67|239.67|0
1647358290000|2022-03-15 15:31:30|245.69|239.69|245.69|239.69|245.69|239.69|245.69|239.69|0
1647358300000|2022-03-15 15:31:40|245.7|239.7|245.75|239.75|245.75|239.75|245.7|239.7|0
1647358310000|2022-03-15 15:31:50|245.73|239.73|245.49|239.49|245.74|239.74|245.49|239.49|0
1647358320000|2022-03-15 15:32:00|245.52|239.52|245.51|239.51|245.53|239.53|245.51|239.51|0
1647358330000|2022-03-15 15:32:10|245.52|239.52|245.53|239.53|245.53|239.53|245.52|239.52|0
1647358350000|2022-03-15 15:32:30|245.49|239.49|245.51|239.51|245.51|239.51|245.49|239.49|0
1647358360000|2022-03-15 15:32:40|245.5|239.5|245.55|239.55|245.55|239.55|245.5|239.5|0
1647358370000|2022-03-15 15:32:50|245.56|239.56|245.54|239.54|245.56|239.56|245.54|239.54|0
1647358380000|2022-03-15 15:33:00|245.6|239.6|245.73|239.73|245.74|239.74|245.6|239.6|0
1647358390000|2022-03-15 15:33:10|245.7|239.7|245.72|239.72|245.72|239.72|245.7|239.7|0
1647358400000|2022-03-15 15:33:20|245.76|239.76|245.77|239.77|245.77|239.77|245.76|239.76|0
1647358410000|2022-03-15 15:33:30|245.72|239.72|245.73|239.73|245.73|239.73|245.71|239.71|0
1647358430000|2022-03-15 15:33:50|245.7|239.7|245.61|239.61|245.7|239.7|245.61|239.61|0
1647358440000|2022-03-15 15:34:00|245.56|239.56|245.55|239.55|245.57|239.57|245.55|239.55|0
1647358450000|2022-03-15 15:34:10|245.58|239.58|245.58|239.58|245.58|239.58|245.58|239.58|0
1647358460000|2022-03-15 15:34:20|245.59|239.59|245.57|239.57|245.59|239.59|245.57|239.57|0
1647358470000|2022-03-15 15:34:30|245.56|239.56|245.61|239.61|245.61|239.61|245.56|239.56|0
1647358480000|2022-03-15 15:34:40|245.6|239.6|245.61|239.61|245.61|239.61|245.6|239.6|0
1647358490000|2022-03-15 15:34:50|245.62|239.62|245.63|239.63|245.63|239.63|245.62|239.62|0
1647358500000|2022-03-15 15:35:00|245.58|239.58|245.53|239.53|245.58|239.58|245.53|239.53|0
1647358510000|2022-03-15 15:35:10|245.52|239.52|245.52|239.52|245.52|239.52|245.52|239.52|0
1647358520000|2022-03-15 15:35:20|245.55|239.55|245.56|239.56|245.56|239.56|245.54|239.54|0
1647358530000|2022-03-15 15:35:30|245.57|239.57|245.56|239.56|245.57|239.57|245.56|239.56|0
1647358540000|2022-03-15 15:35:40|245.55|239.55|245.71|239.71|245.72|239.72|245.55|239.55|0
1647358550000|2022-03-15 15:35:50|245.73|239.73|245.74|239.74|245.74|239.74|245.73|239.73|0
1647358560000|2022-03-15 15:36:00|245.78|239.78|245.72|239.72|245.78|239.78|245.72|239.72|0
1647358570000|2022-03-15 15:36:10|245.71|239.71|245.7|239.7|245.71|239.71|245.7|239.7|0
1647358580000|2022-03-15 15:36:20|245.66|239.66|245.59|239.59|245.67|239.67|245.59|239.59|0
1647358590000|2022-03-15 15:36:30|245.58|239.58|245.58|239.58|245.58|239.58|245.58|239.58|0
1647358600000|2022-03-15 15:36:40|245.53|239.53|245.5|239.5|245.53|239.53|245.5|239.5|0
1647358610000|2022-03-15 15:36:50|245.51|239.51|245.51|239.51|245.51|239.51|245.51|239.51|0
1647358620000|2022-03-15 15:37:00|245.5|239.5|245.47|239.47|245.5|239.5|245.46|239.46|0
1647358630000|2022-03-15 15:37:10|245.46|239.46|245.46|239.46|245.47|239.47|245.46|239.46|0
1647358640000|2022-03-15 15:37:20|245.47|239.47|245.5|239.5|245.5|239.5|245.47|239.47|0
1647358660000|2022-03-15 15:37:40|245.49|239.49|245.45|239.45|245.49|239.49|245.44|239.44|0
1647358670000|2022-03-15 15:37:50|245.48|239.48|245.39|239.39|245.48|239.48|245.39|239.39|0
1647358680000|2022-03-15 15:38:00|245.41|239.41|245.31|239.31|245.41|239.41|245.21|239.21|0
1647358690000|2022-03-15 15:38:10|245.32|239.32|245.31|239.31|245.33|239.33|245.31|239.31|0
1647358700000|2022-03-15 15:38:20|245.33|239.33|245.32|239.32|245.33|239.33|245.32|239.32|0
1647358710000|2022-03-15 15:38:30|245.31|239.31|245.27|239.27|245.31|239.31|245.26|239.26|0
1647358720000|2022-03-15 15:38:40|245.15|239.15|245.16|239.16|245.16|239.16|245.1|239.1|0
1647358730000|2022-03-15 15:38:50|245.2|239.2|245.16|239.16|245.2|239.2|245.16|239.16|0
1647358740000|2022-03-15 15:39:00|245.21|239.21|245.18|239.18|245.21|239.21|245.18|239.18|0
1647358750000|2022-03-15 15:39:10|245.16|239.16|245.19|239.19|245.19|239.19|245.14|239.14|0
1647358760000|2022-03-15 15:39:20|245.18|239.18|245.33|239.33|245.33|239.33|245.17|239.17|0
1647358770000|2022-03-15 15:39:30|245.32|239.32|245.3|239.3|245.34|239.34|245.3|239.3|0
1647358780000|2022-03-15 15:39:40|245.29|239.29|245.28|239.28|245.29|239.29|245.27|239.27|0
1647358790000|2022-03-15 15:39:50|245.27|239.27|245.25|239.25|245.28|239.28|245.25|239.25|0
1647358800000|2022-03-15 15:40:00|245.26|239.26|245.24|239.24|245.26|239.26|245.24|239.24|0
1647358810000|2022-03-15 15:40:10|245.14|239.14|244.91|238.91|245.14|239.14|244.91|238.91|0
1647358820000|2022-03-15 15:40:20|244.77|238.77|244.73|238.73|244.77|238.77|244.73|238.73|0
1647358830000|2022-03-15 15:40:30|244.72|238.72|244.62|238.62|244.72|238.72|244.62|238.62|0
1647358840000|2022-03-15 15:40:40|244.67|238.67|244.6|238.6|244.67|238.67|244.6|238.6|0
1647358850000|2022-03-15 15:40:50|244.58|238.58|244.66|238.66|244.66|238.66|244.57|238.57|0
1647358860000|2022-03-15 15:41:00|244.63|238.63|244.56|238.56|244.63|238.63|244.56|238.56|0
1647358870000|2022-03-15 15:41:10|244.63|238.63|244.68|238.68|244.68|238.68|244.63|238.63|0
1647358890000|2022-03-15 15:41:30|244.66|238.66|244.64|238.64|244.66|238.66|244.64|238.64|0
1647358910000|2022-03-15 15:41:50|244.63|238.63|244.6|238.6|244.63|238.63|244.6|238.6|0
1647358920000|2022-03-15 15:42:00|244.58|238.58|244.6|238.6|244.6|238.6|244.58|238.58|0
1647358930000|2022-03-15 15:42:10|244.61|238.61|244.64|238.64|244.64|238.64|244.61|238.61|0
1647358940000|2022-03-15 15:42:20|244.67|238.67|244.68|238.68|244.68|238.68|244.66|238.66|0
1647358950000|2022-03-15 15:42:30|244.69|238.69|244.71|238.71|244.71|238.71|244.68|238.68|0
1647358960000|2022-03-15 15:42:40|244.73|238.73|244.77|238.77|244.77|238.77|244.72|238.72|0
1647358980000|2022-03-15 15:43:00|244.78|238.78|244.79|238.79|244.79|238.79|244.78|238.78|0
1647358990000|2022-03-15 15:43:10|244.78|238.78|244.76|238.76|244.79|238.79|244.76|238.76|0
1647359000000|2022-03-15 15:43:20|244.77|238.77|244.74|238.74|244.85|238.85|244.74|238.74|0
1647359010000|2022-03-15 15:43:30|244.75|238.75|244.69|238.69|244.75|238.75|244.68|238.68|0
1647359020000|2022-03-15 15:43:40|244.68|238.68|244.69|238.69|244.69|238.69|244.68|238.68|0
1647359030000|2022-03-15 15:43:50|244.68|238.68|244.71|238.71|244.71|238.71|244.68|238.68|0
1647359040000|2022-03-15 15:44:00|244.72|238.72|244.71|238.71|244.72|238.72|244.71|238.71|0
1647359050000|2022-03-15 15:44:10|244.72|238.72|244.71|238.71|244.72|238.72|244.71|238.71|0
1647359060000|2022-03-15 15:44:20|244.72|238.72|244.7|238.7|244.72|238.72|244.7|238.7|0
1647359070000|2022-03-15 15:44:30|244.71|238.71|244.66|238.66|244.71|238.71|244.66|238.66|0
1647359080000|2022-03-15 15:44:40|244.59|238.59|244.58|238.58|244.6|238.6|244.58|238.58|0
1647359090000|2022-03-15 15:44:50|244.57|238.57|244.55|238.55|244.58|238.58|244.55|238.55|0
1647359100000|2022-03-15 15:45:00|244.49|238.49|244.48|238.48|244.49|238.49|244.47|238.47|0
1647359110000|2022-03-15 15:45:10|244.49|238.49|244.42|238.42|244.49|238.49|244.42|238.42|0
1647359120000|2022-03-15 15:45:20|244.41|238.41|244.27|238.27|244.42|238.42|244.26|238.26|0
1647359130000|2022-03-15 15:45:30|244.26|238.26|244.26|238.26|244.26|238.26|244.25|238.25|0
1647359140000|2022-03-15 15:45:40|244.25|238.25|244.25|238.25|244.25|238.25|244.25|238.25|0
1647359160000|2022-03-15 15:46:00|244.24|238.24|244.25|238.25|244.25|238.25|244.24|238.24|0
1647359170000|2022-03-15 15:46:10|244.23|238.23|244.23|238.23|244.23|238.23|244.23|238.23|0
1647359180000|2022-03-15 15:46:20|244.22|238.22|244.27|238.27|244.28|238.28|244.19|238.19|0
1647359190000|2022-03-15 15:46:30|244.28|238.28|244.28|238.28|244.28|238.28|244.27|238.27|0
1647359200000|2022-03-15 15:46:40|244.27|238.27|244.29|238.29|244.29|238.29|244.26|238.26|0
1647359210000|2022-03-15 15:46:50|244.27|238.27|244.36|238.36|244.36|238.36|244.27|238.27|0
1647359220000|2022-03-15 15:47:00|244.37|238.37|244.37|238.37|244.37|238.37|244.37|238.37|0
1647359230000|2022-03-15 15:47:10|244.34|238.34|244.42|238.42|244.42|238.42|244.34|238.34|0
1647359240000|2022-03-15 15:47:20|244.43|238.43|244.42|238.42|244.43|238.43|244.39|238.39|0
1647359250000|2022-03-15 15:47:30|244.53|238.53|244.52|238.52|244.54|238.54|244.52|238.52|0
1647359260000|2022-03-15 15:47:40|244.53|238.53|244.53|238.53|244.53|238.53|244.52|238.52|0
1647359270000|2022-03-15 15:47:50|244.5|238.5|244.51|238.51|244.52|238.52|244.5|238.5|0
1647359280000|2022-03-15 15:48:00|244.42|238.42|244.42|238.42|244.42|238.42|244.42|238.42|0
1647359290000|2022-03-15 15:48:10|244.4|238.4|244.39|238.39|244.41|238.41|244.39|238.39|0
1647359300000|2022-03-15 15:48:20|244.34|238.34|244.31|238.31|244.34|238.34|244.3|238.3|0
1647359310000|2022-03-15 15:48:30|244.29|238.29|244.32|238.32|244.32|238.32|244.27|238.27|0
1647359320000|2022-03-15 15:48:40|244.29|238.29|244.29|238.29|244.29|238.29|244.29|238.29|0
1647359330000|2022-03-15 15:48:50|244.26|238.26|244.26|238.26|244.26|238.26|244.26|238.26|0
1647359340000|2022-03-15 15:49:00|244.17|238.17|244.17|238.17|244.17|238.17|244.16|238.16|0
1647359350000|2022-03-15 15:49:10|244.26|238.26|244.26|238.26|244.26|238.26|244.26|238.26|0
1647359360000|2022-03-15 15:49:20|244.31|238.31|244.28|238.28|244.31|238.31|244.28|238.28|0
1647359370000|2022-03-15 15:49:30|244.27|238.27|244.25|238.25|244.27|238.27|244.22|238.22|0
1647359380000|2022-03-15 15:49:40|244.26|238.26|244.26|238.26|244.26|238.26|244.26|238.26|0
1647359390000|2022-03-15 15:49:50|244.25|238.25|244.26|238.26|244.26|238.26|244.25|238.25|0
1647359400000|2022-03-15 15:50:00|244.27|238.27|244.35|238.35|244.36|238.36|244.26|238.26|0
1647359410000|2022-03-15 15:50:10|244.32|238.32|244.25|238.25|244.32|238.32|244.25|238.25|0
1647359420000|2022-03-15 15:50:20|244.28|238.28|244.28|238.28|244.28|238.28|244.28|238.28|0
1647359430000|2022-03-15 15:50:30|244.14|238.14|244.15|238.15|244.15|238.15|244.14|238.14|0
1647359440000|2022-03-15 15:50:40|244.1|238.1|244.1|238.1|244.1|238.1|244.09|238.09|0
1647359450000|2022-03-15 15:50:50|244.18|238.18|244.27|238.27|244.27|238.27|244.18|238.18|0
1647359460000|2022-03-15 15:51:00|244.25|238.25|244.33|238.33|244.33|238.33|244.25|238.25|0
1647359470000|2022-03-15 15:51:10|244.3|238.3|244.32|238.32|244.32|238.32|244.29|238.29|0
1647359480000|2022-03-15 15:51:20|244.33|238.33|244.27|238.27|244.33|238.33|244.27|238.27|0
1647359490000|2022-03-15 15:51:30|244.28|238.28|244.29|238.29|244.3|238.3|244.28|238.28|0
1647359500000|2022-03-15 15:51:40|244.28|238.28|244.25|238.25|244.3|238.3|244.24|238.24|0
1647359510000|2022-03-15 15:51:50|244.26|238.26|244.24|238.24|244.31|238.31|244.23|238.23|0
1647359520000|2022-03-15 15:52:00|244.18|238.18|244.17|238.17|244.18|238.18|244.17|238.17|0
1647359530000|2022-03-15 15:52:10|244.2|238.2|244.18|238.18|244.2|238.2|244.18|238.18|0
1647359540000|2022-03-15 15:52:20|244.15|238.15|244.16|238.16|244.16|238.16|244.15|238.15|0
1647359550000|2022-03-15 15:52:30|244.17|238.17|244.18|238.18|244.18|238.18|244.17|238.17|0
1647359560000|2022-03-15 15:52:40|244.19|238.19|244.18|238.18|244.19|238.19|244.18|238.18|0
1647359570000|2022-03-15 15:52:50|244.19|238.19|244.19|238.19|244.19|238.19|244.19|238.19|0
1647359580000|2022-03-15 15:53:00|244.18|238.18|244.22|238.22|244.22|238.22|244.18|238.18|0
1647359590000|2022-03-15 15:53:10|244.2|238.2|244.22|238.22|244.22|238.22|244.14|238.14|0
1647359600000|2022-03-15 15:53:20|244.21|238.21|244.22|238.22|244.22|238.22|244.21|238.21|0
1647359610000|2022-03-15 15:53:30|244.17|238.17|244.17|238.17|244.17|238.17|244.17|238.17|0
1647359620000|2022-03-15 15:53:40|244.2|238.2|244.2|238.2|244.21|238.21|244.2|238.2|0
1647359640000|2022-03-15 15:54:00|244.21|238.21|244.21|238.21|244.21|238.21|244.21|238.21|0
1647359650000|2022-03-15 15:54:10|244.17|238.17|244.2|238.2|244.2|238.2|244.14|238.14|0
1647359660000|2022-03-15 15:54:20|244.17|238.17|244.02|238.02|244.17|238.17|244.02|238.02|0
1647359670000|2022-03-15 15:54:30|243.93|237.93|243.79|237.79|243.93|237.93|243.78|237.78|0
1647359680000|2022-03-15 15:54:40|243.76|237.76|243.66|237.66|243.76|237.76|243.64|237.64|0
1647359690000|2022-03-15 15:54:50|243.64|237.64|243.66|237.66|243.67|237.67|243.63|237.63|0
1647359700000|2022-03-15 15:55:00|243.67|237.67|243.63|237.63|243.67|237.67|243.61|237.61|0
1647359710000|2022-03-15 15:55:10|243.61|237.61|243.6|237.6|243.61|237.61|243.59|237.59|0
1647359720000|2022-03-15 15:55:20|243.61|237.61|243.4|237.4|243.61|237.61|243.4|237.4|0
1647359730000|2022-03-15 15:55:30|243.28|237.28|243.22|237.22|243.29|237.29|243.22|237.22|0
1647359740000|2022-03-15 15:55:40|243.21|237.21|243.22|237.22|243.24|237.24|243.21|237.21|0
1647359750000|2022-03-15 15:55:50|243.21|237.21|243.23|237.23|243.24|237.24|243.21|237.21|0
1647359760000|2022-03-15 15:56:00|243.22|237.22|243.18|237.18|243.22|237.22|243.18|237.18|0
1647359770000|2022-03-15 15:56:10|243.14|237.14|242.91|236.91|243.14|237.14|242.91|236.91|0
1647359780000|2022-03-15 15:56:20|243.12|237.12|242.95|236.95|243.12|237.12|242.95|236.95|0
1647359790000|2022-03-15 15:56:30|242.94|236.94|242.72|236.72|242.94|236.94|242.72|236.72|0
1647359800000|2022-03-15 15:56:40|242.69|236.69|242.64|236.64|242.69|236.69|242.64|236.64|0
1647359810000|2022-03-15 15:56:50|242.65|236.65|242.72|236.72|242.72|236.72|242.65|236.65|0
1647359820000|2022-03-15 15:57:00|242.74|236.74|242.83|236.83|242.83|236.83|242.73|236.73|0
1647359830000|2022-03-15 15:57:10|242.84|236.84|242.81|236.81|242.84|236.84|242.81|236.81|0
1647359840000|2022-03-15 15:57:20|242.8|236.8|242.8|236.8|242.8|236.8|242.8|236.8|0
1647359850000|2022-03-15 15:57:30|242.81|236.81|242.68|236.68|242.81|236.81|242.55|236.55|0
1647359860000|2022-03-15 15:57:40|242.64|236.64|242.63|236.63|242.65|236.65|242.63|236.63|0
1647359870000|2022-03-15 15:57:50|242.62|236.62|242.63|236.63|242.63|236.63|242.62|236.62|0
1647359880000|2022-03-15 15:58:00|242.62|236.62|242.6|236.6|242.62|236.62|242.56|236.56|0
1647359890000|2022-03-15 15:58:10|242.58|236.58|242.59|236.59|242.59|236.59|242.58|236.58|0
1647359900000|2022-03-15 15:58:20|242.58|236.58|242.58|236.58|242.59|236.59|242.58|236.58|0
1647359910000|2022-03-15 15:58:30|242.59|236.59|242.35|236.35|242.59|236.59|242.35|236.35|0
1647359920000|2022-03-15 15:58:40|242.34|236.34|242.3|236.3|242.35|236.35|242.3|236.3|0
1647359930000|2022-03-15 15:58:50|242.31|236.31|242.32|236.32|242.32|236.32|242.29|236.29|0
1647359940000|2022-03-15 15:59:00|242.31|236.31|242.34|236.34|242.34|236.34|242.31|236.31|0
1647359950000|2022-03-15 15:59:10|242.36|236.36|242.29|236.29|242.36|236.36|242.29|236.29|0
1647359960000|2022-03-15 15:59:20|242.31|236.31|242.44|236.44|242.44|236.44|242.31|236.31|0
1647359970000|2022-03-15 15:59:30|242.43|236.43|242.42|236.42|242.43|236.43|242.42|236.42|0
1647359980000|2022-03-15 15:59:40|242.39|236.39|242.38|236.38|242.39|236.39|242.38|236.38|0
1647359990000|2022-03-15 15:59:50|242.54|236.54|242.54|236.54|242.54|236.54|242.54|236.54|0
1647360000000|2022-03-15 16:00:00|242.52|236.52|242.53|236.53|242.53|236.53|242.52|236.52|0
1647360010000|2022-03-15 16:00:10|242.76|236.76|242.78|236.78|242.79|236.79|242.76|236.76|0
1647360020000|2022-03-15 16:00:20|242.79|236.79|242.79|236.79|242.79|236.79|242.79|236.79|0
1647360040000|2022-03-15 16:00:40|242.8|236.8|242.8|236.8|242.8|236.8|242.8|236.8|0
1647360050000|2022-03-15 16:00:50|242.79|236.79|242.78|236.78|242.79|236.79|242.78|236.78|0
1647360060000|2022-03-15 16:01:00|242.77|236.77|242.81|236.81|242.81|236.81|242.77|236.77|0
1647360070000|2022-03-15 16:01:10|242.8|236.8|242.79|236.79|242.81|236.81|242.79|236.79|0
1647360080000|2022-03-15 16:01:20|242.83|236.83|242.91|236.91|242.91|236.91|242.83|236.83|0
1647360090000|2022-03-15 16:01:30|242.93|236.93|242.99|236.99|242.99|236.99|242.92|236.92|0
1647360100000|2022-03-15 16:01:40|242.98|236.98|243|237|243|237|242.98|236.98|0
1647360110000|2022-03-15 16:01:50|243.01|237.01|243.01|237.01|243.01|237.01|243.01|237.01|0
1647360120000|2022-03-15 16:02:00|243|237|242.98|236.98|243|237|242.98|236.98|0
1647360130000|2022-03-15 16:02:10|242.95|236.95|242.87|236.87|242.95|236.95|242.86|236.86|0
1647360140000|2022-03-15 16:02:20|242.86|236.86|242.81|236.81|242.86|236.86|242.81|236.81|0
1647360150000|2022-03-15 16:02:30|242.82|236.82|242.84|236.84|242.84|236.84|242.82|236.82|0
1647360160000|2022-03-15 16:02:40|242.83|236.83|242.82|236.82|242.84|236.84|242.82|236.82|0
1647360170000|2022-03-15 16:02:50|242.8|236.8|242.8|236.8|242.8|236.8|242.8|236.8|0
1647360180000|2022-03-15 16:03:00|242.79|236.79|242.85|236.85|242.85|236.85|242.79|236.79|0
1647360190000|2022-03-15 16:03:10|242.73|236.73|242.66|236.66|242.74|236.74|242.66|236.66|0
1647360200000|2022-03-15 16:03:20|242.67|236.67|242.66|236.66|242.67|236.67|242.66|236.66|0
1647360210000|2022-03-15 16:03:30|242.65|236.65|242.59|236.59|242.65|236.65|242.59|236.59|0
1647360220000|2022-03-15 16:03:40|242.6|236.6|242.61|236.61|242.61|236.61|242.6|236.6|0
1647360230000|2022-03-15 16:03:50|242.55|236.55|242.55|236.55|242.55|236.55|242.54|236.54|0
1647360240000|2022-03-15 16:04:00|242.56|236.56|242.58|236.58|242.58|236.58|242.56|236.56|0
1647360250000|2022-03-15 16:04:10|242.62|236.62|242.66|236.66|242.67|236.67|242.62|236.62|0
1647360260000|2022-03-15 16:04:20|242.67|236.67|242.67|236.67|242.67|236.67|242.67|236.67|0
1647360270000|2022-03-15 16:04:30|242.68|236.68|242.68|236.68|242.68|236.68|242.68|236.68|0
1647360280000|2022-03-15 16:04:40|242.67|236.67|242.67|236.67|242.73|236.73|242.67|236.67|0
1647360290000|2022-03-15 16:04:50|242.66|236.66|242.67|236.67|242.67|236.67|242.66|236.66|0
1647360300000|2022-03-15 16:05:00|242.66|236.66|242.71|236.71|242.71|236.71|242.52|236.52|0
1647360310000|2022-03-15 16:05:10|242.72|236.72|242.72|236.72|242.73|236.73|242.72|236.72|0
1647360320000|2022-03-15 16:05:20|242.82|236.82|242.82|236.82|242.82|236.82|242.82|236.82|0
1647360330000|2022-03-15 16:05:30|242.81|236.81|242.81|236.81|242.82|236.82|242.81|236.81|0
1647360340000|2022-03-15 16:05:40|242.83|236.83|242.84|236.84|242.84|236.84|242.83|236.83|0
1647360350000|2022-03-15 16:05:50|242.85|236.85|242.89|236.89|242.89|236.89|242.85|236.85|0
1647360360000|2022-03-15 16:06:00|242.9|236.9|242.9|236.9|242.9|236.9|242.89|236.89|0
1647360370000|2022-03-15 16:06:10|242.89|236.89|243.12|237.12|243.12|237.12|242.89|236.89|0
1647360380000|2022-03-15 16:06:20|243.11|237.11|243.11|237.11|243.11|237.11|243.11|237.11|0
1647360390000|2022-03-15 16:06:30|243.12|237.12|243.12|237.12|243.13|237.13|243.12|237.12|0
1647360410000|2022-03-15 16:06:50|243.13|237.13|243.14|237.14|243.14|237.14|243.13|237.13|0
1647360420000|2022-03-15 16:07:00|243.16|237.16|243.16|237.16|243.16|237.16|243.16|237.16|0
1647360430000|2022-03-15 16:07:10|243.17|237.17|243.2|237.2|243.2|237.2|243.17|237.17|0
1647360440000|2022-03-15 16:07:20|243.19|237.19|243.35|237.35|243.35|237.35|243.19|237.19|0
1647360450000|2022-03-15 16:07:30|243.36|237.36|243.33|237.33|243.36|237.36|243.33|237.33|0
1647360460000|2022-03-15 16:07:40|243.34|237.34|243.35|237.35|243.35|237.35|243.33|237.33|0
1647360470000|2022-03-15 16:07:50|243.36|237.36|243.36|237.36|243.36|237.36|243.36|237.36|0
1647360480000|2022-03-15 16:08:00|243.3|237.3|243.3|237.3|243.31|237.31|243.3|237.3|0
1647360490000|2022-03-15 16:08:10|243.27|237.27|243.26|237.26|243.27|237.27|243.26|237.26|0
1647360500000|2022-03-15 16:08:20|243.25|237.25|243.34|237.34|243.34|237.34|243.25|237.25|0
1647360510000|2022-03-15 16:08:30|243.3|237.3|243.26|237.26|243.31|237.31|243.26|237.26|0
1647360520000|2022-03-15 16:08:40|243.25|237.25|243.25|237.25|243.26|237.26|243.25|237.25|0
1647360530000|2022-03-15 16:08:50|243.26|237.26|243.25|237.25|243.26|237.26|243.25|237.25|0
1647360540000|2022-03-15 16:09:00|243.24|237.24|243.26|237.26|243.26|237.26|243.24|237.24|0
1647360550000|2022-03-15 16:09:10|243.25|237.25|243.27|237.27|243.27|237.27|243.25|237.25|0
1647360560000|2022-03-15 16:09:20|243.28|237.28|243.4|237.4|243.4|237.4|243.28|237.28|0
1647360570000|2022-03-15 16:09:30|243.39|237.39|243.38|237.38|243.39|237.39|243.38|237.38|0
1647360580000|2022-03-15 16:09:40|243.39|237.39|243.38|237.38|243.39|237.39|243.38|237.38|0
1647360600000|2022-03-15 16:10:00|243.37|237.37|243.5|237.5|243.5|237.5|243.37|237.37|0
1647360610000|2022-03-15 16:10:10|243.48|237.48|243.47|237.47|243.48|237.48|243.45|237.45|0
1647360620000|2022-03-15 16:10:20|243.44|237.44|243.45|237.45|243.45|237.45|243.44|237.44|0
1647360630000|2022-03-15 16:10:30|243.33|237.33|243.34|237.34|243.34|237.34|243.33|237.33|0
1647360640000|2022-03-15 16:10:40|243.35|237.35|243.33|237.33|243.35|237.35|243.33|237.33|0
1647360650000|2022-03-15 16:10:50|243.34|237.34|243.33|237.33|243.34|237.34|243.33|237.33|0
1647360660000|2022-03-15 16:11:00|243.32|237.32|243.34|237.34|243.35|237.35|243.32|237.32|0
1647360670000|2022-03-15 16:11:10|243.37|237.37|243.36|237.36|243.37|237.37|243.36|237.36|0
1647360680000|2022-03-15 16:11:20|243.37|237.37|243.36|237.36|243.37|237.37|243.36|237.36|0
1647360690000|2022-03-15 16:11:30|243.35|237.35|243.34|237.34|243.35|237.35|243.34|237.34|0
1647360700000|2022-03-15 16:11:40|243.33|237.33|243.33|237.33|243.33|237.33|243.33|237.33|0
1647360710000|2022-03-15 16:11:50|243.36|237.36|243.38|237.38|243.38|237.38|243.35|237.35|0
1647360720000|2022-03-15 16:12:00|243.37|237.37|243.5|237.5|243.5|237.5|243.37|237.37|0
1647360730000|2022-03-15 16:12:10|243.52|237.52|243.51|237.51|243.52|237.52|243.51|237.51|0
1647360740000|2022-03-15 16:12:20|243.5|237.5|243.49|237.49|243.5|237.5|243.49|237.49|0
1647360750000|2022-03-15 16:12:30|243.48|237.48|243.48|237.48|243.49|237.49|243.48|237.48|0
1647360760000|2022-03-15 16:12:40|243.5|237.5|243.5|237.5|243.5|237.5|243.5|237.5|0
1647360770000|2022-03-15 16:12:50|243.53|237.53|243.52|237.52|243.55|237.55|243.52|237.52|0
1647360780000|2022-03-15 16:13:00|243.51|237.51|243.5|237.5|243.51|237.51|243.5|237.5|0
1647360800000|2022-03-15 16:13:20|243.51|237.51|243.51|237.51|243.52|237.52|243.51|237.51|0
1647360810000|2022-03-15 16:13:30|243.52|237.52|243.54|237.54|243.55|237.55|243.51|237.51|0
1647360830000|2022-03-15 16:13:50|243.53|237.53|243.54|237.54|243.54|237.54|243.53|237.53|0
1647360840000|2022-03-15 16:14:00|243.58|237.58|243.58|237.58|243.58|237.58|243.58|237.58|0
1647360850000|2022-03-15 16:14:10|243.61|237.61|243.67|237.67|243.67|237.67|243.61|237.61|0
1647360860000|2022-03-15 16:14:20|243.65|237.65|243.65|237.65|243.65|237.65|243.65|237.65|0
1647360870000|2022-03-15 16:14:30|243.66|237.66|243.7|237.7|243.7|237.7|243.66|237.66|0
1647360880000|2022-03-15 16:14:40|243.71|237.71|243.66|237.66|243.71|237.71|243.66|237.66|0
1647360890000|2022-03-15 16:14:50|243.91|237.91|243.89|237.89|243.91|237.91|243.89|237.89|0
1647360910000|2022-03-15 16:15:10|243.9|237.9|243.86|237.86|243.91|237.91|243.86|237.86|0
1647360920000|2022-03-15 16:15:20|243.87|237.87|243.88|237.88|243.88|237.88|243.87|237.87|0
1647360940000|2022-03-15 16:15:40|243.89|237.89|243.9|237.9|243.9|237.9|243.89|237.89|0
1647360950000|2022-03-15 16:15:50|243.89|237.89|243.88|237.88|243.89|237.89|243.88|237.88|0
1647360970000|2022-03-15 16:16:10|243.74|237.74|243.75|237.75|243.75|237.75|243.73|237.73|0
1647360980000|2022-03-15 16:16:20|243.74|237.74|243.73|237.73|243.74|237.74|243.73|237.73|0
1647360990000|2022-03-15 16:16:30|243.72|237.72|243.72|237.72|243.73|237.73|243.71|237.71|0
1647361000000|2022-03-15 16:16:40|243.73|237.73|243.64|237.64|243.73|237.73|243.64|237.64|0
1647361010000|2022-03-15 16:16:50|243.62|237.62|243.53|237.53|243.62|237.62|243.53|237.53|0
1647361020000|2022-03-15 16:17:00|243.54|237.54|243.54|237.54|243.54|237.54|243.53|237.53|0
1647361030000|2022-03-15 16:17:10|243.55|237.55|243.55|237.55|243.55|237.55|243.54|237.54|0
1647361040000|2022-03-15 16:17:20|243.56|237.56|243.57|237.57|243.57|237.57|243.55|237.55|0
1647361050000|2022-03-15 16:17:30|243.56|237.56|243.57|237.57|243.57|237.57|243.56|237.56|0
1647361060000|2022-03-15 16:17:40|243.63|237.63|243.63|237.63|243.64|237.64|243.63|237.63|0
1647361070000|2022-03-15 16:17:50|243.67|237.67|243.67|237.67|243.67|237.67|243.67|237.67|0
1647361080000|2022-03-15 16:18:00|243.68|237.68|243.61|237.61|243.68|237.68|243.61|237.61|0
1647361090000|2022-03-15 16:18:10|243.62|237.62|243.61|237.61|243.62|237.62|243.61|237.61|0
1647361100000|2022-03-15 16:18:20|243.59|237.59|243.59|237.59|243.59|237.59|243.58|237.58|0
1647361110000|2022-03-15 16:18:30|243.6|237.6|243.6|237.6|243.6|237.6|243.6|237.6|0
1647361120000|2022-03-15 16:18:40|243.61|237.61|243.58|237.58|243.63|237.63|243.58|237.58|0
1647361130000|2022-03-15 16:18:50|243.59|237.59|243.51|237.51|243.59|237.59|243.51|237.51|0
1647361140000|2022-03-15 16:19:00|243.49|237.49|243.55|237.55|243.55|237.55|243.49|237.49|0
1647361150000|2022-03-15 16:19:10|243.54|237.54|243.57|237.57|243.58|237.58|243.54|237.54|0
1647361160000|2022-03-15 16:19:20|243.56|237.56|243.56|237.56|243.56|237.56|243.56|237.56|0
1647361170000|2022-03-15 16:19:30|243.57|237.57|243.57|237.57|243.57|237.57|243.57|237.57|0
1647361180000|2022-03-15 16:19:40|243.58|237.58|243.61|237.61|243.62|237.62|243.58|237.58|0
1647361190000|2022-03-15 16:19:50|243.62|237.62|243.62|237.62|243.62|237.62|243.61|237.61|0
1647361200000|2022-03-15 16:20:00|243.63|237.63|243.59|237.59|243.63|237.63|243.59|237.59|0
1647361210000|2022-03-15 16:20:10|243.6|237.6|243.62|237.62|243.62|237.62|243.6|237.6|0
1647361230000|2022-03-15 16:20:30|243.63|237.63|243.5|237.5|243.68|237.68|243.5|237.5|0
1647361240000|2022-03-15 16:20:40|243.49|237.49|243.5|237.5|243.5|237.5|243.49|237.49|0
1647361250000|2022-03-15 16:20:50|243.49|237.49|243.5|237.5|243.5|237.5|243.49|237.49|0
1647361260000|2022-03-15 16:21:00|243.49|237.49|243.5|237.5|243.5|237.5|243.49|237.49|0
1647361270000|2022-03-15 16:21:10|243.46|237.46|243.45|237.45|243.46|237.46|243.45|237.45|0
1647361280000|2022-03-15 16:21:20|243.46|237.46|243.45|237.45|243.46|237.46|243.45|237.45|0
1647361290000|2022-03-15 16:21:30|243.46|237.46|243.45|237.45|243.46|237.46|243.45|237.45|0
1647361300000|2022-03-15 16:21:40|243.46|237.46|243.45|237.45|243.46|237.46|243.45|237.45|0
1647361310000|2022-03-15 16:21:50|243.42|237.42|243.43|237.43|243.43|237.43|243.42|237.42|0
1647361320000|2022-03-15 16:22:00|243.44|237.44|243.43|237.43|243.44|237.44|243.43|237.43|0
1647361330000|2022-03-15 16:22:10|243.47|237.47|243.46|237.46|243.47|237.47|243.46|237.46|0
1647361340000|2022-03-15 16:22:20|243.47|237.47|243.46|237.46|243.48|237.48|243.46|237.46|0
1647361350000|2022-03-15 16:22:30|243.45|237.45|243.45|237.45|243.45|237.45|243.45|237.45|0
1647361360000|2022-03-15 16:22:40|243.46|237.46|243.46|237.46|243.46|237.46|243.45|237.45|0
1647361370000|2022-03-15 16:22:50|243.43|237.43|243.42|237.42|243.43|237.43|243.42|237.42|0
1647361380000|2022-03-15 16:23:00|243.43|237.43|243.42|237.42|243.43|237.43|243.42|237.42|0
1647361390000|2022-03-15 16:23:10|243.41|237.41|243.41|237.41|243.41|237.41|243.41|237.41|0
1647361410000|2022-03-15 16:23:30|243.4|237.4|243.39|237.39|243.4|237.4|243.39|237.39|0
1647361420000|2022-03-15 16:23:40|243.38|237.38|243.36|237.36|243.39|237.39|243.36|237.36|0
1647361430000|2022-03-15 16:23:50|243.37|237.37|243.39|237.39|243.4|237.4|243.37|237.37|0
1647361440000|2022-03-15 16:24:00|243.4|237.4|243.42|237.42|243.42|237.42|243.37|237.37|0
1647361450000|2022-03-15 16:24:10|243.35|237.35|243.36|237.36|243.36|237.36|243.35|237.35|0
1647361460000|2022-03-15 16:24:20|243.35|237.35|243.36|237.36|243.36|237.36|243.35|237.35|0
1647361470000|2022-03-15 16:24:30|243.33|237.33|243.37|237.37|243.37|237.37|243.33|237.33|0
1647361480000|2022-03-15 16:24:40|243.38|237.38|243.37|237.37|243.38|237.38|243.37|237.37|0
1647361490000|2022-03-15 16:24:50|243.38|237.38|243.4|237.4|243.41|237.41|243.37|237.37|0
1647361500000|2022-03-15 16:25:00|243.39|237.39|243.41|237.41|243.41|237.41|243.38|237.38|0
1647361510000|2022-03-15 16:25:10|243.42|237.42|243.49|237.49|243.49|237.49|243.42|237.42|0
1647361520000|2022-03-15 16:25:20|243.48|237.48|243.5|237.5|243.5|237.5|243.48|237.48|0
1647361530000|2022-03-15 16:25:30|243.49|237.49|243.54|237.54|243.55|237.55|243.49|237.49|0
1647361540000|2022-03-15 16:25:40|243.55|237.55|243.84|237.84|243.84|237.84|243.55|237.55|0
1647361550000|2022-03-15 16:25:50|243.85|237.85|243.9|237.9|243.91|237.91|243.85|237.85|0
1647361560000|2022-03-15 16:26:00|243.89|237.89|243.89|237.89|243.9|237.9|243.89|237.89|0
1647361570000|2022-03-15 16:26:10|243.9|237.9|243.9|237.9|243.9|237.9|243.89|237.89|0
1647361580000|2022-03-15 16:26:20|243.87|237.87|243.86|237.86|243.87|237.87|243.86|237.86|0
1647361590000|2022-03-15 16:26:30|243.87|237.87|244.01|238.01|244.01|238.01|243.87|237.87|0
1647361600000|2022-03-15 16:26:40|243.99|237.99|243.98|237.98|243.99|237.99|243.98|237.98|0
1647361610000|2022-03-15 16:26:50|244.02|238.02|244.07|238.07|244.08|238.08|244.02|238.02|0
1647361620000|2022-03-15 16:27:00|244.04|238.04|244.04|238.04|244.04|238.04|244.04|238.04|0
1647361630000|2022-03-15 16:27:10|244.02|238.02|244.01|238.01|244.02|238.02|244.01|238.01|0
1647361640000|2022-03-15 16:27:20|244.02|238.02|244.02|238.02|244.02|238.02|244.02|238.02|0
1647361650000|2022-03-15 16:27:30|243.96|237.96|243.97|237.97|243.98|237.98|243.96|237.96|0
1647361660000|2022-03-15 16:27:40|243.96|237.96|244|238|244|238|243.96|237.96|0
1647361680000|2022-03-15 16:28:00|244.01|238.01|244.02|238.02|244.02|238.02|244.01|238.01|0
1647361690000|2022-03-15 16:28:10|244.01|238.01|244.02|238.02|244.02|238.02|244.01|238.01|0
1647361700000|2022-03-15 16:28:20|244.04|238.04|244.04|238.04|244.04|238.04|244.03|238.03|0
1647361710000|2022-03-15 16:28:30|244|238|244|238|244|238|244|238|0
1647361720000|2022-03-15 16:28:40|244.01|238.01|244.02|238.02|244.03|238.03|244|238|0
1647361730000|2022-03-15 16:28:50|244.03|238.03|244.03|238.03|244.03|238.03|244.03|238.03|0
1647361740000|2022-03-15 16:29:00|243.9|237.9|243.89|237.89|243.9|237.9|243.89|237.89|0
1647361750000|2022-03-15 16:29:10|243.86|237.86|243.88|237.88|243.89|237.89|243.86|237.86|0
1647361760000|2022-03-15 16:29:20|243.89|237.89|243.89|237.89|243.89|237.89|243.89|237.89|0
1647361770000|2022-03-15 16:29:30|243.9|237.9|243.9|237.9|243.9|237.9|243.9|237.9|0
1647361780000|2022-03-15 16:29:40|243.89|237.89|243.9|237.9|243.9|237.9|243.89|237.89|0
1647361790000|2022-03-15 16:29:50|243.89|237.89|243.89|237.89|243.89|237.89|243.89|237.89|0
1647361800000|2022-03-15 16:30:00|243.75|237.75|243.77|237.77|243.77|237.77|243.75|237.75|0
1647361810000|2022-03-15 16:30:10|243.8|237.8|243.8|237.8|243.8|237.8|243.79|237.79|0
1647361820000|2022-03-15 16:30:20|243.79|237.79|243.8|237.8|243.8|237.8|243.79|237.79|0
1647361830000|2022-03-15 16:30:30|243.84|237.84|243.85|237.85|243.85|237.85|243.84|237.84|0
1647361840000|2022-03-15 16:30:40|243.84|237.84|243.85|237.85|243.85|237.85|243.84|237.84|0
1647361860000|2022-03-15 16:31:00|243.89|237.89|243.86|237.86|243.89|237.89|243.86|237.86|0
1647361870000|2022-03-15 16:31:10|243.85|237.85|243.85|237.85|243.85|237.85|243.85|237.85|0
1647361880000|2022-03-15 16:31:20|243.86|237.86|243.85|237.85|243.86|237.86|243.85|237.85|0
1647361890000|2022-03-15 16:31:30|243.86|237.86|243.86|237.86|243.86|237.86|243.86|237.86|0
1647361900000|2022-03-15 16:31:40|243.85|237.85|243.85|237.85|243.85|237.85|243.85|237.85|0
1647361910000|2022-03-15 16:31:50|243.84|237.84|243.85|237.85|243.85|237.85|243.84|237.84|0
1647361920000|2022-03-15 16:32:00|243.84|237.84|243.86|237.86|243.86|237.86|243.84|237.84|0
1647361930000|2022-03-15 16:32:10|243.85|237.85|243.84|237.84|243.85|237.85|243.83|237.83|0
1647361940000|2022-03-15 16:32:20|243.85|237.85|243.83|237.83|243.85|237.85|243.82|237.82|0
1647361950000|2022-03-15 16:32:30|243.81|237.81|244.04|238.04|244.05|238.05|243.81|237.81|0
1647361960000|2022-03-15 16:32:40|244.05|238.05|244.11|238.11|244.12|238.12|244.05|238.05|0
1647361970000|2022-03-15 16:32:50|244.03|238.03|244.03|238.03|244.03|238.03|244.03|238.03|0
1647361980000|2022-03-15 16:33:00|243.99|237.99|243.99|237.99|244|238|243.99|237.99|0
1647361990000|2022-03-15 16:33:10|244|238|244.03|238.03|244.03|238.03|244|238|0
1647362000000|2022-03-15 16:33:20|244.02|238.02|244.14|238.14|244.15|238.15|244.02|238.02|0
1647362010000|2022-03-15 16:33:30|244.15|238.15|244.15|238.15|244.15|238.15|244.15|238.15|0
1647362020000|2022-03-15 16:33:40|244.14|238.14|244.15|238.15|244.15|238.15|244.14|238.14|0
1647362030000|2022-03-15 16:33:50|244.14|238.14|244.15|238.15|244.15|238.15|244.14|238.14|0
1647362040000|2022-03-15 16:34:00|244.14|238.14|244.1|238.1|244.15|238.15|244.09|238.09|0
1647362050000|2022-03-15 16:34:10|244.09|238.09|244.12|238.12|244.13|238.13|244.09|238.09|0
1647362060000|2022-03-15 16:34:20|244.11|238.11|244.14|238.14|244.14|238.14|244.11|238.11|0
1647362070000|2022-03-15 16:34:30|244.17|238.17|244.19|238.19|244.19|238.19|244.12|238.12|0
1647362080000|2022-03-15 16:34:40|244.23|238.23|244.25|238.25|244.25|238.25|244.23|238.23|0
1647362090000|2022-03-15 16:34:50|244.24|238.24|244.24|238.24|244.25|238.25|244.24|238.24|0
1647362100000|2022-03-15 16:35:00|244.25|238.25|244.3|238.3|244.3|238.3|244.25|238.25|0
1647362110000|2022-03-15 16:35:10|244.31|238.31|244.34|238.34|244.34|238.34|244.3|238.3|0
1647362120000|2022-03-15 16:35:20|244.36|238.36|244.4|238.4|244.4|238.4|244.35|238.35|0
1647362130000|2022-03-15 16:35:30|244.39|238.39|244.45|238.45|244.45|238.45|244.36|238.36|0
1647362140000|2022-03-15 16:35:40|244.44|238.44|244.39|238.39|244.44|238.44|244.39|238.39|0
1647362150000|2022-03-15 16:35:50|244.48|238.48|244.5|238.5|244.5|238.5|244.48|238.48|0
1647362160000|2022-03-15 16:36:00|244.49|238.49|244.5|238.5|244.5|238.5|244.49|238.49|0
1647362170000|2022-03-15 16:36:10|244.48|238.48|244.53|238.53|244.54|238.54|244.48|238.48|0
1647362180000|2022-03-15 16:36:20|244.54|238.54|244.58|238.58|244.58|238.58|244.54|238.54|0
1647362190000|2022-03-15 16:36:30|244.49|238.49|244.54|238.54|244.54|238.54|244.48|238.48|0
1647362200000|2022-03-15 16:36:40|244.51|238.51|244.51|238.51|244.53|238.53|244.51|238.51|0
1647362210000|2022-03-15 16:36:50|244.5|238.5|244.51|238.51|244.51|238.51|244.5|238.5|0
1647362220000|2022-03-15 16:37:00|244.48|238.48|244.48|238.48|244.48|238.48|244.48|238.48|0
1647362230000|2022-03-15 16:37:10|244.47|238.47|244.4|238.4|244.48|238.48|244.4|238.4|0
1647362240000|2022-03-15 16:37:20|244.39|238.39|244.39|238.39|244.39|238.39|244.39|238.39|0
1647362250000|2022-03-15 16:37:30|244.38|238.38|244.3|238.3|244.39|238.39|244.3|238.3|0
1647362260000|2022-03-15 16:37:40|244.31|238.31|244.31|238.31|244.31|238.31|244.31|238.31|0
1647362270000|2022-03-15 16:37:50|244.33|238.33|244.33|238.33|244.33|238.33|244.33|238.33|0
1647362280000|2022-03-15 16:38:00|244.32|238.32|244.31|238.31|244.32|238.32|244.31|238.31|0
1647362290000|2022-03-15 16:38:10|244.32|238.32|244.38|238.38|244.38|238.38|244.32|238.32|0
1647362300000|2022-03-15 16:38:20|244.66|238.66|244.66|238.66|244.66|238.66|244.66|238.66|0
1647362310000|2022-03-15 16:38:30|244.67|238.67|244.67|238.67|244.67|238.67|244.67|238.67|0
1647362320000|2022-03-15 16:38:40|244.68|238.68|244.68|238.68|244.68|238.68|244.68|238.68|0
1647362340000|2022-03-15 16:39:00|244.69|238.69|244.71|238.71|244.71|238.71|244.69|238.69|0
1647362350000|2022-03-15 16:39:10|244.7|238.7|244.7|238.7|244.7|238.7|244.7|238.7|0
1647362360000|2022-03-15 16:39:20|244.72|238.72|244.73|238.73|244.73|238.73|244.72|238.72|0
1647362370000|2022-03-15 16:39:30|244.76|238.76|244.77|238.77|244.77|238.77|244.76|238.76|0
1647362380000|2022-03-15 16:39:40|244.76|238.76|244.63|238.63|244.77|238.77|244.63|238.63|0
1647362390000|2022-03-15 16:39:50|244.64|238.64|244.65|238.65|244.65|238.65|244.64|238.64|0
1647362400000|2022-03-15 16:40:00|244.66|238.66|244.64|238.64|244.66|238.66|244.64|238.64|0
1647362410000|2022-03-15 16:40:10|244.63|238.63|244.64|238.64|244.64|238.64|244.62|238.62|0
1647362420000|2022-03-15 16:40:20|244.65|238.65|244.65|238.65|244.65|238.65|244.65|238.65|0
1647362430000|2022-03-15 16:40:30|244.61|238.61|244.56|238.56|244.61|238.61|244.56|238.56|0
1647362440000|2022-03-15 16:40:40|244.6|238.6|244.59|238.59|244.6|238.6|244.59|238.59|0
1647362450000|2022-03-15 16:40:50|244.6|238.6|244.6|238.6|244.6|238.6|244.59|238.59|0
1647362460000|2022-03-15 16:41:00|244.61|238.61|244.61|238.61|244.61|238.61|244.61|238.61|0
1647362470000|2022-03-15 16:41:10|244.6|238.6|244.57|238.57|244.67|238.67|244.57|238.57|0
1647362480000|2022-03-15 16:41:20|244.6|238.6|244.63|238.63|244.63|238.63|244.58|238.58|0
1647362490000|2022-03-15 16:41:30|244.62|238.62|244.54|238.54|244.62|238.62|244.54|238.54|0
1647362500000|2022-03-15 16:41:40|244.55|238.55|244.55|238.55|244.55|238.55|244.55|238.55|0
1647362510000|2022-03-15 16:41:50|244.56|238.56|244.55|238.55|244.56|238.56|244.55|238.55|0
1647362520000|2022-03-15 16:42:00|244.56|238.56|244.55|238.55|244.57|238.57|244.55|238.55|0
1647362530000|2022-03-15 16:42:10|244.54|238.54|244.51|238.51|244.59|238.59|244.51|238.51|0
1647362540000|2022-03-15 16:42:20|244.52|238.52|244.51|238.51|244.53|238.53|244.51|238.51|0
1647362550000|2022-03-15 16:42:30|244.49|238.49|244.45|238.45|244.49|238.49|244.45|238.45|0
1647362560000|2022-03-15 16:42:40|244.46|238.46|244.45|238.45|244.46|238.46|244.45|238.45|0
1647362570000|2022-03-15 16:42:50|244.46|238.46|244.46|238.46|244.46|238.46|244.46|238.46|0
1647362580000|2022-03-15 16:43:00|244.45|238.45|244.44|238.44|244.45|238.45|244.44|238.44|0
1647362590000|2022-03-15 16:43:10|244.46|238.46|244.45|238.45|244.46|238.46|244.44|238.44|0
1647362610000|2022-03-15 16:43:30|244.42|238.42|244.42|238.42|244.42|238.42|244.42|238.42|0
1647362620000|2022-03-15 16:43:40|244.41|238.41|244.37|238.37|244.41|238.41|244.37|238.37|0
1647362630000|2022-03-15 16:43:50|244.36|238.36|244.35|238.35|244.36|238.36|244.35|238.35|0
1647362640000|2022-03-15 16:44:00|244.34|238.34|244.34|238.34|244.35|238.35|244.34|238.34|0
1647362650000|2022-03-15 16:44:10|244.35|238.35|244.34|238.34|244.35|238.35|244.34|238.34|0
1647362670000|2022-03-15 16:44:30|244.35|238.35|244.34|238.34|244.35|238.35|244.34|238.34|0
1647362680000|2022-03-15 16:44:40|244.32|238.32|244.32|238.32|244.32|238.32|244.32|238.32|0
1647362690000|2022-03-15 16:44:50|244.35|238.35|244.34|238.34|244.35|238.35|244.34|238.34|0
1647362700000|2022-03-15 16:45:00|244.35|238.35|244.36|238.36|244.36|238.36|244.34|238.34|0
1647362710000|2022-03-15 16:45:10|244.33|238.33|244.21|238.21|244.33|238.33|244.21|238.21|0
1647362720000|2022-03-15 16:45:20|244.05|238.05|244.03|238.03|244.05|238.05|244.03|238.03|0
1647362730000|2022-03-15 16:45:30|244|238|244|238|244|238|244|238|0
1647362740000|2022-03-15 16:45:40|243.98|237.98|243.97|237.97|243.98|237.98|243.94|237.94|0
1647362750000|2022-03-15 16:45:50|243.98|237.98|243.96|237.96|243.99|237.99|243.96|237.96|0
1647362770000|2022-03-15 16:46:10|243.95|237.95|243.94|237.94|243.95|237.95|243.94|237.94|0
1647362780000|2022-03-15 16:46:20|243.95|237.95|243.95|237.95|243.95|237.95|243.94|237.94|0
1647362790000|2022-03-15 16:46:30|243.96|237.96|243.98|237.98|243.98|237.98|243.96|237.96|0
1647362800000|2022-03-15 16:46:40|243.99|237.99|244.02|238.02|244.02|238.02|243.99|237.99|0
1647362810000|2022-03-15 16:46:50|244.03|238.03|244.05|238.05|244.05|238.05|244.03|238.03|0
1647362820000|2022-03-15 16:47:00|244.04|238.04|244.06|238.06|244.06|238.06|244.04|238.04|0
1647362830000|2022-03-15 16:47:10|244.08|238.08|244.13|238.13|244.13|238.13|244.08|238.08|0
1647362840000|2022-03-15 16:47:20|244.11|238.11|244.1|238.1|244.11|238.11|244.1|238.1|0
1647362850000|2022-03-15 16:47:30|244.11|238.11|244.11|238.11|244.11|238.11|244.11|238.11|0
1647362860000|2022-03-15 16:47:40|244.1|238.1|244.1|238.1|244.1|238.1|244.1|238.1|0
1647362870000|2022-03-15 16:47:50|244.11|238.11|244.1|238.1|244.11|238.11|244.1|238.1|0
1647362880000|2022-03-15 16:48:00|244.11|238.11|244.07|238.07|244.11|238.11|244.07|238.07|0
1647362910000|2022-03-15 16:48:30|244.09|238.09|244.09|238.09|244.09|238.09|244.09|238.09|0
1647362920000|2022-03-15 16:48:40|244.08|238.08|244.06|238.06|244.08|238.08|244.06|238.06|0
1647362930000|2022-03-15 16:48:50|244.07|238.07|244.06|238.06|244.07|238.07|244.06|238.06|0
1647362940000|2022-03-15 16:49:00|244.05|238.05|244.05|238.05|244.06|238.06|244.05|238.05|0
1647362950000|2022-03-15 16:49:10|244.06|238.06|243.95|237.95|244.06|238.06|243.94|237.94|0
1647362960000|2022-03-15 16:49:20|243.94|237.94|243.94|237.94|243.94|237.94|243.94|237.94|0
1647362970000|2022-03-15 16:49:30|243.95|237.95|243.93|237.93|243.95|237.95|243.93|237.93|0
1647362980000|2022-03-15 16:49:40|243.9|237.9|243.89|237.89|243.9|237.9|243.89|237.89|0
1647362990000|2022-03-15 16:49:50|243.91|237.91|243.92|237.92|243.92|237.92|243.91|237.91|0
1647363010000|2022-03-15 16:50:10|243.94|237.94|243.93|237.93|243.95|237.95|243.93|237.93|0
1647363020000|2022-03-15 16:50:20|243.91|237.91|243.91|237.91|243.91|237.91|243.9|237.9|0
1647363030000|2022-03-15 16:50:30|243.92|237.92|243.96|237.96|243.96|237.96|243.92|237.92|0
1647363040000|2022-03-15 16:50:40|243.97|237.97|243.97|237.97|243.97|237.97|243.97|237.97|0
1647363050000|2022-03-15 16:50:50|243.98|237.98|243.98|237.98|243.98|237.98|243.98|237.98|0
1647363060000|2022-03-15 16:51:00|243.97|237.97|243.94|237.94|243.97|237.97|243.94|237.94|0
1647363070000|2022-03-15 16:51:10|243.93|237.93|243.77|237.77|243.96|237.96|243.77|237.77|0
1647363080000|2022-03-15 16:51:20|243.66|237.66|243.65|237.65|243.66|237.66|243.65|237.65|0
1647363100000|2022-03-15 16:51:40|243.66|237.66|243.58|237.58|243.66|237.66|243.58|237.58|0
1647363110000|2022-03-15 16:51:50|243.57|237.57|243.58|237.58|243.58|237.58|243.57|237.57|0
1647363120000|2022-03-15 16:52:00|243.54|237.54|243.54|237.54|243.54|237.54|243.54|237.54|0
1647363130000|2022-03-15 16:52:10|243.53|237.53|243.54|237.54|243.54|237.54|243.53|237.53|0
1647363140000|2022-03-15 16:52:20|243.53|237.53|243.29|237.29|243.53|237.53|243.29|237.29|0
1647363150000|2022-03-15 16:52:30|243.34|237.34|243.31|237.31|243.34|237.34|243.31|237.31|0
1647363160000|2022-03-15 16:52:40|243.32|237.32|243.32|237.32|243.32|237.32|243.31|237.31|0
1647363170000|2022-03-15 16:52:50|243.29|237.29|243.29|237.29|243.29|237.29|243.28|237.28|0
1647363180000|2022-03-15 16:53:00|243.3|237.3|243.29|237.29|243.3|237.3|243.29|237.29|0
1647363190000|2022-03-15 16:53:10|243.28|237.28|243.29|237.29|243.29|237.29|243.28|237.28|0
1647363210000|2022-03-15 16:53:30|243.28|237.28|243.34|237.34|243.34|237.34|243.28|237.28|0
1647363220000|2022-03-15 16:53:40|243.42|237.42|243.41|237.41|243.42|237.42|243.41|237.41|0
1647363230000|2022-03-15 16:53:50|243.4|237.4|243.4|237.4|243.4|237.4|243.4|237.4|0
1647363240000|2022-03-15 16:54:00|243.41|237.41|243.4|237.4|243.41|237.41|243.4|237.4|0
1647363250000|2022-03-15 16:54:10|243.41|237.41|243.42|237.42|243.42|237.42|243.41|237.41|0
1647363260000|2022-03-15 16:54:20|243.43|237.43|243.45|237.45|243.45|237.45|243.43|237.43|0
1647363270000|2022-03-15 16:54:30|243.47|237.47|243.47|237.47|243.47|237.47|243.47|237.47|0
1647363300000|2022-03-15 16:55:00|243.46|237.46|243.47|237.47|243.48|237.48|243.46|237.46|0
1647363310000|2022-03-15 16:55:10|243.45|237.45|243.46|237.46|243.46|237.46|243.45|237.45|0
1647363330000|2022-03-15 16:55:30|243.47|237.47|243.48|237.48|243.48|237.48|243.47|237.47|0
1647363340000|2022-03-15 16:55:40|243.49|237.49|243.48|237.48|243.49|237.49|243.48|237.48|0
1647363350000|2022-03-15 16:55:50|243.49|237.49|243.5|237.5|243.5|237.5|243.49|237.49|0
1647363360000|2022-03-15 16:56:00|243.49|237.49|243.49|237.49|243.5|237.5|243.49|237.49|0
1647363370000|2022-03-15 16:56:10|243.5|237.5|243.49|237.49|243.5|237.5|243.49|237.49|0
1647363380000|2022-03-15 16:56:20|243.5|237.5|243.5|237.5|243.5|237.5|243.49|237.49|0
1647363390000|2022-03-15 16:56:30|243.49|237.49|243.49|237.49|243.5|237.5|243.49|237.49|0
1647363400000|2022-03-15 16:56:40|243.5|237.5|243.51|237.51|243.52|237.52|243.5|237.5|0
1647363420000|2022-03-15 16:57:00|243.52|237.52|243.53|237.53|243.54|237.54|243.51|237.51|0
1647363430000|2022-03-15 16:57:10|243.63|237.63|243.63|237.63|243.63|237.63|243.63|237.63|0
1647363440000|2022-03-15 16:57:20|243.64|237.64|243.64|237.64|243.64|237.64|243.64|237.64|0
1647363450000|2022-03-15 16:57:30|243.65|237.65|243.7|237.7|243.71|237.71|243.64|237.64|0
1647363460000|2022-03-15 16:57:40|243.71|237.71|243.77|237.77|243.77|237.77|243.71|237.71|0
1647363470000|2022-03-15 16:57:50|243.76|237.76|243.76|237.76|243.76|237.76|243.76|237.76|0
1647363480000|2022-03-15 16:58:00|243.77|237.77|243.77|237.77|243.77|237.77|243.77|237.77|0
1647363490000|2022-03-15 16:58:10|243.78|237.78|243.71|237.71|243.78|237.78|243.71|237.71|0
1647363510000|2022-03-15 16:58:30|243.68|237.68|243.78|237.78|243.78|237.78|243.68|237.68|0
1647363520000|2022-03-15 16:58:40|243.84|237.84|243.84|237.84|243.84|237.84|243.84|237.84|0
1647363550000|2022-03-15 16:59:10|243.85|237.85|243.85|237.85|243.85|237.85|243.85|237.85|0
1647363570000|2022-03-15 16:59:30|243.88|237.88|243.88|237.88|243.89|237.89|243.88|237.88|0
1647363580000|2022-03-15 16:59:40|243.89|237.89|243.89|237.89|243.9|237.9|243.89|237.89|0
1647363590000|2022-03-15 16:59:50|243.9|237.9|243.9|237.9|243.9|237.9|243.9|237.9|0
1647363600000|2022-03-15 17:00:00|243.91|237.91|243.91|237.91|243.91|237.91|243.91|237.91|0
1647363610000|2022-03-15 17:00:10|243.92|237.92|243.9|237.9|243.92|237.92|243.89|237.89|0
1647363620000|2022-03-15 17:00:20|243.8|237.8|243.82|237.82|243.82|237.82|243.8|237.8|0
1647363630000|2022-03-15 17:00:30|243.83|237.83|243.84|237.84|243.84|237.84|243.82|237.82|0
1647363640000|2022-03-15 17:00:40|243.83|237.83|243.83|237.83|243.83|237.83|243.83|237.83|0
1647363660000|2022-03-15 17:01:00|243.84|237.84|243.9|237.9|243.9|237.9|243.84|237.84|0
1647363670000|2022-03-15 17:01:10|243.92|237.92|243.93|237.93|243.93|237.93|243.91|237.91|0
1647363680000|2022-03-15 17:01:20|243.92|237.92|243.92|237.92|243.92|237.92|243.92|237.92|0
1647363690000|2022-03-15 17:01:30|243.95|237.95|244.1|238.1|244.1|238.1|243.95|237.95|0
1647363700000|2022-03-15 17:01:40|244.16|238.16|244.16|238.16|244.16|238.16|244.16|238.16|0
1647363710000|2022-03-15 17:01:50|244.2|238.2|244.19|238.19|244.2|238.2|244.19|238.19|0
1647363720000|2022-03-15 17:02:00|244.18|238.18|244.1|238.1|244.19|238.19|244.1|238.1|0
1647363730000|2022-03-15 17:02:10|244.11|238.11|244.11|238.11|244.12|238.12|244.11|238.11|0
1647363740000|2022-03-15 17:02:20|244.12|238.12|244.12|238.12|244.12|238.12|244.12|238.12|0
1647363750000|2022-03-15 17:02:30|244.14|238.14|244.11|238.11|244.14|238.14|244.11|238.11|0
1647363760000|2022-03-15 17:02:40|244.1|238.1|244.1|238.1|244.1|238.1|244.09|238.09|0
1647363770000|2022-03-15 17:02:50|244.09|238.09|244.09|238.09|244.09|238.09|244.09|238.09|0
1647363780000|2022-03-15 17:03:00|244.1|238.1|244.15|238.15|244.15|238.15|244.1|238.1|0
1647363790000|2022-03-15 17:03:10|244.16|238.16|244.22|238.22|244.22|238.22|244.15|238.15|0
1647363800000|2022-03-15 17:03:20|244.21|238.21|244.21|238.21|244.21|238.21|244.21|238.21|0
1647363810000|2022-03-15 17:03:30|244.2|238.2|244.2|238.2|244.2|238.2|244.2|238.2|0
1647363820000|2022-03-15 17:03:40|244.21|238.21|244.29|238.29|244.29|238.29|244.21|238.21|0
1647363830000|2022-03-15 17:03:50|244.31|238.31|244.31|238.31|244.31|238.31|244.31|238.31|0
1647363840000|2022-03-15 17:04:00|244.35|238.35|244.34|238.34|244.35|238.35|244.34|238.34|0
1647363850000|2022-03-15 17:04:10|244.35|238.35|244.35|238.35|244.35|238.35|244.35|238.35|0
1647363860000|2022-03-15 17:04:20|244.34|238.34|244.35|238.35|244.35|238.35|244.34|238.34|0
1647363880000|2022-03-15 17:04:40|244.34|238.34|244.34|238.34|244.35|238.35|244.33|238.33|0
1647363890000|2022-03-15 17:04:50|244.33|238.33|244.34|238.34|244.34|238.34|244.33|238.33|0
1647363900000|2022-03-15 17:05:00|244.33|238.33|244.33|238.33|244.34|238.34|244.33|238.33|0
1647363910000|2022-03-15 17:05:10|244.37|238.37|244.37|238.37|244.37|238.37|244.36|238.36|0
1647363920000|2022-03-15 17:05:20|244.39|238.39|244.59|238.59|244.59|238.59|244.39|238.39|0
1647363930000|2022-03-15 17:05:30|244.58|238.58|244.6|238.6|244.6|238.6|244.58|238.58|0
1647363940000|2022-03-15 17:05:40|244.61|238.61|244.62|238.62|244.62|238.62|244.61|238.61|0
1647363950000|2022-03-15 17:05:50|244.63|238.63|244.59|238.59|244.63|238.63|244.58|238.58|0
1647363960000|2022-03-15 17:06:00|244.58|238.58|244.58|238.58|244.58|238.58|244.58|238.58|0
1647363970000|2022-03-15 17:06:10|244.59|238.59|244.58|238.58|244.59|238.59|244.58|238.58|0
1647363980000|2022-03-15 17:06:20|244.57|238.57|244.57|238.57|244.57|238.57|244.57|238.57|0
1647363990000|2022-03-15 17:06:30|244.58|238.58|244.58|238.58|244.58|238.58|244.58|238.58|0
1647364000000|2022-03-15 17:06:40|244.57|238.57|244.57|238.57|244.57|238.57|244.57|238.57|0
1647364010000|2022-03-15 17:06:50|244.58|238.58|244.57|238.57|244.58|238.58|244.57|238.57|0
1647364020000|2022-03-15 17:07:00|244.56|238.56|244.55|238.55|244.56|238.56|244.55|238.55|0
1647364030000|2022-03-15 17:07:10|244.57|238.57|244.54|238.54|244.57|238.57|244.53|238.53|0
1647364040000|2022-03-15 17:07:20|244.55|238.55|244.55|238.55|244.55|238.55|244.55|238.55|0
1647364050000|2022-03-15 17:07:30|244.54|238.54|244.51|238.51|244.54|238.54|244.51|238.51|0
1647364070000|2022-03-15 17:07:50|244.52|238.52|244.51|238.51|244.52|238.52|244.51|238.51|0
1647364080000|2022-03-15 17:08:00|244.37|238.37|244.36|238.36|244.38|238.38|244.36|238.36|0
1647364090000|2022-03-15 17:08:10|244.38|238.38|244.35|238.35|244.38|238.38|244.35|238.35|0
1647364100000|2022-03-15 17:08:20|244.34|238.34|244.35|238.35|244.35|238.35|244.34|238.34|0
1647364110000|2022-03-15 17:08:30|244.36|238.36|244.36|238.36|244.36|238.36|244.36|238.36|0
1647364120000|2022-03-15 17:08:40|244.35|238.35|244.36|238.36|244.36|238.36|244.35|238.35|0
1647364130000|2022-03-15 17:08:50|244.37|238.37|244.39|238.39|244.39|238.39|244.36|238.36|0
1647364150000|2022-03-15 17:09:10|244.4|238.4|244.41|238.41|244.41|238.41|244.4|238.4|0
1647364160000|2022-03-15 17:09:20|244.34|238.34|244.34|238.34|244.35|238.35|244.34|238.34|0
1647364180000|2022-03-15 17:09:40|244.33|238.33|244.33|238.33|244.34|238.34|244.33|238.33|0
1647364190000|2022-03-15 17:09:50|244.31|238.31|244.32|238.32|244.32|238.32|244.31|238.31|0
1647364200000|2022-03-15 17:10:00|244.3|238.3|244.14|238.14|244.3|238.3|244.14|238.14|0
1647364210000|2022-03-15 17:10:10|244.13|238.13|244.1|238.1|244.13|238.13|244.08|238.08|0
1647364220000|2022-03-15 17:10:20|244.08|238.08|244.12|238.12|244.12|238.12|244.08|238.08|0
1647364230000|2022-03-15 17:10:30|244.1|238.1|244.13|238.13|244.13|238.13|244.1|238.1|0
1647364240000|2022-03-15 17:10:40|244.14|238.14|244.14|238.14|244.14|238.14|244.14|238.14|0
1647364250000|2022-03-15 17:10:50|244.16|238.16|244.17|238.17|244.17|238.17|244.16|238.16|0
1647364260000|2022-03-15 17:11:00|244.36|238.36|244.34|238.34|244.36|238.36|244.33|238.33|0
1647364270000|2022-03-15 17:11:10|244.33|238.33|244.34|238.34|244.34|238.34|244.33|238.33|0
1647364280000|2022-03-15 17:11:20|244.35|238.35|244.35|238.35|244.35|238.35|244.35|238.35|0
1647364290000|2022-03-15 17:11:30|244.34|238.34|244.35|238.35|244.35|238.35|244.34|238.34|0
1647364300000|2022-03-15 17:11:40|244.34|238.34|244.32|238.32|244.35|238.35|244.31|238.31|0
1647364310000|2022-03-15 17:11:50|244.38|238.38|244.38|238.38|244.38|238.38|244.38|238.38|0
1647364320000|2022-03-15 17:12:00|244.36|238.36|244.36|238.36|244.36|238.36|244.36|238.36|0
1647364330000|2022-03-15 17:12:10|244.37|238.37|244.37|238.37|244.37|238.37|244.37|238.37|0
1647364340000|2022-03-15 17:12:20|244.38|238.38|244.38|238.38|244.38|238.38|244.38|238.38|0
1647364350000|2022-03-15 17:12:30|244.37|238.37|244.24|238.24|244.37|238.37|244.23|238.23|0
1647364380000|2022-03-15 17:13:00|244.25|238.25|244.24|238.24|244.25|238.25|244.24|238.24|0
1647364390000|2022-03-15 17:13:10|244.2|238.2|244.15|238.15|244.2|238.2|244.15|238.15|0
1647364400000|2022-03-15 17:13:20|244.14|238.14|244.15|238.15|244.15|238.15|244.14|238.14|0
1647364410000|2022-03-15 17:13:30|244.16|238.16|244.15|238.15|244.16|238.16|244.15|238.15|0
1647364420000|2022-03-15 17:13:40|244.18|238.18|244.18|238.18|244.18|238.18|244.18|238.18|0
1647364430000|2022-03-15 17:13:50|244.15|238.15|244.11|238.11|244.15|238.15|244.1|238.1|0
1647364440000|2022-03-15 17:14:00|244.1|238.1|244.09|238.09|244.1|238.1|244.09|238.09|0
1647364450000|2022-03-15 17:14:10|244.1|238.1|244.09|238.09|244.1|238.1|244.09|238.09|0
1647364460000|2022-03-15 17:14:20|244.05|238.05|244.05|238.05|244.05|238.05|244.05|238.05|0
1647364470000|2022-03-15 17:14:30|244.06|238.06|244.05|238.05|244.06|238.06|244.04|238.04|0
1647364490000|2022-03-15 17:14:50|244.04|238.04|244.03|238.03|244.04|238.04|244.03|238.03|0
1647364500000|2022-03-15 17:15:00|244.02|238.02|244.03|238.03|244.03|238.03|244.02|238.02|0
1647364510000|2022-03-15 17:15:10|244.02|238.02|244.02|238.02|244.02|238.02|244.02|238.02|0
1647364520000|2022-03-15 17:15:20|244.01|238.01|244.02|238.02|244.02|238.02|244.01|238.01|0
1647364530000|2022-03-15 17:15:30|244.03|238.03|244.03|238.03|244.03|238.03|244.03|238.03|0
1647364540000|2022-03-15 17:15:40|243.98|237.98|243.91|237.91|243.98|237.98|243.91|237.91|0
1647364550000|2022-03-15 17:15:50|243.9|237.9|243.92|237.92|243.92|237.92|243.89|237.89|0
1647364560000|2022-03-15 17:16:00|243.89|237.89|243.88|237.88|243.89|237.89|243.88|237.88|0
1647364570000|2022-03-15 17:16:10|243.86|237.86|243.86|237.86|243.86|237.86|243.86|237.86|0
1647364580000|2022-03-15 17:16:20|243.85|237.85|243.85|237.85|243.86|237.86|243.85|237.85|0
1647364590000|2022-03-15 17:16:30|243.82|237.82|243.82|237.82|243.82|237.82|243.82|237.82|0
1647364600000|2022-03-15 17:16:40|243.83|237.83|243.84|237.84|243.84|237.84|243.83|237.83|0
1647364610000|2022-03-15 17:16:50|243.82|237.82|243.8|237.8|243.82|237.82|243.8|237.8|0
1647364620000|2022-03-15 17:17:00|243.78|237.78|243.78|237.78|243.78|237.78|243.77|237.77|0
1647364630000|2022-03-15 17:17:10|243.84|237.84|243.86|237.86|243.86|237.86|243.84|237.84|0
1647364640000|2022-03-15 17:17:20|243.89|237.89|243.89|237.89|243.89|237.89|243.89|237.89|0
1647364650000|2022-03-15 17:17:30|243.83|237.83|243.84|237.84|243.84|237.84|243.83|237.83|0
1647364660000|2022-03-15 17:17:40|243.79|237.79|243.79|237.79|243.81|237.81|243.79|237.79|0
1647364670000|2022-03-15 17:17:50|243.77|237.77|243.77|237.77|243.77|237.77|243.77|237.77|0
1647364680000|2022-03-15 17:18:00|243.73|237.73|243.77|237.77|243.77|237.77|243.73|237.73|0
1647364690000|2022-03-15 17:18:10|243.74|237.74|243.74|237.74|243.74|237.74|243.74|237.74|0
1647364700000|2022-03-15 17:18:20|243.92|237.92|243.92|237.92|243.92|237.92|243.92|237.92|0
1647364710000|2022-03-15 17:18:30|243.93|237.93|243.83|237.83|243.93|237.93|243.83|237.83|0
1647364720000|2022-03-15 17:18:40|243.81|237.81|243.75|237.75|243.81|237.81|243.75|237.75|0
1647364730000|2022-03-15 17:18:50|243.74|237.74|243.74|237.74|243.74|237.74|243.74|237.74|0
1647364740000|2022-03-15 17:19:00|243.71|237.71|243.72|237.72|243.72|237.72|243.71|237.71|0
1647364750000|2022-03-15 17:19:10|243.71|237.71|243.71|237.71|243.71|237.71|243.71|237.71|0
1647364760000|2022-03-15 17:19:20|243.67|237.67|243.67|237.67|243.67|237.67|243.67|237.67|0
1647364770000|2022-03-15 17:19:30|243.68|237.68|243.66|237.66|243.68|237.68|243.66|237.66|0
1647364780000|2022-03-15 17:19:40|243.67|237.67|243.66|237.66|243.67|237.67|243.66|237.66|0
1647364790000|2022-03-15 17:19:50|243.67|237.67|243.67|237.67|243.67|237.67|243.66|237.66|0
1647364800000|2022-03-15 17:20:00|243.6|237.6|243.62|237.62|243.62|237.62|243.6|237.6|0
1647364810000|2022-03-15 17:20:10|243.61|237.61|243.66|237.66|243.66|237.66|243.61|237.61|0
1647364820000|2022-03-15 17:20:20|243.63|237.63|243.68|237.68|243.68|237.68|243.63|237.63|0
1647364830000|2022-03-15 17:20:30|243.75|237.75|243.77|237.77|243.77|237.77|243.75|237.75|0
1647364860000|2022-03-15 17:21:00|243.78|237.78|243.71|237.71|243.83|237.83|243.71|237.71|0
1647364880000|2022-03-15 17:21:20|243.53|237.53|243.53|237.53|243.53|237.53|243.53|237.53|0
1647364890000|2022-03-15 17:21:30|243.52|237.52|243.62|237.62|243.62|237.62|243.52|237.52|0
1647364910000|2022-03-15 17:21:50|243.63|237.63|243.63|237.63|243.63|237.63|243.63|237.63|0
1647364920000|2022-03-15 17:22:00|243.62|237.62|243.58|237.58|243.62|237.62|243.58|237.58|0
1647364930000|2022-03-15 17:22:10|243.59|237.59|243.59|237.59|243.59|237.59|243.59|237.59|0
1647364940000|2022-03-15 17:22:20|243.49|237.49|243.49|237.49|243.49|237.49|243.49|237.49|0
1647364950000|2022-03-15 17:22:30|243.5|237.5|243.49|237.49|243.5|237.5|243.49|237.49|0
1647364960000|2022-03-15 17:22:40|243.5|237.5|243.5|237.5|243.5|237.5|243.5|237.5|0
1647364970000|2022-03-15 17:22:50|243.49|237.49|243.45|237.45|243.5|237.5|243.45|237.45|0
1647364980000|2022-03-15 17:23:00|243.46|237.46|243.45|237.45|243.46|237.46|243.45|237.45|0
1647364990000|2022-03-15 17:23:10|243.48|237.48|243.48|237.48|243.48|237.48|243.48|237.48|0
1647365000000|2022-03-15 17:23:20|243.51|237.51|243.55|237.55|243.55|237.55|243.51|237.51|0
1647365010000|2022-03-15 17:23:30|243.59|237.59|243.74|237.74|243.74|237.74|243.59|237.59|0
1647365020000|2022-03-15 17:23:40|243.73|237.73|243.67|237.67|243.73|237.73|243.67|237.67|0
1647365030000|2022-03-15 17:23:50|243.68|237.68|243.69|237.69|243.69|237.69|243.68|237.68|0
1647365040000|2022-03-15 17:24:00|243.68|237.68|243.74|237.74|243.74|237.74|243.68|237.68|0
1647365050000|2022-03-15 17:24:10|243.75|237.75|243.75|237.75|243.75|237.75|243.75|237.75|0
1647365060000|2022-03-15 17:24:20|243.8|237.8|243.8|237.8|243.8|237.8|243.8|237.8|0
1647365070000|2022-03-15 17:24:30|243.81|237.81|243.8|237.8|243.81|237.81|243.8|237.8|0
1647365090000|2022-03-15 17:24:50|243.81|237.81|243.79|237.79|243.81|237.81|243.79|237.79|0
1647365100000|2022-03-15 17:25:00|243.8|237.8|243.82|237.82|243.82|237.82|243.8|237.8|0
1647365110000|2022-03-15 17:25:10|243.81|237.81|243.85|237.85|243.85|237.85|243.81|237.81|0
1647365120000|2022-03-15 17:25:20|243.84|237.84|243.82|237.82|243.84|237.84|243.82|237.82|0
1647365130000|2022-03-15 17:25:30|243.81|237.81|243.82|237.82|243.82|237.82|243.81|237.81|0
1647365140000|2022-03-15 17:25:40|243.81|237.81|243.82|237.82|243.82|237.82|243.81|237.81|0
1647365150000|2022-03-15 17:25:50|243.83|237.83|243.83|237.83|243.83|237.83|243.83|237.83|0
1647365160000|2022-03-15 17:26:00|243.84|237.84|243.82|237.82|243.84|237.84|243.82|237.82|0
1647365170000|2022-03-15 17:26:10|243.83|237.83|243.94|237.94|243.94|237.94|243.83|237.83|0
1647365180000|2022-03-15 17:26:20|243.91|237.91|243.91|237.91|243.91|237.91|243.91|237.91|0
1647365210000|2022-03-15 17:26:50|243.9|237.9|243.91|237.91|243.91|237.91|243.9|237.9|0
1647365220000|2022-03-15 17:27:00|243.9|237.9|243.9|237.9|243.9|237.9|243.9|237.9|0
1647365230000|2022-03-15 17:27:10|243.89|237.89|243.9|237.9|243.9|237.9|243.89|237.89|0
1647365240000|2022-03-15 17:27:20|243.89|237.89|243.89|237.89|243.89|237.89|243.89|237.89|0
1647365250000|2022-03-15 17:27:30|243.9|237.9|243.9|237.9|243.9|237.9|243.9|237.9|0
1647365260000|2022-03-15 17:27:40|243.85|237.85|243.85|237.85|243.85|237.85|243.85|237.85|0
1647365270000|2022-03-15 17:27:50|243.86|237.86|243.83|237.83|243.86|237.86|243.82|237.82|0
1647365280000|2022-03-15 17:28:00|243.82|237.82|243.82|237.82|243.82|237.82|243.82|237.82|0
1647365290000|2022-03-15 17:28:10|243.83|237.83|243.83|237.83|243.83|237.83|243.83|237.83|0
1647365300000|2022-03-15 17:28:20|243.82|237.82|243.81|237.81|243.82|237.82|243.81|237.81|0
1647365310000|2022-03-15 17:28:30|243.8|237.8|243.81|237.81|243.81|237.81|243.8|237.8|0
1647365320000|2022-03-15 17:28:40|243.8|237.8|243.81|237.81|243.81|237.81|243.8|237.8|0
1647365340000|2022-03-15 17:29:00|243.8|237.8|243.81|237.81|243.81|237.81|243.8|237.8|0
1647365350000|2022-03-15 17:29:10|243.79|237.79|243.77|237.77|243.79|237.79|243.77|237.77|0
1647365360000|2022-03-15 17:29:20|243.78|237.78|243.7|237.7|243.78|237.78|243.69|237.69|0
1647365370000|2022-03-15 17:29:30|243.69|237.69|243.77|237.77|243.77|237.77|243.69|237.69|0
1647365380000|2022-03-15 17:29:40|243.73|237.73|243.73|237.73|243.73|237.73|243.73|237.73|0
1647365390000|2022-03-15 17:29:50|243.72|237.72|243.71|237.71|243.73|237.73|243.71|237.71|0
1647365400000|2022-03-15 17:30:00|243.72|237.72|243.72|237.72|243.72|237.72|243.72|237.72|0
1647365410000|2022-03-15 17:30:10|243.71|237.71|243.7|237.7|243.71|237.71|243.7|237.7|0
1647365420000|2022-03-15 17:30:20|243.67|237.67|243.65|237.65|243.67|237.67|243.64|237.64|0
1647365430000|2022-03-15 17:30:30|243.64|237.64|243.64|237.64|243.64|237.64|243.64|237.64|0
1647365450000|2022-03-15 17:30:50|243.65|237.65|243.75|237.75|243.75|237.75|243.65|237.65|0
1647365460000|2022-03-15 17:31:00|243.77|237.77|243.77|237.77|243.77|237.77|243.77|237.77|0
1647365470000|2022-03-15 17:31:10|243.76|237.76|243.76|237.76|243.76|237.76|243.76|237.76|0
1647365480000|2022-03-15 17:31:20|243.77|237.77|243.76|237.76|243.77|237.77|243.76|237.76|0
1647365490000|2022-03-15 17:31:30|243.77|237.77|243.76|237.76|243.77|237.77|243.76|237.76|0
1647365500000|2022-03-15 17:31:40|243.77|237.77|243.69|237.69|243.77|237.77|243.67|237.67|0
1647365520000|2022-03-15 17:32:00|243.68|237.68|243.67|237.67|243.68|237.68|243.67|237.67|0
1647365530000|2022-03-15 17:32:10|243.68|237.68|243.68|237.68|243.68|237.68|243.68|237.68|0
1647365550000|2022-03-15 17:32:30|243.69|237.69|243.63|237.63|243.69|237.69|243.63|237.63|0
1647365560000|2022-03-15 17:32:40|243.67|237.67|243.68|237.68|243.68|237.68|243.67|237.67|0
1647365570000|2022-03-15 17:32:50|243.7|237.7|243.71|237.71|243.71|237.71|243.7|237.7|0
1647365590000|2022-03-15 17:33:10|243.74|237.74|243.73|237.73|243.74|237.74|243.73|237.73|0
1647365610000|2022-03-15 17:33:30|243.74|237.74|243.8|237.8|243.8|237.8|243.74|237.74|0
1647365620000|2022-03-15 17:33:40|243.81|237.81|243.85|237.85|243.85|237.85|243.81|237.81|0
1647365630000|2022-03-15 17:33:50|243.9|237.9|243.93|237.93|243.93|237.93|243.9|237.9|0
1647365640000|2022-03-15 17:34:00|243.91|237.91|243.91|237.91|243.91|237.91|243.9|237.9|0
1647365650000|2022-03-15 17:34:10|243.9|237.9|243.9|237.9|243.9|237.9|243.9|237.9|0
1647365660000|2022-03-15 17:34:20|243.89|237.89|243.9|237.9|243.9|237.9|243.89|237.89|0
1647365670000|2022-03-15 17:34:30|243.89|237.89|243.88|237.88|243.89|237.89|243.88|237.88|0
1647365680000|2022-03-15 17:34:40|243.9|237.9|243.9|237.9|243.9|237.9|243.9|237.9|0
1647365690000|2022-03-15 17:34:50|243.91|237.91|243.91|237.91|243.91|237.91|243.91|237.91|0
1647365700000|2022-03-15 17:35:00|243.95|237.95|243.93|237.93|243.96|237.96|243.91|237.91|0
1647365710000|2022-03-15 17:35:10|243.92|237.92|244.04|238.04|244.04|238.04|243.92|237.92|0
1647365720000|2022-03-15 17:35:20|244.05|238.05|244.05|238.05|244.05|238.05|244.05|238.05|0
1647365730000|2022-03-15 17:35:30|244.09|238.09|244.17|238.17|244.17|238.17|244.09|238.09|0
1647365740000|2022-03-15 17:35:40|244.19|238.19|244.26|238.26|244.26|238.26|244.19|238.19|0
1647365750000|2022-03-15 17:35:50|244.25|238.25|244.23|238.23|244.25|238.25|244.21|238.21|0
1647365760000|2022-03-15 17:36:00|244.27|238.27|244.32|238.32|244.32|238.32|244.27|238.27|0
1647365770000|2022-03-15 17:36:10|244.39|238.39|244.39|238.39|244.4|238.4|244.39|238.39|0
1647365780000|2022-03-15 17:36:20|244.4|238.4|244.4|238.4|244.4|238.4|244.39|238.39|0
1647365790000|2022-03-15 17:36:30|244.39|238.39|244.41|238.41|244.41|238.41|244.39|238.39|0
1647365800000|2022-03-15 17:36:40|244.4|238.4|244.38|238.38|244.42|238.42|244.38|238.38|0
1647365820000|2022-03-15 17:37:00|244.39|238.39|244.44|238.44|244.44|238.44|244.39|238.39|0
1647365830000|2022-03-15 17:37:10|244.45|238.45|244.45|238.45|244.45|238.45|244.45|238.45|0
1647365860000|2022-03-15 17:37:40|244.46|238.46|244.41|238.41|244.46|238.46|244.41|238.41|0
1647365880000|2022-03-15 17:38:00|244.4|238.4|244.42|238.42|244.42|238.42|244.39|238.39|0
1647365890000|2022-03-15 17:38:10|244.36|238.36|244.38|238.38|244.38|238.38|244.36|238.36|0
1647365910000|2022-03-15 17:38:30|244.39|238.39|244.39|238.39|244.39|238.39|244.39|238.39|0
1647365920000|2022-03-15 17:38:40|244.41|238.41|244.4|238.4|244.41|238.41|244.4|238.4|0
1647365930000|2022-03-15 17:38:50|244.41|238.41|244.41|238.41|244.41|238.41|244.41|238.41|0
1647365940000|2022-03-15 17:39:00|244.4|238.4|244.34|238.34|244.4|238.4|244.34|238.34|0
1647365950000|2022-03-15 17:39:10|244.35|238.35|244.35|238.35|244.35|238.35|244.35|238.35|0
1647365960000|2022-03-15 17:39:20|244.33|238.33|244.33|238.33|244.33|238.33|244.33|238.33|0
1647365970000|2022-03-15 17:39:30|244.28|238.28|244.28|238.28|244.28|238.28|244.28|238.28|0
1647365980000|2022-03-15 17:39:40|244.25|238.25|244.25|238.25|244.25|238.25|244.24|238.24|0
1647365990000|2022-03-15 17:39:50|244.24|238.24|244.24|238.24|244.24|238.24|244.24|238.24|0
1647366000000|2022-03-15 17:40:00|244.25|238.25|244.24|238.24|244.25|238.25|244.24|238.24|0
1647366010000|2022-03-15 17:40:10|244.25|238.25|244.25|238.25|244.25|238.25|244.24|238.24|0
1647366020000|2022-03-15 17:40:20|244.24|238.24|244.11|238.11|244.24|238.24|244.11|238.11|0
1647366030000|2022-03-15 17:40:30|244.12|238.12|244.12|238.12|244.12|238.12|244.11|238.11|0
1647366040000|2022-03-15 17:40:40|244.15|238.15|244.23|238.23|244.23|238.23|244.15|238.15|0
1647366070000|2022-03-15 17:41:10|244.26|238.26|244.26|238.26|244.26|238.26|244.26|238.26|0
1647366080000|2022-03-15 17:41:20|244.27|238.27|244.27|238.27|244.27|238.27|244.27|238.27|0
1647366090000|2022-03-15 17:41:30|244.26|238.26|244.26|238.26|244.26|238.26|244.26|238.26|0
1647366100000|2022-03-15 17:41:40|244.25|238.25|244.25|238.25|244.25|238.25|244.25|238.25|0
1647366120000|2022-03-15 17:42:00|244.19|238.19|244.19|238.19|244.19|238.19|244.19|238.19|0
1647366140000|2022-03-15 17:42:20|244.12|238.12|244.12|238.12|244.12|238.12|244.12|238.12|0
1647366150000|2022-03-15 17:42:30|244.13|238.13|244.14|238.14|244.14|238.14|244.12|238.12|0
1647366160000|2022-03-15 17:42:40|244.13|238.13|244.15|238.15|244.15|238.15|244.13|238.13|0
1647366170000|2022-03-15 17:42:50|244.23|238.23|244.23|238.23|244.23|238.23|244.23|238.23|0
1647366190000|2022-03-15 17:43:10|244.24|238.24|244.24|238.24|244.25|238.25|244.24|238.24|0
1647366210000|2022-03-15 17:43:30|244.23|238.23|244.24|238.24|244.24|238.24|244.21|238.21|0
1647366220000|2022-03-15 17:43:40|244.25|238.25|244.23|238.23|244.25|238.25|244.23|238.23|0
1647366240000|2022-03-15 17:44:00|244.22|238.22|244.13|238.13|244.22|238.22|244.13|238.13|0
1647366250000|2022-03-15 17:44:10|244.11|238.11|243.94|237.94|244.11|238.11|243.94|237.94|0
1647366260000|2022-03-15 17:44:20|243.93|237.93|243.89|237.89|243.94|237.94|243.89|237.89|0
1647366270000|2022-03-15 17:44:30|243.87|237.87|243.87|237.87|243.87|237.87|243.87|237.87|0
1647366280000|2022-03-15 17:44:40|243.86|237.86|243.87|237.87|243.87|237.87|243.86|237.86|0
1647366290000|2022-03-15 17:44:50|243.86|237.86|243.86|237.86|243.86|237.86|243.86|237.86|0
1647366300000|2022-03-15 17:45:00|243.87|237.87|243.86|237.86|243.87|237.87|243.84|237.84|0
1647366310000|2022-03-15 17:45:10|243.84|237.84|243.84|237.84|243.84|237.84|243.83|237.83|0
1647366320000|2022-03-15 17:45:20|243.82|237.82|243.78|237.78|243.82|237.82|243.78|237.78|0
1647366330000|2022-03-15 17:45:30|243.79|237.79|243.79|237.79|243.79|237.79|243.79|237.79|0
1647366350000|2022-03-15 17:45:50|243.78|237.78|243.76|237.76|243.78|237.78|243.76|237.76|0
1647366360000|2022-03-15 17:46:00|243.72|237.72|243.68|237.68|243.72|237.72|243.68|237.68|0
1647366370000|2022-03-15 17:46:10|243.59|237.59|243.59|237.59|243.59|237.59|243.59|237.59|0
1647366380000|2022-03-15 17:46:20|243.58|237.58|243.59|237.59|243.59|237.59|243.58|237.58|0
1647366400000|2022-03-15 17:46:40|243.56|237.56|243.48|237.48|243.58|237.58|243.48|237.48|0
1647366420000|2022-03-15 17:47:00|243.49|237.49|243.51|237.51|243.51|237.51|243.49|237.49|0
1647366430000|2022-03-15 17:47:10|243.49|237.49|243.57|237.57|243.57|237.57|243.49|237.49|0
1647366450000|2022-03-15 17:47:30|243.6|237.6|243.6|237.6|243.6|237.6|243.6|237.6|0
1647366460000|2022-03-15 17:47:40|243.61|237.61|243.62|237.62|243.62|237.62|243.61|237.61|0
1647366470000|2022-03-15 17:47:50|243.7|237.7|243.7|237.7|243.7|237.7|243.7|237.7|0
1647366480000|2022-03-15 17:48:00|243.71|237.71|243.8|237.8|243.8|237.8|243.7|237.7|0
1647366510000|2022-03-15 17:48:30|243.77|237.77|243.77|237.77|243.77|237.77|243.77|237.77|0
1647366520000|2022-03-15 17:48:40|243.78|237.78|243.78|237.78|243.78|237.78|243.78|237.78|0
1647366530000|2022-03-15 17:48:50|243.77|237.77|243.77|237.77|243.77|237.77|243.77|237.77|0
1647366540000|2022-03-15 17:49:00|243.73|237.73|243.73|237.73|243.73|237.73|243.72|237.72|0
1647366550000|2022-03-15 17:49:10|243.72|237.72|243.71|237.71|243.72|237.72|243.71|237.71|0
1647366560000|2022-03-15 17:49:20|243.7|237.7|243.7|237.7|243.7|237.7|243.7|237.7|0
1647366570000|2022-03-15 17:49:30|243.67|237.67|243.67|237.67|243.67|237.67|243.67|237.67|0
1647366580000|2022-03-15 17:49:40|243.64|237.64|243.64|237.64|243.64|237.64|243.64|237.64|0
1647366600000|2022-03-15 17:50:00|243.67|237.67|243.67|237.67|243.67|237.67|243.67|237.67|0
1647366620000|2022-03-15 17:50:20|243.69|237.69|243.69|237.69|243.69|237.69|243.69|237.69|0
1647366630000|2022-03-15 17:50:30|243.63|237.63|243.64|237.64|243.64|237.64|243.63|237.63|0
1647366640000|2022-03-15 17:50:40|243.6|237.6|243.62|237.62|243.62|237.62|243.6|237.6|0
1647366650000|2022-03-15 17:50:50|243.63|237.63|243.67|237.67|243.67|237.67|243.62|237.62|0
1647366660000|2022-03-15 17:51:00|243.7|237.7|243.72|237.72|243.72|237.72|243.69|237.69|0
1647366670000|2022-03-15 17:51:10|243.74|237.74|243.69|237.69|243.75|237.75|243.69|237.69|0
1647366680000|2022-03-15 17:51:20|243.68|237.68|243.69|237.69|243.69|237.69|243.68|237.68|0
1647366690000|2022-03-15 17:51:30|243.68|237.68|243.69|237.69|243.69|237.69|243.68|237.68|0
1647366700000|2022-03-15 17:51:40|243.68|237.68|243.69|237.69|243.69|237.69|243.68|237.68|0
1647366710000|2022-03-15 17:51:50|243.67|237.67|243.67|237.67|243.67|237.67|243.66|237.66|0
1647366730000|2022-03-15 17:52:10|243.69|237.69|243.7|237.7|243.7|237.7|243.69|237.69|0
1647366740000|2022-03-15 17:52:20|243.74|237.74|243.71|237.71|243.74|237.74|243.71|237.71|0
1647366750000|2022-03-15 17:52:30|243.69|237.69|243.68|237.68|243.7|237.7|243.68|237.68|0
1647366770000|2022-03-15 17:52:50|243.65|237.65|243.62|237.62|243.65|237.65|243.62|237.62|0
1647366780000|2022-03-15 17:53:00|243.61|237.61|243.61|237.61|243.62|237.62|243.61|237.61|0
1647366790000|2022-03-15 17:53:10|243.62|237.62|243.72|237.72|243.72|237.72|243.62|237.62|0
1647366810000|2022-03-15 17:53:30|243.73|237.73|243.73|237.73|243.73|237.73|243.73|237.73|0
1647366820000|2022-03-15 17:53:40|243.76|237.76|243.82|237.82|243.82|237.82|243.76|237.76|0
1647366840000|2022-03-15 17:54:00|243.64|237.64|243.66|237.66|243.66|237.66|243.63|237.63|0
1647366850000|2022-03-15 17:54:10|243.67|237.67|243.72|237.72|243.72|237.72|243.67|237.67|0
1647366860000|2022-03-15 17:54:20|243.7|237.7|243.7|237.7|243.7|237.7|243.7|237.7|0
1647366870000|2022-03-15 17:54:30|243.71|237.71|243.71|237.71|243.71|237.71|243.71|237.71|0
1647366880000|2022-03-15 17:54:40|243.94|237.94|243.93|237.93|243.94|237.94|243.93|237.93|0
1647366890000|2022-03-15 17:54:50|243.94|237.94|243.91|237.91|243.94|237.94|243.91|237.91|0
1647366900000|2022-03-15 17:55:00|243.92|237.92|243.92|237.92|243.92|237.92|243.9|237.9|0
1647366910000|2022-03-15 17:55:10|243.93|237.93|243.92|237.92|243.93|237.93|243.9|237.9|0
1647366920000|2022-03-15 17:55:20|243.93|237.93|243.92|237.92|243.93|237.93|243.92|237.92|0
1647366930000|2022-03-15 17:55:30|243.94|237.94|243.94|237.94|243.94|237.94|243.94|237.94|0
1647366940000|2022-03-15 17:55:40|243.95|237.95|243.98|237.98|243.98|237.98|243.95|237.95|0
1647366950000|2022-03-15 17:55:50|243.99|237.99|243.99|237.99|243.99|237.99|243.99|237.99|0
1647366960000|2022-03-15 17:56:00|243.98|237.98|244|238|244.01|238.01|243.98|237.98|0
1647367010000|2022-03-15 17:56:50|243.99|237.99|243.98|237.98|243.99|237.99|243.98|237.98|0
1647367030000|2022-03-15 17:57:10|243.99|237.99|243.93|237.93|243.99|237.99|243.93|237.93|0
1647367040000|2022-03-15 17:57:20|243.94|237.94|243.94|237.94|243.94|237.94|243.94|237.94|0
1647367050000|2022-03-15 17:57:30|243.93|237.93|243.94|237.94|243.94|237.94|243.93|237.93|0
1647367080000|2022-03-15 17:58:00|243.96|237.96|244.07|238.07|244.07|238.07|243.96|237.96|0
1647367090000|2022-03-15 17:58:10|244.14|238.14|244.14|238.14|244.14|238.14|244.14|238.14|0
1647367100000|2022-03-15 17:58:20|244.08|238.08|244.1|238.1|244.1|238.1|244.08|238.08|0
1647367110000|2022-03-15 17:58:30|244.11|238.11|244.11|238.11|244.11|238.11|244.11|238.11|0
1647367120000|2022-03-15 17:58:40|244.25|238.25|244.24|238.24|244.25|238.25|244.24|238.24|0
1647367140000|2022-03-15 17:59:00|244.25|238.25|244.25|238.25|244.25|238.25|244.25|238.25|0
1647367150000|2022-03-15 17:59:10|244.35|238.35|244.35|238.35|244.36|238.36|244.35|238.35|0
1647367180000|2022-03-15 17:59:40|244.32|238.32|244.33|238.33|244.33|238.33|244.32|238.32|0
1647367190000|2022-03-15 17:59:50|244.32|238.32|244.32|238.32|244.32|238.32|244.32|238.32|0
1647367200000|2022-03-15 18:00:00|244.33|238.33|244.33|238.33|244.33|238.33|244.32|238.32|0
1647367210000|2022-03-15 18:00:10|244.31|238.31|244.32|238.32|244.32|238.32|244.31|238.31|0
1647367220000|2022-03-15 18:00:20|244.33|238.33|244.32|238.32|244.33|238.33|244.32|238.32|0
1647367230000|2022-03-15 18:00:30|244.33|238.33|244.33|238.33|244.33|238.33|244.33|238.33|0
1647367240000|2022-03-15 18:00:40|244.3|238.3|244.3|238.3|244.3|238.3|244.3|238.3|0
1647367250000|2022-03-15 18:00:50|244.29|238.29|244.29|238.29|244.29|238.29|244.29|238.29|0
1647367260000|2022-03-15 18:01:00|244.28|238.28|244.28|238.28|244.28|238.28|244.28|238.28|0
1647367270000|2022-03-15 18:01:10|244.27|238.27|244.3|238.3|244.3|238.3|244.27|238.27|0
1647367280000|2022-03-15 18:01:20|244.29|238.29|244.29|238.29|244.29|238.29|244.29|238.29|0
1647367290000|2022-03-15 18:01:30|244.28|238.28|244.29|238.29|244.29|238.29|244.28|238.28|0
1647367300000|2022-03-15 18:01:40|244.3|238.3|244.35|238.35|244.35|238.35|244.3|238.3|0
1647367320000|2022-03-15 18:02:00|244.34|238.34|244.34|238.34|244.34|238.34|244.34|238.34|0
1647367330000|2022-03-15 18:02:10|244.35|238.35|244.35|238.35|244.35|238.35|244.35|238.35|0
1647367340000|2022-03-15 18:02:20|244.41|238.41|244.54|238.54|244.54|238.54|244.41|238.41|0
1647367350000|2022-03-15 18:02:30|244.59|238.59|244.62|238.62|244.62|238.62|244.59|238.59|0
1647367360000|2022-03-15 18:02:40|244.66|238.66|244.69|238.69|244.69|238.69|244.66|238.66|0
1647367370000|2022-03-15 18:02:50|244.7|238.7|244.7|238.7|244.7|238.7|244.7|238.7|0
1647367400000|2022-03-15 18:03:20|244.72|238.72|244.75|238.75|244.8|238.8|244.72|238.72|0
1647367410000|2022-03-15 18:03:30|244.76|238.76|244.76|238.76|244.76|238.76|244.76|238.76|0
1647367420000|2022-03-15 18:03:40|244.73|238.73|244.73|238.73|244.73|238.73|244.73|238.73|0
1647367430000|2022-03-15 18:03:50|244.74|238.74|244.74|238.74|244.74|238.74|244.74|238.74|0
1647367440000|2022-03-15 18:04:00|244.72|238.72|244.7|238.7|244.72|238.72|244.7|238.7|0
1647367470000|2022-03-15 18:04:30|244.69|238.69|244.4|238.4|244.69|238.69|244.4|238.4|0
1647367480000|2022-03-15 18:04:40|244.34|238.34|244.05|238.05|244.34|238.34|244.05|238.05|0
1647367490000|2022-03-15 18:04:50|244.04|238.04|244.05|238.05|244.05|238.05|244.04|238.04|0
1647367500000|2022-03-15 18:05:00|244.06|238.06|244.06|238.06|244.06|238.06|244.06|238.06|0
1647367520000|2022-03-15 18:05:20|244.05|238.05|244.05|238.05|244.05|238.05|244.05|238.05|0
1647367530000|2022-03-15 18:05:30|244.06|238.06|244.05|238.05|244.06|238.06|244.05|238.05|0
1647367540000|2022-03-15 18:05:40|244.01|238.01|244.05|238.05|244.05|238.05|244.01|238.01|0
1647367550000|2022-03-15 18:05:50|244.07|238.07|244.07|238.07|244.07|238.07|244.07|238.07|0
1647367560000|2022-03-15 18:06:00|244.11|238.11|244.11|238.11|244.11|238.11|244.11|238.11|0
1647367570000|2022-03-15 18:06:10|244.14|238.14|244.14|238.14|244.14|238.14|244.14|238.14|0
1647367580000|2022-03-15 18:06:20|244.2|238.2|244.26|238.26|244.26|238.26|244.2|238.2|0
1647367590000|2022-03-15 18:06:30|244.25|238.25|244.25|238.25|244.25|238.25|244.25|238.25|0
1647367600000|2022-03-15 18:06:40|244.23|238.23|244.23|238.23|244.23|238.23|244.23|238.23|0
1647367610000|2022-03-15 18:06:50|244.24|238.24|244.19|238.19|244.24|238.24|244.19|238.19|0
1647367620000|2022-03-15 18:07:00|244.2|238.2|244.21|238.21|244.21|238.21|244.2|238.2|0
1647367630000|2022-03-15 18:07:10|244.2|238.2|244.21|238.21|244.21|238.21|244.2|238.2|0
1647367640000|2022-03-15 18:07:20|244.2|238.2|244.21|238.21|244.21|238.21|244.2|238.2|0
1647367660000|2022-03-15 18:07:40|244.22|238.22|244.21|238.21|244.22|238.22|244.21|238.21|0
1647367670000|2022-03-15 18:07:50|244.22|238.22|244.22|238.22|244.22|238.22|244.22|238.22|0
1647367690000|2022-03-15 18:08:10|244.21|238.21|244.22|238.22|244.22|238.22|244.21|238.21|0
1647367700000|2022-03-15 18:08:20|244.23|238.23|244.26|238.26|244.26|238.26|244.23|238.23|0
1647367710000|2022-03-15 18:08:30|244.3|238.3|244.32|238.32|244.32|238.32|244.3|238.3|0
1647367720000|2022-03-15 18:08:40|244.38|238.38|244.42|238.42|244.42|238.42|244.38|238.38|0
1647367730000|2022-03-15 18:08:50|244.43|238.43|244.42|238.42|244.43|238.43|244.42|238.42|0
1647367740000|2022-03-15 18:09:00|244.41|238.41|244.42|238.42|244.46|238.46|244.41|238.41|0
1647367760000|2022-03-15 18:09:20|244.4|238.4|244.37|238.37|244.4|238.4|244.37|238.37|0
1647367780000|2022-03-15 18:09:40|244.38|238.38|244.38|238.38|244.39|238.39|244.37|238.37|0
1647367790000|2022-03-15 18:09:50|244.35|238.35|244.36|238.36|244.36|238.36|244.35|238.35|0
1647367800000|2022-03-15 18:10:00|244.38|238.38|244.4|238.4|244.4|238.4|244.38|238.38|0
1647367810000|2022-03-15 18:10:10|244.41|238.41|244.42|238.42|244.42|238.42|244.41|238.41|0
1647367820000|2022-03-15 18:10:20|244.41|238.41|244.4|238.4|244.41|238.41|244.4|238.4|0
1647367830000|2022-03-15 18:10:30|244.41|238.41|244.41|238.41|244.41|238.41|244.41|238.41|0
1647367840000|2022-03-15 18:10:40|244.42|238.42|244.4|238.4|244.42|238.42|244.39|238.39|0
1647367850000|2022-03-15 18:10:50|244.39|238.39|244.39|238.39|244.39|238.39|244.39|238.39|0
1647367860000|2022-03-15 18:11:00|244.37|238.37|244.38|238.38|244.38|238.38|244.37|238.37|0
1647367870000|2022-03-15 18:11:10|244.37|238.37|244.4|238.4|244.4|238.4|244.37|238.37|0
1647367880000|2022-03-15 18:11:20|244.54|238.54|244.57|238.57|244.57|238.57|244.54|238.54|0
1647367890000|2022-03-15 18:11:30|244.58|238.58|244.57|238.57|244.58|238.58|244.57|238.57|0
1647367900000|2022-03-15 18:11:40|244.58|238.58|244.57|238.57|244.58|238.58|244.57|238.57|0
1647367910000|2022-03-15 18:11:50|244.58|238.58|244.57|238.57|244.58|238.58|244.57|238.57|0
1647367920000|2022-03-15 18:12:00|244.58|238.58|244.53|238.53|244.58|238.58|244.53|238.53|0
1647367930000|2022-03-15 18:12:10|244.54|238.54|244.54|238.54|244.54|238.54|244.54|238.54|0
1647367940000|2022-03-15 18:12:20|244.55|238.55|244.55|238.55|244.55|238.55|244.55|238.55|0
1647367970000|2022-03-15 18:12:50|244.52|238.52|244.52|238.52|244.52|238.52|244.52|238.52|0
1647367990000|2022-03-15 18:13:10|244.43|238.43|244.43|238.43|244.43|238.43|244.43|238.43|0
1647368000000|2022-03-15 18:13:20|244.45|238.45|244.27|238.27|244.46|238.46|244.27|238.27|0
1647368010000|2022-03-15 18:13:30|244.26|238.26|244.25|238.25|244.26|238.26|244.25|238.25|0
1647368020000|2022-03-15 18:13:40|244.24|238.24|244.21|238.21|244.24|238.24|244.21|238.21|0
1647368030000|2022-03-15 18:13:50|244.22|238.22|244.18|238.18|244.22|238.22|244.18|238.18|0
1647368040000|2022-03-15 18:14:00|244.15|238.15|244.18|238.18|244.18|238.18|244.15|238.15|0
1647368060000|2022-03-15 18:14:20|244.17|238.17|244.18|238.18|244.18|238.18|244.17|238.17|0
1647368070000|2022-03-15 18:14:30|244.17|238.17|244.15|238.15|244.17|238.17|244.15|238.15|0
1647368080000|2022-03-15 18:14:40|244.14|238.14|244.14|238.14|244.14|238.14|244.14|238.14|0
1647368090000|2022-03-15 18:14:50|244.16|238.16|244.16|238.16|244.16|238.16|244.16|238.16|0
1647368100000|2022-03-15 18:15:00|244.15|238.15|244.18|238.18|244.19|238.19|244.15|238.15|0
1647368110000|2022-03-15 18:15:10|244.19|238.19|244.18|238.18|244.19|238.19|244.17|238.17|0
1647368120000|2022-03-15 18:15:20|244.19|238.19|244.21|238.21|244.21|238.21|244.19|238.19|0
1647368130000|2022-03-15 18:15:30|244.22|238.22|244.22|238.22|244.23|238.23|244.22|238.22|0
1647368140000|2022-03-15 18:15:40|244.21|238.21|244.21|238.21|244.22|238.22|244.21|238.21|0
1647368150000|2022-03-15 18:15:50|244.22|238.22|244.23|238.23|244.23|238.23|244.22|238.22|0
1647368160000|2022-03-15 18:16:00|244.21|238.21|244.2|238.2|244.21|238.21|244.2|238.2|0
1647368170000|2022-03-15 18:16:10|244.21|238.21|244.21|238.21|244.21|238.21|244.21|238.21|0
1647368180000|2022-03-15 18:16:20|244.22|238.22|244.24|238.24|244.24|238.24|244.21|238.21|0
1647368190000|2022-03-15 18:16:30|244.29|238.29|244.3|238.3|244.3|238.3|244.29|238.29|0
1647368200000|2022-03-15 18:16:40|244.26|238.26|244.26|238.26|244.26|238.26|244.26|238.26|0
1647368220000|2022-03-15 18:17:00|244.27|238.27|244.36|238.36|244.36|238.36|244.27|238.27|0
1647368230000|2022-03-15 18:17:10|244.37|238.37|244.37|238.37|244.37|238.37|244.37|238.37|0
1647368240000|2022-03-15 18:17:20|244.36|238.36|244.4|238.4|244.4|238.4|244.36|238.36|0
1647368260000|2022-03-15 18:17:40|244.48|238.48|244.42|238.42|244.48|238.48|244.42|238.42|0
1647368270000|2022-03-15 18:17:50|244.43|238.43|244.42|238.42|244.43|238.43|244.42|238.42|0
1647368280000|2022-03-15 18:18:00|244.41|238.41|244.37|238.37|244.41|238.41|244.37|238.37|0
1647368290000|2022-03-15 18:18:10|244.29|238.29|244.25|238.25|244.29|238.29|244.25|238.25|0
1647368300000|2022-03-15 18:18:20|244.02|238.02|243.85|237.85|244.02|238.02|243.85|237.85|0
1647368320000|2022-03-15 18:18:40|243.86|237.86|243.85|237.85|243.86|237.86|243.85|237.85|0
1647368330000|2022-03-15 18:18:50|243.86|237.86|243.86|237.86|243.86|237.86|243.86|237.86|0
1647368340000|2022-03-15 18:19:00|243.85|237.85|243.8|237.8|243.85|237.85|243.8|237.8|0
1647368350000|2022-03-15 18:19:10|243.81|237.81|243.73|237.73|243.81|237.81|243.73|237.73|0
1647368360000|2022-03-15 18:19:20|243.72|237.72|243.64|237.64|243.72|237.72|243.64|237.64|0
1647368370000|2022-03-15 18:19:30|243.65|237.65|243.61|237.61|243.65|237.65|243.6|237.6|0
1647368380000|2022-03-15 18:19:40|243.6|237.6|243.6|237.6|243.6|237.6|243.6|237.6|0
1647368390000|2022-03-15 18:19:50|243.59|237.59|243.63|237.63|243.64|237.64|243.59|237.59|0
1647368400000|2022-03-15 18:20:00|243.58|237.58|243.55|237.55|243.58|237.58|243.55|237.55|0
1647368410000|2022-03-15 18:20:10|243.52|237.52|243.52|237.52|243.52|237.52|243.52|237.52|0
1647368420000|2022-03-15 18:20:20|243.51|237.51|243.53|237.53|243.54|237.54|243.5|237.5|0
1647368430000|2022-03-15 18:20:30|243.54|237.54|243.47|237.47|243.54|237.54|243.46|237.46|0
1647368460000|2022-03-15 18:21:00|243.46|237.46|243.43|237.43|243.46|237.46|243.43|237.43|0
1647368470000|2022-03-15 18:21:10|243.42|237.42|243.42|237.42|243.43|237.43|243.42|237.42|0
1647368490000|2022-03-15 18:21:30|243.41|237.41|243.42|237.42|243.42|237.42|243.41|237.41|0
1647368500000|2022-03-15 18:21:40|243.6|237.6|243.68|237.68|243.68|237.68|243.6|237.6|0
1647368510000|2022-03-15 18:21:50|243.69|237.69|243.67|237.67|243.69|237.69|243.67|237.67|0
1647368520000|2022-03-15 18:22:00|243.65|237.65|243.65|237.65|243.65|237.65|243.65|237.65|0
1647368530000|2022-03-15 18:22:10|243.66|237.66|243.69|237.69|243.69|237.69|243.65|237.65|0
1647368540000|2022-03-15 18:22:20|243.68|237.68|243.69|237.69|243.69|237.69|243.68|237.68|0
1647368560000|2022-03-15 18:22:40|243.66|237.66|243.66|237.66|243.67|237.67|243.66|237.66|0
1647368580000|2022-03-15 18:23:00|243.62|237.62|243.63|237.63|243.63|237.63|243.62|237.62|0
1647368590000|2022-03-15 18:23:10|243.57|237.57|243.56|237.56|243.57|237.57|243.56|237.56|0
1647368600000|2022-03-15 18:23:20|243.69|237.69|243.69|237.69|243.69|237.69|243.69|237.69|0
1647368610000|2022-03-15 18:23:30|243.76|237.76|243.79|237.79|243.79|237.79|243.76|237.76|0
1647368620000|2022-03-15 18:23:40|243.78|237.78|243.77|237.77|243.78|237.78|243.77|237.77|0
1647368630000|2022-03-15 18:23:50|243.78|237.78|243.8|237.8|243.8|237.8|243.78|237.78|0
1647368660000|2022-03-15 18:24:20|243.93|237.93|243.97|237.97|243.97|237.97|243.93|237.93|0
1647368670000|2022-03-15 18:24:30|243.98|237.98|243.98|237.98|243.98|237.98|243.97|237.97|0
1647368680000|2022-03-15 18:24:40|243.96|237.96|243.96|237.96|243.96|237.96|243.96|237.96|0
1647368700000|2022-03-15 18:25:00|243.97|237.97|244.04|238.04|244.04|238.04|243.97|237.97|0
1647368710000|2022-03-15 18:25:10|244.05|238.05|244.05|238.05|244.06|238.06|244.04|238.04|0
1647368720000|2022-03-15 18:25:20|244.06|238.06|244.05|238.05|244.06|238.06|244.05|238.05|0
1647368730000|2022-03-15 18:25:30|244.04|238.04|244.05|238.05|244.05|238.05|244.04|238.04|0
1647368750000|2022-03-15 18:25:50|244.06|238.06|244.07|238.07|244.07|238.07|244.06|238.06|0
1647368760000|2022-03-15 18:26:00|244.06|238.06|244.07|238.07|244.09|238.09|244.06|238.06|0
1647368770000|2022-03-15 18:26:10|244.08|238.08|244.08|238.08|244.08|238.08|244.08|238.08|0
1647368780000|2022-03-15 18:26:20|244.13|238.13|244.13|238.13|244.13|238.13|244.12|238.12|0
1647368790000|2022-03-15 18:26:30|244.18|238.18|244.18|238.18|244.19|238.19|244.17|238.17|0
1647368800000|2022-03-15 18:26:40|244.19|238.19|244.19|238.19|244.19|238.19|244.19|238.19|0
1647368810000|2022-03-15 18:26:50|244.21|238.21|244.21|238.21|244.21|238.21|244.21|238.21|0
1647368820000|2022-03-15 18:27:00|244.23|238.23|244.26|238.26|244.26|238.26|244.23|238.23|0
1647368830000|2022-03-15 18:27:10|244.25|238.25|244.3|238.3|244.3|238.3|244.25|238.25|0
1647368840000|2022-03-15 18:27:20|244.29|238.29|244.38|238.38|244.38|238.38|244.29|238.29|0
1647368850000|2022-03-15 18:27:30|244.45|238.45|244.45|238.45|244.45|238.45|244.45|238.45|0
1647368860000|2022-03-15 18:27:40|244.51|238.51|244.51|238.51|244.51|238.51|244.51|238.51|0
1647368870000|2022-03-15 18:27:50|244.5|238.5|244.5|238.5|244.5|238.5|244.5|238.5|0
1647368880000|2022-03-15 18:28:00|244.51|238.51|244.32|238.32|244.51|238.51|244.31|238.31|0
1647368890000|2022-03-15 18:28:10|244.31|238.31|244.32|238.32|244.32|238.32|244.31|238.31|0
1647368900000|2022-03-15 18:28:20|244.33|238.33|244.32|238.32|244.34|238.34|244.32|238.32|0
1647368910000|2022-03-15 18:28:30|244.31|238.31|244.27|238.27|244.31|238.31|244.27|238.27|0
1647368920000|2022-03-15 18:28:40|244.28|238.28|244.28|238.28|244.28|238.28|244.28|238.28|0
1647368930000|2022-03-15 18:28:50|244.27|238.27|244.38|238.38|244.38|238.38|244.27|238.27|0
1647368940000|2022-03-15 18:29:00|244.37|238.37|244.38|238.38|244.38|238.38|244.37|238.37|0
1647368950000|2022-03-15 18:29:10|244.4|238.4|244.4|238.4|244.4|238.4|244.4|238.4|0
1647368980000|2022-03-15 18:29:40|244.38|238.38|244.39|238.39|244.39|238.39|244.38|238.38|0
1647368990000|2022-03-15 18:29:50|244.4|238.4|244.4|238.4|244.4|238.4|244.4|238.4|0
1647369010000|2022-03-15 18:30:10|244.41|238.41|244.4|238.4|244.41|238.41|244.39|238.39|0
1647369020000|2022-03-15 18:30:20|244.41|238.41|244.36|238.36|244.41|238.41|244.36|238.36|0
1647369030000|2022-03-15 18:30:30|244.37|238.37|244.37|238.37|244.37|238.37|244.37|238.37|0
1647369040000|2022-03-15 18:30:40|244.39|238.39|244.39|238.39|244.4|238.4|244.39|238.39|0
1647369050000|2022-03-15 18:30:50|244.42|238.42|244.42|238.42|244.43|238.43|244.42|238.42|0
1647369080000|2022-03-15 18:31:20|244.41|238.41|244.41|238.41|244.41|238.41|244.41|238.41|0
1647369090000|2022-03-15 18:31:30|244.4|238.4|244.4|238.4|244.4|238.4|244.4|238.4|0
1647369110000|2022-03-15 18:31:50|244.37|238.37|244.36|238.36|244.37|238.37|244.36|238.36|0
1647369120000|2022-03-15 18:32:00|244.37|238.37|244.27|238.27|244.37|238.37|244.26|238.26|0
1647369130000|2022-03-15 18:32:10|244.29|238.29|244.29|238.29|244.29|238.29|244.29|238.29|0
1647369140000|2022-03-15 18:32:20|244.31|238.31|244.3|238.3|244.31|238.31|244.3|238.3|0
1647369160000|2022-03-15 18:32:40|244.32|238.32|244.32|238.32|244.32|238.32|244.32|238.32|0
1647369170000|2022-03-15 18:32:50|244.36|238.36|244.36|238.36|244.36|238.36|244.36|238.36|0
1647369180000|2022-03-15 18:33:00|244.35|238.35|244.36|238.36|244.36|238.36|244.35|238.35|0
1647369190000|2022-03-15 18:33:10|244.37|238.37|244.35|238.35|244.37|238.37|244.35|238.35|0
1647369200000|2022-03-15 18:33:20|244.36|238.36|244.35|238.35|244.36|238.36|244.35|238.35|0
1647369210000|2022-03-15 18:33:30|244.36|238.36|244.36|238.36|244.36|238.36|244.35|238.35|0
1647369220000|2022-03-15 18:33:40|244.35|238.35|244.36|238.36|244.36|238.36|244.34|238.34|0
1647369230000|2022-03-15 18:33:50|244.35|238.35|244.36|238.36|244.36|238.36|244.35|238.35|0
1647369240000|2022-03-15 18:34:00|244.35|238.35|244.36|238.36|244.36|238.36|244.35|238.35|0
1647369250000|2022-03-15 18:34:10|244.37|238.37|244.41|238.41|244.41|238.41|244.36|238.36|0
1647369260000|2022-03-15 18:34:20|244.43|238.43|244.43|238.43|244.43|238.43|244.43|238.43|0
1647369270000|2022-03-15 18:34:30|244.39|238.39|244.39|238.39|244.39|238.39|244.39|238.39|0
1647369280000|2022-03-15 18:34:40|244.4|238.4|244.42|238.42|244.42|238.42|244.39|238.39|0
1647369290000|2022-03-15 18:34:50|244.43|238.43|244.43|238.43|244.46|238.46|244.43|238.43|0
1647369300000|2022-03-15 18:35:00|244.42|238.42|244.42|238.42|244.42|238.42|244.42|238.42|0
1647369310000|2022-03-15 18:35:10|244.43|238.43|244.42|238.42|244.43|238.43|244.42|238.42|0
1647369320000|2022-03-15 18:35:20|244.43|238.43|244.43|238.43|244.43|238.43|244.43|238.43|0
1647369330000|2022-03-15 18:35:30|244.48|238.48|244.48|238.48|244.48|238.48|244.48|238.48|0
1647369340000|2022-03-15 18:35:40|244.49|238.49|244.46|238.46|244.49|238.49|244.46|238.46|0
1647369350000|2022-03-15 18:35:50|244.47|238.47|244.47|238.47|244.47|238.47|244.47|238.47|0
1647369360000|2022-03-15 18:36:00|244.46|238.46|244.46|238.46|244.47|238.47|244.46|238.46|0
1647369370000|2022-03-15 18:36:10|244.47|238.47|244.27|238.27|244.47|238.47|244.27|238.27|0
1647369410000|2022-03-15 18:36:50|244.28|238.28|244.29|238.29|244.29|238.29|244.27|238.27|0
1647369420000|2022-03-15 18:37:00|244.27|238.27|244.27|238.27|244.27|238.27|244.27|238.27|0
1647369430000|2022-03-15 18:37:10|244.28|238.28|244.28|238.28|244.28|238.28|244.28|238.28|0
1647369440000|2022-03-15 18:37:20|244.25|238.25|244.24|238.24|244.25|238.25|244.23|238.23|0
1647369450000|2022-03-15 18:37:30|244.25|238.25|244.28|238.28|244.28|238.28|244.25|238.25|0
1647369460000|2022-03-15 18:37:40|244.26|238.26|244.28|238.28|244.28|238.28|244.26|238.26|0
1647369480000|2022-03-15 18:38:00|244.27|238.27|244.27|238.27|244.27|238.27|244.27|238.27|0
1647369490000|2022-03-15 18:38:10|244.26|238.26|244.23|238.23|244.26|238.26|244.23|238.23|0
1647369500000|2022-03-15 18:38:20|244.3|238.3|244.06|238.06|244.33|238.33|244.06|238.06|0
1647369510000|2022-03-15 18:38:30|244.04|238.04|243.94|237.94|244.04|238.04|243.94|237.94|0
1647369520000|2022-03-15 18:38:40|243.93|237.93|243.94|237.94|243.94|237.94|243.93|237.93|0
1647369530000|2022-03-15 18:38:50|243.93|237.93|243.93|237.93|243.93|237.93|243.93|237.93|0
1647369540000|2022-03-15 18:39:00|243.94|237.94|243.94|237.94|243.94|237.94|243.93|237.93|0
1647369550000|2022-03-15 18:39:10|243.93|237.93|243.94|237.94|243.94|237.94|243.93|237.93|0
1647369560000|2022-03-15 18:39:20|243.93|237.93|243.93|237.93|243.93|237.93|243.93|237.93|0
1647369570000|2022-03-15 18:39:30|243.94|237.94|243.93|237.93|243.94|237.94|243.93|237.93|0
1647369580000|2022-03-15 18:39:40|244.11|238.11|244.12|238.12|244.12|238.12|244.11|238.11|0
1647369590000|2022-03-15 18:39:50|244.13|238.13|244.13|238.13|244.13|238.13|244.12|238.12|0
1647369600000|2022-03-15 18:40:00|244.2|238.2|244.2|238.2|244.2|238.2|244.19|238.19|0
1647369610000|2022-03-15 18:40:10|244.06|238.06|244.06|238.06|244.06|238.06|244.06|238.06|0
1647369620000|2022-03-15 18:40:20|244.07|238.07|244.14|238.14|244.14|238.14|244.07|238.07|0
1647369630000|2022-03-15 18:40:30|244|238|244.01|238.01|244.01|238.01|244|238|0
1647369640000|2022-03-15 18:40:40|244|238|244.01|238.01|244.01|238.01|244|238|0
1647369650000|2022-03-15 18:40:50|244.02|238.02|244.01|238.01|244.02|238.02|244.01|238.01|0
1647369660000|2022-03-15 18:41:00|244.02|238.02|244.13|238.13|244.13|238.13|244.02|238.02|0
1647369670000|2022-03-15 18:41:10|244|238|244.05|238.05|244.05|238.05|244|238|0
1647369690000|2022-03-15 18:41:30|244.04|238.04|244.05|238.05|244.06|238.06|244.04|238.04|0
1647369700000|2022-03-15 18:41:40|244.08|238.08|244.07|238.07|244.08|238.08|244.07|238.07|0
1647369710000|2022-03-15 18:41:50|244.03|238.03|244.03|238.03|244.03|238.03|244.03|238.03|0
1647369720000|2022-03-15 18:42:00|244.04|238.04|244.04|238.04|244.05|238.05|244.03|238.03|0
1647369730000|2022-03-15 18:42:10|244.03|238.03|244.03|238.03|244.03|238.03|244.03|238.03|0
1647369740000|2022-03-15 18:42:20|244.02|238.02|244.02|238.02|244.02|238.02|244.02|238.02|0
1647369760000|2022-03-15 18:42:40|244.01|238.01|244|238|244.01|238.01|244|238|0
1647369770000|2022-03-15 18:42:50|244.01|238.01|244|238|244.01|238.01|244|238|0
1647369780000|2022-03-15 18:43:00|243.99|237.99|243.99|237.99|243.99|237.99|243.99|237.99|0
1647369790000|2022-03-15 18:43:10|243.97|237.97|244|238|244|238|243.96|237.96|0
1647369800000|2022-03-15 18:43:20|244.01|238.01|244|238|244.01|238.01|244|238|0
1647369810000|2022-03-15 18:43:30|243.98|237.98|243.91|237.91|243.98|237.98|243.91|237.91|0
1647369820000|2022-03-15 18:43:40|243.92|237.92|243.96|237.96|243.96|237.96|243.92|237.92|0
1647369830000|2022-03-15 18:43:50|243.92|237.92|243.89|237.89|243.92|237.92|243.89|237.89|0
1647369840000|2022-03-15 18:44:00|243.84|237.84|243.84|237.84|243.84|237.84|243.84|237.84|0
1647369850000|2022-03-15 18:44:10|243.85|237.85|243.82|237.82|243.85|237.85|243.82|237.82|0
1647369870000|2022-03-15 18:44:30|243.99|237.99|243.97|237.97|243.99|237.99|243.96|237.96|0
1647369880000|2022-03-15 18:44:40|243.98|237.98|243.97|237.97|243.98|237.98|243.97|237.97|0
1647369900000|2022-03-15 18:45:00|243.98|237.98|244.01|238.01|244.01|238.01|243.98|237.98|0
1647369910000|2022-03-15 18:45:10|244.04|238.04|244.29|238.29|244.29|238.29|244.04|238.04|0
1647369920000|2022-03-15 18:45:20|244.43|238.43|244.45|238.45|244.46|238.46|244.43|238.43|0
1647369930000|2022-03-15 18:45:30|244.47|238.47|244.47|238.47|244.47|238.47|244.47|238.47|0
1647369940000|2022-03-15 18:45:40|244.48|238.48|244.47|238.47|244.48|238.48|244.47|238.47|0
1647369950000|2022-03-15 18:45:50|244.43|238.43|244.45|238.45|244.45|238.45|244.43|238.43|0
1647369960000|2022-03-15 18:46:00|244.44|238.44|244.49|238.49|244.49|238.49|244.44|238.44|0
1647369970000|2022-03-15 18:46:10|244.5|238.5|244.64|238.64|244.64|238.64|244.5|238.5|0
1647369980000|2022-03-15 18:46:20|244.63|238.63|244.7|238.7|244.7|238.7|244.63|238.63|0
1647369990000|2022-03-15 18:46:30|244.71|238.71|244.71|238.71|244.71|238.71|244.7|238.7|0
1647370000000|2022-03-15 18:46:40|244.7|238.7|244.61|238.61|244.7|238.7|244.61|238.61|0
1647370010000|2022-03-15 18:46:50|244.62|238.62|244.61|238.61|244.62|238.62|244.61|238.61|0
1647370020000|2022-03-15 18:47:00|244.62|238.62|244.62|238.62|244.62|238.62|244.62|238.62|0
1647370030000|2022-03-15 18:47:10|244.71|238.71|244.73|238.73|244.73|238.73|244.71|238.71|0
1647370040000|2022-03-15 18:47:20|244.76|238.76|244.76|238.76|244.76|238.76|244.76|238.76|0
1647370050000|2022-03-15 18:47:30|244.75|238.75|244.75|238.75|244.75|238.75|244.75|238.75|0
1647370060000|2022-03-15 18:47:40|244.76|238.76|244.76|238.76|244.76|238.76|244.76|238.76|0
1647370090000|2022-03-15 18:48:10|244.75|238.75|244.78|238.78|244.78|238.78|244.75|238.75|0
1647370100000|2022-03-15 18:48:20|244.79|238.79|244.81|238.81|244.81|238.81|244.79|238.79|0
1647370130000|2022-03-15 18:48:50|244.82|238.82|244.82|238.82|244.82|238.82|244.82|238.82|0
1647370140000|2022-03-15 18:49:00|244.86|238.86|244.91|238.91|244.91|238.91|244.86|238.86|0
1647370150000|2022-03-15 18:49:10|244.9|238.9|244.91|238.91|244.91|238.91|244.9|238.9|0
1647370160000|2022-03-15 18:49:20|244.94|238.94|244.94|238.94|244.94|238.94|244.94|238.94|0
1647370170000|2022-03-15 18:49:30|244.95|238.95|244.94|238.94|244.95|238.95|244.94|238.94|0
1647370180000|2022-03-15 18:49:40|245.06|239.06|245.05|239.05|245.06|239.06|245.04|239.04|0
1647370200000|2022-03-15 18:50:00|245.06|239.06|245.1|239.1|245.1|239.1|245.01|239.01|0
1647370210000|2022-03-15 18:50:10|245.09|239.09|245.1|239.1|245.1|239.1|245.09|239.09|0
1647370220000|2022-03-15 18:50:20|245.12|239.12|245.11|239.11|245.12|239.12|245.11|239.11|0
1647370230000|2022-03-15 18:50:30|245.12|239.12|245.08|239.08|245.12|239.12|245.08|239.08|0
1647370240000|2022-03-15 18:50:40|245.11|239.11|245.12|239.12|245.12|239.12|245.11|239.11|0
1647370250000|2022-03-15 18:50:50|245.11|239.11|245.14|239.14|245.14|239.14|245.11|239.11|0
1647370260000|2022-03-15 18:51:00|245.15|239.15|245.15|239.15|245.15|239.15|245.15|239.15|0
1647370270000|2022-03-15 18:51:10|245.2|239.2|245.2|239.2|245.2|239.2|245.19|239.19|0
1647370280000|2022-03-15 18:51:20|245.21|239.21|245.21|239.21|245.21|239.21|245.21|239.21|0
1647370290000|2022-03-15 18:51:30|245.2|239.2|245.17|239.17|245.2|239.2|245.17|239.17|0
1647370300000|2022-03-15 18:51:40|245.16|239.16|245.16|239.16|245.16|239.16|245.16|239.16|0
1647370310000|2022-03-15 18:51:50|245.17|239.17|245.17|239.17|245.17|239.17|245.17|239.17|0
1647370320000|2022-03-15 18:52:00|245.19|239.19|245.19|239.19|245.19|239.19|245.19|239.19|0
1647370330000|2022-03-15 18:52:10|245.2|239.2|245.21|239.21|245.21|239.21|245.2|239.2|0
1647370340000|2022-03-15 18:52:20|245.2|239.2|245.2|239.2|245.2|239.2|245.2|239.2|0
1647370350000|2022-03-15 18:52:30|245.19|239.19|245.21|239.21|245.21|239.21|245.19|239.19|0
1647370370000|2022-03-15 18:52:50|245.07|239.07|244.99|238.99|245.07|239.07|244.99|238.99|0
1647370380000|2022-03-15 18:53:00|245.11|239.11|245.05|239.05|245.11|239.11|245.05|239.05|0
1647370390000|2022-03-15 18:53:10|245.06|239.06|245.08|239.08|245.09|239.09|245.06|239.06|0
1647370400000|2022-03-15 18:53:20|245.07|239.07|245.07|239.07|245.08|239.08|245.07|239.07|0
1647370410000|2022-03-15 18:53:30|245.05|239.05|245.05|239.05|245.05|239.05|245.05|239.05|0
1647370430000|2022-03-15 18:53:50|245.08|239.08|245|239|245.08|239.08|244.99|238.99|0
1647370440000|2022-03-15 18:54:00|244.99|238.99|244.99|238.99|245|239|244.99|238.99|0
1647370450000|2022-03-15 18:54:10|245|239|244.99|238.99|245|239|244.99|238.99|0
1647370460000|2022-03-15 18:54:20|244.85|238.85|244.85|238.85|244.85|238.85|244.85|238.85|0
1647370470000|2022-03-15 18:54:30|244.9|238.9|244.9|238.9|244.9|238.9|244.9|238.9|0
1647370480000|2022-03-15 18:54:40|244.94|238.94|244.94|238.94|244.94|238.94|244.94|238.94|0
1647370490000|2022-03-15 18:54:50|244.71|238.71|244.7|238.7|244.71|238.71|244.7|238.7|0
1647370500000|2022-03-15 18:55:00|244.69|238.69|244.69|238.69|244.7|238.7|244.68|238.68|0
1647370520000|2022-03-15 18:55:20|244.68|238.68|244.68|238.68|244.68|238.68|244.68|238.68|0
1647370530000|2022-03-15 18:55:30|244.69|238.69|244.71|238.71|244.71|238.71|244.69|238.69|0
1647370540000|2022-03-15 18:55:40|244.73|238.73|244.73|238.73|244.73|238.73|244.73|238.73|0
1647370550000|2022-03-15 18:55:50|244.75|238.75|244.75|238.75|244.75|238.75|244.75|238.75|0
1647370560000|2022-03-15 18:56:00|244.74|238.74|244.92|238.92|244.92|238.92|244.74|238.74|0
1647370570000|2022-03-15 18:56:10|244.95|238.95|244.93|238.93|244.95|238.95|244.93|238.93|0
1647370600000|2022-03-15 18:56:40|244.9|238.9|244.88|238.88|244.91|238.91|244.88|238.88|0
1647370620000|2022-03-15 18:57:00|244.87|238.87|244.86|238.86|244.87|238.87|244.86|238.86|0
1647370640000|2022-03-15 18:57:20|244.87|238.87|244.86|238.86|244.87|238.87|244.86|238.86|0
1647370670000|2022-03-15 18:57:50|244.84|238.84|244.84|238.84|244.84|238.84|244.84|238.84|0
1647370680000|2022-03-15 18:58:00|244.88|238.88|244.89|238.89|244.89|238.89|244.88|238.88|0
1647370700000|2022-03-15 18:58:20|244.9|238.9|244.92|238.92|244.92|238.92|244.9|238.9|0
1647370710000|2022-03-15 18:58:30|244.93|238.93|244.91|238.91|244.93|238.93|244.91|238.91|0
1647370720000|2022-03-15 18:58:40|244.92|238.92|244.94|238.94|244.94|238.94|244.92|238.92|0
1647370730000|2022-03-15 18:58:50|244.95|238.95|245.01|239.01|245.01|239.01|244.95|238.95|0
1647370740000|2022-03-15 18:59:00|245.02|239.02|244.98|238.98|245.02|239.02|244.97|238.97|0
1647370750000|2022-03-15 18:59:10|245.01|239.01|245.09|239.09|245.09|239.09|245.01|239.01|0
1647370760000|2022-03-15 18:59:20|245.08|239.08|245.09|239.09|245.09|239.09|245.08|239.08|0
1647370770000|2022-03-15 18:59:30|245.11|239.11|245.11|239.11|245.11|239.11|245.11|239.11|0
1647370780000|2022-03-15 18:59:40|245.12|239.12|245.13|239.13|245.13|239.13|245.12|239.12|0
1647370790000|2022-03-15 18:59:50|245.12|239.12|245.11|239.11|245.13|239.13|245.11|239.11|0
1647370810000|2022-03-15 19:00:10|245.1|239.1|245.11|239.11|245.11|239.11|245.1|239.1|0
1647370820000|2022-03-15 19:00:20|245.1|239.1|245.07|239.07|245.1|239.1|245.07|239.07|0
1647370830000|2022-03-15 19:00:30|245.06|239.06|245.04|239.04|245.06|239.06|245.04|239.04|0
1647370840000|2022-03-15 19:00:40|245.02|239.02|245.02|239.02|245.02|239.02|245.02|239.02|0
1647370850000|2022-03-15 19:00:50|245.01|239.01|245.02|239.02|245.02|239.02|245.01|239.01|0
1647370860000|2022-03-15 19:01:00|244.93|238.93|244.94|238.94|244.94|238.94|244.93|238.93|0
1647370870000|2022-03-15 19:01:10|244.92|238.92|244.95|238.95|244.95|238.95|244.92|238.92|0
1647370880000|2022-03-15 19:01:20|244.98|238.98|244.98|238.98|244.98|238.98|244.97|238.97|0
1647370890000|2022-03-15 19:01:30|244.99|238.99|244.99|238.99|244.99|238.99|244.99|238.99|0
1647370900000|2022-03-15 19:01:40|244.98|238.98|244.9|238.9|244.99|238.99|244.9|238.9|0
1647370910000|2022-03-15 19:01:50|244.86|238.86|244.8|238.8|244.87|238.87|244.8|238.8|0
1647370920000|2022-03-15 19:02:00|244.79|238.79|244.8|238.8|244.8|238.8|244.79|238.79|0
1647370930000|2022-03-15 19:02:10|244.75|238.75|244.75|238.75|244.76|238.76|244.75|238.75|0
1647370940000|2022-03-15 19:02:20|244.76|238.76|244.75|238.75|244.76|238.76|244.75|238.75|0
1647370950000|2022-03-15 19:02:30|244.76|238.76|244.76|238.76|244.76|238.76|244.76|238.76|0
1647370960000|2022-03-15 19:02:40|244.86|238.86|244.85|238.85|244.86|238.86|244.85|238.85|0
1647370970000|2022-03-15 19:02:50|244.88|238.88|244.88|238.88|244.88|238.88|244.88|238.88|0
1647370980000|2022-03-15 19:03:00|244.87|238.87|244.83|238.83|244.87|238.87|244.83|238.83|0
1647370990000|2022-03-15 19:03:10|244.84|238.84|244.97|238.97|244.97|238.97|244.84|238.84|0
1647371000000|2022-03-15 19:03:20|244.94|238.94|244.97|238.97|244.97|238.97|244.94|238.94|0
1647371010000|2022-03-15 19:03:30|245|239|244.96|238.96|245|239|244.95|238.95|0
1647371020000|2022-03-15 19:03:40|244.95|238.95|244.95|238.95|244.95|238.95|244.95|238.95|0
1647371030000|2022-03-15 19:03:50|244.94|238.94|244.94|238.94|244.94|238.94|244.94|238.94|0
1647371060000|2022-03-15 19:04:20|244.93|238.93|244.94|238.94|244.94|238.94|244.93|238.93|0
1647371070000|2022-03-15 19:04:30|244.92|238.92|244.92|238.92|244.92|238.92|244.92|238.92|0
1647371080000|2022-03-15 19:04:40|244.94|238.94|244.94|238.94|244.94|238.94|244.94|238.94|0
1647371090000|2022-03-15 19:04:50|244.95|238.95|244.94|238.94|244.95|238.95|244.94|238.94|0
1647371110000|2022-03-15 19:05:10|245.01|239.01|245.05|239.05|245.05|239.05|245.01|239.01|0
1647371120000|2022-03-15 19:05:20|245.03|239.03|245.05|239.05|245.05|239.05|245.03|239.03|0
1647371130000|2022-03-15 19:05:30|244.99|238.99|245.04|239.04|245.04|239.04|244.99|238.99|0
1647371140000|2022-03-15 19:05:40|245.09|239.09|245.09|239.09|245.09|239.09|245.09|239.09|0
1647371150000|2022-03-15 19:05:50|244.97|238.97|244.99|238.99|244.99|238.99|244.97|238.97|0
1647371160000|2022-03-15 19:06:00|245.04|239.04|245.04|239.04|245.04|239.04|245.04|239.04|0
1647371170000|2022-03-15 19:06:10|244.94|238.94|244.94|238.94|244.94|238.94|244.94|238.94|0
1647371180000|2022-03-15 19:06:20|244.97|238.97|244.97|238.97|244.97|238.97|244.97|238.97|0
1647371190000|2022-03-15 19:06:30|244.98|238.98|245.01|239.01|245.01|239.01|244.98|238.98|0
1647371200000|2022-03-15 19:06:40|245.02|239.02|245.02|239.02|245.02|239.02|245.02|239.02|0
1647371210000|2022-03-15 19:06:50|245.09|239.09|245.09|239.09|245.09|239.09|245.09|239.09|0
1647371220000|2022-03-15 19:07:00|245.23|239.23|245.21|239.21|245.23|239.23|245.21|239.21|0
1647371230000|2022-03-15 19:07:10|245.23|239.23|245.19|239.19|245.23|239.23|245.19|239.19|0
1647371240000|2022-03-15 19:07:20|245.21|239.21|245.21|239.21|245.21|239.21|245.21|239.21|0
1647371250000|2022-03-15 19:07:30|245.19|239.19|245.18|239.18|245.19|239.19|245.18|239.18|0
1647371260000|2022-03-15 19:07:40|245.23|239.23|245.29|239.29|245.3|239.3|245.23|239.23|0
1647371270000|2022-03-15 19:07:50|245.26|239.26|245.22|239.22|245.26|239.26|245.22|239.22|0
1647371280000|2022-03-15 19:08:00|245.23|239.23|245.32|239.32|245.32|239.32|245.23|239.23|0
1647371290000|2022-03-15 19:08:10|245.35|239.35|245.35|239.35|245.35|239.35|245.35|239.35|0
1647371300000|2022-03-15 19:08:20|245.41|239.41|245.4|239.4|245.41|239.41|245.4|239.4|0
1647371310000|2022-03-15 19:08:30|245.37|239.37|245.43|239.43|245.43|239.43|245.37|239.37|0
1647371320000|2022-03-15 19:08:40|245.25|239.25|245.24|239.24|245.25|239.25|245.24|239.24|0
1647371330000|2022-03-15 19:08:50|245.26|239.26|245.26|239.26|245.26|239.26|245.26|239.26|0
1647371340000|2022-03-15 19:09:00|245.25|239.25|245.25|239.25|245.25|239.25|245.25|239.25|0
1647371350000|2022-03-15 19:09:10|245.23|239.23|245.39|239.39|245.39|239.39|245.23|239.23|0
1647371360000|2022-03-15 19:09:20|245.38|239.38|245.36|239.36|245.38|239.38|245.36|239.36|0
1647371370000|2022-03-15 19:09:30|245.35|239.35|245.35|239.35|245.35|239.35|245.35|239.35|0
1647371380000|2022-03-15 19:09:40|245.36|239.36|245.36|239.36|245.36|239.36|245.36|239.36|0
1647371390000|2022-03-15 19:09:50|245.1|239.1|245.11|239.11|245.11|239.11|245.1|239.1|0
1647371400000|2022-03-15 19:10:00|245.1|239.1|245.2|239.2|245.2|239.2|245.1|239.1|0
1647371410000|2022-03-15 19:10:10|245.17|239.17|245.49|239.49|245.49|239.49|245.17|239.17|0
1647371420000|2022-03-15 19:10:20|245.48|239.48|245.52|239.52|245.53|239.53|245.48|239.48|0
1647371430000|2022-03-15 19:10:30|245.38|239.38|245.39|239.39|245.39|239.39|245.38|239.38|0
1647371440000|2022-03-15 19:10:40|245.4|239.4|245.4|239.4|245.41|239.41|245.4|239.4|0
1647371450000|2022-03-15 19:10:50|245.42|239.42|245.36|239.36|245.42|239.42|245.36|239.36|0
1647371460000|2022-03-15 19:11:00|245.37|239.37|245.38|239.38|245.38|239.38|245.37|239.37|0
1647371480000|2022-03-15 19:11:20|245.39|239.39|245.39|239.39|245.39|239.39|245.39|239.39|0
1647371490000|2022-03-15 19:11:30|245.37|239.37|245.37|239.37|245.37|239.37|245.37|239.37|0
1647371500000|2022-03-15 19:11:40|245.38|239.38|245.39|239.39|245.39|239.39|245.38|239.38|0
1647371520000|2022-03-15 19:12:00|245.36|239.36|245.36|239.36|245.36|239.36|245.36|239.36|0
1647371570000|2022-03-15 19:12:50|245.37|239.37|245.48|239.48|245.48|239.48|245.37|239.37|0
1647371580000|2022-03-15 19:13:00|245.5|239.5|245.5|239.5|245.5|239.5|245.5|239.5|0
1647371590000|2022-03-15 19:13:10|245.52|239.52|245.56|239.56|245.56|239.56|245.52|239.52|0
1647371600000|2022-03-15 19:13:20|245.57|239.57|245.57|239.57|245.57|239.57|245.57|239.57|0
1647371610000|2022-03-15 19:13:30|245.59|239.59|245.49|239.49|245.59|239.59|245.49|239.49|0
1647371620000|2022-03-15 19:13:40|245.52|239.52|245.51|239.51|245.52|239.52|245.51|239.51|0
1647371630000|2022-03-15 19:13:50|245.49|239.49|245.52|239.52|245.52|239.52|245.49|239.49|0
1647371640000|2022-03-15 19:14:00|245.51|239.51|245.37|239.37|245.52|239.52|245.36|239.36|0
1647371650000|2022-03-15 19:14:10|245.35|239.35|245.34|239.34|245.36|239.36|245.33|239.33|0
1647371660000|2022-03-15 19:14:20|245.35|239.35|245.39|239.39|245.4|239.4|245.35|239.35|0
1647371670000|2022-03-15 19:14:30|245.4|239.4|245.46|239.46|245.46|239.46|245.4|239.4|0
1647371680000|2022-03-15 19:14:40|245.45|239.45|245.45|239.45|245.45|239.45|245.45|239.45|0
1647371690000|2022-03-15 19:14:50|245.46|239.46|245.45|239.45|245.46|239.46|245.45|239.45|0
1647371700000|2022-03-15 19:15:00|245.46|239.46|245.4|239.4|245.46|239.46|245.39|239.39|0
1647371710000|2022-03-15 19:15:10|245.43|239.43|245.39|239.39|245.43|239.43|245.39|239.39|0
1647371720000|2022-03-15 19:15:20|245.42|239.42|245.41|239.41|245.42|239.42|245.41|239.41|0
1647371730000|2022-03-15 19:15:30|245.4|239.4|245.4|239.4|245.41|239.41|245.39|239.39|0
1647371740000|2022-03-15 19:15:40|245.42|239.42|245.55|239.55|245.55|239.55|245.42|239.42|0
1647371750000|2022-03-15 19:15:50|245.6|239.6|245.58|239.58|245.6|239.6|245.58|239.58|0
1647371760000|2022-03-15 19:16:00|245.59|239.59|245.59|239.59|245.59|239.59|245.59|239.59|0
1647371770000|2022-03-15 19:16:10|245.6|239.6|245.6|239.6|245.6|239.6|245.6|239.6|0
1647371780000|2022-03-15 19:16:20|245.59|239.59|245.59|239.59|245.6|239.6|245.59|239.59|0
1647371790000|2022-03-15 19:16:30|245.6|239.6|245.57|239.57|245.6|239.6|245.57|239.57|0
1647371810000|2022-03-15 19:16:50|245.56|239.56|245.56|239.56|245.56|239.56|245.56|239.56|0
1647371820000|2022-03-15 19:17:00|245.58|239.58|245.58|239.58|245.59|239.59|245.58|239.58|0
1647371830000|2022-03-15 19:17:10|245.57|239.57|245.83|239.83|245.83|239.83|245.57|239.57|0
1647371840000|2022-03-15 19:17:20|246.08|240.08|246.08|240.08|246.08|240.08|246.08|240.08|0
1647371850000|2022-03-15 19:17:30|246.09|240.09|245.99|239.99|246.09|240.09|245.99|239.99|0
1647371860000|2022-03-15 19:17:40|246|240|246|240|246|240|246|240|0
1647371870000|2022-03-15 19:17:50|245.98|239.98|245.98|239.98|245.98|239.98|245.98|239.98|0
1647371880000|2022-03-15 19:18:00|246|240|246.02|240.02|246.02|240.02|246|240|0
1647371900000|2022-03-15 19:18:20|246.03|240.03|246.06|240.06|246.06|240.06|246.03|240.03|0
1647371910000|2022-03-15 19:18:30|245.91|239.91|245.95|239.95|245.95|239.95|245.9|239.9|0
1647371920000|2022-03-15 19:18:40|245.94|239.94|245.96|239.96|245.96|239.96|245.94|239.94|0
1647371930000|2022-03-15 19:18:50|245.95|239.95|245.96|239.96|245.96|239.96|245.94|239.94|0
1647371940000|2022-03-15 19:19:00|245.97|239.97|246|240|246|240|245.97|239.97|0
1647371950000|2022-03-15 19:19:10|245.99|239.99|245.94|239.94|246.02|240.02|245.94|239.94|0
1647371960000|2022-03-15 19:19:20|245.95|239.95|246.1|240.1|246.1|240.1|245.95|239.95|0
1647371970000|2022-03-15 19:19:30|246.08|240.08|246.08|240.08|246.08|240.08|246.07|240.07|0
1647371980000|2022-03-15 19:19:40|246.09|240.09|245.9|239.9|246.09|240.09|245.9|239.9|0
1647371990000|2022-03-15 19:19:50|245.89|239.89|245.92|239.92|245.92|239.92|245.89|239.89|0
1647372000000|2022-03-15 19:20:00|245.93|239.93|245.93|239.93|245.93|239.93|245.93|239.93|0
1647372010000|2022-03-15 19:20:10|245.92|239.92|245.9|239.9|245.92|239.92|245.9|239.9|0
1647372030000|2022-03-15 19:20:30|245.91|239.91|245.91|239.91|245.91|239.91|245.91|239.91|0
1647372040000|2022-03-15 19:20:40|245.9|239.9|245.91|239.91|245.91|239.91|245.89|239.89|0
1647372050000|2022-03-15 19:20:50|245.9|239.9|245.9|239.9|245.9|239.9|245.9|239.9|0
1647372060000|2022-03-15 19:21:00|245.88|239.88|245.93|239.93|245.93|239.93|245.88|239.88|0
1647372070000|2022-03-15 19:21:10|245.95|239.95|245.94|239.94|245.96|239.96|245.93|239.93|0
1647372080000|2022-03-15 19:21:20|245.93|239.93|245.97|239.97|245.97|239.97|245.89|239.89|0
1647372090000|2022-03-15 19:21:30|245.92|239.92|245.92|239.92|245.92|239.92|245.92|239.92|0
1647372100000|2022-03-15 19:21:40|245.79|239.79|245.8|239.8|245.8|239.8|245.79|239.79|0
1647372110000|2022-03-15 19:21:50|245.81|239.81|245.8|239.8|245.83|239.83|245.76|239.76|0
1647372120000|2022-03-15 19:22:00|245.79|239.79|245.78|239.78|245.8|239.8|245.78|239.78|0
1647372130000|2022-03-15 19:22:10|245.79|239.79|245.79|239.79|245.79|239.79|245.79|239.79|0
1647372140000|2022-03-15 19:22:20|245.77|239.77|245.75|239.75|245.77|239.77|245.75|239.75|0
1647372150000|2022-03-15 19:22:30|245.77|239.77|246.06|240.06|246.06|240.06|245.77|239.77|0
1647372160000|2022-03-15 19:22:40|246.05|240.05|246.07|240.07|246.07|240.07|246.05|240.05|0
1647372170000|2022-03-15 19:22:50|246.06|240.06|246.06|240.06|246.06|240.06|246.06|240.06|0
1647372180000|2022-03-15 19:23:00|246.1|240.1|246.11|240.11|246.11|240.11|246.1|240.1|0
1647372190000|2022-03-15 19:23:10|246.15|240.15|246.15|240.15|246.15|240.15|246.15|240.15|0
1647372210000|2022-03-15 19:23:30|246.16|240.16|246.28|240.28|246.28|240.28|246.15|240.15|0
1647372220000|2022-03-15 19:23:40|246.25|240.25|246.24|240.24|246.25|240.25|246.24|240.24|0
1647372230000|2022-03-15 19:23:50|246.21|240.21|246.26|240.26|246.26|240.26|246.21|240.21|0
1647372240000|2022-03-15 19:24:00|246.21|240.21|246.29|240.29|246.29|240.29|246.21|240.21|0
1647372250000|2022-03-15 19:24:10|246.31|240.31|246.33|240.33|246.34|240.34|246.31|240.31|0
1647372260000|2022-03-15 19:24:20|246.32|240.32|246.32|240.32|246.32|240.32|246.32|240.32|0
1647372270000|2022-03-15 19:24:30|246.33|240.33|246.33|240.33|246.33|240.33|246.33|240.33|0
1647372280000|2022-03-15 19:24:40|246.32|240.32|246.35|240.35|246.36|240.36|246.32|240.32|0
1647372290000|2022-03-15 19:24:50|246.44|240.44|246.39|240.39|246.44|240.44|246.39|240.39|0
1647372300000|2022-03-15 19:25:00|246.4|240.4|246.39|240.39|246.4|240.4|246.39|240.39|0
1647372310000|2022-03-15 19:25:10|246.45|240.45|246.45|240.45|246.45|240.45|246.45|240.45|0
1647372320000|2022-03-15 19:25:20|246.41|240.41|246.44|240.44|246.44|240.44|246.41|240.41|0
1647372330000|2022-03-15 19:25:30|246.4|240.4|246.4|240.4|246.4|240.4|246.4|240.4|0
1647372340000|2022-03-15 19:25:40|246.51|240.51|246.43|240.43|246.51|240.51|246.43|240.43|0
1647372350000|2022-03-15 19:25:50|246.42|240.42|246.42|240.42|246.42|240.42|246.42|240.42|0
1647372360000|2022-03-15 19:26:00|246.26|240.26|246.26|240.26|246.26|240.26|246.26|240.26|0
1647372370000|2022-03-15 19:26:10|246.25|240.25|246.27|240.27|246.27|240.27|246.25|240.25|0
1647372380000|2022-03-15 19:26:20|246.26|240.26|246.26|240.26|246.26|240.26|246.25|240.25|0
1647372390000|2022-03-15 19:26:30|246.24|240.24|246.24|240.24|246.24|240.24|246.24|240.24|0
1647372400000|2022-03-15 19:26:40|246.23|240.23|246.17|240.17|246.23|240.23|246.17|240.17|0
1647372410000|2022-03-15 19:26:50|246.19|240.19|246.19|240.19|246.19|240.19|246.19|240.19|0
1647372430000|2022-03-15 19:27:10|246.16|240.16|246.16|240.16|246.16|240.16|246.16|240.16|0
1647372440000|2022-03-15 19:27:20|246.15|240.15|246.17|240.17|246.17|240.17|246.15|240.15|0
1647372450000|2022-03-15 19:27:30|246.18|240.18|246.18|240.18|246.18|240.18|246.17|240.17|0
1647372460000|2022-03-15 19:27:40|246.16|240.16|246.1|240.1|246.16|240.16|246.1|240.1|0
1647372470000|2022-03-15 19:27:50|246.08|240.08|246.1|240.1|246.1|240.1|246.07|240.07|0
1647372480000|2022-03-15 19:28:00|246.04|240.04|246.09|240.09|246.09|240.09|246.04|240.04|0
1647372490000|2022-03-15 19:28:10|245.95|239.95|245.95|239.95|245.95|239.95|245.95|239.95|0
1647372500000|2022-03-15 19:28:20|245.96|239.96|245.85|239.85|245.96|239.96|245.85|239.85|0
1647372510000|2022-03-15 19:28:30|245.75|239.75|245.77|239.77|245.77|239.77|245.75|239.75|0
1647372520000|2022-03-15 19:28:40|245.73|239.73|245.69|239.69|245.73|239.73|245.69|239.69|0
1647372530000|2022-03-15 19:28:50|245.63|239.63|245.62|239.62|245.64|239.64|245.62|239.62|0
1647372540000|2022-03-15 19:29:00|245.61|239.61|245.59|239.59|245.62|239.62|245.59|239.59|0
1647372550000|2022-03-15 19:29:10|245.58|239.58|245.75|239.75|245.75|239.75|245.58|239.58|0
1647372560000|2022-03-15 19:29:20|245.72|239.72|245.85|239.85|245.85|239.85|245.72|239.72|0
1647372570000|2022-03-15 19:29:30|245.81|239.81|245.82|239.82|245.84|239.84|245.81|239.81|0
1647372590000|2022-03-15 19:29:50|245.86|239.86|245.81|239.81|245.86|239.86|245.81|239.81|0
1647372600000|2022-03-15 19:30:00|245.82|239.82|245.84|239.84|245.84|239.84|245.82|239.82|0
1647372610000|2022-03-15 19:30:10|245.85|239.85|245.89|239.89|245.89|239.89|245.84|239.84|0
1647372620000|2022-03-15 19:30:20|245.9|239.9|245.93|239.93|245.93|239.93|245.9|239.9|0
1647372630000|2022-03-15 19:30:30|245.92|239.92|245.94|239.94|245.94|239.94|245.92|239.92|0
1647372640000|2022-03-15 19:30:40|245.93|239.93|245.84|239.84|245.93|239.93|245.82|239.82|0
1647372650000|2022-03-15 19:30:50|245.96|239.96|245.95|239.95|245.96|239.96|245.95|239.95|0
1647372660000|2022-03-15 19:31:00|245.96|239.96|245.97|239.97|245.97|239.97|245.96|239.96|0
1647372670000|2022-03-15 19:31:10|246.01|240.01|246.06|240.06|246.06|240.06|246.01|240.01|0
1647372680000|2022-03-15 19:31:20|246.07|240.07|246.07|240.07|246.07|240.07|246.07|240.07|0
1647372700000|2022-03-15 19:31:40|246.02|240.02|246.03|240.03|246.03|240.03|246.02|240.02|0
1647372710000|2022-03-15 19:31:50|246.02|240.02|246.02|240.02|246.02|240.02|246.02|240.02|0
1647372720000|2022-03-15 19:32:00|246.03|240.03|246|240|246.03|240.03|246|240|0
1647372730000|2022-03-15 19:32:10|245.99|239.99|245.93|239.93|245.99|239.99|245.92|239.92|0
1647372740000|2022-03-15 19:32:20|245.94|239.94|245.94|239.94|245.94|239.94|245.94|239.94|0
1647372750000|2022-03-15 19:32:30|245.93|239.93|245.93|239.93|245.93|239.93|245.93|239.93|0
1647372760000|2022-03-15 19:32:40|245.92|239.92|245.93|239.93|245.93|239.93|245.92|239.92|0
1647372770000|2022-03-15 19:32:50|245.91|239.91|245.99|239.99|245.99|239.99|245.9|239.9|0
1647372780000|2022-03-15 19:33:00|246|240|246|240|246|240|246|240|0
1647372800000|2022-03-15 19:33:20|245.99|239.99|246.01|240.01|246.01|240.01|245.99|239.99|0
1647372810000|2022-03-15 19:33:30|246.02|240.02|246.01|240.01|246.02|240.02|246.01|240.01|0
1647372820000|2022-03-15 19:33:40|246.02|240.02|246.03|240.03|246.03|240.03|246.01|240.01|0
1647372830000|2022-03-15 19:33:50|246.04|240.04|246.04|240.04|246.04|240.04|246.04|240.04|0
1647372840000|2022-03-15 19:34:00|246.05|240.05|246.05|240.05|246.05|240.05|246.05|240.05|0
1647372850000|2022-03-15 19:34:10|246.04|240.04|246.06|240.06|246.12|240.12|246.04|240.04|0
1647372860000|2022-03-15 19:34:20|246.08|240.08|246.08|240.08|246.08|240.08|246.07|240.07|0
1647372870000|2022-03-15 19:34:30|246.07|240.07|246.13|240.13|246.15|240.15|246.07|240.07|0
1647372880000|2022-03-15 19:34:40|246.18|240.18|246.18|240.18|246.18|240.18|246.18|240.18|0
1647372890000|2022-03-15 19:34:50|246.17|240.17|246.01|240.01|246.17|240.17|246.01|240.01|0
1647372900000|2022-03-15 19:35:00|246|240|246.02|240.02|246.02|240.02|246|240|0
1647372910000|2022-03-15 19:35:10|246.01|240.01|246.03|240.03|246.03|240.03|246.01|240.01|0
1647372920000|2022-03-15 19:35:20|246.04|240.04|246.1|240.1|246.11|240.11|246.04|240.04|0
1647372930000|2022-03-15 19:35:30|246.09|240.09|246.1|240.1|246.1|240.1|246.08|240.08|0
1647372950000|2022-03-15 19:35:50|246.06|240.06|246.1|240.1|246.1|240.1|246.06|240.06|0
1647372970000|2022-03-15 19:36:10|246.09|240.09|246.16|240.16|246.16|240.16|246.09|240.09|0
1647372980000|2022-03-15 19:36:20|246.18|240.18|246.22|240.22|246.22|240.22|246.18|240.18|0
1647372990000|2022-03-15 19:36:30|246.21|240.21|246.18|240.18|246.21|240.21|246.17|240.17|0
1647373000000|2022-03-15 19:36:40|246.17|240.17|246.17|240.17|246.17|240.17|246.17|240.17|0
1647373010000|2022-03-15 19:36:50|246.27|240.27|246.4|240.4|246.4|240.4|246.26|240.26|0
1647373020000|2022-03-15 19:37:00|246.38|240.38|246.15|240.15|246.38|240.38|246.15|240.15|0
1647373030000|2022-03-15 19:37:10|246.14|240.14|246.14|240.14|246.14|240.14|246.14|240.14|0
1647373040000|2022-03-15 19:37:20|246.13|240.13|246.13|240.13|246.13|240.13|246.13|240.13|0
1647373050000|2022-03-15 19:37:30|246.14|240.14|246.14|240.14|246.14|240.14|246.14|240.14|0
1647373060000|2022-03-15 19:37:40|246.13|240.13|246.12|240.12|246.15|240.15|246.12|240.12|0
1647373070000|2022-03-15 19:37:50|246.11|240.11|246.13|240.13|246.13|240.13|246.11|240.11|0
1647373100000|2022-03-15 19:38:20|246.16|240.16|246.13|240.13|246.16|240.16|246.13|240.13|0
1647373120000|2022-03-15 19:38:40|246.12|240.12|246.12|240.12|246.12|240.12|246.12|240.12|0
1647373130000|2022-03-15 19:38:50|246.13|240.13|246.09|240.09|246.13|240.13|246.09|240.09|0
1647373140000|2022-03-15 19:39:00|246.08|240.08|246.08|240.08|246.08|240.08|246.08|240.08|0
1647373150000|2022-03-15 19:39:10|246.07|240.07|246.09|240.09|246.09|240.09|246.07|240.07|0
1647373180000|2022-03-15 19:39:40|246.07|240.07|246.09|240.09|246.09|240.09|246.07|240.07|0
1647373190000|2022-03-15 19:39:50|246.1|240.1|246.16|240.16|246.16|240.16|246.09|240.09|0
1647373200000|2022-03-15 19:40:00|246.2|240.2|246.2|240.2|246.2|240.2|246.2|240.2|0
1647373210000|2022-03-15 19:40:10|246.27|240.27|246.28|240.28|246.28|240.28|246.27|240.27|0
1647373220000|2022-03-15 19:40:20|246.27|240.27|246.33|240.33|246.36|240.36|246.27|240.27|0
1647373230000|2022-03-15 19:40:30|246.26|240.26|246.21|240.21|246.26|240.26|246.21|240.21|0
1647373240000|2022-03-15 19:40:40|246.19|240.19|246.17|240.17|246.19|240.19|246.16|240.16|0
1647373250000|2022-03-15 19:40:50|246.13|240.13|246.12|240.12|246.13|240.13|246.12|240.12|0
1647373260000|2022-03-15 19:41:00|246.13|240.13|246.11|240.11|246.13|240.13|246.11|240.11|0
1647373270000|2022-03-15 19:41:10|246.17|240.17|246.17|240.17|246.17|240.17|246.17|240.17|0
1647373280000|2022-03-15 19:41:20|246.15|240.15|246.18|240.18|246.18|240.18|246.15|240.15|0
1647373290000|2022-03-15 19:41:30|246.17|240.17|246.17|240.17|246.17|240.17|246.17|240.17|0
1647373300000|2022-03-15 19:41:40|246.16|240.16|246.18|240.18|246.18|240.18|246.14|240.14|0
1647373310000|2022-03-15 19:41:50|246.22|240.22|246.15|240.15|246.22|240.22|246.15|240.15|0
1647373320000|2022-03-15 19:42:00|246.14|240.14|246.15|240.15|246.15|240.15|246.14|240.14|0
1647373330000|2022-03-15 19:42:10|246.16|240.16|246.22|240.22|246.22|240.22|246.16|240.16|0
1647373340000|2022-03-15 19:42:20|246.23|240.23|246.32|240.32|246.32|240.32|246.23|240.23|0
1647373350000|2022-03-15 19:42:30|246.33|240.33|246.24|240.24|246.34|240.34|246.24|240.24|0
1647373370000|2022-03-15 19:42:50|246.25|240.25|246.24|240.24|246.25|240.25|246.24|240.24|0
1647373390000|2022-03-15 19:43:10|246.28|240.28|246.29|240.29|246.29|240.29|246.28|240.28|0
1647373400000|2022-03-15 19:43:20|246.3|240.3|246.29|240.29|246.3|240.3|246.29|240.29|0
1647373410000|2022-03-15 19:43:30|246.28|240.28|246.27|240.27|246.28|240.28|246.25|240.25|0
1647373420000|2022-03-15 19:43:40|246.32|240.32|246.31|240.31|246.32|240.32|246.31|240.31|0
1647373430000|2022-03-15 19:43:50|246.29|240.29|246.31|240.31|246.33|240.33|246.29|240.29|0
1647373440000|2022-03-15 19:44:00|246.28|240.28|246.27|240.27|246.28|240.28|246.27|240.27|0
1647373450000|2022-03-15 19:44:10|246.24|240.24|246.3|240.3|246.3|240.3|246.24|240.24|0
1647373460000|2022-03-15 19:44:20|246.35|240.35|246.35|240.35|246.35|240.35|246.35|240.35|0
1647373470000|2022-03-15 19:44:30|246.44|240.44|246.44|240.44|246.44|240.44|246.44|240.44|0
1647373480000|2022-03-15 19:44:40|246.45|240.45|246.44|240.44|246.45|240.45|246.44|240.44|0
1647373490000|2022-03-15 19:44:50|246.43|240.43|246.42|240.42|246.44|240.44|246.42|240.42|0
1647373500000|2022-03-15 19:45:00|246.43|240.43|246.44|240.44|246.47|240.47|246.43|240.43|0
1647373510000|2022-03-15 19:45:10|246.43|240.43|246.38|240.38|246.43|240.43|246.35|240.35|0
1647373520000|2022-03-15 19:45:20|246.37|240.37|246.35|240.35|246.37|240.37|246.3|240.3|0
1647373530000|2022-03-15 19:45:30|246.4|240.4|246.4|240.4|246.4|240.4|246.4|240.4|0
1647373540000|2022-03-15 19:45:40|246.38|240.38|246.38|240.38|246.39|240.39|246.38|240.38|0
1647373550000|2022-03-15 19:45:50|246.4|240.4|246.4|240.4|246.4|240.4|246.4|240.4|0
1647373560000|2022-03-15 19:46:00|246.42|240.42|246.45|240.45|246.45|240.45|246.42|240.42|0
1647373570000|2022-03-15 19:46:10|246.43|240.43|246.45|240.45|246.45|240.45|246.42|240.42|0
1647373580000|2022-03-15 19:46:20|246.38|240.38|246.39|240.39|246.39|240.39|246.38|240.38|0
1647373590000|2022-03-15 19:46:30|246.43|240.43|246.36|240.36|246.43|240.43|246.36|240.36|0
1647373600000|2022-03-15 19:46:40|246.38|240.38|246.45|240.45|246.45|240.45|246.38|240.38|0
1647373610000|2022-03-15 19:46:50|246.47|240.47|246.48|240.48|246.49|240.49|246.47|240.47|0
1647373620000|2022-03-15 19:47:00|246.5|240.5|246.47|240.47|246.5|240.5|246.47|240.47|0
1647373630000|2022-03-15 19:47:10|246.48|240.48|246.57|240.57|246.57|240.57|246.48|240.48|0
1647373640000|2022-03-15 19:47:20|246.55|240.55|246.58|240.58|246.59|240.59|246.55|240.55|0
1647373650000|2022-03-15 19:47:30|246.49|240.49|246.53|240.53|246.53|240.53|246.49|240.49|0
1647373660000|2022-03-15 19:47:40|246.54|240.54|246.42|240.42|246.54|240.54|246.42|240.42|0
1647373670000|2022-03-15 19:47:50|246.4|240.4|246.51|240.51|246.51|240.51|246.37|240.37|0
1647373680000|2022-03-15 19:48:00|246.52|240.52|246.47|240.47|246.52|240.52|246.47|240.47|0
1647373690000|2022-03-15 19:48:10|246.44|240.44|246.45|240.45|246.45|240.45|246.44|240.44|0
1647373700000|2022-03-15 19:48:20|246.43|240.43|246.44|240.44|246.44|240.44|246.41|240.41|0
1647373720000|2022-03-15 19:48:40|246.45|240.45|246.44|240.44|246.45|240.45|246.44|240.44|0
1647373730000|2022-03-15 19:48:50|246.43|240.43|246.45|240.45|246.45|240.45|246.43|240.43|0
1647373740000|2022-03-15 19:49:00|246.42|240.42|246.46|240.46|246.46|240.46|246.42|240.42|0
1647373750000|2022-03-15 19:49:10|246.45|240.45|246.44|240.44|246.45|240.45|246.44|240.44|0
1647373760000|2022-03-15 19:49:20|246.45|240.45|246.46|240.46|246.47|240.47|246.44|240.44|0
1647373770000|2022-03-15 19:49:30|246.47|240.47|246.58|240.58|246.58|240.58|246.46|240.46|0
1647373780000|2022-03-15 19:49:40|246.59|240.59|246.55|240.55|246.69|240.69|246.54|240.54|0
1647373790000|2022-03-15 19:49:50|246.56|240.56|246.6|240.6|246.6|240.6|246.56|240.56|0
1647373800000|2022-03-15 19:50:00|246.65|240.65|246.76|240.76|246.76|240.76|246.65|240.65|0
1647373810000|2022-03-15 19:50:10|246.74|240.74|246.86|240.86|246.86|240.86|246.74|240.74|0
1647373820000|2022-03-15 19:50:20|246.88|240.88|246.81|240.81|246.88|240.88|246.81|240.81|0
1647373830000|2022-03-15 19:50:30|246.79|240.79|246.84|240.84|246.84|240.84|246.78|240.78|0
1647373840000|2022-03-15 19:50:40|247.12|241.12|247.13|241.13|247.13|241.13|247.12|241.12|0
1647373850000|2022-03-15 19:50:50|247.14|241.14|247.16|241.16|247.16|241.16|247.14|241.14|0
1647373860000|2022-03-15 19:51:00|247.17|241.17|247.28|241.28|247.28|241.28|247.16|241.16|0
1647373870000|2022-03-15 19:51:10|247.17|241.17|247.32|241.32|247.32|241.32|247.17|241.17|0
1647373880000|2022-03-15 19:51:20|247.34|241.34|247.37|241.37|247.37|241.37|247.34|241.34|0
1647373890000|2022-03-15 19:51:30|247.38|241.38|247.27|241.27|247.38|241.38|247.27|241.27|0
1647373900000|2022-03-15 19:51:40|247.28|241.28|247.21|241.21|247.28|241.28|247.21|241.21|0
1647373910000|2022-03-15 19:51:50|247.34|241.34|247.36|241.36|247.36|241.36|247.34|241.34|0
1647373920000|2022-03-15 19:52:00|247.35|241.35|247.6|241.6|247.6|241.6|247.35|241.35|0
1647373930000|2022-03-15 19:52:10|247.66|241.66|247.72|241.72|247.72|241.72|247.66|241.66|0
1647373940000|2022-03-15 19:52:20|247.71|241.71|247.65|241.65|247.71|241.71|247.63|241.63|0
1647373950000|2022-03-15 19:52:30|247.55|241.55|247.5|241.5|247.6|241.6|247.5|241.5|0
1647373960000|2022-03-15 19:52:40|247.54|241.54|247.6|241.6|247.6|241.6|247.54|241.54|0
1647373970000|2022-03-15 19:52:50|247.56|241.56|247.74|241.74|247.74|241.74|247.55|241.55|0
1647373980000|2022-03-15 19:53:00|247.7|241.7|247.7|241.7|247.7|241.7|247.7|241.7|0
1647373990000|2022-03-15 19:53:10|247.75|241.75|247.82|241.82|247.82|241.82|247.72|241.72|0
1647374000000|2022-03-15 19:53:20|247.83|241.83|248.04|242.04|248.04|242.04|247.83|241.83|0
1647374010000|2022-03-15 19:53:30|248.08|242.08|248.3|242.3|248.3|242.3|248.08|242.08|0
1647374020000|2022-03-15 19:53:40|248.31|242.31|248.44|242.44|248.44|242.44|248.31|242.31|0
1647374030000|2022-03-15 19:53:50|248.42|242.42|248.42|242.42|248.42|242.42|248.42|242.42|0
1647374040000|2022-03-15 19:54:00|248.4|242.4|248.45|242.45|248.5|242.5|248.4|242.4|0
1647374050000|2022-03-15 19:54:10|248.47|242.47|248.52|242.52|248.52|242.52|248.47|242.47|0
1647374060000|2022-03-15 19:54:20|248.53|242.53|248.6|242.6|248.61|242.61|248.53|242.53|0
1647374070000|2022-03-15 19:54:30|248.58|242.58|248.48|242.48|248.67|242.67|248.48|242.48|0
1647374080000|2022-03-15 19:54:40|248.49|242.49|248.46|242.46|248.49|242.49|248.46|242.46|0
1647374090000|2022-03-15 19:54:50|248.45|242.45|248.41|242.41|248.46|242.46|248.41|242.41|0
1647374100000|2022-03-15 19:55:00|248.39|242.39|248.1|242.1|248.39|242.39|248.1|242.1|0
1647374110000|2022-03-15 19:55:10|248.2|242.2|248.16|242.16|248.2|242.2|248.16|242.16|0
1647374120000|2022-03-15 19:55:20|248.25|242.25|248.31|242.31|248.31|242.31|248.25|242.25|0
1647374130000|2022-03-15 19:55:30|248.3|242.3|248.35|242.35|248.36|242.36|248.3|242.3|0
1647374140000|2022-03-15 19:55:40|248.34|242.34|248.49|242.49|248.49|242.49|248.34|242.34|0
1647374150000|2022-03-15 19:55:50|248.48|242.48|248.49|242.49|248.49|242.49|248.48|242.48|0
1647374160000|2022-03-15 19:56:00|248.54|242.54|248.18|242.18|248.54|242.54|248.17|242.17|0
1647374170000|2022-03-15 19:56:10|248.29|242.29|248.28|242.28|248.29|242.29|248.28|242.28|0
1647374180000|2022-03-15 19:56:20|248.31|242.31|248.41|242.41|248.41|242.41|248.3|242.3|0
1647374190000|2022-03-15 19:56:30|248.35|242.35|248.35|242.35|248.35|242.35|248.35|242.35|0
1647374200000|2022-03-15 19:56:40|248.39|242.39|248.48|242.48|248.48|242.48|248.38|242.38|0
1647374210000|2022-03-15 19:56:50|248.47|242.47|248.47|242.47|248.49|242.49|248.47|242.47|0
1647374220000|2022-03-15 19:57:00|248.5|242.5|248.42|242.42|248.5|242.5|248.42|242.42|0
1647374230000|2022-03-15 19:57:10|248.58|242.58|248.69|242.69|248.69|242.69|248.58|242.58|0
1647374240000|2022-03-15 19:57:20|248.79|242.79|248.71|242.71|248.79|242.79|248.71|242.71|0
1647374250000|2022-03-15 19:57:30|248.76|242.76|248.76|242.76|248.76|242.76|248.76|242.76|0
1647374260000|2022-03-15 19:57:40|248.85|242.85|249.1|243.1|249.1|243.1|248.85|242.85|0
1647374270000|2022-03-15 19:57:50|249.11|243.11|249.06|243.06|249.11|243.11|249.02|243.02|0
1647374280000|2022-03-15 19:58:00|249.15|243.15|249.14|243.14|249.15|243.15|249.13|243.13|0
1647374290000|2022-03-15 19:58:10|249.15|243.15|249.02|243.02|249.15|243.15|249|243|0
1647374300000|2022-03-15 19:58:20|249.15|243.15|249.3|243.3|249.3|243.3|249.15|243.15|0
1647374310000|2022-03-15 19:58:30|249.29|243.29|248.91|242.91|249.29|243.29|248.9|242.9|0
1647374320000|2022-03-15 19:58:40|249.11|243.11|249.04|243.04|249.14|243.14|249.04|243.04|0
1647374330000|2022-03-15 19:58:50|249.09|243.09|249.01|243.01|249.09|243.09|249.01|243.01|0
1647374340000|2022-03-15 19:59:00|249.02|243.02|249.03|243.03|249.03|243.03|248.94|242.94|0
1647374350000|2022-03-15 19:59:10|249.04|243.04|249|243|249.04|243.04|249|243|0
1647374360000|2022-03-15 19:59:20|249.23|243.23|249.28|243.28|249.28|243.28|249.23|243.23|0
1647374370000|2022-03-15 19:59:30|249.25|243.25|249.21|243.21|249.25|243.25|249.18|243.18|0
1647374380000|2022-03-15 19:59:40|249.26|243.26|249.43|243.43|249.43|243.43|249.22|243.22|0
1647374390000|2022-03-15 19:59:50|249.42|243.42|249.63|243.63|249.67|243.67|249.42|243.42|0
1647374400000|2022-03-15 20:00:00|246.63|246.63|246.63|246.63|246.63|246.63|246.63|246.63|0
1647441000000|2022-03-16 14:30:00|259.12|253.12|259.05|253.05|259.15|253.15|259.05|253.05|0
1647441010000|2022-03-16 14:30:10|259.06|253.06|259.06|253.06|259.06|253.06|259.05|253.05|0
1647441020000|2022-03-16 14:30:20|259.04|253.04|259.07|253.07|259.07|253.07|259.04|253.04|0
1647441030000|2022-03-16 14:30:30|259.08|253.08|259.06|253.06|259.08|253.08|259.06|253.06|0
1647441040000|2022-03-16 14:30:40|259.08|253.08|259.13|253.13|259.13|253.13|259.08|253.08|0
1647441050000|2022-03-16 14:30:50|259.14|253.14|259.13|253.13|259.14|253.14|259.11|253.11|0
1647441060000|2022-03-16 14:31:00|259.11|253.11|259.1|253.1|259.12|253.12|259.1|253.1|0
1647441070000|2022-03-16 14:31:10|259.11|253.11|259.11|253.11|259.12|253.12|259.1|253.1|0
1647441080000|2022-03-16 14:31:20|259.12|253.12|259.08|253.08|259.12|253.12|259.08|253.08|0
1647441090000|2022-03-16 14:31:30|259.07|253.07|259.07|253.07|259.07|253.07|259.07|253.07|0
1647441100000|2022-03-16 14:31:40|259.08|253.08|259.25|253.25|259.25|253.25|259.08|253.08|0
1647441110000|2022-03-16 14:31:50|259.22|253.22|259.18|253.18|259.24|253.24|259.17|253.17|0
1647441120000|2022-03-16 14:32:00|259.24|253.24|259.24|253.24|259.24|253.24|259.22|253.22|0
1647441130000|2022-03-16 14:32:10|259.25|253.25|259.24|253.24|259.25|253.25|259.24|253.24|0
1647441140000|2022-03-16 14:32:20|259.23|253.23|259.16|253.16|259.24|253.24|259.16|253.16|0
1647441150000|2022-03-16 14:32:30|259.15|253.15|259.08|253.08|259.15|253.15|259.07|253.07|0
1647441160000|2022-03-16 14:32:40|259.09|253.09|259.1|253.1|259.1|253.1|259.07|253.07|0
1647441180000|2022-03-16 14:33:00|259.15|253.15|259.22|253.22|259.22|253.22|259.15|253.15|0
1647441190000|2022-03-16 14:33:10|259.21|253.21|259.28|253.28|259.28|253.28|259.21|253.21|0
1647441200000|2022-03-16 14:33:20|259.27|253.27|259.35|253.35|259.35|253.35|259.27|253.27|0
1647441210000|2022-03-16 14:33:30|259.36|253.36|259.36|253.36|259.36|253.36|259.36|253.36|0
1647441220000|2022-03-16 14:33:40|259.35|253.35|259.35|253.35|259.35|253.35|259.35|253.35|0
1647441230000|2022-03-16 14:33:50|259.36|253.36|259.39|253.39|259.4|253.4|259.36|253.36|0
1647441240000|2022-03-16 14:34:00|259.38|253.38|259.25|253.25|259.38|253.38|259.25|253.25|0
1647441250000|2022-03-16 14:34:10|259.23|253.23|259.22|253.22|259.24|253.24|259.21|253.21|0
1647441260000|2022-03-16 14:34:20|259.18|253.18|259.19|253.19|259.19|253.19|259.17|253.17|0
1647441270000|2022-03-16 14:34:30|259.18|253.18|259.17|253.17|259.18|253.18|259.17|253.17|0
1647441280000|2022-03-16 14:34:40|259.16|253.16|259.17|253.17|259.17|253.17|259.16|253.16|0
1647441290000|2022-03-16 14:34:50|259.12|253.12|259.12|253.12|259.12|253.12|259.12|253.12|0
1647441300000|2022-03-16 14:35:00|259.13|253.13|259.13|253.13|259.15|253.15|259.13|253.13|0
1647441310000|2022-03-16 14:35:10|259.12|253.12|258.91|252.91|259.12|253.12|258.91|252.91|0
1647441320000|2022-03-16 14:35:20|258.92|252.92|258.72|252.72|258.92|252.92|258.72|252.72|0
1647441330000|2022-03-16 14:35:30|258.71|252.71|258.72|252.72|258.72|252.72|258.71|252.71|0
1647441340000|2022-03-16 14:35:40|258.62|252.62|258.66|252.66|258.66|252.66|258.61|252.61|0
1647441350000|2022-03-16 14:35:50|258.64|252.64|258.63|252.63|258.64|252.64|258.62|252.62|0
1647441360000|2022-03-16 14:36:00|258.71|252.71|258.65|252.65|258.72|252.72|258.65|252.65|0
1647441370000|2022-03-16 14:36:10|258.66|252.66|258.66|252.66|258.66|252.66|258.66|252.66|0
1647441380000|2022-03-16 14:36:20|258.57|252.57|258.49|252.49|258.57|252.57|258.49|252.49|0
1647441390000|2022-03-16 14:36:30|258.48|252.48|258.46|252.46|258.48|252.48|258.46|252.46|0
1647441400000|2022-03-16 14:36:40|258.44|252.44|258.42|252.42|258.44|252.44|258.42|252.42|0
1647441410000|2022-03-16 14:36:50|258.43|252.43|258.56|252.56|258.56|252.56|258.43|252.43|0
1647441420000|2022-03-16 14:37:00|258.58|252.58|258.54|252.54|258.61|252.61|258.54|252.54|0
1647441430000|2022-03-16 14:37:10|258.56|252.56|258.64|252.64|258.64|252.64|258.55|252.55|0
1647441440000|2022-03-16 14:37:20|258.67|252.67|258.6|252.6|258.67|252.67|258.6|252.6|0
1647441450000|2022-03-16 14:37:30|258.59|252.59|258.59|252.59|258.6|252.6|258.58|252.58|0
1647441460000|2022-03-16 14:37:40|258.6|252.6|258.56|252.56|258.61|252.61|258.56|252.56|0
1647441470000|2022-03-16 14:37:50|258.55|252.55|258.6|252.6|258.63|252.63|258.55|252.55|0
1647441480000|2022-03-16 14:38:00|258.59|252.59|258.58|252.58|258.59|252.59|258.57|252.57|0
1647441490000|2022-03-16 14:38:10|258.59|252.59|258.57|252.57|258.59|252.59|258.55|252.55|0
1647441500000|2022-03-16 14:38:20|258.48|252.48|258.41|252.41|258.48|252.48|258.4|252.4|0
1647441510000|2022-03-16 14:38:30|258.42|252.42|258.38|252.38|258.42|252.42|258.37|252.37|0
1647441520000|2022-03-16 14:38:40|258.37|252.37|258.39|252.39|258.39|252.39|258.36|252.36|0
1647441530000|2022-03-16 14:38:50|258.4|252.4|258.23|252.23|258.4|252.4|258.22|252.22|0
1647441540000|2022-03-16 14:39:00|258.22|252.22|258.22|252.22|258.23|252.23|258.21|252.21|0
1647441550000|2022-03-16 14:39:10|258.23|252.23|258.3|252.3|258.3|252.3|258.23|252.23|0
1647441560000|2022-03-16 14:39:20|258.38|252.38|258.51|252.51|258.51|252.51|258.37|252.37|0
1647441570000|2022-03-16 14:39:30|258.57|252.57|258.55|252.55|258.58|252.58|258.55|252.55|0
1647441580000|2022-03-16 14:39:40|258.54|252.54|258.55|252.55|258.55|252.55|258.54|252.54|0
1647441590000|2022-03-16 14:39:50|258.58|252.58|258.59|252.59|258.6|252.6|258.58|252.58|0
1647441600000|2022-03-16 14:40:00|258.6|252.6|258.68|252.68|258.68|252.68|258.6|252.6|0
1647441610000|2022-03-16 14:40:10|258.7|252.7|258.78|252.78|258.78|252.78|258.7|252.7|0
1647441620000|2022-03-16 14:40:20|258.77|252.77|258.74|252.74|258.77|252.77|258.73|252.73|0
1647441630000|2022-03-16 14:40:30|258.71|252.71|258.71|252.71|258.71|252.71|258.71|252.71|0
1647441640000|2022-03-16 14:40:40|258.7|252.7|258.7|252.7|258.71|252.71|258.7|252.7|0
1647441650000|2022-03-16 14:40:50|258.71|252.71|258.73|252.73|258.74|252.74|258.7|252.7|0
1647441660000|2022-03-16 14:41:00|258.72|252.72|258.73|252.73|258.73|252.73|258.72|252.72|0
1647441670000|2022-03-16 14:41:10|258.71|252.71|258.62|252.62|258.73|252.73|258.61|252.61|0
1647441680000|2022-03-16 14:41:20|258.55|252.55|258.53|252.53|258.56|252.56|258.51|252.51|0
1647441690000|2022-03-16 14:41:30|258.52|252.52|258.4|252.4|258.52|252.52|258.39|252.39|0
1647441700000|2022-03-16 14:41:40|258.43|252.43|258.42|252.42|258.43|252.43|258.42|252.42|0
1647441710000|2022-03-16 14:41:50|258.43|252.43|258.44|252.44|258.44|252.44|258.43|252.43|0
1647441720000|2022-03-16 14:42:00|258.43|252.43|258.4|252.4|258.43|252.43|258.39|252.39|0
1647441730000|2022-03-16 14:42:10|258.41|252.41|258.39|252.39|258.44|252.44|258.39|252.39|0
1647441740000|2022-03-16 14:42:20|258.36|252.36|258.4|252.4|258.4|252.4|258.36|252.36|0
1647441750000|2022-03-16 14:42:30|258.38|252.38|258.3|252.3|258.38|252.38|258.29|252.29|0
1647441760000|2022-03-16 14:42:40|258.31|252.31|258.3|252.3|258.31|252.31|258.3|252.3|0
1647441770000|2022-03-16 14:42:50|258.26|252.26|258.11|252.11|258.27|252.27|258.11|252.11|0
1647441780000|2022-03-16 14:43:00|258.08|252.08|258.02|252.02|258.08|252.08|258.02|252.02|0
1647441790000|2022-03-16 14:43:10|257.99|251.99|258|252|258|252|257.99|251.99|0
1647441800000|2022-03-16 14:43:20|257.75|251.75|257.52|251.52|257.76|251.76|257.52|251.52|0
1647441810000|2022-03-16 14:43:30|257.51|251.51|257.5|251.5|257.52|251.52|257.5|251.5|0
1647441820000|2022-03-16 14:43:40|257.47|251.47|257.39|251.39|257.48|251.48|257.39|251.39|0
1647441830000|2022-03-16 14:43:50|257.38|251.38|257.28|251.28|257.38|251.38|257.28|251.28|0
1647441840000|2022-03-16 14:44:00|257.29|251.29|257.21|251.21|257.29|251.29|257.21|251.21|0
1647441850000|2022-03-16 14:44:10|257.16|251.16|257.17|251.17|257.17|251.17|257.16|251.16|0
1647441860000|2022-03-16 14:44:20|257.16|251.16|257.38|251.38|257.38|251.38|257.16|251.16|0
1647441870000|2022-03-16 14:44:30|257.41|251.41|257.42|251.42|257.44|251.44|257.41|251.41|0
1647441880000|2022-03-16 14:44:40|257.43|251.43|257.45|251.45|257.45|251.45|257.43|251.43|0
1647441890000|2022-03-16 14:44:50|257.46|251.46|257.45|251.45|257.46|251.46|257.45|251.45|0
1647441900000|2022-03-16 14:45:00|257.46|251.46|257.46|251.46|257.46|251.46|257.46|251.46|0
1647441910000|2022-03-16 14:45:10|257.45|251.45|257.33|251.33|257.49|251.49|257.33|251.33|0
1647441920000|2022-03-16 14:45:20|257.31|251.31|257.29|251.29|257.32|251.32|257.26|251.26|0
1647441930000|2022-03-16 14:45:30|257.25|251.25|257.32|251.32|257.33|251.33|257.25|251.25|0
1647441940000|2022-03-16 14:45:40|257.29|251.29|257.27|251.27|257.29|251.29|257.27|251.27|0
1647441950000|2022-03-16 14:45:50|257.26|251.26|257.27|251.27|257.27|251.27|257.26|251.26|0
1647441960000|2022-03-16 14:46:00|257.26|251.26|257.1|251.1|257.27|251.27|257.1|251.1|0
1647441970000|2022-03-16 14:46:10|257.09|251.09|256.93|250.93|257.09|251.09|256.92|250.92|0
1647441980000|2022-03-16 14:46:20|256.96|250.96|256.77|250.77|257.04|251.04|256.76|250.76|0
1647442000000|2022-03-16 14:46:40|256.72|250.72|256.7|250.7|256.72|250.72|256.69|250.69|0
1647442010000|2022-03-16 14:46:50|256.58|250.58|256.56|250.56|256.58|250.58|256.56|250.56|0
1647442020000|2022-03-16 14:47:00|256.57|250.57|256.46|250.46|256.57|250.57|256.46|250.46|0
1647442040000|2022-03-16 14:47:20|256.41|250.41|256.44|250.44|256.44|250.44|256.4|250.4|0
1647442050000|2022-03-16 14:47:30|256.45|250.45|256.45|250.45|256.45|250.45|256.45|250.45|0
1647442060000|2022-03-16 14:47:40|256.49|250.49|256.5|250.5|256.5|250.5|256.48|250.48|0
1647442070000|2022-03-16 14:47:50|256.51|250.51|256.49|250.49|256.51|250.51|256.46|250.46|0
1647442080000|2022-03-16 14:48:00|256.5|250.5|256.41|250.41|256.5|250.5|256.41|250.41|0
1647442090000|2022-03-16 14:48:10|256.4|250.4|256.4|250.4|256.4|250.4|256.4|250.4|0
1647442100000|2022-03-16 14:48:20|256.42|250.42|256.41|250.41|256.43|250.43|256.41|250.41|0
1647442110000|2022-03-16 14:48:30|256.39|250.39|256.39|250.39|256.39|250.39|256.39|250.39|0
1647442120000|2022-03-16 14:48:40|256.38|250.38|256.44|250.44|256.48|250.48|256.36|250.36|0
1647442130000|2022-03-16 14:48:50|256.43|250.43|256.43|250.43|256.43|250.43|256.42|250.42|0
1647442140000|2022-03-16 14:49:00|256.39|250.39|256.37|250.37|256.41|250.41|256.37|250.37|0
1647442150000|2022-03-16 14:49:10|256.38|250.38|256.39|250.39|256.39|250.39|256.38|250.38|0
1647442160000|2022-03-16 14:49:20|256.11|250.11|256.32|250.32|256.32|250.32|256.1|250.1|0
1647442180000|2022-03-16 14:49:40|256.33|250.33|256.3|250.3|256.33|250.33|256.3|250.3|0
1647442190000|2022-03-16 14:49:50|256.27|250.27|256.32|250.32|256.32|250.32|256.27|250.27|0
1647442200000|2022-03-16 14:50:00|256.31|250.31|256.3|250.3|256.31|250.31|256.28|250.28|0
1647442210000|2022-03-16 14:50:10|256.29|250.29|256.29|250.29|256.29|250.29|256.29|250.29|0
1647442220000|2022-03-16 14:50:20|256.31|250.31|256.35|250.35|256.35|250.35|256.31|250.31|0
1647442230000|2022-03-16 14:50:30|256.34|250.34|256.3|250.3|256.34|250.34|256.3|250.3|0
1647442240000|2022-03-16 14:50:40|256.31|250.31|256.3|250.3|256.31|250.31|256.3|250.3|0
1647442250000|2022-03-16 14:50:50|256.31|250.31|256.41|250.41|256.41|250.41|256.3|250.3|0
1647442260000|2022-03-16 14:51:00|256.42|250.42|256.42|250.42|256.42|250.42|256.42|250.42|0
1647442270000|2022-03-16 14:51:10|256.45|250.45|256.44|250.44|256.45|250.45|256.44|250.44|0
1647442280000|2022-03-16 14:51:20|256.41|250.41|256.37|250.37|256.41|250.41|256.37|250.37|0
1647442290000|2022-03-16 14:51:30|256.35|250.35|256.3|250.3|256.35|250.35|256.3|250.3|0
1647442300000|2022-03-16 14:51:40|256.28|250.28|256.32|250.32|256.32|250.32|256.28|250.28|0
1647442310000|2022-03-16 14:51:50|256.33|250.33|256.35|250.35|256.35|250.35|256.33|250.33|0
1647442320000|2022-03-16 14:52:00|256.36|250.36|256.3|250.3|256.36|250.36|256.29|250.29|0
1647442330000|2022-03-16 14:52:10|256.29|250.29|256.27|250.27|256.29|250.29|256.27|250.27|0
1647442340000|2022-03-16 14:52:20|256.3|250.3|256.29|250.29|256.3|250.3|256.29|250.29|0
1647442350000|2022-03-16 14:52:30|256.28|250.28|256.29|250.29|256.29|250.29|256.28|250.28|0
1647442360000|2022-03-16 14:52:40|256.3|250.3|256.33|250.33|256.33|250.33|256.3|250.3|0
1647442370000|2022-03-16 14:52:50|256.32|250.32|256.33|250.33|256.33|250.33|256.32|250.32|0
1647442380000|2022-03-16 14:53:00|256.32|250.32|256.36|250.36|256.36|250.36|256.32|250.32|0
1647442390000|2022-03-16 14:53:10|256.37|250.37|256.38|250.38|256.38|250.38|256.37|250.37|0
1647442400000|2022-03-16 14:53:20|256.39|250.39|256.32|250.32|256.39|250.39|256.32|250.32|0
1647442420000|2022-03-16 14:53:40|256.29|250.29|256.24|250.24|256.29|250.29|256.24|250.24|0
1647442430000|2022-03-16 14:53:50|256.25|250.25|256.22|250.22|256.25|250.25|256.22|250.22|0
1647442440000|2022-03-16 14:54:00|256.23|250.23|256.23|250.23|256.23|250.23|256.21|250.21|0
1647442450000|2022-03-16 14:54:10|256.24|250.24|256.24|250.24|256.24|250.24|256.24|250.24|0
1647442460000|2022-03-16 14:54:20|256.25|250.25|256.29|250.29|256.29|250.29|256.25|250.25|0
1647442470000|2022-03-16 14:54:30|256.28|250.28|256.23|250.23|256.28|250.28|256.23|250.23|0
1647442480000|2022-03-16 14:54:40|256.21|250.21|256.24|250.24|256.24|250.24|256.21|250.21|0
1647442490000|2022-03-16 14:54:50|256.23|250.23|256.23|250.23|256.24|250.24|256.23|250.23|0
1647442500000|2022-03-16 14:55:00|256.24|250.24|256.25|250.25|256.27|250.27|256.24|250.24|0
1647442510000|2022-03-16 14:55:10|256.26|250.26|256.34|250.34|256.34|250.34|256.25|250.25|0
1647442520000|2022-03-16 14:55:20|256.37|250.37|256.41|250.41|256.41|250.41|256.35|250.35|0
1647442530000|2022-03-16 14:55:30|256.4|250.4|256.4|250.4|256.41|250.41|256.4|250.4|0
1647442540000|2022-03-16 14:55:40|256.41|250.41|256.41|250.41|256.42|250.42|256.41|250.41|0
1647442550000|2022-03-16 14:55:50|256.46|250.46|256.48|250.48|256.48|250.48|256.46|250.46|0
1647442560000|2022-03-16 14:56:00|256.47|250.47|256.43|250.43|256.47|250.47|256.43|250.43|0
1647442580000|2022-03-16 14:56:20|256.45|250.45|256.61|250.61|256.61|250.61|256.45|250.45|0
1647442590000|2022-03-16 14:56:30|256.6|250.6|256.6|250.6|256.61|250.61|256.6|250.6|0
1647442600000|2022-03-16 14:56:40|256.61|250.61|256.57|250.57|256.61|250.61|256.57|250.57|0
1647442610000|2022-03-16 14:56:50|256.58|250.58|256.56|250.56|256.58|250.58|256.56|250.56|0
1647442620000|2022-03-16 14:57:00|256.54|250.54|256.51|250.51|256.54|250.54|256.5|250.5|0
1647442640000|2022-03-16 14:57:20|256.5|250.5|256.51|250.51|256.52|250.52|256.5|250.5|0
1647442650000|2022-03-16 14:57:30|256.52|250.52|256.52|250.52|256.52|250.52|256.52|250.52|0
1647442660000|2022-03-16 14:57:40|256.55|250.55|256.37|250.37|256.55|250.55|256.36|250.36|0
1647442670000|2022-03-16 14:57:50|256.36|250.36|256.41|250.41|256.41|250.41|256.33|250.33|0
1647442680000|2022-03-16 14:58:00|256.4|250.4|256.44|250.44|256.44|250.44|256.4|250.4|0
1647442690000|2022-03-16 14:58:10|256.45|250.45|256.46|250.46|256.46|250.46|256.45|250.45|0
1647442700000|2022-03-16 14:58:20|256.45|250.45|256.44|250.44|256.45|250.45|256.44|250.44|0
1647442710000|2022-03-16 14:58:30|256.45|250.45|256.42|250.42|256.45|250.45|256.41|250.41|0
1647442720000|2022-03-16 14:58:40|256.41|250.41|256.41|250.41|256.42|250.42|256.41|250.41|0
1647442730000|2022-03-16 14:58:50|256.38|250.38|256.38|250.38|256.39|250.39|256.38|250.38|0
1647442740000|2022-03-16 14:59:00|256.37|250.37|256.43|250.43|256.46|250.46|256.37|250.37|0
1647442750000|2022-03-16 14:59:10|256.45|250.45|256.4|250.4|256.45|250.45|256.4|250.4|0
1647442760000|2022-03-16 14:59:20|256.41|250.41|256.47|250.47|256.47|250.47|256.41|250.41|0
1647442770000|2022-03-16 14:59:30|256.45|250.45|256.48|250.48|256.48|250.48|256.45|250.45|0
1647442780000|2022-03-16 14:59:40|256.5|250.5|256.48|250.48|256.51|250.51|256.48|250.48|0
1647442790000|2022-03-16 14:59:50|256.49|250.49|256.5|250.5|256.5|250.5|256.49|250.49|0
1647442800000|2022-03-16 15:00:00|256.51|250.51|256.28|250.28|256.53|250.53|256.28|250.28|0
1647442810000|2022-03-16 15:00:10|256.31|250.31|256.32|250.32|256.32|250.32|256.31|250.31|0
1647442820000|2022-03-16 15:00:20|256.36|250.36|256.48|250.48|256.48|250.48|256.36|250.36|0
1647442830000|2022-03-16 15:00:30|256.51|250.51|256.72|250.72|256.73|250.73|256.51|250.51|0
1647442840000|2022-03-16 15:00:40|256.76|250.76|256.82|250.82|256.82|250.82|256.76|250.76|0
1647442850000|2022-03-16 15:00:50|256.83|250.83|256.82|250.82|256.83|250.83|256.82|250.82|0
1647442860000|2022-03-16 15:01:00|256.73|250.73|256.73|250.73|256.73|250.73|256.73|250.73|0
1647442870000|2022-03-16 15:01:10|256.74|250.74|256.69|250.69|256.74|250.74|256.69|250.69|0
1647442880000|2022-03-16 15:01:20|256.68|250.68|256.78|250.78|256.78|250.78|256.68|250.68|0
1647442890000|2022-03-16 15:01:30|256.79|250.79|256.86|250.86|256.86|250.86|256.79|250.79|0
1647442900000|2022-03-16 15:01:40|256.89|250.89|256.72|250.72|256.89|250.89|256.72|250.72|0
1647442910000|2022-03-16 15:01:50|256.73|250.73|256.75|250.75|256.75|250.75|256.7|250.7|0
1647442920000|2022-03-16 15:02:00|256.76|250.76|256.79|250.79|256.79|250.79|256.76|250.76|0
1647442930000|2022-03-16 15:02:10|256.8|250.8|256.85|250.85|256.87|250.87|256.8|250.8|0
1647442940000|2022-03-16 15:02:20|256.79|250.79|256.74|250.74|256.79|250.79|256.74|250.74|0
1647442950000|2022-03-16 15:02:30|256.75|250.75|256.72|250.72|256.75|250.75|256.7|250.7|0
1647442960000|2022-03-16 15:02:40|256.71|250.71|256.71|250.71|256.71|250.71|256.7|250.7|0
1647442970000|2022-03-16 15:02:50|256.7|250.7|256.71|250.71|256.71|250.71|256.7|250.7|0
1647442980000|2022-03-16 15:03:00|256.7|250.7|256.69|250.69|256.7|250.7|256.69|250.69|0
1647442990000|2022-03-16 15:03:10|256.68|250.68|256.53|250.53|256.68|250.68|256.53|250.53|0
1647443000000|2022-03-16 15:03:20|256.55|250.55|256.43|250.43|256.56|250.56|256.43|250.43|0
1647443010000|2022-03-16 15:03:30|256.42|250.42|256.36|250.36|256.42|250.42|256.36|250.36|0
1647443020000|2022-03-16 15:03:40|256.37|250.37|256.36|250.36|256.37|250.37|256.36|250.36|0
1647443030000|2022-03-16 15:03:50|256.37|250.37|256.47|250.47|256.47|250.47|256.36|250.36|0
1647443040000|2022-03-16 15:04:00|256.48|250.48|256.45|250.45|256.48|250.48|256.44|250.44|0
1647443050000|2022-03-16 15:04:10|256.46|250.46|256.46|250.46|256.46|250.46|256.46|250.46|0
1647443060000|2022-03-16 15:04:20|256.42|250.42|256.38|250.38|256.42|250.42|256.38|250.38|0
1647443070000|2022-03-16 15:04:30|256.37|250.37|256.37|250.37|256.38|250.38|256.37|250.37|0
1647443080000|2022-03-16 15:04:40|256.38|250.38|256.42|250.42|256.43|250.43|256.38|250.38|0
1647443090000|2022-03-16 15:04:50|256.43|250.43|256.56|250.56|256.56|250.56|256.41|250.41|0
1647443100000|2022-03-16 15:05:00|256.55|250.55|256.59|250.59|256.59|250.59|256.55|250.55|0
1647443110000|2022-03-16 15:05:10|256.58|250.58|256.68|250.68|256.69|250.69|256.57|250.57|0
1647443120000|2022-03-16 15:05:20|256.67|250.67|256.7|250.7|256.7|250.7|256.66|250.66|0
1647443130000|2022-03-16 15:05:30|256.64|250.64|256.72|250.72|256.72|250.72|256.64|250.64|0
1647443140000|2022-03-16 15:05:40|256.58|250.58|256.59|250.59|256.59|250.59|256.58|250.58|0
1647443150000|2022-03-16 15:05:50|256.6|250.6|256.6|250.6|256.6|250.6|256.6|250.6|0
1647443160000|2022-03-16 15:06:00|256.61|250.61|256.69|250.69|256.69|250.69|256.61|250.61|0
1647443170000|2022-03-16 15:06:10|256.7|250.7|256.74|250.74|256.74|250.74|256.7|250.7|0
1647443180000|2022-03-16 15:06:20|256.77|250.77|256.76|250.76|256.77|250.77|256.76|250.76|0
1647443190000|2022-03-16 15:06:30|256.73|250.73|256.97|250.97|256.97|250.97|256.73|250.73|0
1647443200000|2022-03-16 15:06:40|256.98|250.98|256.99|250.99|256.99|250.99|256.98|250.98|0
1647443210000|2022-03-16 15:06:50|256.98|250.98|256.98|250.98|256.99|250.99|256.98|250.98|0
1647443220000|2022-03-16 15:07:00|256.99|250.99|257.08|251.08|257.08|251.08|256.99|250.99|0
1647443230000|2022-03-16 15:07:10|257.09|251.09|257.08|251.08|257.09|251.09|257.08|251.08|0
1647443240000|2022-03-16 15:07:20|257.07|251.07|257.02|251.02|257.08|251.08|257.02|251.02|0
1647443250000|2022-03-16 15:07:30|256.99|250.99|257.03|251.03|257.04|251.04|256.99|250.99|0
1647443260000|2022-03-16 15:07:40|257.01|251.01|256.91|250.91|257.01|251.01|256.91|250.91|0
1647443270000|2022-03-16 15:07:50|256.92|250.92|256.75|250.75|256.92|250.92|256.75|250.75|0
1647443280000|2022-03-16 15:08:00|256.76|250.76|256.95|250.95|256.95|250.95|256.76|250.76|0
1647443290000|2022-03-16 15:08:10|256.94|250.94|257.01|251.01|257.02|251.02|256.94|250.94|0
1647443300000|2022-03-16 15:08:20|257.02|251.02|256.96|250.96|257.07|251.07|256.96|250.96|0
1647443320000|2022-03-16 15:08:40|256.95|250.95|256.95|250.95|256.96|250.96|256.95|250.95|0
1647443330000|2022-03-16 15:08:50|256.86|250.86|256.85|250.85|256.86|250.86|256.84|250.84|0
1647443340000|2022-03-16 15:09:00|256.86|250.86|256.86|250.86|256.86|250.86|256.85|250.85|0
1647443350000|2022-03-16 15:09:10|256.87|250.87|256.87|250.87|256.88|250.88|256.87|250.87|0
1647443360000|2022-03-16 15:09:20|256.9|250.9|256.88|250.88|256.9|250.9|256.87|250.87|0
1647443370000|2022-03-16 15:09:30|256.87|250.87|256.88|250.88|256.88|250.88|256.87|250.87|0
1647443380000|2022-03-16 15:09:40|256.9|250.9|256.88|250.88|256.9|250.9|256.88|250.88|0
1647443390000|2022-03-16 15:09:50|256.89|250.89|256.83|250.83|256.89|250.89|256.83|250.83|0
1647443400000|2022-03-16 15:10:00|256.9|250.9|256.94|250.94|256.95|250.95|256.88|250.88|0
1647443410000|2022-03-16 15:10:10|256.98|250.98|257.03|251.03|257.03|251.03|256.98|250.98|0
1647443420000|2022-03-16 15:10:20|257.04|251.04|257.07|251.07|257.08|251.08|257.04|251.04|0
1647443430000|2022-03-16 15:10:30|257.06|251.06|257.07|251.07|257.07|251.07|257.06|251.06|0
1647443440000|2022-03-16 15:10:40|257.08|251.08|257.12|251.12|257.12|251.12|257.08|251.08|0
1647443450000|2022-03-16 15:10:50|257.13|251.13|257.15|251.15|257.15|251.15|257.13|251.13|0
1647443460000|2022-03-16 15:11:00|257.14|251.14|257.14|251.14|257.15|251.15|257.14|251.14|0
1647443470000|2022-03-16 15:11:10|257.19|251.19|257.26|251.26|257.26|251.26|257.19|251.19|0
1647443480000|2022-03-16 15:11:20|257.17|251.17|257.21|251.21|257.21|251.21|257.17|251.17|0
1647443490000|2022-03-16 15:11:30|257.28|251.28|257.28|251.28|257.29|251.29|257.27|251.27|0
1647443500000|2022-03-16 15:11:40|257.31|251.31|257.32|251.32|257.33|251.33|257.31|251.31|0
1647443510000|2022-03-16 15:11:50|257.33|251.33|257.34|251.34|257.34|251.34|257.33|251.33|0
1647443520000|2022-03-16 15:12:00|257.33|251.33|257.33|251.33|257.33|251.33|257.33|251.33|0
1647443530000|2022-03-16 15:12:10|257.36|251.36|257.37|251.37|257.37|251.37|257.36|251.36|0
1647443540000|2022-03-16 15:12:20|257.39|251.39|257.39|251.39|257.39|251.39|257.39|251.39|0
1647443550000|2022-03-16 15:12:30|257.45|251.45|257.52|251.52|257.54|251.54|257.44|251.44|0
1647443560000|2022-03-16 15:12:40|257.49|251.49|257.5|251.5|257.5|251.5|257.49|251.49|0
1647443570000|2022-03-16 15:12:50|257.48|251.48|257.55|251.55|257.55|251.55|257.48|251.48|0
1647443580000|2022-03-16 15:13:00|257.56|251.56|257.56|251.56|257.56|251.56|257.56|251.56|0
1647443590000|2022-03-16 15:13:10|257.58|251.58|257.56|251.56|257.58|251.58|257.56|251.56|0
1647443600000|2022-03-16 15:13:20|257.5|251.5|257.49|251.49|257.5|251.5|257.49|251.49|0
1647443610000|2022-03-16 15:13:30|257.51|251.51|257.51|251.51|257.53|251.53|257.51|251.51|0
1647443620000|2022-03-16 15:13:40|257.49|251.49|257.51|251.51|257.51|251.51|257.49|251.49|0
1647443630000|2022-03-16 15:13:50|257.5|251.5|257.49|251.49|257.5|251.5|257.49|251.49|0
1647443650000|2022-03-16 15:14:10|257.5|251.5|257.51|251.51|257.51|251.51|257.49|251.49|0
1647443660000|2022-03-16 15:14:20|257.5|251.5|257.5|251.5|257.5|251.5|257.5|251.5|0
1647443680000|2022-03-16 15:14:40|257.63|251.63|257.63|251.63|257.64|251.64|257.63|251.63|0
1647443690000|2022-03-16 15:14:50|257.66|251.66|257.66|251.66|257.66|251.66|257.66|251.66|0
1647443700000|2022-03-16 15:15:00|257.64|251.64|257.64|251.64|257.64|251.64|257.64|251.64|0
1647443710000|2022-03-16 15:15:10|257.71|251.71|257.69|251.69|257.71|251.71|257.69|251.69|0
1647443720000|2022-03-16 15:15:20|257.68|251.68|257.63|251.63|257.68|251.68|257.62|251.62|0
1647443730000|2022-03-16 15:15:30|257.62|251.62|257.62|251.62|257.62|251.62|257.62|251.62|0
1647443740000|2022-03-16 15:15:40|257.61|251.61|257.6|251.6|257.61|251.61|257.6|251.6|0
1647443750000|2022-03-16 15:15:50|257.41|251.41|257.44|251.44|257.44|251.44|257.41|251.41|0
1647443760000|2022-03-16 15:16:00|257.45|251.45|257.46|251.46|257.46|251.46|257.45|251.45|0
1647443770000|2022-03-16 15:16:10|257.41|251.41|257.41|251.41|257.41|251.41|257.41|251.41|0
1647443780000|2022-03-16 15:16:20|257.42|251.42|257.41|251.41|257.42|251.42|257.41|251.41|0
1647443790000|2022-03-16 15:16:30|257.4|251.4|257.21|251.21|257.4|251.4|257.21|251.21|0
1647443800000|2022-03-16 15:16:40|257.19|251.19|257.19|251.19|257.19|251.19|257.19|251.19|0
1647443810000|2022-03-16 15:16:50|257.25|251.25|257.24|251.24|257.25|251.25|257.24|251.24|0
1647443820000|2022-03-16 15:17:00|257.25|251.25|257.26|251.26|257.27|251.27|257.25|251.25|0
1647443830000|2022-03-16 15:17:10|257.27|251.27|257.24|251.24|257.27|251.27|257.24|251.24|0
1647443840000|2022-03-16 15:17:20|257.23|251.23|257.21|251.21|257.23|251.23|257.2|251.2|0
1647443850000|2022-03-16 15:17:30|257.18|251.18|257.25|251.25|257.25|251.25|257.18|251.18|0
1647443860000|2022-03-16 15:17:40|257.28|251.28|257.34|251.34|257.34|251.34|257.28|251.28|0
1647443870000|2022-03-16 15:17:50|257.35|251.35|257.41|251.41|257.41|251.41|257.35|251.35|0
1647443880000|2022-03-16 15:18:00|257.39|251.39|257.4|251.4|257.4|251.4|257.39|251.39|0
1647443890000|2022-03-16 15:18:10|257.41|251.41|257.42|251.42|257.42|251.42|257.41|251.41|0
1647443900000|2022-03-16 15:18:20|257.51|251.51|257.52|251.52|257.52|251.52|257.5|251.5|0
1647443910000|2022-03-16 15:18:30|257.55|251.55|257.55|251.55|257.55|251.55|257.55|251.55|0
1647443920000|2022-03-16 15:18:40|257.57|251.57|257.55|251.55|257.57|251.57|257.55|251.55|0
1647443930000|2022-03-16 15:18:50|257.54|251.54|257.54|251.54|257.54|251.54|257.54|251.54|0
1647443950000|2022-03-16 15:19:10|257.45|251.45|257.46|251.46|257.47|251.47|257.45|251.45|0
1647443970000|2022-03-16 15:19:30|257.31|251.31|257.31|251.31|257.31|251.31|257.31|251.31|0
1647443980000|2022-03-16 15:19:40|257.21|251.21|257.21|251.21|257.21|251.21|257.21|251.21|0
1647443990000|2022-03-16 15:19:50|257.22|251.22|257.22|251.22|257.22|251.22|257.22|251.22|0
1647444000000|2022-03-16 15:20:00|257.23|251.23|257.23|251.23|257.23|251.23|257.23|251.23|0
1647444010000|2022-03-16 15:20:10|257.24|251.24|257.27|251.27|257.28|251.28|257.24|251.24|0
1647444020000|2022-03-16 15:20:20|257.26|251.26|257.27|251.27|257.27|251.27|257.26|251.26|0
1647444030000|2022-03-16 15:20:30|257.28|251.28|257.28|251.28|257.28|251.28|257.28|251.28|0
1647444050000|2022-03-16 15:20:50|257.27|251.27|257.25|251.25|257.27|251.27|257.25|251.25|0
1647444060000|2022-03-16 15:21:00|257.26|251.26|257.32|251.32|257.32|251.32|257.26|251.26|0
1647444070000|2022-03-16 15:21:10|257.35|251.35|257.35|251.35|257.35|251.35|257.35|251.35|0
1647444080000|2022-03-16 15:21:20|257.33|251.33|257.34|251.34|257.34|251.34|257.33|251.33|0
1647444090000|2022-03-16 15:21:30|257.33|251.33|257.35|251.35|257.35|251.35|257.33|251.33|0
1647444100000|2022-03-16 15:21:40|257.36|251.36|257.32|251.32|257.36|251.36|257.32|251.32|0
1647444110000|2022-03-16 15:21:50|257.35|251.35|257.34|251.34|257.36|251.36|257.34|251.34|0
1647444120000|2022-03-16 15:22:00|257.33|251.33|257.33|251.33|257.33|251.33|257.33|251.33|0
1647444130000|2022-03-16 15:22:10|257.38|251.38|257.38|251.38|257.39|251.39|257.38|251.38|0
1647444140000|2022-03-16 15:22:20|257.21|251.21|257.21|251.21|257.21|251.21|257.21|251.21|0
1647444150000|2022-03-16 15:22:30|257.22|251.22|257.22|251.22|257.22|251.22|257.22|251.22|0
1647444160000|2022-03-16 15:22:40|257.23|251.23|257.23|251.23|257.23|251.23|257.23|251.23|0
1647444170000|2022-03-16 15:22:50|257.22|251.22|257.29|251.29|257.29|251.29|257.21|251.21|0
1647444180000|2022-03-16 15:23:00|257.3|251.3|257.32|251.32|257.32|251.32|257.3|251.3|0
1647444190000|2022-03-16 15:23:10|257.33|251.33|257.35|251.35|257.35|251.35|257.33|251.33|0
1647444200000|2022-03-16 15:23:20|257.38|251.38|257.37|251.37|257.39|251.39|257.37|251.37|0
1647444210000|2022-03-16 15:23:30|257.38|251.38|257.37|251.37|257.38|251.38|257.37|251.37|0
1647444220000|2022-03-16 15:23:40|257.38|251.38|257.38|251.38|257.38|251.38|257.38|251.38|0
1647444230000|2022-03-16 15:23:50|257.37|251.37|257.37|251.37|257.38|251.38|257.37|251.37|0
1647444240000|2022-03-16 15:24:00|257.38|251.38|257.37|251.37|257.38|251.38|257.37|251.37|0
1647444250000|2022-03-16 15:24:10|257.39|251.39|257.35|251.35|257.39|251.39|257.35|251.35|0
1647444260000|2022-03-16 15:24:20|257.34|251.34|257.34|251.34|257.34|251.34|257.34|251.34|0
1647444270000|2022-03-16 15:24:30|257.31|251.31|257.26|251.26|257.32|251.32|257.25|251.25|0
1647444280000|2022-03-16 15:24:40|257.25|251.25|257.24|251.24|257.25|251.25|257.24|251.24|0
1647444290000|2022-03-16 15:24:50|257.25|251.25|257.25|251.25|257.25|251.25|257.25|251.25|0
1647444300000|2022-03-16 15:25:00|257.41|251.41|257.41|251.41|257.42|251.42|257.41|251.41|0
1647444310000|2022-03-16 15:25:10|257.42|251.42|257.47|251.47|257.47|251.47|257.42|251.42|0
1647444330000|2022-03-16 15:25:30|257.49|251.49|257.46|251.46|257.49|251.49|257.46|251.46|0
1647444350000|2022-03-16 15:25:50|257.45|251.45|257.45|251.45|257.45|251.45|257.45|251.45|0
1647444360000|2022-03-16 15:26:00|257.46|251.46|257.47|251.47|257.47|251.47|257.46|251.46|0
1647444380000|2022-03-16 15:26:20|257.46|251.46|257.46|251.46|257.46|251.46|257.46|251.46|0
1647444390000|2022-03-16 15:26:30|257.47|251.47|257.47|251.47|257.48|251.48|257.47|251.47|0
1647444400000|2022-03-16 15:26:40|257.48|251.48|257.48|251.48|257.48|251.48|257.48|251.48|0
1647444410000|2022-03-16 15:26:50|257.49|251.49|257.5|251.5|257.5|251.5|257.49|251.49|0
1647444420000|2022-03-16 15:27:00|257.64|251.64|257.64|251.64|257.64|251.64|257.64|251.64|0
1647444430000|2022-03-16 15:27:10|257.63|251.63|257.63|251.63|257.63|251.63|257.63|251.63|0
1647444440000|2022-03-16 15:27:20|257.62|251.62|257.59|251.59|257.62|251.62|257.58|251.58|0
1647444450000|2022-03-16 15:27:30|257.62|251.62|257.63|251.63|257.64|251.64|257.62|251.62|0
1647444460000|2022-03-16 15:27:40|257.62|251.62|257.61|251.61|257.62|251.62|257.61|251.61|0
1647444480000|2022-03-16 15:28:00|257.63|251.63|257.63|251.63|257.64|251.64|257.63|251.63|0
1647444490000|2022-03-16 15:28:10|257.64|251.64|257.63|251.63|257.64|251.64|257.63|251.63|0
1647444500000|2022-03-16 15:28:20|257.61|251.61|257.59|251.59|257.61|251.61|257.59|251.59|0
1647444510000|2022-03-16 15:28:30|257.6|251.6|257.6|251.6|257.6|251.6|257.6|251.6|0
1647444520000|2022-03-16 15:28:40|257.59|251.59|257.62|251.62|257.64|251.64|257.59|251.59|0
1647444530000|2022-03-16 15:28:50|257.57|251.57|257.48|251.48|257.57|251.57|257.48|251.48|0
1647444540000|2022-03-16 15:29:00|257.52|251.52|257.47|251.47|257.52|251.52|257.47|251.47|0
1647444550000|2022-03-16 15:29:10|257.57|251.57|257.58|251.58|257.58|251.58|257.57|251.57|0
1647444560000|2022-03-16 15:29:20|257.59|251.59|257.58|251.58|257.59|251.59|257.58|251.58|0
1647444570000|2022-03-16 15:29:30|257.57|251.57|257.58|251.58|257.58|251.58|257.57|251.57|0
1647444580000|2022-03-16 15:29:40|257.57|251.57|257.57|251.57|257.57|251.57|257.57|251.57|0
1647444590000|2022-03-16 15:29:50|257.62|251.62|257.65|251.65|257.65|251.65|257.62|251.62|0
1647444600000|2022-03-16 15:30:00|257.64|251.64|257.65|251.65|257.66|251.66|257.64|251.64|0
1647444610000|2022-03-16 15:30:10|257.66|251.66|257.65|251.65|257.66|251.66|257.65|251.65|0
1647444620000|2022-03-16 15:30:20|257.66|251.66|257.65|251.65|257.66|251.66|257.65|251.65|0
1647444630000|2022-03-16 15:30:30|257.68|251.68|257.67|251.67|257.68|251.68|257.65|251.65|0
1647444640000|2022-03-16 15:30:40|257.69|251.69|257.69|251.69|257.69|251.69|257.69|251.69|0
1647444660000|2022-03-16 15:31:00|257.73|251.73|257.74|251.74|257.75|251.75|257.73|251.73|0
1647444670000|2022-03-16 15:31:10|257.78|251.78|257.87|251.87|257.87|251.87|257.77|251.77|0
1647444680000|2022-03-16 15:31:20|257.9|251.9|257.89|251.89|257.9|251.9|257.89|251.89|0
1647444690000|2022-03-16 15:31:30|257.9|251.9|257.83|251.83|257.9|251.9|257.83|251.83|0
1647444700000|2022-03-16 15:31:40|257.88|251.88|257.9|251.9|257.9|251.9|257.88|251.88|0
1647444710000|2022-03-16 15:31:50|257.89|251.89|257.89|251.89|257.89|251.89|257.89|251.89|0
1647444720000|2022-03-16 15:32:00|257.9|251.9|257.89|251.89|257.9|251.9|257.89|251.89|0
1647444730000|2022-03-16 15:32:10|257.83|251.83|257.86|251.86|257.86|251.86|257.83|251.83|0
1647444740000|2022-03-16 15:32:20|257.87|251.87|257.72|251.72|257.89|251.89|257.72|251.72|0
1647444750000|2022-03-16 15:32:30|257.69|251.69|257.69|251.69|257.69|251.69|257.69|251.69|0
1647444760000|2022-03-16 15:32:40|257.7|251.7|257.72|251.72|257.73|251.73|257.7|251.7|0
1647444770000|2022-03-16 15:32:50|257.7|251.7|257.72|251.72|257.72|251.72|257.7|251.7|0
1647444780000|2022-03-16 15:33:00|257.7|251.7|257.72|251.72|257.72|251.72|257.7|251.7|0
1647444790000|2022-03-16 15:33:10|257.71|251.71|257.77|251.77|257.77|251.77|257.71|251.71|0
1647444800000|2022-03-16 15:33:20|257.76|251.76|257.76|251.76|257.76|251.76|257.76|251.76|0
1647444810000|2022-03-16 15:33:30|257.75|251.75|257.76|251.76|257.76|251.76|257.75|251.75|0
1647444820000|2022-03-16 15:33:40|257.77|251.77|257.83|251.83|257.83|251.83|257.76|251.76|0
1647444830000|2022-03-16 15:33:50|257.81|251.81|257.77|251.77|257.81|251.81|257.77|251.77|0
1647444840000|2022-03-16 15:34:00|257.76|251.76|257.8|251.8|257.8|251.8|257.75|251.75|0
1647444850000|2022-03-16 15:34:10|257.82|251.82|257.83|251.83|257.83|251.83|257.82|251.82|0
1647444860000|2022-03-16 15:34:20|257.82|251.82|257.84|251.84|257.84|251.84|257.82|251.82|0
1647444870000|2022-03-16 15:34:30|257.83|251.83|257.83|251.83|257.83|251.83|257.83|251.83|0
1647444880000|2022-03-16 15:34:40|257.78|251.78|257.77|251.77|257.78|251.78|257.77|251.77|0
1647444890000|2022-03-16 15:34:50|257.74|251.74|257.71|251.71|257.76|251.76|257.71|251.71|0
1647444900000|2022-03-16 15:35:00|257.7|251.7|257.7|251.7|257.7|251.7|257.7|251.7|0
1647444910000|2022-03-16 15:35:10|257.71|251.71|257.7|251.7|257.71|251.71|257.7|251.7|0
1647444920000|2022-03-16 15:35:20|257.69|251.69|257.68|251.68|257.69|251.69|257.68|251.68|0
1647444930000|2022-03-16 15:35:30|257.69|251.69|257.7|251.7|257.7|251.7|257.69|251.69|0
1647444940000|2022-03-16 15:35:40|257.69|251.69|257.7|251.7|257.7|251.7|257.69|251.69|0
1647444950000|2022-03-16 15:35:50|257.67|251.67|257.67|251.67|257.67|251.67|257.67|251.67|0
1647444960000|2022-03-16 15:36:00|257.68|251.68|257.68|251.68|257.68|251.68|257.67|251.67|0
1647444970000|2022-03-16 15:36:10|257.58|251.58|257.56|251.56|257.58|251.58|257.56|251.56|0
1647444980000|2022-03-16 15:36:20|257.57|251.57|257.58|251.58|257.59|251.59|257.57|251.57|0
1647444990000|2022-03-16 15:36:30|257.61|251.61|257.63|251.63|257.65|251.65|257.61|251.61|0
1647445000000|2022-03-16 15:36:40|257.64|251.64|257.62|251.62|257.64|251.64|257.62|251.62|0
1647445010000|2022-03-16 15:36:50|257.63|251.63|257.63|251.63|257.63|251.63|257.63|251.63|0
1647445020000|2022-03-16 15:37:00|257.64|251.64|257.63|251.63|257.65|251.65|257.63|251.63|0
1647445030000|2022-03-16 15:37:10|257.62|251.62|257.6|251.6|257.62|251.62|257.6|251.6|0
1647445040000|2022-03-16 15:37:20|257.57|251.57|257.57|251.57|257.57|251.57|257.56|251.56|0
1647445050000|2022-03-16 15:37:30|257.59|251.59|257.57|251.57|257.59|251.59|257.57|251.57|0
1647445060000|2022-03-16 15:37:40|257.58|251.58|257.54|251.54|257.58|251.58|257.54|251.54|0
1647445070000|2022-03-16 15:37:50|257.55|251.55|257.47|251.47|257.55|251.55|257.47|251.47|0
1647445080000|2022-03-16 15:38:00|257.46|251.46|257.35|251.35|257.46|251.46|257.35|251.35|0
1647445090000|2022-03-16 15:38:10|257.28|251.28|257.12|251.12|257.29|251.29|257.12|251.12|0
1647445100000|2022-03-16 15:38:20|257.1|251.1|257.1|251.1|257.1|251.1|257.09|251.09|0
1647445110000|2022-03-16 15:38:30|257.06|251.06|257.1|251.1|257.1|251.1|257.05|251.05|0
1647445120000|2022-03-16 15:38:40|257.11|251.11|257.16|251.16|257.16|251.16|257.11|251.11|0
1647445130000|2022-03-16 15:38:50|257.25|251.25|257.24|251.24|257.25|251.25|257.24|251.24|0
1647445140000|2022-03-16 15:39:00|257.22|251.22|257.22|251.22|257.22|251.22|257.22|251.22|0
1647445150000|2022-03-16 15:39:10|257.23|251.23|257.22|251.22|257.23|251.23|257.22|251.22|0
1647445160000|2022-03-16 15:39:20|257.23|251.23|257.24|251.24|257.24|251.24|257.23|251.23|0
1647445170000|2022-03-16 15:39:30|257.23|251.23|257.22|251.22|257.25|251.25|257.22|251.22|0
1647445180000|2022-03-16 15:39:40|257.23|251.23|257.24|251.24|257.24|251.24|257.23|251.23|0
1647445190000|2022-03-16 15:39:50|257.21|251.21|257.21|251.21|257.21|251.21|257.21|251.21|0
1647445200000|2022-03-16 15:40:00|257.2|251.2|257.11|251.11|257.21|251.21|257.11|251.11|0
1647445210000|2022-03-16 15:40:10|257.1|251.1|257.04|251.04|257.11|251.11|257.04|251.04|0
1647445220000|2022-03-16 15:40:20|257.03|251.03|257.05|251.05|257.05|251.05|257.02|251.02|0
1647445230000|2022-03-16 15:40:30|257.04|251.04|257.04|251.04|257.04|251.04|257.04|251.04|0
1647445240000|2022-03-16 15:40:40|256.96|250.96|256.96|250.96|256.96|250.96|256.96|250.96|0
1647445250000|2022-03-16 15:40:50|256.91|250.91|256.84|250.84|256.91|250.91|256.84|250.84|0
1647445260000|2022-03-16 15:41:00|256.67|250.67|256.61|250.61|256.67|250.67|256.61|250.61|0
1647445270000|2022-03-16 15:41:10|256.6|250.6|256.6|250.6|256.6|250.6|256.59|250.59|0
1647445280000|2022-03-16 15:41:20|256.52|250.52|256.52|250.52|256.52|250.52|256.51|250.51|0
1647445290000|2022-03-16 15:41:30|256.53|250.53|256.53|250.53|256.53|250.53|256.53|250.53|0
1647445300000|2022-03-16 15:41:40|256.57|250.57|256.56|250.56|256.57|250.57|256.56|250.56|0
1647445330000|2022-03-16 15:42:10|256.55|250.55|256.56|250.56|256.56|250.56|256.55|250.55|0
1647445340000|2022-03-16 15:42:20|256.57|250.57|256.52|250.52|256.57|250.57|256.52|250.52|0
1647445350000|2022-03-16 15:42:30|256.51|250.51|256.5|250.5|256.52|250.52|256.5|250.5|0
1647445360000|2022-03-16 15:42:40|256.49|250.49|256.49|250.49|256.49|250.49|256.49|250.49|0
1647445370000|2022-03-16 15:42:50|256.55|250.55|256.56|250.56|256.56|250.56|256.55|250.55|0
1647445380000|2022-03-16 15:43:00|256.55|250.55|256.62|250.62|256.62|250.62|256.55|250.55|0
1647445390000|2022-03-16 15:43:10|256.61|250.61|256.61|250.61|256.61|250.61|256.61|250.61|0
1647445400000|2022-03-16 15:43:20|256.62|250.62|256.63|250.63|256.63|250.63|256.62|250.62|0
1647445410000|2022-03-16 15:43:30|256.64|250.64|256.59|250.59|256.64|250.64|256.59|250.59|0
1647445420000|2022-03-16 15:43:40|256.68|250.68|256.68|250.68|256.69|250.69|256.68|250.68|0
1647445430000|2022-03-16 15:43:50|256.67|250.67|256.67|250.67|256.67|250.67|256.67|250.67|0
1647445440000|2022-03-16 15:44:00|256.66|250.66|256.65|250.65|256.67|250.67|256.65|250.65|0
1647445450000|2022-03-16 15:44:10|256.64|250.64|256.63|250.63|256.64|250.64|256.63|250.63|0
1647445460000|2022-03-16 15:44:20|256.64|250.64|256.62|250.62|256.64|250.64|256.62|250.62|0
1647445470000|2022-03-16 15:44:30|256.61|250.61|256.63|250.63|256.65|250.65|256.61|250.61|0
1647445480000|2022-03-16 15:44:40|256.64|250.64|256.66|250.66|256.66|250.66|256.64|250.64|0
1647445490000|2022-03-16 15:44:50|256.68|250.68|256.69|250.69|256.72|250.72|256.68|250.68|0
1647445500000|2022-03-16 15:45:00|256.67|250.67|256.84|250.84|256.84|250.84|256.67|250.67|0
1647445510000|2022-03-16 15:45:10|256.86|250.86|256.86|250.86|256.86|250.86|256.86|250.86|0
1647445520000|2022-03-16 15:45:20|256.82|250.82|256.81|250.81|256.82|250.82|256.81|250.81|0
1647445530000|2022-03-16 15:45:30|256.82|250.82|256.8|250.8|256.82|250.82|256.8|250.8|0
1647445540000|2022-03-16 15:45:40|256.61|250.61|256.61|250.61|256.61|250.61|256.61|250.61|0
1647445550000|2022-03-16 15:45:50|256.64|250.64|256.63|250.63|256.64|250.64|256.62|250.62|0
1647445560000|2022-03-16 15:46:00|256.61|250.61|256.59|250.59|256.61|250.61|256.59|250.59|0
1647445570000|2022-03-16 15:46:10|256.6|250.6|256.6|250.6|256.61|250.61|256.6|250.6|0
1647445580000|2022-03-16 15:46:20|256.57|250.57|256.57|250.57|256.57|250.57|256.57|250.57|0
1647445590000|2022-03-16 15:46:30|256.6|250.6|256.61|250.61|256.63|250.63|256.6|250.6|0
1647445600000|2022-03-16 15:46:40|256.62|250.62|256.64|250.64|256.64|250.64|256.62|250.62|0
1647445610000|2022-03-16 15:46:50|256.65|250.65|256.64|250.64|256.65|250.65|256.63|250.63|0
1647445620000|2022-03-16 15:47:00|256.65|250.65|256.64|250.64|256.65|250.65|256.64|250.64|0
1647445630000|2022-03-16 15:47:10|256.65|250.65|256.65|250.65|256.65|250.65|256.65|250.65|0
1647445640000|2022-03-16 15:47:20|256.66|250.66|256.66|250.66|256.66|250.66|256.66|250.66|0
1647445650000|2022-03-16 15:47:30|256.65|250.65|256.71|250.71|256.71|250.71|256.65|250.65|0
1647445660000|2022-03-16 15:47:40|256.72|250.72|256.66|250.66|256.72|250.72|256.66|250.66|0
1647445670000|2022-03-16 15:47:50|256.67|250.67|256.66|250.66|256.67|250.67|256.66|250.66|0
1647445680000|2022-03-16 15:48:00|256.65|250.65|256.65|250.65|256.65|250.65|256.65|250.65|0
1647445690000|2022-03-16 15:48:10|256.69|250.69|256.64|250.64|256.69|250.69|256.64|250.64|0
1647445700000|2022-03-16 15:48:20|256.62|250.62|256.62|250.62|256.64|250.64|256.62|250.62|0
1647445710000|2022-03-16 15:48:30|256.63|250.63|256.63|250.63|256.63|250.63|256.63|250.63|0
1647445720000|2022-03-16 15:48:40|256.61|250.61|256.56|250.56|256.61|250.61|256.55|250.55|0
1647445730000|2022-03-16 15:48:50|256.58|250.58|256.58|250.58|256.58|250.58|256.58|250.58|0
1647445740000|2022-03-16 15:49:00|256.59|250.59|256.58|250.58|256.59|250.59|256.58|250.58|0
1647445750000|2022-03-16 15:49:10|256.57|250.57|256.57|250.57|256.57|250.57|256.57|250.57|0
1647445760000|2022-03-16 15:49:20|256.58|250.58|256.57|250.57|256.58|250.58|256.57|250.57|0
1647445770000|2022-03-16 15:49:30|256.58|250.58|256.56|250.56|256.58|250.58|256.56|250.56|0
1647445780000|2022-03-16 15:49:40|256.57|250.57|256.55|250.55|256.57|250.57|256.54|250.54|0
1647445790000|2022-03-16 15:49:50|256.56|250.56|256.51|250.51|256.56|250.56|256.51|250.51|0
1647445800000|2022-03-16 15:50:00|256.52|250.52|256.53|250.53|256.53|250.53|256.52|250.52|0
1647445810000|2022-03-16 15:50:10|256.49|250.49|256.52|250.52|256.52|250.52|256.48|250.48|0
1647445820000|2022-03-16 15:50:20|256.51|250.51|256.5|250.5|256.51|250.51|256.5|250.5|0
1647445830000|2022-03-16 15:50:30|256.51|250.51|256.49|250.49|256.51|250.51|256.49|250.49|0
1647445840000|2022-03-16 15:50:40|256.45|250.45|256.37|250.37|256.45|250.45|256.35|250.35|0
1647445850000|2022-03-16 15:50:50|256.36|250.36|256.35|250.35|256.36|250.36|256.34|250.34|0
1647445860000|2022-03-16 15:51:00|256.34|250.34|256.4|250.4|256.41|250.41|256.34|250.34|0
1647445870000|2022-03-16 15:51:10|256.46|250.46|256.51|250.51|256.51|250.51|256.46|250.46|0
1647445880000|2022-03-16 15:51:20|256.5|250.5|256.51|250.51|256.51|250.51|256.49|250.49|0
1647445890000|2022-03-16 15:51:30|256.52|250.52|256.52|250.52|256.52|250.52|256.52|250.52|0
1647445900000|2022-03-16 15:51:40|256.53|250.53|256.53|250.53|256.54|250.54|256.52|250.52|0
1647445920000|2022-03-16 15:52:00|256.58|250.58|256.62|250.62|256.62|250.62|256.58|250.58|0
1647445930000|2022-03-16 15:52:10|256.61|250.61|256.6|250.6|256.61|250.61|256.6|250.6|0
1647445940000|2022-03-16 15:52:20|256.61|250.61|256.6|250.6|256.61|250.61|256.6|250.6|0
1647445950000|2022-03-16 15:52:30|256.56|250.56|256.56|250.56|256.56|250.56|256.56|250.56|0
1647445960000|2022-03-16 15:52:40|256.54|250.54|256.54|250.54|256.54|250.54|256.52|250.52|0
1647445970000|2022-03-16 15:52:50|256.57|250.57|256.71|250.71|256.71|250.71|256.56|250.56|0
1647445980000|2022-03-16 15:53:00|256.75|250.75|256.76|250.76|256.76|250.76|256.75|250.75|0
1647445990000|2022-03-16 15:53:10|256.75|250.75|256.8|250.8|256.8|250.8|256.74|250.74|0
1647446000000|2022-03-16 15:53:20|256.79|250.79|256.85|250.85|256.86|250.86|256.79|250.79|0
1647446010000|2022-03-16 15:53:30|256.93|250.93|257.07|251.07|257.08|251.08|256.93|250.93|0
1647446020000|2022-03-16 15:53:40|257.08|251.08|257.09|251.09|257.1|251.1|257.08|251.08|0
1647446030000|2022-03-16 15:53:50|257.12|251.12|257.12|251.12|257.12|251.12|257.12|251.12|0
1647446040000|2022-03-16 15:54:00|257.13|251.13|257.2|251.2|257.2|251.2|257.13|251.13|0
1647446050000|2022-03-16 15:54:10|257.19|251.19|257.19|251.19|257.2|251.2|257.19|251.19|0
1647446070000|2022-03-16 15:54:30|257.24|251.24|257.29|251.29|257.29|251.29|257.24|251.24|0
1647446090000|2022-03-16 15:54:50|257.3|251.3|257.31|251.31|257.31|251.31|257.3|251.3|0
1647446100000|2022-03-16 15:55:00|257.32|251.32|257.33|251.33|257.33|251.33|257.32|251.32|0
1647446110000|2022-03-16 15:55:10|257.34|251.34|257.36|251.36|257.36|251.36|257.34|251.34|0
1647446120000|2022-03-16 15:55:20|257.39|251.39|257.4|251.4|257.4|251.4|257.39|251.39|0
1647446130000|2022-03-16 15:55:30|257.41|251.41|257.43|251.43|257.43|251.43|257.41|251.41|0
1647446140000|2022-03-16 15:55:40|257.42|251.42|257.43|251.43|257.43|251.43|257.42|251.42|0
1647446150000|2022-03-16 15:55:50|257.46|251.46|257.45|251.45|257.46|251.46|257.43|251.43|0
1647446160000|2022-03-16 15:56:00|257.44|251.44|257.46|251.46|257.46|251.46|257.44|251.44|0
1647446170000|2022-03-16 15:56:10|257.45|251.45|257.49|251.49|257.49|251.49|257.45|251.45|0
1647446180000|2022-03-16 15:56:20|257.48|251.48|257.47|251.47|257.48|251.48|257.47|251.47|0
1647446190000|2022-03-16 15:56:30|257.46|251.46|257.44|251.44|257.46|251.46|257.44|251.44|0
1647446200000|2022-03-16 15:56:40|257.42|251.42|257.42|251.42|257.43|251.43|257.42|251.42|0
1647446210000|2022-03-16 15:56:50|257.44|251.44|257.38|251.38|257.44|251.44|257.38|251.38|0
1647446220000|2022-03-16 15:57:00|257.39|251.39|257.44|251.44|257.44|251.44|257.39|251.39|0
1647446230000|2022-03-16 15:57:10|257.45|251.45|257.44|251.44|257.45|251.45|257.44|251.44|0
1647446240000|2022-03-16 15:57:20|257.45|251.45|257.45|251.45|257.45|251.45|257.45|251.45|0
1647446250000|2022-03-16 15:57:30|257.46|251.46|257.43|251.43|257.46|251.46|257.42|251.42|0
1647446260000|2022-03-16 15:57:40|257.41|251.41|257.39|251.39|257.41|251.41|257.39|251.39|0
1647446270000|2022-03-16 15:57:50|257.4|251.4|257.44|251.44|257.44|251.44|257.37|251.37|0
1647446280000|2022-03-16 15:58:00|257.49|251.49|257.49|251.49|257.49|251.49|257.49|251.49|0
1647446290000|2022-03-16 15:58:10|257.47|251.47|257.47|251.47|257.47|251.47|257.47|251.47|0
1647446300000|2022-03-16 15:58:20|257.48|251.48|257.48|251.48|257.48|251.48|257.48|251.48|0
1647446310000|2022-03-16 15:58:30|257.6|251.6|257.61|251.61|257.61|251.61|257.6|251.6|0
1647446320000|2022-03-16 15:58:40|257.63|251.63|257.65|251.65|257.65|251.65|257.62|251.62|0
1647446330000|2022-03-16 15:58:50|257.64|251.64|257.76|251.76|257.76|251.76|257.64|251.64|0
1647446350000|2022-03-16 15:59:10|257.74|251.74|257.71|251.71|257.74|251.74|257.71|251.71|0
1647446360000|2022-03-16 15:59:20|257.7|251.7|257.7|251.7|257.7|251.7|257.7|251.7|0
1647446370000|2022-03-16 15:59:30|257.73|251.73|257.81|251.81|257.81|251.81|257.73|251.73|0
1647446400000|2022-03-16 16:00:00|257.82|251.82|257.81|251.81|257.82|251.82|257.81|251.81|0
1647446410000|2022-03-16 16:00:10|257.82|251.82|257.82|251.82|257.82|251.82|257.82|251.82|0
1647446420000|2022-03-16 16:00:20|257.81|251.81|257.82|251.82|257.82|251.82|257.81|251.81|0
1647446430000|2022-03-16 16:00:30|257.81|251.81|257.81|251.81|257.82|251.82|257.81|251.81|0
1647446440000|2022-03-16 16:00:40|257.82|251.82|257.84|251.84|257.84|251.84|257.82|251.82|0
1647446450000|2022-03-16 16:00:50|257.83|251.83|257.84|251.84|257.84|251.84|257.83|251.83|0
1647446460000|2022-03-16 16:01:00|257.85|251.85|257.85|251.85|257.85|251.85|257.84|251.84|0
1647446470000|2022-03-16 16:01:10|257.86|251.86|257.86|251.86|257.86|251.86|257.86|251.86|0
1647446480000|2022-03-16 16:01:20|257.87|251.87|257.88|251.88|257.88|251.88|257.87|251.87|0
1647446490000|2022-03-16 16:01:30|257.89|251.89|258.16|252.16|258.16|252.16|257.89|251.89|0
1647446500000|2022-03-16 16:01:40|258.17|252.17|258.18|252.18|258.18|252.18|258.17|252.17|0
1647446510000|2022-03-16 16:01:50|258.21|252.21|258.18|252.18|258.21|252.21|258.16|252.16|0
1647446520000|2022-03-16 16:02:00|258.19|252.19|258.19|252.19|258.19|252.19|258.18|252.18|0
1647446530000|2022-03-16 16:02:10|258.16|252.16|258.1|252.1|258.16|252.16|258.1|252.1|0
1647446540000|2022-03-16 16:02:20|258.09|252.09|258.11|252.11|258.11|252.11|258.09|252.09|0
1647446550000|2022-03-16 16:02:30|258.1|252.1|258.12|252.12|258.12|252.12|258.1|252.1|0
1647446570000|2022-03-16 16:02:50|258.11|252.11|258.13|252.13|258.13|252.13|258.11|252.11|0
1647446590000|2022-03-16 16:03:10|258.12|252.12|258.12|252.12|258.12|252.12|258.12|252.12|0
1647446600000|2022-03-16 16:03:20|258.13|252.13|258.14|252.14|258.15|252.15|258.12|252.12|0
1647446610000|2022-03-16 16:03:30|258.15|252.15|258.13|252.13|258.15|252.15|258.13|252.13|0
1647446620000|2022-03-16 16:03:40|258.12|252.12|258.13|252.13|258.13|252.13|258.12|252.12|0
1647446630000|2022-03-16 16:03:50|258.14|252.14|258.12|252.12|258.14|252.14|258.12|252.12|0
1647446640000|2022-03-16 16:04:00|258.1|252.1|258.09|252.09|258.1|252.1|258.09|252.09|0
1647446650000|2022-03-16 16:04:10|258.1|252.1|258.08|252.08|258.1|252.1|258.08|252.08|0
1647446660000|2022-03-16 16:04:20|258.07|252.07|258.15|252.15|258.15|252.15|258.06|252.06|0
1647446670000|2022-03-16 16:04:30|258.14|252.14|258.15|252.15|258.16|252.16|258.14|252.14|0
1647446680000|2022-03-16 16:04:40|258.16|252.16|258.12|252.12|258.16|252.16|258.12|252.12|0
1647446690000|2022-03-16 16:04:50|258.13|252.13|258.13|252.13|258.13|252.13|258.13|252.13|0
1647446700000|2022-03-16 16:05:00|258.12|252.12|258.13|252.13|258.13|252.13|258.12|252.12|0
1647446710000|2022-03-16 16:05:10|258.12|252.12|258.12|252.12|258.12|252.12|258.12|252.12|0
1647446720000|2022-03-16 16:05:20|258.09|252.09|258.09|252.09|258.09|252.09|258.09|252.09|0
1647446740000|2022-03-16 16:05:40|258.08|252.08|258.08|252.08|258.08|252.08|258.08|252.08|0
1647446750000|2022-03-16 16:05:50|258.07|252.07|258.07|252.07|258.08|252.08|258.07|252.07|0
1647446760000|2022-03-16 16:06:00|258.08|252.08|258.08|252.08|258.08|252.08|258.08|252.08|0
1647446770000|2022-03-16 16:06:10|258.09|252.09|257.91|251.91|258.09|252.09|257.91|251.91|0
1647446780000|2022-03-16 16:06:20|257.9|251.9|257.89|251.89|257.9|251.9|257.89|251.89|0
1647446790000|2022-03-16 16:06:30|257.88|251.88|257.87|251.87|257.89|251.89|257.87|251.87|0
1647446800000|2022-03-16 16:06:40|257.88|251.88|257.88|251.88|257.88|251.88|257.88|251.88|0
1647446810000|2022-03-16 16:06:50|257.89|251.89|258.05|252.05|258.05|252.05|257.85|251.85|0
1647446820000|2022-03-16 16:07:00|258.04|252.04|258.07|252.07|258.07|252.07|258.04|252.04|0
1647446830000|2022-03-16 16:07:10|258.09|252.09|258.09|252.09|258.09|252.09|258.09|252.09|0
1647446840000|2022-03-16 16:07:20|258.08|252.08|258.17|252.17|258.17|252.17|258.08|252.08|0
1647446850000|2022-03-16 16:07:30|258.16|252.16|258.24|252.24|258.28|252.28|258.16|252.16|0
1647446860000|2022-03-16 16:07:40|258.25|252.25|258.36|252.36|258.36|252.36|258.25|252.25|0
1647446870000|2022-03-16 16:07:50|258.35|252.35|258.37|252.37|258.37|252.37|258.35|252.35|0
1647446880000|2022-03-16 16:08:00|258.36|252.36|258.37|252.37|258.37|252.37|258.36|252.36|0
1647446890000|2022-03-16 16:08:10|258.36|252.36|258.42|252.42|258.42|252.42|258.35|252.35|0
1647446900000|2022-03-16 16:08:20|258.43|252.43|258.43|252.43|258.43|252.43|258.42|252.42|0
1647446910000|2022-03-16 16:08:30|258.42|252.42|258.42|252.42|258.44|252.44|258.42|252.42|0
1647446920000|2022-03-16 16:08:40|258.41|252.41|258.41|252.41|258.41|252.41|258.41|252.41|0
1647446930000|2022-03-16 16:08:50|258.44|252.44|258.44|252.44|258.44|252.44|258.44|252.44|0
1647446940000|2022-03-16 16:09:00|258.45|252.45|258.46|252.46|258.46|252.46|258.45|252.45|0
1647446950000|2022-03-16 16:09:10|258.45|252.45|258.54|252.54|258.54|252.54|258.45|252.45|0
1647446960000|2022-03-16 16:09:20|258.51|252.51|258.48|252.48|258.51|252.51|258.48|252.48|0
1647446970000|2022-03-16 16:09:30|258.45|252.45|258.44|252.44|258.45|252.45|258.44|252.44|0
1647446980000|2022-03-16 16:09:40|258.51|252.51|258.51|252.51|258.51|252.51|258.5|252.5|0
1647446990000|2022-03-16 16:09:50|258.49|252.49|258.49|252.49|258.49|252.49|258.49|252.49|0
1647447000000|2022-03-16 16:10:00|258.48|252.48|258.48|252.48|258.48|252.48|258.48|252.48|0
1647447010000|2022-03-16 16:10:10|258.46|252.46|258.45|252.45|258.46|252.46|258.45|252.45|0
1647447020000|2022-03-16 16:10:20|258.49|252.49|258.49|252.49|258.49|252.49|258.49|252.49|0
1647447030000|2022-03-16 16:10:30|258.47|252.47|258.39|252.39|258.47|252.47|258.39|252.39|0
1647447050000|2022-03-16 16:10:50|258.44|252.44|258.44|252.44|258.44|252.44|258.43|252.43|0
1647447060000|2022-03-16 16:11:00|258.47|252.47|258.49|252.49|258.49|252.49|258.47|252.47|0
1647447070000|2022-03-16 16:11:10|258.48|252.48|258.48|252.48|258.49|252.49|258.48|252.48|0
1647447080000|2022-03-16 16:11:20|258.49|252.49|258.52|252.52|258.52|252.52|258.49|252.49|0
1647447090000|2022-03-16 16:11:30|258.54|252.54|258.62|252.62|258.62|252.62|258.54|252.54|0
1647447100000|2022-03-16 16:11:40|258.61|252.61|258.66|252.66|258.67|252.67|258.61|252.61|0
1647447110000|2022-03-16 16:11:50|258.67|252.67|258.67|252.67|258.67|252.67|258.67|252.67|0
1647447120000|2022-03-16 16:12:00|258.65|252.65|258.66|252.66|258.66|252.66|258.65|252.65|0
1647447130000|2022-03-16 16:12:10|258.65|252.65|258.65|252.65|258.65|252.65|258.65|252.65|0
1647447150000|2022-03-16 16:12:30|258.63|252.63|258.61|252.61|258.63|252.63|258.61|252.61|0
1647447160000|2022-03-16 16:12:40|258.6|252.6|258.6|252.6|258.61|252.61|258.6|252.6|0
1647447170000|2022-03-16 16:12:50|258.61|252.61|258.63|252.63|258.63|252.63|258.61|252.61|0
1647447180000|2022-03-16 16:13:00|258.64|252.64|258.64|252.64|258.64|252.64|258.64|252.64|0
1647447200000|2022-03-16 16:13:20|258.62|252.62|258.61|252.61|258.62|252.62|258.61|252.61|0
1647447210000|2022-03-16 16:13:30|258.58|252.58|258.58|252.58|258.58|252.58|258.57|252.57|0
1647447230000|2022-03-16 16:13:50|258.59|252.59|258.56|252.56|258.59|252.59|258.56|252.56|0
1647447240000|2022-03-16 16:14:00|258.55|252.55|258.56|252.56|258.56|252.56|258.55|252.55|0
1647447250000|2022-03-16 16:14:10|258.55|252.55|258.64|252.64|258.64|252.64|258.55|252.55|0
1647447260000|2022-03-16 16:14:20|258.62|252.62|258.62|252.62|258.62|252.62|258.62|252.62|0
1647447270000|2022-03-16 16:14:30|258.64|252.64|258.64|252.64|258.64|252.64|258.63|252.63|0
1647447280000|2022-03-16 16:14:40|258.65|252.65|258.64|252.64|258.65|252.65|258.64|252.64|0
1647447290000|2022-03-16 16:14:50|258.6|252.6|258.61|252.61|258.61|252.61|258.6|252.6|0
1647447300000|2022-03-16 16:15:00|258.62|252.62|258.66|252.66|258.68|252.68|258.61|252.61|0
1647447310000|2022-03-16 16:15:10|258.65|252.65|258.66|252.66|258.67|252.67|258.65|252.65|0
1647447330000|2022-03-16 16:15:30|258.67|252.67|258.59|252.59|258.67|252.67|258.59|252.59|0
1647447340000|2022-03-16 16:15:40|258.61|252.61|258.65|252.65|258.65|252.65|258.61|252.61|0
1647447350000|2022-03-16 16:15:50|258.63|252.63|258.64|252.64|258.64|252.64|258.63|252.63|0
1647447360000|2022-03-16 16:16:00|258.63|252.63|258.53|252.53|258.63|252.63|258.48|252.48|0
1647447370000|2022-03-16 16:16:10|258.52|252.52|258.54|252.54|258.54|252.54|258.52|252.52|0
1647447380000|2022-03-16 16:16:20|258.53|252.53|258.47|252.47|258.53|252.53|258.47|252.47|0
1647447390000|2022-03-16 16:16:30|258.45|252.45|258.2|252.2|258.45|252.45|258.19|252.19|0
1647447400000|2022-03-16 16:16:40|258.21|252.21|258.21|252.21|258.22|252.22|258.2|252.2|0
1647447420000|2022-03-16 16:17:00|258.22|252.22|258.21|252.21|258.22|252.22|258.21|252.21|0
1647447430000|2022-03-16 16:17:10|258.22|252.22|258.25|252.25|258.25|252.25|258.22|252.22|0
1647447440000|2022-03-16 16:17:20|258.24|252.24|258.22|252.22|258.24|252.24|258.22|252.22|0
1647447450000|2022-03-16 16:17:30|258.21|252.21|258.2|252.2|258.22|252.22|258.2|252.2|0
1647447460000|2022-03-16 16:17:40|258.29|252.29|258.4|252.4|258.4|252.4|258.29|252.29|0
1647447470000|2022-03-16 16:17:50|258.39|252.39|258.42|252.42|258.42|252.42|258.39|252.39|0
1647447480000|2022-03-16 16:18:00|258.43|252.43|258.43|252.43|258.43|252.43|258.43|252.43|0
1647447490000|2022-03-16 16:18:10|258.41|252.41|258.44|252.44|258.44|252.44|258.41|252.41|0
1647447500000|2022-03-16 16:18:20|258.45|252.45|258.45|252.45|258.45|252.45|258.45|252.45|0
1647447510000|2022-03-16 16:18:30|258.46|252.46|258.46|252.46|258.46|252.46|258.46|252.46|0
1647447530000|2022-03-16 16:18:50|258.5|252.5|258.52|252.52|258.52|252.52|258.5|252.5|0
1647447540000|2022-03-16 16:19:00|258.53|252.53|258.52|252.52|258.53|252.53|258.52|252.52|0
1647447550000|2022-03-16 16:19:10|258.53|252.53|258.53|252.53|258.53|252.53|258.53|252.53|0
1647447560000|2022-03-16 16:19:20|258.54|252.54|258.55|252.55|258.56|252.56|258.54|252.54|0
1647447570000|2022-03-16 16:19:30|258.56|252.56|258.56|252.56|258.56|252.56|258.55|252.55|0
1647447580000|2022-03-16 16:19:40|258.54|252.54|258.55|252.55|258.55|252.55|258.54|252.54|0
1647447590000|2022-03-16 16:19:50|258.54|252.54|258.54|252.54|258.54|252.54|258.54|252.54|0
1647447600000|2022-03-16 16:20:00|258.55|252.55|258.55|252.55|258.55|252.55|258.55|252.55|0
1647447610000|2022-03-16 16:20:10|258.52|252.52|258.52|252.52|258.52|252.52|258.52|252.52|0
1647447620000|2022-03-16 16:20:20|258.53|252.53|258.54|252.54|258.54|252.54|258.53|252.53|0
1647447630000|2022-03-16 16:20:30|258.61|252.61|258.62|252.62|258.62|252.62|258.61|252.61|0
1647447640000|2022-03-16 16:20:40|258.61|252.61|258.62|252.62|258.62|252.62|258.61|252.61|0
1647447650000|2022-03-16 16:20:50|258.61|252.61|258.6|252.6|258.61|252.61|258.6|252.6|0
1647447660000|2022-03-16 16:21:00|258.61|252.61|258.6|252.6|258.61|252.61|258.6|252.6|0
1647447670000|2022-03-16 16:21:10|258.59|252.59|258.6|252.6|258.6|252.6|258.59|252.59|0
1647447680000|2022-03-16 16:21:20|258.59|252.59|258.59|252.59|258.59|252.59|258.59|252.59|0
1647447700000|2022-03-16 16:21:40|258.6|252.6|258.64|252.64|258.64|252.64|258.6|252.6|0
1647447710000|2022-03-16 16:21:50|258.63|252.63|258.64|252.64|258.64|252.64|258.62|252.62|0
1647447720000|2022-03-16 16:22:00|258.63|252.63|258.64|252.64|258.64|252.64|258.63|252.63|0
1647447730000|2022-03-16 16:22:10|258.65|252.65|258.53|252.53|258.65|252.65|258.53|252.53|0
1647447740000|2022-03-16 16:22:20|258.52|252.52|258.52|252.52|258.52|252.52|258.51|252.51|0
1647447750000|2022-03-16 16:22:30|258.39|252.39|258.38|252.38|258.39|252.39|258.38|252.38|0
1647447760000|2022-03-16 16:22:40|258.28|252.28|258.28|252.28|258.28|252.28|258.28|252.28|0
1647447770000|2022-03-16 16:22:50|258.29|252.29|258.29|252.29|258.29|252.29|258.28|252.28|0
1647447780000|2022-03-16 16:23:00|258.28|252.28|258.37|252.37|258.38|252.38|258.28|252.28|0
1647447790000|2022-03-16 16:23:10|258.38|252.38|258.42|252.42|258.43|252.43|258.38|252.38|0
1647447800000|2022-03-16 16:23:20|258.45|252.45|258.44|252.44|258.45|252.45|258.44|252.44|0
1647447810000|2022-03-16 16:23:30|258.45|252.45|258.45|252.45|258.45|252.45|258.45|252.45|0
1647447820000|2022-03-16 16:23:40|258.46|252.46|258.46|252.46|258.46|252.46|258.46|252.46|0
1647447830000|2022-03-16 16:23:50|258.45|252.45|258.47|252.47|258.47|252.47|258.45|252.45|0
1647447840000|2022-03-16 16:24:00|258.43|252.43|258.41|252.41|258.43|252.43|258.41|252.41|0
1647447850000|2022-03-16 16:24:10|258.38|252.38|258.39|252.39|258.39|252.39|258.38|252.38|0
1647447860000|2022-03-16 16:24:20|258.38|252.38|258.38|252.38|258.38|252.38|258.38|252.38|0
1647447870000|2022-03-16 16:24:30|258.39|252.39|258.38|252.38|258.39|252.39|258.38|252.38|0
1647447880000|2022-03-16 16:24:40|258.37|252.37|258.38|252.38|258.38|252.38|258.37|252.37|0
1647447890000|2022-03-16 16:24:50|258.35|252.35|258.35|252.35|258.35|252.35|258.35|252.35|0
1647447900000|2022-03-16 16:25:00|258.34|252.34|258.33|252.33|258.34|252.34|258.33|252.33|0
1647447910000|2022-03-16 16:25:10|258.3|252.3|258.26|252.26|258.31|252.31|258.26|252.26|0
1647447920000|2022-03-16 16:25:20|258.27|252.27|258.3|252.3|258.3|252.3|258.27|252.27|0
1647447940000|2022-03-16 16:25:40|258.29|252.29|258.29|252.29|258.29|252.29|258.29|252.29|0
1647447950000|2022-03-16 16:25:50|258.34|252.34|258.34|252.34|258.34|252.34|258.34|252.34|0
1647447960000|2022-03-16 16:26:00|258.3|252.3|258.27|252.27|258.31|252.31|258.27|252.27|0
1647447970000|2022-03-16 16:26:10|258.26|252.26|258.26|252.26|258.26|252.26|258.26|252.26|0
1647447980000|2022-03-16 16:26:20|258.27|252.27|258.26|252.26|258.27|252.27|258.26|252.26|0
1647447990000|2022-03-16 16:26:30|258.4|252.4|258.4|252.4|258.4|252.4|258.4|252.4|0
1647448000000|2022-03-16 16:26:40|258.39|252.39|258.39|252.39|258.4|252.4|258.39|252.39|0
1647448020000|2022-03-16 16:27:00|258.36|252.36|258.29|252.29|258.36|252.36|258.29|252.29|0
1647448030000|2022-03-16 16:27:10|258.26|252.26|258.26|252.26|258.26|252.26|258.26|252.26|0
1647448040000|2022-03-16 16:27:20|258.24|252.24|258.24|252.24|258.24|252.24|258.24|252.24|0
1647448050000|2022-03-16 16:27:30|258.19|252.19|258.17|252.17|258.19|252.19|258.17|252.17|0
1647448060000|2022-03-16 16:27:40|258.18|252.18|258.17|252.17|258.18|252.18|258.17|252.17|0
1647448070000|2022-03-16 16:27:50|258.18|252.18|258.18|252.18|258.18|252.18|258.17|252.17|0
1647448080000|2022-03-16 16:28:00|258.19|252.19|258.17|252.17|258.19|252.19|258.17|252.17|0
1647448090000|2022-03-16 16:28:10|258.18|252.18|258.09|252.09|258.18|252.18|258.09|252.09|0
1647448100000|2022-03-16 16:28:20|258.08|252.08|258.06|252.06|258.09|252.09|258.06|252.06|0
1647448110000|2022-03-16 16:28:30|257.99|251.99|257.99|251.99|257.99|251.99|257.99|251.99|0
1647448120000|2022-03-16 16:28:40|257.98|251.98|257.97|251.97|257.99|251.99|257.96|251.96|0
1647448130000|2022-03-16 16:28:50|257.96|251.96|257.96|251.96|257.97|251.97|257.96|251.96|0
1647448140000|2022-03-16 16:29:00|257.95|251.95|257.9|251.9|257.95|251.95|257.9|251.9|0
1647448150000|2022-03-16 16:29:10|257.89|251.89|257.9|251.9|257.9|251.9|257.89|251.89|0
1647448160000|2022-03-16 16:29:20|257.91|251.91|257.93|251.93|257.94|251.94|257.91|251.91|0
1647448170000|2022-03-16 16:29:30|257.94|251.94|257.94|251.94|257.94|251.94|257.94|251.94|0
1647448180000|2022-03-16 16:29:40|257.93|251.93|257.93|251.93|257.93|251.93|257.93|251.93|0
1647448200000|2022-03-16 16:30:00|257.92|251.92|257.93|251.93|257.93|251.93|257.92|251.92|0
1647448210000|2022-03-16 16:30:10|257.92|251.92|257.93|251.93|257.93|251.93|257.92|251.92|0
1647448220000|2022-03-16 16:30:20|257.92|251.92|257.84|251.84|257.93|251.93|257.84|251.84|0
1647448230000|2022-03-16 16:30:30|257.83|251.83|257.82|251.82|257.83|251.83|257.82|251.82|0
1647448240000|2022-03-16 16:30:40|257.83|251.83|257.8|251.8|257.83|251.83|257.8|251.8|0
1647448250000|2022-03-16 16:30:50|257.81|251.81|257.77|251.77|257.81|251.81|257.77|251.77|0
1647448260000|2022-03-16 16:31:00|257.73|251.73|257.74|251.74|257.74|251.74|257.73|251.73|0
1647448270000|2022-03-16 16:31:10|257.71|251.71|257.68|251.68|257.71|251.71|257.68|251.68|0
1647448280000|2022-03-16 16:31:20|257.58|251.58|257.58|251.58|257.58|251.58|257.58|251.58|0
1647448290000|2022-03-16 16:31:30|257.59|251.59|257.57|251.57|257.59|251.59|257.57|251.57|0
1647448300000|2022-03-16 16:31:40|257.56|251.56|257.6|251.6|257.61|251.61|257.56|251.56|0
1647448310000|2022-03-16 16:31:50|257.61|251.61|257.52|251.52|257.61|251.61|257.5|251.5|0
1647448320000|2022-03-16 16:32:00|257.5|251.5|257.5|251.5|257.51|251.51|257.5|251.5|0
1647448330000|2022-03-16 16:32:10|257.49|251.49|257.5|251.5|257.5|251.5|257.49|251.49|0
1647448350000|2022-03-16 16:32:30|257.51|251.51|257.52|251.52|257.52|251.52|257.51|251.51|0
1647448360000|2022-03-16 16:32:40|257.51|251.51|257.49|251.49|257.51|251.51|257.49|251.49|0
1647448370000|2022-03-16 16:32:50|257.51|251.51|257.41|251.41|257.51|251.51|257.4|251.4|0
1647448380000|2022-03-16 16:33:00|257.43|251.43|257.26|251.26|257.43|251.43|257.24|251.24|0
1647448390000|2022-03-16 16:33:10|257.27|251.27|257.29|251.29|257.29|251.29|257.27|251.27|0
1647448400000|2022-03-16 16:33:20|257.3|251.3|257.33|251.33|257.33|251.33|257.3|251.3|0
1647448410000|2022-03-16 16:33:30|257.47|251.47|257.46|251.46|257.47|251.47|257.45|251.45|0
1647448420000|2022-03-16 16:33:40|257.44|251.44|257.44|251.44|257.44|251.44|257.44|251.44|0
1647448430000|2022-03-16 16:33:50|257.43|251.43|257.49|251.49|257.49|251.49|257.43|251.43|0
1647448440000|2022-03-16 16:34:00|257.5|251.5|257.49|251.49|257.5|251.5|257.48|251.48|0
1647448450000|2022-03-16 16:34:10|257.48|251.48|257.53|251.53|257.53|251.53|257.48|251.48|0
1647448460000|2022-03-16 16:34:20|257.54|251.54|257.34|251.34|257.54|251.54|257.34|251.34|0
1647448470000|2022-03-16 16:34:30|257.35|251.35|257.33|251.33|257.36|251.36|257.33|251.33|0
1647448480000|2022-03-16 16:34:40|257.34|251.34|257.35|251.35|257.35|251.35|257.34|251.34|0
1647448490000|2022-03-16 16:34:50|257.36|251.36|257.35|251.35|257.36|251.36|257.35|251.35|0
1647448500000|2022-03-16 16:35:00|257.34|251.34|257.32|251.32|257.37|251.37|257.32|251.32|0
1647448510000|2022-03-16 16:35:10|257.31|251.31|257.28|251.28|257.31|251.31|257.28|251.28|0
1647448520000|2022-03-16 16:35:20|257.27|251.27|257.28|251.28|257.28|251.28|257.27|251.27|0
1647448530000|2022-03-16 16:35:30|257.25|251.25|257.25|251.25|257.25|251.25|257.24|251.24|0
1647448540000|2022-03-16 16:35:40|257.22|251.22|257.21|251.21|257.22|251.22|257.21|251.21|0
1647448550000|2022-03-16 16:35:50|257.22|251.22|257.22|251.22|257.22|251.22|257.22|251.22|0
1647448560000|2022-03-16 16:36:00|257.23|251.23|257.23|251.23|257.23|251.23|257.23|251.23|0
1647448570000|2022-03-16 16:36:10|257.22|251.22|257.21|251.21|257.22|251.22|257.21|251.21|0
1647448580000|2022-03-16 16:36:20|257.18|251.18|257.22|251.22|257.22|251.22|257.18|251.18|0
1647448600000|2022-03-16 16:36:40|257.23|251.23|257.23|251.23|257.23|251.23|257.23|251.23|0
1647448610000|2022-03-16 16:36:50|257.24|251.24|257.24|251.24|257.24|251.24|257.24|251.24|0
1647448620000|2022-03-16 16:37:00|257.23|251.23|257.23|251.23|257.23|251.23|257.23|251.23|0
1647448630000|2022-03-16 16:37:10|257.31|251.31|257.33|251.33|257.33|251.33|257.31|251.31|0
1647448640000|2022-03-16 16:37:20|257.34|251.34|257.36|251.36|257.36|251.36|257.34|251.34|0
1647448650000|2022-03-16 16:37:30|257.37|251.37|257.38|251.38|257.38|251.38|257.36|251.36|0
1647448670000|2022-03-16 16:37:50|257.42|251.42|257.5|251.5|257.5|251.5|257.42|251.42|0
1647448680000|2022-03-16 16:38:00|257.51|251.51|257.64|251.64|257.64|251.64|257.51|251.51|0
1647448690000|2022-03-16 16:38:10|257.65|251.65|257.65|251.65|257.65|251.65|257.65|251.65|0
1647448700000|2022-03-16 16:38:20|257.64|251.64|257.64|251.64|257.64|251.64|257.64|251.64|0
1647448710000|2022-03-16 16:38:30|257.68|251.68|257.67|251.67|257.68|251.68|257.67|251.67|0
1647448720000|2022-03-16 16:38:40|257.7|251.7|257.68|251.68|257.7|251.7|257.68|251.68|0
1647448730000|2022-03-16 16:38:50|257.65|251.65|257.62|251.62|257.65|251.65|257.62|251.62|0
1647448740000|2022-03-16 16:39:00|257.63|251.63|257.64|251.64|257.64|251.64|257.63|251.63|0
1647448750000|2022-03-16 16:39:10|257.63|251.63|257.64|251.64|257.64|251.64|257.63|251.63|0
1647448760000|2022-03-16 16:39:20|257.63|251.63|257.64|251.64|257.64|251.64|257.63|251.63|0
1647448770000|2022-03-16 16:39:30|257.61|251.61|257.6|251.6|257.61|251.61|257.6|251.6|0
1647448780000|2022-03-16 16:39:40|257.61|251.61|257.6|251.6|257.61|251.61|257.6|251.6|0
1647448790000|2022-03-16 16:39:50|257.58|251.58|257.58|251.58|257.58|251.58|257.58|251.58|0
1647448800000|2022-03-16 16:40:00|257.56|251.56|257.55|251.55|257.56|251.56|257.55|251.55|0
1647448810000|2022-03-16 16:40:10|257.54|251.54|257.56|251.56|257.56|251.56|257.53|251.53|0
1647448820000|2022-03-16 16:40:20|257.57|251.57|257.56|251.56|257.57|251.57|257.55|251.55|0
1647448830000|2022-03-16 16:40:30|257.54|251.54|257.59|251.59|257.59|251.59|257.54|251.54|0
1647448840000|2022-03-16 16:40:40|257.6|251.6|257.59|251.59|257.6|251.6|257.59|251.59|0
1647448850000|2022-03-16 16:40:50|257.58|251.58|257.59|251.59|257.59|251.59|257.58|251.58|0
1647448870000|2022-03-16 16:41:10|257.6|251.6|257.61|251.61|257.61|251.61|257.6|251.6|0
1647448880000|2022-03-16 16:41:20|257.6|251.6|257.6|251.6|257.61|251.61|257.6|251.6|0
1647448900000|2022-03-16 16:41:40|257.59|251.59|257.58|251.58|257.59|251.59|257.57|251.57|0
1647448910000|2022-03-16 16:41:50|257.61|251.61|257.6|251.6|257.61|251.61|257.6|251.6|0
1647448920000|2022-03-16 16:42:00|257.61|251.61|257.71|251.71|257.71|251.71|257.61|251.61|0
1647448930000|2022-03-16 16:42:10|257.74|251.74|257.83|251.83|257.83|251.83|257.74|251.74|0
1647448940000|2022-03-16 16:42:20|257.82|251.82|257.84|251.84|257.84|251.84|257.82|251.82|0
1647448950000|2022-03-16 16:42:30|257.75|251.75|257.75|251.75|257.75|251.75|257.75|251.75|0
1647448960000|2022-03-16 16:42:40|257.76|251.76|257.76|251.76|257.76|251.76|257.76|251.76|0
1647448970000|2022-03-16 16:42:50|257.75|251.75|257.75|251.75|257.75|251.75|257.75|251.75|0
1647448980000|2022-03-16 16:43:00|257.74|251.74|257.73|251.73|257.74|251.74|257.73|251.73|0
1647448990000|2022-03-16 16:43:10|257.74|251.74|257.78|251.78|257.78|251.78|257.73|251.73|0
1647449000000|2022-03-16 16:43:20|257.79|251.79|257.79|251.79|257.79|251.79|257.79|251.79|0
1647449010000|2022-03-16 16:43:30|257.8|251.8|257.79|251.79|257.8|251.8|257.79|251.79|0
1647449030000|2022-03-16 16:43:50|257.82|251.82|257.89|251.89|257.89|251.89|257.82|251.82|0
1647449040000|2022-03-16 16:44:00|257.91|251.91|257.91|251.91|257.93|251.93|257.91|251.91|0
1647449050000|2022-03-16 16:44:10|258.1|252.1|258.1|252.1|258.11|252.11|258.1|252.1|0
1647449060000|2022-03-16 16:44:20|258.09|252.09|258.1|252.1|258.1|252.1|258.09|252.09|0
1647449070000|2022-03-16 16:44:30|258.11|252.11|258.12|252.12|258.12|252.12|258.11|252.11|0
1647449080000|2022-03-16 16:44:40|258.11|252.11|258.11|252.11|258.11|252.11|258.11|252.11|0
1647449100000|2022-03-16 16:45:00|258.1|252.1|258.08|252.08|258.11|252.11|258.08|252.08|0
1647449110000|2022-03-16 16:45:10|258.09|252.09|258.08|252.08|258.09|252.09|258.08|252.08|0
1647449120000|2022-03-16 16:45:20|258.03|252.03|258.03|252.03|258.04|252.04|258.03|252.03|0
1647449130000|2022-03-16 16:45:30|258.02|252.02|258.04|252.04|258.04|252.04|258.02|252.02|0
1647449140000|2022-03-16 16:45:40|258.07|252.07|258.07|252.07|258.07|252.07|258.07|252.07|0
1647449150000|2022-03-16 16:45:50|258.09|252.09|258.12|252.12|258.12|252.12|258.09|252.09|0
1647449160000|2022-03-16 16:46:00|258.13|252.13|258.11|252.11|258.13|252.13|258.11|252.11|0
1647449170000|2022-03-16 16:46:10|258.09|252.09|257.98|251.98|258.1|252.1|257.96|251.96|0
1647449180000|2022-03-16 16:46:20|257.97|251.97|257.94|251.94|257.97|251.97|257.92|251.92|0
1647449190000|2022-03-16 16:46:30|257.91|251.91|257.83|251.83|257.91|251.91|257.83|251.83|0
1647449200000|2022-03-16 16:46:40|257.82|251.82|257.84|251.84|257.84|251.84|257.82|251.82|0
1647449210000|2022-03-16 16:46:50|257.83|251.83|257.73|251.73|257.84|251.84|257.73|251.73|0
1647449220000|2022-03-16 16:47:00|257.74|251.74|257.76|251.76|257.76|251.76|257.74|251.74|0
1647449230000|2022-03-16 16:47:10|257.75|251.75|257.74|251.74|257.75|251.75|257.74|251.74|0
1647449240000|2022-03-16 16:47:20|257.75|251.75|257.74|251.74|257.75|251.75|257.74|251.74|0
1647449260000|2022-03-16 16:47:40|257.73|251.73|257.71|251.71|257.73|251.73|257.71|251.71|0
1647449270000|2022-03-16 16:47:50|257.7|251.7|257.65|251.65|257.7|251.7|257.65|251.65|0
1647449280000|2022-03-16 16:48:00|257.66|251.66|257.66|251.66|257.66|251.66|257.65|251.65|0
1647449290000|2022-03-16 16:48:10|257.67|251.67|257.66|251.66|257.67|251.67|257.66|251.66|0
1647449300000|2022-03-16 16:48:20|257.67|251.67|257.66|251.66|257.68|251.68|257.66|251.66|0
1647449310000|2022-03-16 16:48:30|257.67|251.67|257.66|251.66|257.69|251.69|257.66|251.66|0
1647449320000|2022-03-16 16:48:40|257.61|251.61|257.61|251.61|257.61|251.61|257.6|251.6|0
1647449330000|2022-03-16 16:48:50|257.6|251.6|257.58|251.58|257.6|251.6|257.58|251.58|0
1647449340000|2022-03-16 16:49:00|257.59|251.59|257.46|251.46|257.59|251.59|257.46|251.46|0
1647449350000|2022-03-16 16:49:10|257.45|251.45|257.43|251.43|257.47|251.47|257.43|251.43|0
1647449360000|2022-03-16 16:49:20|257.41|251.41|257.4|251.4|257.41|251.41|257.4|251.4|0
1647449370000|2022-03-16 16:49:30|257.41|251.41|257.44|251.44|257.44|251.44|257.41|251.41|0
1647449380000|2022-03-16 16:49:40|257.43|251.43|257.2|251.2|257.44|251.44|257.2|251.2|0
1647449390000|2022-03-16 16:49:50|257.19|251.19|257.18|251.18|257.19|251.19|257.18|251.18|0
1647449400000|2022-03-16 16:50:00|257.23|251.23|257.25|251.25|257.25|251.25|257.23|251.23|0
1647449410000|2022-03-16 16:50:10|257.26|251.26|257.28|251.28|257.28|251.28|257.26|251.26|0
1647449420000|2022-03-16 16:50:20|257.23|251.23|257.28|251.28|257.28|251.28|257.23|251.23|0
1647449430000|2022-03-16 16:50:30|257.31|251.31|257.3|251.3|257.31|251.31|257.3|251.3|0
1647449440000|2022-03-16 16:50:40|257.27|251.27|257.41|251.41|257.41|251.41|257.27|251.27|0
1647449450000|2022-03-16 16:50:50|257.39|251.39|257.38|251.38|257.39|251.39|257.38|251.38|0
1647449460000|2022-03-16 16:51:00|257.35|251.35|257.19|251.19|257.35|251.35|257.19|251.19|0
1647449470000|2022-03-16 16:51:10|257.2|251.2|257.2|251.2|257.2|251.2|257.2|251.2|0
1647449480000|2022-03-16 16:51:20|257.21|251.21|257.22|251.22|257.22|251.22|257.21|251.21|0
1647449490000|2022-03-16 16:51:30|257.27|251.27|257.26|251.26|257.27|251.27|257.26|251.26|0
1647449500000|2022-03-16 16:51:40|257.31|251.31|257.35|251.35|257.35|251.35|257.31|251.31|0
1647449510000|2022-03-16 16:51:50|257.45|251.45|257.45|251.45|257.45|251.45|257.45|251.45|0
1647449530000|2022-03-16 16:52:10|257.46|251.46|257.45|251.45|257.46|251.46|257.45|251.45|0
1647449540000|2022-03-16 16:52:20|257.43|251.43|257.43|251.43|257.44|251.44|257.42|251.42|0
1647449550000|2022-03-16 16:52:30|257.44|251.44|257.39|251.39|257.44|251.44|257.39|251.39|0
1647449560000|2022-03-16 16:52:40|257.43|251.43|257.41|251.41|257.43|251.43|257.41|251.41|0
1647449570000|2022-03-16 16:52:50|257.38|251.38|257.38|251.38|257.38|251.38|257.38|251.38|0
1647449580000|2022-03-16 16:53:00|257.36|251.36|257.37|251.37|257.37|251.37|257.36|251.36|0
1647449590000|2022-03-16 16:53:10|257.32|251.32|257.32|251.32|257.32|251.32|257.32|251.32|0
1647449600000|2022-03-16 16:53:20|257.33|251.33|257.33|251.33|257.33|251.33|257.33|251.33|0
1647449610000|2022-03-16 16:53:30|257.36|251.36|257.37|251.37|257.37|251.37|257.36|251.36|0
1647449620000|2022-03-16 16:53:40|257.36|251.36|257.36|251.36|257.36|251.36|257.36|251.36|0
1647449630000|2022-03-16 16:53:50|257.37|251.37|257.36|251.36|257.37|251.37|257.36|251.36|0
1647449640000|2022-03-16 16:54:00|257.35|251.35|257.31|251.31|257.35|251.35|257.3|251.3|0
1647449650000|2022-03-16 16:54:10|257.32|251.32|257.32|251.32|257.32|251.32|257.32|251.32|0
1647449660000|2022-03-16 16:54:20|257.35|251.35|257.49|251.49|257.49|251.49|257.35|251.35|0
1647449670000|2022-03-16 16:54:30|257.5|251.5|257.5|251.5|257.5|251.5|257.5|251.5|0
1647449680000|2022-03-16 16:54:40|257.53|251.53|257.5|251.5|257.53|251.53|257.5|251.5|0
1647449690000|2022-03-16 16:54:50|257.51|251.51|257.49|251.49|257.51|251.51|257.49|251.49|0
1647449700000|2022-03-16 16:55:00|257.48|251.48|257.48|251.48|257.48|251.48|257.48|251.48|0
1647449710000|2022-03-16 16:55:10|257.49|251.49|257.54|251.54|257.54|251.54|257.48|251.48|0
1647449720000|2022-03-16 16:55:20|257.57|251.57|257.59|251.59|257.59|251.59|257.57|251.57|0
1647449730000|2022-03-16 16:55:30|257.61|251.61|257.6|251.6|257.61|251.61|257.6|251.6|0
1647449740000|2022-03-16 16:55:40|257.57|251.57|257.58|251.58|257.58|251.58|257.57|251.57|0
1647449750000|2022-03-16 16:55:50|257.57|251.57|257.57|251.57|257.57|251.57|257.57|251.57|0
1647449760000|2022-03-16 16:56:00|257.56|251.56|257.57|251.57|257.57|251.57|257.56|251.56|0
1647449770000|2022-03-16 16:56:10|257.58|251.58|257.65|251.65|257.65|251.65|257.58|251.58|0
1647449780000|2022-03-16 16:56:20|257.66|251.66|257.66|251.66|257.66|251.66|257.66|251.66|0
1647449790000|2022-03-16 16:56:30|257.65|251.65|257.66|251.66|257.66|251.66|257.65|251.65|0
1647449820000|2022-03-16 16:57:00|257.67|251.67|257.67|251.67|257.67|251.67|257.67|251.67|0
1647449830000|2022-03-16 16:57:10|257.66|251.66|257.66|251.66|257.66|251.66|257.66|251.66|0
1647449840000|2022-03-16 16:57:20|257.64|251.64|257.76|251.76|257.76|251.76|257.64|251.64|0
1647449850000|2022-03-16 16:57:30|257.77|251.77|257.8|251.8|257.8|251.8|257.77|251.77|0
1647449860000|2022-03-16 16:57:40|257.81|251.81|257.87|251.87|257.87|251.87|257.81|251.81|0
1647449870000|2022-03-16 16:57:50|257.88|251.88|257.88|251.88|257.88|251.88|257.88|251.88|0
1647449880000|2022-03-16 16:58:00|257.92|251.92|257.92|251.92|257.92|251.92|257.92|251.92|0
1647449890000|2022-03-16 16:58:10|257.91|251.91|257.95|251.95|257.95|251.95|257.91|251.91|0
1647449900000|2022-03-16 16:58:20|257.94|251.94|257.94|251.94|257.94|251.94|257.94|251.94|0
1647449910000|2022-03-16 16:58:30|257.95|251.95|257.96|251.96|257.96|251.96|257.94|251.94|0
1647449920000|2022-03-16 16:58:40|257.97|251.97|257.97|251.97|257.97|251.97|257.96|251.96|0
1647449930000|2022-03-16 16:58:50|257.96|251.96|257.96|251.96|257.97|251.97|257.95|251.95|0
1647449940000|2022-03-16 16:59:00|258|252|258|252|258|252|258|252|0
1647449950000|2022-03-16 16:59:10|258.01|252.01|258.06|252.06|258.07|252.07|258|252|0
1647449960000|2022-03-16 16:59:20|258.13|252.13|258.18|252.18|258.18|252.18|258.13|252.13|0
1647449970000|2022-03-16 16:59:30|258.17|252.17|258.17|252.17|258.18|252.18|258.17|252.17|0
1647449980000|2022-03-16 16:59:40|258.18|252.18|258.18|252.18|258.18|252.18|258.17|252.17|0
1647449990000|2022-03-16 16:59:50|258.16|252.16|258.16|252.16|258.16|252.16|258.16|252.16|0
1647450000000|2022-03-16 17:00:00|258.17|252.17|258.16|252.16|258.17|252.17|258.16|252.16|0
1647450020000|2022-03-16 17:00:20|258.17|252.17|258.16|252.16|258.17|252.17|258.16|252.16|0
1647450030000|2022-03-16 17:00:30|258.17|252.17|258.16|252.16|258.17|252.17|258.16|252.16|0
1647450040000|2022-03-16 17:00:40|258.17|252.17|258.17|252.17|258.17|252.17|258.17|252.17|0
1647450060000|2022-03-16 17:01:00|258.13|252.13|258.08|252.08|258.13|252.13|258.08|252.08|0
1647450070000|2022-03-16 17:01:10|258.17|252.17|258.2|252.2|258.21|252.21|258.17|252.17|0
1647450080000|2022-03-16 17:01:20|258.21|252.21|258.26|252.26|258.26|252.26|258.21|252.21|0
1647450090000|2022-03-16 17:01:30|258.25|252.25|258.19|252.19|258.25|252.25|258.19|252.19|0
1647450100000|2022-03-16 17:01:40|258.18|252.18|258.19|252.19|258.19|252.19|258.18|252.18|0
1647450110000|2022-03-16 17:01:50|258.18|252.18|258.18|252.18|258.18|252.18|258.18|252.18|0
1647450120000|2022-03-16 17:02:00|258.16|252.16|258.15|252.15|258.16|252.16|258.15|252.15|0
1647450130000|2022-03-16 17:02:10|258.16|252.16|258.15|252.15|258.16|252.16|258.15|252.15|0
1647450140000|2022-03-16 17:02:20|258.12|252.12|258.02|252.02|258.12|252.12|258.02|252.02|0
1647450150000|2022-03-16 17:02:30|258.01|252.01|258.02|252.02|258.02|252.02|258.01|252.01|0
1647450160000|2022-03-16 17:02:40|258.01|252.01|257.97|251.97|258.01|252.01|257.97|251.97|0
1647450170000|2022-03-16 17:02:50|257.98|251.98|257.98|251.98|257.98|251.98|257.98|251.98|0
1647450180000|2022-03-16 17:03:00|258|252|258.01|252.01|258.01|252.01|258|252|0
1647450190000|2022-03-16 17:03:10|258|252|258.05|252.05|258.05|252.05|258|252|0
1647450210000|2022-03-16 17:03:30|258.04|252.04|258.06|252.06|258.06|252.06|258.04|252.04|0
1647450220000|2022-03-16 17:03:40|258.05|252.05|258.06|252.06|258.06|252.06|258.05|252.05|0
1647450230000|2022-03-16 17:03:50|258.05|252.05|258.06|252.06|258.06|252.06|258.05|252.05|0
1647450240000|2022-03-16 17:04:00|258.05|252.05|258.07|252.07|258.07|252.07|258.05|252.05|0
1647450250000|2022-03-16 17:04:10|258.06|252.06|258.06|252.06|258.07|252.07|258.06|252.06|0
1647450260000|2022-03-16 17:04:20|258.07|252.07|258.06|252.06|258.07|252.07|258.06|252.06|0
1647450270000|2022-03-16 17:04:30|258.11|252.11|258.11|252.11|258.11|252.11|258.11|252.11|0
1647450290000|2022-03-16 17:04:50|258.1|252.1|258.1|252.1|258.1|252.1|258.1|252.1|0
1647450300000|2022-03-16 17:05:00|258.11|252.11|258.12|252.12|258.13|252.13|258.11|252.11|0
1647450310000|2022-03-16 17:05:10|258.17|252.17|258.18|252.18|258.18|252.18|258.17|252.17|0
1647450320000|2022-03-16 17:05:20|258.26|252.26|258.27|252.27|258.27|252.27|258.26|252.26|0
1647450330000|2022-03-16 17:05:30|258.28|252.28|258.3|252.3|258.3|252.3|258.28|252.28|0
1647450360000|2022-03-16 17:06:00|258.29|252.29|258.29|252.29|258.29|252.29|258.29|252.29|0
1647450370000|2022-03-16 17:06:10|258.27|252.27|258.4|252.4|258.4|252.4|258.27|252.27|0
1647450380000|2022-03-16 17:06:20|258.37|252.37|258.34|252.34|258.37|252.37|258.34|252.34|0
1647450390000|2022-03-16 17:06:30|258.36|252.36|258.37|252.37|258.37|252.37|258.36|252.36|0
1647450400000|2022-03-16 17:06:40|258.36|252.36|258.29|252.29|258.36|252.36|258.29|252.29|0
1647450410000|2022-03-16 17:06:50|258.3|252.3|258.29|252.29|258.3|252.3|258.29|252.29|0
1647450430000|2022-03-16 17:07:10|258.3|252.3|258.29|252.29|258.3|252.3|258.29|252.29|0
1647450440000|2022-03-16 17:07:20|258.28|252.28|258.17|252.17|258.28|252.28|258.17|252.17|0
1647450450000|2022-03-16 17:07:30|258.16|252.16|258.17|252.17|258.18|252.18|258.16|252.16|0
1647450470000|2022-03-16 17:07:50|258.16|252.16|258.15|252.15|258.16|252.16|258.15|252.15|0
1647450480000|2022-03-16 17:08:00|258.07|252.07|258.02|252.02|258.07|252.07|258.02|252.02|0
1647450490000|2022-03-16 17:08:10|258.03|252.03|257.95|251.95|258.03|252.03|257.95|251.95|0
1647450500000|2022-03-16 17:08:20|257.96|251.96|257.96|251.96|257.96|251.96|257.95|251.95|0
1647450510000|2022-03-16 17:08:30|257.97|251.97|257.97|251.97|257.97|251.97|257.96|251.96|0
1647450550000|2022-03-16 17:09:10|257.96|251.96|257.96|251.96|257.96|251.96|257.96|251.96|0
1647450560000|2022-03-16 17:09:20|257.93|251.93|257.92|251.92|257.94|251.94|257.91|251.91|0
1647450570000|2022-03-16 17:09:30|257.91|251.91|257.75|251.75|257.92|251.92|257.74|251.74|0
1647450580000|2022-03-16 17:09:40|257.78|251.78|257.79|251.79|257.79|251.79|257.78|251.78|0
1647450590000|2022-03-16 17:09:50|257.78|251.78|257.78|251.78|257.79|251.79|257.78|251.78|0
1647450600000|2022-03-16 17:10:00|257.76|251.76|257.76|251.76|257.76|251.76|257.76|251.76|0
1647450610000|2022-03-16 17:10:10|257.74|251.74|257.75|251.75|257.75|251.75|257.74|251.74|0
1647450620000|2022-03-16 17:10:20|257.72|251.72|257.71|251.71|257.72|251.72|257.71|251.71|0
1647450630000|2022-03-16 17:10:30|257.7|251.7|257.66|251.66|257.7|251.7|257.66|251.66|0
1647450640000|2022-03-16 17:10:40|257.6|251.6|257.59|251.59|257.6|251.6|257.59|251.59|0
1647450650000|2022-03-16 17:10:50|257.58|251.58|257.59|251.59|257.59|251.59|257.58|251.58|0
1647450660000|2022-03-16 17:11:00|257.58|251.58|257.48|251.48|257.59|251.59|257.48|251.48|0
1647450670000|2022-03-16 17:11:10|257.47|251.47|257.46|251.46|257.47|251.47|257.46|251.46|0
1647450680000|2022-03-16 17:11:20|257.45|251.45|257.36|251.36|257.45|251.45|257.36|251.36|0
1647450690000|2022-03-16 17:11:30|257.38|251.38|257.37|251.37|257.38|251.38|257.37|251.37|0
1647450700000|2022-03-16 17:11:40|257.41|251.41|257.18|251.18|257.41|251.41|257.17|251.17|0
1647450720000|2022-03-16 17:12:00|257.19|251.19|257.2|251.2|257.2|251.2|257.19|251.19|0
1647450730000|2022-03-16 17:12:10|257.18|251.18|257.18|251.18|257.18|251.18|257.18|251.18|0
1647450740000|2022-03-16 17:12:20|257.17|251.17|257.11|251.11|257.17|251.17|257.11|251.11|0
1647450750000|2022-03-16 17:12:30|257.1|251.1|257.08|251.08|257.1|251.1|257.08|251.08|0
1647450770000|2022-03-16 17:12:50|257.07|251.07|257.07|251.07|257.07|251.07|257.07|251.07|0
1647450780000|2022-03-16 17:13:00|257.05|251.05|256.91|250.91|257.05|251.05|256.91|250.91|0
1647450790000|2022-03-16 17:13:10|256.9|250.9|256.76|250.76|256.9|250.9|256.76|250.76|0
1647450800000|2022-03-16 17:13:20|256.75|250.75|256.75|250.75|256.75|250.75|256.75|250.75|0
1647450810000|2022-03-16 17:13:30|256.76|250.76|256.76|250.76|256.76|250.76|256.76|250.76|0
1647450820000|2022-03-16 17:13:40|256.77|250.77|256.77|250.77|256.77|250.77|256.77|250.77|0
1647450830000|2022-03-16 17:13:50|256.72|250.72|256.73|250.73|256.73|250.73|256.72|250.72|0
1647450840000|2022-03-16 17:14:00|256.71|250.71|256.67|250.67|256.71|250.71|256.67|250.67|0
1647450850000|2022-03-16 17:14:10|256.64|250.64|256.63|250.63|256.64|250.64|256.63|250.63|0
1647450860000|2022-03-16 17:14:20|256.62|250.62|256.63|250.63|256.63|250.63|256.62|250.62|0
1647450880000|2022-03-16 17:14:40|256.62|250.62|256.62|250.62|256.62|250.62|256.62|250.62|0
1647450890000|2022-03-16 17:14:50|256.61|250.61|256.64|250.64|256.64|250.64|256.59|250.59|0
1647450900000|2022-03-16 17:15:00|256.6|250.6|256.58|250.58|256.6|250.6|256.58|250.58|0
1647450910000|2022-03-16 17:15:10|256.63|250.63|256.64|250.64|256.65|250.65|256.63|250.63|0
1647450930000|2022-03-16 17:15:30|256.65|250.65|256.65|250.65|256.65|250.65|256.65|250.65|0
1647450940000|2022-03-16 17:15:40|256.66|250.66|256.68|250.68|256.68|250.68|256.65|250.65|0
1647450950000|2022-03-16 17:15:50|256.67|250.67|256.67|250.67|256.68|250.68|256.67|250.67|0
1647450960000|2022-03-16 17:16:00|256.66|250.66|256.62|250.62|256.66|250.66|256.62|250.62|0
1647450970000|2022-03-16 17:16:10|256.63|250.63|256.63|250.63|256.63|250.63|256.63|250.63|0
1647451000000|2022-03-16 17:16:40|256.61|250.61|256.6|250.6|256.61|250.61|256.6|250.6|0
1647451010000|2022-03-16 17:16:50|256.61|250.61|256.61|250.61|256.61|250.61|256.61|250.61|0
1647451030000|2022-03-16 17:17:10|256.56|250.56|256.55|250.55|256.56|250.56|256.55|250.55|0
1647451040000|2022-03-16 17:17:20|256.49|250.49|256.49|250.49|256.51|250.51|256.48|250.48|0
1647451060000|2022-03-16 17:17:40|256.45|250.45|256.45|250.45|256.45|250.45|256.45|250.45|0
1647451070000|2022-03-16 17:17:50|256.46|250.46|256.46|250.46|256.46|250.46|256.46|250.46|0
1647451080000|2022-03-16 17:18:00|256.48|250.48|256.49|250.49|256.49|250.49|256.48|250.48|0
1647451090000|2022-03-16 17:18:10|256.5|250.5|256.49|250.49|256.5|250.5|256.49|250.49|0
1647451100000|2022-03-16 17:18:20|256.5|250.5|256.5|250.5|256.5|250.5|256.5|250.5|0
1647451110000|2022-03-16 17:18:30|256.49|250.49|256.49|250.49|256.49|250.49|256.49|250.49|0
1647451120000|2022-03-16 17:18:40|256.48|250.48|256.48|250.48|256.48|250.48|256.48|250.48|0
1647451130000|2022-03-16 17:18:50|256.47|250.47|256.47|250.47|256.47|250.47|256.47|250.47|0
1647451140000|2022-03-16 17:19:00|256.5|250.5|256.5|250.5|256.5|250.5|256.5|250.5|0
1647451150000|2022-03-16 17:19:10|256.51|250.51|256.51|250.51|256.51|250.51|256.51|250.51|0
1647451160000|2022-03-16 17:19:20|256.28|250.28|256.26|250.26|256.28|250.28|256.26|250.26|0
1647451170000|2022-03-16 17:19:30|256.25|250.25|256.22|250.22|256.25|250.25|256.22|250.22|0
1647451180000|2022-03-16 17:19:40|256.13|250.13|256.13|250.13|256.13|250.13|256.13|250.13|0
1647451190000|2022-03-16 17:19:50|256.14|250.14|256.09|250.09|256.14|250.14|256.09|250.09|0
1647451200000|2022-03-16 17:20:00|256.08|250.08|256.09|250.09|256.09|250.09|256.08|250.08|0
1647451220000|2022-03-16 17:20:20|256.08|250.08|256.06|250.06|256.08|250.08|256.06|250.06|0
1647451230000|2022-03-16 17:20:30|256.05|250.05|256.05|250.05|256.05|250.05|256.05|250.05|0
1647451240000|2022-03-16 17:20:40|256.06|250.06|256.06|250.06|256.06|250.06|256.06|250.06|0
1647451250000|2022-03-16 17:20:50|256.07|250.07|256.02|250.02|256.07|250.07|256.02|250.02|0
1647451260000|2022-03-16 17:21:00|256.03|250.03|255.97|249.97|256.03|250.03|255.97|249.97|0
1647451280000|2022-03-16 17:21:20|255.96|249.96|255.96|249.96|255.96|249.96|255.96|249.96|0
1647451290000|2022-03-16 17:21:30|255.95|249.95|255.95|249.95|255.95|249.95|255.95|249.95|0
1647451300000|2022-03-16 17:21:40|255.87|249.87|255.87|249.87|255.87|249.87|255.87|249.87|0
1647451340000|2022-03-16 17:22:20|255.88|249.88|255.87|249.87|255.88|249.88|255.87|249.87|0
1647451350000|2022-03-16 17:22:30|255.86|249.86|255.86|249.86|255.86|249.86|255.86|249.86|0
1647451360000|2022-03-16 17:22:40|255.87|249.87|255.83|249.83|255.87|249.87|255.83|249.83|0
1647451380000|2022-03-16 17:23:00|255.82|249.82|255.84|249.84|255.84|249.84|255.82|249.82|0
1647451390000|2022-03-16 17:23:10|255.83|249.83|255.84|249.84|255.84|249.84|255.83|249.83|0
1647451400000|2022-03-16 17:23:20|255.83|249.83|255.83|249.83|255.83|249.83|255.83|249.83|0
1647451410000|2022-03-16 17:23:30|255.84|249.84|255.84|249.84|255.84|249.84|255.84|249.84|0
1647451420000|2022-03-16 17:23:40|255.83|249.83|255.83|249.83|255.83|249.83|255.83|249.83|0
1647451430000|2022-03-16 17:23:50|255.84|249.84|255.84|249.84|255.84|249.84|255.84|249.84|0
1647451450000|2022-03-16 17:24:10|255.95|249.95|255.96|249.96|255.96|249.96|255.95|249.95|0
1647451460000|2022-03-16 17:24:20|255.99|249.99|256.11|250.11|256.11|250.11|255.99|249.99|0
1647451470000|2022-03-16 17:24:30|256.12|250.12|256.1|250.1|256.12|250.12|256.1|250.1|0
1647451480000|2022-03-16 17:24:40|256.11|250.11|256.1|250.1|256.11|250.11|256.1|250.1|0
1647451490000|2022-03-16 17:24:50|256.11|250.11|256.11|250.11|256.11|250.11|256.11|250.11|0
1647451500000|2022-03-16 17:25:00|256.1|250.1|256.1|250.1|256.11|250.11|256.1|250.1|0
1647451510000|2022-03-16 17:25:10|256.11|250.11|256.1|250.1|256.11|250.11|256.1|250.1|0
1647451520000|2022-03-16 17:25:20|256.03|250.03|256.03|250.03|256.03|250.03|256.02|250.02|0
1647451530000|2022-03-16 17:25:30|256.06|250.06|256.06|250.06|256.09|250.09|256.06|250.06|0
1647451540000|2022-03-16 17:25:40|256.07|250.07|256.05|250.05|256.07|250.07|256.05|250.05|0
1647451550000|2022-03-16 17:25:50|256.06|250.06|256.06|250.06|256.06|250.06|256.06|250.06|0
1647451560000|2022-03-16 17:26:00|256.07|250.07|256.18|250.18|256.18|250.18|256.06|250.06|0
1647451590000|2022-03-16 17:26:30|256.19|250.19|256.19|250.19|256.19|250.19|256.18|250.18|0
1647451600000|2022-03-16 17:26:40|256.17|250.17|256.2|250.2|256.2|250.2|256.17|250.17|0
1647451610000|2022-03-16 17:26:50|256.21|250.21|256.21|250.21|256.21|250.21|256.21|250.21|0
1647451620000|2022-03-16 17:27:00|256.24|250.24|256.28|250.28|256.28|250.28|256.23|250.23|0
1647451630000|2022-03-16 17:27:10|256.29|250.29|256.28|250.28|256.29|250.29|256.28|250.28|0
1647451650000|2022-03-16 17:27:30|256.27|250.27|256.28|250.28|256.28|250.28|256.27|250.27|0
1647451660000|2022-03-16 17:27:40|256.31|250.31|256.32|250.32|256.32|250.32|256.31|250.31|0
1647451670000|2022-03-16 17:27:50|256.31|250.31|256.31|250.31|256.32|250.32|256.31|250.31|0
1647451680000|2022-03-16 17:28:00|256.32|250.32|256.32|250.32|256.32|250.32|256.31|250.31|0
1647451690000|2022-03-16 17:28:10|256.33|250.33|256.35|250.35|256.35|250.35|256.33|250.33|0
1647451700000|2022-03-16 17:28:20|256.36|250.36|256.36|250.36|256.36|250.36|256.36|250.36|0
1647451710000|2022-03-16 17:28:30|256.37|250.37|256.37|250.37|256.37|250.37|256.36|250.36|0
1647451720000|2022-03-16 17:28:40|256.38|250.38|256.37|250.37|256.38|250.38|256.37|250.37|0
1647451740000|2022-03-16 17:29:00|256.38|250.38|256.43|250.43|256.43|250.43|256.38|250.38|0
1647451750000|2022-03-16 17:29:10|256.42|250.42|256.42|250.42|256.42|250.42|256.42|250.42|0
1647451760000|2022-03-16 17:29:20|256.41|250.41|256.44|250.44|256.44|250.44|256.41|250.41|0
1647451770000|2022-03-16 17:29:30|256.45|250.45|256.46|250.46|256.46|250.46|256.45|250.45|0
1647451780000|2022-03-16 17:29:40|256.41|250.41|256.42|250.42|256.42|250.42|256.41|250.41|0
1647451790000|2022-03-16 17:29:50|256.41|250.41|256.46|250.46|256.46|250.46|256.41|250.41|0
1647451800000|2022-03-16 17:30:00|256.47|250.47|256.46|250.46|256.47|250.47|256.46|250.46|0
1647451810000|2022-03-16 17:30:10|256.53|250.53|256.56|250.56|256.56|250.56|256.53|250.53|0
1647451820000|2022-03-16 17:30:20|256.57|250.57|256.57|250.57|256.57|250.57|256.56|250.56|0
1647451830000|2022-03-16 17:30:30|256.55|250.55|256.54|250.54|256.55|250.55|256.54|250.54|0
1647451840000|2022-03-16 17:30:40|256.55|250.55|256.54|250.54|256.55|250.55|256.54|250.54|0
1647451850000|2022-03-16 17:30:50|256.55|250.55|256.55|250.55|256.55|250.55|256.55|250.55|0
1647451870000|2022-03-16 17:31:10|256.56|250.56|256.56|250.56|256.56|250.56|256.55|250.55|0
1647451880000|2022-03-16 17:31:20|256.57|250.57|256.62|250.62|256.62|250.62|256.57|250.57|0
1647451890000|2022-03-16 17:31:30|256.63|250.63|256.63|250.63|256.63|250.63|256.63|250.63|0
1647451900000|2022-03-16 17:31:40|256.62|250.62|256.64|250.64|256.64|250.64|256.62|250.62|0
1647451910000|2022-03-16 17:31:50|256.65|250.65|256.7|250.7|256.7|250.7|256.65|250.65|0
1647451920000|2022-03-16 17:32:00|256.69|250.69|256.72|250.72|256.72|250.72|256.69|250.69|0
1647451940000|2022-03-16 17:32:20|256.69|250.69|256.68|250.68|256.69|250.69|256.68|250.68|0
1647451950000|2022-03-16 17:32:30|256.67|250.67|256.68|250.68|256.68|250.68|256.67|250.67|0
1647451960000|2022-03-16 17:32:40|256.69|250.69|256.69|250.69|256.69|250.69|256.68|250.68|0
1647451970000|2022-03-16 17:32:50|256.68|250.68|256.68|250.68|256.68|250.68|256.68|250.68|0
1647451980000|2022-03-16 17:33:00|256.69|250.69|256.68|250.68|256.69|250.69|256.68|250.68|0
1647451990000|2022-03-16 17:33:10|256.69|250.69|256.69|250.69|256.7|250.7|256.69|250.69|0
1647452010000|2022-03-16 17:33:30|256.68|250.68|256.68|250.68|256.68|250.68|256.67|250.67|0
1647452020000|2022-03-16 17:33:40|256.7|250.7|256.69|250.69|256.7|250.7|256.69|250.69|0
1647452030000|2022-03-16 17:33:50|256.7|250.7|256.7|250.7|256.7|250.7|256.7|250.7|0
1647452040000|2022-03-16 17:34:00|256.69|250.69|256.69|250.69|256.7|250.7|256.67|250.67|0
1647452060000|2022-03-16 17:34:20|256.68|250.68|256.69|250.69|256.69|250.69|256.68|250.68|0
1647452070000|2022-03-16 17:34:30|256.7|250.7|256.69|250.69|256.71|250.71|256.68|250.68|0
1647452080000|2022-03-16 17:34:40|256.77|250.77|256.81|250.81|256.81|250.81|256.77|250.77|0
1647452090000|2022-03-16 17:34:50|256.82|250.82|256.81|250.81|256.82|250.82|256.81|250.81|0
1647452100000|2022-03-16 17:35:00|256.85|250.85|256.85|250.85|256.85|250.85|256.85|250.85|0
1647452110000|2022-03-16 17:35:10|256.84|250.84|256.84|250.84|256.84|250.84|256.84|250.84|0
1647452120000|2022-03-16 17:35:20|256.85|250.85|256.85|250.85|256.85|250.85|256.85|250.85|0
1647452130000|2022-03-16 17:35:30|256.84|250.84|256.87|250.87|256.87|250.87|256.84|250.84|0
1647452140000|2022-03-16 17:35:40|256.85|250.85|256.84|250.84|256.85|250.85|256.84|250.84|0
1647452150000|2022-03-16 17:35:50|256.92|250.92|256.92|250.92|256.92|250.92|256.92|250.92|0
1647452160000|2022-03-16 17:36:00|256.94|250.94|257.07|251.07|257.08|251.08|256.94|250.94|0
1647452180000|2022-03-16 17:36:20|257.05|251.05|257.04|251.04|257.05|251.05|257.04|251.04|0
1647452190000|2022-03-16 17:36:30|257.05|251.05|257.05|251.05|257.05|251.05|257.05|251.05|0
1647452200000|2022-03-16 17:36:40|257.03|251.03|257.07|251.07|257.07|251.07|257.03|251.03|0
1647452220000|2022-03-16 17:37:00|257.08|251.08|257.08|251.08|257.08|251.08|257.08|251.08|0
1647452230000|2022-03-16 17:37:10|257.01|251.01|257.01|251.01|257.01|251.01|257.01|251.01|0
1647452240000|2022-03-16 17:37:20|257|251|257.04|251.04|257.04|251.04|257|251|0
1647452250000|2022-03-16 17:37:30|257.02|251.02|256.99|250.99|257.02|251.02|256.99|250.99|0
1647452260000|2022-03-16 17:37:40|256.98|250.98|256.99|250.99|256.99|250.99|256.98|250.98|0
1647452280000|2022-03-16 17:38:00|256.98|250.98|257.14|251.14|257.14|251.14|256.98|250.98|0
1647452300000|2022-03-16 17:38:20|257.16|251.16|257.14|251.14|257.16|251.16|257.14|251.14|0
1647452310000|2022-03-16 17:38:30|257.28|251.28|257.28|251.28|257.28|251.28|257.28|251.28|0
1647452330000|2022-03-16 17:38:50|257.25|251.25|257.24|251.24|257.25|251.25|257.24|251.24|0
1647452340000|2022-03-16 17:39:00|257.23|251.23|257.23|251.23|257.23|251.23|257.23|251.23|0
1647452350000|2022-03-16 17:39:10|257.21|251.21|257.21|251.21|257.21|251.21|257.21|251.21|0
1647452370000|2022-03-16 17:39:30|257.19|251.19|257.17|251.17|257.19|251.19|257.17|251.17|0
1647452380000|2022-03-16 17:39:40|257.16|251.16|257.16|251.16|257.16|251.16|257.16|251.16|0
1647452400000|2022-03-16 17:40:00|257.15|251.15|257.13|251.13|257.15|251.15|257.13|251.13|0
1647452410000|2022-03-16 17:40:10|257.14|251.14|257.13|251.13|257.14|251.14|257.13|251.13|0
1647452420000|2022-03-16 17:40:20|257.12|251.12|257.13|251.13|257.13|251.13|257.11|251.11|0
1647452430000|2022-03-16 17:40:30|257.12|251.12|257.23|251.23|257.23|251.23|257.12|251.12|0
1647452450000|2022-03-16 17:40:50|257.2|251.2|257.14|251.14|257.2|251.2|257.14|251.14|0
1647452460000|2022-03-16 17:41:00|257.1|251.1|257.1|251.1|257.1|251.1|257.1|251.1|0
1647452470000|2022-03-16 17:41:10|256.95|250.95|256.91|250.91|256.95|250.95|256.9|250.9|0
1647452480000|2022-03-16 17:41:20|256.9|250.9|256.9|250.9|256.9|250.9|256.9|250.9|0
1647452490000|2022-03-16 17:41:30|257.01|251.01|257.01|251.01|257.01|251.01|257.01|251.01|0
1647452500000|2022-03-16 17:41:40|257.02|251.02|257.02|251.02|257.02|251.02|257.02|251.02|0
1647452510000|2022-03-16 17:41:50|256.88|250.88|256.88|250.88|256.88|250.88|256.88|250.88|0
1647452520000|2022-03-16 17:42:00|256.84|250.84|256.83|250.83|256.84|250.84|256.83|250.83|0
1647452530000|2022-03-16 17:42:10|256.82|250.82|256.81|250.81|256.82|250.82|256.81|250.81|0
1647452540000|2022-03-16 17:42:20|256.82|250.82|256.82|250.82|256.83|250.83|256.82|250.82|0
1647452550000|2022-03-16 17:42:30|256.83|250.83|256.82|250.82|256.83|250.83|256.82|250.82|0
1647452560000|2022-03-16 17:42:40|256.83|250.83|256.83|250.83|256.83|250.83|256.81|250.81|0
1647452580000|2022-03-16 17:43:00|256.87|250.87|256.92|250.92|256.93|250.93|256.87|250.87|0
1647452590000|2022-03-16 17:43:10|256.93|250.93|256.92|250.92|256.93|250.93|256.91|250.91|0
1647452600000|2022-03-16 17:43:20|256.91|250.91|256.92|250.92|256.92|250.92|256.91|250.91|0
1647452610000|2022-03-16 17:43:30|256.93|250.93|256.93|250.93|256.93|250.93|256.93|250.93|0
1647452620000|2022-03-16 17:43:40|256.94|250.94|256.94|250.94|256.94|250.94|256.94|250.94|0
1647452630000|2022-03-16 17:43:50|256.93|250.93|256.97|250.97|256.97|250.97|256.93|250.93|0
1647452640000|2022-03-16 17:44:00|256.96|250.96|256.97|250.97|256.97|250.97|256.96|250.96|0
1647452650000|2022-03-16 17:44:10|256.99|250.99|256.97|250.97|256.99|250.99|256.97|250.97|0
1647452660000|2022-03-16 17:44:20|256.98|250.98|256.98|250.98|256.98|250.98|256.98|250.98|0
1647452670000|2022-03-16 17:44:30|256.99|250.99|256.99|250.99|257|251|256.98|250.98|0
1647452680000|2022-03-16 17:44:40|257|251|257|251|257|251|257|251|0
1647452690000|2022-03-16 17:44:50|257.01|251.01|257.01|251.01|257.01|251.01|257.01|251.01|0
1647452700000|2022-03-16 17:45:00|257|251|257|251|257.01|251.01|257|251|0
1647452720000|2022-03-16 17:45:20|256.99|250.99|256.99|250.99|256.99|250.99|256.99|250.99|0
1647452730000|2022-03-16 17:45:30|256.98|250.98|256.98|250.98|256.98|250.98|256.98|250.98|0
1647452740000|2022-03-16 17:45:40|256.99|250.99|256.99|250.99|256.99|250.99|256.98|250.98|0
1647452750000|2022-03-16 17:45:50|256.98|250.98|257.02|251.02|257.02|251.02|256.98|250.98|0
1647452760000|2022-03-16 17:46:00|256.99|250.99|256.99|250.99|256.99|250.99|256.98|250.98|0
1647452770000|2022-03-16 17:46:10|257|251|257.12|251.12|257.12|251.12|257|251|0
1647452800000|2022-03-16 17:46:40|257.13|251.13|257.13|251.13|257.13|251.13|257.13|251.13|0
1647452810000|2022-03-16 17:46:50|257.12|251.12|257.12|251.12|257.12|251.12|257.12|251.12|0
1647452820000|2022-03-16 17:47:00|257.11|251.11|257.12|251.12|257.13|251.13|257.11|251.11|0
1647452850000|2022-03-16 17:47:30|257.11|251.11|257.11|251.11|257.11|251.11|257.11|251.11|0
1647452860000|2022-03-16 17:47:40|257.1|251.1|257.11|251.11|257.11|251.11|257.09|251.09|0
1647452870000|2022-03-16 17:47:50|257.12|251.12|257.12|251.12|257.12|251.12|257.12|251.12|0
1647452880000|2022-03-16 17:48:00|257.11|251.11|257.1|251.1|257.11|251.11|257.1|251.1|0
1647452890000|2022-03-16 17:48:10|257.09|251.09|257.08|251.08|257.09|251.09|257.08|251.08|0
1647452900000|2022-03-16 17:48:20|257.06|251.06|257.06|251.06|257.07|251.07|257.06|251.06|0
1647452910000|2022-03-16 17:48:30|257.07|251.07|257.1|251.1|257.1|251.1|257.06|251.06|0
1647452920000|2022-03-16 17:48:40|257.18|251.18|257.2|251.2|257.2|251.2|257.18|251.18|0
1647452930000|2022-03-16 17:48:50|257.19|251.19|257.19|251.19|257.19|251.19|257.19|251.19|0
1647452940000|2022-03-16 17:49:00|257.18|251.18|257.18|251.18|257.18|251.18|257.17|251.17|0
1647452950000|2022-03-16 17:49:10|257.21|251.21|257.21|251.21|257.21|251.21|257.21|251.21|0
1647452960000|2022-03-16 17:49:20|257.2|251.2|257.21|251.21|257.21|251.21|257.2|251.2|0
1647452970000|2022-03-16 17:49:30|257.2|251.2|257.2|251.2|257.2|251.2|257.2|251.2|0
1647452980000|2022-03-16 17:49:40|257.21|251.21|257.27|251.27|257.27|251.27|257.21|251.21|0
1647452990000|2022-03-16 17:49:50|257.29|251.29|257.32|251.32|257.32|251.32|257.29|251.29|0
1647453000000|2022-03-16 17:50:00|257.31|251.31|257.3|251.3|257.31|251.31|257.3|251.3|0
1647453010000|2022-03-16 17:50:10|257.31|251.31|257.28|251.28|257.31|251.31|257.28|251.28|0
1647453030000|2022-03-16 17:50:30|257.29|251.29|257.29|251.29|257.29|251.29|257.29|251.29|0
1647453040000|2022-03-16 17:50:40|257.27|251.27|257.28|251.28|257.28|251.28|257.27|251.27|0
1647453050000|2022-03-16 17:50:50|257.27|251.27|257.27|251.27|257.27|251.27|257.27|251.27|0
1647453070000|2022-03-16 17:51:10|257.28|251.28|257.32|251.32|257.32|251.32|257.28|251.28|0
1647453080000|2022-03-16 17:51:20|257.31|251.31|257.31|251.31|257.31|251.31|257.3|251.3|0
1647453090000|2022-03-16 17:51:30|257.29|251.29|257.26|251.26|257.29|251.29|257.26|251.26|0
1647453100000|2022-03-16 17:51:40|257.12|251.12|257.12|251.12|257.12|251.12|257.12|251.12|0
1647453120000|2022-03-16 17:52:00|257.13|251.13|257.13|251.13|257.13|251.13|257.13|251.13|0
1647453140000|2022-03-16 17:52:20|257.16|251.16|257.14|251.14|257.16|251.16|257.14|251.14|0
1647453150000|2022-03-16 17:52:30|257.1|251.1|257.1|251.1|257.11|251.11|257.1|251.1|0
1647453160000|2022-03-16 17:52:40|257.12|251.12|257.12|251.12|257.12|251.12|257.12|251.12|0
1647453170000|2022-03-16 17:52:50|257.11|251.11|257.1|251.1|257.11|251.11|257.1|251.1|0
1647453180000|2022-03-16 17:53:00|257.11|251.11|257.1|251.1|257.11|251.11|257.1|251.1|0
1647453190000|2022-03-16 17:53:10|257.11|251.11|257.11|251.11|257.11|251.11|257.1|251.1|0
1647453200000|2022-03-16 17:53:20|257.09|251.09|257.09|251.09|257.09|251.09|257.09|251.09|0
1647453210000|2022-03-16 17:53:30|257.1|251.1|257.09|251.09|257.1|251.1|257.09|251.09|0
1647453220000|2022-03-16 17:53:40|257.1|251.1|257.11|251.11|257.11|251.11|257.1|251.1|0
1647453230000|2022-03-16 17:53:50|257.1|251.1|257.1|251.1|257.1|251.1|257.1|251.1|0
1647453240000|2022-03-16 17:54:00|257.09|251.09|257.1|251.1|257.1|251.1|257.09|251.09|0
1647453250000|2022-03-16 17:54:10|257.08|251.08|257.08|251.08|257.08|251.08|257.08|251.08|0
1647453270000|2022-03-16 17:54:30|257.13|251.13|257.14|251.14|257.14|251.14|257.13|251.13|0
1647453280000|2022-03-16 17:54:40|257.11|251.11|257.06|251.06|257.11|251.11|257.06|251.06|0
1647453290000|2022-03-16 17:54:50|257.05|251.05|257.05|251.05|257.05|251.05|257.05|251.05|0
1647453300000|2022-03-16 17:55:00|257.06|251.06|257.01|251.01|257.06|251.06|257.01|251.01|0
1647453310000|2022-03-16 17:55:10|257|251|257.02|251.02|257.02|251.02|257|251|0
1647453320000|2022-03-16 17:55:20|257.03|251.03|257.02|251.02|257.03|251.03|257.02|251.02|0
1647453340000|2022-03-16 17:55:40|257|251|257.03|251.03|257.03|251.03|257|251|0
1647453350000|2022-03-16 17:55:50|257.07|251.07|257.05|251.05|257.09|251.09|257.05|251.05|0
1647453360000|2022-03-16 17:56:00|257.04|251.04|257.06|251.06|257.07|251.07|257.04|251.04|0
1647453370000|2022-03-16 17:56:10|257.07|251.07|257.03|251.03|257.07|251.07|257.03|251.03|0
1647453380000|2022-03-16 17:56:20|257.04|251.04|257.01|251.01|257.04|251.04|257.01|251.01|0
1647453390000|2022-03-16 17:56:30|257|251|257|251|257|251|257|251|0
1647453400000|2022-03-16 17:56:40|257.07|251.07|257.1|251.1|257.1|251.1|257.07|251.07|0
1647453410000|2022-03-16 17:56:50|257.18|251.18|257.18|251.18|257.18|251.18|257.18|251.18|0
1647453420000|2022-03-16 17:57:00|257.2|251.2|257.19|251.19|257.2|251.2|257.19|251.19|0
1647453430000|2022-03-16 17:57:10|257.15|251.15|257.15|251.15|257.15|251.15|257.15|251.15|0
1647453440000|2022-03-16 17:57:20|257.37|251.37|257.36|251.36|257.37|251.37|257.36|251.36|0
1647453450000|2022-03-16 17:57:30|257.37|251.37|257.28|251.28|257.38|251.38|257.28|251.28|0
1647453460000|2022-03-16 17:57:40|257.25|251.25|257.28|251.28|257.28|251.28|257.25|251.25|0
1647453470000|2022-03-16 17:57:50|257.29|251.29|257.28|251.28|257.29|251.29|257.27|251.27|0
1647453480000|2022-03-16 17:58:00|257.29|251.29|257.43|251.43|257.43|251.43|257.29|251.29|0
1647453490000|2022-03-16 17:58:10|257.42|251.42|257.43|251.43|257.43|251.43|257.42|251.42|0
1647453500000|2022-03-16 17:58:20|257.46|251.46|257.53|251.53|257.53|251.53|257.46|251.46|0
1647453510000|2022-03-16 17:58:30|257.52|251.52|257.55|251.55|257.56|251.56|257.52|251.52|0
1647453520000|2022-03-16 17:58:40|257.61|251.61|257.66|251.66|257.66|251.66|257.61|251.61|0
1647453530000|2022-03-16 17:58:50|257.67|251.67|257.67|251.67|257.67|251.67|257.67|251.67|0
1647453540000|2022-03-16 17:59:00|257.69|251.69|257.69|251.69|257.7|251.7|257.69|251.69|0
1647453550000|2022-03-16 17:59:10|257.68|251.68|257.68|251.68|257.68|251.68|257.63|251.63|0
1647453560000|2022-03-16 17:59:20|257.71|251.71|257.69|251.69|257.71|251.71|257.69|251.69|0
1647453570000|2022-03-16 17:59:30|257.72|251.72|257.71|251.71|257.72|251.72|257.71|251.71|0
1647453580000|2022-03-16 17:59:40|257.7|251.7|257.75|251.75|257.76|251.76|257.7|251.7|0
1647453590000|2022-03-16 17:59:50|257.73|251.73|257.7|251.7|257.74|251.74|257.7|251.7|0
1647453600000|2022-03-16 18:00:00|257.47|251.47|257.07|251.07|257.47|251.47|257.07|251.07|0
1647453610000|2022-03-16 18:00:10|257.09|251.09|257.34|251.34|257.34|251.34|257.08|251.08|0
1647453620000|2022-03-16 18:00:20|257.4|251.4|257.35|251.35|257.4|251.4|257.35|251.35|0
1647453630000|2022-03-16 18:00:30|257.34|251.34|257.14|251.14|257.34|251.34|257.14|251.14|0
1647453640000|2022-03-16 18:00:40|257.08|251.08|257.01|251.01|257.08|251.08|257.01|251.01|0
1647453650000|2022-03-16 18:00:50|257.02|251.02|257.48|251.48|257.48|251.48|257.02|251.02|0
1647453660000|2022-03-16 18:01:00|257.52|251.52|257.51|251.51|257.52|251.52|257.51|251.51|0
1647453670000|2022-03-16 18:01:10|257.45|251.45|257.18|251.18|257.45|251.45|257.18|251.18|0
1647453680000|2022-03-16 18:01:20|257.19|251.19|257.12|251.12|257.19|251.19|257.12|251.12|0
1647453690000|2022-03-16 18:01:30|257.11|251.11|257.09|251.09|257.14|251.14|257.07|251.07|0
1647453700000|2022-03-16 18:01:40|256.85|250.85|256.77|250.77|256.88|250.88|256.77|250.77|0
1647453710000|2022-03-16 18:01:50|256.82|250.82|256.84|250.84|256.84|250.84|256.79|250.79|0
1647453720000|2022-03-16 18:02:00|256.88|250.88|256.93|250.93|256.93|250.93|256.87|250.87|0
1647453730000|2022-03-16 18:02:10|256.92|250.92|257.12|251.12|257.12|251.12|256.92|250.92|0
1647453740000|2022-03-16 18:02:20|257.09|251.09|257.19|251.19|257.19|251.19|257.03|251.03|0
1647453750000|2022-03-16 18:02:30|257.18|251.18|257.19|251.19|257.19|251.19|257.17|251.17|0
1647453760000|2022-03-16 18:02:40|257.18|251.18|257.27|251.27|257.28|251.28|257.18|251.18|0
1647453770000|2022-03-16 18:02:50|257.26|251.26|257.32|251.32|257.38|251.38|257.24|251.24|0
1647453780000|2022-03-16 18:03:00|257.33|251.33|257.26|251.26|257.33|251.33|257.26|251.26|0
1647453790000|2022-03-16 18:03:10|257.29|251.29|257.07|251.07|257.29|251.29|257.07|251.07|0
1647453800000|2022-03-16 18:03:20|257.08|251.08|256.84|250.84|257.08|251.08|256.84|250.84|0
1647453810000|2022-03-16 18:03:30|256.82|250.82|256.61|250.61|256.82|250.82|256.61|250.61|0
1647453820000|2022-03-16 18:03:40|256.6|250.6|256.44|250.44|256.6|250.6|256.42|250.42|0
1647453830000|2022-03-16 18:03:50|256.46|250.46|256.5|250.5|256.57|250.57|256.46|250.46|0
1647453840000|2022-03-16 18:04:00|256.49|250.49|256.45|250.45|256.49|250.49|256.44|250.44|0
1647453850000|2022-03-16 18:04:10|256.44|250.44|256.45|250.45|256.46|250.46|256.42|250.42|0
1647453860000|2022-03-16 18:04:20|256.44|250.44|256.17|250.17|256.44|250.44|256.17|250.17|0
1647453870000|2022-03-16 18:04:30|256.14|250.14|256.1|250.1|256.14|250.14|256.05|250.05|0
1647453880000|2022-03-16 18:04:40|256.08|250.08|256.06|250.06|256.1|250.1|256.06|250.06|0
1647453890000|2022-03-16 18:04:50|256.05|250.05|256.05|250.05|256.07|250.07|256.04|250.04|0
1647453900000|2022-03-16 18:05:00|256.06|250.06|255.99|249.99|256.06|250.06|255.99|249.99|0
1647453910000|2022-03-16 18:05:10|256|250|255.91|249.91|256|250|255.91|249.91|0
1647453920000|2022-03-16 18:05:20|255.87|249.87|255.76|249.76|255.87|249.87|255.76|249.76|0
1647453930000|2022-03-16 18:05:30|255.75|249.75|255.51|249.51|255.77|249.77|255.51|249.51|0
1647453940000|2022-03-16 18:05:40|255.49|249.49|255.4|249.4|255.52|249.52|255.38|249.38|0
1647453950000|2022-03-16 18:05:50|255.39|249.39|255.37|249.37|255.4|249.4|255.34|249.34|0
1647453960000|2022-03-16 18:06:00|255.36|249.36|255.36|249.36|255.4|249.4|255.32|249.32|0
1647453970000|2022-03-16 18:06:10|255.35|249.35|255.19|249.19|255.39|249.39|255.18|249.18|0
1647453980000|2022-03-16 18:06:20|255.23|249.23|255.25|249.25|255.28|249.28|255.21|249.21|0
1647453990000|2022-03-16 18:06:30|255.26|249.26|255.36|249.36|255.37|249.37|255.26|249.26|0
1647454000000|2022-03-16 18:06:40|255.37|249.37|255.41|249.41|255.42|249.42|255.36|249.36|0
1647454010000|2022-03-16 18:06:50|255.39|249.39|255.46|249.46|255.47|249.47|255.39|249.39|0
1647454020000|2022-03-16 18:07:00|255.47|249.47|255.57|249.57|255.57|249.57|255.47|249.47|0
1647454030000|2022-03-16 18:07:10|255.58|249.58|255.58|249.58|255.6|249.6|255.57|249.57|0
1647454040000|2022-03-16 18:07:20|255.61|249.61|255.65|249.65|255.66|249.66|255.61|249.61|0
1647454050000|2022-03-16 18:07:30|255.66|249.66|255.7|249.7|255.71|249.71|255.66|249.66|0
1647454060000|2022-03-16 18:07:40|255.68|249.68|255.69|249.69|255.7|249.7|255.68|249.68|0
1647454070000|2022-03-16 18:07:50|255.68|249.68|255.64|249.64|255.68|249.68|255.64|249.64|0
1647454080000|2022-03-16 18:08:00|255.63|249.63|255.56|249.56|255.64|249.64|255.56|249.56|0
1647454090000|2022-03-16 18:08:10|255.59|249.59|255.6|249.6|255.61|249.61|255.58|249.58|0
1647454100000|2022-03-16 18:08:20|255.59|249.59|255.58|249.58|255.59|249.59|255.57|249.57|0
1647454110000|2022-03-16 18:08:30|255.56|249.56|255.56|249.56|255.57|249.57|255.56|249.56|0
1647454120000|2022-03-16 18:08:40|255.57|249.57|255.56|249.56|255.58|249.58|255.54|249.54|0
1647454130000|2022-03-16 18:08:50|255.55|249.55|255.53|249.53|255.55|249.55|255.53|249.53|0
1647454140000|2022-03-16 18:09:00|255.51|249.51|255.44|249.44|255.51|249.51|255.44|249.44|0
1647454150000|2022-03-16 18:09:10|255.43|249.43|255.55|249.55|255.55|249.55|255.42|249.42|0
1647454160000|2022-03-16 18:09:20|255.52|249.52|255.47|249.47|255.52|249.52|255.45|249.45|0
1647454170000|2022-03-16 18:09:30|255.43|249.43|255.43|249.43|255.44|249.44|255.42|249.42|0
1647454180000|2022-03-16 18:09:40|255.42|249.42|255.33|249.33|255.42|249.42|255.33|249.33|0
1647454190000|2022-03-16 18:09:50|255.31|249.31|255.19|249.19|255.33|249.33|255.19|249.19|0
1647454200000|2022-03-16 18:10:00|255.18|249.18|254.75|248.75|255.18|249.18|254.75|248.75|0
1647454210000|2022-03-16 18:10:10|254.72|248.72|254.56|248.56|254.77|248.77|254.55|248.55|0
1647454220000|2022-03-16 18:10:20|254.61|248.61|254.57|248.57|254.62|248.62|254.57|248.57|0
1647454230000|2022-03-16 18:10:30|254.55|248.55|254.47|248.47|254.55|248.55|254.45|248.45|0
1647454240000|2022-03-16 18:10:40|254.37|248.37|254.36|248.36|254.37|248.37|254.36|248.36|0
1647454250000|2022-03-16 18:10:50|254.35|248.35|254.26|248.26|254.36|248.36|254.26|248.26|0
1647454260000|2022-03-16 18:11:00|254.27|248.27|254.31|248.31|254.31|248.31|254.27|248.27|0
1647454270000|2022-03-16 18:11:10|254.3|248.3|254.27|248.27|254.31|248.31|254.26|248.26|0
1647454280000|2022-03-16 18:11:20|254.26|248.26|254.15|248.15|254.27|248.27|254.15|248.15|0
1647454290000|2022-03-16 18:11:30|254.13|248.13|253.96|247.96|254.13|248.13|253.96|247.96|0
1647454300000|2022-03-16 18:11:40|253.91|247.91|253.91|247.91|253.92|247.92|253.91|247.91|0
1647454310000|2022-03-16 18:11:50|253.9|247.9|253.9|247.9|253.91|247.91|253.9|247.9|0
1647454320000|2022-03-16 18:12:00|253.85|247.85|253.76|247.76|253.87|247.87|253.76|247.76|0
1647454330000|2022-03-16 18:12:10|253.72|247.72|253.74|247.74|253.74|247.74|253.72|247.72|0
1647454340000|2022-03-16 18:12:20|253.73|247.73|253.68|247.68|253.73|247.73|253.68|247.68|0
1647454350000|2022-03-16 18:12:30|253.49|247.49|252.76|246.76|253.49|247.49|252.74|246.74|0
1647454360000|2022-03-16 18:12:40|252.75|246.75|252.77|246.77|252.78|246.78|252.75|246.75|0
1647454370000|2022-03-16 18:12:50|252.74|246.74|252.64|246.64|252.76|246.76|252.64|246.64|0
1647454380000|2022-03-16 18:13:00|252.65|246.65|252.75|246.75|252.76|246.76|252.65|246.65|0
1647454390000|2022-03-16 18:13:10|252.76|246.76|252.89|246.89|252.89|246.89|252.76|246.76|0
1647454400000|2022-03-16 18:13:20|252.9|246.9|252.86|246.86|252.9|246.9|252.86|246.86|0
1647454410000|2022-03-16 18:13:30|252.83|246.83|252.7|246.7|252.83|246.83|252.7|246.7|0
1647454420000|2022-03-16 18:13:40|252.69|246.69|252.61|246.61|252.69|246.69|252.61|246.61|0
1647454430000|2022-03-16 18:13:50|252.6|246.6|252.62|246.62|252.62|246.62|252.6|246.6|0
1647454440000|2022-03-16 18:14:00|252.63|246.63|252.59|246.59|252.63|246.63|252.59|246.59|0
1647454450000|2022-03-16 18:14:10|252.6|246.6|252.53|246.53|252.6|246.6|252.52|246.52|0
1647454460000|2022-03-16 18:14:20|252.54|246.54|252.54|246.54|252.55|246.55|252.54|246.54|0
1647454470000|2022-03-16 18:14:30|252.47|246.47|252.45|246.45|252.47|246.47|252.45|246.45|0
1647454480000|2022-03-16 18:14:40|252.08|246.08|252.01|246.01|252.09|246.09|252.01|246.01|0
1647454490000|2022-03-16 18:14:50|251.99|245.99|251.96|245.96|251.99|245.99|251.96|245.96|0
1647454500000|2022-03-16 18:15:00|251.95|245.95|251.5|245.5|251.95|245.95|251.5|245.5|0
1647454510000|2022-03-16 18:15:10|251.03|245.03|251.14|245.14|251.37|245.37|251.02|245.02|0
1647454520000|2022-03-16 18:15:20|251.15|245.15|251.24|245.24|251.24|245.24|251.15|245.15|0
1647454530000|2022-03-16 18:15:30|251.03|245.03|251.05|245.05|251.05|245.05|250.99|244.99|0
1647454540000|2022-03-16 18:15:40|251.06|245.06|251.21|245.21|251.21|245.21|251.06|245.06|0
1647454550000|2022-03-16 18:15:50|251.16|245.16|251.73|245.73|251.73|245.73|251.16|245.16|0
1647454560000|2022-03-16 18:16:00|251.76|245.76|251.73|245.73|251.8|245.8|251.73|245.73|0
1647454570000|2022-03-16 18:16:10|251.72|245.72|251.71|245.71|251.74|245.74|251.71|245.71|0
1647454580000|2022-03-16 18:16:20|251.73|245.73|251.86|245.86|251.87|245.87|251.71|245.71|0
1647454590000|2022-03-16 18:16:30|251.85|245.85|251.91|245.91|251.91|245.91|251.85|245.85|0
1647454600000|2022-03-16 18:16:40|251.92|245.92|251.84|245.84|251.92|245.92|251.84|245.84|0
1647454610000|2022-03-16 18:16:50|251.85|245.85|251.85|245.85|251.85|245.85|251.82|245.82|0
1647454620000|2022-03-16 18:17:00|251.87|245.87|251.95|245.95|251.95|245.95|251.87|245.87|0
1647454630000|2022-03-16 18:17:10|251.94|245.94|252.19|246.19|252.2|246.2|251.94|245.94|0
1647454640000|2022-03-16 18:17:20|252.18|246.18|252.2|246.2|252.21|246.21|252.18|246.18|0
1647454650000|2022-03-16 18:17:30|252.3|246.3|252.32|246.32|252.32|246.32|252.29|246.29|0
1647454660000|2022-03-16 18:17:40|252.33|246.33|252.76|246.76|252.78|246.78|252.32|246.32|0
1647454670000|2022-03-16 18:17:50|252.75|246.75|252.77|246.77|252.77|246.77|252.75|246.75|0
1647454680000|2022-03-16 18:18:00|252.8|246.8|252.78|246.78|252.81|246.81|252.78|246.78|0
1647454690000|2022-03-16 18:18:10|252.79|246.79|252.77|246.77|252.79|246.79|252.77|246.77|0
1647454700000|2022-03-16 18:18:20|252.81|246.81|252.82|246.82|252.82|246.82|252.81|246.81|0
1647454710000|2022-03-16 18:18:30|252.83|246.83|252.83|246.83|252.83|246.83|252.82|246.82|0
1647454720000|2022-03-16 18:18:40|252.84|246.84|252.91|246.91|252.91|246.91|252.84|246.84|0
1647454730000|2022-03-16 18:18:50|252.89|246.89|253.23|247.23|253.23|247.23|252.89|246.89|0
1647454740000|2022-03-16 18:19:00|253.22|247.22|253.22|247.22|253.23|247.23|253.19|247.19|0
1647454750000|2022-03-16 18:19:10|253.3|247.3|253.51|247.51|253.52|247.52|253.29|247.29|0
1647454760000|2022-03-16 18:19:20|253.52|247.52|253.52|247.52|253.53|247.53|253.49|247.49|0
1647454770000|2022-03-16 18:19:30|253.5|247.5|253.54|247.54|253.54|247.54|253.5|247.5|0
1647454780000|2022-03-16 18:19:40|253.55|247.55|253.69|247.69|253.69|247.69|253.55|247.55|0
1647454790000|2022-03-16 18:19:50|253.68|247.68|253.69|247.69|253.7|247.7|253.68|247.68|0
1647454800000|2022-03-16 18:20:00|253.7|247.7|254.03|248.03|254.03|248.03|253.69|247.69|0
1647454810000|2022-03-16 18:20:10|254.05|248.05|253.93|247.93|254.05|248.05|253.9|247.9|0
1647454820000|2022-03-16 18:20:20|253.92|247.92|253.9|247.9|253.96|247.96|253.89|247.89|0
1647454830000|2022-03-16 18:20:30|253.89|247.89|253.79|247.79|253.9|247.9|253.79|247.79|0
1647454840000|2022-03-16 18:20:40|253.78|247.78|253.8|247.8|253.8|247.8|253.78|247.78|0
1647454850000|2022-03-16 18:20:50|253.79|247.79|253.88|247.88|253.88|247.88|253.77|247.77|0
1647454860000|2022-03-16 18:21:00|253.87|247.87|253.87|247.87|253.88|247.88|253.86|247.86|0
1647454870000|2022-03-16 18:21:10|253.86|247.86|253.87|247.87|253.87|247.87|253.86|247.86|0
1647454880000|2022-03-16 18:21:20|253.86|247.86|253.86|247.86|253.87|247.87|253.86|247.86|0
1647454890000|2022-03-16 18:21:30|253.85|247.85|253.86|247.86|253.86|247.86|253.85|247.85|0
1647454900000|2022-03-16 18:21:40|253.87|247.87|253.89|247.89|253.89|247.89|253.87|247.87|0
1647454910000|2022-03-16 18:21:50|253.9|247.9|253.89|247.89|253.9|247.9|253.88|247.88|0
1647454920000|2022-03-16 18:22:00|253.87|247.87|253.71|247.71|253.87|247.87|253.71|247.71|0
1647454930000|2022-03-16 18:22:10|253.7|247.7|253.58|247.58|253.7|247.7|253.58|247.58|0
1647454940000|2022-03-16 18:22:20|253.59|247.59|253.62|247.62|253.62|247.62|253.57|247.57|0
1647454950000|2022-03-16 18:22:30|253.64|247.64|253.65|247.65|253.67|247.67|253.64|247.64|0
1647454960000|2022-03-16 18:22:40|253.66|247.66|253.65|247.65|253.66|247.66|253.65|247.65|0
1647454970000|2022-03-16 18:22:50|253.67|247.67|253.61|247.61|253.67|247.67|253.61|247.61|0
1647454980000|2022-03-16 18:23:00|253.6|247.6|253.61|247.61|253.63|247.63|253.6|247.6|0
1647454990000|2022-03-16 18:23:10|253.52|247.52|253.54|247.54|253.54|247.54|253.4|247.4|0
1647455000000|2022-03-16 18:23:20|253.55|247.55|253.38|247.38|253.58|247.58|253.38|247.38|0
1647455010000|2022-03-16 18:23:30|253.36|247.36|253.21|247.21|253.36|247.36|253.21|247.21|0
1647455020000|2022-03-16 18:23:40|253.22|247.22|253.22|247.22|253.22|247.22|253.22|247.22|0
1647455030000|2022-03-16 18:23:50|253.23|247.23|253.22|247.22|253.23|247.23|253.21|247.21|0
1647455040000|2022-03-16 18:24:00|253.2|247.2|253.18|247.18|253.21|247.21|253.18|247.18|0
1647455050000|2022-03-16 18:24:10|253.19|247.19|253.49|247.49|253.49|247.49|253.18|247.18|0
1647455060000|2022-03-16 18:24:20|253.5|247.5|253.45|247.45|253.5|247.5|253.45|247.45|0
1647455070000|2022-03-16 18:24:30|253.38|247.38|253.3|247.3|253.38|247.38|253.3|247.3|0
1647455080000|2022-03-16 18:24:40|253.2|247.2|253.2|247.2|253.2|247.2|253.2|247.2|0
1647455090000|2022-03-16 18:24:50|253.21|247.21|253.1|247.1|253.22|247.22|253.1|247.1|0
1647455100000|2022-03-16 18:25:00|253.05|247.05|253.14|247.14|253.14|247.14|253.05|247.05|0
1647455110000|2022-03-16 18:25:10|253.13|247.13|253.17|247.17|253.18|247.18|253.13|247.13|0
1647455120000|2022-03-16 18:25:20|253.18|247.18|253.18|247.18|253.18|247.18|253.18|247.18|0
1647455130000|2022-03-16 18:25:30|253.17|247.17|253.18|247.18|253.19|247.19|253.17|247.17|0
1647455140000|2022-03-16 18:25:40|253.19|247.19|253.18|247.18|253.2|247.2|253.17|247.17|0
1647455150000|2022-03-16 18:25:50|253.14|247.14|253.09|247.09|253.14|247.14|253.09|247.09|0
1647455160000|2022-03-16 18:26:00|253.08|247.08|253.1|247.1|253.11|247.11|253.08|247.08|0
1647455170000|2022-03-16 18:26:10|253.11|247.11|253.15|247.15|253.15|247.15|253.1|247.1|0
1647455180000|2022-03-16 18:26:20|253.16|247.16|253.17|247.17|253.17|247.17|253.16|247.16|0
1647455190000|2022-03-16 18:26:30|253.18|247.18|253.17|247.17|253.19|247.19|253.17|247.17|0
1647455200000|2022-03-16 18:26:40|253.18|247.18|253.18|247.18|253.18|247.18|253.17|247.17|0
1647455210000|2022-03-16 18:26:50|253.16|247.16|253.15|247.15|253.16|247.16|253.15|247.15|0
1647455220000|2022-03-16 18:27:00|253.17|247.17|253.16|247.16|253.17|247.17|253.15|247.15|0
1647455230000|2022-03-16 18:27:10|253.17|247.17|253.17|247.17|253.17|247.17|253.17|247.17|0
1647455240000|2022-03-16 18:27:20|253.18|247.18|253.21|247.21|253.21|247.21|253.18|247.18|0
1647455250000|2022-03-16 18:27:30|253.24|247.24|253.31|247.31|253.31|247.31|253.24|247.24|0
1647455260000|2022-03-16 18:27:40|253.33|247.33|253.3|247.3|253.33|247.33|253.3|247.3|0
1647455270000|2022-03-16 18:27:50|253.31|247.31|253.37|247.37|253.37|247.37|253.31|247.31|0
1647455280000|2022-03-16 18:28:00|253.36|247.36|253.34|247.34|253.36|247.36|253.33|247.33|0
1647455290000|2022-03-16 18:28:10|253.33|247.33|253.28|247.28|253.33|247.33|253.28|247.28|0
1647455300000|2022-03-16 18:28:20|253.26|247.26|253.24|247.24|253.26|247.26|253.24|247.24|0
1647455310000|2022-03-16 18:28:30|253.21|247.21|253.17|247.17|253.21|247.21|253.17|247.17|0
1647455320000|2022-03-16 18:28:40|253.18|247.18|252.87|246.87|253.18|247.18|252.87|246.87|0
1647455330000|2022-03-16 18:28:50|252.86|246.86|252.77|246.77|252.86|246.86|252.76|246.76|0
1647455340000|2022-03-16 18:29:00|252.76|246.76|252.74|246.74|252.76|246.76|252.74|246.74|0
1647455350000|2022-03-16 18:29:10|252.76|246.76|252.75|246.75|252.76|246.76|252.74|246.74|0
1647455360000|2022-03-16 18:29:20|252.76|246.76|253.13|247.13|253.15|247.15|252.76|246.76|0
1647455370000|2022-03-16 18:29:30|253.12|247.12|253.14|247.14|253.15|247.15|253.12|247.12|0
1647455380000|2022-03-16 18:29:40|253.13|247.13|253.26|247.26|253.26|247.26|253.13|247.13|0
1647455390000|2022-03-16 18:29:50|253.25|247.25|253.26|247.26|253.26|247.26|253.25|247.25|0
1647455400000|2022-03-16 18:30:00|253.21|247.21|253.21|247.21|253.21|247.21|253.21|247.21|0
1647455410000|2022-03-16 18:30:10|253.18|247.18|253.16|247.16|253.18|247.18|253.16|247.16|0
1647455420000|2022-03-16 18:30:20|253.17|247.17|253.11|247.11|253.17|247.17|253.11|247.11|0
1647455430000|2022-03-16 18:30:30|253.12|247.12|253.09|247.09|253.12|247.12|253.07|247.07|0
1647455440000|2022-03-16 18:30:40|253.11|247.11|253.11|247.11|253.13|247.13|253.11|247.11|0
1647455450000|2022-03-16 18:30:50|253.12|247.12|253.13|247.13|253.14|247.14|253.12|247.12|0
1647455460000|2022-03-16 18:31:00|252.79|246.79|252.79|246.79|252.79|246.79|252.78|246.78|0
1647455470000|2022-03-16 18:31:10|252.77|246.77|252.72|246.72|252.77|246.77|252.72|246.72|0
1647455480000|2022-03-16 18:31:20|252.71|246.71|252.7|246.7|252.71|246.71|252.7|246.7|0
1647455490000|2022-03-16 18:31:30|252.63|246.63|252.4|246.4|252.63|246.63|252.4|246.4|0
1647455500000|2022-03-16 18:31:40|252.39|246.39|252.16|246.16|252.39|246.39|252.16|246.16|0
1647455510000|2022-03-16 18:31:50|252.15|246.15|251.97|245.97|252.15|246.15|251.97|245.97|0
1647455520000|2022-03-16 18:32:00|251.98|245.98|251.87|245.87|251.98|245.98|251.86|245.86|0
1647455530000|2022-03-16 18:32:10|251.81|245.81|251.79|245.79|251.83|245.83|251.79|245.79|0
1647455540000|2022-03-16 18:32:20|251.8|245.8|251.87|245.87|251.87|245.87|251.77|245.77|0
1647455550000|2022-03-16 18:32:30|251.85|245.85|251.73|245.73|251.85|245.85|251.71|245.71|0
1647455560000|2022-03-16 18:32:40|251.74|245.74|251.63|245.63|251.79|245.79|251.62|245.62|0
1647455570000|2022-03-16 18:32:50|251.72|245.72|251.74|245.74|251.74|245.74|251.72|245.72|0
1647455580000|2022-03-16 18:33:00|251.73|245.73|251.72|245.72|251.73|245.73|251.72|245.72|0
1647455590000|2022-03-16 18:33:10|251.75|245.75|251.71|245.71|251.75|245.75|251.7|245.7|0
1647455600000|2022-03-16 18:33:20|251.72|245.72|251.64|245.64|251.73|245.73|251.62|245.62|0
1647455610000|2022-03-16 18:33:30|251.24|245.24|251.19|245.19|251.24|245.24|251.18|245.18|0
1647455620000|2022-03-16 18:33:40|251.17|245.17|251.23|245.23|251.23|245.23|251.17|245.17|0
1647455630000|2022-03-16 18:33:50|251.28|245.28|251.07|245.07|251.28|245.28|251.07|245.07|0
1647455640000|2022-03-16 18:34:00|251.08|245.08|251.1|245.1|251.1|245.1|251.08|245.08|0
1647455650000|2022-03-16 18:34:10|251.07|245.07|251.09|245.09|251.09|245.09|251.07|245.07|0
1647455660000|2022-03-16 18:34:20|251.08|245.08|250.89|244.89|251.08|245.08|250.89|244.89|0
1647455670000|2022-03-16 18:34:30|250.87|244.87|250.78|244.78|250.87|244.87|250.78|244.78|0
1647455680000|2022-03-16 18:34:40|250.76|244.76|250.76|244.76|250.77|244.77|250.75|244.75|0
1647455690000|2022-03-16 18:34:50|250.68|244.68|250.71|244.71|250.71|244.71|250.68|244.68|0
1647455700000|2022-03-16 18:35:00|250.72|244.72|250.71|244.71|250.73|244.73|250.71|244.71|0
1647455710000|2022-03-16 18:35:10|250.73|244.73|250.67|244.67|250.73|244.73|250.66|244.66|0
1647455720000|2022-03-16 18:35:20|250.63|244.63|250.64|244.64|250.65|244.65|250.63|244.63|0
1647455730000|2022-03-16 18:35:30|250.54|244.54|250.57|244.57|250.57|244.57|250.52|244.52|0
1647455740000|2022-03-16 18:35:40|250.45|244.45|250.39|244.39|250.45|244.45|250.39|244.39|0
1647455750000|2022-03-16 18:35:50|250.38|244.38|250.41|244.41|250.43|244.43|250.38|244.38|0
1647455760000|2022-03-16 18:36:00|250.43|244.43|250.56|244.56|250.56|244.56|250.43|244.43|0
1647455770000|2022-03-16 18:36:10|250.72|244.72|250.99|244.99|251.07|245.07|250.72|244.72|0
1647455780000|2022-03-16 18:36:20|251.04|245.04|251.07|245.07|251.08|245.08|251.04|245.04|0
1647455790000|2022-03-16 18:36:30|251.12|245.12|251.08|245.08|251.13|245.13|251.08|245.08|0
1647455800000|2022-03-16 18:36:40|251.09|245.09|251.13|245.13|251.13|245.13|251.08|245.08|0
1647455810000|2022-03-16 18:36:50|251.14|245.14|251.21|245.21|251.21|245.21|251.13|245.13|0
1647455820000|2022-03-16 18:37:00|251.2|245.2|251.2|245.2|251.21|245.21|251.19|245.19|0
1647455830000|2022-03-16 18:37:10|251.19|245.19|251.16|245.16|251.19|245.19|251.15|245.15|0
1647455840000|2022-03-16 18:37:20|251.17|245.17|251.23|245.23|251.23|245.23|251.15|245.15|0
1647455850000|2022-03-16 18:37:30|251.26|245.26|251.26|245.26|251.27|245.27|251.23|245.23|0
1647455860000|2022-03-16 18:37:40|251.27|245.27|251.54|245.54|251.55|245.55|251.27|245.27|0
1647455870000|2022-03-16 18:37:50|251.57|245.57|251.7|245.7|251.7|245.7|251.57|245.57|0
1647455880000|2022-03-16 18:38:00|251.69|245.69|251.84|245.84|251.84|245.84|251.69|245.69|0
1647455890000|2022-03-16 18:38:10|251.98|245.98|251.95|245.95|251.98|245.98|251.94|245.94|0
1647455900000|2022-03-16 18:38:20|251.96|245.96|252.2|246.2|252.2|246.2|251.96|245.96|0
1647455910000|2022-03-16 18:38:30|252.25|246.25|252.33|246.33|252.33|246.33|252.24|246.24|0
1647455920000|2022-03-16 18:38:40|252.31|246.31|252.33|246.33|252.33|246.33|252.3|246.3|0
1647455930000|2022-03-16 18:38:50|252.35|246.35|252.37|246.37|252.37|246.37|252.33|246.33|0
1647455940000|2022-03-16 18:39:00|252.39|246.39|252.41|246.41|252.41|246.41|252.36|246.36|0
1647455950000|2022-03-16 18:39:10|252.4|246.4|252.42|246.42|252.43|246.43|252.4|246.4|0
1647455960000|2022-03-16 18:39:20|252.43|246.43|252.43|246.43|252.44|246.44|252.43|246.43|0
1647455970000|2022-03-16 18:39:30|252.46|246.46|252.58|246.58|252.58|246.58|252.46|246.46|0
1647455980000|2022-03-16 18:39:40|252.57|246.57|252.64|246.64|252.64|246.64|252.51|246.51|0
1647455990000|2022-03-16 18:39:50|252.79|246.79|252.88|246.88|252.89|246.89|252.79|246.79|0
1647456000000|2022-03-16 18:40:00|252.9|246.9|253.28|247.28|253.28|247.28|252.9|246.9|0
1647456010000|2022-03-16 18:40:10|253.4|247.4|253.42|247.42|253.5|247.5|253.4|247.4|0
1647456020000|2022-03-16 18:40:20|253.41|247.41|253.53|247.53|253.53|247.53|253.4|247.4|0
1647456030000|2022-03-16 18:40:30|253.52|247.52|253.52|247.52|253.55|247.55|253.52|247.52|0
1647456040000|2022-03-16 18:40:40|253.54|247.54|253.51|247.51|253.56|247.56|253.51|247.51|0
1647456050000|2022-03-16 18:40:50|253.47|247.47|253.3|247.3|253.47|247.47|253.29|247.29|0
1647456060000|2022-03-16 18:41:00|253.29|247.29|253.5|247.5|253.54|247.54|253.29|247.29|0
1647456070000|2022-03-16 18:41:10|253.51|247.51|253.52|247.52|253.53|247.53|253.5|247.5|0
1647456080000|2022-03-16 18:41:20|253.53|247.53|253.5|247.5|253.53|247.53|253.5|247.5|0
1647456090000|2022-03-16 18:41:30|253.51|247.51|253.6|247.6|253.6|247.6|253.51|247.51|0
1647456100000|2022-03-16 18:41:40|253.65|247.65|253.65|247.65|253.66|247.66|253.64|247.64|0
1647456110000|2022-03-16 18:41:50|253.66|247.66|253.69|247.69|253.69|247.69|253.66|247.66|0
1647456120000|2022-03-16 18:42:00|253.77|247.77|254|248|254|248|253.77|247.77|0
1647456130000|2022-03-16 18:42:10|254.07|248.07|254.26|248.26|254.27|248.27|254.06|248.06|0
1647456140000|2022-03-16 18:42:20|254.32|248.32|254.44|248.44|254.44|248.44|254.32|248.32|0
1647456150000|2022-03-16 18:42:30|254.59|248.59|254.58|248.58|254.61|248.61|254.58|248.58|0
1647456160000|2022-03-16 18:42:40|254.59|248.59|254.68|248.68|254.68|248.68|254.52|248.52|0
1647456170000|2022-03-16 18:42:50|254.66|248.66|254.85|248.85|254.88|248.88|254.66|248.66|0
1647456180000|2022-03-16 18:43:00|254.84|248.84|254.76|248.76|254.84|248.84|254.75|248.75|0
1647456190000|2022-03-16 18:43:10|254.78|248.78|254.8|248.8|254.8|248.8|254.77|248.77|0
1647456200000|2022-03-16 18:43:20|254.79|248.79|254.83|248.83|254.84|248.84|254.79|248.79|0
1647456210000|2022-03-16 18:43:30|254.84|248.84|254.83|248.83|254.84|248.84|254.83|248.83|0
1647456220000|2022-03-16 18:43:40|254.88|248.88|254.88|248.88|254.88|248.88|254.87|248.87|0
1647456230000|2022-03-16 18:43:50|254.87|248.87|254.9|248.9|254.9|248.9|254.87|248.87|0
1647456240000|2022-03-16 18:44:00|254.91|248.91|254.91|248.91|254.92|248.92|254.89|248.89|0
1647456250000|2022-03-16 18:44:10|254.95|248.95|255.11|249.11|255.11|249.11|254.95|248.95|0
1647456260000|2022-03-16 18:44:20|255.07|249.07|255.06|249.06|255.08|249.08|255.06|249.06|0
1647456270000|2022-03-16 18:44:30|255.08|249.08|254.94|248.94|255.08|249.08|254.93|248.93|0
1647456280000|2022-03-16 18:44:40|254.91|248.91|254.9|248.9|254.91|248.91|254.89|248.89|0
1647456290000|2022-03-16 18:44:50|254.94|248.94|255.13|249.13|255.13|249.13|254.94|248.94|0
1647456300000|2022-03-16 18:45:00|255.15|249.15|255.14|249.14|255.16|249.16|255.14|249.14|0
1647456310000|2022-03-16 18:45:10|255.12|249.12|255.1|249.1|255.14|249.14|255.07|249.07|0
1647456320000|2022-03-16 18:45:20|255.11|249.11|255.09|249.09|255.12|249.12|255.09|249.09|0
1647456330000|2022-03-16 18:45:30|255.08|249.08|254.89|248.89|255.08|249.08|254.89|248.89|0
1647456340000|2022-03-16 18:45:40|254.88|248.88|254.87|248.87|254.9|248.9|254.87|248.87|0
1647456350000|2022-03-16 18:45:50|254.93|248.93|255.03|249.03|255.03|249.03|254.93|248.93|0
1647456360000|2022-03-16 18:46:00|255.05|249.05|255.19|249.19|255.19|249.19|255.05|249.05|0
1647456370000|2022-03-16 18:46:10|255.3|249.3|256.2|250.2|256.2|250.2|255.3|249.3|0
1647456380000|2022-03-16 18:46:20|256.22|250.22|256.59|250.59|256.61|250.61|256.22|250.22|0
1647456390000|2022-03-16 18:46:30|256.66|250.66|256.59|250.59|256.67|250.67|256.59|250.59|0
1647456400000|2022-03-16 18:46:40|256.58|250.58|256.55|250.55|256.58|250.58|256.48|250.48|0
1647456410000|2022-03-16 18:46:50|256.54|250.54|256.51|250.51|256.55|250.55|256.51|250.51|0
1647456420000|2022-03-16 18:47:00|256.52|250.52|256.58|250.58|256.58|250.58|256.52|250.52|0
1647456430000|2022-03-16 18:47:10|256.59|250.59|256.61|250.61|256.61|250.61|256.59|250.59|0
1647456440000|2022-03-16 18:47:20|256.76|250.76|256.77|250.77|256.77|250.77|256.76|250.76|0
1647456450000|2022-03-16 18:47:30|256.76|250.76|256.8|250.8|256.8|250.8|256.75|250.75|0
1647456460000|2022-03-16 18:47:40|256.78|250.78|256.77|250.77|256.79|250.79|256.76|250.76|0
1647456470000|2022-03-16 18:47:50|256.76|250.76|256.76|250.76|256.79|250.79|256.76|250.76|0
1647456480000|2022-03-16 18:48:00|256.78|250.78|256.72|250.72|256.78|250.78|256.71|250.71|0
1647456490000|2022-03-16 18:48:10|256.73|250.73|256.77|250.77|256.77|250.77|256.73|250.73|0
1647456500000|2022-03-16 18:48:20|256.78|250.78|256.75|250.75|256.78|250.78|256.75|250.75|0
1647456510000|2022-03-16 18:48:30|256.73|250.73|256.8|250.8|256.83|250.83|256.73|250.73|0
1647456520000|2022-03-16 18:48:40|256.95|250.95|256.92|250.92|256.95|250.95|256.91|250.91|0
1647456530000|2022-03-16 18:48:50|256.93|250.93|256.94|250.94|256.95|250.95|256.93|250.93|0
1647456540000|2022-03-16 18:49:00|256.95|250.95|256.94|250.94|257.01|251.01|256.94|250.94|0
1647456550000|2022-03-16 18:49:10|256.95|250.95|256.74|250.74|256.95|250.95|256.68|250.68|0
1647456560000|2022-03-16 18:49:20|256.75|250.75|256.76|250.76|256.78|250.78|256.74|250.74|0
1647456570000|2022-03-16 18:49:30|256.75|250.75|256.79|250.79|256.81|250.81|256.75|250.75|0
1647456580000|2022-03-16 18:49:40|256.8|250.8|256.8|250.8|256.8|250.8|256.79|250.79|0
1647456590000|2022-03-16 18:49:50|256.79|250.79|256.81|250.81|256.81|250.81|256.78|250.78|0
1647456600000|2022-03-16 18:50:00|256.83|250.83|256.77|250.77|256.85|250.85|256.77|250.77|0
1647456610000|2022-03-16 18:50:10|256.78|250.78|256.75|250.75|256.78|250.78|256.68|250.68|0
1647456620000|2022-03-16 18:50:20|256.8|250.8|256.79|250.79|256.8|250.8|256.78|250.78|0
1647456630000|2022-03-16 18:50:30|256.76|250.76|256.67|250.67|256.76|250.76|256.67|250.67|0
1647456640000|2022-03-16 18:50:40|256.66|250.66|256.65|250.65|256.66|250.66|256.65|250.65|0
1647456650000|2022-03-16 18:50:50|256.64|250.64|256.61|250.61|256.64|250.64|256.59|250.59|0
1647456660000|2022-03-16 18:51:00|256.6|250.6|256.6|250.6|256.62|250.62|256.58|250.58|0
1647456670000|2022-03-16 18:51:10|256.66|250.66|256.58|250.58|256.72|250.72|256.58|250.58|0
1647456680000|2022-03-16 18:51:20|256.59|250.59|256.59|250.59|256.59|250.59|256.58|250.58|0
1647456690000|2022-03-16 18:51:30|256.58|250.58|256.6|250.6|256.6|250.6|256.58|250.58|0
1647456700000|2022-03-16 18:51:40|256.61|250.61|256.64|250.64|256.64|250.64|256.61|250.61|0
1647456710000|2022-03-16 18:51:50|256.63|250.63|256.76|250.76|256.76|250.76|256.63|250.63|0
1647456720000|2022-03-16 18:52:00|256.77|250.77|256.97|250.97|256.99|250.99|256.77|250.77|0
1647456730000|2022-03-16 18:52:10|256.98|250.98|257.02|251.02|257.02|251.02|256.97|250.97|0
1647456740000|2022-03-16 18:52:20|257.01|251.01|256.94|250.94|257.02|251.02|256.94|250.94|0
1647456750000|2022-03-16 18:52:30|256.95|250.95|256.96|250.96|256.97|250.97|256.94|250.94|0
1647456760000|2022-03-16 18:52:40|256.98|250.98|256.99|250.99|257|251|256.98|250.98|0
1647456770000|2022-03-16 18:52:50|257|251|257.01|251.01|257.01|251.01|256.99|250.99|0
1647456780000|2022-03-16 18:53:00|257.02|251.02|257.15|251.15|257.15|251.15|257.02|251.02|0
1647456790000|2022-03-16 18:53:10|257.14|251.14|257.22|251.22|257.22|251.22|257.14|251.14|0
1647456800000|2022-03-16 18:53:20|257.21|251.21|257.25|251.25|257.25|251.25|257.21|251.21|0
1647456810000|2022-03-16 18:53:30|257.28|251.28|257.27|251.27|257.31|251.31|257.26|251.26|0
1647456820000|2022-03-16 18:53:40|257.26|251.26|257.36|251.36|257.36|251.36|257.24|251.24|0
1647456830000|2022-03-16 18:53:50|257.35|251.35|257.34|251.34|257.35|251.35|257.33|251.33|0
1647456840000|2022-03-16 18:54:00|257.35|251.35|257.32|251.32|257.35|251.35|257.32|251.32|0
1647456850000|2022-03-16 18:54:10|257.36|251.36|257.46|251.46|257.49|251.49|257.36|251.36|0
1647456860000|2022-03-16 18:54:20|257.45|251.45|257.45|251.45|257.46|251.46|257.44|251.44|0
1647456870000|2022-03-16 18:54:30|257.43|251.43|257.42|251.42|257.43|251.43|257.42|251.42|0
1647456880000|2022-03-16 18:54:40|257.43|251.43|257.43|251.43|257.43|251.43|257.43|251.43|0
1647456890000|2022-03-16 18:54:50|257.37|251.37|257.38|251.38|257.38|251.38|257.37|251.37|0
1647456900000|2022-03-16 18:55:00|257.42|251.42|257.37|251.37|257.42|251.42|257.37|251.37|0
1647456910000|2022-03-16 18:55:10|257.35|251.35|257.41|251.41|257.41|251.41|257.35|251.35|0
1647456920000|2022-03-16 18:55:20|257.4|251.4|257.44|251.44|257.45|251.45|257.4|251.4|0
1647456930000|2022-03-16 18:55:30|257.42|251.42|257.49|251.49|257.5|251.5|257.42|251.42|0
1647456940000|2022-03-16 18:55:40|257.51|251.51|257.53|251.53|257.53|251.53|257.51|251.51|0
1647456950000|2022-03-16 18:55:50|257.6|251.6|257.69|251.69|257.69|251.69|257.58|251.58|0
1647456960000|2022-03-16 18:56:00|257.73|251.73|257.74|251.74|257.76|251.76|257.72|251.72|0
1647456970000|2022-03-16 18:56:10|257.73|251.73|257.73|251.73|257.75|251.75|257.73|251.73|0
1647456980000|2022-03-16 18:56:20|257.72|251.72|258|252|258|252|257.71|251.71|0
1647456990000|2022-03-16 18:56:30|257.98|251.98|257.96|251.96|257.98|251.98|257.96|251.96|0
1647457000000|2022-03-16 18:56:40|257.95|251.95|258.07|252.07|258.07|252.07|257.93|251.93|0
1647457010000|2022-03-16 18:56:50|258.08|252.08|258.03|252.03|258.1|252.1|258.03|252.03|0
1647457020000|2022-03-16 18:57:00|258.04|252.04|258.03|252.03|258.04|252.04|258.03|252.03|0
1647457030000|2022-03-16 18:57:10|258.06|252.06|258.03|252.03|258.06|252.06|258.01|252.01|0
1647457040000|2022-03-16 18:57:20|258.04|252.04|258.03|252.03|258.04|252.04|258.02|252.02|0
1647457050000|2022-03-16 18:57:30|258.02|252.02|257.98|251.98|258.03|252.03|257.98|251.98|0
1647457060000|2022-03-16 18:57:40|257.99|251.99|257.97|251.97|257.99|251.99|257.94|251.94|0
1647457070000|2022-03-16 18:57:50|257.91|251.91|258.01|252.01|258.02|252.02|257.91|251.91|0
1647457080000|2022-03-16 18:58:00|258.02|252.02|258.08|252.08|258.08|252.08|258.02|252.02|0
1647457090000|2022-03-16 18:58:10|258.07|252.07|258.08|252.08|258.08|252.08|258.07|252.07|0
1647457100000|2022-03-16 18:58:20|258.09|252.09|258.08|252.08|258.09|252.09|258.07|252.07|0
1647457110000|2022-03-16 18:58:30|258.09|252.09|258.12|252.12|258.13|252.13|258.09|252.09|0
1647457120000|2022-03-16 18:58:40|258.11|252.11|258.1|252.1|258.12|252.12|258.1|252.1|0
1647457130000|2022-03-16 18:58:50|258.02|252.02|258|252|258.03|252.03|258|252|0
1647457140000|2022-03-16 18:59:00|257.97|251.97|257.94|251.94|257.98|251.98|257.94|251.94|0
1647457150000|2022-03-16 18:59:10|257.93|251.93|257.77|251.77|257.94|251.94|257.77|251.77|0
1647457160000|2022-03-16 18:59:20|257.78|251.78|257.79|251.79|257.79|251.79|257.78|251.78|0
1647457170000|2022-03-16 18:59:30|257.78|251.78|257.68|251.68|257.81|251.81|257.68|251.68|0
1647457180000|2022-03-16 18:59:40|257.69|251.69|257.68|251.68|257.69|251.69|257.68|251.68|0
1647457190000|2022-03-16 18:59:50|257.69|251.69|257.63|251.63|257.69|251.69|257.63|251.63|0
1647457200000|2022-03-16 19:00:00|257.62|251.62|257.59|251.59|257.63|251.63|257.59|251.59|0
1647457210000|2022-03-16 19:00:10|257.58|251.58|257.46|251.46|257.58|251.58|257.44|251.44|0
1647457220000|2022-03-16 19:00:20|257.45|251.45|257.4|251.4|257.45|251.45|257.4|251.4|0
1647457230000|2022-03-16 19:00:30|257.41|251.41|257.36|251.36|257.41|251.41|257.36|251.36|0
1647457240000|2022-03-16 19:00:40|257.35|251.35|257.33|251.33|257.35|251.35|257.33|251.33|0
1647457250000|2022-03-16 19:00:50|257.34|251.34|257.22|251.22|257.34|251.34|257.22|251.22|0
1647457260000|2022-03-16 19:01:00|257.23|251.23|257.14|251.14|257.23|251.23|257.14|251.14|0
1647457270000|2022-03-16 19:01:10|257.13|251.13|257.13|251.13|257.13|251.13|257.12|251.12|0
1647457280000|2022-03-16 19:01:20|257.12|251.12|257.13|251.13|257.14|251.14|257.12|251.12|0
1647457290000|2022-03-16 19:01:30|257.12|251.12|257.11|251.11|257.14|251.14|257.11|251.11|0
1647457300000|2022-03-16 19:01:40|257.07|251.07|257.04|251.04|257.07|251.07|257.03|251.03|0
1647457310000|2022-03-16 19:01:50|256.95|250.95|256.87|250.87|256.95|250.95|256.87|250.87|0
1647457320000|2022-03-16 19:02:00|256.83|250.83|256.85|250.85|256.85|250.85|256.82|250.82|0
1647457330000|2022-03-16 19:02:10|256.86|250.86|256.86|250.86|256.87|250.87|256.86|250.86|0
1647457340000|2022-03-16 19:02:20|256.87|250.87|256.91|250.91|256.91|250.91|256.85|250.85|0
1647457350000|2022-03-16 19:02:30|256.96|250.96|257.1|251.1|257.1|251.1|256.95|250.95|0
1647457360000|2022-03-16 19:02:40|257.09|251.09|257.11|251.11|257.11|251.11|257.09|251.09|0
1647457370000|2022-03-16 19:02:50|257.13|251.13|257.29|251.29|257.32|251.32|257.13|251.13|0
1647457380000|2022-03-16 19:03:00|257.3|251.3|257.29|251.29|257.3|251.3|257.28|251.28|0
1647457390000|2022-03-16 19:03:10|257.3|251.3|257.53|251.53|257.53|251.53|257.3|251.3|0
1647457400000|2022-03-16 19:03:20|257.54|251.54|257.58|251.58|257.59|251.59|257.53|251.53|0
1647457410000|2022-03-16 19:03:30|257.59|251.59|257.51|251.51|257.59|251.59|257.51|251.51|0
1647457420000|2022-03-16 19:03:40|257.52|251.52|257.55|251.55|257.58|251.58|257.51|251.51|0
1647457430000|2022-03-16 19:03:50|257.56|251.56|257.56|251.56|257.56|251.56|257.56|251.56|0
1647457440000|2022-03-16 19:04:00|257.59|251.59|257.6|251.6|257.6|251.6|257.59|251.59|0
1647457450000|2022-03-16 19:04:10|257.62|251.62|257.61|251.61|257.64|251.64|257.61|251.61|0
1647457460000|2022-03-16 19:04:20|257.6|251.6|257.58|251.58|257.61|251.61|257.58|251.58|0
1647457470000|2022-03-16 19:04:30|257.59|251.59|257.61|251.61|257.63|251.63|257.59|251.59|0
1647457480000|2022-03-16 19:04:40|257.63|251.63|257.56|251.56|257.63|251.63|257.56|251.56|0
1647457490000|2022-03-16 19:04:50|257.57|251.57|257.56|251.56|257.57|251.57|257.56|251.56|0
1647457500000|2022-03-16 19:05:00|257.57|251.57|257.6|251.6|257.6|251.6|257.57|251.57|0
1647457510000|2022-03-16 19:05:10|257.59|251.59|257.64|251.64|257.67|251.67|257.59|251.59|0
1647457520000|2022-03-16 19:05:20|257.66|251.66|257.82|251.82|257.82|251.82|257.65|251.65|0
1647457530000|2022-03-16 19:05:30|257.93|251.93|258|252|258|252|257.91|251.91|0
1647457540000|2022-03-16 19:05:40|258.01|252.01|257.99|251.99|258.01|252.01|257.99|251.99|0
1647457550000|2022-03-16 19:05:50|257.98|251.98|257.96|251.96|257.98|251.98|257.96|251.96|0
1647457560000|2022-03-16 19:06:00|257.95|251.95|257.92|251.92|257.96|251.96|257.92|251.92|0
1647457570000|2022-03-16 19:06:10|257.91|251.91|257.76|251.76|257.96|251.96|257.76|251.76|0
1647457580000|2022-03-16 19:06:20|257.75|251.75|257.7|251.7|257.75|251.75|257.7|251.7|0
1647457590000|2022-03-16 19:06:30|257.68|251.68|257.49|251.49|257.68|251.68|257.49|251.49|0
1647457600000|2022-03-16 19:06:40|257.5|251.5|257.52|251.52|257.52|251.52|257.49|251.49|0
1647457610000|2022-03-16 19:06:50|257.5|251.5|257.41|251.41|257.5|251.5|257.4|251.4|0
1647457620000|2022-03-16 19:07:00|257.4|251.4|257.4|251.4|257.41|251.41|257.39|251.39|0
1647457630000|2022-03-16 19:07:10|257.39|251.39|257.38|251.38|257.39|251.39|257.38|251.38|0
1647457640000|2022-03-16 19:07:20|257.39|251.39|257.48|251.48|257.5|251.5|257.37|251.37|0
1647457650000|2022-03-16 19:07:30|257.5|251.5|257.71|251.71|257.71|251.71|257.5|251.5|0
1647457660000|2022-03-16 19:07:40|257.73|251.73|257.7|251.7|257.73|251.73|257.7|251.7|0
1647457670000|2022-03-16 19:07:50|257.71|251.71|257.7|251.7|257.71|251.71|257.69|251.69|0
1647457680000|2022-03-16 19:08:00|257.71|251.71|257.73|251.73|257.73|251.73|257.71|251.71|0
1647457690000|2022-03-16 19:08:10|257.72|251.72|257.81|251.81|257.81|251.81|257.72|251.72|0
1647457700000|2022-03-16 19:08:20|257.82|251.82|257.86|251.86|257.86|251.86|257.82|251.82|0
1647457710000|2022-03-16 19:08:30|257.85|251.85|257.86|251.86|257.86|251.86|257.85|251.85|0
1647457720000|2022-03-16 19:08:40|257.85|251.85|257.81|251.81|257.86|251.86|257.8|251.8|0
1647457730000|2022-03-16 19:08:50|257.84|251.84|257.87|251.87|257.87|251.87|257.82|251.82|0
1647457740000|2022-03-16 19:09:00|257.88|251.88|257.84|251.84|257.88|251.88|257.83|251.83|0
1647457750000|2022-03-16 19:09:10|257.87|251.87|257.9|251.9|257.9|251.9|257.87|251.87|0
1647457760000|2022-03-16 19:09:20|257.91|251.91|257.93|251.93|257.93|251.93|257.91|251.91|0
1647457770000|2022-03-16 19:09:30|257.92|251.92|257.88|251.88|257.92|251.92|257.88|251.88|0
1647457780000|2022-03-16 19:09:40|257.87|251.87|257.84|251.84|257.87|251.87|257.84|251.84|0
1647457790000|2022-03-16 19:09:50|257.85|251.85|257.84|251.84|257.85|251.85|257.84|251.84|0
1647457800000|2022-03-16 19:10:00|257.85|251.85|257.77|251.77|257.85|251.85|257.76|251.76|0
1647457810000|2022-03-16 19:10:10|257.76|251.76|257.72|251.72|257.78|251.78|257.72|251.72|0
1647457820000|2022-03-16 19:10:20|257.71|251.71|257.67|251.67|257.71|251.71|257.67|251.67|0
1647457830000|2022-03-16 19:10:30|257.66|251.66|257.68|251.68|257.68|251.68|257.66|251.66|0
1647457840000|2022-03-16 19:10:40|257.67|251.67|257.69|251.69|257.7|251.7|257.67|251.67|0
1647457850000|2022-03-16 19:10:50|257.7|251.7|257.73|251.73|257.73|251.73|257.7|251.7|0
1647457860000|2022-03-16 19:11:00|257.74|251.74|257.78|251.78|257.79|251.79|257.73|251.73|0
1647457870000|2022-03-16 19:11:10|257.79|251.79|257.79|251.79|257.79|251.79|257.78|251.78|0
1647457880000|2022-03-16 19:11:20|257.8|251.8|257.83|251.83|257.83|251.83|257.8|251.8|0
1647457890000|2022-03-16 19:11:30|257.84|251.84|257.83|251.83|257.84|251.84|257.83|251.83|0
1647457900000|2022-03-16 19:11:40|257.84|251.84|257.82|251.82|257.85|251.85|257.81|251.81|0
1647457910000|2022-03-16 19:11:50|257.81|251.81|257.78|251.78|257.81|251.81|257.77|251.77|0
1647457920000|2022-03-16 19:12:00|257.79|251.79|257.79|251.79|257.79|251.79|257.78|251.78|0
1647457930000|2022-03-16 19:12:10|257.78|251.78|257.82|251.82|257.83|251.83|257.78|251.78|0
1647457940000|2022-03-16 19:12:20|257.83|251.83|257.81|251.81|257.84|251.84|257.81|251.81|0
1647457950000|2022-03-16 19:12:30|257.83|251.83|257.83|251.83|257.84|251.84|257.83|251.83|0
1647457960000|2022-03-16 19:12:40|257.82|251.82|257.85|251.85|257.85|251.85|257.82|251.82|0
1647457970000|2022-03-16 19:12:50|257.86|251.86|257.86|251.86|257.86|251.86|257.85|251.85|0
1647457980000|2022-03-16 19:13:00|257.66|251.66|257.67|251.67|257.67|251.67|257.66|251.66|0
1647457990000|2022-03-16 19:13:10|257.7|251.7|257.7|251.7|257.7|251.7|257.7|251.7|0
1647458000000|2022-03-16 19:13:20|257.69|251.69|257.7|251.7|257.7|251.7|257.68|251.68|0
1647458010000|2022-03-16 19:13:30|257.71|251.71|257.69|251.69|257.71|251.71|257.69|251.69|0
1647458020000|2022-03-16 19:13:40|257.7|251.7|257.68|251.68|257.7|251.7|257.67|251.67|0
1647458030000|2022-03-16 19:13:50|257.7|251.7|257.72|251.72|257.73|251.73|257.7|251.7|0
1647458040000|2022-03-16 19:14:00|257.74|251.74|257.79|251.79|257.79|251.79|257.74|251.74|0
1647458050000|2022-03-16 19:14:10|257.78|251.78|257.8|251.8|257.8|251.8|257.77|251.77|0
1647458060000|2022-03-16 19:14:20|257.77|251.77|257.78|251.78|257.8|251.8|257.77|251.77|0
1647458070000|2022-03-16 19:14:30|257.8|251.8|257.8|251.8|257.8|251.8|257.78|251.78|0
1647458080000|2022-03-16 19:14:40|257.79|251.79|257.79|251.79|257.79|251.79|257.78|251.78|0
1647458090000|2022-03-16 19:14:50|257.81|251.81|257.76|251.76|257.82|251.82|257.76|251.76|0
1647458100000|2022-03-16 19:15:00|257.77|251.77|257.87|251.87|257.9|251.9|257.77|251.77|0
1647458110000|2022-03-16 19:15:10|257.86|251.86|257.87|251.87|257.87|251.87|257.86|251.86|0
1647458120000|2022-03-16 19:15:20|257.86|251.86|257.8|251.8|257.86|251.86|257.8|251.8|0
1647458130000|2022-03-16 19:15:30|257.81|251.81|257.81|251.81|257.81|251.81|257.81|251.81|0
1647458140000|2022-03-16 19:15:40|257.8|251.8|257.79|251.79|257.8|251.8|257.78|251.78|0
1647458150000|2022-03-16 19:15:50|257.78|251.78|257.77|251.77|257.78|251.78|257.77|251.77|0
1647458160000|2022-03-16 19:16:00|257.79|251.79|257.79|251.79|257.79|251.79|257.79|251.79|0
1647458170000|2022-03-16 19:16:10|257.82|251.82|257.76|251.76|257.82|251.82|257.76|251.76|0
1647458180000|2022-03-16 19:16:20|257.78|251.78|257.81|251.81|257.82|251.82|257.78|251.78|0
1647458190000|2022-03-16 19:16:30|257.82|251.82|257.81|251.81|257.82|251.82|257.81|251.81|0
1647458200000|2022-03-16 19:16:40|257.82|251.82|257.85|251.85|257.85|251.85|257.82|251.82|0
1647458210000|2022-03-16 19:16:50|257.83|251.83|257.83|251.83|257.83|251.83|257.83|251.83|0
1647458220000|2022-03-16 19:17:00|257.85|251.85|257.81|251.81|257.87|251.87|257.81|251.81|0
1647458230000|2022-03-16 19:17:10|257.82|251.82|258.16|252.16|258.16|252.16|257.77|251.77|0
1647458240000|2022-03-16 19:17:20|258.18|252.18|258.02|252.02|258.18|252.18|258.02|252.02|0
1647458250000|2022-03-16 19:17:30|258.03|252.03|258.17|252.17|258.17|252.17|258.02|252.02|0
1647458260000|2022-03-16 19:17:40|258.16|252.16|258.18|252.18|258.18|252.18|258.16|252.16|0
1647458270000|2022-03-16 19:17:50|258.19|252.19|258.2|252.2|258.21|252.21|258.18|252.18|0
1647458280000|2022-03-16 19:18:00|258.18|252.18|258.13|252.13|258.19|252.19|258.12|252.12|0
1647458290000|2022-03-16 19:18:10|258.16|252.16|258.18|252.18|258.18|252.18|258.16|252.16|0
1647458300000|2022-03-16 19:18:20|258.21|252.21|258.23|252.23|258.23|252.23|258.2|252.2|0
1647458310000|2022-03-16 19:18:30|258.22|252.22|258.29|252.29|258.3|252.3|258.22|252.22|0
1647458320000|2022-03-16 19:18:40|258.3|252.3|258.28|252.28|258.31|252.31|258.28|252.28|0
1647458330000|2022-03-16 19:18:50|258.31|252.31|258.45|252.45|258.45|252.45|258.31|252.31|0
1647458340000|2022-03-16 19:19:00|258.46|252.46|258.47|252.47|258.51|252.51|258.46|252.46|0
1647458350000|2022-03-16 19:19:10|258.48|252.48|258.39|252.39|258.48|252.48|258.39|252.39|0
1647458360000|2022-03-16 19:19:20|258.41|252.41|258.41|252.41|258.42|252.42|258.39|252.39|0
1647458370000|2022-03-16 19:19:30|258.4|252.4|258.51|252.51|258.52|252.52|258.4|252.4|0
1647458380000|2022-03-16 19:19:40|258.52|252.52|258.85|252.85|258.85|252.85|258.51|252.51|0
1647458390000|2022-03-16 19:19:50|258.89|252.89|259.01|253.01|259.01|253.01|258.85|252.85|0
1647458400000|2022-03-16 19:20:00|259|253|258.95|252.95|259.01|253.01|258.95|252.95|0
1647458410000|2022-03-16 19:20:10|258.96|252.96|258.93|252.93|258.97|252.97|258.93|252.93|0
1647458420000|2022-03-16 19:20:20|258.96|252.96|258.88|252.88|258.96|252.96|258.88|252.88|0
1647458430000|2022-03-16 19:20:30|258.87|252.87|258.76|252.76|258.87|252.87|258.76|252.76|0
1647458440000|2022-03-16 19:20:40|258.77|252.77|258.82|252.82|258.83|252.83|258.77|252.77|0
1647458450000|2022-03-16 19:20:50|258.85|252.85|259|253|259|253|258.84|252.84|0
1647458460000|2022-03-16 19:21:00|259.01|253.01|259.15|253.15|259.16|253.16|259.01|253.01|0
1647458470000|2022-03-16 19:21:10|259.14|253.14|259.14|253.14|259.14|253.14|259.13|253.13|0
1647458480000|2022-03-16 19:21:20|259.13|253.13|259.12|253.12|259.13|253.13|259.12|253.12|0
1647458490000|2022-03-16 19:21:30|259.15|253.15|259.21|253.21|259.21|253.21|259.15|253.15|0
1647458500000|2022-03-16 19:21:40|259.2|253.2|259.2|253.2|259.2|253.2|259.19|253.19|0
1647458510000|2022-03-16 19:21:50|259.36|253.36|259.38|253.38|259.39|253.39|259.36|253.36|0
1647458520000|2022-03-16 19:22:00|259.37|253.37|259.37|253.37|259.38|253.38|259.32|253.32|0
1647458530000|2022-03-16 19:22:10|259.36|253.36|259.41|253.41|259.41|253.41|259.36|253.36|0
1647458540000|2022-03-16 19:22:20|259.42|253.42|259.41|253.41|259.42|253.42|259.39|253.39|0
1647458550000|2022-03-16 19:22:30|259.38|253.38|259.42|253.42|259.42|253.42|259.38|253.38|0
1647458560000|2022-03-16 19:22:40|259.41|253.41|259.41|253.41|259.41|253.41|259.4|253.4|0
1647458570000|2022-03-16 19:22:50|259.4|253.4|259.42|253.42|259.42|253.42|259.38|253.38|0
1647458580000|2022-03-16 19:23:00|259.41|253.41|259.42|253.42|259.43|253.43|259.4|253.4|0
1647458590000|2022-03-16 19:23:10|259.4|253.4|259.41|253.41|259.43|253.43|259.4|253.4|0
1647458600000|2022-03-16 19:23:20|259.42|253.42|259.41|253.41|259.42|253.42|259.41|253.41|0
1647458610000|2022-03-16 19:23:30|259.42|253.42|259.45|253.45|259.45|253.45|259.42|253.42|0
1647458620000|2022-03-16 19:23:40|259.44|253.44|259.27|253.27|259.44|253.44|259.27|253.27|0
1647458630000|2022-03-16 19:23:50|259.28|253.28|259.29|253.29|259.29|253.29|259.28|253.28|0
1647458640000|2022-03-16 19:24:00|259.22|253.22|259.27|253.27|259.27|253.27|259.22|253.22|0
1647458650000|2022-03-16 19:24:10|259.31|253.31|259.35|253.35|259.35|253.35|259.31|253.31|0
1647458660000|2022-03-16 19:24:20|259.39|253.39|259.41|253.41|259.42|253.42|259.39|253.39|0
1647458670000|2022-03-16 19:24:30|259.38|253.38|259.3|253.3|259.39|253.39|259.29|253.29|0
1647458680000|2022-03-16 19:24:40|259.29|253.29|259.36|253.36|259.37|253.37|259.28|253.28|0
1647458690000|2022-03-16 19:24:50|259.46|253.46|259.72|253.72|259.72|253.72|259.46|253.46|0
1647458700000|2022-03-16 19:25:00|259.73|253.73|259.79|253.79|259.79|253.79|259.73|253.73|0
1647458710000|2022-03-16 19:25:10|259.8|253.8|259.81|253.81|259.82|253.82|259.8|253.8|0
1647458720000|2022-03-16 19:25:20|259.83|253.83|259.86|253.86|259.86|253.86|259.83|253.83|0
1647458730000|2022-03-16 19:25:30|259.87|253.87|259.9|253.9|259.9|253.9|259.86|253.86|0
1647458740000|2022-03-16 19:25:40|259.89|253.89|259.88|253.88|259.9|253.9|259.88|253.88|0
1647458750000|2022-03-16 19:25:50|259.74|253.74|259.75|253.75|259.75|253.75|259.74|253.74|0
1647458760000|2022-03-16 19:26:00|259.76|253.76|259.74|253.74|259.76|253.76|259.74|253.74|0
1647458770000|2022-03-16 19:26:10|259.76|253.76|259.7|253.7|259.76|253.76|259.7|253.7|0
1647458780000|2022-03-16 19:26:20|259.79|253.79|259.79|253.79|259.8|253.8|259.78|253.78|0
1647458790000|2022-03-16 19:26:30|259.78|253.78|259.76|253.76|259.78|253.78|259.76|253.76|0
1647458800000|2022-03-16 19:26:40|259.73|253.73|259.73|253.73|259.73|253.73|259.73|253.73|0
1647458810000|2022-03-16 19:26:50|259.74|253.74|259.73|253.73|259.74|253.74|259.73|253.73|0
1647458820000|2022-03-16 19:27:00|259.67|253.67|259.62|253.62|259.67|253.67|259.62|253.62|0
1647458830000|2022-03-16 19:27:10|259.63|253.63|259.64|253.64|259.65|253.65|259.62|253.62|0
1647458840000|2022-03-16 19:27:20|259.65|253.65|259.48|253.48|259.65|253.65|259.48|253.48|0
1647458850000|2022-03-16 19:27:30|259.47|253.47|259.45|253.45|259.47|253.47|259.44|253.44|0
1647458860000|2022-03-16 19:27:40|259.48|253.48|259.46|253.46|259.49|253.49|259.46|253.46|0
1647458870000|2022-03-16 19:27:50|259.51|253.51|259.55|253.55|259.55|253.55|259.5|253.5|0
1647458880000|2022-03-16 19:28:00|259.54|253.54|259.58|253.58|259.59|253.59|259.54|253.54|0
1647458890000|2022-03-16 19:28:10|259.56|253.56|259.55|253.55|259.56|253.56|259.54|253.54|0
1647458900000|2022-03-16 19:28:20|259.56|253.56|259.6|253.6|259.61|253.61|259.55|253.55|0
1647458910000|2022-03-16 19:28:30|259.61|253.61|259.6|253.6|259.61|253.61|259.6|253.6|0
1647458920000|2022-03-16 19:28:40|259.58|253.58|259.6|253.6|259.6|253.6|259.58|253.58|0
1647458930000|2022-03-16 19:28:50|259.61|253.61|259.6|253.6|259.61|253.61|259.6|253.6|0
1647458940000|2022-03-16 19:29:00|259.59|253.59|259.63|253.63|259.63|253.63|259.59|253.59|0
1647458950000|2022-03-16 19:29:10|259.58|253.58|259.58|253.58|259.58|253.58|259.58|253.58|0
1647458960000|2022-03-16 19:29:20|259.6|253.6|259.62|253.62|259.62|253.62|259.6|253.6|0
1647458970000|2022-03-16 19:29:30|259.63|253.63|259.65|253.65|259.66|253.66|259.62|253.62|0
1647458980000|2022-03-16 19:29:40|259.67|253.67|259.66|253.66|259.67|253.67|259.66|253.66|0
1647458990000|2022-03-16 19:29:50|259.68|253.68|259.67|253.67|259.68|253.68|259.67|253.67|0
1647459000000|2022-03-16 19:30:00|259.63|253.63|259.77|253.77|259.77|253.77|259.63|253.63|0
1647459010000|2022-03-16 19:30:10|259.76|253.76|259.8|253.8|259.8|253.8|259.76|253.76|0
1647459020000|2022-03-16 19:30:20|259.94|253.94|259.84|253.84|259.94|253.94|259.84|253.84|0
1647459030000|2022-03-16 19:30:30|259.85|253.85|259.82|253.82|259.85|253.85|259.8|253.8|0
1647459040000|2022-03-16 19:30:40|259.83|253.83|259.81|253.81|259.83|253.83|259.8|253.8|0
1647459050000|2022-03-16 19:30:50|259.78|253.78|259.84|253.84|259.84|253.84|259.78|253.78|0
1647459060000|2022-03-16 19:31:00|259.75|253.75|259.76|253.76|259.8|253.8|259.75|253.75|0
1647459070000|2022-03-16 19:31:10|259.79|253.79|259.76|253.76|259.79|253.79|259.76|253.76|0
1647459080000|2022-03-16 19:31:20|259.77|253.77|259.59|253.59|259.77|253.77|259.59|253.59|0
1647459090000|2022-03-16 19:31:30|259.58|253.58|259.54|253.54|259.61|253.61|259.54|253.54|0
1647459100000|2022-03-16 19:31:40|259.39|253.39|259.36|253.36|259.4|253.4|259.36|253.36|0
1647459110000|2022-03-16 19:31:50|259.35|253.35|259.34|253.34|259.36|253.36|259.34|253.34|0
1647459120000|2022-03-16 19:32:00|259.36|253.36|259.36|253.36|259.37|253.37|259.35|253.35|0
1647459130000|2022-03-16 19:32:10|259.37|253.37|259.47|253.47|259.47|253.47|259.36|253.36|0
1647459140000|2022-03-16 19:32:20|259.46|253.46|259.44|253.44|259.46|253.46|259.44|253.44|0
1647459150000|2022-03-16 19:32:30|259.42|253.42|259.43|253.43|259.43|253.43|259.42|253.42|0
1647459160000|2022-03-16 19:32:40|259.41|253.41|259.44|253.44|259.45|253.45|259.41|253.41|0
1647459170000|2022-03-16 19:32:50|259.45|253.45|259.43|253.43|259.45|253.45|259.43|253.43|0
1647459180000|2022-03-16 19:33:00|259.42|253.42|259.41|253.41|259.42|253.42|259.41|253.41|0
1647459190000|2022-03-16 19:33:10|259.4|253.4|259.15|253.15|259.4|253.4|259.15|253.15|0
1647459200000|2022-03-16 19:33:20|259.13|253.13|258.99|252.99|259.13|253.13|258.99|252.99|0
1647459210000|2022-03-16 19:33:30|259.02|253.02|258.92|252.92|259.02|253.02|258.92|252.92|0
1647459220000|2022-03-16 19:33:40|258.93|252.93|258.87|252.87|258.93|252.93|258.87|252.87|0
1647459230000|2022-03-16 19:33:50|259.01|253.01|259.01|253.01|259.02|253.02|259.01|253.01|0
1647459240000|2022-03-16 19:34:00|259|253|258.97|252.97|259.01|253.01|258.97|252.97|0
1647459250000|2022-03-16 19:34:10|258.98|252.98|258.75|252.75|258.98|252.98|258.74|252.74|0
1647459260000|2022-03-16 19:34:20|258.74|252.74|258.73|252.73|258.85|252.85|258.73|252.73|0
1647459270000|2022-03-16 19:34:30|258.72|252.72|258.76|252.76|258.76|252.76|258.72|252.72|0
1647459280000|2022-03-16 19:34:40|258.79|252.79|258.79|252.79|258.79|252.79|258.68|252.68|0
1647459290000|2022-03-16 19:34:50|258.78|252.78|258.72|252.72|258.78|252.78|258.72|252.72|0
1647459300000|2022-03-16 19:35:00|258.73|252.73|258.72|252.72|258.74|252.74|258.72|252.72|0
1647459310000|2022-03-16 19:35:10|258.75|252.75|258.75|252.75|258.75|252.75|258.75|252.75|0
1647459320000|2022-03-16 19:35:20|258.71|252.71|258.67|252.67|258.71|252.71|258.67|252.67|0
1647459330000|2022-03-16 19:35:30|258.68|252.68|258.69|252.69|258.7|252.7|258.68|252.68|0
1647459340000|2022-03-16 19:35:40|258.67|252.67|258.82|252.82|258.82|252.82|258.64|252.64|0
1647459350000|2022-03-16 19:35:50|258.8|252.8|258.66|252.66|258.8|252.8|258.66|252.66|0
1647459360000|2022-03-16 19:36:00|258.64|252.64|258.7|252.7|258.7|252.7|258.64|252.64|0
1647459370000|2022-03-16 19:36:10|258.62|252.62|258.63|252.63|258.63|252.63|258.62|252.62|0
1647459380000|2022-03-16 19:36:20|258.62|252.62|258.71|252.71|258.71|252.71|258.57|252.57|0
1647459390000|2022-03-16 19:36:30|258.7|252.7|258.68|252.68|258.71|252.71|258.68|252.68|0
1647459400000|2022-03-16 19:36:40|258.65|252.65|258.72|252.72|258.72|252.72|258.65|252.65|0
1647459410000|2022-03-16 19:36:50|258.71|252.71|258.7|252.7|258.71|252.71|258.69|252.69|0
1647459420000|2022-03-16 19:37:00|258.69|252.69|258.67|252.67|258.69|252.69|258.67|252.67|0
1647459430000|2022-03-16 19:37:10|258.68|252.68|258.66|252.66|258.68|252.68|258.66|252.66|0
1647459440000|2022-03-16 19:37:20|258.64|252.64|258.61|252.61|258.64|252.64|258.61|252.61|0
1647459450000|2022-03-16 19:37:30|258.64|252.64|258.67|252.67|258.67|252.67|258.64|252.64|0
1647459460000|2022-03-16 19:37:40|258.66|252.66|258.59|252.59|258.66|252.66|258.59|252.59|0
1647459470000|2022-03-16 19:37:50|258.58|252.58|258.59|252.59|258.59|252.59|258.58|252.58|0
1647459480000|2022-03-16 19:38:00|258.6|252.6|258.5|252.5|258.6|252.6|258.5|252.5|0
1647459490000|2022-03-16 19:38:10|258.49|252.49|258.58|252.58|258.58|252.58|258.49|252.49|0
1647459500000|2022-03-16 19:38:20|258.57|252.57|258.57|252.57|258.57|252.57|258.56|252.56|0
1647459510000|2022-03-16 19:38:30|258.56|252.56|258.54|252.54|258.56|252.56|258.53|252.53|0
1647459520000|2022-03-16 19:38:40|258.53|252.53|258.53|252.53|258.53|252.53|258.53|252.53|0
1647459530000|2022-03-16 19:38:50|258.54|252.54|258.54|252.54|258.54|252.54|258.54|252.54|0
1647459540000|2022-03-16 19:39:00|258.58|252.58|258.57|252.57|258.59|252.59|258.57|252.57|0
1647459550000|2022-03-16 19:39:10|258.58|252.58|258.76|252.76|258.77|252.77|258.58|252.58|0
1647459560000|2022-03-16 19:39:20|258.77|252.77|258.7|252.7|258.8|252.8|258.69|252.69|0
1647459570000|2022-03-16 19:39:30|258.71|252.71|258.75|252.75|258.75|252.75|258.71|252.71|0
1647459580000|2022-03-16 19:39:40|258.74|252.74|258.77|252.77|258.78|252.78|258.73|252.73|0
1647459590000|2022-03-16 19:39:50|258.76|252.76|258.84|252.84|258.84|252.84|258.76|252.76|0
1647459600000|2022-03-16 19:40:00|258.81|252.81|258.82|252.82|258.82|252.82|258.8|252.8|0
1647459610000|2022-03-16 19:40:10|258.81|252.81|258.85|252.85|258.85|252.85|258.81|252.81|0
1647459620000|2022-03-16 19:40:20|258.81|252.81|258.81|252.81|258.81|252.81|258.81|252.81|0
1647459630000|2022-03-16 19:40:30|258.79|252.79|258.79|252.79|258.79|252.79|258.78|252.78|0
1647459640000|2022-03-16 19:40:40|258.78|252.78|258.84|252.84|258.84|252.84|258.78|252.78|0
1647459650000|2022-03-16 19:40:50|258.83|252.83|258.8|252.8|258.84|252.84|258.8|252.8|0
1647459660000|2022-03-16 19:41:00|258.81|252.81|258.79|252.79|258.81|252.81|258.75|252.75|0
1647459670000|2022-03-16 19:41:10|258.8|252.8|259.21|253.21|259.21|253.21|258.8|252.8|0
1647459680000|2022-03-16 19:41:20|259.2|253.2|259.25|253.25|259.27|253.27|259.15|253.15|0
1647459690000|2022-03-16 19:41:30|259.26|253.26|259.28|253.28|259.28|253.28|259.26|253.26|0
1647459700000|2022-03-16 19:41:40|259.29|253.29|259.29|253.29|259.29|253.29|259.29|253.29|0
1647459710000|2022-03-16 19:41:50|259.28|253.28|259.31|253.31|259.31|253.31|259.28|253.28|0
1647459720000|2022-03-16 19:42:00|259.35|253.35|259.41|253.41|259.41|253.41|259.34|253.34|0
1647459730000|2022-03-16 19:42:10|259.4|253.4|259.45|253.45|259.45|253.45|259.4|253.4|0
1647459740000|2022-03-16 19:42:20|259.44|253.44|259.48|253.48|259.48|253.48|259.44|253.44|0
1647459750000|2022-03-16 19:42:30|259.47|253.47|259.52|253.52|259.52|253.52|259.47|253.47|0
1647459760000|2022-03-16 19:42:40|259.49|253.49|259.5|253.5|259.5|253.5|259.49|253.49|0
1647459770000|2022-03-16 19:42:50|259.49|253.49|259.53|253.53|259.53|253.53|259.49|253.49|0
1647459780000|2022-03-16 19:43:00|259.52|253.52|259.5|253.5|259.52|253.52|259.5|253.5|0
1647459790000|2022-03-16 19:43:10|259.51|253.51|259.51|253.51|259.51|253.51|259.5|253.5|0
1647459800000|2022-03-16 19:43:20|259.54|253.54|259.52|253.52|259.54|253.54|259.52|253.52|0
1647459810000|2022-03-16 19:43:30|259.54|253.54|259.55|253.55|259.55|253.55|259.53|253.53|0
1647459820000|2022-03-16 19:43:40|259.56|253.56|259.55|253.55|259.56|253.56|259.55|253.55|0
1647459830000|2022-03-16 19:43:50|259.56|253.56|259.56|253.56|259.57|253.57|259.55|253.55|0
1647459840000|2022-03-16 19:44:00|259.57|253.57|259.62|253.62|259.62|253.62|259.57|253.57|0
1647459850000|2022-03-16 19:44:10|259.63|253.63|259.67|253.67|259.68|253.68|259.6|253.6|0
1647459860000|2022-03-16 19:44:20|259.66|253.66|259.69|253.69|259.69|253.69|259.66|253.66|0
1647459870000|2022-03-16 19:44:30|259.67|253.67|259.67|253.67|259.67|253.67|259.66|253.66|0
1647459890000|2022-03-16 19:44:50|259.63|253.63|259.62|253.62|259.63|253.63|259.62|253.62|0
1647459900000|2022-03-16 19:45:00|259.63|253.63|259.66|253.66|259.66|253.66|259.63|253.63|0
1647459910000|2022-03-16 19:45:10|259.69|253.69|259.68|253.68|259.69|253.69|259.68|253.68|0
1647459920000|2022-03-16 19:45:20|259.69|253.69|259.66|253.66|259.69|253.69|259.58|253.58|0
1647459930000|2022-03-16 19:45:30|259.67|253.67|259.76|253.76|259.76|253.76|259.67|253.67|0
1647459940000|2022-03-16 19:45:40|259.79|253.79|259.77|253.77|259.79|253.79|259.77|253.77|0
1647459950000|2022-03-16 19:45:50|259.87|253.87|259.89|253.89|259.89|253.89|259.87|253.87|0
1647459960000|2022-03-16 19:46:00|259.9|253.9|259.9|253.9|259.9|253.9|259.9|253.9|0
1647459970000|2022-03-16 19:46:10|259.98|253.98|260.04|254.04|260.04|254.04|259.97|253.97|0
1647459980000|2022-03-16 19:46:20|260.05|254.05|260.01|254.01|260.05|254.05|260.01|254.01|0
1647459990000|2022-03-16 19:46:30|260.05|254.05|260.06|254.06|260.06|254.06|260.05|254.05|0
1647460000000|2022-03-16 19:46:40|260.05|254.05|260.05|254.05|260.05|254.05|260.05|254.05|0
1647460010000|2022-03-16 19:46:50|260.06|254.06|260.1|254.1|260.1|254.1|260.06|254.06|0
1647460020000|2022-03-16 19:47:00|260.11|254.11|260.18|254.18|260.18|254.18|260.11|254.11|0
1647460030000|2022-03-16 19:47:10|260.17|254.17|260.22|254.22|260.22|254.22|260.17|254.17|0
1647460040000|2022-03-16 19:47:20|260.21|254.21|260.27|254.27|260.27|254.27|260.21|254.21|0
1647460050000|2022-03-16 19:47:30|260.28|254.28|260.35|254.35|260.36|254.36|260.28|254.28|0
1647460060000|2022-03-16 19:47:40|260.33|254.33|260.34|254.34|260.34|254.34|260.33|254.33|0
1647460070000|2022-03-16 19:47:50|260.33|254.33|260.38|254.38|260.38|254.38|260.33|254.33|0
1647460080000|2022-03-16 19:48:00|260.39|254.39|260.54|254.54|260.54|254.54|260.39|254.39|0
1647460090000|2022-03-16 19:48:10|260.5|254.5|260.51|254.51|260.51|254.51|260.5|254.5|0
1647460100000|2022-03-16 19:48:20|260.52|254.52|260.57|254.57|260.57|254.57|260.52|254.52|0
1647460110000|2022-03-16 19:48:30|260.6|254.6|260.62|254.62|260.62|254.62|260.6|254.6|0
1647460120000|2022-03-16 19:48:40|260.57|254.57|260.73|254.73|260.77|254.77|260.57|254.57|0
1647460130000|2022-03-16 19:48:50|260.72|254.72|260.79|254.79|260.79|254.79|260.72|254.72|0
1647460140000|2022-03-16 19:49:00|260.78|254.78|260.62|254.62|260.79|254.79|260.62|254.62|0
1647460150000|2022-03-16 19:49:10|260.64|254.64|260.64|254.64|260.65|254.65|260.64|254.64|0
1647460160000|2022-03-16 19:49:20|260.48|254.48|260.47|254.47|260.48|254.48|260.45|254.45|0
1647460170000|2022-03-16 19:49:30|260.43|254.43|260.41|254.41|260.44|254.44|260.41|254.41|0
1647460180000|2022-03-16 19:49:40|260.46|254.46|260.53|254.53|260.53|254.53|260.46|254.46|0
1647460190000|2022-03-16 19:49:50|260.52|254.52|260.53|254.53|260.53|254.53|260.51|254.51|0
1647460200000|2022-03-16 19:50:00|260.52|254.52|260.68|254.68|260.7|254.7|260.52|254.52|0
1647460210000|2022-03-16 19:50:10|260.67|254.67|260.65|254.65|260.67|254.67|260.65|254.65|0
1647460220000|2022-03-16 19:50:20|260.66|254.66|260.66|254.66|260.66|254.66|260.66|254.66|0
1647460230000|2022-03-16 19:50:30|260.68|254.68|260.69|254.69|260.69|254.69|260.68|254.68|0
1647460240000|2022-03-16 19:50:40|260.7|254.7|260.73|254.73|260.73|254.73|260.7|254.7|0
1647460250000|2022-03-16 19:50:50|260.74|254.74|260.93|254.93|260.93|254.93|260.74|254.74|0
1647460260000|2022-03-16 19:51:00|260.99|254.99|261.03|255.03|261.03|255.03|260.99|254.99|0
1647460270000|2022-03-16 19:51:10|261.02|255.02|261.05|255.05|261.05|255.05|261.02|255.02|0
1647460280000|2022-03-16 19:51:20|261.03|255.03|260.94|254.94|261.12|255.12|260.94|254.94|0
1647460290000|2022-03-16 19:51:30|260.93|254.93|260.95|254.95|260.95|254.95|260.93|254.93|0
1647460300000|2022-03-16 19:51:40|260.94|254.94|261.04|255.04|261.05|255.05|260.94|254.94|0
1647460310000|2022-03-16 19:51:50|261.05|255.05|260.97|254.97|261.05|255.05|260.96|254.96|0
1647460320000|2022-03-16 19:52:00|260.95|254.95|260.96|254.96|260.96|254.96|260.95|254.95|0
1647460330000|2022-03-16 19:52:10|260.97|254.97|260.97|254.97|260.97|254.97|260.97|254.97|0
1647460340000|2022-03-16 19:52:20|261.01|255.01|261.01|255.01|261.01|255.01|260.96|254.96|0
1647460350000|2022-03-16 19:52:30|261.04|255.04|261.04|255.04|261.04|255.04|261.04|255.04|0
1647460360000|2022-03-16 19:52:40|261|255|261.09|255.09|261.09|255.09|260.99|254.99|0
1647460370000|2022-03-16 19:52:50|261.11|255.11|261.11|255.11|261.11|255.11|261.11|255.11|0
1647460380000|2022-03-16 19:53:00|261.07|255.07|261.11|255.11|261.11|255.11|261.07|255.07|0
1647460390000|2022-03-16 19:53:10|261.08|255.08|261|255|261.08|255.08|261|255|0
1647460400000|2022-03-16 19:53:20|260.99|254.99|261|255|261|255|260.99|254.99|0
1647460410000|2022-03-16 19:53:30|261.23|255.23|261.26|255.26|261.26|255.26|261.23|255.23|0
1647460420000|2022-03-16 19:53:40|261.29|255.29|261.36|255.36|261.36|255.36|261.29|255.29|0
1647460430000|2022-03-16 19:53:50|261.35|255.35|261.3|255.3|261.35|255.35|261.3|255.3|0
1647460440000|2022-03-16 19:54:00|261.34|255.34|261.34|255.34|261.34|255.34|261.33|255.33|0
1647460450000|2022-03-16 19:54:10|261.35|255.35|261.3|255.3|261.35|255.35|261.3|255.3|0
1647460460000|2022-03-16 19:54:20|261.37|255.37|261.44|255.44|261.44|255.44|261.37|255.37|0
1647460470000|2022-03-16 19:54:30|261.45|255.45|261.4|255.4|261.45|255.45|261.4|255.4|0
1647460480000|2022-03-16 19:54:40|261.44|255.44|261.47|255.47|261.47|255.47|261.44|255.44|0
1647460490000|2022-03-16 19:54:50|261.46|255.46|261.46|255.46|261.46|255.46|261.45|255.45|0
1647460500000|2022-03-16 19:55:00|261.47|255.47|261.46|255.46|261.52|255.52|261.46|255.46|0
1647460510000|2022-03-16 19:55:10|261.47|255.47|261.49|255.49|261.49|255.49|261.47|255.47|0
1647460520000|2022-03-16 19:55:20|261.5|255.5|261.7|255.7|261.7|255.7|261.5|255.5|0
1647460530000|2022-03-16 19:55:30|261.68|255.68|261.67|255.67|261.68|255.68|261.67|255.67|0
1647460540000|2022-03-16 19:55:40|261.75|255.75|261.75|255.75|261.76|255.76|261.73|255.73|0
1647460550000|2022-03-16 19:55:50|261.76|255.76|261.84|255.84|261.84|255.84|261.75|255.75|0
1647460560000|2022-03-16 19:56:00|261.92|255.92|261.9|255.9|261.92|255.92|261.9|255.9|0
1647460570000|2022-03-16 19:56:10|261.91|255.91|261.91|255.91|261.91|255.91|261.91|255.91|0
1647460580000|2022-03-16 19:56:20|261.96|255.96|261.94|255.94|261.96|255.96|261.94|255.94|0
1647460590000|2022-03-16 19:56:30|261.95|255.95|261.91|255.91|261.95|255.95|261.91|255.91|0
1647460600000|2022-03-16 19:56:40|261.85|255.85|261.87|255.87|261.87|255.87|261.85|255.85|0
1647460610000|2022-03-16 19:56:50|261.86|255.86|261.86|255.86|261.86|255.86|261.86|255.86|0
1647460620000|2022-03-16 19:57:00|261.83|255.83|261.9|255.9|261.9|255.9|261.81|255.81|0
1647460630000|2022-03-16 19:57:10|261.73|255.73|261.72|255.72|261.73|255.73|261.72|255.72|0
1647460640000|2022-03-16 19:57:20|261.71|255.71|261.69|255.69|261.71|255.71|261.69|255.69|0
1647460650000|2022-03-16 19:57:30|261.7|255.7|261.7|255.7|261.71|255.71|261.64|255.64|0
1647460660000|2022-03-16 19:57:40|261.71|255.71|261.64|255.64|261.71|255.71|261.54|255.54|0
1647460670000|2022-03-16 19:57:50|261.65|255.65|261.63|255.63|261.65|255.65|261.6|255.6|0
1647460680000|2022-03-16 19:58:00|261.76|255.76|261.84|255.84|261.84|255.84|261.76|255.76|0
1647460690000|2022-03-16 19:58:10|261.77|255.77|261.75|255.75|261.77|255.77|261.75|255.75|0
1647460700000|2022-03-16 19:58:20|261.65|255.65|261.62|255.62|261.65|255.65|261.62|255.62|0
1647460710000|2022-03-16 19:58:30|261.63|255.63|261.61|255.61|261.63|255.63|261.61|255.61|0
1647460720000|2022-03-16 19:58:40|261.59|255.59|261.6|255.6|261.6|255.6|261.54|255.54|0
1647460730000|2022-03-16 19:58:50|261.59|255.59|261.53|255.53|261.59|255.59|261.52|255.52|0
1647460740000|2022-03-16 19:59:00|261.61|255.61|261.65|255.65|261.65|255.65|261.61|255.61|0
1647460750000|2022-03-16 19:59:10|261.64|255.64|261.66|255.66|261.66|255.66|261.64|255.64|0
1647460760000|2022-03-16 19:59:20|261.67|255.67|261.55|255.55|261.67|255.67|261.55|255.55|0
1647460770000|2022-03-16 19:59:30|262.09|256.09|262.1|256.1|262.1|256.1|262.09|256.09|0
1647460780000|2022-03-16 19:59:40|262.09|256.09|261.95|255.95|262.11|256.11|261.84|255.84|0
1647460790000|2022-03-16 19:59:50|261.96|255.96|261.83|255.83|261.96|255.96|261.83|255.83|0
1647460800000|2022-03-16 20:00:00|258.83|258.83|258.83|258.83|258.83|258.83|258.83|258.83|0
1647527400000|2022-03-17 14:30:00|268.05|262.05|268.13|262.13|268.13|262.13|268.05|262.05|0
1647527410000|2022-03-17 14:30:10|268.12|262.12|268.1|262.1|268.12|262.12|268.08|262.08|0
1647527420000|2022-03-17 14:30:20|268.07|262.07|268.12|262.12|268.12|262.12|268.06|262.06|0
1647527430000|2022-03-17 14:30:30|268.16|262.16|268.21|262.21|268.22|262.22|268.12|262.12|0
1647527440000|2022-03-17 14:30:40|268.12|262.12|268.24|262.24|268.24|262.24|268.09|262.09|0
1647527450000|2022-03-17 14:30:50|268.3|262.3|268.43|262.43|268.44|262.44|268.3|262.3|0
1647527460000|2022-03-17 14:31:00|268.56|262.56|268.53|262.53|268.56|262.56|268.53|262.53|0
1647527470000|2022-03-17 14:31:10|268.71|262.71|268.74|262.74|268.74|262.74|268.71|262.71|0
1647527480000|2022-03-17 14:31:20|268.72|262.72|268.76|262.76|268.76|262.76|268.7|262.7|0
1647527490000|2022-03-17 14:31:30|268.75|262.75|268.84|262.84|268.84|262.84|268.73|262.73|0
1647527500000|2022-03-17 14:31:40|268.81|262.81|268.43|262.43|268.81|262.81|268.43|262.43|0
1647527510000|2022-03-17 14:31:50|268.45|262.45|268.44|262.44|268.48|262.48|268.44|262.44|0
1647527520000|2022-03-17 14:32:00|268.46|262.46|268.56|262.56|268.56|262.56|268.46|262.46|0
1647527530000|2022-03-17 14:32:10|268.58|262.58|268.57|262.57|268.58|262.58|268.57|262.57|0
1647527540000|2022-03-17 14:32:20|268.63|262.63|268.43|262.43|268.66|262.66|268.42|262.42|0
1647527550000|2022-03-17 14:32:30|268.46|262.46|268.42|262.42|268.46|262.46|268.42|262.42|0
1647527560000|2022-03-17 14:32:40|268.43|262.43|268.45|262.45|268.45|262.45|268.43|262.43|0
1647527570000|2022-03-17 14:32:50|268.44|262.44|268.44|262.44|268.47|262.47|268.44|262.44|0
1647527580000|2022-03-17 14:33:00|268.43|262.43|268.43|262.43|268.43|262.43|268.43|262.43|0
1647527590000|2022-03-17 14:33:10|268.42|262.42|268.43|262.43|268.44|262.44|268.42|262.42|0
1647527600000|2022-03-17 14:33:20|268.44|262.44|268.3|262.3|268.45|262.45|268.29|262.29|0
1647527610000|2022-03-17 14:33:30|268.31|262.31|268.3|262.3|268.31|262.31|268.3|262.3|0
1647527620000|2022-03-17 14:33:40|268.27|262.27|268.21|262.21|268.31|262.31|268.21|262.21|0
1647527630000|2022-03-17 14:33:50|268.07|262.07|268.11|262.11|268.11|262.11|268.07|262.07|0
1647527640000|2022-03-17 14:34:00|268.1|262.1|268.24|262.24|268.25|262.25|268.1|262.1|0
1647527650000|2022-03-17 14:34:10|268.26|262.26|268.29|262.29|268.29|262.29|268.25|262.25|0
1647527660000|2022-03-17 14:34:20|268.32|262.32|268.44|262.44|268.44|262.44|268.32|262.32|0
1647527670000|2022-03-17 14:34:30|268.43|262.43|268.44|262.44|268.44|262.44|268.43|262.43|0
1647527680000|2022-03-17 14:34:40|268.39|262.39|268.36|262.36|268.39|262.39|268.36|262.36|0
1647527690000|2022-03-17 14:34:50|268.39|262.39|268.38|262.38|268.39|262.39|268.38|262.38|0
1647527700000|2022-03-17 14:35:00|268.35|262.35|268.42|262.42|268.42|262.42|268.35|262.35|0
1647527710000|2022-03-17 14:35:10|268.43|262.43|268.64|262.64|268.65|262.65|268.42|262.42|0
1647527720000|2022-03-17 14:35:20|268.65|262.65|268.69|262.69|268.75|262.75|268.65|262.65|0
1647527730000|2022-03-17 14:35:30|268.68|262.68|268.79|262.79|268.79|262.79|268.67|262.67|0
1647527750000|2022-03-17 14:35:50|268.78|262.78|268.79|262.79|268.79|262.79|268.78|262.78|0
1647527760000|2022-03-17 14:36:00|268.8|262.8|268.7|262.7|268.8|262.8|268.7|262.7|0
1647527770000|2022-03-17 14:36:10|268.61|262.61|268.53|262.53|268.61|262.61|268.53|262.53|0
1647527780000|2022-03-17 14:36:20|268.5|262.5|268.37|262.37|268.5|262.5|268.37|262.37|0
1647527790000|2022-03-17 14:36:30|268.38|262.38|268.28|262.28|268.38|262.38|268.28|262.28|0
1647527800000|2022-03-17 14:36:40|268.29|262.29|268.26|262.26|268.29|262.29|268.26|262.26|0
1647527810000|2022-03-17 14:36:50|268.24|262.24|268.21|262.21|268.24|262.24|268.21|262.21|0
1647527820000|2022-03-17 14:37:00|268.22|262.22|268.15|262.15|268.22|262.22|268.15|262.15|0
1647527830000|2022-03-17 14:37:10|268.14|262.14|268.06|262.06|268.14|262.14|268.03|262.03|0
1647527840000|2022-03-17 14:37:20|268.05|262.05|268.05|262.05|268.11|262.11|268.05|262.05|0
1647527850000|2022-03-17 14:37:30|268.04|262.04|267.95|261.95|268.04|262.04|267.94|261.94|0
1647527860000|2022-03-17 14:37:40|267.89|261.89|267.86|261.86|267.89|261.89|267.86|261.86|0
1647527870000|2022-03-17 14:37:50|267.88|261.88|267.81|261.81|267.88|261.88|267.79|261.79|0
1647527880000|2022-03-17 14:38:00|267.79|261.79|267.77|261.77|267.79|261.79|267.72|261.72|0
1647527890000|2022-03-17 14:38:10|267.81|261.81|267.83|261.83|267.83|261.83|267.81|261.81|0
1647527900000|2022-03-17 14:38:20|267.86|261.86|267.77|261.77|267.94|261.94|267.77|261.77|0
1647527910000|2022-03-17 14:38:30|267.76|261.76|267.76|261.76|267.76|261.76|267.76|261.76|0
1647527920000|2022-03-17 14:38:40|267.7|261.7|267.77|261.77|267.77|261.77|267.7|261.7|0
1647527930000|2022-03-17 14:38:50|267.61|261.61|267.58|261.58|267.61|261.61|267.58|261.58|0
1647527940000|2022-03-17 14:39:00|267.59|261.59|267.61|261.61|267.61|261.61|267.58|261.58|0
1647527950000|2022-03-17 14:39:10|267.63|261.63|267.63|261.63|267.63|261.63|267.63|261.63|0
1647527970000|2022-03-17 14:39:30|267.62|261.62|267.62|261.62|267.63|261.63|267.62|261.62|0
1647527980000|2022-03-17 14:39:40|267.63|261.63|267.65|261.65|267.65|261.65|267.63|261.63|0
1647527990000|2022-03-17 14:39:50|267.66|261.66|267.68|261.68|267.68|261.68|267.65|261.65|0
1647528000000|2022-03-17 14:40:00|267.69|261.69|267.69|261.69|267.7|261.7|267.69|261.69|0
1647528010000|2022-03-17 14:40:10|267.7|261.7|267.72|261.72|267.73|261.73|267.7|261.7|0
1647528020000|2022-03-17 14:40:20|267.74|261.74|267.79|261.79|267.79|261.79|267.74|261.74|0
1647528030000|2022-03-17 14:40:30|267.78|261.78|267.78|261.78|267.79|261.79|267.78|261.78|0
1647528040000|2022-03-17 14:40:40|267.79|261.79|267.79|261.79|267.79|261.79|267.79|261.79|0
1647528050000|2022-03-17 14:40:50|267.92|261.92|267.96|261.96|267.96|261.96|267.92|261.92|0
1647528060000|2022-03-17 14:41:00|268|262|267.99|261.99|268.01|262.01|267.99|261.99|0
1647528070000|2022-03-17 14:41:10|268.05|262.05|268.25|262.25|268.25|262.25|268.05|262.05|0
1647528080000|2022-03-17 14:41:20|268.38|262.38|268.39|262.39|268.4|262.4|268.38|262.38|0
1647528090000|2022-03-17 14:41:30|268.4|262.4|268.4|262.4|268.4|262.4|268.4|262.4|0
1647528100000|2022-03-17 14:41:40|268.37|262.37|268.4|262.4|268.4|262.4|268.36|262.36|0
1647528120000|2022-03-17 14:42:00|268.38|262.38|268.35|262.35|268.38|262.38|268.33|262.33|0
1647528130000|2022-03-17 14:42:10|268.36|262.36|268.35|262.35|268.36|262.36|268.35|262.35|0
1647528140000|2022-03-17 14:42:20|268.34|262.34|268.32|262.32|268.34|262.34|268.29|262.29|0
1647528150000|2022-03-17 14:42:30|268.31|262.31|268.31|262.31|268.31|262.31|268.31|262.31|0
1647528160000|2022-03-17 14:42:40|268.28|262.28|268.29|262.29|268.29|262.29|268.28|262.28|0
1647528170000|2022-03-17 14:42:50|268.31|262.31|268.19|262.19|268.32|262.32|268.19|262.19|0
1647528180000|2022-03-17 14:43:00|268.13|262.13|267.79|261.79|268.13|262.13|267.79|261.79|0
1647528190000|2022-03-17 14:43:10|267.74|261.74|267.75|261.75|267.75|261.75|267.74|261.74|0
1647528200000|2022-03-17 14:43:20|267.63|261.63|267.59|261.59|267.63|261.63|267.59|261.59|0
1647528210000|2022-03-17 14:43:30|267.58|261.58|267.56|261.56|267.58|261.58|267.53|261.53|0
1647528220000|2022-03-17 14:43:40|267.55|261.55|267.56|261.56|267.57|261.57|267.53|261.53|0
1647528230000|2022-03-17 14:43:50|267.57|261.57|267.55|261.55|267.57|261.57|267.54|261.54|0
1647528240000|2022-03-17 14:44:00|267.56|261.56|267.43|261.43|267.56|261.56|267.43|261.43|0
1647528250000|2022-03-17 14:44:10|267.42|261.42|267.45|261.45|267.45|261.45|267.42|261.42|0
1647528260000|2022-03-17 14:44:20|267.46|261.46|267.46|261.46|267.46|261.46|267.46|261.46|0
1647528270000|2022-03-17 14:44:30|267.47|261.47|267.46|261.46|267.47|261.47|267.46|261.46|0
1647528280000|2022-03-17 14:44:40|267.49|261.49|267.59|261.59|267.59|261.59|267.49|261.49|0
1647528290000|2022-03-17 14:44:50|267.64|261.64|267.74|261.74|267.74|261.74|267.63|261.63|0
1647528300000|2022-03-17 14:45:00|267.73|261.73|267.74|261.74|267.74|261.74|267.73|261.73|0
1647528310000|2022-03-17 14:45:10|267.63|261.63|267.63|261.63|267.63|261.63|267.63|261.63|0
1647528320000|2022-03-17 14:45:20|267.62|261.62|267.64|261.64|267.64|261.64|267.62|261.62|0
1647528330000|2022-03-17 14:45:30|267.62|261.62|267.62|261.62|267.62|261.62|267.62|261.62|0
1647528340000|2022-03-17 14:45:40|267.65|261.65|267.65|261.65|267.65|261.65|267.65|261.65|0
1647528350000|2022-03-17 14:45:50|267.7|261.7|267.69|261.69|267.7|261.7|267.69|261.69|0
1647528360000|2022-03-17 14:46:00|267.65|261.65|267.65|261.65|267.65|261.65|267.64|261.64|0
1647528370000|2022-03-17 14:46:10|267.74|261.74|267.74|261.74|267.74|261.74|267.74|261.74|0
1647528380000|2022-03-17 14:46:20|267.71|261.71|267.71|261.71|267.71|261.71|267.71|261.71|0
1647528390000|2022-03-17 14:46:30|267.69|261.69|267.67|261.67|267.69|261.69|267.67|261.67|0
1647528400000|2022-03-17 14:46:40|267.65|261.65|267.66|261.66|267.67|261.67|267.65|261.65|0
1647528410000|2022-03-17 14:46:50|267.67|261.67|267.6|261.6|267.67|261.67|267.59|261.59|0
1647528420000|2022-03-17 14:47:00|267.58|261.58|267.58|261.58|267.59|261.59|267.58|261.58|0
1647528430000|2022-03-17 14:47:10|267.57|261.57|267.36|261.36|267.57|261.57|267.36|261.36|0
1647528450000|2022-03-17 14:47:30|267.33|261.33|267.33|261.33|267.33|261.33|267.33|261.33|0
1647528460000|2022-03-17 14:47:40|267.29|261.29|267.26|261.26|267.29|261.29|267.26|261.26|0
1647528470000|2022-03-17 14:47:50|267.23|261.23|267.13|261.13|267.23|261.23|267.13|261.13|0
1647528480000|2022-03-17 14:48:00|267.08|261.08|267.06|261.06|267.08|261.08|267.06|261.06|0
1647528490000|2022-03-17 14:48:10|267.04|261.04|266.87|260.87|267.04|261.04|266.87|260.87|0
1647528500000|2022-03-17 14:48:20|266.86|260.86|266.43|260.43|266.86|260.86|266.42|260.42|0
1647528510000|2022-03-17 14:48:30|266.45|260.45|266.49|260.49|266.49|260.49|266.44|260.44|0
1647528520000|2022-03-17 14:48:40|266.47|260.47|266.42|260.42|266.47|260.47|266.42|260.42|0
1647528530000|2022-03-17 14:48:50|266.34|260.34|266.41|260.41|266.41|260.41|266.34|260.34|0
1647528550000|2022-03-17 14:49:10|266.44|260.44|266.21|260.21|266.44|260.44|266.2|260.2|0
1647528560000|2022-03-17 14:49:20|266.23|260.23|266.22|260.22|266.23|260.23|266.15|260.15|0
1647528570000|2022-03-17 14:49:30|266.27|260.27|266.19|260.19|266.27|260.27|266.19|260.19|0
1647528580000|2022-03-17 14:49:40|266.2|260.2|266.19|260.19|266.2|260.2|266.19|260.19|0
1647528590000|2022-03-17 14:49:50|266.1|260.1|266.12|260.12|266.12|260.12|266.1|260.1|0
1647528600000|2022-03-17 14:50:00|266.13|260.13|266.13|260.13|266.13|260.13|266.12|260.12|0
1647528610000|2022-03-17 14:50:10|266.15|260.15|266.16|260.16|266.19|260.19|266.1|260.1|0
1647528620000|2022-03-17 14:50:20|266.17|260.17|266.23|260.23|266.26|260.26|266.17|260.17|0
1647528630000|2022-03-17 14:50:30|266.25|260.25|266.14|260.14|266.25|260.25|266.13|260.13|0
1647528640000|2022-03-17 14:50:40|266.11|260.11|266.11|260.11|266.11|260.11|266.11|260.11|0
1647528650000|2022-03-17 14:50:50|266.17|260.17|266.17|260.17|266.17|260.17|266.17|260.17|0
1647528660000|2022-03-17 14:51:00|266.18|260.18|266.08|260.08|266.18|260.18|266.08|260.08|0
1647528670000|2022-03-17 14:51:10|266.05|260.05|265.93|259.93|266.05|260.05|265.93|259.93|0
1647528680000|2022-03-17 14:51:20|265.94|259.94|265.89|259.89|265.95|259.95|265.89|259.89|0
1647528690000|2022-03-17 14:51:30|265.88|259.88|265.86|259.86|265.9|259.9|265.86|259.86|0
1647528700000|2022-03-17 14:51:40|265.87|259.87|265.87|259.87|265.87|259.87|265.86|259.86|0
1647528720000|2022-03-17 14:52:00|265.85|259.85|265.78|259.78|265.85|259.85|265.78|259.78|0
1647528730000|2022-03-17 14:52:10|265.8|259.8|265.8|259.8|265.8|259.8|265.79|259.79|0
1647528740000|2022-03-17 14:52:20|265.81|259.81|265.62|259.62|265.81|259.81|265.62|259.62|0
1647528750000|2022-03-17 14:52:30|265.66|259.66|265.6|259.6|265.66|259.66|265.6|259.6|0
1647528760000|2022-03-17 14:52:40|265.61|259.61|265.6|259.6|265.61|259.61|265.6|259.6|0
1647528770000|2022-03-17 14:52:50|265.61|259.61|265.57|259.57|265.61|259.61|265.57|259.57|0
1647528780000|2022-03-17 14:53:00|265.55|259.55|265.5|259.5|265.55|259.55|265.49|259.49|0
1647528790000|2022-03-17 14:53:10|265.45|259.45|265.45|259.45|265.46|259.46|265.45|259.45|0
1647528800000|2022-03-17 14:53:20|265.43|259.43|265.3|259.3|265.43|259.43|265.3|259.3|0
1647528810000|2022-03-17 14:53:30|265.31|259.31|265.3|259.3|265.31|259.31|265.3|259.3|0
1647528820000|2022-03-17 14:53:40|265.18|259.18|265.21|259.21|265.21|259.21|265.18|259.18|0
1647528830000|2022-03-17 14:53:50|265.24|259.24|265.26|259.26|265.28|259.28|265.23|259.23|0
1647528840000|2022-03-17 14:54:00|265.23|259.23|265.25|259.25|265.25|259.25|265.23|259.23|0
1647528850000|2022-03-17 14:54:10|265.26|259.26|265.24|259.24|265.26|259.26|265.24|259.24|0
1647528860000|2022-03-17 14:54:20|265.25|259.25|265.09|259.09|265.26|259.26|265.09|259.09|0
1647528870000|2022-03-17 14:54:30|265.05|259.05|265.08|259.08|265.08|259.08|265.02|259.02|0
1647528880000|2022-03-17 14:54:40|265.06|259.06|265.12|259.12|265.12|259.12|265.06|259.06|0
1647528890000|2022-03-17 14:54:50|265.13|259.13|265.08|259.08|265.13|259.13|265.08|259.08|0
1647528900000|2022-03-17 14:55:00|265.09|259.09|265.08|259.08|265.09|259.09|265.05|259.05|0
1647528910000|2022-03-17 14:55:10|265.11|259.11|265.11|259.11|265.13|259.13|265.11|259.11|0
1647528920000|2022-03-17 14:55:20|265.05|259.05|265.05|259.05|265.05|259.05|265.05|259.05|0
1647528930000|2022-03-17 14:55:30|265.07|259.07|265.12|259.12|265.12|259.12|265.07|259.07|0
1647528940000|2022-03-17 14:55:40|265.13|259.13|265.13|259.13|265.13|259.13|265.13|259.13|0
1647528950000|2022-03-17 14:55:50|265.14|259.14|265.14|259.14|265.14|259.14|265.09|259.09|0
1647528960000|2022-03-17 14:56:00|265.15|259.15|265.17|259.17|265.18|259.18|265.15|259.15|0
1647528980000|2022-03-17 14:56:20|265.16|259.16|265.16|259.16|265.16|259.16|265.16|259.16|0
1647528990000|2022-03-17 14:56:30|265.19|259.19|265.22|259.22|265.22|259.22|265.19|259.19|0
1647529000000|2022-03-17 14:56:40|265.24|259.24|265.28|259.28|265.28|259.28|265.24|259.24|0
1647529010000|2022-03-17 14:56:50|265.27|259.27|265.33|259.33|265.33|259.33|265.27|259.27|0
1647529020000|2022-03-17 14:57:00|265.32|259.32|265.31|259.31|265.33|259.33|265.31|259.31|0
1647529030000|2022-03-17 14:57:10|265.35|259.35|265.34|259.34|265.35|259.35|265.34|259.34|0
1647529040000|2022-03-17 14:57:20|265.35|259.35|265.44|259.44|265.44|259.44|265.34|259.34|0
1647529050000|2022-03-17 14:57:30|265.41|259.41|265.38|259.38|265.41|259.41|265.38|259.38|0
1647529060000|2022-03-17 14:57:40|265.41|259.41|265.4|259.4|265.42|259.42|265.4|259.4|0
1647529070000|2022-03-17 14:57:50|265.39|259.39|265.43|259.43|265.43|259.43|265.39|259.39|0
1647529080000|2022-03-17 14:58:00|265.4|259.4|265.4|259.4|265.4|259.4|265.4|259.4|0
1647529090000|2022-03-17 14:58:10|265.37|259.37|265.36|259.36|265.37|259.37|265.32|259.32|0
1647529100000|2022-03-17 14:58:20|265.39|259.39|265.35|259.35|265.39|259.39|265.35|259.35|0
1647529110000|2022-03-17 14:58:30|265.34|259.34|265.36|259.36|265.36|259.36|265.34|259.34|0
1647529120000|2022-03-17 14:58:40|265.35|259.35|265.33|259.33|265.35|259.35|265.33|259.33|0
1647529140000|2022-03-17 14:59:00|265.31|259.31|265.33|259.33|265.33|259.33|265.31|259.31|0
1647529150000|2022-03-17 14:59:10|265.3|259.3|265.3|259.3|265.3|259.3|265.29|259.29|0
1647529160000|2022-03-17 14:59:20|265.33|259.33|265.36|259.36|265.36|259.36|265.31|259.31|0
1647529170000|2022-03-17 14:59:30|265.37|259.37|265.36|259.36|265.37|259.37|265.36|259.36|0
1647529180000|2022-03-17 14:59:40|265.37|259.37|265.39|259.39|265.4|259.4|265.37|259.37|0
1647529190000|2022-03-17 14:59:50|265.38|259.38|265.4|259.4|265.41|259.41|265.38|259.38|0
1647529200000|2022-03-17 15:00:00|265.39|259.39|265.38|259.38|265.41|259.41|265.38|259.38|0
1647529210000|2022-03-17 15:00:10|265.37|259.37|265.31|259.31|265.37|259.37|265.31|259.31|0
1647529220000|2022-03-17 15:00:20|265.33|259.33|265.33|259.33|265.33|259.33|265.32|259.32|0
1647529230000|2022-03-17 15:00:30|265.2|259.2|265.2|259.2|265.2|259.2|265.19|259.19|0
1647529240000|2022-03-17 15:00:40|265.19|259.19|265.2|259.2|265.2|259.2|265.19|259.19|0
1647529250000|2022-03-17 15:00:50|265.19|259.19|265.12|259.12|265.19|259.19|265.12|259.12|0
1647529260000|2022-03-17 15:01:00|265.08|259.08|265.05|259.05|265.08|259.08|265.05|259.05|0
1647529270000|2022-03-17 15:01:10|265.01|259.01|265.05|259.05|265.06|259.06|265|259|0
1647529280000|2022-03-17 15:01:20|265.1|259.1|265.03|259.03|265.13|259.13|265.03|259.03|0
1647529290000|2022-03-17 15:01:30|264.99|258.99|265.15|259.15|265.15|259.15|264.99|258.99|0
1647529300000|2022-03-17 15:01:40|265.21|259.21|265.25|259.25|265.25|259.25|265.21|259.21|0
1647529310000|2022-03-17 15:01:50|265.3|259.3|265.47|259.47|265.47|259.47|265.3|259.3|0
1647529320000|2022-03-17 15:02:00|265.46|259.46|265.65|259.65|265.65|259.65|265.46|259.46|0
1647529330000|2022-03-17 15:02:10|265.66|259.66|265.66|259.66|265.66|259.66|265.64|259.64|0
1647529340000|2022-03-17 15:02:20|265.82|259.82|265.91|259.91|265.91|259.91|265.82|259.82|0
1647529350000|2022-03-17 15:02:30|265.9|259.9|265.93|259.93|265.94|259.94|265.9|259.9|0
1647529360000|2022-03-17 15:02:40|266.12|260.12|266.17|260.17|266.18|260.18|266.12|260.12|0
1647529370000|2022-03-17 15:02:50|266.16|260.16|266.11|260.11|266.16|260.16|266.1|260.1|0
1647529380000|2022-03-17 15:03:00|266.12|260.12|266.13|260.13|266.13|260.13|266.12|260.12|0
1647529390000|2022-03-17 15:03:10|266.12|260.12|266.09|260.09|266.12|260.12|266.09|260.09|0
1647529400000|2022-03-17 15:03:20|266.1|260.1|266.04|260.04|266.11|260.11|266.04|260.04|0
1647529410000|2022-03-17 15:03:30|266.07|260.07|266.06|260.06|266.07|260.07|266.06|260.06|0
1647529420000|2022-03-17 15:03:40|266.07|260.07|266.15|260.15|266.15|260.15|266.07|260.07|0
1647529430000|2022-03-17 15:03:50|266.21|260.21|266.19|260.19|266.21|260.21|266.19|260.19|0
1647529440000|2022-03-17 15:04:00|266.13|260.13|266.17|260.17|266.17|260.17|266.13|260.13|0
1647529450000|2022-03-17 15:04:10|266.14|260.14|266.15|260.15|266.15|260.15|266.14|260.14|0
1647529460000|2022-03-17 15:04:20|266.16|260.16|266.18|260.18|266.19|260.19|266.16|260.16|0
1647529480000|2022-03-17 15:04:40|266.19|260.19|266.16|260.16|266.19|260.19|266.16|260.16|0
1647529490000|2022-03-17 15:04:50|266.17|260.17|266.17|260.17|266.17|260.17|266.17|260.17|0
1647529500000|2022-03-17 15:05:00|266.15|260.15|266.16|260.16|266.16|260.16|266.15|260.15|0
1647529510000|2022-03-17 15:05:10|266.08|260.08|266.09|260.09|266.09|260.09|266.08|260.08|0
1647529520000|2022-03-17 15:05:20|266.1|260.1|266.1|260.1|266.1|260.1|266.09|260.09|0
1647529530000|2022-03-17 15:05:30|266.09|260.09|266.1|260.1|266.1|260.1|266.09|260.09|0
1647529540000|2022-03-17 15:05:40|266.35|260.35|266.34|260.34|266.35|260.35|266.34|260.34|0
1647529550000|2022-03-17 15:05:50|266.3|260.3|266.31|260.31|266.31|260.31|266.3|260.3|0
1647529560000|2022-03-17 15:06:00|266.38|260.38|266.38|260.38|266.38|260.38|266.38|260.38|0
1647529570000|2022-03-17 15:06:10|266.42|260.42|266.42|260.42|266.43|260.43|266.42|260.42|0
1647529580000|2022-03-17 15:06:20|266.43|260.43|266.47|260.47|266.47|260.47|266.43|260.43|0
1647529590000|2022-03-17 15:06:30|266.48|260.48|266.46|260.46|266.48|260.48|266.45|260.45|0
1647529600000|2022-03-17 15:06:40|266.47|260.47|266.47|260.47|266.47|260.47|266.46|260.46|0
1647529610000|2022-03-17 15:06:50|266.57|260.57|266.57|260.57|266.61|260.61|266.57|260.57|0
1647529620000|2022-03-17 15:07:00|266.56|260.56|266.57|260.57|266.57|260.57|266.56|260.56|0
1647529630000|2022-03-17 15:07:10|266.56|260.56|266.56|260.56|266.56|260.56|266.56|260.56|0
1647529640000|2022-03-17 15:07:20|266.57|260.57|266.57|260.57|266.57|260.57|266.57|260.57|0
1647529650000|2022-03-17 15:07:30|266.58|260.58|266.53|260.53|266.58|260.58|266.53|260.53|0
1647529660000|2022-03-17 15:07:40|266.52|260.52|266.55|260.55|266.55|260.55|266.52|260.52|0
1647529670000|2022-03-17 15:07:50|266.54|260.54|266.55|260.55|266.55|260.55|266.54|260.54|0
1647529680000|2022-03-17 15:08:00|266.56|260.56|266.59|260.59|266.61|260.61|266.56|260.56|0
1647529690000|2022-03-17 15:08:10|266.6|260.6|266.64|260.64|266.65|260.65|266.6|260.6|0
1647529700000|2022-03-17 15:08:20|266.72|260.72|266.89|260.89|266.89|260.89|266.72|260.72|0
1647529710000|2022-03-17 15:08:30|266.88|260.88|266.91|260.91|266.91|260.91|266.88|260.88|0
1647529720000|2022-03-17 15:08:40|266.9|260.9|266.92|260.92|266.92|260.92|266.9|260.9|0
1647529730000|2022-03-17 15:08:50|266.89|260.89|266.88|260.88|266.89|260.89|266.88|260.88|0
1647529760000|2022-03-17 15:09:20|266.87|260.87|266.89|260.89|266.89|260.89|266.87|260.87|0
1647529770000|2022-03-17 15:09:30|266.9|260.9|266.89|260.89|266.92|260.92|266.89|260.89|0
1647529780000|2022-03-17 15:09:40|267.19|261.19|267.08|261.08|267.19|261.19|267.08|261.08|0
1647529790000|2022-03-17 15:09:50|267.05|261.05|267.02|261.02|267.05|261.05|267.02|261.02|0
1647529800000|2022-03-17 15:10:00|267.03|261.03|267.03|261.03|267.03|261.03|267.03|261.03|0
1647529810000|2022-03-17 15:10:10|267.04|261.04|267.05|261.05|267.05|261.05|267.04|261.04|0
1647529820000|2022-03-17 15:10:20|267.04|261.04|267.22|261.22|267.22|261.22|267.04|261.04|0
1647529830000|2022-03-17 15:10:30|267.21|261.21|267.28|261.28|267.28|261.28|267.21|261.21|0
1647529840000|2022-03-17 15:10:40|267.3|261.3|267.3|261.3|267.3|261.3|267.3|261.3|0
1647529850000|2022-03-17 15:10:50|267.32|261.32|267.34|261.34|267.34|261.34|267.32|261.32|0
1647529860000|2022-03-17 15:11:00|267.35|261.35|267.33|261.33|267.35|261.35|267.32|261.32|0
1647529870000|2022-03-17 15:11:10|267.32|261.32|267.32|261.32|267.32|261.32|267.32|261.32|0
1647529880000|2022-03-17 15:11:20|267.34|261.34|267.32|261.32|267.34|261.34|267.32|261.32|0
1647529890000|2022-03-17 15:11:30|267.41|261.41|267.39|261.39|267.41|261.41|267.39|261.39|0
1647529900000|2022-03-17 15:11:40|267.4|261.4|267.36|261.36|267.4|261.4|267.36|261.36|0
1647529910000|2022-03-17 15:11:50|267.33|261.33|267.33|261.33|267.34|261.34|267.32|261.32|0
1647529920000|2022-03-17 15:12:00|267.32|261.32|267.17|261.17|267.33|261.33|267.17|261.17|0
1647529930000|2022-03-17 15:12:10|267.18|261.18|267.11|261.11|267.18|261.18|267.11|261.11|0
1647529940000|2022-03-17 15:12:20|267.12|261.12|267.06|261.06|267.15|261.15|267.06|261.06|0
1647529950000|2022-03-17 15:12:30|267.07|261.07|266.99|260.99|267.08|261.08|266.99|260.99|0
1647529960000|2022-03-17 15:12:40|267|261|266.97|260.97|267|261|266.97|260.97|0
1647529970000|2022-03-17 15:12:50|266.96|260.96|266.85|260.85|266.96|260.96|266.85|260.85|0
1647529980000|2022-03-17 15:13:00|266.86|260.86|266.82|260.82|266.86|260.86|266.81|260.81|0
1647529990000|2022-03-17 15:13:10|266.83|260.83|266.86|260.86|266.86|260.86|266.83|260.83|0
1647530000000|2022-03-17 15:13:20|266.85|260.85|266.93|260.93|266.93|260.93|266.85|260.85|0
1647530010000|2022-03-17 15:13:30|266.94|260.94|266.93|260.93|266.94|260.94|266.93|260.93|0
1647530020000|2022-03-17 15:13:40|266.92|260.92|266.9|260.9|266.93|260.93|266.9|260.9|0
1647530030000|2022-03-17 15:13:50|266.89|260.89|266.89|260.89|266.9|260.9|266.89|260.89|0
1647530040000|2022-03-17 15:14:00|266.9|260.9|266.92|260.92|266.92|260.92|266.9|260.9|0
1647530050000|2022-03-17 15:14:10|266.91|260.91|266.91|260.91|266.91|260.91|266.91|260.91|0
1647530060000|2022-03-17 15:14:20|266.92|260.92|266.91|260.91|266.92|260.92|266.91|260.91|0
1647530070000|2022-03-17 15:14:30|266.92|260.92|266.91|260.91|266.92|260.92|266.91|260.91|0
1647530080000|2022-03-17 15:14:40|266.88|260.88|266.88|260.88|266.88|260.88|266.88|260.88|0
1647530090000|2022-03-17 15:14:50|266.87|260.87|266.87|260.87|266.87|260.87|266.87|260.87|0
1647530100000|2022-03-17 15:15:00|266.97|260.97|266.93|260.93|266.98|260.98|266.93|260.93|0
1647530110000|2022-03-17 15:15:10|266.92|260.92|266.93|260.93|266.93|260.93|266.92|260.92|0
1647530120000|2022-03-17 15:15:20|266.89|260.89|266.89|260.89|266.89|260.89|266.89|260.89|0
1647530130000|2022-03-17 15:15:30|266.9|260.9|266.9|260.9|266.9|260.9|266.9|260.9|0
1647530140000|2022-03-17 15:15:40|266.89|260.89|266.9|260.9|266.9|260.9|266.89|260.89|0
1647530150000|2022-03-17 15:15:50|266.95|260.95|267.09|261.09|267.09|261.09|266.94|260.94|0
1647530160000|2022-03-17 15:16:00|267.1|261.1|267.15|261.15|267.15|261.15|267.1|261.1|0
1647530170000|2022-03-17 15:16:10|267.14|261.14|267.23|261.23|267.23|261.23|267.14|261.14|0
1647530180000|2022-03-17 15:16:20|267.24|261.24|267.24|261.24|267.24|261.24|267.23|261.23|0
1647530190000|2022-03-17 15:16:30|267.23|261.23|267.22|261.22|267.26|261.26|267.22|261.22|0
1647530200000|2022-03-17 15:16:40|267.2|261.2|267.21|261.21|267.21|261.21|267.2|261.2|0
1647530210000|2022-03-17 15:16:50|267.22|261.22|267.24|261.24|267.25|261.25|267.22|261.22|0
1647530220000|2022-03-17 15:17:00|267.25|261.25|267.26|261.26|267.26|261.26|267.25|261.25|0
1647530230000|2022-03-17 15:17:10|267.24|261.24|267.29|261.29|267.29|261.29|267.24|261.24|0
1647530240000|2022-03-17 15:17:20|267.3|261.3|267.29|261.29|267.31|261.31|267.29|261.29|0
1647530250000|2022-03-17 15:17:30|267.15|261.15|267.15|261.15|267.15|261.15|267.15|261.15|0
1647530260000|2022-03-17 15:17:40|267.19|261.19|267.23|261.23|267.23|261.23|267.19|261.19|0
1647530270000|2022-03-17 15:17:50|267.27|261.27|267.27|261.27|267.27|261.27|267.27|261.27|0
1647530290000|2022-03-17 15:18:10|267.24|261.24|267.24|261.24|267.24|261.24|267.24|261.24|0
1647530300000|2022-03-17 15:18:20|267.27|261.27|267.27|261.27|267.27|261.27|267.27|261.27|0
1647530310000|2022-03-17 15:18:30|267.35|261.35|267.34|261.34|267.35|261.35|267.34|261.34|0
1647530320000|2022-03-17 15:18:40|267.33|261.33|267.33|261.33|267.33|261.33|267.33|261.33|0
1647530330000|2022-03-17 15:18:50|267.34|261.34|267.34|261.34|267.34|261.34|267.34|261.34|0
1647530340000|2022-03-17 15:19:00|267.35|261.35|267.16|261.16|267.35|261.35|267.16|261.16|0
1647530360000|2022-03-17 15:19:20|267.2|261.2|267.2|261.2|267.2|261.2|267.2|261.2|0
1647530370000|2022-03-17 15:19:30|267.08|261.08|267.08|261.08|267.08|261.08|267.08|261.08|0
1647530380000|2022-03-17 15:19:40|267.17|261.17|267.2|261.2|267.2|261.2|267.17|261.17|0
1647530390000|2022-03-17 15:19:50|267.21|261.21|267.14|261.14|267.21|261.21|267.1|261.1|0
1647530400000|2022-03-17 15:20:00|267.16|261.16|267.15|261.15|267.17|261.17|267.14|261.14|0
1647530410000|2022-03-17 15:20:10|267.14|261.14|266.95|260.95|267.14|261.14|266.95|260.95|0
1647530420000|2022-03-17 15:20:20|266.96|260.96|266.98|260.98|266.99|260.99|266.96|260.96|0
1647530440000|2022-03-17 15:20:40|266.99|260.99|266.95|260.95|266.99|260.99|266.95|260.95|0
1647530460000|2022-03-17 15:21:00|266.98|260.98|266.97|260.97|266.98|260.98|266.97|260.97|0
1647530480000|2022-03-17 15:21:20|266.98|260.98|266.96|260.96|266.98|260.98|266.96|260.96|0
1647530490000|2022-03-17 15:21:30|266.97|260.97|266.97|260.97|266.97|260.97|266.97|260.97|0
1647530500000|2022-03-17 15:21:40|266.98|260.98|266.98|260.98|266.98|260.98|266.97|260.97|0
1647530510000|2022-03-17 15:21:50|266.97|260.97|266.93|260.93|266.97|260.97|266.93|260.93|0
1647530520000|2022-03-17 15:22:00|266.94|260.94|266.94|260.94|266.94|260.94|266.94|260.94|0
1647530530000|2022-03-17 15:22:10|266.93|260.93|266.93|260.93|266.94|260.94|266.93|260.93|0
1647530540000|2022-03-17 15:22:20|266.92|260.92|266.99|260.99|266.99|260.99|266.92|260.92|0
1647530550000|2022-03-17 15:22:30|267|261|267|261|267.01|261.01|267|261|0
1647530560000|2022-03-17 15:22:40|267.01|261.01|267|261|267.01|261.01|267|261|0
1647530570000|2022-03-17 15:22:50|266.94|260.94|266.93|260.93|266.94|260.94|266.93|260.93|0
1647530580000|2022-03-17 15:23:00|266.92|260.92|266.87|260.87|266.92|260.92|266.84|260.84|0
1647530590000|2022-03-17 15:23:10|266.79|260.79|266.79|260.79|266.79|260.79|266.79|260.79|0
1647530600000|2022-03-17 15:23:20|266.82|260.82|266.85|260.85|266.85|260.85|266.82|260.82|0
1647530610000|2022-03-17 15:23:30|266.87|260.87|266.87|260.87|266.87|260.87|266.87|260.87|0
1647530630000|2022-03-17 15:23:50|266.84|260.84|266.84|260.84|266.84|260.84|266.84|260.84|0
1647530640000|2022-03-17 15:24:00|266.89|260.89|266.89|260.89|266.89|260.89|266.89|260.89|0
1647530650000|2022-03-17 15:24:10|266.92|260.92|266.92|260.92|266.92|260.92|266.92|260.92|0
1647530660000|2022-03-17 15:24:20|267.1|261.1|267.1|261.1|267.1|261.1|267.1|261.1|0
1647530670000|2022-03-17 15:24:30|267.11|261.11|267.21|261.21|267.21|261.21|267.11|261.11|0
1647530680000|2022-03-17 15:24:40|267.22|261.22|267.22|261.22|267.22|261.22|267.22|261.22|0
1647530700000|2022-03-17 15:25:00|267.21|261.21|267.22|261.22|267.22|261.22|267.21|261.21|0
1647530710000|2022-03-17 15:25:10|267.27|261.27|267.29|261.29|267.29|261.29|267.27|261.27|0
1647530720000|2022-03-17 15:25:20|267.3|261.3|267.42|261.42|267.42|261.42|267.29|261.29|0
1647530730000|2022-03-17 15:25:30|267.51|261.51|267.53|261.53|267.53|261.53|267.51|261.51|0
1647530740000|2022-03-17 15:25:40|267.52|261.52|267.52|261.52|267.53|261.53|267.52|261.52|0
1647530750000|2022-03-17 15:25:50|267.51|261.51|267.51|261.51|267.51|261.51|267.51|261.51|0
1647530760000|2022-03-17 15:26:00|267.48|261.48|267.44|261.44|267.48|261.48|267.44|261.44|0
1647530780000|2022-03-17 15:26:20|267.47|261.47|267.5|261.5|267.5|261.5|267.47|261.47|0
1647530790000|2022-03-17 15:26:30|267.53|261.53|267.55|261.55|267.55|261.55|267.53|261.53|0
1647530800000|2022-03-17 15:26:40|267.5|261.5|267.5|261.5|267.5|261.5|267.5|261.5|0
1647530810000|2022-03-17 15:26:50|267.46|261.46|267.46|261.46|267.46|261.46|267.46|261.46|0
1647530840000|2022-03-17 15:27:20|267.47|261.47|267.47|261.47|267.47|261.47|267.47|261.47|0
1647530850000|2022-03-17 15:27:30|267.48|261.48|267.47|261.47|267.48|261.48|267.47|261.47|0
1647530860000|2022-03-17 15:27:40|267.46|261.46|267.32|261.32|267.46|261.46|267.31|261.31|0
1647530870000|2022-03-17 15:27:50|267.31|261.31|267.27|261.27|267.31|261.31|267.27|261.27|0
1647530880000|2022-03-17 15:28:00|267.23|261.23|267.2|261.2|267.23|261.23|267.2|261.2|0
1647530890000|2022-03-17 15:28:10|267.21|261.21|267.2|261.2|267.21|261.21|267.2|261.2|0
1647530900000|2022-03-17 15:28:20|267.19|261.19|267.15|261.15|267.19|261.19|267.15|261.15|0
1647530910000|2022-03-17 15:28:30|267.16|261.16|267.16|261.16|267.16|261.16|267.16|261.16|0
1647530920000|2022-03-17 15:28:40|267.15|261.15|267.16|261.16|267.16|261.16|267.15|261.15|0
1647530930000|2022-03-17 15:28:50|267.15|261.15|267.15|261.15|267.16|261.16|267.15|261.15|0
1647530940000|2022-03-17 15:29:00|267.09|261.09|267.09|261.09|267.09|261.09|267.09|261.09|0
1647530950000|2022-03-17 15:29:10|267.1|261.1|267.05|261.05|267.1|261.1|267.05|261.05|0
1647530970000|2022-03-17 15:29:30|267.04|261.04|267.03|261.03|267.04|261.04|267.03|261.03|0
1647530980000|2022-03-17 15:29:40|267.02|261.02|267.02|261.02|267.02|261.02|267.02|261.02|0
1647530990000|2022-03-17 15:29:50|267.08|261.08|267.08|261.08|267.08|261.08|267.08|261.08|0
1647531000000|2022-03-17 15:30:00|267.09|261.09|267.11|261.11|267.12|261.12|267.09|261.09|0
1647531020000|2022-03-17 15:30:20|267.12|261.12|267.26|261.26|267.26|261.26|267.12|261.12|0
1647531030000|2022-03-17 15:30:30|267.29|261.29|267.33|261.33|267.33|261.33|267.29|261.29|0
1647531040000|2022-03-17 15:30:40|267.34|261.34|267.34|261.34|267.34|261.34|267.34|261.34|0
1647531050000|2022-03-17 15:30:50|267.35|261.35|267.36|261.36|267.37|261.37|267.35|261.35|0
1647531060000|2022-03-17 15:31:00|267.37|261.37|267.37|261.37|267.37|261.37|267.37|261.37|0
1647531070000|2022-03-17 15:31:10|267.34|261.34|267.33|261.33|267.34|261.34|267.33|261.33|0
1647531080000|2022-03-17 15:31:20|267.35|261.35|267.32|261.32|267.35|261.35|267.32|261.32|0
1647531100000|2022-03-17 15:31:40|267.34|261.34|267.35|261.35|267.35|261.35|267.33|261.33|0
1647531110000|2022-03-17 15:31:50|267.52|261.52|267.69|261.69|267.69|261.69|267.52|261.52|0
1647531120000|2022-03-17 15:32:00|267.7|261.7|267.7|261.7|267.7|261.7|267.7|261.7|0
1647531130000|2022-03-17 15:32:10|267.78|261.78|267.78|261.78|267.78|261.78|267.78|261.78|0
1647531140000|2022-03-17 15:32:20|267.72|261.72|267.72|261.72|267.72|261.72|267.72|261.72|0
1647531160000|2022-03-17 15:32:40|267.68|261.68|267.68|261.68|267.68|261.68|267.68|261.68|0
1647531170000|2022-03-17 15:32:50|267.66|261.66|267.64|261.64|267.7|261.7|267.64|261.64|0
1647531200000|2022-03-17 15:33:20|267.62|261.62|267.62|261.62|267.62|261.62|267.62|261.62|0
1647531210000|2022-03-17 15:33:30|267.61|261.61|267.61|261.61|267.61|261.61|267.61|261.61|0
1647531220000|2022-03-17 15:33:40|267.67|261.67|267.74|261.74|267.74|261.74|267.67|261.67|0
1647531240000|2022-03-17 15:34:00|267.73|261.73|267.77|261.77|267.77|261.77|267.73|261.73|0
1647531250000|2022-03-17 15:34:10|267.8|261.8|267.8|261.8|267.8|261.8|267.8|261.8|0
1647531260000|2022-03-17 15:34:20|267.79|261.79|267.79|261.79|267.8|261.8|267.79|261.79|0
1647531270000|2022-03-17 15:34:30|267.81|261.81|267.81|261.81|267.81|261.81|267.81|261.81|0
1647531280000|2022-03-17 15:34:40|267.75|261.75|267.76|261.76|267.76|261.76|267.75|261.75|0
1647531290000|2022-03-17 15:34:50|267.84|261.84|267.84|261.84|267.84|261.84|267.84|261.84|0
1647531300000|2022-03-17 15:35:00|267.85|261.85|267.84|261.84|267.85|261.85|267.84|261.84|0
1647531310000|2022-03-17 15:35:10|267.85|261.85|267.85|261.85|267.85|261.85|267.85|261.85|0
1647531320000|2022-03-17 15:35:20|267.87|261.87|267.87|261.87|267.87|261.87|267.87|261.87|0
1647531330000|2022-03-17 15:35:30|267.82|261.82|267.81|261.81|267.82|261.82|267.81|261.81|0
1647531340000|2022-03-17 15:35:40|267.82|261.82|267.94|261.94|267.96|261.96|267.82|261.82|0
1647531350000|2022-03-17 15:35:50|267.95|261.95|267.94|261.94|267.95|261.95|267.94|261.94|0
1647531380000|2022-03-17 15:36:20|267.95|261.95|267.95|261.95|267.95|261.95|267.95|261.95|0
1647531390000|2022-03-17 15:36:30|267.97|261.97|267.97|261.97|267.97|261.97|267.97|261.97|0
1647531400000|2022-03-17 15:36:40|267.98|261.98|267.98|261.98|267.98|261.98|267.98|261.98|0
1647531410000|2022-03-17 15:36:50|267.96|261.96|267.96|261.96|267.96|261.96|267.96|261.96|0
1647531420000|2022-03-17 15:37:00|267.95|261.95|267.95|261.95|267.96|261.96|267.95|261.95|0
1647531440000|2022-03-17 15:37:20|267.94|261.94|267.94|261.94|267.94|261.94|267.94|261.94|0
1647531460000|2022-03-17 15:37:40|268.05|262.05|268.05|262.05|268.05|262.05|268.05|262.05|0
1647531470000|2022-03-17 15:37:50|268.06|262.06|268.07|262.07|268.07|262.07|268.06|262.06|0
1647531480000|2022-03-17 15:38:00|268.06|262.06|268.06|262.06|268.06|262.06|268.06|262.06|0
1647531490000|2022-03-17 15:38:10|268.07|262.07|268.08|262.08|268.08|262.08|268.06|262.06|0
1647531500000|2022-03-17 15:38:20|268.09|262.09|268.15|262.15|268.15|262.15|268.08|262.08|0
1647531510000|2022-03-17 15:38:30|268.17|262.17|268.29|262.29|268.29|262.29|268.17|262.17|0
1647531520000|2022-03-17 15:38:40|268.3|262.3|268.38|262.38|268.38|262.38|268.3|262.3|0
1647531530000|2022-03-17 15:38:50|268.47|262.47|268.46|262.46|268.47|262.47|268.46|262.46|0
1647531540000|2022-03-17 15:39:00|268.47|262.47|268.45|262.45|268.47|262.47|268.45|262.45|0
1647531550000|2022-03-17 15:39:10|268.52|262.52|268.52|262.52|268.52|262.52|268.52|262.52|0
1647531560000|2022-03-17 15:39:20|268.55|262.55|268.55|262.55|268.55|262.55|268.55|262.55|0
1647531570000|2022-03-17 15:39:30|268.58|262.58|268.68|262.68|268.68|262.68|268.58|262.58|0
1647531580000|2022-03-17 15:39:40|268.71|262.71|268.78|262.78|268.78|262.78|268.71|262.71|0
1647531590000|2022-03-17 15:39:50|268.83|262.83|268.82|262.82|268.83|262.83|268.82|262.82|0
1647531600000|2022-03-17 15:40:00|268.9|262.9|268.95|262.95|268.96|262.96|268.9|262.9|0
1647531610000|2022-03-17 15:40:10|268.92|262.92|268.92|262.92|268.92|262.92|268.91|262.91|0
1647531620000|2022-03-17 15:40:20|268.91|262.91|268.96|262.96|268.97|262.97|268.91|262.91|0
1647531630000|2022-03-17 15:40:30|268.97|262.97|268.97|262.97|268.97|262.97|268.96|262.96|0
1647531640000|2022-03-17 15:40:40|268.99|262.99|269|263|269|263|268.98|262.98|0
1647531650000|2022-03-17 15:40:50|269.01|263.01|269.03|263.03|269.03|263.03|269.01|263.01|0
1647531670000|2022-03-17 15:41:10|269.05|263.05|269.05|263.05|269.05|263.05|269.05|263.05|0
1647531690000|2022-03-17 15:41:30|269.06|263.06|269.09|263.09|269.09|263.09|269.05|263.05|0
1647531700000|2022-03-17 15:41:40|269.12|263.12|269.11|263.11|269.12|263.12|269.11|263.11|0
1647531710000|2022-03-17 15:41:50|269.13|263.13|269.13|263.13|269.13|263.13|269.13|263.13|0
1647531720000|2022-03-17 15:42:00|269.21|263.21|269.19|263.19|269.21|263.21|269.19|263.19|0
1647531730000|2022-03-17 15:42:10|269.2|263.2|269.2|263.2|269.2|263.2|269.2|263.2|0
1647531740000|2022-03-17 15:42:20|269.21|263.21|269.21|263.21|269.21|263.21|269.21|263.21|0
1647531750000|2022-03-17 15:42:30|269.2|263.2|269.2|263.2|269.21|263.21|269.2|263.2|0
1647531770000|2022-03-17 15:42:50|269.14|263.14|269.15|263.15|269.15|263.15|269.14|263.14|0
1647531780000|2022-03-17 15:43:00|269.14|263.14|269.14|263.14|269.14|263.14|269.14|263.14|0
1647531790000|2022-03-17 15:43:10|268.93|262.93|268.94|262.94|268.94|262.94|268.93|262.93|0
1647531800000|2022-03-17 15:43:20|268.93|262.93|268.94|262.94|268.94|262.94|268.93|262.93|0
1647531810000|2022-03-17 15:43:30|268.92|262.92|268.92|262.92|268.92|262.92|268.91|262.91|0
1647531830000|2022-03-17 15:43:50|268.84|262.84|268.8|262.8|268.84|262.84|268.8|262.8|0
1647531840000|2022-03-17 15:44:00|268.79|262.79|268.78|262.78|268.83|262.83|268.78|262.78|0
1647531850000|2022-03-17 15:44:10|268.81|262.81|268.81|262.81|268.81|262.81|268.81|262.81|0
1647531860000|2022-03-17 15:44:20|268.8|262.8|268.8|262.8|268.8|262.8|268.8|262.8|0
1647531870000|2022-03-17 15:44:30|268.74|262.74|268.73|262.73|268.74|262.74|268.69|262.69|0
1647531880000|2022-03-17 15:44:40|268.72|262.72|268.46|262.46|268.72|262.72|268.46|262.46|0
1647531890000|2022-03-17 15:44:50|268.41|262.41|268.41|262.41|268.41|262.41|268.41|262.41|0
1647531900000|2022-03-17 15:45:00|268.42|262.42|268.37|262.37|268.42|262.42|268.36|262.36|0
1647531910000|2022-03-17 15:45:10|268.33|262.33|268.35|262.35|268.35|262.35|268.33|262.33|0
1647531940000|2022-03-17 15:45:40|268.36|262.36|268.37|262.37|268.37|262.37|268.36|262.36|0
1647531950000|2022-03-17 15:45:50|268.36|262.36|268.36|262.36|268.36|262.36|268.35|262.35|0
1647531970000|2022-03-17 15:46:10|268.35|262.35|268.26|262.26|268.35|262.35|268.26|262.26|0
1647531980000|2022-03-17 15:46:20|268.25|262.25|268.1|262.1|268.25|262.25|268.1|262.1|0
1647531990000|2022-03-17 15:46:30|268.09|262.09|268.02|262.02|268.09|262.09|268.01|262.01|0
1647532000000|2022-03-17 15:46:40|268.01|262.01|268|262|268.02|262.02|268|262|0
1647532010000|2022-03-17 15:46:50|268.01|262.01|267.99|261.99|268.01|262.01|267.97|261.97|0
1647532030000|2022-03-17 15:47:10|268|262|268|262|268|262|268|262|0
1647532040000|2022-03-17 15:47:20|267.95|261.95|267.95|261.95|267.95|261.95|267.95|261.95|0
1647532050000|2022-03-17 15:47:30|267.92|261.92|267.82|261.82|267.92|261.92|267.82|261.82|0
1647532070000|2022-03-17 15:47:50|267.68|261.68|267.68|261.68|267.68|261.68|267.68|261.68|0
1647532080000|2022-03-17 15:48:00|267.67|261.67|267.65|261.65|267.67|261.67|267.65|261.65|0
1647532090000|2022-03-17 15:48:10|267.64|261.64|267.59|261.59|267.64|261.64|267.59|261.59|0
1647532100000|2022-03-17 15:48:20|267.55|261.55|267.54|261.54|267.55|261.55|267.54|261.54|0
1647532110000|2022-03-17 15:48:30|267.48|261.48|267.43|261.43|267.48|261.48|267.43|261.43|0
1647532120000|2022-03-17 15:48:40|267.46|261.46|267.43|261.43|267.47|261.47|267.43|261.43|0
1647532130000|2022-03-17 15:48:50|267.47|261.47|267.42|261.42|267.47|261.47|267.42|261.42|0
1647532140000|2022-03-17 15:49:00|267.47|261.47|267.32|261.32|267.47|261.47|267.32|261.32|0
1647532150000|2022-03-17 15:49:10|267.35|261.35|267.31|261.31|267.35|261.35|267.31|261.31|0
1647532160000|2022-03-17 15:49:20|267.32|261.32|267.33|261.33|267.33|261.33|267.32|261.32|0
1647532170000|2022-03-17 15:49:30|267.31|261.31|267.32|261.32|267.34|261.34|267.31|261.31|0
1647532180000|2022-03-17 15:49:40|267.31|261.31|267.32|261.32|267.32|261.32|267.31|261.31|0
1647532190000|2022-03-17 15:49:50|267.31|261.31|267.31|261.31|267.32|261.32|267.31|261.31|0
1647532200000|2022-03-17 15:50:00|267.3|261.3|267.18|261.18|267.31|261.31|267.18|261.18|0
1647532210000|2022-03-17 15:50:10|267.21|261.21|266.99|260.99|267.22|261.22|266.99|260.99|0
1647532220000|2022-03-17 15:50:20|267.02|261.02|267.01|261.01|267.02|261.02|266.98|260.98|0
1647532230000|2022-03-17 15:50:30|267.19|261.19|267.19|261.19|267.19|261.19|267.19|261.19|0
1647532240000|2022-03-17 15:50:40|267.2|261.2|267.21|261.21|267.21|261.21|267.2|261.2|0
1647532250000|2022-03-17 15:50:50|267.17|261.17|267.21|261.21|267.21|261.21|267.17|261.17|0
1647532260000|2022-03-17 15:51:00|267.26|261.26|267.27|261.27|267.27|261.27|267.26|261.26|0
1647532270000|2022-03-17 15:51:10|267.3|261.3|267.29|261.29|267.34|261.34|267.29|261.29|0
1647532280000|2022-03-17 15:51:20|267.3|261.3|267.18|261.18|267.3|261.3|267.17|261.17|0
1647532300000|2022-03-17 15:51:40|267.17|261.17|267.17|261.17|267.17|261.17|267.17|261.17|0
1647532310000|2022-03-17 15:51:50|267.19|261.19|267.19|261.19|267.19|261.19|267.19|261.19|0
1647532320000|2022-03-17 15:52:00|267.22|261.22|267.23|261.23|267.23|261.23|267.22|261.22|0
1647532330000|2022-03-17 15:52:10|267.24|261.24|267.31|261.31|267.31|261.31|267.24|261.24|0
1647532340000|2022-03-17 15:52:20|267.34|261.34|267.33|261.33|267.34|261.34|267.33|261.33|0
1647532350000|2022-03-17 15:52:30|267.34|261.34|267.35|261.35|267.35|261.35|267.34|261.34|0
1647532360000|2022-03-17 15:52:40|267.34|261.34|267.34|261.34|267.34|261.34|267.34|261.34|0
1647532370000|2022-03-17 15:52:50|267.35|261.35|267.42|261.42|267.42|261.42|267.35|261.35|0
1647532380000|2022-03-17 15:53:00|267.41|261.41|267.42|261.42|267.42|261.42|267.39|261.39|0
1647532390000|2022-03-17 15:53:10|267.51|261.51|267.54|261.54|267.54|261.54|267.51|261.51|0
1647532400000|2022-03-17 15:53:20|267.53|261.53|267.56|261.56|267.56|261.56|267.53|261.53|0
1647532410000|2022-03-17 15:53:30|267.57|261.57|267.55|261.55|267.62|261.62|267.55|261.55|0
1647532420000|2022-03-17 15:53:40|267.54|261.54|267.56|261.56|267.56|261.56|267.54|261.54|0
1647532430000|2022-03-17 15:53:50|267.55|261.55|267.55|261.55|267.55|261.55|267.54|261.54|0
1647532440000|2022-03-17 15:54:00|267.56|261.56|267.57|261.57|267.57|261.57|267.56|261.56|0
1647532450000|2022-03-17 15:54:10|267.58|261.58|267.59|261.59|267.59|261.59|267.57|261.57|0
1647532460000|2022-03-17 15:54:20|267.61|261.61|267.6|261.6|267.61|261.61|267.59|261.59|0
1647532470000|2022-03-17 15:54:30|267.61|261.61|267.61|261.61|267.61|261.61|267.61|261.61|0
1647532480000|2022-03-17 15:54:40|267.6|261.6|267.61|261.61|267.61|261.61|267.6|261.6|0
1647532490000|2022-03-17 15:54:50|267.6|261.6|267.61|261.61|267.61|261.61|267.6|261.6|0
1647532500000|2022-03-17 15:55:00|267.6|261.6|267.6|261.6|267.61|261.61|267.6|261.6|0
1647532510000|2022-03-17 15:55:10|267.61|261.61|267.62|261.62|267.62|261.62|267.61|261.61|0
1647532520000|2022-03-17 15:55:20|267.63|261.63|267.62|261.62|267.63|261.63|267.62|261.62|0
1647532530000|2022-03-17 15:55:30|267.63|261.63|267.61|261.61|267.64|261.64|267.6|261.6|0
1647532540000|2022-03-17 15:55:40|267.62|261.62|267.62|261.62|267.62|261.62|267.61|261.61|0
1647532550000|2022-03-17 15:55:50|267.58|261.58|267.58|261.58|267.59|261.59|267.58|261.58|0
1647532560000|2022-03-17 15:56:00|267.59|261.59|267.68|261.68|267.68|261.68|267.59|261.59|0
1647532570000|2022-03-17 15:56:10|267.65|261.65|267.64|261.64|267.65|261.65|267.64|261.64|0
1647532590000|2022-03-17 15:56:30|267.63|261.63|267.62|261.62|267.63|261.63|267.62|261.62|0
1647532600000|2022-03-17 15:56:40|267.63|261.63|267.65|261.65|267.65|261.65|267.61|261.61|0
1647532610000|2022-03-17 15:56:50|267.64|261.64|267.64|261.64|267.65|261.65|267.64|261.64|0
1647532620000|2022-03-17 15:57:00|267.65|261.65|267.62|261.62|267.65|261.65|267.62|261.62|0
1647532630000|2022-03-17 15:57:10|267.61|261.61|267.63|261.63|267.63|261.63|267.61|261.61|0
1647532640000|2022-03-17 15:57:20|267.6|261.6|267.6|261.6|267.6|261.6|267.6|261.6|0
1647532650000|2022-03-17 15:57:30|267.59|261.59|267.63|261.63|267.63|261.63|267.59|261.59|0
1647532660000|2022-03-17 15:57:40|267.64|261.64|267.64|261.64|267.65|261.65|267.62|261.62|0
1647532670000|2022-03-17 15:57:50|267.67|261.67|267.69|261.69|267.69|261.69|267.67|261.67|0
1647532680000|2022-03-17 15:58:00|267.68|261.68|267.69|261.69|267.69|261.69|267.68|261.68|0
1647532690000|2022-03-17 15:58:10|267.7|261.7|267.7|261.7|267.7|261.7|267.7|261.7|0
1647532710000|2022-03-17 15:58:30|267.71|261.71|267.68|261.68|267.71|261.71|267.67|261.67|0
1647532720000|2022-03-17 15:58:40|267.67|261.67|267.67|261.67|267.67|261.67|267.67|261.67|0
1647532730000|2022-03-17 15:58:50|267.68|261.68|267.66|261.66|267.69|261.69|267.66|261.66|0
1647532740000|2022-03-17 15:59:00|267.67|261.67|267.67|261.67|267.67|261.67|267.67|261.67|0
1647532750000|2022-03-17 15:59:10|267.66|261.66|267.69|261.69|267.69|261.69|267.66|261.66|0
1647532760000|2022-03-17 15:59:20|267.68|261.68|267.69|261.69|267.69|261.69|267.68|261.68|0
1647532770000|2022-03-17 15:59:30|267.7|261.7|267.73|261.73|267.73|261.73|267.7|261.7|0
1647532780000|2022-03-17 15:59:40|267.74|261.74|267.74|261.74|267.74|261.74|267.74|261.74|0
1647532790000|2022-03-17 15:59:50|267.73|261.73|267.72|261.72|267.73|261.73|267.72|261.72|0
1647532800000|2022-03-17 16:00:00|267.73|261.73|267.74|261.74|267.74|261.74|267.73|261.73|0
1647532810000|2022-03-17 16:00:10|267.68|261.68|267.68|261.68|267.68|261.68|267.68|261.68|0
1647532820000|2022-03-17 16:00:20|267.69|261.69|267.7|261.7|267.7|261.7|267.69|261.69|0
1647532830000|2022-03-17 16:00:30|267.69|261.69|267.69|261.69|267.7|261.7|267.69|261.69|0
1647532840000|2022-03-17 16:00:40|267.7|261.7|267.7|261.7|267.7|261.7|267.7|261.7|0
1647532850000|2022-03-17 16:00:50|267.69|261.69|267.71|261.71|267.71|261.71|267.69|261.69|0
1647532860000|2022-03-17 16:01:00|267.7|261.7|267.73|261.73|267.74|261.74|267.7|261.7|0
1647532870000|2022-03-17 16:01:10|267.74|261.74|267.86|261.86|267.86|261.86|267.74|261.74|0
1647532880000|2022-03-17 16:01:20|267.88|261.88|267.86|261.86|267.88|261.88|267.86|261.86|0
1647532890000|2022-03-17 16:01:30|267.87|261.87|267.89|261.89|267.89|261.89|267.86|261.86|0
1647532900000|2022-03-17 16:01:40|267.88|261.88|267.89|261.89|267.89|261.89|267.88|261.88|0
1647532910000|2022-03-17 16:01:50|267.82|261.82|267.74|261.74|267.82|261.82|267.74|261.74|0
1647532920000|2022-03-17 16:02:00|267.71|261.71|267.73|261.73|267.73|261.73|267.71|261.71|0
1647532930000|2022-03-17 16:02:10|267.72|261.72|267.7|261.7|267.74|261.74|267.7|261.7|0
1647532940000|2022-03-17 16:02:20|267.69|261.69|267.64|261.64|267.69|261.69|267.64|261.64|0
1647532950000|2022-03-17 16:02:30|267.65|261.65|267.63|261.63|267.65|261.65|267.63|261.63|0
1647532960000|2022-03-17 16:02:40|267.62|261.62|267.62|261.62|267.63|261.63|267.61|261.61|0
1647532970000|2022-03-17 16:02:50|267.57|261.57|267.55|261.55|267.57|261.57|267.55|261.55|0
1647532980000|2022-03-17 16:03:00|267.54|261.54|267.46|261.46|267.54|261.54|267.46|261.46|0
1647532990000|2022-03-17 16:03:10|267.56|261.56|267.57|261.57|267.57|261.57|267.56|261.56|0
1647533000000|2022-03-17 16:03:20|267.58|261.58|267.59|261.59|267.59|261.59|267.57|261.57|0
1647533010000|2022-03-17 16:03:30|267.57|261.57|267.58|261.58|267.58|261.58|267.57|261.57|0
1647533020000|2022-03-17 16:03:40|267.59|261.59|267.58|261.58|267.6|261.6|267.58|261.58|0
1647533030000|2022-03-17 16:03:50|267.59|261.59|267.57|261.57|267.59|261.59|267.57|261.57|0
1647533050000|2022-03-17 16:04:10|267.54|261.54|267.55|261.55|267.55|261.55|267.54|261.54|0
1647533060000|2022-03-17 16:04:20|267.56|261.56|267.56|261.56|267.57|261.57|267.56|261.56|0
1647533070000|2022-03-17 16:04:30|267.57|261.57|267.57|261.57|267.57|261.57|267.57|261.57|0
1647533090000|2022-03-17 16:04:50|267.49|261.49|267.56|261.56|267.56|261.56|267.49|261.49|0
1647533100000|2022-03-17 16:05:00|267.53|261.53|267.53|261.53|267.53|261.53|267.53|261.53|0
1647533110000|2022-03-17 16:05:10|267.55|261.55|267.59|261.59|267.59|261.59|267.55|261.55|0
1647533120000|2022-03-17 16:05:20|267.68|261.68|267.7|261.7|267.7|261.7|267.68|261.68|0
1647533130000|2022-03-17 16:05:30|267.73|261.73|267.76|261.76|267.76|261.76|267.73|261.73|0
1647533150000|2022-03-17 16:05:50|267.84|261.84|267.84|261.84|267.84|261.84|267.84|261.84|0
1647533160000|2022-03-17 16:06:00|267.81|261.81|267.8|261.8|267.81|261.81|267.8|261.8|0
1647533170000|2022-03-17 16:06:10|267.82|261.82|267.82|261.82|267.82|261.82|267.82|261.82|0
1647533180000|2022-03-17 16:06:20|267.81|261.81|267.82|261.82|267.82|261.82|267.81|261.81|0
1647533190000|2022-03-17 16:06:30|267.79|261.79|267.79|261.79|267.79|261.79|267.79|261.79|0
1647533210000|2022-03-17 16:06:50|267.82|261.82|267.82|261.82|267.83|261.83|267.82|261.82|0
1647533220000|2022-03-17 16:07:00|267.83|261.83|267.83|261.83|267.83|261.83|267.82|261.82|0
1647533230000|2022-03-17 16:07:10|267.88|261.88|267.88|261.88|267.88|261.88|267.88|261.88|0
1647533240000|2022-03-17 16:07:20|267.91|261.91|267.92|261.92|267.92|261.92|267.9|261.9|0
1647533250000|2022-03-17 16:07:30|267.93|261.93|267.95|261.95|267.95|261.95|267.93|261.93|0
1647533260000|2022-03-17 16:07:40|267.96|261.96|267.95|261.95|267.96|261.96|267.95|261.95|0
1647533270000|2022-03-17 16:07:50|267.96|261.96|267.93|261.93|267.96|261.96|267.93|261.93|0
1647533280000|2022-03-17 16:08:00|267.94|261.94|267.95|261.95|267.95|261.95|267.93|261.93|0
1647533290000|2022-03-17 16:08:10|267.94|261.94|267.92|261.92|267.97|261.97|267.92|261.92|0
1647533300000|2022-03-17 16:08:20|267.93|261.93|267.95|261.95|267.95|261.95|267.93|261.93|0
1647533310000|2022-03-17 16:08:30|267.96|261.96|267.94|261.94|267.96|261.96|267.94|261.94|0
1647533320000|2022-03-17 16:08:40|267.93|261.93|267.93|261.93|267.93|261.93|267.93|261.93|0
1647533330000|2022-03-17 16:08:50|267.94|261.94|267.97|261.97|267.97|261.97|267.94|261.94|0
1647533340000|2022-03-17 16:09:00|267.96|261.96|267.96|261.96|267.96|261.96|267.96|261.96|0
1647533350000|2022-03-17 16:09:10|267.97|261.97|267.95|261.95|267.97|261.97|267.95|261.95|0
1647533360000|2022-03-17 16:09:20|267.94|261.94|267.94|261.94|267.95|261.95|267.94|261.94|0
1647533370000|2022-03-17 16:09:30|267.93|261.93|267.92|261.92|267.93|261.93|267.92|261.92|0
1647533380000|2022-03-17 16:09:40|267.95|261.95|267.95|261.95|267.95|261.95|267.94|261.94|0
1647533390000|2022-03-17 16:09:50|267.94|261.94|267.94|261.94|267.94|261.94|267.94|261.94|0
1647533400000|2022-03-17 16:10:00|267.83|261.83|267.84|261.84|267.84|261.84|267.83|261.83|0
1647533410000|2022-03-17 16:10:10|267.85|261.85|267.84|261.84|267.85|261.85|267.84|261.84|0
1647533420000|2022-03-17 16:10:20|267.83|261.83|267.81|261.81|267.83|261.83|267.8|261.8|0
1647533430000|2022-03-17 16:10:30|267.84|261.84|267.84|261.84|267.84|261.84|267.84|261.84|0
1647533440000|2022-03-17 16:10:40|267.83|261.83|267.88|261.88|267.88|261.88|267.83|261.83|0
1647533450000|2022-03-17 16:10:50|267.87|261.87|267.9|261.9|267.9|261.9|267.86|261.86|0
1647533460000|2022-03-17 16:11:00|267.88|261.88|267.89|261.89|267.9|261.9|267.88|261.88|0
1647533470000|2022-03-17 16:11:10|267.9|261.9|267.83|261.83|267.9|261.9|267.83|261.83|0
1647533480000|2022-03-17 16:11:20|267.81|261.81|267.82|261.82|267.82|261.82|267.81|261.81|0
1647533490000|2022-03-17 16:11:30|267.81|261.81|267.81|261.81|267.81|261.81|267.81|261.81|0
1647533500000|2022-03-17 16:11:40|267.82|261.82|267.79|261.79|267.82|261.82|267.79|261.79|0
1647533510000|2022-03-17 16:11:50|267.8|261.8|267.8|261.8|267.8|261.8|267.8|261.8|0
1647533520000|2022-03-17 16:12:00|267.79|261.79|267.8|261.8|267.8|261.8|267.79|261.79|0
1647533530000|2022-03-17 16:12:10|267.77|261.77|267.76|261.76|267.77|261.77|267.76|261.76|0
1647533540000|2022-03-17 16:12:20|267.77|261.77|267.77|261.77|267.78|261.78|267.76|261.76|0
1647533550000|2022-03-17 16:12:30|267.76|261.76|267.69|261.69|267.76|261.76|267.69|261.69|0
1647533560000|2022-03-17 16:12:40|267.72|261.72|267.72|261.72|267.72|261.72|267.72|261.72|0
1647533570000|2022-03-17 16:12:50|267.76|261.76|267.77|261.77|267.77|261.77|267.76|261.76|0
1647533580000|2022-03-17 16:13:00|267.78|261.78|267.78|261.78|267.78|261.78|267.78|261.78|0
1647533590000|2022-03-17 16:13:10|267.79|261.79|267.81|261.81|267.81|261.81|267.79|261.79|0
1647533600000|2022-03-17 16:13:20|267.8|261.8|267.81|261.81|267.81|261.81|267.8|261.8|0
1647533610000|2022-03-17 16:13:30|267.83|261.83|267.88|261.88|267.88|261.88|267.83|261.83|0
1647533620000|2022-03-17 16:13:40|267.86|261.86|267.88|261.88|267.89|261.89|267.85|261.85|0
1647533630000|2022-03-17 16:13:50|267.78|261.78|267.78|261.78|267.8|261.8|267.73|261.73|0
1647533640000|2022-03-17 16:14:00|267.75|261.75|267.8|261.8|267.81|261.81|267.75|261.75|0
1647533650000|2022-03-17 16:14:10|267.86|261.86|267.77|261.77|267.86|261.86|267.77|261.77|0
1647533660000|2022-03-17 16:14:20|267.75|261.75|267.69|261.69|267.75|261.75|267.69|261.69|0
1647533670000|2022-03-17 16:14:30|267.71|261.71|267.73|261.73|267.73|261.73|267.69|261.69|0
1647533680000|2022-03-17 16:14:40|267.74|261.74|267.74|261.74|267.76|261.76|267.74|261.74|0
1647533690000|2022-03-17 16:14:50|267.75|261.75|267.74|261.74|267.76|261.76|267.74|261.74|0
1647533700000|2022-03-17 16:15:00|267.77|261.77|267.78|261.78|267.78|261.78|267.77|261.77|0
1647533710000|2022-03-17 16:15:10|267.79|261.79|267.82|261.82|267.82|261.82|267.79|261.79|0
1647533720000|2022-03-17 16:15:20|267.79|261.79|267.77|261.77|267.79|261.79|267.76|261.76|0
1647533730000|2022-03-17 16:15:30|267.74|261.74|267.74|261.74|267.74|261.74|267.74|261.74|0
1647533740000|2022-03-17 16:15:40|267.65|261.65|267.65|261.65|267.67|261.67|267.65|261.65|0
1647533750000|2022-03-17 16:15:50|267.62|261.62|267.62|261.62|267.62|261.62|267.62|261.62|0
1647533760000|2022-03-17 16:16:00|267.63|261.63|267.6|261.6|267.63|261.63|267.59|261.59|0
1647533770000|2022-03-17 16:16:10|267.58|261.58|267.52|261.52|267.58|261.58|267.52|261.52|0
1647533780000|2022-03-17 16:16:20|267.51|261.51|267.51|261.51|267.51|261.51|267.5|261.5|0
1647533790000|2022-03-17 16:16:30|267.54|261.54|267.55|261.55|267.55|261.55|267.54|261.54|0
1647533800000|2022-03-17 16:16:40|267.54|261.54|267.37|261.37|267.54|261.54|267.37|261.37|0
1647533810000|2022-03-17 16:16:50|267.38|261.38|267.37|261.37|267.38|261.38|267.36|261.36|0
1647533820000|2022-03-17 16:17:00|267.38|261.38|267.36|261.36|267.38|261.38|267.36|261.36|0
1647533830000|2022-03-17 16:17:10|267.37|261.37|267.41|261.41|267.42|261.42|267.37|261.37|0
1647533840000|2022-03-17 16:17:20|267.4|261.4|267.47|261.47|267.47|261.47|267.39|261.39|0
1647533850000|2022-03-17 16:17:30|267.4|261.4|267.57|261.57|267.57|261.57|267.4|261.4|0
1647533860000|2022-03-17 16:17:40|267.56|261.56|267.56|261.56|267.56|261.56|267.56|261.56|0
1647533880000|2022-03-17 16:18:00|267.53|261.53|267.53|261.53|267.53|261.53|267.53|261.53|0
1647533890000|2022-03-17 16:18:10|267.51|261.51|267.51|261.51|267.51|261.51|267.51|261.51|0
1647533900000|2022-03-17 16:18:20|267.52|261.52|267.53|261.53|267.53|261.53|267.52|261.52|0
1647533920000|2022-03-17 16:18:40|267.55|261.55|267.55|261.55|267.55|261.55|267.55|261.55|0
1647533930000|2022-03-17 16:18:50|267.54|261.54|267.54|261.54|267.54|261.54|267.54|261.54|0
1647533940000|2022-03-17 16:19:00|267.59|261.59|267.59|261.59|267.59|261.59|267.59|261.59|0
1647533950000|2022-03-17 16:19:10|267.63|261.63|267.63|261.63|267.64|261.64|267.63|261.63|0
1647533960000|2022-03-17 16:19:20|267.65|261.65|267.65|261.65|267.65|261.65|267.65|261.65|0
1647533970000|2022-03-17 16:19:30|267.66|261.66|267.73|261.73|267.73|261.73|267.66|261.66|0
1647533980000|2022-03-17 16:19:40|267.72|261.72|267.72|261.72|267.72|261.72|267.72|261.72|0
1647533990000|2022-03-17 16:19:50|267.68|261.68|267.68|261.68|267.68|261.68|267.68|261.68|0
1647534000000|2022-03-17 16:20:00|267.69|261.69|267.76|261.76|267.76|261.76|267.69|261.69|0
1647534010000|2022-03-17 16:20:10|267.77|261.77|267.76|261.76|267.77|261.77|267.76|261.76|0
1647534020000|2022-03-17 16:20:20|267.75|261.75|267.79|261.79|267.79|261.79|267.75|261.75|0
1647534030000|2022-03-17 16:20:30|267.78|261.78|267.81|261.81|267.81|261.81|267.78|261.78|0
1647534040000|2022-03-17 16:20:40|267.8|261.8|267.84|261.84|267.84|261.84|267.8|261.8|0
1647534050000|2022-03-17 16:20:50|267.85|261.85|267.85|261.85|267.85|261.85|267.85|261.85|0
1647534060000|2022-03-17 16:21:00|267.86|261.86|267.85|261.85|267.86|261.86|267.85|261.85|0
1647534070000|2022-03-17 16:21:10|267.88|261.88|267.92|261.92|267.92|261.92|267.88|261.88|0
1647534080000|2022-03-17 16:21:20|267.97|261.97|267.99|261.99|268|262|267.97|261.97|0
1647534090000|2022-03-17 16:21:30|268.1|262.1|268.11|262.11|268.11|262.11|268.1|262.1|0
1647534100000|2022-03-17 16:21:40|268.15|262.15|268.15|262.15|268.15|262.15|268.15|262.15|0
1647534110000|2022-03-17 16:21:50|268.16|262.16|268.15|262.15|268.16|262.16|268.15|262.15|0
1647534120000|2022-03-17 16:22:00|268.16|262.16|268.15|262.15|268.16|262.16|268.15|262.15|0
1647534130000|2022-03-17 16:22:10|268.19|262.19|268.22|262.22|268.22|262.22|268.19|262.19|0
1647534140000|2022-03-17 16:22:20|268.21|262.21|268.21|262.21|268.22|262.22|268.21|262.21|0
1647534150000|2022-03-17 16:22:30|268.2|262.2|268.2|262.2|268.21|262.21|268.2|262.2|0
1647534160000|2022-03-17 16:22:40|268.21|262.21|268.21|262.21|268.21|262.21|268.21|262.21|0
1647534170000|2022-03-17 16:22:50|268.16|262.16|268.18|262.18|268.18|262.18|268.16|262.16|0
1647534180000|2022-03-17 16:23:00|268.17|262.17|268.17|262.17|268.17|262.17|268.16|262.16|0
1647534190000|2022-03-17 16:23:10|268.16|262.16|268.16|262.16|268.17|262.17|268.15|262.15|0
1647534200000|2022-03-17 16:23:20|268.19|262.19|268.2|262.2|268.2|262.2|268.19|262.19|0
1647534210000|2022-03-17 16:23:30|268.21|262.21|268.21|262.21|268.21|262.21|268.21|262.21|0
1647534220000|2022-03-17 16:23:40|268.2|262.2|268.21|262.21|268.21|262.21|268.2|262.2|0
1647534230000|2022-03-17 16:23:50|268.2|262.2|268.2|262.2|268.21|262.21|268.2|262.2|0
1647534250000|2022-03-17 16:24:10|268.19|262.19|268.17|262.17|268.2|262.2|268.17|262.17|0
1647534260000|2022-03-17 16:24:20|268.15|262.15|268.15|262.15|268.15|262.15|268.15|262.15|0
1647534270000|2022-03-17 16:24:30|268.17|262.17|268.17|262.17|268.17|262.17|268.17|262.17|0
1647534290000|2022-03-17 16:24:50|268.18|262.18|268.17|262.17|268.18|262.18|268.17|262.17|0
1647534300000|2022-03-17 16:25:00|268.18|262.18|268.1|262.1|268.19|262.19|268.08|262.08|0
1647534310000|2022-03-17 16:25:10|267.82|261.82|267.6|261.6|267.82|261.82|267.57|261.57|0
1647534320000|2022-03-17 16:25:20|267.61|261.61|267.59|261.59|267.61|261.61|267.59|261.59|0
1647534330000|2022-03-17 16:25:30|267.6|261.6|267.85|261.85|267.87|261.87|267.6|261.6|0
1647534340000|2022-03-17 16:25:40|267.84|261.84|267.84|261.84|267.85|261.85|267.84|261.84|0
1647534370000|2022-03-17 16:26:10|267.82|261.82|267.82|261.82|267.82|261.82|267.82|261.82|0
1647534380000|2022-03-17 16:26:20|267.81|261.81|267.82|261.82|267.82|261.82|267.81|261.81|0
1647534400000|2022-03-17 16:26:40|267.83|261.83|267.82|261.82|267.83|261.83|267.82|261.82|0
1647534410000|2022-03-17 16:26:50|267.8|261.8|267.8|261.8|267.8|261.8|267.8|261.8|0
1647534420000|2022-03-17 16:27:00|267.79|261.79|267.8|261.8|267.8|261.8|267.79|261.79|0
1647534430000|2022-03-17 16:27:10|267.75|261.75|267.76|261.76|267.82|261.82|267.75|261.75|0
1647534440000|2022-03-17 16:27:20|267.72|261.72|267.72|261.72|267.72|261.72|267.72|261.72|0
1647534450000|2022-03-17 16:27:30|267.76|261.76|267.78|261.78|267.78|261.78|267.76|261.76|0
1647534460000|2022-03-17 16:27:40|267.81|261.81|267.82|261.82|267.82|261.82|267.8|261.8|0
1647534470000|2022-03-17 16:27:50|267.81|261.81|267.81|261.81|267.81|261.81|267.81|261.81|0
1647534480000|2022-03-17 16:28:00|267.82|261.82|267.91|261.91|267.91|261.91|267.82|261.82|0
1647534500000|2022-03-17 16:28:20|267.92|261.92|267.89|261.89|267.92|261.92|267.89|261.89|0
1647534510000|2022-03-17 16:28:30|267.9|261.9|267.89|261.89|267.9|261.9|267.89|261.89|0
1647534520000|2022-03-17 16:28:40|267.9|261.9|267.99|261.99|267.99|261.99|267.9|261.9|0
1647534530000|2022-03-17 16:28:50|268.03|262.03|268.03|262.03|268.03|262.03|268.03|262.03|0
1647534540000|2022-03-17 16:29:00|268.04|262.04|268.22|262.22|268.22|262.22|268.04|262.04|0
1647534550000|2022-03-17 16:29:10|268.2|262.2|268.22|262.22|268.22|262.22|268.19|262.19|0
1647534560000|2022-03-17 16:29:20|268.28|262.28|268.36|262.36|268.36|262.36|268.28|262.28|0
1647534570000|2022-03-17 16:29:30|268.43|262.43|268.44|262.44|268.44|262.44|268.43|262.43|0
1647534580000|2022-03-17 16:29:40|268.43|262.43|268.43|262.43|268.43|262.43|268.43|262.43|0
1647534590000|2022-03-17 16:29:50|268.44|262.44|268.43|262.43|268.44|262.44|268.43|262.43|0
1647534600000|2022-03-17 16:30:00|268.44|262.44|268.43|262.43|268.44|262.44|268.42|262.42|0
1647534610000|2022-03-17 16:30:10|268.47|262.47|268.46|262.46|268.47|262.47|268.46|262.46|0
1647534620000|2022-03-17 16:30:20|268.47|262.47|268.47|262.47|268.47|262.47|268.47|262.47|0
1647534630000|2022-03-17 16:30:30|268.48|262.48|268.48|262.48|268.48|262.48|268.48|262.48|0
1647534640000|2022-03-17 16:30:40|268.47|262.47|268.46|262.46|268.47|262.47|268.46|262.46|0
1647534650000|2022-03-17 16:30:50|268.45|262.45|268.48|262.48|268.48|262.48|268.45|262.45|0
1647534660000|2022-03-17 16:31:00|268.49|262.49|268.49|262.49|268.49|262.49|268.49|262.49|0
1647534670000|2022-03-17 16:31:10|268.48|262.48|268.46|262.46|268.48|262.48|268.46|262.46|0
1647534680000|2022-03-17 16:31:20|268.47|262.47|268.47|262.47|268.47|262.47|268.47|262.47|0
1647534690000|2022-03-17 16:31:30|268.51|262.51|268.42|262.42|268.51|262.51|268.42|262.42|0
1647534700000|2022-03-17 16:31:40|268.4|262.4|268.4|262.4|268.41|262.41|268.4|262.4|0
1647534720000|2022-03-17 16:32:00|268.42|262.42|268.43|262.43|268.43|262.43|268.42|262.42|0
1647534730000|2022-03-17 16:32:10|268.42|262.42|268.42|262.42|268.42|262.42|268.42|262.42|0
1647534740000|2022-03-17 16:32:20|268.41|262.41|268.41|262.41|268.41|262.41|268.41|262.41|0
1647534750000|2022-03-17 16:32:30|268.42|262.42|268.4|262.4|268.42|262.42|268.4|262.4|0
1647534760000|2022-03-17 16:32:40|268.39|262.39|268.39|262.39|268.39|262.39|268.39|262.39|0
1647534770000|2022-03-17 16:32:50|268.4|262.4|268.38|262.38|268.4|262.4|268.38|262.38|0
1647534780000|2022-03-17 16:33:00|268.39|262.39|268.39|262.39|268.39|262.39|268.39|262.39|0
1647534790000|2022-03-17 16:33:10|268.4|262.4|268.4|262.4|268.4|262.4|268.39|262.39|0
1647534800000|2022-03-17 16:33:20|268.39|262.39|268.38|262.38|268.39|262.39|268.38|262.38|0
1647534810000|2022-03-17 16:33:30|268.39|262.39|268.32|262.32|268.39|262.39|268.32|262.32|0
1647534820000|2022-03-17 16:33:40|268.33|262.33|268.33|262.33|268.34|262.34|268.33|262.33|0
1647534830000|2022-03-17 16:33:50|268.32|262.32|268.35|262.35|268.35|262.35|268.31|262.31|0
1647534840000|2022-03-17 16:34:00|268.36|262.36|268.36|262.36|268.36|262.36|268.36|262.36|0
1647534850000|2022-03-17 16:34:10|268.32|262.32|268.33|262.33|268.34|262.34|268.32|262.32|0
1647534860000|2022-03-17 16:34:20|268.34|262.34|268.34|262.34|268.34|262.34|268.34|262.34|0
1647534870000|2022-03-17 16:34:30|268.36|262.36|268.36|262.36|268.36|262.36|268.36|262.36|0
1647534880000|2022-03-17 16:34:40|268.33|262.33|268.33|262.33|268.33|262.33|268.33|262.33|0
1647534890000|2022-03-17 16:34:50|268.35|262.35|268.32|262.32|268.35|262.35|268.32|262.32|0
1647534900000|2022-03-17 16:35:00|268.33|262.33|268.33|262.33|268.33|262.33|268.31|262.31|0
1647534910000|2022-03-17 16:35:10|268.34|262.34|268.33|262.33|268.35|262.35|268.33|262.33|0
1647534920000|2022-03-17 16:35:20|268.32|262.32|268.33|262.33|268.33|262.33|268.32|262.32|0
1647534930000|2022-03-17 16:35:30|268.32|262.32|268.32|262.32|268.33|262.33|268.32|262.32|0
1647534940000|2022-03-17 16:35:40|268.33|262.33|268.31|262.31|268.33|262.33|268.31|262.31|0
1647534950000|2022-03-17 16:35:50|268.32|262.32|268.33|262.33|268.33|262.33|268.32|262.32|0
1647534960000|2022-03-17 16:36:00|268.34|262.34|268.33|262.33|268.34|262.34|268.33|262.33|0
1647534970000|2022-03-17 16:36:10|268.32|262.32|268.33|262.33|268.33|262.33|268.32|262.32|0
1647534980000|2022-03-17 16:36:20|268.34|262.34|268.33|262.33|268.34|262.34|268.33|262.33|0
1647534990000|2022-03-17 16:36:30|268.34|262.34|268.35|262.35|268.35|262.35|268.34|262.34|0
1647535000000|2022-03-17 16:36:40|268.32|262.32|268.32|262.32|268.32|262.32|268.32|262.32|0
1647535010000|2022-03-17 16:36:50|268.28|262.28|268.28|262.28|268.28|262.28|268.28|262.28|0
1647535020000|2022-03-17 16:37:00|268.27|262.27|268.28|262.28|268.28|262.28|268.27|262.27|0
1647535030000|2022-03-17 16:37:10|268.26|262.26|268.27|262.27|268.27|262.27|268.25|262.25|0
1647535040000|2022-03-17 16:37:20|268.28|262.28|268.28|262.28|268.28|262.28|268.28|262.28|0
1647535050000|2022-03-17 16:37:30|268.27|262.27|268.25|262.25|268.28|262.28|268.25|262.25|0
1647535060000|2022-03-17 16:37:40|268.17|262.17|268.17|262.17|268.17|262.17|268.17|262.17|0
1647535090000|2022-03-17 16:38:10|268.16|262.16|268.15|262.15|268.16|262.16|268.15|262.15|0
1647535100000|2022-03-17 16:38:20|268.16|262.16|268.16|262.16|268.17|262.17|268.16|262.16|0
1647535110000|2022-03-17 16:38:30|268.17|262.17|268.21|262.21|268.21|262.21|268.17|262.17|0
1647535120000|2022-03-17 16:38:40|268.22|262.22|268.22|262.22|268.22|262.22|268.22|262.22|0
1647535130000|2022-03-17 16:38:50|268.25|262.25|268.3|262.3|268.3|262.3|268.25|262.25|0
1647535140000|2022-03-17 16:39:00|268.32|262.32|268.34|262.34|268.34|262.34|268.32|262.32|0
1647535150000|2022-03-17 16:39:10|268.32|262.32|268.23|262.23|268.32|262.32|268.23|262.23|0
1647535160000|2022-03-17 16:39:20|268.24|262.24|268.26|262.26|268.26|262.26|268.24|262.24|0
1647535170000|2022-03-17 16:39:30|268.28|262.28|268.28|262.28|268.28|262.28|268.28|262.28|0
1647535180000|2022-03-17 16:39:40|268.3|262.3|268.34|262.34|268.35|262.35|268.3|262.3|0
1647535190000|2022-03-17 16:39:50|268.39|262.39|268.49|262.49|268.49|262.49|268.39|262.39|0
1647535200000|2022-03-17 16:40:00|268.5|262.5|268.49|262.49|268.5|262.5|268.49|262.49|0
1647535210000|2022-03-17 16:40:10|268.46|262.46|268.43|262.43|268.46|262.46|268.42|262.42|0
1647535220000|2022-03-17 16:40:20|268.42|262.42|268.42|262.42|268.42|262.42|268.41|262.41|0
1647535230000|2022-03-17 16:40:30|268.41|262.41|268.39|262.39|268.41|262.41|268.39|262.39|0
1647535240000|2022-03-17 16:40:40|268.41|262.41|268.41|262.41|268.41|262.41|268.41|262.41|0
1647535250000|2022-03-17 16:40:50|268.4|262.4|268.42|262.42|268.42|262.42|268.38|262.38|0
1647535260000|2022-03-17 16:41:00|268.46|262.46|268.45|262.45|268.46|262.46|268.45|262.45|0
1647535270000|2022-03-17 16:41:10|268.46|262.46|268.48|262.48|268.48|262.48|268.46|262.46|0
1647535280000|2022-03-17 16:41:20|268.47|262.47|268.48|262.48|268.48|262.48|268.47|262.47|0
1647535290000|2022-03-17 16:41:30|268.49|262.49|268.49|262.49|268.5|262.5|268.49|262.49|0
1647535300000|2022-03-17 16:41:40|268.48|262.48|268.5|262.5|268.5|262.5|268.48|262.48|0
1647535310000|2022-03-17 16:41:50|268.51|262.51|268.51|262.51|268.51|262.51|268.51|262.51|0
1647535330000|2022-03-17 16:42:10|268.53|262.53|268.52|262.52|268.53|262.53|268.51|262.51|0
1647535340000|2022-03-17 16:42:20|268.58|262.58|268.6|262.6|268.6|262.6|268.57|262.57|0
1647535350000|2022-03-17 16:42:30|268.62|262.62|268.61|262.61|268.62|262.62|268.61|262.61|0
1647535360000|2022-03-17 16:42:40|268.58|262.58|268.58|262.58|268.58|262.58|268.58|262.58|0
1647535370000|2022-03-17 16:42:50|268.57|262.57|268.57|262.57|268.57|262.57|268.57|262.57|0
1647535380000|2022-03-17 16:43:00|268.58|262.58|268.63|262.63|268.63|262.63|268.58|262.58|0
1647535390000|2022-03-17 16:43:10|268.62|262.62|268.63|262.63|268.64|262.64|268.62|262.62|0
1647535400000|2022-03-17 16:43:20|268.64|262.64|268.64|262.64|268.64|262.64|268.64|262.64|0
1647535420000|2022-03-17 16:43:40|268.63|262.63|268.62|262.62|268.63|262.63|268.62|262.62|0
1647535440000|2022-03-17 16:44:00|268.63|262.63|268.64|262.64|268.64|262.64|268.63|262.63|0
1647535450000|2022-03-17 16:44:10|268.63|262.63|268.56|262.56|268.63|262.63|268.56|262.56|0
1647535460000|2022-03-17 16:44:20|268.59|262.59|268.64|262.64|268.64|262.64|268.59|262.59|0
1647535470000|2022-03-17 16:44:30|268.65|262.65|268.63|262.63|268.66|262.66|268.62|262.62|0
1647535480000|2022-03-17 16:44:40|268.64|262.64|268.65|262.65|268.65|262.65|268.64|262.64|0
1647535500000|2022-03-17 16:45:00|268.74|262.74|268.74|262.74|268.74|262.74|268.74|262.74|0
1647535510000|2022-03-17 16:45:10|268.71|262.71|268.71|262.71|268.71|262.71|268.71|262.71|0
1647535520000|2022-03-17 16:45:20|268.7|262.7|268.71|262.71|268.71|262.71|268.7|262.7|0
1647535530000|2022-03-17 16:45:30|268.69|262.69|268.69|262.69|268.69|262.69|268.69|262.69|0
1647535540000|2022-03-17 16:45:40|268.68|262.68|268.68|262.68|268.68|262.68|268.68|262.68|0
1647535560000|2022-03-17 16:46:00|268.69|262.69|268.7|262.7|268.7|262.7|268.69|262.69|0
1647535570000|2022-03-17 16:46:10|268.73|262.73|268.73|262.73|268.73|262.73|268.73|262.73|0
1647535580000|2022-03-17 16:46:20|268.74|262.74|268.74|262.74|268.74|262.74|268.74|262.74|0
1647535590000|2022-03-17 16:46:30|268.73|262.73|268.73|262.73|268.73|262.73|268.73|262.73|0
1647535600000|2022-03-17 16:46:40|268.7|262.7|268.71|262.71|268.71|262.71|268.7|262.7|0
1647535610000|2022-03-17 16:46:50|268.74|262.74|268.74|262.74|268.74|262.74|268.73|262.73|0
1647535630000|2022-03-17 16:47:10|268.75|262.75|268.75|262.75|268.75|262.75|268.75|262.75|0
1647535640000|2022-03-17 16:47:20|268.76|262.76|268.76|262.76|268.76|262.76|268.76|262.76|0
1647535650000|2022-03-17 16:47:30|268.77|262.77|268.74|262.74|268.77|262.77|268.74|262.74|0
1647535660000|2022-03-17 16:47:40|268.75|262.75|268.74|262.74|268.75|262.75|268.74|262.74|0
1647535670000|2022-03-17 16:47:50|268.75|262.75|268.63|262.63|268.75|262.75|268.63|262.63|0
1647535680000|2022-03-17 16:48:00|268.62|262.62|268.48|262.48|268.62|262.62|268.48|262.48|0
1647535690000|2022-03-17 16:48:10|268.47|262.47|268.52|262.52|268.52|262.52|268.47|262.47|0
1647535700000|2022-03-17 16:48:20|268.53|262.53|268.52|262.52|268.53|262.53|268.52|262.52|0
1647535710000|2022-03-17 16:48:30|268.53|262.53|268.53|262.53|268.53|262.53|268.53|262.53|0
1647535720000|2022-03-17 16:48:40|268.5|262.5|268.49|262.49|268.5|262.5|268.49|262.49|0
1647535730000|2022-03-17 16:48:50|268.5|262.5|268.5|262.5|268.5|262.5|268.5|262.5|0
1647535740000|2022-03-17 16:49:00|268.49|262.49|268.5|262.5|268.5|262.5|268.49|262.49|0
1647535780000|2022-03-17 16:49:40|268.49|262.49|268.5|262.5|268.5|262.5|268.49|262.49|0
1647535790000|2022-03-17 16:49:50|268.49|262.49|268.48|262.48|268.49|262.49|268.48|262.48|0
1647535810000|2022-03-17 16:50:10|268.51|262.51|268.5|262.5|268.51|262.51|268.5|262.5|0
1647535820000|2022-03-17 16:50:20|268.51|262.51|268.51|262.51|268.52|262.52|268.51|262.51|0
1647535830000|2022-03-17 16:50:30|268.5|262.5|268.51|262.51|268.52|262.52|268.48|262.48|0
1647535840000|2022-03-17 16:50:40|268.52|262.52|268.49|262.49|268.52|262.52|268.49|262.49|0
1647535860000|2022-03-17 16:51:00|268.5|262.5|268.5|262.5|268.5|262.5|268.5|262.5|0
1647535870000|2022-03-17 16:51:10|268.51|262.51|268.52|262.52|268.52|262.52|268.51|262.51|0
1647535880000|2022-03-17 16:51:20|268.51|262.51|268.51|262.51|268.52|262.52|268.51|262.51|0
1647535910000|2022-03-17 16:51:50|268.49|262.49|268.51|262.51|268.51|262.51|268.49|262.49|0
1647535930000|2022-03-17 16:52:10|268.54|262.54|268.56|262.56|268.56|262.56|268.53|262.53|0
1647535940000|2022-03-17 16:52:20|268.55|262.55|268.58|262.58|268.58|262.58|268.55|262.55|0
1647535950000|2022-03-17 16:52:30|268.59|262.59|268.58|262.58|268.59|262.59|268.58|262.58|0
1647535960000|2022-03-17 16:52:40|268.59|262.59|268.57|262.57|268.59|262.59|268.57|262.57|0
1647535980000|2022-03-17 16:53:00|268.54|262.54|268.57|262.57|268.57|262.57|268.54|262.54|0
1647535990000|2022-03-17 16:53:10|268.56|262.56|268.39|262.39|268.57|262.57|268.39|262.39|0
1647536000000|2022-03-17 16:53:20|268.4|262.4|268.41|262.41|268.41|262.41|268.39|262.39|0
1647536030000|2022-03-17 16:53:50|268.4|262.4|268.39|262.39|268.4|262.4|268.39|262.39|0
1647536040000|2022-03-17 16:54:00|268.38|262.38|268.38|262.38|268.39|262.39|268.38|262.38|0
1647536060000|2022-03-17 16:54:20|268.36|262.36|268.34|262.34|268.36|262.36|268.34|262.34|0
1647536070000|2022-03-17 16:54:30|268.35|262.35|268.38|262.38|268.38|262.38|268.35|262.35|0
1647536080000|2022-03-17 16:54:40|268.37|262.37|268.38|262.38|268.38|262.38|268.37|262.37|0
1647536090000|2022-03-17 16:54:50|268.42|262.42|268.43|262.43|268.43|262.43|268.42|262.42|0
1647536100000|2022-03-17 16:55:00|268.42|262.42|268.42|262.42|268.42|262.42|268.41|262.41|0
1647536110000|2022-03-17 16:55:10|268.53|262.53|268.6|262.6|268.6|262.6|268.53|262.53|0
1647536120000|2022-03-17 16:55:20|268.62|262.62|268.62|262.62|268.62|262.62|268.61|262.61|0
1647536140000|2022-03-17 16:55:40|268.64|262.64|268.65|262.65|268.65|262.65|268.64|262.64|0
1647536150000|2022-03-17 16:55:50|268.66|262.66|268.69|262.69|268.69|262.69|268.66|262.66|0
1647536160000|2022-03-17 16:56:00|268.68|262.68|268.69|262.69|268.69|262.69|268.68|262.68|0
1647536170000|2022-03-17 16:56:10|268.7|262.7|268.7|262.7|268.7|262.7|268.7|262.7|0
1647536180000|2022-03-17 16:56:20|268.71|262.71|268.72|262.72|268.72|262.72|268.71|262.71|0
1647536190000|2022-03-17 16:56:30|268.73|262.73|268.73|262.73|268.73|262.73|268.72|262.72|0
1647536210000|2022-03-17 16:56:50|268.72|262.72|268.71|262.71|268.72|262.72|268.71|262.71|0
1647536220000|2022-03-17 16:57:00|268.7|262.7|268.72|262.72|268.72|262.72|268.7|262.7|0
1647536230000|2022-03-17 16:57:10|268.73|262.73|268.74|262.74|268.75|262.75|268.73|262.73|0
1647536240000|2022-03-17 16:57:20|268.73|262.73|268.73|262.73|268.73|262.73|268.73|262.73|0
1647536250000|2022-03-17 16:57:30|268.71|262.71|268.71|262.71|268.71|262.71|268.71|262.71|0
1647536270000|2022-03-17 16:57:50|268.69|262.69|268.72|262.72|268.72|262.72|268.69|262.69|0
1647536290000|2022-03-17 16:58:10|268.71|262.71|268.72|262.72|268.72|262.72|268.71|262.71|0
1647536300000|2022-03-17 16:58:20|268.73|262.73|268.73|262.73|268.73|262.73|268.73|262.73|0
1647536310000|2022-03-17 16:58:30|268.75|262.75|268.79|262.79|268.79|262.79|268.75|262.75|0
1647536320000|2022-03-17 16:58:40|268.81|262.81|268.81|262.81|268.81|262.81|268.81|262.81|0
1647536330000|2022-03-17 16:58:50|268.8|262.8|268.82|262.82|268.82|262.82|268.8|262.8|0
1647536340000|2022-03-17 16:59:00|268.8|262.8|268.82|262.82|268.82|262.82|268.8|262.8|0
1647536350000|2022-03-17 16:59:10|268.83|262.83|268.83|262.83|268.83|262.83|268.83|262.83|0
1647536360000|2022-03-17 16:59:20|268.84|262.84|268.88|262.88|268.88|262.88|268.84|262.84|0
1647536370000|2022-03-17 16:59:30|268.89|262.89|268.94|262.94|268.94|262.94|268.89|262.89|0
1647536380000|2022-03-17 16:59:40|268.91|262.91|268.91|262.91|268.91|262.91|268.91|262.91|0
1647536390000|2022-03-17 16:59:50|268.9|262.9|268.91|262.91|268.91|262.91|268.9|262.9|0
1647536400000|2022-03-17 17:00:00|268.9|262.9|268.9|262.9|268.9|262.9|268.9|262.9|0
1647536410000|2022-03-17 17:00:10|268.91|262.91|268.91|262.91|268.91|262.91|268.9|262.9|0
1647536420000|2022-03-17 17:00:20|268.93|262.93|268.93|262.93|268.93|262.93|268.93|262.93|0
1647536430000|2022-03-17 17:00:30|268.94|262.94|268.99|262.99|268.99|262.99|268.93|262.93|0
1647536440000|2022-03-17 17:00:40|269|263|268.97|262.97|269|263|268.97|262.97|0
1647536450000|2022-03-17 17:00:50|268.92|262.92|268.93|262.93|268.93|262.93|268.92|262.92|0
1647536460000|2022-03-17 17:01:00|268.94|262.94|268.94|262.94|268.94|262.94|268.94|262.94|0
1647536470000|2022-03-17 17:01:10|268.93|262.93|268.93|262.93|268.93|262.93|268.93|262.93|0
1647536480000|2022-03-17 17:01:20|268.94|262.94|268.89|262.89|268.94|262.94|268.89|262.89|0
1647536490000|2022-03-17 17:01:30|268.88|262.88|268.83|262.83|268.89|262.89|268.83|262.83|0
1647536510000|2022-03-17 17:01:50|268.84|262.84|268.84|262.84|268.84|262.84|268.84|262.84|0
1647536520000|2022-03-17 17:02:00|268.85|262.85|268.8|262.8|268.85|262.85|268.8|262.8|0
1647536530000|2022-03-17 17:02:10|268.78|262.78|268.77|262.77|268.78|262.78|268.77|262.77|0
1647536540000|2022-03-17 17:02:20|268.75|262.75|268.74|262.74|268.75|262.75|268.73|262.73|0
1647536550000|2022-03-17 17:02:30|268.73|262.73|268.74|262.74|268.74|262.74|268.73|262.73|0
1647536560000|2022-03-17 17:02:40|268.73|262.73|268.9|262.9|268.9|262.9|268.73|262.73|0
1647536570000|2022-03-17 17:02:50|268.83|262.83|268.83|262.83|268.83|262.83|268.83|262.83|0
1647536580000|2022-03-17 17:03:00|268.84|262.84|268.83|262.83|268.84|262.84|268.83|262.83|0
1647536590000|2022-03-17 17:03:10|268.8|262.8|268.8|262.8|268.82|262.82|268.8|262.8|0
1647536600000|2022-03-17 17:03:20|268.81|262.81|268.8|262.8|268.81|262.81|268.8|262.8|0
1647536610000|2022-03-17 17:03:30|268.78|262.78|268.79|262.79|268.79|262.79|268.78|262.78|0
1647536620000|2022-03-17 17:03:40|268.78|262.78|268.77|262.77|268.79|262.79|268.77|262.77|0
1647536630000|2022-03-17 17:03:50|268.78|262.78|268.8|262.8|268.8|262.8|268.78|262.78|0
1647536640000|2022-03-17 17:04:00|268.81|262.81|268.58|262.58|268.81|262.81|268.58|262.58|0
1647536650000|2022-03-17 17:04:10|268.77|262.77|268.8|262.8|268.8|262.8|268.77|262.77|0
1647536660000|2022-03-17 17:04:20|268.79|262.79|268.8|262.8|268.8|262.8|268.79|262.79|0
1647536670000|2022-03-17 17:04:30|268.77|262.77|268.77|262.77|268.77|262.77|268.77|262.77|0
1647536690000|2022-03-17 17:04:50|268.73|262.73|268.73|262.73|268.73|262.73|268.73|262.73|0
1647536700000|2022-03-17 17:05:00|268.72|262.72|268.73|262.73|268.73|262.73|268.72|262.72|0
1647536710000|2022-03-17 17:05:10|268.72|262.72|268.75|262.75|268.75|262.75|268.72|262.72|0
1647536720000|2022-03-17 17:05:20|268.76|262.76|268.76|262.76|268.76|262.76|268.76|262.76|0
1647536730000|2022-03-17 17:05:30|268.78|262.78|268.78|262.78|268.78|262.78|268.77|262.77|0
1647536740000|2022-03-17 17:05:40|268.79|262.79|268.78|262.78|268.79|262.79|268.77|262.77|0
1647536760000|2022-03-17 17:06:00|268.77|262.77|268.77|262.77|268.77|262.77|268.76|262.76|0
1647536770000|2022-03-17 17:06:10|268.78|262.78|268.77|262.77|268.78|262.78|268.77|262.77|0
1647536780000|2022-03-17 17:06:20|268.76|262.76|268.77|262.77|268.77|262.77|268.76|262.76|0
1647536790000|2022-03-17 17:06:30|268.78|262.78|268.77|262.77|268.78|262.78|268.77|262.77|0
1647536800000|2022-03-17 17:06:40|268.78|262.78|268.78|262.78|268.78|262.78|268.78|262.78|0
1647536810000|2022-03-17 17:06:50|268.79|262.79|268.78|262.78|268.79|262.79|268.78|262.78|0
1647536820000|2022-03-17 17:07:00|268.79|262.79|268.79|262.79|268.79|262.79|268.79|262.79|0
1647536830000|2022-03-17 17:07:10|268.78|262.78|268.78|262.78|268.83|262.83|268.78|262.78|0
1647536850000|2022-03-17 17:07:30|268.75|262.75|268.73|262.73|268.75|262.75|268.72|262.72|0
1647536860000|2022-03-17 17:07:40|268.71|262.71|268.72|262.72|268.73|262.73|268.71|262.71|0
1647536870000|2022-03-17 17:07:50|268.71|262.71|268.71|262.71|268.72|262.72|268.71|262.71|0
1647536880000|2022-03-17 17:08:00|268.72|262.72|268.71|262.71|268.72|262.72|268.71|262.71|0
1647536900000|2022-03-17 17:08:20|268.72|262.72|268.71|262.71|268.72|262.72|268.71|262.71|0
1647536920000|2022-03-17 17:08:40|268.72|262.72|268.72|262.72|268.72|262.72|268.72|262.72|0
1647536930000|2022-03-17 17:08:50|268.69|262.69|268.7|262.7|268.7|262.7|268.69|262.69|0
1647536940000|2022-03-17 17:09:00|268.75|262.75|268.74|262.74|268.75|262.75|268.74|262.74|0
1647536960000|2022-03-17 17:09:20|268.73|262.73|268.74|262.74|268.74|262.74|268.73|262.73|0
1647536970000|2022-03-17 17:09:30|268.73|262.73|268.73|262.73|268.73|262.73|268.73|262.73|0
1647536980000|2022-03-17 17:09:40|268.72|262.72|268.72|262.72|268.73|262.73|268.72|262.72|0
1647536990000|2022-03-17 17:09:50|268.76|262.76|268.76|262.76|268.76|262.76|268.76|262.76|0
1647537000000|2022-03-17 17:10:00|268.77|262.77|268.76|262.76|268.77|262.77|268.74|262.74|0
1647537010000|2022-03-17 17:10:10|268.75|262.75|268.79|262.79|268.79|262.79|268.74|262.74|0
1647537020000|2022-03-17 17:10:20|268.76|262.76|268.76|262.76|268.77|262.77|268.76|262.76|0
1647537040000|2022-03-17 17:10:40|268.81|262.81|268.81|262.81|268.81|262.81|268.81|262.81|0
1647537050000|2022-03-17 17:10:50|268.8|262.8|268.81|262.81|268.81|262.81|268.8|262.8|0
1647537060000|2022-03-17 17:11:00|268.78|262.78|268.78|262.78|268.78|262.78|268.78|262.78|0
1647537070000|2022-03-17 17:11:10|268.68|262.68|268.68|262.68|268.68|262.68|268.68|262.68|0
1647537080000|2022-03-17 17:11:20|268.73|262.73|268.66|262.66|268.73|262.73|268.66|262.66|0
1647537090000|2022-03-17 17:11:30|268.71|262.71|268.7|262.7|268.71|262.71|268.7|262.7|0
1647537100000|2022-03-17 17:11:40|268.69|262.69|268.71|262.71|268.71|262.71|268.69|262.69|0
1647537130000|2022-03-17 17:12:10|268.72|262.72|268.68|262.68|268.72|262.72|268.68|262.68|0
1647537150000|2022-03-17 17:12:30|268.69|262.69|268.7|262.7|268.7|262.7|268.69|262.69|0
1647537160000|2022-03-17 17:12:40|268.69|262.69|268.69|262.69|268.69|262.69|268.69|262.69|0
1647537180000|2022-03-17 17:13:00|268.68|262.68|268.69|262.69|268.69|262.69|268.68|262.68|0
1647537190000|2022-03-17 17:13:10|268.68|262.68|268.73|262.73|268.73|262.73|268.68|262.68|0
1647537200000|2022-03-17 17:13:20|268.72|262.72|268.64|262.64|268.72|262.72|268.64|262.64|0
1647537210000|2022-03-17 17:13:30|268.61|262.61|268.6|262.6|268.61|262.61|268.59|262.59|0
1647537230000|2022-03-17 17:13:50|268.61|262.61|268.62|262.62|268.62|262.62|268.61|262.61|0
1647537240000|2022-03-17 17:14:00|268.63|262.63|268.64|262.64|268.65|262.65|268.62|262.62|0
1647537260000|2022-03-17 17:14:20|268.63|262.63|268.6|262.6|268.63|262.63|268.6|262.6|0
1647537270000|2022-03-17 17:14:30|268.58|262.58|268.59|262.59|268.59|262.59|268.58|262.58|0
1647537280000|2022-03-17 17:14:40|268.58|262.58|268.59|262.59|268.59|262.59|268.58|262.58|0
1647537290000|2022-03-17 17:14:50|268.58|262.58|268.58|262.58|268.58|262.58|268.58|262.58|0
1647537300000|2022-03-17 17:15:00|268.52|262.52|268.52|262.52|268.52|262.52|268.52|262.52|0
1647537310000|2022-03-17 17:15:10|268.5|262.5|268.46|262.46|268.5|262.5|268.45|262.45|0
1647537320000|2022-03-17 17:15:20|268.38|262.38|268.38|262.38|268.38|262.38|268.38|262.38|0
1647537330000|2022-03-17 17:15:30|268.44|262.44|268.41|262.41|268.44|262.44|268.41|262.41|0
1647537340000|2022-03-17 17:15:40|268.38|262.38|268.39|262.39|268.39|262.39|268.38|262.38|0
1647537350000|2022-03-17 17:15:50|268.38|262.38|268.38|262.38|268.38|262.38|268.38|262.38|0
1647537360000|2022-03-17 17:16:00|268.39|262.39|268.36|262.36|268.39|262.39|268.36|262.36|0
1647537370000|2022-03-17 17:16:10|268.3|262.3|268.3|262.3|268.3|262.3|268.3|262.3|0
1647537380000|2022-03-17 17:16:20|268.29|262.29|268.29|262.29|268.3|262.3|268.29|262.29|0
1647537390000|2022-03-17 17:16:30|268.32|262.32|268.48|262.48|268.48|262.48|268.32|262.32|0
1647537410000|2022-03-17 17:16:50|268.49|262.49|268.49|262.49|268.49|262.49|268.49|262.49|0
1647537420000|2022-03-17 17:17:00|268.5|262.5|268.58|262.58|268.6|262.6|268.5|262.5|0
1647537430000|2022-03-17 17:17:10|268.63|262.63|268.63|262.63|268.63|262.63|268.63|262.63|0
1647537440000|2022-03-17 17:17:20|268.64|262.64|268.79|262.79|268.79|262.79|268.64|262.64|0
1647537450000|2022-03-17 17:17:30|268.82|262.82|268.77|262.77|268.83|262.83|268.77|262.77|0
1647537460000|2022-03-17 17:17:40|268.79|262.79|268.8|262.8|268.8|262.8|268.79|262.79|0
1647537480000|2022-03-17 17:18:00|268.79|262.79|268.82|262.82|268.82|262.82|268.79|262.79|0
1647537500000|2022-03-17 17:18:20|268.83|262.83|268.86|262.86|268.86|262.86|268.83|262.83|0
1647537510000|2022-03-17 17:18:30|268.87|262.87|268.93|262.93|268.94|262.94|268.87|262.87|0
1647537520000|2022-03-17 17:18:40|268.91|262.91|268.92|262.92|268.92|262.92|268.91|262.91|0
1647537530000|2022-03-17 17:18:50|268.93|262.93|268.93|262.93|268.93|262.93|268.93|262.93|0
1647537540000|2022-03-17 17:19:00|268.94|262.94|268.91|262.91|268.95|262.95|268.91|262.91|0
1647537550000|2022-03-17 17:19:10|268.88|262.88|268.89|262.89|268.89|262.89|268.88|262.88|0
1647537560000|2022-03-17 17:19:20|268.87|262.87|268.85|262.85|268.87|262.87|268.85|262.85|0
1647537570000|2022-03-17 17:19:30|268.86|262.86|268.85|262.85|268.86|262.86|268.85|262.85|0
1647537580000|2022-03-17 17:19:40|268.89|262.89|268.89|262.89|268.89|262.89|268.89|262.89|0
1647537590000|2022-03-17 17:19:50|268.91|262.91|268.91|262.91|268.91|262.91|268.91|262.91|0
1647537600000|2022-03-17 17:20:00|268.92|262.92|268.92|262.92|268.92|262.92|268.91|262.91|0
1647537610000|2022-03-17 17:20:10|268.91|262.91|268.91|262.91|268.91|262.91|268.91|262.91|0
1647537620000|2022-03-17 17:20:20|268.95|262.95|268.95|262.95|268.95|262.95|268.95|262.95|0
1647537630000|2022-03-17 17:20:30|268.93|262.93|268.95|262.95|268.95|262.95|268.93|262.93|0
1647537640000|2022-03-17 17:20:40|268.98|262.98|268.98|262.98|268.98|262.98|268.98|262.98|0
1647537650000|2022-03-17 17:20:50|268.99|262.99|268.99|262.99|268.99|262.99|268.99|262.99|0
1647537660000|2022-03-17 17:21:00|269.1|263.1|269.1|263.1|269.1|263.1|269.1|263.1|0
1647537670000|2022-03-17 17:21:10|269.11|263.11|269.21|263.21|269.21|263.21|269.11|263.11|0
1647537680000|2022-03-17 17:21:20|269.23|263.23|269.23|263.23|269.23|263.23|269.23|263.23|0
1647537690000|2022-03-17 17:21:30|269.24|263.24|269.24|263.24|269.24|263.24|269.24|263.24|0
1647537720000|2022-03-17 17:22:00|269.27|263.27|269.27|263.27|269.27|263.27|269.27|263.27|0
1647537730000|2022-03-17 17:22:10|269.28|263.28|269.28|263.28|269.28|263.28|269.28|263.28|0
1647537740000|2022-03-17 17:22:20|269.29|263.29|269.34|263.34|269.34|263.34|269.29|263.29|0
1647537750000|2022-03-17 17:22:30|269.33|263.33|269.35|263.35|269.35|263.35|269.33|263.33|0
1647537760000|2022-03-17 17:22:40|269.38|263.38|269.42|263.42|269.42|263.42|269.38|263.38|0
1647537770000|2022-03-17 17:22:50|269.51|263.51|269.51|263.51|269.51|263.51|269.51|263.51|0
1647537780000|2022-03-17 17:23:00|269.5|263.5|269.5|263.5|269.5|263.5|269.5|263.5|0
1647537790000|2022-03-17 17:23:10|269.49|263.49|269.46|263.46|269.49|263.49|269.46|263.46|0
1647537800000|2022-03-17 17:23:20|269.47|263.47|269.46|263.46|269.47|263.47|269.46|263.46|0
1647537810000|2022-03-17 17:23:30|269.55|263.55|269.55|263.55|269.55|263.55|269.55|263.55|0
1647537820000|2022-03-17 17:23:40|269.46|263.46|269.45|263.45|269.46|263.46|269.45|263.45|0
1647537830000|2022-03-17 17:23:50|269.46|263.46|269.46|263.46|269.46|263.46|269.46|263.46|0
1647537840000|2022-03-17 17:24:00|269.45|263.45|269.5|263.5|269.5|263.5|269.45|263.45|0
1647537860000|2022-03-17 17:24:20|269.64|263.64|269.64|263.64|269.64|263.64|269.63|263.63|0
1647537870000|2022-03-17 17:24:30|269.61|263.61|269.61|263.61|269.61|263.61|269.61|263.61|0
1647537880000|2022-03-17 17:24:40|269.63|263.63|269.63|263.63|269.63|263.63|269.63|263.63|0
1647537890000|2022-03-17 17:24:50|269.62|263.62|269.62|263.62|269.62|263.62|269.62|263.62|0
1647537900000|2022-03-17 17:25:00|269.59|263.59|269.59|263.59|269.59|263.59|269.59|263.59|0
1647537960000|2022-03-17 17:26:00|269.6|263.6|269.6|263.6|269.6|263.6|269.6|263.6|0
1647537970000|2022-03-17 17:26:10|269.62|263.62|269.62|263.62|269.62|263.62|269.62|263.62|0
1647537980000|2022-03-17 17:26:20|269.63|263.63|269.63|263.63|269.63|263.63|269.63|263.63|0
1647537990000|2022-03-17 17:26:30|269.68|263.68|269.72|263.72|269.72|263.72|269.68|263.68|0
1647538000000|2022-03-17 17:26:40|269.71|263.71|269.73|263.73|269.73|263.73|269.71|263.71|0
1647538010000|2022-03-17 17:26:50|269.72|263.72|269.73|263.73|269.73|263.73|269.72|263.72|0
1647538020000|2022-03-17 17:27:00|269.77|263.77|269.88|263.88|269.88|263.88|269.76|263.76|0
1647538030000|2022-03-17 17:27:10|269.89|263.89|269.89|263.89|269.89|263.89|269.89|263.89|0
1647538040000|2022-03-17 17:27:20|269.88|263.88|269.92|263.92|269.92|263.92|269.88|263.88|0
1647538050000|2022-03-17 17:27:30|269.89|263.89|269.89|263.89|269.89|263.89|269.89|263.89|0
1647538070000|2022-03-17 17:27:50|269.91|263.91|269.91|263.91|269.91|263.91|269.91|263.91|0
1647538080000|2022-03-17 17:28:00|269.92|263.92|269.96|263.96|269.96|263.96|269.92|263.92|0
1647538090000|2022-03-17 17:28:10|269.95|263.95|269.98|263.98|269.98|263.98|269.95|263.95|0
1647538100000|2022-03-17 17:28:20|270.11|264.11|270.11|264.11|270.11|264.11|270.11|264.11|0
1647538120000|2022-03-17 17:28:40|270.1|264.1|270.07|264.07|270.1|264.1|270.07|264.07|0
1647538130000|2022-03-17 17:28:50|270.06|264.06|270.03|264.03|270.06|264.06|270.03|264.03|0
1647538140000|2022-03-17 17:29:00|270.02|264.02|269.99|263.99|270.02|264.02|269.99|263.99|0
1647538150000|2022-03-17 17:29:10|270|264|270.03|264.03|270.03|264.03|270|264|0
1647538170000|2022-03-17 17:29:30|270.04|264.04|269.98|263.98|270.04|264.04|269.98|263.98|0
1647538180000|2022-03-17 17:29:40|269.97|263.97|269.96|263.96|269.97|263.97|269.96|263.96|0
1647538190000|2022-03-17 17:29:50|269.95|263.95|269.97|263.97|269.97|263.97|269.95|263.95|0
1647538200000|2022-03-17 17:30:00|270.02|264.02|270.02|264.02|270.02|264.02|270.02|264.02|0
1647538210000|2022-03-17 17:30:10|270.01|264.01|270.01|264.01|270.01|264.01|270.01|264.01|0
1647538220000|2022-03-17 17:30:20|270.02|264.02|270.1|264.1|270.1|264.1|270.01|264.01|0
1647538230000|2022-03-17 17:30:30|270.08|264.08|270.06|264.06|270.08|264.08|270.06|264.06|0
1647538260000|2022-03-17 17:31:00|270.07|264.07|270.04|264.04|270.07|264.07|270.04|264.04|0
1647538270000|2022-03-17 17:31:10|270.13|264.13|270.13|264.13|270.13|264.13|270.13|264.13|0
1647538280000|2022-03-17 17:31:20|270.15|264.15|270.15|264.15|270.15|264.15|270.15|264.15|0
1647538300000|2022-03-17 17:31:40|270.13|264.13|270.21|264.21|270.21|264.21|270.13|264.13|0
1647538310000|2022-03-17 17:31:50|270.32|264.32|270.27|264.27|270.32|264.32|270.26|264.26|0
1647538320000|2022-03-17 17:32:00|270.22|264.22|270.22|264.22|270.22|264.22|270.22|264.22|0
1647538340000|2022-03-17 17:32:20|270.24|264.24|270.29|264.29|270.29|264.29|270.24|264.24|0
1647538360000|2022-03-17 17:32:40|270.3|264.3|270.33|264.33|270.33|264.33|270.3|264.3|0
1647538370000|2022-03-17 17:32:50|270.32|264.32|270.32|264.32|270.33|264.33|270.32|264.32|0
1647538380000|2022-03-17 17:33:00|270.33|264.33|270.31|264.31|270.33|264.33|270.31|264.31|0
1647538390000|2022-03-17 17:33:10|270.28|264.28|270.22|264.22|270.28|264.28|270.15|264.15|0
1647538410000|2022-03-17 17:33:30|270.19|264.19|270.18|264.18|270.19|264.19|270.18|264.18|0
1647538420000|2022-03-17 17:33:40|270.17|264.17|270.15|264.15|270.17|264.17|270.15|264.15|0
1647538430000|2022-03-17 17:33:50|270.1|264.1|270.1|264.1|270.1|264.1|270.1|264.1|0
1647538440000|2022-03-17 17:34:00|270.08|264.08|270.08|264.08|270.08|264.08|270.08|264.08|0
1647538450000|2022-03-17 17:34:10|270.09|264.09|270.09|264.09|270.09|264.09|270.09|264.09|0
1647538460000|2022-03-17 17:34:20|270.1|264.1|270.1|264.1|270.1|264.1|270.1|264.1|0
1647538470000|2022-03-17 17:34:30|270.06|264.06|270.06|264.06|270.06|264.06|270.06|264.06|0
1647538480000|2022-03-17 17:34:40|270.03|264.03|270.02|264.02|270.03|264.03|270.02|264.02|0
1647538500000|2022-03-17 17:35:00|270.01|264.01|270|264|270.02|264.02|270|264|0
1647538520000|2022-03-17 17:35:20|270.08|264.08|270.08|264.08|270.08|264.08|270.08|264.08|0
1647538530000|2022-03-17 17:35:30|270.03|264.03|270.03|264.03|270.03|264.03|270.03|264.03|0
1647538540000|2022-03-17 17:35:40|269.98|263.98|269.98|263.98|269.99|263.99|269.98|263.98|0
1647538550000|2022-03-17 17:35:50|269.99|263.99|270.01|264.01|270.01|264.01|269.98|263.98|0
1647538560000|2022-03-17 17:36:00|270.15|264.15|270.15|264.15|270.15|264.15|270.15|264.15|0
1647538580000|2022-03-17 17:36:20|270.18|264.18|270.18|264.18|270.18|264.18|270.18|264.18|0
1647538610000|2022-03-17 17:36:50|270.22|264.22|270.25|264.25|270.25|264.25|270.22|264.22|0
1647538620000|2022-03-17 17:37:00|270.15|264.15|270.22|264.22|270.22|264.22|270.15|264.15|0
1647538630000|2022-03-17 17:37:10|270.23|264.23|270.25|264.25|270.26|264.26|270.23|264.23|0
1647538650000|2022-03-17 17:37:30|270.2|264.2|270.16|264.16|270.2|264.2|270.16|264.16|0
1647538660000|2022-03-17 17:37:40|270.15|264.15|270.16|264.16|270.16|264.16|270.15|264.15|0
1647538680000|2022-03-17 17:38:00|270.15|264.15|270.15|264.15|270.15|264.15|270.15|264.15|0
1647538690000|2022-03-17 17:38:10|270.16|264.16|270.15|264.15|270.16|264.16|270.15|264.15|0
1647538700000|2022-03-17 17:38:20|270.24|264.24|270.28|264.28|270.28|264.28|270.24|264.24|0
1647538710000|2022-03-17 17:38:30|270.19|264.19|270.13|264.13|270.19|264.19|270.13|264.13|0
1647538720000|2022-03-17 17:38:40|270.1|264.1|270.11|264.11|270.11|264.11|270.1|264.1|0
1647538730000|2022-03-17 17:38:50|270.16|264.16|270.11|264.11|270.16|264.16|270.11|264.11|0
1647538750000|2022-03-17 17:39:10|270.13|264.13|270.13|264.13|270.13|264.13|270.1|264.1|0
1647538770000|2022-03-17 17:39:30|270.14|264.14|270.16|264.16|270.16|264.16|270.14|264.14|0
1647538780000|2022-03-17 17:39:40|270.15|264.15|270.18|264.18|270.18|264.18|270.15|264.15|0
1647538790000|2022-03-17 17:39:50|270.17|264.17|270.18|264.18|270.18|264.18|270.15|264.15|0
1647538800000|2022-03-17 17:40:00|270.19|264.19|270.19|264.19|270.19|264.19|270.19|264.19|0
1647538810000|2022-03-17 17:40:10|270.25|264.25|270.25|264.25|270.25|264.25|270.24|264.24|0
1647538820000|2022-03-17 17:40:20|270.26|264.26|270.27|264.27|270.27|264.27|270.26|264.26|0
1647538830000|2022-03-17 17:40:30|270.3|264.3|270.33|264.33|270.33|264.33|270.3|264.3|0
1647538840000|2022-03-17 17:40:40|270.36|264.36|270.39|264.39|270.39|264.39|270.35|264.35|0
1647538850000|2022-03-17 17:40:50|270.38|264.38|270.4|264.4|270.41|264.41|270.38|264.38|0
1647538860000|2022-03-17 17:41:00|270.39|264.39|270.39|264.39|270.39|264.39|270.39|264.39|0
1647538880000|2022-03-17 17:41:20|270.4|264.4|270.39|264.39|270.4|264.4|270.39|264.39|0
1647538890000|2022-03-17 17:41:30|270.4|264.4|270.41|264.41|270.41|264.41|270.4|264.4|0
1647538910000|2022-03-17 17:41:50|270.43|264.43|270.43|264.43|270.43|264.43|270.42|264.42|0
1647538920000|2022-03-17 17:42:00|270.42|264.42|270.44|264.44|270.44|264.44|270.42|264.42|0
1647538930000|2022-03-17 17:42:10|270.45|264.45|270.47|264.47|270.47|264.47|270.45|264.45|0
1647538940000|2022-03-17 17:42:20|270.46|264.46|270.47|264.47|270.47|264.47|270.46|264.46|0
1647538950000|2022-03-17 17:42:30|270.48|264.48|270.48|264.48|270.48|264.48|270.48|264.48|0
1647538960000|2022-03-17 17:42:40|270.47|264.47|270.48|264.48|270.48|264.48|270.47|264.47|0
1647538970000|2022-03-17 17:42:50|270.49|264.49|270.49|264.49|270.49|264.49|270.49|264.49|0
1647538980000|2022-03-17 17:43:00|270.5|264.5|270.51|264.51|270.51|264.51|270.5|264.5|0
1647538990000|2022-03-17 17:43:10|270.55|264.55|270.54|264.54|270.55|264.55|270.52|264.52|0
1647539000000|2022-03-17 17:43:20|270.53|264.53|270.53|264.53|270.53|264.53|270.53|264.53|0
1647539010000|2022-03-17 17:43:30|270.55|264.55|270.54|264.54|270.55|264.55|270.54|264.54|0
1647539020000|2022-03-17 17:43:40|270.66|264.66|270.66|264.66|270.66|264.66|270.66|264.66|0
1647539030000|2022-03-17 17:43:50|270.65|264.65|270.64|264.64|270.65|264.65|270.64|264.64|0
1647539040000|2022-03-17 17:44:00|270.66|264.66|270.67|264.67|270.67|264.67|270.66|264.66|0
1647539050000|2022-03-17 17:44:10|270.68|264.68|270.68|264.68|270.68|264.68|270.68|264.68|0
1647539060000|2022-03-17 17:44:20|270.69|264.69|270.71|264.71|270.71|264.71|270.69|264.69|0
1647539070000|2022-03-17 17:44:30|270.72|264.72|270.72|264.72|270.72|264.72|270.72|264.72|0
1647539080000|2022-03-17 17:44:40|270.74|264.74|270.77|264.77|270.77|264.77|270.74|264.74|0
1647539100000|2022-03-17 17:45:00|270.78|264.78|270.78|264.78|270.78|264.78|270.78|264.78|0
1647539110000|2022-03-17 17:45:10|270.79|264.79|270.79|264.79|270.79|264.79|270.79|264.79|0
1647539120000|2022-03-17 17:45:20|270.82|264.82|270.83|264.83|270.83|264.83|270.82|264.82|0
1647539130000|2022-03-17 17:45:30|270.81|264.81|270.87|264.87|270.87|264.87|270.81|264.81|0
1647539140000|2022-03-17 17:45:40|270.92|264.92|270.94|264.94|270.95|264.95|270.9|264.9|0
1647539150000|2022-03-17 17:45:50|270.95|264.95|270.95|264.95|270.95|264.95|270.95|264.95|0
1647539160000|2022-03-17 17:46:00|270.97|264.97|270.97|264.97|270.97|264.97|270.97|264.97|0
1647539180000|2022-03-17 17:46:20|271|265|270.97|264.97|271|265|270.97|264.97|0
1647539230000|2022-03-17 17:47:10|270.93|264.93|270.93|264.93|270.93|264.93|270.93|264.93|0
1647539240000|2022-03-17 17:47:20|270.92|264.92|270.93|264.93|270.93|264.93|270.92|264.92|0
1647539260000|2022-03-17 17:47:40|271.04|265.04|271.03|265.03|271.04|265.04|271.03|265.03|0
1647539270000|2022-03-17 17:47:50|271.04|265.04|271.03|265.03|271.04|265.04|271.03|265.03|0
1647539280000|2022-03-17 17:48:00|271.02|265.02|271.03|265.03|271.04|265.04|271.02|265.02|0
1647539290000|2022-03-17 17:48:10|271.06|265.06|271.12|265.12|271.12|265.12|271.06|265.06|0
1647539300000|2022-03-17 17:48:20|271.15|265.15|271.15|265.15|271.15|265.15|271.15|265.15|0
1647539310000|2022-03-17 17:48:30|271.18|265.18|271.18|265.18|271.18|265.18|271.18|265.18|0
1647539320000|2022-03-17 17:48:40|271.22|265.22|271.22|265.22|271.22|265.22|271.22|265.22|0
1647539330000|2022-03-17 17:48:50|271.24|265.24|271.24|265.24|271.24|265.24|271.24|265.24|0
1647539340000|2022-03-17 17:49:00|271.42|265.42|271.46|265.46|271.46|265.46|271.38|265.38|0
1647539350000|2022-03-17 17:49:10|271.45|265.45|271.48|265.48|271.48|265.48|271.45|265.45|0
1647539360000|2022-03-17 17:49:20|271.47|265.47|271.47|265.47|271.47|265.47|271.47|265.47|0
1647539370000|2022-03-17 17:49:30|271.46|265.46|271.46|265.46|271.46|265.46|271.46|265.46|0
1647539380000|2022-03-17 17:49:40|271.47|265.47|271.53|265.53|271.53|265.53|271.46|265.46|0
1647539390000|2022-03-17 17:49:50|271.56|265.56|271.63|265.63|271.63|265.63|271.55|265.55|0
1647539400000|2022-03-17 17:50:00|271.65|265.65|271.68|265.68|271.68|265.68|271.65|265.65|0
1647539410000|2022-03-17 17:50:10|271.69|265.69|271.69|265.69|271.69|265.69|271.69|265.69|0
1647539420000|2022-03-17 17:50:20|271.68|265.68|271.74|265.74|271.75|265.75|271.68|265.68|0
1647539440000|2022-03-17 17:50:40|271.84|265.84|271.84|265.84|271.84|265.84|271.84|265.84|0
1647539450000|2022-03-17 17:50:50|271.88|265.88|271.88|265.88|271.88|265.88|271.88|265.88|0
1647539460000|2022-03-17 17:51:00|271.89|265.89|271.94|265.94|271.94|265.94|271.88|265.88|0
1647539470000|2022-03-17 17:51:10|271.92|265.92|271.93|265.93|271.93|265.93|271.92|265.92|0
1647539490000|2022-03-17 17:51:30|271.88|265.88|271.88|265.88|271.88|265.88|271.88|265.88|0
1647539510000|2022-03-17 17:51:50|271.87|265.87|271.88|265.88|271.88|265.88|271.87|265.87|0
1647539530000|2022-03-17 17:52:10|271.86|265.86|271.86|265.86|271.86|265.86|271.86|265.86|0
1647539540000|2022-03-17 17:52:20|272|266|272|266|272|266|272|266|0
1647539560000|2022-03-17 17:52:40|272.02|266.02|271.99|265.99|272.02|266.02|271.99|265.99|0
1647539570000|2022-03-17 17:52:50|271.96|265.96|271.96|265.96|271.96|265.96|271.96|265.96|0
1647539580000|2022-03-17 17:53:00|271.94|265.94|271.87|265.87|271.94|265.94|271.87|265.87|0
1647539590000|2022-03-17 17:53:10|271.88|265.88|271.87|265.87|271.88|265.88|271.87|265.87|0
1647539600000|2022-03-17 17:53:20|271.86|265.86|271.9|265.9|271.9|265.9|271.85|265.85|0
1647539610000|2022-03-17 17:53:30|271.89|265.89|271.9|265.9|271.9|265.9|271.89|265.89|0
1647539620000|2022-03-17 17:53:40|271.83|265.83|271.81|265.81|271.83|265.83|271.81|265.81|0
1647539640000|2022-03-17 17:54:00|271.82|265.82|271.81|265.81|271.82|265.82|271.81|265.81|0
1647539650000|2022-03-17 17:54:10|271.8|265.8|271.75|265.75|271.8|265.8|271.75|265.75|0
1647539660000|2022-03-17 17:54:20|271.74|265.74|271.74|265.74|271.75|265.75|271.74|265.74|0
1647539670000|2022-03-17 17:54:30|271.71|265.71|271.71|265.71|271.71|265.71|271.71|265.71|0
1647539680000|2022-03-17 17:54:40|271.72|265.72|271.57|265.57|271.72|265.72|271.57|265.57|0
1647539690000|2022-03-17 17:54:50|271.58|265.58|271.57|265.57|271.58|265.58|271.57|265.57|0
1647539700000|2022-03-17 17:55:00|271.58|265.58|271.56|265.56|271.65|265.65|271.56|265.56|0
1647539710000|2022-03-17 17:55:10|271.61|265.61|271.61|265.61|271.61|265.61|271.61|265.61|0
1647539720000|2022-03-17 17:55:20|271.62|265.62|271.62|265.62|271.62|265.62|271.62|265.62|0
1647539730000|2022-03-17 17:55:30|271.65|265.65|271.69|265.69|271.69|265.69|271.65|265.65|0
1647539740000|2022-03-17 17:55:40|271.62|265.62|271.52|265.52|271.62|265.62|271.52|265.52|0
1647539750000|2022-03-17 17:55:50|271.51|265.51|271.5|265.5|271.52|265.52|271.5|265.5|0
1647539760000|2022-03-17 17:56:00|271.64|265.64|271.68|265.68|271.69|265.69|271.64|265.64|0
1647539780000|2022-03-17 17:56:20|271.67|265.67|271.66|265.66|271.67|265.67|271.66|265.66|0
1647539790000|2022-03-17 17:56:30|271.67|265.67|271.67|265.67|271.67|265.67|271.67|265.67|0
1647539800000|2022-03-17 17:56:40|271.66|265.66|271.64|265.64|271.67|265.67|271.64|265.64|0
1647539810000|2022-03-17 17:56:50|271.63|265.63|271.63|265.63|271.63|265.63|271.62|265.62|0
1647539820000|2022-03-17 17:57:00|271.65|265.65|271.66|265.66|271.66|265.66|271.65|265.65|0
1647539830000|2022-03-17 17:57:10|271.69|265.69|271.7|265.7|271.7|265.7|271.68|265.68|0
1647539840000|2022-03-17 17:57:20|271.74|265.74|271.82|265.82|271.82|265.82|271.74|265.74|0
1647539850000|2022-03-17 17:57:30|271.83|265.83|271.83|265.83|271.84|265.84|271.83|265.83|0
1647539860000|2022-03-17 17:57:40|271.84|265.84|271.8|265.8|271.84|265.84|271.8|265.8|0
1647539870000|2022-03-17 17:57:50|271.89|265.89|271.89|265.89|271.89|265.89|271.88|265.88|0
1647539880000|2022-03-17 17:58:00|271.9|265.9|271.89|265.89|271.9|265.9|271.89|265.89|0
1647539890000|2022-03-17 17:58:10|271.88|265.88|271.74|265.74|271.88|265.88|271.74|265.74|0
1647539900000|2022-03-17 17:58:20|271.75|265.75|271.81|265.81|271.81|265.81|271.74|265.74|0
1647539910000|2022-03-17 17:58:30|271.8|265.8|271.81|265.81|271.81|265.81|271.8|265.8|0
1647539920000|2022-03-17 17:58:40|271.82|265.82|271.81|265.81|271.82|265.82|271.81|265.81|0
1647539930000|2022-03-17 17:58:50|271.8|265.8|271.8|265.8|271.8|265.8|271.8|265.8|0
1647539940000|2022-03-17 17:59:00|271.79|265.79|271.81|265.81|271.81|265.81|271.79|265.79|0
1647539950000|2022-03-17 17:59:10|271.8|265.8|271.77|265.77|271.8|265.8|271.77|265.77|0
1647539960000|2022-03-17 17:59:20|271.76|265.76|271.76|265.76|271.77|265.77|271.75|265.75|0
1647539970000|2022-03-17 17:59:30|271.75|265.75|271.75|265.75|271.75|265.75|271.74|265.74|0
1647539980000|2022-03-17 17:59:40|271.74|265.74|271.68|265.68|271.74|265.74|271.68|265.68|0
1647539990000|2022-03-17 17:59:50|271.67|265.67|271.68|265.68|271.68|265.68|271.67|265.67|0
1647540000000|2022-03-17 18:00:00|271.67|265.67|271.67|265.67|271.67|265.67|271.67|265.67|0
1647540010000|2022-03-17 18:00:10|271.66|265.66|271.66|265.66|271.66|265.66|271.66|265.66|0
1647540020000|2022-03-17 18:00:20|271.67|265.67|271.66|265.66|271.68|265.68|271.66|265.66|0
1647540030000|2022-03-17 18:00:30|271.65|265.65|271.64|265.64|271.65|265.65|271.64|265.64|0
1647540040000|2022-03-17 18:00:40|271.61|265.61|271.6|265.6|271.62|265.62|271.6|265.6|0
1647540050000|2022-03-17 18:00:50|271.59|265.59|271.59|265.59|271.59|265.59|271.59|265.59|0
1647540060000|2022-03-17 18:01:00|271.58|265.58|271.51|265.51|271.58|265.58|271.51|265.51|0
1647540070000|2022-03-17 18:01:10|271.43|265.43|271.44|265.44|271.44|265.44|271.43|265.43|0
1647540080000|2022-03-17 18:01:20|271.4|265.4|271.31|265.31|271.4|265.4|271.31|265.31|0
1647540090000|2022-03-17 18:01:30|271.3|265.3|271.34|265.34|271.35|265.35|271.3|265.3|0
1647540110000|2022-03-17 18:01:50|270.99|264.99|270.98|264.98|270.99|264.99|270.98|264.98|0
1647540120000|2022-03-17 18:02:00|270.97|264.97|270.97|264.97|270.97|264.97|270.97|264.97|0
1647540140000|2022-03-17 18:02:20|270.94|264.94|270.93|264.93|270.94|264.94|270.93|264.93|0
1647540150000|2022-03-17 18:02:30|270.92|264.92|270.93|264.93|270.93|264.93|270.92|264.92|0
1647540160000|2022-03-17 18:02:40|270.92|264.92|270.9|264.9|270.92|264.92|270.9|264.9|0
1647540180000|2022-03-17 18:03:00|270.86|264.86|270.86|264.86|270.86|264.86|270.86|264.86|0
1647540190000|2022-03-17 18:03:10|270.85|264.85|270.86|264.86|270.86|264.86|270.85|264.85|0
1647540200000|2022-03-17 18:03:20|270.85|264.85|270.81|264.81|270.86|264.86|270.81|264.81|0
1647540210000|2022-03-17 18:03:30|270.82|264.82|270.81|264.81|270.82|264.82|270.8|264.8|0
1647540220000|2022-03-17 18:03:40|270.83|264.83|270.87|264.87|270.87|264.87|270.83|264.83|0
1647540230000|2022-03-17 18:03:50|270.77|264.77|270.77|264.77|270.77|264.77|270.77|264.77|0
1647540240000|2022-03-17 18:04:00|270.78|264.78|270.79|264.79|270.79|264.79|270.78|264.78|0
1647540250000|2022-03-17 18:04:10|270.81|264.81|270.81|264.81|270.81|264.81|270.81|264.81|0
1647540260000|2022-03-17 18:04:20|270.82|264.82|270.82|264.82|270.82|264.82|270.82|264.82|0
1647540270000|2022-03-17 18:04:30|270.95|264.95|270.95|264.95|270.96|264.96|270.95|264.95|0
1647540280000|2022-03-17 18:04:40|270.98|264.98|270.95|264.95|270.99|264.99|270.95|264.95|0
1647540290000|2022-03-17 18:04:50|270.94|264.94|270.94|264.94|270.94|264.94|270.94|264.94|0
1647540300000|2022-03-17 18:05:00|270.93|264.93|270.94|264.94|270.94|264.94|270.93|264.93|0
1647540310000|2022-03-17 18:05:10|270.95|264.95|270.95|264.95|270.95|264.95|270.95|264.95|0
1647540320000|2022-03-17 18:05:20|270.8|264.8|270.79|264.79|270.8|264.8|270.79|264.79|0
1647540340000|2022-03-17 18:05:40|270.69|264.69|270.69|264.69|270.69|264.69|270.69|264.69|0
1647540350000|2022-03-17 18:05:50|270.7|264.7|270.66|264.66|270.7|264.7|270.66|264.66|0
1647540360000|2022-03-17 18:06:00|270.67|264.67|270.67|264.67|270.67|264.67|270.67|264.67|0
1647540370000|2022-03-17 18:06:10|270.58|264.58|270.58|264.58|270.58|264.58|270.58|264.58|0
1647540390000|2022-03-17 18:06:30|270.56|264.56|270.55|264.55|270.56|264.56|270.55|264.55|0
1647540400000|2022-03-17 18:06:40|270.57|264.57|270.75|264.75|270.76|264.76|270.57|264.57|0
1647540410000|2022-03-17 18:06:50|270.76|264.76|270.76|264.76|270.76|264.76|270.75|264.75|0
1647540420000|2022-03-17 18:07:00|270.77|264.77|270.77|264.77|270.77|264.77|270.77|264.77|0
1647540440000|2022-03-17 18:07:20|270.65|264.65|270.65|264.65|270.65|264.65|270.65|264.65|0
1647540450000|2022-03-17 18:07:30|270.66|264.66|270.66|264.66|270.66|264.66|270.66|264.66|0
1647540460000|2022-03-17 18:07:40|270.69|264.69|270.74|264.74|270.74|264.74|270.69|264.69|0
1647540470000|2022-03-17 18:07:50|270.76|264.76|270.76|264.76|270.76|264.76|270.76|264.76|0
1647540480000|2022-03-17 18:08:00|270.75|264.75|270.75|264.75|270.75|264.75|270.75|264.75|0
1647540490000|2022-03-17 18:08:10|270.78|264.78|270.79|264.79|270.79|264.79|270.78|264.78|0
1647540500000|2022-03-17 18:08:20|270.84|264.84|270.75|264.75|270.84|264.84|270.74|264.74|0
1647540510000|2022-03-17 18:08:30|270.73|264.73|270.72|264.72|270.73|264.73|270.72|264.72|0
1647540520000|2022-03-17 18:08:40|270.76|264.76|270.83|264.83|270.83|264.83|270.76|264.76|0
1647540530000|2022-03-17 18:08:50|270.85|264.85|270.85|264.85|270.85|264.85|270.85|264.85|0
1647540540000|2022-03-17 18:09:00|270.88|264.88|270.96|264.96|270.96|264.96|270.88|264.88|0
1647540550000|2022-03-17 18:09:10|270.95|264.95|270.95|264.95|270.95|264.95|270.95|264.95|0
1647540560000|2022-03-17 18:09:20|270.96|264.96|271.07|265.07|271.07|265.07|270.96|264.96|0
1647540570000|2022-03-17 18:09:30|271.26|265.26|271.26|265.26|271.26|265.26|271.25|265.25|0
1647540580000|2022-03-17 18:09:40|271.33|265.33|271.33|265.33|271.33|265.33|271.33|265.33|0
1647540590000|2022-03-17 18:09:50|271.32|265.32|271.3|265.3|271.32|265.32|271.3|265.3|0
1647540600000|2022-03-17 18:10:00|271.31|265.31|271.31|265.31|271.31|265.31|271.31|265.31|0
1647540620000|2022-03-17 18:10:20|271.34|265.34|271.4|265.4|271.4|265.4|271.34|265.34|0
1647540630000|2022-03-17 18:10:30|271.39|265.39|271.39|265.39|271.39|265.39|271.39|265.39|0
1647540650000|2022-03-17 18:10:50|271.35|265.35|271.35|265.35|271.35|265.35|271.35|265.35|0
1647540660000|2022-03-17 18:11:00|271.38|265.38|271.33|265.33|271.38|265.38|271.33|265.33|0
1647540670000|2022-03-17 18:11:10|271.31|265.31|271.31|265.31|271.31|265.31|271.31|265.31|0
1647540680000|2022-03-17 18:11:20|271.33|265.33|271.32|265.32|271.33|265.33|271.31|265.31|0
1647540690000|2022-03-17 18:11:30|271.13|265.13|271.13|265.13|271.13|265.13|271.13|265.13|0
1647540700000|2022-03-17 18:11:40|271.18|265.18|271.18|265.18|271.18|265.18|271.18|265.18|0
1647540710000|2022-03-17 18:11:50|271.17|265.17|271.14|265.14|271.17|265.17|271.14|265.14|0
1647540720000|2022-03-17 18:12:00|271.15|265.15|271.13|265.13|271.15|265.15|271.13|265.13|0
1647540730000|2022-03-17 18:12:10|271.14|265.14|271.14|265.14|271.15|265.15|271.14|265.14|0
1647540740000|2022-03-17 18:12:20|271.15|265.15|271.14|265.14|271.15|265.15|271.14|265.14|0
1647540750000|2022-03-17 18:12:30|271.13|265.13|271.08|265.08|271.13|265.13|271.08|265.08|0
1647540760000|2022-03-17 18:12:40|271.06|265.06|271.04|265.04|271.06|265.06|271.03|265.03|0
1647540770000|2022-03-17 18:12:50|271.05|265.05|271.04|265.04|271.05|265.05|271.04|265.04|0
1647540780000|2022-03-17 18:13:00|271.01|265.01|270.96|264.96|271.01|265.01|270.96|264.96|0
1647540790000|2022-03-17 18:13:10|270.97|264.97|270.97|264.97|271|265|270.97|264.97|0
1647540800000|2022-03-17 18:13:20|270.96|264.96|270.98|264.98|270.98|264.98|270.96|264.96|0
1647540810000|2022-03-17 18:13:30|270.97|264.97|270.97|264.97|270.98|264.98|270.97|264.97|0
1647540820000|2022-03-17 18:13:40|270.98|264.98|270.92|264.92|270.98|264.98|270.92|264.92|0
1647540830000|2022-03-17 18:13:50|270.93|264.93|270.79|264.79|270.93|264.93|270.79|264.79|0
1647540850000|2022-03-17 18:14:10|270.8|264.8|270.78|264.78|270.8|264.8|270.78|264.78|0
1647540860000|2022-03-17 18:14:20|270.75|264.75|270.78|264.78|270.78|264.78|270.74|264.74|0
1647540870000|2022-03-17 18:14:30|270.79|264.79|270.74|264.74|270.79|264.79|270.74|264.74|0
1647540880000|2022-03-17 18:14:40|270.73|264.73|270.73|264.73|270.73|264.73|270.73|264.73|0
1647540890000|2022-03-17 18:14:50|270.72|264.72|270.72|264.72|270.72|264.72|270.72|264.72|0
1647540900000|2022-03-17 18:15:00|270.73|264.73|270.71|264.71|270.73|264.73|270.71|264.71|0
1647540910000|2022-03-17 18:15:10|270.76|264.76|270.76|264.76|270.76|264.76|270.76|264.76|0
1647540920000|2022-03-17 18:15:20|270.77|264.77|270.78|264.78|270.78|264.78|270.76|264.76|0
1647540930000|2022-03-17 18:15:30|270.77|264.77|270.77|264.77|270.77|264.77|270.77|264.77|0
1647540940000|2022-03-17 18:15:40|270.76|264.76|270.67|264.67|270.76|264.76|270.66|264.66|0
1647540950000|2022-03-17 18:15:50|270.66|264.66|270.57|264.57|270.7|264.7|270.56|264.56|0
1647540960000|2022-03-17 18:16:00|270.56|264.56|270.51|264.51|270.56|264.56|270.51|264.51|0
1647540980000|2022-03-17 18:16:20|270.5|264.5|270.51|264.51|270.51|264.51|270.5|264.5|0
1647540990000|2022-03-17 18:16:30|270.52|264.52|270.52|264.52|270.52|264.52|270.52|264.52|0
1647541000000|2022-03-17 18:16:40|270.51|264.51|270.51|264.51|270.51|264.51|270.51|264.51|0
1647541020000|2022-03-17 18:17:00|270.46|264.46|270.48|264.48|270.48|264.48|270.46|264.46|0
1647541030000|2022-03-17 18:17:10|270.49|264.49|270.49|264.49|270.49|264.49|270.49|264.49|0
1647541050000|2022-03-17 18:17:30|270.48|264.48|270.46|264.46|270.48|264.48|270.46|264.46|0
1647541060000|2022-03-17 18:17:40|270.47|264.47|270.36|264.36|270.47|264.47|270.36|264.36|0
1647541070000|2022-03-17 18:17:50|270.37|264.37|270.37|264.37|270.37|264.37|270.37|264.37|0
1647541100000|2022-03-17 18:18:20|270.39|264.39|270.39|264.39|270.39|264.39|270.39|264.39|0
1647541130000|2022-03-17 18:18:50|270.38|264.38|270.38|264.38|270.38|264.38|270.38|264.38|0
1647541140000|2022-03-17 18:19:00|270.41|264.41|270.45|264.45|270.45|264.45|270.41|264.41|0
1647541150000|2022-03-17 18:19:10|270.44|264.44|270.5|264.5|270.5|264.5|270.44|264.44|0
1647541160000|2022-03-17 18:19:20|270.52|264.52|270.52|264.52|270.52|264.52|270.52|264.52|0
1647541170000|2022-03-17 18:19:30|270.53|264.53|270.53|264.53|270.53|264.53|270.53|264.53|0
1647541180000|2022-03-17 18:19:40|270.54|264.54|270.54|264.54|270.54|264.54|270.53|264.53|0
1647541190000|2022-03-17 18:19:50|270.53|264.53|270.55|264.55|270.55|264.55|270.52|264.52|0
1647541200000|2022-03-17 18:20:00|270.58|264.58|270.58|264.58|270.58|264.58|270.58|264.58|0
1647541210000|2022-03-17 18:20:10|270.59|264.59|270.59|264.59|270.59|264.59|270.59|264.59|0
1647541220000|2022-03-17 18:20:20|270.62|264.62|270.67|264.67|270.67|264.67|270.62|264.62|0
1647541230000|2022-03-17 18:20:30|270.68|264.68|270.68|264.68|270.68|264.68|270.68|264.68|0
1647541240000|2022-03-17 18:20:40|270.67|264.67|270.67|264.67|270.67|264.67|270.62|264.62|0
1647541260000|2022-03-17 18:21:00|270.68|264.68|270.68|264.68|270.68|264.68|270.67|264.67|0
1647541270000|2022-03-17 18:21:10|270.69|264.69|270.69|264.69|270.69|264.69|270.69|264.69|0
1647541290000|2022-03-17 18:21:30|270.6|264.6|270.62|264.62|270.62|264.62|270.6|264.6|0
1647541300000|2022-03-17 18:21:40|270.61|264.61|270.62|264.62|270.62|264.62|270.61|264.61|0
1647541310000|2022-03-17 18:21:50|270.56|264.56|270.56|264.56|270.56|264.56|270.56|264.56|0
1647541320000|2022-03-17 18:22:00|270.53|264.53|270.53|264.53|270.53|264.53|270.53|264.53|0
1647541330000|2022-03-17 18:22:10|270.52|264.52|270.52|264.52|270.52|264.52|270.52|264.52|0
1647541340000|2022-03-17 18:22:20|270.51|264.51|270.51|264.51|270.52|264.52|270.51|264.51|0
1647541350000|2022-03-17 18:22:30|270.52|264.52|270.53|264.53|270.53|264.53|270.52|264.52|0
1647541370000|2022-03-17 18:22:50|270.54|264.54|270.54|264.54|270.54|264.54|270.54|264.54|0
1647541390000|2022-03-17 18:23:10|270.53|264.53|270.53|264.53|270.53|264.53|270.53|264.53|0
1647541420000|2022-03-17 18:23:40|270.52|264.52|270.52|264.52|270.52|264.52|270.52|264.52|0
1647541440000|2022-03-17 18:24:00|270.57|264.57|270.57|264.57|270.57|264.57|270.57|264.57|0
1647541450000|2022-03-17 18:24:10|270.56|264.56|270.52|264.52|270.57|264.57|270.52|264.52|0
1647541460000|2022-03-17 18:24:20|270.53|264.53|270.42|264.42|270.53|264.53|270.42|264.42|0
1647541470000|2022-03-17 18:24:30|270.41|264.41|270.41|264.41|270.41|264.41|270.38|264.38|0
1647541490000|2022-03-17 18:24:50|270.43|264.43|270.44|264.44|270.44|264.44|270.43|264.43|0
1647541500000|2022-03-17 18:25:00|270.43|264.43|270.41|264.41|270.43|264.43|270.41|264.41|0
1647541510000|2022-03-17 18:25:10|270.42|264.42|270.42|264.42|270.42|264.42|270.41|264.41|0
1647541520000|2022-03-17 18:25:20|270.43|264.43|270.41|264.41|270.43|264.43|270.41|264.41|0
1647541540000|2022-03-17 18:25:40|270.42|264.42|270.42|264.42|270.42|264.42|270.42|264.42|0
1647541550000|2022-03-17 18:25:50|270.41|264.41|270.4|264.4|270.41|264.41|270.4|264.4|0
1647541560000|2022-03-17 18:26:00|270.41|264.41|270.38|264.38|270.41|264.41|270.38|264.38|0
1647541580000|2022-03-17 18:26:20|270.39|264.39|270.38|264.38|270.39|264.39|270.38|264.38|0
1647541590000|2022-03-17 18:26:30|270.32|264.32|270.32|264.32|270.32|264.32|270.32|264.32|0
1647541600000|2022-03-17 18:26:40|270.31|264.31|270.31|264.31|270.32|264.32|270.31|264.31|0
1647541630000|2022-03-17 18:27:10|270.3|264.3|270.3|264.3|270.31|264.31|270.3|264.3|0
1647541640000|2022-03-17 18:27:20|270.29|264.29|270.28|264.28|270.29|264.29|270.28|264.28|0
1647541650000|2022-03-17 18:27:30|270.25|264.25|270.25|264.25|270.25|264.25|270.25|264.25|0
1647541660000|2022-03-17 18:27:40|270.19|264.19|270.12|264.12|270.19|264.19|270.12|264.12|0
1647541670000|2022-03-17 18:27:50|270.1|264.1|270.08|264.08|270.1|264.1|270.06|264.06|0
1647541690000|2022-03-17 18:28:10|270.05|264.05|270.08|264.08|270.08|264.08|270.05|264.05|0
1647541700000|2022-03-17 18:28:20|270.09|264.09|270.07|264.07|270.09|264.09|270.07|264.07|0
1647541710000|2022-03-17 18:28:30|270.06|264.06|270.06|264.06|270.06|264.06|270.05|264.05|0
1647541720000|2022-03-17 18:28:40|270.04|264.04|270.04|264.04|270.04|264.04|270.04|264.04|0
1647541730000|2022-03-17 18:28:50|270.03|264.03|270.04|264.04|270.05|264.05|270.03|264.03|0
1647541740000|2022-03-17 18:29:00|270.07|264.07|270.03|264.03|270.07|264.07|270.03|264.03|0
1647541750000|2022-03-17 18:29:10|270.04|264.04|270.01|264.01|270.04|264.04|270.01|264.01|0
1647541760000|2022-03-17 18:29:20|270|264|269.91|263.91|270|264|269.91|263.91|0
1647541770000|2022-03-17 18:29:30|269.9|263.9|269.9|263.9|269.9|263.9|269.9|263.9|0
1647541780000|2022-03-17 18:29:40|269.88|263.88|269.89|263.89|269.9|263.9|269.88|263.88|0
1647541790000|2022-03-17 18:29:50|269.9|263.9|269.9|263.9|269.9|263.9|269.89|263.89|0
1647541800000|2022-03-17 18:30:00|269.93|263.93|269.9|263.9|269.93|263.93|269.9|263.9|0
1647541820000|2022-03-17 18:30:20|269.91|263.91|269.85|263.85|269.91|263.91|269.85|263.85|0
1647541830000|2022-03-17 18:30:30|269.86|263.86|269.83|263.83|269.86|263.86|269.83|263.83|0
1647541840000|2022-03-17 18:30:40|269.84|263.84|269.84|263.84|269.84|263.84|269.84|263.84|0
1647541860000|2022-03-17 18:31:00|269.83|263.83|269.84|263.84|269.84|263.84|269.83|263.83|0
1647541870000|2022-03-17 18:31:10|269.83|263.83|269.82|263.82|269.83|263.83|269.82|263.82|0
1647541880000|2022-03-17 18:31:20|269.83|263.83|269.77|263.77|269.83|263.83|269.77|263.77|0
1647541890000|2022-03-17 18:31:30|269.78|263.78|269.8|263.8|269.8|263.8|269.78|263.78|0
1647541900000|2022-03-17 18:31:40|269.81|263.81|269.84|263.84|269.84|263.84|269.8|263.8|0
1647541910000|2022-03-17 18:31:50|269.88|263.88|269.89|263.89|269.89|263.89|269.88|263.88|0
1647541920000|2022-03-17 18:32:00|269.95|263.95|270|264|270|264|269.95|263.95|0
1647541930000|2022-03-17 18:32:10|270.01|264.01|270.04|264.04|270.04|264.04|270.01|264.01|0
1647541940000|2022-03-17 18:32:20|270.06|264.06|270.06|264.06|270.06|264.06|270.06|264.06|0
1647541950000|2022-03-17 18:32:30|270.05|264.05|270.05|264.05|270.05|264.05|270.05|264.05|0
1647541960000|2022-03-17 18:32:40|270.08|264.08|270.1|264.1|270.1|264.1|270.07|264.07|0
1647541970000|2022-03-17 18:32:50|270.12|264.12|270.12|264.12|270.12|264.12|270.12|264.12|0
1647541980000|2022-03-17 18:33:00|270.15|264.15|270.15|264.15|270.15|264.15|270.15|264.15|0
1647541990000|2022-03-17 18:33:10|270.17|264.17|270.17|264.17|270.17|264.17|270.17|264.17|0
1647542020000|2022-03-17 18:33:40|270.14|264.14|270.14|264.14|270.15|264.15|270.14|264.14|0
1647542030000|2022-03-17 18:33:50|270.15|264.15|270.14|264.14|270.15|264.15|270.14|264.14|0
1647542040000|2022-03-17 18:34:00|270.15|264.15|270.15|264.15|270.16|264.16|270.15|264.15|0
1647542050000|2022-03-17 18:34:10|270.2|264.2|270.23|264.23|270.23|264.23|270.2|264.2|0
1647542060000|2022-03-17 18:34:20|270.25|264.25|270.27|264.27|270.27|264.27|270.25|264.25|0
1647542070000|2022-03-17 18:34:30|270.28|264.28|270.27|264.27|270.28|264.28|270.27|264.27|0
1647542080000|2022-03-17 18:34:40|270.26|264.26|270.25|264.25|270.26|264.26|270.25|264.25|0
1647542090000|2022-03-17 18:34:50|270.26|264.26|270.26|264.26|270.26|264.26|270.25|264.25|0
1647542100000|2022-03-17 18:35:00|270.28|264.28|270.28|264.28|270.28|264.28|270.28|264.28|0
1647542110000|2022-03-17 18:35:10|270.29|264.29|270.32|264.32|270.32|264.32|270.29|264.29|0
1647542120000|2022-03-17 18:35:20|270.37|264.37|270.43|264.43|270.43|264.43|270.37|264.37|0
1647542130000|2022-03-17 18:35:30|270.44|264.44|270.47|264.47|270.47|264.47|270.44|264.44|0
1647542140000|2022-03-17 18:35:40|270.44|264.44|270.46|264.46|270.46|264.46|270.44|264.44|0
1647542150000|2022-03-17 18:35:50|270.52|264.52|270.52|264.52|270.52|264.52|270.52|264.52|0
1647542160000|2022-03-17 18:36:00|270.55|264.55|270.55|264.55|270.55|264.55|270.55|264.55|0
1647542170000|2022-03-17 18:36:10|270.56|264.56|270.57|264.57|270.57|264.57|270.56|264.56|0
1647542180000|2022-03-17 18:36:20|270.58|264.58|270.56|264.56|270.58|264.58|270.55|264.55|0
1647542190000|2022-03-17 18:36:30|270.55|264.55|270.55|264.55|270.55|264.55|270.55|264.55|0
1647542210000|2022-03-17 18:36:50|270.56|264.56|270.53|264.53|270.56|264.56|270.53|264.53|0
1647542220000|2022-03-17 18:37:00|270.59|264.59|270.6|264.6|270.6|264.6|270.59|264.59|0
1647542230000|2022-03-17 18:37:10|270.56|264.56|270.56|264.56|270.56|264.56|270.56|264.56|0
1647542240000|2022-03-17 18:37:20|270.62|264.62|270.61|264.61|270.62|264.62|270.61|264.61|0
1647542250000|2022-03-17 18:37:30|270.62|264.62|270.62|264.62|270.62|264.62|270.62|264.62|0
1647542260000|2022-03-17 18:37:40|270.63|264.63|270.67|264.67|270.67|264.67|270.62|264.62|0
1647542280000|2022-03-17 18:38:00|270.69|264.69|270.75|264.75|270.75|264.75|270.69|264.69|0
1647542290000|2022-03-17 18:38:10|270.76|264.76|270.76|264.76|270.76|264.76|270.76|264.76|0
1647542300000|2022-03-17 18:38:20|270.81|264.81|270.81|264.81|270.81|264.81|270.81|264.81|0
1647542310000|2022-03-17 18:38:30|270.8|264.8|270.8|264.8|270.8|264.8|270.8|264.8|0
1647542320000|2022-03-17 18:38:40|270.79|264.79|270.8|264.8|270.8|264.8|270.79|264.79|0
1647542330000|2022-03-17 18:38:50|270.77|264.77|270.78|264.78|270.78|264.78|270.77|264.77|0
1647542340000|2022-03-17 18:39:00|270.76|264.76|270.76|264.76|270.76|264.76|270.76|264.76|0
1647542350000|2022-03-17 18:39:10|270.78|264.78|270.76|264.76|270.78|264.78|270.76|264.76|0
1647542360000|2022-03-17 18:39:20|270.77|264.77|270.77|264.77|270.77|264.77|270.76|264.76|0
1647542370000|2022-03-17 18:39:30|270.76|264.76|270.76|264.76|270.76|264.76|270.76|264.76|0
1647542390000|2022-03-17 18:39:50|270.75|264.75|270.77|264.77|270.77|264.77|270.75|264.75|0
1647542400000|2022-03-17 18:40:00|270.81|264.81|270.81|264.81|270.81|264.81|270.81|264.81|0
1647542410000|2022-03-17 18:40:10|270.8|264.8|270.8|264.8|270.8|264.8|270.8|264.8|0
1647542420000|2022-03-17 18:40:20|270.76|264.76|270.76|264.76|270.76|264.76|270.76|264.76|0
1647542470000|2022-03-17 18:41:10|270.78|264.78|270.77|264.77|270.8|264.8|270.77|264.77|0
1647542480000|2022-03-17 18:41:20|270.75|264.75|270.75|264.75|270.75|264.75|270.75|264.75|0
1647542490000|2022-03-17 18:41:30|270.76|264.76|270.76|264.76|270.76|264.76|270.76|264.76|0
1647542500000|2022-03-17 18:41:40|270.75|264.75|270.77|264.77|270.77|264.77|270.75|264.75|0
1647542510000|2022-03-17 18:41:50|270.79|264.79|270.8|264.8|270.8|264.8|270.79|264.79|0
1647542520000|2022-03-17 18:42:00|270.79|264.79|270.79|264.79|270.79|264.79|270.79|264.79|0
1647542530000|2022-03-17 18:42:10|270.8|264.8|270.78|264.78|270.8|264.8|270.78|264.78|0
1647542540000|2022-03-17 18:42:20|270.71|264.71|270.76|264.76|270.77|264.77|270.71|264.71|0
1647542550000|2022-03-17 18:42:30|270.77|264.77|270.77|264.77|270.77|264.77|270.77|264.77|0
1647542570000|2022-03-17 18:42:50|270.79|264.79|270.8|264.8|270.8|264.8|270.79|264.79|0
1647542580000|2022-03-17 18:43:00|270.81|264.81|270.82|264.82|270.82|264.82|270.8|264.8|0
1647542590000|2022-03-17 18:43:10|270.83|264.83|270.79|264.79|270.83|264.83|270.79|264.79|0
1647542600000|2022-03-17 18:43:20|270.78|264.78|270.74|264.74|270.78|264.78|270.74|264.74|0
1647542610000|2022-03-17 18:43:30|270.76|264.76|270.75|264.75|270.76|264.76|270.75|264.75|0
1647542620000|2022-03-17 18:43:40|270.76|264.76|270.78|264.78|270.78|264.78|270.74|264.74|0
1647542630000|2022-03-17 18:43:50|270.76|264.76|270.77|264.77|270.77|264.77|270.76|264.76|0
1647542640000|2022-03-17 18:44:00|270.82|264.82|270.77|264.77|270.83|264.83|270.77|264.77|0
1647542650000|2022-03-17 18:44:10|270.76|264.76|270.77|264.77|270.77|264.77|270.76|264.76|0
1647542660000|2022-03-17 18:44:20|270.76|264.76|270.77|264.77|270.77|264.77|270.76|264.76|0
1647542670000|2022-03-17 18:44:30|270.78|264.78|270.78|264.78|270.78|264.78|270.78|264.78|0
1647542680000|2022-03-17 18:44:40|270.77|264.77|270.84|264.84|270.84|264.84|270.77|264.77|0
1647542690000|2022-03-17 18:44:50|270.85|264.85|270.85|264.85|270.85|264.85|270.85|264.85|0
1647542700000|2022-03-17 18:45:00|270.86|264.86|270.86|264.86|270.86|264.86|270.86|264.86|0
1647542720000|2022-03-17 18:45:20|270.88|264.88|270.87|264.87|270.88|264.88|270.87|264.87|0
1647542730000|2022-03-17 18:45:30|270.86|264.86|270.86|264.86|270.86|264.86|270.86|264.86|0
1647542740000|2022-03-17 18:45:40|270.85|264.85|270.84|264.84|270.85|264.85|270.84|264.84|0
1647542750000|2022-03-17 18:45:50|270.85|264.85|270.85|264.85|270.85|264.85|270.85|264.85|0
1647542760000|2022-03-17 18:46:00|270.84|264.84|270.87|264.87|270.87|264.87|270.84|264.84|0
1647542780000|2022-03-17 18:46:20|270.88|264.88|270.88|264.88|270.88|264.88|270.88|264.88|0
1647542790000|2022-03-17 18:46:30|270.89|264.89|270.89|264.89|270.89|264.89|270.89|264.89|0
1647542810000|2022-03-17 18:46:50|270.94|264.94|270.94|264.94|270.94|264.94|270.94|264.94|0
1647542820000|2022-03-17 18:47:00|270.95|264.95|270.95|264.95|270.96|264.96|270.94|264.94|0
1647542830000|2022-03-17 18:47:10|270.94|264.94|270.94|264.94|270.94|264.94|270.94|264.94|0
1647542840000|2022-03-17 18:47:20|270.93|264.93|270.93|264.93|270.93|264.93|270.93|264.93|0
1647542850000|2022-03-17 18:47:30|270.94|264.94|270.91|264.91|270.94|264.94|270.91|264.91|0
1647542860000|2022-03-17 18:47:40|270.9|264.9|270.78|264.78|270.9|264.9|270.78|264.78|0
1647542880000|2022-03-17 18:48:00|270.79|264.79|270.8|264.8|270.8|264.8|270.79|264.79|0
1647542890000|2022-03-17 18:48:10|270.81|264.81|270.81|264.81|270.82|264.82|270.81|264.81|0
1647542900000|2022-03-17 18:48:20|270.82|264.82|270.98|264.98|270.98|264.98|270.82|264.82|0
1647542910000|2022-03-17 18:48:30|270.97|264.97|270.98|264.98|270.99|264.99|270.97|264.97|0
1647542920000|2022-03-17 18:48:40|270.97|264.97|270.96|264.96|270.97|264.97|270.96|264.96|0
1647542930000|2022-03-17 18:48:50|270.99|264.99|270.96|264.96|270.99|264.99|270.96|264.96|0
1647542940000|2022-03-17 18:49:00|270.98|264.98|270.99|264.99|270.99|264.99|270.98|264.98|0
1647542950000|2022-03-17 18:49:10|270.98|264.98|270.98|264.98|270.98|264.98|270.98|264.98|0
1647542980000|2022-03-17 18:49:40|270.99|264.99|271|265|271|265|270.99|264.99|0
1647543000000|2022-03-17 18:50:00|271.01|265.01|271.01|265.01|271.01|265.01|271.01|265.01|0
1647543020000|2022-03-17 18:50:20|271.02|265.02|271.02|265.02|271.02|265.02|271.02|265.02|0
1647543030000|2022-03-17 18:50:30|271.04|265.04|271.07|265.07|271.07|265.07|271.04|265.04|0
1647543040000|2022-03-17 18:50:40|271.09|265.09|271.09|265.09|271.09|265.09|271.09|265.09|0
1647543050000|2022-03-17 18:50:50|271.1|265.1|271.07|265.07|271.11|265.11|271.07|265.07|0
1647543060000|2022-03-17 18:51:00|271.14|265.14|271.05|265.05|271.14|265.14|271.05|265.05|0
1647543070000|2022-03-17 18:51:10|271.04|265.04|271.02|265.02|271.05|265.05|271.01|265.01|0
1647543080000|2022-03-17 18:51:20|271|265|271|265|271|265|271|265|0
1647543090000|2022-03-17 18:51:30|270.97|264.97|270.96|264.96|270.97|264.97|270.96|264.96|0
1647543100000|2022-03-17 18:51:40|270.93|264.93|270.96|264.96|270.98|264.98|270.93|264.93|0
1647543110000|2022-03-17 18:51:50|270.87|264.87|270.87|264.87|270.87|264.87|270.87|264.87|0
1647543120000|2022-03-17 18:52:00|270.85|264.85|270.85|264.85|270.85|264.85|270.85|264.85|0
1647543130000|2022-03-17 18:52:10|270.84|264.84|270.84|264.84|270.84|264.84|270.84|264.84|0
1647543150000|2022-03-17 18:52:30|270.81|264.81|270.83|264.83|270.83|264.83|270.81|264.81|0
1647543160000|2022-03-17 18:52:40|270.84|264.84|270.84|264.84|270.84|264.84|270.84|264.84|0
1647543180000|2022-03-17 18:53:00|270.83|264.83|270.83|264.83|270.83|264.83|270.83|264.83|0
1647543190000|2022-03-17 18:53:10|270.84|264.84|270.84|264.84|270.84|264.84|270.84|264.84|0
1647543200000|2022-03-17 18:53:20|270.85|264.85|270.8|264.8|270.85|264.85|270.8|264.8|0
1647543220000|2022-03-17 18:53:40|270.77|264.77|270.77|264.77|270.78|264.78|270.77|264.77|0
1647543230000|2022-03-17 18:53:50|270.78|264.78|270.78|264.78|270.78|264.78|270.76|264.76|0
1647543240000|2022-03-17 18:54:00|270.79|264.79|270.8|264.8|270.8|264.8|270.79|264.79|0
1647543260000|2022-03-17 18:54:20|270.79|264.79|270.79|264.79|270.79|264.79|270.79|264.79|0
1647543280000|2022-03-17 18:54:40|270.78|264.78|270.78|264.78|270.79|264.79|270.78|264.78|0
1647543290000|2022-03-17 18:54:50|270.83|264.83|270.83|264.83|270.83|264.83|270.83|264.83|0
1647543300000|2022-03-17 18:55:00|270.85|264.85|270.85|264.85|270.85|264.85|270.85|264.85|0
1647543310000|2022-03-17 18:55:10|270.84|264.84|270.82|264.82|270.84|264.84|270.81|264.81|0
1647543320000|2022-03-17 18:55:20|270.81|264.81|270.8|264.8|270.81|264.81|270.8|264.8|0
1647543340000|2022-03-17 18:55:40|270.81|264.81|270.8|264.8|270.81|264.81|270.8|264.8|0
1647543350000|2022-03-17 18:55:50|270.81|264.81|270.8|264.8|270.81|264.81|270.8|264.8|0
1647543360000|2022-03-17 18:56:00|270.79|264.79|270.8|264.8|270.8|264.8|270.79|264.79|0
1647543380000|2022-03-17 18:56:20|270.79|264.79|270.79|264.79|270.8|264.8|270.79|264.79|0
1647543390000|2022-03-17 18:56:30|270.75|264.75|270.71|264.71|270.75|264.75|270.71|264.71|0
1647543400000|2022-03-17 18:56:40|270.7|264.7|270.69|264.69|270.7|264.7|270.69|264.69|0
1647543410000|2022-03-17 18:56:50|270.7|264.7|270.68|264.68|270.7|264.7|270.68|264.68|0
1647543420000|2022-03-17 18:57:00|270.67|264.67|270.65|264.65|270.67|264.67|270.65|264.65|0
1647543430000|2022-03-17 18:57:10|270.64|264.64|270.63|264.63|270.64|264.64|270.63|264.63|0
1647543440000|2022-03-17 18:57:20|270.64|264.64|270.63|264.63|270.64|264.64|270.63|264.63|0
1647543450000|2022-03-17 18:57:30|270.64|264.64|270.73|264.73|270.73|264.73|270.64|264.64|0
1647543460000|2022-03-17 18:57:40|270.74|264.74|270.75|264.75|270.75|264.75|270.74|264.74|0
1647543470000|2022-03-17 18:57:50|270.72|264.72|270.66|264.66|270.72|264.72|270.66|264.66|0
1647543480000|2022-03-17 18:58:00|270.65|264.65|270.66|264.66|270.66|264.66|270.65|264.65|0
1647543490000|2022-03-17 18:58:10|270.65|264.65|270.66|264.66|270.66|264.66|270.65|264.65|0
1647543500000|2022-03-17 18:58:20|270.67|264.67|270.67|264.67|270.67|264.67|270.67|264.67|0
1647543510000|2022-03-17 18:58:30|270.66|264.66|270.65|264.65|270.66|264.66|270.65|264.65|0
1647543520000|2022-03-17 18:58:40|270.69|264.69|270.72|264.72|270.72|264.72|270.69|264.69|0
1647543530000|2022-03-17 18:58:50|270.73|264.73|270.76|264.76|270.77|264.77|270.73|264.73|0
1647543550000|2022-03-17 18:59:10|270.81|264.81|270.8|264.8|270.81|264.81|270.8|264.8|0
1647543560000|2022-03-17 18:59:20|270.81|264.81|270.81|264.81|270.82|264.82|270.81|264.81|0
1647543570000|2022-03-17 18:59:30|270.82|264.82|270.8|264.8|270.82|264.82|270.8|264.8|0
1647543580000|2022-03-17 18:59:40|270.76|264.76|270.76|264.76|270.76|264.76|270.76|264.76|0
1647543590000|2022-03-17 18:59:50|270.77|264.77|270.79|264.79|270.79|264.79|270.77|264.77|0
1647543600000|2022-03-17 19:00:00|270.78|264.78|270.8|264.8|270.8|264.8|270.78|264.78|0
1647543610000|2022-03-17 19:00:10|270.78|264.78|270.77|264.77|270.78|264.78|270.77|264.77|0
1647543620000|2022-03-17 19:00:20|270.79|264.79|270.82|264.82|270.82|264.82|270.79|264.79|0
1647543640000|2022-03-17 19:00:40|270.81|264.81|270.81|264.81|270.81|264.81|270.81|264.81|0
1647543650000|2022-03-17 19:00:50|270.82|264.82|270.81|264.81|270.82|264.82|270.81|264.81|0
1647543660000|2022-03-17 19:01:00|270.8|264.8|270.8|264.8|270.8|264.8|270.8|264.8|0
1647543670000|2022-03-17 19:01:10|270.82|264.82|270.81|264.81|270.82|264.82|270.81|264.81|0
1647543680000|2022-03-17 19:01:20|270.82|264.82|270.82|264.82|270.83|264.83|270.82|264.82|0
1647543690000|2022-03-17 19:01:30|270.71|264.71|270.69|264.69|270.71|264.71|270.69|264.69|0
1647543700000|2022-03-17 19:01:40|270.66|264.66|270.66|264.66|270.66|264.66|270.65|264.65|0
1647543710000|2022-03-17 19:01:50|270.76|264.76|270.81|264.81|270.81|264.81|270.76|264.76|0
1647543730000|2022-03-17 19:02:10|270.8|264.8|270.95|264.95|270.95|264.95|270.8|264.8|0
1647543740000|2022-03-17 19:02:20|270.97|264.97|270.93|264.93|270.97|264.97|270.93|264.93|0
1647543750000|2022-03-17 19:02:30|270.91|264.91|270.91|264.91|270.91|264.91|270.91|264.91|0
1647543760000|2022-03-17 19:02:40|270.94|264.94|270.94|264.94|270.94|264.94|270.94|264.94|0
1647543770000|2022-03-17 19:02:50|270.93|264.93|270.95|264.95|270.95|264.95|270.93|264.93|0
1647543780000|2022-03-17 19:03:00|270.94|264.94|270.94|264.94|270.94|264.94|270.94|264.94|0
1647543790000|2022-03-17 19:03:10|270.95|264.95|270.96|264.96|270.96|264.96|270.95|264.95|0
1647543800000|2022-03-17 19:03:20|271.03|265.03|271.08|265.08|271.08|265.08|271.03|265.03|0
1647543810000|2022-03-17 19:03:30|271.1|265.1|271.1|265.1|271.1|265.1|271.1|265.1|0
1647543830000|2022-03-17 19:03:50|271.11|265.11|271.11|265.11|271.11|265.11|271.11|265.11|0
1647543840000|2022-03-17 19:04:00|271.12|265.12|271.08|265.08|271.14|265.14|271.08|265.08|0
1647543850000|2022-03-17 19:04:10|271.07|265.07|271.07|265.07|271.07|265.07|271.07|265.07|0
1647543860000|2022-03-17 19:04:20|271.29|265.29|271.29|265.29|271.29|265.29|271.29|265.29|0
1647543870000|2022-03-17 19:04:30|271.27|265.27|271.27|265.27|271.27|265.27|271.27|265.27|0
1647543890000|2022-03-17 19:04:50|271.26|265.26|271.26|265.26|271.26|265.26|271.26|265.26|0
1647543910000|2022-03-17 19:05:10|271.25|265.25|271.23|265.23|271.25|265.25|271.23|265.23|0
1647543920000|2022-03-17 19:05:20|271.24|265.24|271.19|265.19|271.25|265.25|271.19|265.19|0
1647543930000|2022-03-17 19:05:30|271.18|265.18|271.18|265.18|271.18|265.18|271.18|265.18|0
1647543940000|2022-03-17 19:05:40|271.15|265.15|271.16|265.16|271.16|265.16|271.15|265.15|0
1647543960000|2022-03-17 19:06:00|271.15|265.15|271.15|265.15|271.15|265.15|271.15|265.15|0
1647543970000|2022-03-17 19:06:10|271.11|265.11|270.91|264.91|271.11|265.11|270.91|264.91|0
1647543980000|2022-03-17 19:06:20|270.92|264.92|270.9|264.9|270.92|264.92|270.9|264.9|0
1647543990000|2022-03-17 19:06:30|270.91|264.91|270.92|264.92|270.92|264.92|270.91|264.91|0
1647544030000|2022-03-17 19:07:10|270.87|264.87|270.89|264.89|270.89|264.89|270.87|264.87|0
1647544040000|2022-03-17 19:07:20|270.86|264.86|270.86|264.86|270.86|264.86|270.86|264.86|0
1647544050000|2022-03-17 19:07:30|270.69|264.69|270.69|264.69|270.69|264.69|270.69|264.69|0
1647544070000|2022-03-17 19:07:50|270.7|264.7|270.72|264.72|270.72|264.72|270.7|264.7|0
1647544100000|2022-03-17 19:08:20|270.7|264.7|270.66|264.66|270.7|264.7|270.66|264.66|0
1647544110000|2022-03-17 19:08:30|270.65|264.65|270.61|264.61|270.65|264.65|270.61|264.61|0
1647544120000|2022-03-17 19:08:40|270.57|264.57|270.54|264.54|270.57|264.57|270.54|264.54|0
1647544130000|2022-03-17 19:08:50|270.49|264.49|270.5|264.5|270.5|264.5|270.49|264.49|0
1647544140000|2022-03-17 19:09:00|270.52|264.52|270.52|264.52|270.52|264.52|270.52|264.52|0
1647544150000|2022-03-17 19:09:10|270.49|264.49|270.49|264.49|270.49|264.49|270.49|264.49|0
1647544170000|2022-03-17 19:09:30|270.5|264.5|270.5|264.5|270.51|264.51|270.5|264.5|0
1647544180000|2022-03-17 19:09:40|270.49|264.49|270.5|264.5|270.5|264.5|270.49|264.49|0
1647544190000|2022-03-17 19:09:50|270.47|264.47|270.47|264.47|270.47|264.47|270.47|264.47|0
1647544200000|2022-03-17 19:10:00|270.49|264.49|270.53|264.53|270.53|264.53|270.48|264.48|0
1647544210000|2022-03-17 19:10:10|270.56|264.56|270.56|264.56|270.56|264.56|270.56|264.56|0
1647544220000|2022-03-17 19:10:20|270.53|264.53|270.52|264.52|270.53|264.53|270.52|264.52|0
1647544230000|2022-03-17 19:10:30|270.51|264.51|270.45|264.45|270.51|264.51|270.45|264.45|0
1647544250000|2022-03-17 19:10:50|270.44|264.44|270.42|264.42|270.44|264.44|270.42|264.42|0
1647544260000|2022-03-17 19:11:00|270.39|264.39|270.27|264.27|270.39|264.39|270.27|264.27|0
1647544270000|2022-03-17 19:11:10|269.9|263.9|269.85|263.85|269.9|263.9|269.85|263.85|0
1647544280000|2022-03-17 19:11:20|269.86|263.86|269.74|263.74|269.86|263.86|269.74|263.74|0
1647544290000|2022-03-17 19:11:30|269.78|263.78|269.71|263.71|269.78|263.78|269.71|263.71|0
1647544310000|2022-03-17 19:11:50|269.72|263.72|269.72|263.72|269.72|263.72|269.72|263.72|0
1647544320000|2022-03-17 19:12:00|269.69|263.69|269.67|263.67|269.69|263.69|269.67|263.67|0
1647544330000|2022-03-17 19:12:10|269.65|263.65|269.52|263.52|269.65|263.65|269.51|263.51|0
1647544340000|2022-03-17 19:12:20|269.51|263.51|269.51|263.51|269.51|263.51|269.51|263.51|0
1647544360000|2022-03-17 19:12:40|269.45|263.45|269.43|263.43|269.45|263.45|269.43|263.43|0
1647544370000|2022-03-17 19:12:50|269.48|263.48|269.47|263.47|269.48|263.48|269.47|263.47|0
1647544380000|2022-03-17 19:13:00|269.44|263.44|269.42|263.42|269.44|263.44|269.42|263.42|0
1647544390000|2022-03-17 19:13:10|269.39|263.39|269.38|263.38|269.39|263.39|269.38|263.38|0
1647544400000|2022-03-17 19:13:20|269.39|263.39|269.39|263.39|269.39|263.39|269.38|263.38|0
1647544410000|2022-03-17 19:13:30|269.31|263.31|269.31|263.31|269.31|263.31|269.31|263.31|0
1647544420000|2022-03-17 19:13:40|269.32|263.32|269.32|263.32|269.32|263.32|269.32|263.32|0
1647544430000|2022-03-17 19:13:50|269.27|263.27|269.27|263.27|269.27|263.27|269.27|263.27|0
1647544440000|2022-03-17 19:14:00|269.26|263.26|269.26|263.26|269.26|263.26|269.26|263.26|0
1647544450000|2022-03-17 19:14:10|269.29|263.29|269.29|263.29|269.29|263.29|269.29|263.29|0
1647544460000|2022-03-17 19:14:20|269.3|263.3|269.3|263.3|269.3|263.3|269.3|263.3|0
1647544470000|2022-03-17 19:14:30|269.31|263.31|269.31|263.31|269.36|263.36|269.31|263.31|0
1647544480000|2022-03-17 19:14:40|269.3|263.3|269.31|263.31|269.31|263.31|269.3|263.3|0
1647544490000|2022-03-17 19:14:50|269.42|263.42|269.38|263.38|269.42|263.42|269.38|263.38|0
1647544500000|2022-03-17 19:15:00|269.39|263.39|269.42|263.42|269.42|263.42|269.39|263.39|0
1647544530000|2022-03-17 19:15:30|269.4|263.4|269.27|263.27|269.4|263.4|269.27|263.27|0
1647544540000|2022-03-17 19:15:40|269.28|263.28|269.29|263.29|269.29|263.29|269.28|263.28|0
1647544550000|2022-03-17 19:15:50|269.3|263.3|269.3|263.3|269.3|263.3|269.3|263.3|0
1647544560000|2022-03-17 19:16:00|269.31|263.31|269.32|263.32|269.32|263.32|269.31|263.31|0
1647544570000|2022-03-17 19:16:10|269.33|263.33|269.34|263.34|269.34|263.34|269.33|263.33|0
1647544580000|2022-03-17 19:16:20|269.35|263.35|269.36|263.36|269.36|263.36|269.35|263.35|0
1647544590000|2022-03-17 19:16:30|269.37|263.37|269.37|263.37|269.37|263.37|269.37|263.37|0
1647544600000|2022-03-17 19:16:40|269.36|263.36|269.36|263.36|269.36|263.36|269.36|263.36|0
1647544610000|2022-03-17 19:16:50|269.35|263.35|269.35|263.35|269.35|263.35|269.35|263.35|0
1647544620000|2022-03-17 19:17:00|269.34|263.34|269.34|263.34|269.34|263.34|269.34|263.34|0
1647544630000|2022-03-17 19:17:10|269.32|263.32|269.32|263.32|269.32|263.32|269.32|263.32|0
1647544640000|2022-03-17 19:17:20|269.33|263.33|269.26|263.26|269.33|263.33|269.26|263.26|0
1647544650000|2022-03-17 19:17:30|269.23|263.23|269.23|263.23|269.23|263.23|269.23|263.23|0
1647544660000|2022-03-17 19:17:40|269.22|263.22|269.26|263.26|269.26|263.26|269.22|263.22|0
1647544680000|2022-03-17 19:18:00|269.25|263.25|269.27|263.27|269.27|263.27|269.25|263.25|0
1647544690000|2022-03-17 19:18:10|269.26|263.26|269.23|263.23|269.26|263.26|269.23|263.23|0
1647544710000|2022-03-17 19:18:30|269.24|263.24|269.24|263.24|269.25|263.25|269.24|263.24|0
1647544720000|2022-03-17 19:18:40|269.25|263.25|269.24|263.24|269.26|263.26|269.24|263.24|0
1647544730000|2022-03-17 19:18:50|269.27|263.27|269.33|263.33|269.33|263.33|269.27|263.27|0
1647544740000|2022-03-17 19:19:00|269.36|263.36|269.42|263.42|269.42|263.42|269.36|263.36|0
1647544750000|2022-03-17 19:19:10|269.47|263.47|269.54|263.54|269.54|263.54|269.47|263.47|0
1647544760000|2022-03-17 19:19:20|269.56|263.56|269.56|263.56|269.56|263.56|269.56|263.56|0
1647544770000|2022-03-17 19:19:30|269.58|263.58|269.6|263.6|269.6|263.6|269.58|263.58|0
1647544780000|2022-03-17 19:19:40|269.59|263.59|269.91|263.91|269.91|263.91|269.59|263.59|0
1647544790000|2022-03-17 19:19:50|269.96|263.96|270.09|264.09|270.09|264.09|269.96|263.96|0
1647544800000|2022-03-17 19:20:00|270.1|264.1|270.15|264.15|270.15|264.15|270.1|264.1|0
1647544810000|2022-03-17 19:20:10|270.14|264.14|270.14|264.14|270.14|264.14|270.14|264.14|0
1647544820000|2022-03-17 19:20:20|270.1|264.1|270.1|264.1|270.1|264.1|270.1|264.1|0
1647544840000|2022-03-17 19:20:40|270.04|264.04|270.05|264.05|270.05|264.05|270.04|264.04|0
1647544860000|2022-03-17 19:21:00|270.06|264.06|270.06|264.06|270.06|264.06|270.06|264.06|0
1647544870000|2022-03-17 19:21:10|270.1|264.1|270.09|264.09|270.1|264.1|270.09|264.09|0
1647544880000|2022-03-17 19:21:20|270.08|264.08|270.04|264.04|270.08|264.08|270.03|264.03|0
1647544890000|2022-03-17 19:21:30|270.05|264.05|270.04|264.04|270.05|264.05|270.01|264.01|0
1647544900000|2022-03-17 19:21:40|270.05|264.05|270.05|264.05|270.05|264.05|270.05|264.05|0
1647544910000|2022-03-17 19:21:50|270.06|264.06|270.05|264.05|270.06|264.06|270.05|264.05|0
1647544930000|2022-03-17 19:22:10|270.09|264.09|270|264|270.09|264.09|270|264|0
1647544950000|2022-03-17 19:22:30|270.01|264.01|269.98|263.98|270.01|264.01|269.98|263.98|0
1647544960000|2022-03-17 19:22:40|270.03|264.03|270.03|264.03|270.03|264.03|270.03|264.03|0
1647544970000|2022-03-17 19:22:50|270.02|264.02|270.02|264.02|270.02|264.02|270.02|264.02|0
1647544990000|2022-03-17 19:23:10|269.99|263.99|269.99|263.99|269.99|263.99|269.99|263.99|0
1647545000000|2022-03-17 19:23:20|269.98|263.98|270|264|270|264|269.98|263.98|0
1647545010000|2022-03-17 19:23:30|269.99|263.99|269.98|263.98|269.99|263.99|269.98|263.98|0
1647545020000|2022-03-17 19:23:40|269.99|263.99|269.99|263.99|269.99|263.99|269.99|263.99|0
1647545030000|2022-03-17 19:23:50|269.98|263.98|269.98|263.98|269.98|263.98|269.98|263.98|0
1647545040000|2022-03-17 19:24:00|269.99|263.99|270|264|270|264|269.99|263.99|0
1647545050000|2022-03-17 19:24:10|270.02|264.02|270.02|264.02|270.02|264.02|270.02|264.02|0
1647545070000|2022-03-17 19:24:30|270.08|264.08|270.08|264.08|270.08|264.08|270.08|264.08|0
1647545080000|2022-03-17 19:24:40|270.06|264.06|270.06|264.06|270.06|264.06|270.06|264.06|0
1647545090000|2022-03-17 19:24:50|270.05|264.05|270|264|270.07|264.07|270|264|0
1647545100000|2022-03-17 19:25:00|270.01|264.01|270.02|264.02|270.02|264.02|270|264|0
1647545110000|2022-03-17 19:25:10|269.94|263.94|269.94|263.94|269.94|263.94|269.94|263.94|0
1647545120000|2022-03-17 19:25:20|269.95|263.95|269.95|263.95|269.95|263.95|269.94|263.94|0
1647545130000|2022-03-17 19:25:30|269.93|263.93|269.91|263.91|269.94|263.94|269.91|263.91|0
1647545140000|2022-03-17 19:25:40|269.9|263.9|269.87|263.87|269.9|263.9|269.87|263.87|0
1647545170000|2022-03-17 19:26:10|269.89|263.89|269.9|263.9|269.9|263.9|269.89|263.89|0
1647545180000|2022-03-17 19:26:20|269.78|263.78|269.78|263.78|269.78|263.78|269.78|263.78|0
1647545190000|2022-03-17 19:26:30|269.75|263.75|269.76|263.76|269.77|263.77|269.75|263.75|0
1647545200000|2022-03-17 19:26:40|269.77|263.77|269.76|263.76|269.77|263.77|269.76|263.76|0
1647545210000|2022-03-17 19:26:50|269.77|263.77|269.78|263.78|269.78|263.78|269.77|263.77|0
1647545220000|2022-03-17 19:27:00|269.77|263.77|269.77|263.77|269.77|263.77|269.77|263.77|0
1647545230000|2022-03-17 19:27:10|269.74|263.74|269.92|263.92|269.92|263.92|269.74|263.74|0
1647545240000|2022-03-17 19:27:20|269.93|263.93|269.94|263.94|269.94|263.94|269.93|263.93|0
1647545250000|2022-03-17 19:27:30|269.91|263.91|269.91|263.91|269.91|263.91|269.91|263.91|0
1647545260000|2022-03-17 19:27:40|269.92|263.92|269.92|263.92|269.92|263.92|269.91|263.91|0
1647545270000|2022-03-17 19:27:50|269.93|263.93|269.98|263.98|269.98|263.98|269.91|263.91|0
1647545290000|2022-03-17 19:28:10|269.95|263.95|270.05|264.05|270.05|264.05|269.94|263.94|0
1647545310000|2022-03-17 19:28:30|270.09|264.09|270.09|264.09|270.09|264.09|270.09|264.09|0
1647545320000|2022-03-17 19:28:40|270.07|264.07|270.24|264.24|270.24|264.24|270.07|264.07|0
1647545330000|2022-03-17 19:28:50|270.27|264.27|270.27|264.27|270.27|264.27|270.27|264.27|0
1647545340000|2022-03-17 19:29:00|270.3|264.3|270.3|264.3|270.3|264.3|270.3|264.3|0
1647545350000|2022-03-17 19:29:10|270.31|264.31|270.37|264.37|270.37|264.37|270.31|264.31|0
1647545360000|2022-03-17 19:29:20|270.35|264.35|270.37|264.37|270.37|264.37|270.35|264.35|0
1647545370000|2022-03-17 19:29:30|270.38|264.38|270.41|264.41|270.41|264.41|270.38|264.38|0
1647545380000|2022-03-17 19:29:40|270.43|264.43|270.43|264.43|270.43|264.43|270.43|264.43|0
1647545390000|2022-03-17 19:29:50|270.46|264.46|270.53|264.53|270.56|264.56|270.46|264.46|0
1647545400000|2022-03-17 19:30:00|270.52|264.52|270.59|264.59|270.6|264.6|270.52|264.52|0
1647545410000|2022-03-17 19:30:10|270.73|264.73|270.93|264.93|270.93|264.93|270.73|264.73|0
1647545420000|2022-03-17 19:30:20|270.84|264.84|270.84|264.84|270.84|264.84|270.84|264.84|0
1647545430000|2022-03-17 19:30:30|270.86|264.86|270.88|264.88|270.88|264.88|270.84|264.84|0
1647545440000|2022-03-17 19:30:40|270.84|264.84|270.84|264.84|270.84|264.84|270.84|264.84|0
1647545450000|2022-03-17 19:30:50|270.83|264.83|270.73|264.73|270.83|264.83|270.73|264.73|0
1647545460000|2022-03-17 19:31:00|270.71|264.71|270.71|264.71|270.71|264.71|270.71|264.71|0
1647545470000|2022-03-17 19:31:10|270.69|264.69|270.79|264.79|270.79|264.79|270.69|264.69|0
1647545480000|2022-03-17 19:31:20|270.8|264.8|270.8|264.8|270.8|264.8|270.8|264.8|0
1647545490000|2022-03-17 19:31:30|270.78|264.78|270.82|264.82|270.82|264.82|270.78|264.78|0
1647545500000|2022-03-17 19:31:40|270.78|264.78|270.78|264.78|270.78|264.78|270.78|264.78|0
1647545510000|2022-03-17 19:31:50|270.81|264.81|270.81|264.81|270.81|264.81|270.81|264.81|0
1647545520000|2022-03-17 19:32:00|270.82|264.82|270.82|264.82|270.82|264.82|270.82|264.82|0
1647545530000|2022-03-17 19:32:10|270.87|264.87|270.87|264.87|270.87|264.87|270.87|264.87|0
1647545550000|2022-03-17 19:32:30|270.86|264.86|270.88|264.88|270.88|264.88|270.86|264.86|0
1647545570000|2022-03-17 19:32:50|270.86|264.86|270.86|264.86|270.86|264.86|270.86|264.86|0
1647545580000|2022-03-17 19:33:00|270.84|264.84|270.83|264.83|270.85|264.85|270.83|264.83|0
1647545590000|2022-03-17 19:33:10|270.87|264.87|270.91|264.91|270.91|264.91|270.87|264.87|0
1647545600000|2022-03-17 19:33:20|270.93|264.93|270.93|264.93|270.93|264.93|270.93|264.93|0
1647545610000|2022-03-17 19:33:30|270.94|264.94|270.97|264.97|270.97|264.97|270.94|264.94|0
1647545620000|2022-03-17 19:33:40|271.07|265.07|271.07|265.07|271.07|265.07|271.07|265.07|0
1647545630000|2022-03-17 19:33:50|271.1|265.1|271.25|265.25|271.25|265.25|271.1|265.1|0
1647545650000|2022-03-17 19:34:10|271.29|265.29|271.21|265.21|271.29|265.29|271.21|265.21|0
1647545660000|2022-03-17 19:34:20|271.19|265.19|271.16|265.16|271.19|265.19|271.16|265.16|0
1647545670000|2022-03-17 19:34:30|271.17|265.17|271.17|265.17|271.17|265.17|271.17|265.17|0
1647545680000|2022-03-17 19:34:40|271.21|265.21|271.19|265.19|271.21|265.21|271.19|265.19|0
1647545690000|2022-03-17 19:34:50|271.24|265.24|271.24|265.24|271.24|265.24|271.24|265.24|0
1647545710000|2022-03-17 19:35:10|271.25|265.25|271.24|265.24|271.25|265.25|271.24|265.24|0
1647545730000|2022-03-17 19:35:30|271.25|265.25|271.24|265.24|271.25|265.25|271.24|265.24|0
1647545740000|2022-03-17 19:35:40|271.14|265.14|271.11|265.11|271.14|265.14|271.1|265.1|0
1647545750000|2022-03-17 19:35:50|271.07|265.07|271.2|265.2|271.2|265.2|271.07|265.07|0
1647545760000|2022-03-17 19:36:00|271.21|265.21|271.21|265.21|271.21|265.21|271.21|265.21|0
1647545770000|2022-03-17 19:36:10|271.3|265.3|271.3|265.3|271.31|265.31|271.3|265.3|0
1647545790000|2022-03-17 19:36:30|271.28|265.28|271.27|265.27|271.28|265.28|271.27|265.27|0
1647545800000|2022-03-17 19:36:40|271.28|265.28|271.34|265.34|271.34|265.34|271.28|265.28|0
1647545810000|2022-03-17 19:36:50|271.33|265.33|271.31|265.31|271.33|265.33|271.31|265.31|0
1647545830000|2022-03-17 19:37:10|271.32|265.32|271.32|265.32|271.32|265.32|271.32|265.32|0
1647545840000|2022-03-17 19:37:20|271.34|265.34|271.34|265.34|271.34|265.34|271.34|265.34|0
1647545850000|2022-03-17 19:37:30|271.26|265.26|271.26|265.26|271.26|265.26|271.26|265.26|0
1647545860000|2022-03-17 19:37:40|271.32|265.32|271.32|265.32|271.32|265.32|271.32|265.32|0
1647545870000|2022-03-17 19:37:50|271.29|265.29|271.3|265.3|271.3|265.3|271.29|265.29|0
1647545880000|2022-03-17 19:38:00|271.32|265.32|271.36|265.36|271.36|265.36|271.32|265.32|0
1647545890000|2022-03-17 19:38:10|271.4|265.4|271.42|265.42|271.42|265.42|271.4|265.4|0
1647545900000|2022-03-17 19:38:20|271.41|265.41|271.42|265.42|271.42|265.42|271.41|265.41|0
1647545910000|2022-03-17 19:38:30|271.43|265.43|271.46|265.46|271.46|265.46|271.43|265.43|0
1647545920000|2022-03-17 19:38:40|271.44|265.44|271.28|265.28|271.44|265.44|271.28|265.28|0
1647545930000|2022-03-17 19:38:50|271.29|265.29|271.32|265.32|271.32|265.32|271.29|265.29|0
1647545940000|2022-03-17 19:39:00|271.31|265.31|271.31|265.31|271.31|265.31|271.31|265.31|0
1647545950000|2022-03-17 19:39:10|271.32|265.32|271.32|265.32|271.32|265.32|271.31|265.31|0
1647545970000|2022-03-17 19:39:30|271.23|265.23|271.23|265.23|271.23|265.23|271.23|265.23|0
1647545980000|2022-03-17 19:39:40|271.24|265.24|271.23|265.23|271.24|265.24|271.23|265.23|0
1647546000000|2022-03-17 19:40:00|271.24|265.24|271.27|265.27|271.27|265.27|271.24|265.24|0
1647546010000|2022-03-17 19:40:10|271.28|265.28|271.29|265.29|271.29|265.29|271.28|265.28|0
1647546020000|2022-03-17 19:40:20|271.32|265.32|271.35|265.35|271.35|265.35|271.32|265.32|0
1647546030000|2022-03-17 19:40:30|271.36|265.36|271.41|265.41|271.41|265.41|271.36|265.36|0
1647546040000|2022-03-17 19:40:40|271.43|265.43|271.47|265.47|271.47|265.47|271.43|265.43|0
1647546050000|2022-03-17 19:40:50|271.51|265.51|271.51|265.51|271.51|265.51|271.51|265.51|0
1647546060000|2022-03-17 19:41:00|271.55|265.55|271.54|265.54|271.55|265.55|271.53|265.53|0
1647546070000|2022-03-17 19:41:10|271.53|265.53|271.64|265.64|271.64|265.64|271.53|265.53|0
1647546090000|2022-03-17 19:41:30|271.65|265.65|271.66|265.66|271.66|265.66|271.62|265.62|0
1647546100000|2022-03-17 19:41:40|271.92|265.92|271.87|265.87|271.92|265.92|271.86|265.86|0
1647546110000|2022-03-17 19:41:50|271.89|265.89|271.9|265.9|271.9|265.9|271.89|265.89|0
1647546120000|2022-03-17 19:42:00|271.87|265.87|271.92|265.92|271.92|265.92|271.87|265.87|0
1647546130000|2022-03-17 19:42:10|271.93|265.93|271.99|265.99|271.99|265.99|271.93|265.93|0
1647546150000|2022-03-17 19:42:30|272|266|272.04|266.04|272.04|266.04|272|266|0
1647546160000|2022-03-17 19:42:40|272.11|266.11|272.11|266.11|272.11|266.11|272.11|266.11|0
1647546180000|2022-03-17 19:43:00|272.12|266.12|272.15|266.15|272.15|266.15|272.12|266.12|0
1647546190000|2022-03-17 19:43:10|272.12|266.12|272.15|266.15|272.15|266.15|272.12|266.12|0
1647546200000|2022-03-17 19:43:20|272.13|266.13|272.19|266.19|272.19|266.19|272.13|266.13|0
1647546210000|2022-03-17 19:43:30|272.21|266.21|272.21|266.21|272.21|266.21|272.21|266.21|0
1647546230000|2022-03-17 19:43:50|272.19|266.19|272.19|266.19|272.19|266.19|272.19|266.19|0
1647546240000|2022-03-17 19:44:00|272.2|266.2|272.2|266.2|272.2|266.2|272.2|266.2|0
1647546250000|2022-03-17 19:44:10|272.18|266.18|272.17|266.17|272.19|266.19|272.16|266.16|0
1647546260000|2022-03-17 19:44:20|272.21|266.21|272.21|266.21|272.21|266.21|272.21|266.21|0
1647546270000|2022-03-17 19:44:30|272.2|266.2|272.07|266.07|272.21|266.21|272.07|266.07|0
1647546280000|2022-03-17 19:44:40|272.05|266.05|272.15|266.15|272.15|266.15|272.05|266.05|0
1647546290000|2022-03-17 19:44:50|272.2|266.2|272.21|266.21|272.21|266.21|272.19|266.19|0
1647546300000|2022-03-17 19:45:00|272.2|266.2|272.19|266.19|272.2|266.2|272.18|266.18|0
1647546320000|2022-03-17 19:45:20|272.18|266.18|272.19|266.19|272.19|266.19|272.16|266.16|0
1647546330000|2022-03-17 19:45:30|272.2|266.2|272.21|266.21|272.22|266.22|272.2|266.2|0
1647546340000|2022-03-17 19:45:40|272.22|266.22|272.1|266.1|272.22|266.22|272.09|266.09|0
1647546350000|2022-03-17 19:45:50|271.91|265.91|271.88|265.88|271.91|265.91|271.88|265.88|0
1647546360000|2022-03-17 19:46:00|271.93|265.93|271.93|265.93|271.93|265.93|271.93|265.93|0
1647546370000|2022-03-17 19:46:10|271.87|265.87|271.88|265.88|271.88|265.88|271.87|265.87|0
1647546380000|2022-03-17 19:46:20|271.85|265.85|271.88|265.88|271.88|265.88|271.85|265.85|0
1647546390000|2022-03-17 19:46:30|271.87|265.87|271.87|265.87|271.87|265.87|271.87|265.87|0
1647546400000|2022-03-17 19:46:40|271.86|265.86|271.85|265.85|271.86|265.86|271.85|265.85|0
1647546410000|2022-03-17 19:46:50|271.86|265.86|271.85|265.85|271.86|265.86|271.85|265.85|0
1647546420000|2022-03-17 19:47:00|271.88|265.88|271.89|265.89|271.89|265.89|271.88|265.88|0
1647546430000|2022-03-17 19:47:10|271.9|265.9|271.99|265.99|271.99|265.99|271.9|265.9|0
1647546440000|2022-03-17 19:47:20|271.9|265.9|271.9|265.9|271.9|265.9|271.9|265.9|0
1647546450000|2022-03-17 19:47:30|271.96|265.96|271.96|265.96|271.97|265.97|271.96|265.96|0
1647546460000|2022-03-17 19:47:40|271.98|265.98|271.97|265.97|271.98|265.98|271.95|265.95|0
1647546470000|2022-03-17 19:47:50|271.94|265.94|271.98|265.98|271.98|265.98|271.94|265.94|0
1647546480000|2022-03-17 19:48:00|271.99|265.99|271.99|265.99|271.99|265.99|271.99|265.99|0
1647546490000|2022-03-17 19:48:10|272|266|272|266|272|266|271.98|265.98|0
1647546500000|2022-03-17 19:48:20|272.01|266.01|272.03|266.03|272.03|266.03|272.01|266.01|0
1647546510000|2022-03-17 19:48:30|272|266|272.04|266.04|272.04|266.04|272|266|0
1647546520000|2022-03-17 19:48:40|272.05|266.05|272.03|266.03|272.05|266.05|272.03|266.03|0
1647546530000|2022-03-17 19:48:50|271.98|265.98|271.99|265.99|271.99|265.99|271.98|265.98|0
1647546540000|2022-03-17 19:49:00|271.98|265.98|272.1|266.1|272.1|266.1|271.98|265.98|0
1647546550000|2022-03-17 19:49:10|272.09|266.09|272.09|266.09|272.09|266.09|272.09|266.09|0
1647546560000|2022-03-17 19:49:20|272.07|266.07|272.04|266.04|272.07|266.07|272.04|266.04|0
1647546570000|2022-03-17 19:49:30|272.02|266.02|272.01|266.01|272.07|266.07|272.01|266.01|0
1647546580000|2022-03-17 19:49:40|272.02|266.02|272|266|272.02|266.02|272|266|0
1647546590000|2022-03-17 19:49:50|271.96|265.96|271.96|265.96|271.97|265.97|271.96|265.96|0
1647546600000|2022-03-17 19:50:00|271.94|265.94|271.9|265.9|271.94|265.94|271.87|265.87|0
1647546620000|2022-03-17 19:50:20|271.92|265.92|271.94|265.94|271.94|265.94|271.92|265.92|0
1647546630000|2022-03-17 19:50:30|271.92|265.92|271.92|265.92|271.92|265.92|271.92|265.92|0
1647546640000|2022-03-17 19:50:40|271.89|265.89|271.89|265.89|271.89|265.89|271.89|265.89|0
1647546650000|2022-03-17 19:50:50|271.9|265.9|271.95|265.95|271.95|265.95|271.9|265.9|0
1647546660000|2022-03-17 19:51:00|271.98|265.98|271.93|265.93|271.98|265.98|271.91|265.91|0
1647546670000|2022-03-17 19:51:10|271.94|265.94|272.02|266.02|272.02|266.02|271.91|265.91|0
1647546680000|2022-03-17 19:51:20|272.15|266.15|272.15|266.15|272.15|266.15|272.15|266.15|0
1647546690000|2022-03-17 19:51:30|272.16|266.16|272.16|266.16|272.16|266.16|272.16|266.16|0
1647546700000|2022-03-17 19:51:40|272.18|266.18|272.17|266.17|272.18|266.18|272.17|266.17|0
1647546720000|2022-03-17 19:52:00|272.18|266.18|272.18|266.18|272.19|266.19|272.18|266.18|0
1647546730000|2022-03-17 19:52:10|272.17|266.17|272.19|266.19|272.19|266.19|272.17|266.17|0
1647546740000|2022-03-17 19:52:20|272.15|266.15|272.13|266.13|272.15|266.15|272.13|266.13|0
1647546750000|2022-03-17 19:52:30|272.09|266.09|272.12|266.12|272.12|266.12|272.09|266.09|0
1647546760000|2022-03-17 19:52:40|272.06|266.06|272.06|266.06|272.06|266.06|272.06|266.06|0
1647546770000|2022-03-17 19:52:50|272|266|271.95|265.95|272|266|271.91|265.91|0
1647546780000|2022-03-17 19:53:00|271.93|265.93|271.97|265.97|271.97|265.97|271.93|265.93|0
1647546790000|2022-03-17 19:53:10|271.92|265.92|271.98|265.98|271.99|265.99|271.92|265.92|0
1647546800000|2022-03-17 19:53:20|271.96|265.96|271.97|265.97|271.97|265.97|271.95|265.95|0
1647546810000|2022-03-17 19:53:30|271.91|265.91|271.78|265.78|271.91|265.91|271.78|265.78|0
1647546820000|2022-03-17 19:53:40|271.81|265.81|271.8|265.8|271.82|265.82|271.79|265.79|0
1647546830000|2022-03-17 19:53:50|271.85|265.85|271.99|265.99|271.99|265.99|271.85|265.85|0
1647546840000|2022-03-17 19:54:00|272.01|266.01|271.97|265.97|272.01|266.01|271.97|265.97|0
1647546850000|2022-03-17 19:54:10|271.96|265.96|271.96|265.96|271.96|265.96|271.96|265.96|0
1647546860000|2022-03-17 19:54:20|271.94|265.94|271.89|265.89|271.94|265.94|271.89|265.89|0
1647546870000|2022-03-17 19:54:30|271.87|265.87|271.81|265.81|271.87|265.87|271.76|265.76|0
1647546880000|2022-03-17 19:54:40|271.82|265.82|271.93|265.93|271.94|265.94|271.82|265.82|0
1647546890000|2022-03-17 19:54:50|271.89|265.89|271.85|265.85|271.92|265.92|271.85|265.85|0
1647546900000|2022-03-17 19:55:00|271.86|265.86|271.87|265.87|271.87|265.87|271.85|265.85|0
1647546910000|2022-03-17 19:55:10|271.83|265.83|271.83|265.83|271.84|265.84|271.83|265.83|0
1647546920000|2022-03-17 19:55:20|271.84|265.84|271.85|265.85|271.85|265.85|271.84|265.84|0
1647546930000|2022-03-17 19:55:30|271.83|265.83|271.93|265.93|271.98|265.98|271.83|265.83|0
1647546940000|2022-03-17 19:55:40|271.92|265.92|271.84|265.84|271.96|265.96|271.83|265.83|0
1647546950000|2022-03-17 19:55:50|271.81|265.81|271.8|265.8|271.86|265.86|271.8|265.8|0
1647546960000|2022-03-17 19:56:00|271.78|265.78|271.78|265.78|271.78|265.78|271.78|265.78|0
1647546970000|2022-03-17 19:56:10|271.87|265.87|271.88|265.88|271.89|265.89|271.87|265.87|0
1647546980000|2022-03-17 19:56:20|271.9|265.9|271.91|265.91|271.91|265.91|271.9|265.9|0
1647546990000|2022-03-17 19:56:30|271.89|265.89|271.85|265.85|271.89|265.89|271.83|265.83|0
1647547000000|2022-03-17 19:56:40|271.79|265.79|271.78|265.78|271.79|265.79|271.77|265.77|0
1647547010000|2022-03-17 19:56:50|271.68|265.68|271.64|265.64|271.71|265.71|271.64|265.64|0
1647547020000|2022-03-17 19:57:00|271.65|265.65|271.62|265.62|271.65|265.65|271.62|265.62|0
1647547030000|2022-03-17 19:57:10|271.57|265.57|271.64|265.64|271.64|265.64|271.57|265.57|0
1647547040000|2022-03-17 19:57:20|271.52|265.52|271.55|265.55|271.55|265.55|271.52|265.52|0
1647547050000|2022-03-17 19:57:30|271.63|265.63|271.64|265.64|271.64|265.64|271.63|265.63|0
1647547060000|2022-03-17 19:57:40|271.59|265.59|271.54|265.54|271.59|265.59|271.54|265.54|0
1647547070000|2022-03-17 19:57:50|271.56|265.56|271.6|265.6|271.61|265.61|271.56|265.56|0
1647547080000|2022-03-17 19:58:00|271.61|265.61|271.58|265.58|271.61|265.61|271.58|265.58|0
1647547090000|2022-03-17 19:58:10|271.52|265.52|271.51|265.51|271.54|265.54|271.51|265.51|0
1647547100000|2022-03-17 19:58:20|271.5|265.5|271.56|265.56|271.56|265.56|271.5|265.5|0
1647547110000|2022-03-17 19:58:30|271.59|265.59|271.55|265.55|271.59|265.59|271.51|265.51|0
1647547120000|2022-03-17 19:58:40|271.54|265.54|271.66|265.66|271.66|265.66|271.54|265.54|0
1647547130000|2022-03-17 19:58:50|271.63|265.63|271.78|265.78|271.79|265.79|271.6|265.6|0
1647547140000|2022-03-17 19:59:00|271.87|265.87|271.81|265.81|271.88|265.88|271.81|265.81|0
1647547150000|2022-03-17 19:59:10|271.85|265.85|271.87|265.87|271.89|265.89|271.85|265.85|0
1647547160000|2022-03-17 19:59:20|271.88|265.88|272|266|272|266|271.77|265.77|0
1647547170000|2022-03-17 19:59:30|272.24|266.24|272.24|266.24|272.27|266.27|272.24|266.24|0
1647547180000|2022-03-17 19:59:40|272.25|266.25|272.39|266.39|272.39|266.39|272.25|266.25|0
1647547190000|2022-03-17 19:59:50|272.36|266.36|272.38|266.38|272.44|266.44|272.36|266.36|0
1647547200000|2022-03-17 20:00:00|269.38|269.38|269.38|269.38|269.38|269.38|269.38|269.38|0
1647613800000|2022-03-18 14:30:00|276.91|270.91|276.9|270.9|276.91|270.91|276.9|270.9|0
1647613810000|2022-03-18 14:30:10|276.86|270.86|276.86|270.86|276.86|270.86|276.85|270.85|0
1647613820000|2022-03-18 14:30:20|276.88|270.88|276.99|270.99|276.99|270.99|276.88|270.88|0
1647613830000|2022-03-18 14:30:30|277.07|271.07|277.07|271.07|277.09|271.09|277.07|271.07|0
1647613840000|2022-03-18 14:30:40|277.1|271.1|277.1|271.1|277.13|271.13|277.1|271.1|0
1647613850000|2022-03-18 14:30:50|277.12|271.12|277.12|271.12|277.13|271.13|277.12|271.12|0
1647613860000|2022-03-18 14:31:00|277.16|271.16|276.95|270.95|277.16|271.16|276.95|270.95|0
1647613870000|2022-03-18 14:31:10|276.9|270.9|276.86|270.86|276.9|270.9|276.86|270.86|0
1647613880000|2022-03-18 14:31:20|276.83|270.83|276.75|270.75|276.83|270.83|276.75|270.75|0
1647613890000|2022-03-18 14:31:30|276.76|270.76|276.73|270.73|276.76|270.76|276.73|270.73|0
1647613900000|2022-03-18 14:31:40|276.76|270.76|276.77|270.77|276.77|270.77|276.75|270.75|0
1647613910000|2022-03-18 14:31:50|276.75|270.75|276.74|270.74|276.75|270.75|276.74|270.74|0
1647613920000|2022-03-18 14:32:00|276.78|270.78|276.68|270.68|276.78|270.78|276.68|270.68|0
1647613930000|2022-03-18 14:32:10|276.69|270.69|276.74|270.74|276.75|270.75|276.69|270.69|0
1647613940000|2022-03-18 14:32:20|276.95|270.95|276.95|270.95|276.95|270.95|276.95|270.95|0
1647613950000|2022-03-18 14:32:30|276.81|270.81|276.84|270.84|276.84|270.84|276.81|270.81|0
1647613960000|2022-03-18 14:32:40|276.81|270.81|276.81|270.81|276.82|270.82|276.81|270.81|0
1647613970000|2022-03-18 14:32:50|276.84|270.84|276.84|270.84|276.84|270.84|276.83|270.83|0
1647613980000|2022-03-18 14:33:00|276.81|270.81|276.7|270.7|276.81|270.81|276.7|270.7|0
1647613990000|2022-03-18 14:33:10|276.66|270.66|276.62|270.62|276.66|270.66|276.62|270.62|0
1647614000000|2022-03-18 14:33:20|276.44|270.44|276.37|270.37|276.45|270.45|276.37|270.37|0
1647614010000|2022-03-18 14:33:30|276.35|270.35|276.19|270.19|276.35|270.35|276.19|270.19|0
1647614020000|2022-03-18 14:33:40|276.22|270.22|276.29|270.29|276.29|270.29|276.21|270.21|0
1647614030000|2022-03-18 14:33:50|276.26|270.26|276.16|270.16|276.26|270.26|276.16|270.16|0
1647614040000|2022-03-18 14:34:00|276.17|270.17|276.14|270.14|276.17|270.17|276.14|270.14|0
1647614050000|2022-03-18 14:34:10|276.11|270.11|275.89|269.89|276.11|270.11|275.89|269.89|0
1647614060000|2022-03-18 14:34:20|275.87|269.87|275.77|269.77|275.87|269.87|275.77|269.77|0
1647614070000|2022-03-18 14:34:30|275.79|269.79|275.79|269.79|275.79|269.79|275.79|269.79|0
1647614080000|2022-03-18 14:34:40|275.82|269.82|275.82|269.82|275.82|269.82|275.82|269.82|0
1647614090000|2022-03-18 14:34:50|275.8|269.8|275.73|269.73|275.8|269.8|275.73|269.73|0
1647614100000|2022-03-18 14:35:00|275.63|269.63|275.7|269.7|275.7|269.7|275.63|269.63|0
1647614110000|2022-03-18 14:35:10|275.69|269.69|275.78|269.78|275.78|269.78|275.69|269.69|0
1647614120000|2022-03-18 14:35:20|275.82|269.82|275.86|269.86|275.87|269.87|275.82|269.82|0
1647614130000|2022-03-18 14:35:30|275.85|269.85|275.87|269.87|275.87|269.87|275.85|269.85|0
1647614140000|2022-03-18 14:35:40|275.9|269.9|275.87|269.87|275.9|269.9|275.87|269.87|0
1647614150000|2022-03-18 14:35:50|275.86|269.86|275.86|269.86|275.86|269.86|275.86|269.86|0
1647614160000|2022-03-18 14:36:00|275.83|269.83|275.83|269.83|275.83|269.83|275.83|269.83|0
1647614170000|2022-03-18 14:36:10|275.82|269.82|275.82|269.82|275.82|269.82|275.82|269.82|0
1647614180000|2022-03-18 14:36:20|275.78|269.78|275.78|269.78|275.78|269.78|275.77|269.77|0
1647614190000|2022-03-18 14:36:30|275.77|269.77|275.67|269.67|275.8|269.8|275.67|269.67|0
1647614200000|2022-03-18 14:36:40|275.66|269.66|275.76|269.76|275.76|269.76|275.66|269.66|0
1647614210000|2022-03-18 14:36:50|275.78|269.78|275.77|269.77|275.78|269.78|275.77|269.77|0
1647614220000|2022-03-18 14:37:00|275.78|269.78|275.84|269.84|275.84|269.84|275.78|269.78|0
1647614230000|2022-03-18 14:37:10|275.83|269.83|275.9|269.9|275.91|269.91|275.83|269.83|0
1647614240000|2022-03-18 14:37:20|275.91|269.91|275.95|269.95|275.98|269.98|275.9|269.9|0
1647614250000|2022-03-18 14:37:30|275.92|269.92|275.9|269.9|275.92|269.92|275.89|269.89|0
1647614260000|2022-03-18 14:37:40|275.89|269.89|275.83|269.83|275.89|269.89|275.82|269.82|0
1647614270000|2022-03-18 14:37:50|275.8|269.8|275.8|269.8|275.8|269.8|275.8|269.8|0
1647614280000|2022-03-18 14:38:00|275.89|269.89|275.89|269.89|275.89|269.89|275.89|269.89|0
1647614290000|2022-03-18 14:38:10|275.9|269.9|275.89|269.89|275.9|269.9|275.87|269.87|0
1647614300000|2022-03-18 14:38:20|275.87|269.87|275.65|269.65|275.87|269.87|275.65|269.65|0
1647614310000|2022-03-18 14:38:30|275.63|269.63|275.48|269.48|275.63|269.63|275.48|269.48|0
1647614320000|2022-03-18 14:38:40|275.47|269.47|275.35|269.35|275.47|269.47|275.34|269.34|0
1647614330000|2022-03-18 14:38:50|275.3|269.3|275.34|269.34|275.34|269.34|275.3|269.3|0
1647614340000|2022-03-18 14:39:00|275.35|269.35|275.3|269.3|275.35|269.35|275.29|269.29|0
1647614350000|2022-03-18 14:39:10|275.26|269.26|275.26|269.26|275.26|269.26|275.26|269.26|0
1647614360000|2022-03-18 14:39:20|275.34|269.34|275.34|269.34|275.34|269.34|275.34|269.34|0
1647614370000|2022-03-18 14:39:30|275.35|269.35|275.3|269.3|275.35|269.35|275.3|269.3|0
1647614380000|2022-03-18 14:39:40|275.27|269.27|275.3|269.3|275.31|269.31|275.27|269.27|0
1647614390000|2022-03-18 14:39:50|275.16|269.16|275.18|269.18|275.18|269.18|275.16|269.16|0
1647614400000|2022-03-18 14:40:00|275.17|269.17|275.14|269.14|275.18|269.18|275.14|269.14|0
1647614410000|2022-03-18 14:40:10|275.15|269.15|274.98|268.98|275.15|269.15|274.97|268.97|0
1647614420000|2022-03-18 14:40:20|274.97|268.97|274.92|268.92|274.97|268.97|274.92|268.92|0
1647614430000|2022-03-18 14:40:30|274.88|268.88|274.82|268.82|274.88|268.88|274.82|268.82|0
1647614440000|2022-03-18 14:40:40|274.83|268.83|274.81|268.81|274.83|268.83|274.81|268.81|0
1647614450000|2022-03-18 14:40:50|274.82|268.82|274.87|268.87|274.87|268.87|274.81|268.81|0
1647614460000|2022-03-18 14:41:00|274.79|268.79|274.78|268.78|274.81|268.81|274.78|268.78|0
1647614470000|2022-03-18 14:41:10|274.81|268.81|274.81|268.81|274.81|268.81|274.81|268.81|0
1647614480000|2022-03-18 14:41:20|274.82|268.82|274.84|268.84|274.84|268.84|274.79|268.79|0
1647614500000|2022-03-18 14:41:40|274.89|268.89|274.92|268.92|274.92|268.92|274.89|268.89|0
1647614510000|2022-03-18 14:41:50|274.91|268.91|274.97|268.97|274.98|268.98|274.91|268.91|0
1647614520000|2022-03-18 14:42:00|275.01|269.01|274.98|268.98|275.01|269.01|274.92|268.92|0
1647614530000|2022-03-18 14:42:10|274.94|268.94|274.9|268.9|274.94|268.94|274.9|268.9|0
1647614540000|2022-03-18 14:42:20|274.91|268.91|274.92|268.92|274.92|268.92|274.91|268.91|0
1647614550000|2022-03-18 14:42:30|274.93|268.93|274.83|268.83|274.93|268.93|274.83|268.83|0
1647614560000|2022-03-18 14:42:40|274.91|268.91|274.94|268.94|274.94|268.94|274.86|268.86|0
1647614570000|2022-03-18 14:42:50|274.93|268.93|274.93|268.93|274.94|268.94|274.93|268.93|0
1647614590000|2022-03-18 14:43:10|275.02|269.02|275.06|269.06|275.06|269.06|275.01|269.01|0
1647614600000|2022-03-18 14:43:20|275.1|269.1|275.09|269.09|275.12|269.12|275.09|269.09|0
1647614610000|2022-03-18 14:43:30|275.08|269.08|275.1|269.1|275.1|269.1|275.07|269.07|0
1647614620000|2022-03-18 14:43:40|275.11|269.11|275.14|269.14|275.14|269.14|275.1|269.1|0
1647614630000|2022-03-18 14:43:50|275.16|269.16|275.16|269.16|275.16|269.16|275.16|269.16|0
1647614640000|2022-03-18 14:44:00|275.13|269.13|275.16|269.16|275.16|269.16|275.13|269.13|0
1647614650000|2022-03-18 14:44:10|275.15|269.15|275.15|269.15|275.15|269.15|275.14|269.14|0
1647614660000|2022-03-18 14:44:20|275.17|269.17|275.17|269.17|275.17|269.17|275.17|269.17|0
1647614690000|2022-03-18 14:44:50|275.16|269.16|275.17|269.17|275.17|269.17|275.14|269.14|0
1647614700000|2022-03-18 14:45:00|275.15|269.15|275.19|269.19|275.19|269.19|275.15|269.15|0
1647614710000|2022-03-18 14:45:10|275.22|269.22|275.2|269.2|275.22|269.22|275.2|269.2|0
1647614720000|2022-03-18 14:45:20|275.22|269.22|275.22|269.22|275.23|269.23|275.22|269.22|0
1647614730000|2022-03-18 14:45:30|275.24|269.24|275.31|269.31|275.31|269.31|275.24|269.24|0
1647614740000|2022-03-18 14:45:40|275.3|269.3|275.25|269.25|275.3|269.3|275.24|269.24|0
1647614750000|2022-03-18 14:45:50|275.18|269.18|275.18|269.18|275.18|269.18|275.18|269.18|0
1647614760000|2022-03-18 14:46:00|275.19|269.19|275.16|269.16|275.19|269.19|275.16|269.16|0
1647614770000|2022-03-18 14:46:10|275.17|269.17|275.24|269.24|275.24|269.24|275.17|269.17|0
1647614780000|2022-03-18 14:46:20|275.25|269.25|275.25|269.25|275.25|269.25|275.25|269.25|0
1647614790000|2022-03-18 14:46:30|275.41|269.41|275.4|269.4|275.41|269.41|275.4|269.4|0
1647614800000|2022-03-18 14:46:40|275.39|269.39|275.4|269.4|275.4|269.4|275.39|269.39|0
1647614810000|2022-03-18 14:46:50|275.35|269.35|275.4|269.4|275.4|269.4|275.34|269.34|0
1647614820000|2022-03-18 14:47:00|275.41|269.41|275.4|269.4|275.41|269.41|275.4|269.4|0
1647614830000|2022-03-18 14:47:10|275.38|269.38|275.44|269.44|275.44|269.44|275.38|269.38|0
1647614840000|2022-03-18 14:47:20|275.43|269.43|275.43|269.43|275.49|269.49|275.39|269.39|0
1647614850000|2022-03-18 14:47:30|275.32|269.32|275.29|269.29|275.32|269.32|275.24|269.24|0
1647614860000|2022-03-18 14:47:40|275.32|269.32|275.32|269.32|275.32|269.32|275.32|269.32|0
1647614870000|2022-03-18 14:47:50|275.33|269.33|275.33|269.33|275.33|269.33|275.33|269.33|0
1647614880000|2022-03-18 14:48:00|275.34|269.34|275.37|269.37|275.37|269.37|275.34|269.34|0
1647614890000|2022-03-18 14:48:10|275.38|269.38|275.35|269.35|275.38|269.38|275.35|269.35|0
1647614900000|2022-03-18 14:48:20|275.34|269.34|275.44|269.44|275.45|269.45|275.34|269.34|0
1647614910000|2022-03-18 14:48:30|275.4|269.4|275.37|269.37|275.41|269.41|275.37|269.37|0
1647614920000|2022-03-18 14:48:40|275.34|269.34|275.34|269.34|275.34|269.34|275.34|269.34|0
1647614930000|2022-03-18 14:48:50|275.35|269.35|275.34|269.34|275.35|269.35|275.34|269.34|0
1647614940000|2022-03-18 14:49:00|275.35|269.35|275.35|269.35|275.36|269.36|275.35|269.35|0
1647614950000|2022-03-18 14:49:10|275.31|269.31|275.32|269.32|275.32|269.32|275.31|269.31|0
1647614960000|2022-03-18 14:49:20|275.31|269.31|275.32|269.32|275.32|269.32|275.31|269.31|0
1647614970000|2022-03-18 14:49:30|275.34|269.34|275.34|269.34|275.34|269.34|275.34|269.34|0
1647614980000|2022-03-18 14:49:40|275.26|269.26|275.17|269.17|275.26|269.26|275.17|269.17|0
1647614990000|2022-03-18 14:49:50|275.27|269.27|275.28|269.28|275.28|269.28|275.26|269.26|0
1647615000000|2022-03-18 14:50:00|275.24|269.24|275.18|269.18|275.24|269.24|275.18|269.18|0
1647615010000|2022-03-18 14:50:10|275.37|269.37|275.3|269.3|275.37|269.37|275.3|269.3|0
1647615020000|2022-03-18 14:50:20|275.29|269.29|275.29|269.29|275.29|269.29|275.29|269.29|0
1647615030000|2022-03-18 14:50:30|275.19|269.19|275.21|269.21|275.21|269.21|275.19|269.19|0
1647615040000|2022-03-18 14:50:40|275.2|269.2|275.31|269.31|275.31|269.31|275.2|269.2|0
1647615050000|2022-03-18 14:50:50|275.34|269.34|275.28|269.28|275.34|269.34|275.28|269.28|0
1647615060000|2022-03-18 14:51:00|275.29|269.29|275.29|269.29|275.29|269.29|275.29|269.29|0
1647615070000|2022-03-18 14:51:10|275.23|269.23|275.23|269.23|275.23|269.23|275.23|269.23|0
1647615080000|2022-03-18 14:51:20|275.2|269.2|275.2|269.2|275.2|269.2|275.2|269.2|0
1647615090000|2022-03-18 14:51:30|275.23|269.23|275.19|269.19|275.23|269.23|275.19|269.19|0
1647615100000|2022-03-18 14:51:40|275.2|269.2|275.2|269.2|275.2|269.2|275.19|269.19|0
1647615110000|2022-03-18 14:51:50|275.23|269.23|275.25|269.25|275.25|269.25|275.19|269.19|0
1647615120000|2022-03-18 14:52:00|275.26|269.26|275.29|269.29|275.29|269.29|275.26|269.26|0
1647615130000|2022-03-18 14:52:10|275.28|269.28|275.29|269.29|275.3|269.3|275.28|269.28|0
1647615140000|2022-03-18 14:52:20|275.23|269.23|275.24|269.24|275.24|269.24|275.23|269.23|0
1647615150000|2022-03-18 14:52:30|275.23|269.23|275.26|269.26|275.29|269.29|275.23|269.23|0
1647615160000|2022-03-18 14:52:40|275.27|269.27|275.28|269.28|275.28|269.28|275.26|269.26|0
1647615170000|2022-03-18 14:52:50|275.27|269.27|275.27|269.27|275.27|269.27|275.27|269.27|0
1647615180000|2022-03-18 14:53:00|275.28|269.28|275.29|269.29|275.29|269.29|275.28|269.28|0
1647615190000|2022-03-18 14:53:10|275.32|269.32|275.28|269.28|275.32|269.32|275.28|269.28|0
1647615210000|2022-03-18 14:53:30|275.27|269.27|275.32|269.32|275.32|269.32|275.27|269.27|0
1647615220000|2022-03-18 14:53:40|275.31|269.31|275.42|269.42|275.42|269.42|275.31|269.31|0
1647615230000|2022-03-18 14:53:50|275.51|269.51|275.46|269.46|275.51|269.51|275.46|269.46|0
1647615240000|2022-03-18 14:54:00|275.51|269.51|275.51|269.51|275.51|269.51|275.5|269.5|0
1647615250000|2022-03-18 14:54:10|275.5|269.5|275.49|269.49|275.52|269.52|275.48|269.48|0
1647615260000|2022-03-18 14:54:20|275.5|269.5|275.54|269.54|275.54|269.54|275.49|269.49|0
1647615270000|2022-03-18 14:54:30|275.57|269.57|275.54|269.54|275.57|269.57|275.54|269.54|0
1647615280000|2022-03-18 14:54:40|275.51|269.51|275.54|269.54|275.54|269.54|275.51|269.51|0
1647615290000|2022-03-18 14:54:50|275.55|269.55|275.53|269.53|275.55|269.55|275.53|269.53|0
1647615300000|2022-03-18 14:55:00|275.52|269.52|275.43|269.43|275.54|269.54|275.43|269.43|0
1647615310000|2022-03-18 14:55:10|275.44|269.44|275.46|269.46|275.46|269.46|275.44|269.44|0
1647615330000|2022-03-18 14:55:30|275.45|269.45|275.42|269.42|275.47|269.47|275.42|269.42|0
1647615340000|2022-03-18 14:55:40|275.41|269.41|275.45|269.45|275.45|269.45|275.41|269.41|0
1647615360000|2022-03-18 14:56:00|275.44|269.44|275.46|269.46|275.46|269.46|275.44|269.44|0
1647615370000|2022-03-18 14:56:10|275.49|269.49|275.53|269.53|275.53|269.53|275.49|269.49|0
1647615380000|2022-03-18 14:56:20|275.52|269.52|275.52|269.52|275.52|269.52|275.51|269.51|0
1647615390000|2022-03-18 14:56:30|275.49|269.49|275.51|269.51|275.52|269.52|275.49|269.49|0
1647615400000|2022-03-18 14:56:40|275.54|269.54|275.57|269.57|275.57|269.57|275.54|269.54|0
1647615410000|2022-03-18 14:56:50|275.75|269.75|275.76|269.76|275.76|269.76|275.75|269.75|0
1647615420000|2022-03-18 14:57:00|275.75|269.75|275.76|269.76|275.76|269.76|275.75|269.75|0
1647615430000|2022-03-18 14:57:10|275.78|269.78|275.83|269.83|275.83|269.83|275.78|269.78|0
1647615440000|2022-03-18 14:57:20|275.82|269.82|276.01|270.01|276.01|270.01|275.82|269.82|0
1647615450000|2022-03-18 14:57:30|276.06|270.06|276.06|270.06|276.06|270.06|276.06|270.06|0
1647615460000|2022-03-18 14:57:40|276.05|270.05|276.02|270.02|276.05|270.05|275.99|269.99|0
1647615470000|2022-03-18 14:57:50|276.01|270.01|276.03|270.03|276.06|270.06|276.01|270.01|0
1647615480000|2022-03-18 14:58:00|276.02|270.02|275.95|269.95|276.04|270.04|275.95|269.95|0
1647615490000|2022-03-18 14:58:10|275.93|269.93|275.94|269.94|275.94|269.94|275.93|269.93|0
1647615500000|2022-03-18 14:58:20|275.93|269.93|275.92|269.92|275.93|269.93|275.92|269.92|0
1647615510000|2022-03-18 14:58:30|275.93|269.93|276.05|270.05|276.05|270.05|275.93|269.93|0
1647615520000|2022-03-18 14:58:40|276.06|270.06|276.09|270.09|276.09|270.09|276.06|270.06|0
1647615530000|2022-03-18 14:58:50|276.11|270.11|276.19|270.19|276.19|270.19|276.11|270.11|0
1647615540000|2022-03-18 14:59:00|276.29|270.29|276.29|270.29|276.29|270.29|276.29|270.29|0
1647615550000|2022-03-18 14:59:10|276.32|270.32|276.38|270.38|276.38|270.38|276.32|270.32|0
1647615560000|2022-03-18 14:59:20|276.36|270.36|276.36|270.36|276.36|270.36|276.36|270.36|0
1647615570000|2022-03-18 14:59:30|276.4|270.4|276.39|270.39|276.42|270.42|276.39|270.39|0
1647615590000|2022-03-18 14:59:50|276.42|270.42|276.39|270.39|276.42|270.42|276.39|270.39|0
1647615600000|2022-03-18 15:00:00|276.38|270.38|276.44|270.44|276.44|270.44|276.38|270.38|0
1647615610000|2022-03-18 15:00:10|276.45|270.45|276.43|270.43|276.46|270.46|276.43|270.43|0
1647615620000|2022-03-18 15:00:20|276.42|270.42|276.42|270.42|276.43|270.43|276.42|270.42|0
1647615630000|2022-03-18 15:00:30|276.43|270.43|276.46|270.46|276.46|270.46|276.42|270.42|0
1647615640000|2022-03-18 15:00:40|276.49|270.49|276.53|270.53|276.53|270.53|276.49|270.49|0
1647615650000|2022-03-18 15:00:50|276.52|270.52|276.52|270.52|276.52|270.52|276.52|270.52|0
1647615660000|2022-03-18 15:01:00|276.53|270.53|276.53|270.53|276.54|270.54|276.52|270.52|0
1647615670000|2022-03-18 15:01:10|276.54|270.54|276.46|270.46|276.54|270.54|276.46|270.46|0
1647615680000|2022-03-18 15:01:20|276.48|270.48|276.49|270.49|276.49|270.49|276.48|270.48|0
1647615690000|2022-03-18 15:01:30|276.51|270.51|276.5|270.5|276.54|270.54|276.5|270.5|0
1647615710000|2022-03-18 15:01:50|276.51|270.51|276.51|270.51|276.51|270.51|276.51|270.51|0
1647615730000|2022-03-18 15:02:10|276.54|270.54|276.68|270.68|276.68|270.68|276.54|270.54|0
1647615740000|2022-03-18 15:02:20|276.7|270.7|276.7|270.7|276.7|270.7|276.7|270.7|0
1647615750000|2022-03-18 15:02:30|276.78|270.78|276.79|270.79|276.79|270.79|276.78|270.78|0
1647615760000|2022-03-18 15:02:40|276.78|270.78|276.78|270.78|276.78|270.78|276.78|270.78|0
1647615770000|2022-03-18 15:02:50|276.79|270.79|276.79|270.79|276.79|270.79|276.78|270.78|0
1647615780000|2022-03-18 15:03:00|276.78|270.78|276.8|270.8|276.81|270.81|276.78|270.78|0
1647615790000|2022-03-18 15:03:10|276.78|270.78|276.77|270.77|276.78|270.78|276.77|270.77|0
1647615810000|2022-03-18 15:03:30|276.8|270.8|276.78|270.78|276.8|270.8|276.78|270.78|0
1647615820000|2022-03-18 15:03:40|276.8|270.8|276.82|270.82|276.82|270.82|276.8|270.8|0
1647615830000|2022-03-18 15:03:50|276.81|270.81|276.8|270.8|276.81|270.81|276.75|270.75|0
1647615840000|2022-03-18 15:04:00|276.79|270.79|276.79|270.79|276.79|270.79|276.78|270.78|0
1647615850000|2022-03-18 15:04:10|276.81|270.81|276.84|270.84|276.84|270.84|276.81|270.81|0
1647615860000|2022-03-18 15:04:20|276.85|270.85|276.87|270.87|276.87|270.87|276.84|270.84|0
1647615870000|2022-03-18 15:04:30|276.88|270.88|276.88|270.88|276.88|270.88|276.88|270.88|0
1647615880000|2022-03-18 15:04:40|276.86|270.86|276.86|270.86|276.86|270.86|276.86|270.86|0
1647615890000|2022-03-18 15:04:50|276.89|270.89|276.89|270.89|276.89|270.89|276.89|270.89|0
1647615900000|2022-03-18 15:05:00|276.9|270.9|276.91|270.91|276.91|270.91|276.9|270.9|0
1647615910000|2022-03-18 15:05:10|276.92|270.92|276.88|270.88|276.92|270.92|276.88|270.88|0
1647615920000|2022-03-18 15:05:20|276.86|270.86|276.86|270.86|276.87|270.87|276.86|270.86|0
1647615930000|2022-03-18 15:05:30|276.87|270.87|276.96|270.96|276.96|270.96|276.87|270.87|0
1647615940000|2022-03-18 15:05:40|277.09|271.09|277.09|271.09|277.09|271.09|277.09|271.09|0
1647615950000|2022-03-18 15:05:50|277.11|271.11|277.09|271.09|277.11|271.11|277.09|271.09|0
1647615960000|2022-03-18 15:06:00|277.08|271.08|277.12|271.12|277.12|271.12|277.08|271.08|0
1647615970000|2022-03-18 15:06:10|277.07|271.07|277.06|271.06|277.07|271.07|277.06|271.06|0
1647615980000|2022-03-18 15:06:20|277.08|271.08|277.08|271.08|277.08|271.08|277.08|271.08|0
1647615990000|2022-03-18 15:06:30|277.12|271.12|277.14|271.14|277.14|271.14|277.12|271.12|0
1647616000000|2022-03-18 15:06:40|277.15|271.15|277.15|271.15|277.15|271.15|277.15|271.15|0
1647616010000|2022-03-18 15:06:50|277.17|271.17|277.18|271.18|277.18|271.18|277.17|271.17|0
1647616020000|2022-03-18 15:07:00|277.32|271.32|277.34|271.34|277.34|271.34|277.32|271.32|0
1647616030000|2022-03-18 15:07:10|277.32|271.32|277.32|271.32|277.34|271.34|277.31|271.31|0
1647616040000|2022-03-18 15:07:20|277.31|271.31|277.28|271.28|277.31|271.31|277.28|271.28|0
1647616050000|2022-03-18 15:07:30|277.29|271.29|277.17|271.17|277.3|271.3|277.17|271.17|0
1647616060000|2022-03-18 15:07:40|277.15|271.15|277.15|271.15|277.15|271.15|277.15|271.15|0
1647616070000|2022-03-18 15:07:50|277.12|271.12|277.16|271.16|277.16|271.16|277.11|271.11|0
1647616080000|2022-03-18 15:08:00|277.15|271.15|277.23|271.23|277.23|271.23|277.15|271.15|0
1647616090000|2022-03-18 15:08:10|277.29|271.29|277.33|271.33|277.33|271.33|277.28|271.28|0
1647616100000|2022-03-18 15:08:20|277.36|271.36|277.35|271.35|277.36|271.36|277.35|271.35|0
1647616110000|2022-03-18 15:08:30|277.32|271.32|277.42|271.42|277.42|271.42|277.32|271.32|0
1647616120000|2022-03-18 15:08:40|277.5|271.5|277.5|271.5|277.5|271.5|277.5|271.5|0
1647616130000|2022-03-18 15:08:50|277.51|271.51|277.53|271.53|277.53|271.53|277.5|271.5|0
1647616140000|2022-03-18 15:09:00|277.52|271.52|277.52|271.52|277.52|271.52|277.51|271.51|0
1647616150000|2022-03-18 15:09:10|277.51|271.51|277.52|271.52|277.52|271.52|277.51|271.51|0
1647616160000|2022-03-18 15:09:20|277.48|271.48|277.48|271.48|277.48|271.48|277.48|271.48|0
1647616170000|2022-03-18 15:09:30|277.49|271.49|277.49|271.49|277.5|271.5|277.49|271.49|0
1647616180000|2022-03-18 15:09:40|277.48|271.48|277.49|271.49|277.49|271.49|277.48|271.48|0
1647616190000|2022-03-18 15:09:50|277.5|271.5|277.54|271.54|277.54|271.54|277.5|271.5|0
1647616200000|2022-03-18 15:10:00|277.53|271.53|277.54|271.54|277.54|271.54|277.53|271.53|0
1647616210000|2022-03-18 15:10:10|277.53|271.53|277.53|271.53|277.53|271.53|277.53|271.53|0
1647616220000|2022-03-18 15:10:20|277.52|271.52|277.51|271.51|277.52|271.52|277.51|271.51|0
1647616240000|2022-03-18 15:10:40|277.5|271.5|277.5|271.5|277.5|271.5|277.5|271.5|0
1647616250000|2022-03-18 15:10:50|277.55|271.55|277.56|271.56|277.56|271.56|277.55|271.55|0
1647616260000|2022-03-18 15:11:00|277.51|271.51|277.52|271.52|277.52|271.52|277.51|271.51|0
1647616270000|2022-03-18 15:11:10|277.53|271.53|277.47|271.47|277.53|271.53|277.47|271.47|0
1647616280000|2022-03-18 15:11:20|277.41|271.41|277.41|271.41|277.41|271.41|277.41|271.41|0
1647616290000|2022-03-18 15:11:30|277.37|271.37|277.3|271.3|277.37|271.37|277.3|271.3|0
1647616310000|2022-03-18 15:11:50|277.31|271.31|277.4|271.4|277.4|271.4|277.31|271.31|0
1647616320000|2022-03-18 15:12:00|277.42|271.42|277.42|271.42|277.42|271.42|277.42|271.42|0
1647616340000|2022-03-18 15:12:20|277.43|271.43|277.57|271.57|277.57|271.57|277.43|271.43|0
1647616350000|2022-03-18 15:12:30|277.51|271.51|277.54|271.54|277.54|271.54|277.51|271.51|0
1647616360000|2022-03-18 15:12:40|277.51|271.51|277.51|271.51|277.51|271.51|277.51|271.51|0
1647616370000|2022-03-18 15:12:50|277.47|271.47|277.49|271.49|277.49|271.49|277.47|271.47|0
1647616380000|2022-03-18 15:13:00|277.48|271.48|277.49|271.49|277.49|271.49|277.48|271.48|0
1647616390000|2022-03-18 15:13:10|277.48|271.48|277.51|271.51|277.51|271.51|277.48|271.48|0
1647616400000|2022-03-18 15:13:20|277.5|271.5|277.57|271.57|277.57|271.57|277.49|271.49|0
1647616410000|2022-03-18 15:13:30|277.63|271.63|277.64|271.64|277.64|271.64|277.6|271.6|0
1647616420000|2022-03-18 15:13:40|277.67|271.67|277.7|271.7|277.7|271.7|277.67|271.67|0
1647616430000|2022-03-18 15:13:50|277.69|271.69|277.69|271.69|277.69|271.69|277.69|271.69|0
1647616440000|2022-03-18 15:14:00|277.7|271.7|277.7|271.7|277.7|271.7|277.7|271.7|0
1647616460000|2022-03-18 15:14:20|277.69|271.69|277.69|271.69|277.69|271.69|277.69|271.69|0
1647616470000|2022-03-18 15:14:30|277.68|271.68|277.69|271.69|277.69|271.69|277.68|271.68|0
1647616480000|2022-03-18 15:14:40|277.66|271.66|277.65|271.65|277.66|271.66|277.65|271.65|0
1647616490000|2022-03-18 15:14:50|277.62|271.62|277.61|271.61|277.62|271.62|277.61|271.61|0
1647616500000|2022-03-18 15:15:00|277.62|271.62|277.62|271.62|277.62|271.62|277.62|271.62|0
1647616510000|2022-03-18 15:15:10|277.59|271.59|277.56|271.56|277.59|271.59|277.49|271.49|0
1647616520000|2022-03-18 15:15:20|277.57|271.57|277.56|271.56|277.57|271.57|277.56|271.56|0
1647616530000|2022-03-18 15:15:30|277.53|271.53|277.51|271.51|277.54|271.54|277.51|271.51|0
1647616540000|2022-03-18 15:15:40|277.52|271.52|277.51|271.51|277.52|271.52|277.51|271.51|0
1647616550000|2022-03-18 15:15:50|277.55|271.55|277.54|271.54|277.55|271.55|277.54|271.54|0
1647616560000|2022-03-18 15:16:00|277.49|271.49|277.46|271.46|277.49|271.49|277.46|271.46|0
1647616570000|2022-03-18 15:16:10|277.43|271.43|277.43|271.43|277.43|271.43|277.43|271.43|0
1647616580000|2022-03-18 15:16:20|277.44|271.44|277.44|271.44|277.44|271.44|277.42|271.42|0
1647616590000|2022-03-18 15:16:30|277.38|271.38|277.31|271.31|277.38|271.38|277.31|271.31|0
1647616600000|2022-03-18 15:16:40|277.3|271.3|277.3|271.3|277.3|271.3|277.3|271.3|0
1647616610000|2022-03-18 15:16:50|277.29|271.29|277.3|271.3|277.3|271.3|277.29|271.29|0
1647616630000|2022-03-18 15:17:10|277.31|271.31|277.33|271.33|277.34|271.34|277.31|271.31|0
1647616640000|2022-03-18 15:17:20|277.36|271.36|277.36|271.36|277.36|271.36|277.36|271.36|0
1647616650000|2022-03-18 15:17:30|277.37|271.37|277.46|271.46|277.46|271.46|277.37|271.37|0
1647616660000|2022-03-18 15:17:40|277.49|271.49|277.49|271.49|277.49|271.49|277.49|271.49|0
1647616670000|2022-03-18 15:17:50|277.42|271.42|277.42|271.42|277.42|271.42|277.42|271.42|0
1647616690000|2022-03-18 15:18:10|277.39|271.39|277.39|271.39|277.4|271.4|277.39|271.39|0
1647616700000|2022-03-18 15:18:20|277.4|271.4|277.4|271.4|277.4|271.4|277.4|271.4|0
1647616710000|2022-03-18 15:18:30|277.43|271.43|277.46|271.46|277.46|271.46|277.43|271.43|0
1647616720000|2022-03-18 15:18:40|277.47|271.47|277.46|271.46|277.47|271.47|277.46|271.46|0
1647616730000|2022-03-18 15:18:50|277.5|271.5|277.54|271.54|277.54|271.54|277.5|271.5|0
1647616740000|2022-03-18 15:19:00|277.58|271.58|277.62|271.62|277.62|271.62|277.58|271.58|0
1647616750000|2022-03-18 15:19:10|277.6|271.6|277.6|271.6|277.61|271.61|277.6|271.6|0
1647616760000|2022-03-18 15:19:20|277.59|271.59|277.59|271.59|277.6|271.6|277.59|271.59|0
1647616770000|2022-03-18 15:19:30|277.6|271.6|277.6|271.6|277.6|271.6|277.6|271.6|0
1647616780000|2022-03-18 15:19:40|277.59|271.59|277.59|271.59|277.59|271.59|277.59|271.59|0
1647616790000|2022-03-18 15:19:50|277.6|271.6|277.59|271.59|277.6|271.6|277.59|271.59|0
1647616800000|2022-03-18 15:20:00|277.58|271.58|277.6|271.6|277.61|271.61|277.58|271.58|0
1647616810000|2022-03-18 15:20:10|277.61|271.61|277.42|271.42|277.61|271.61|277.42|271.42|0
1647616820000|2022-03-18 15:20:20|277.45|271.45|277.4|271.4|277.45|271.45|277.4|271.4|0
1647616830000|2022-03-18 15:20:30|277.41|271.41|277.33|271.33|277.41|271.41|277.33|271.33|0
1647616840000|2022-03-18 15:20:40|277.29|271.29|277.29|271.29|277.29|271.29|277.29|271.29|0
1647616850000|2022-03-18 15:20:50|277.32|271.32|277.32|271.32|277.32|271.32|277.32|271.32|0
1647616860000|2022-03-18 15:21:00|277.29|271.29|277.29|271.29|277.29|271.29|277.28|271.28|0
1647616870000|2022-03-18 15:21:10|277.28|271.28|277.28|271.28|277.29|271.29|277.28|271.28|0
1647616880000|2022-03-18 15:21:20|277.22|271.22|277.32|271.32|277.32|271.32|277.22|271.22|0
1647616890000|2022-03-18 15:21:30|277.31|271.31|277.31|271.31|277.31|271.31|277.31|271.31|0
1647616910000|2022-03-18 15:21:50|277.36|271.36|277.35|271.35|277.36|271.36|277.35|271.35|0
1647616920000|2022-03-18 15:22:00|277.36|271.36|277.39|271.39|277.39|271.39|277.36|271.36|0
1647616930000|2022-03-18 15:22:10|277.38|271.38|277.39|271.39|277.39|271.39|277.38|271.38|0
1647616940000|2022-03-18 15:22:20|277.42|271.42|277.42|271.42|277.42|271.42|277.42|271.42|0
1647616950000|2022-03-18 15:22:30|277.44|271.44|277.44|271.44|277.44|271.44|277.44|271.44|0
1647616960000|2022-03-18 15:22:40|277.39|271.39|277.39|271.39|277.39|271.39|277.39|271.39|0
1647616980000|2022-03-18 15:23:00|277.38|271.38|277.38|271.38|277.38|271.38|277.38|271.38|0
1647616990000|2022-03-18 15:23:10|277.36|271.36|277.33|271.33|277.36|271.36|277.33|271.33|0
1647617000000|2022-03-18 15:23:20|277.32|271.32|277.29|271.29|277.32|271.32|277.29|271.29|0
1647617010000|2022-03-18 15:23:30|277.28|271.28|277.27|271.27|277.28|271.28|277.27|271.27|0
1647617020000|2022-03-18 15:23:40|277.26|271.26|277.23|271.23|277.26|271.26|277.23|271.23|0
1647617030000|2022-03-18 15:23:50|277.26|271.26|277.26|271.26|277.27|271.27|277.24|271.24|0
1647617040000|2022-03-18 15:24:00|277.22|271.22|277.27|271.27|277.27|271.27|277.22|271.22|0
1647617050000|2022-03-18 15:24:10|277.26|271.26|277.29|271.29|277.29|271.29|277.26|271.26|0
1647617060000|2022-03-18 15:24:20|277.28|271.28|277.29|271.29|277.29|271.29|277.28|271.28|0
1647617070000|2022-03-18 15:24:30|277.31|271.31|277.33|271.33|277.33|271.33|277.31|271.31|0
1647617080000|2022-03-18 15:24:40|277.32|271.32|277.3|271.3|277.32|271.32|277.3|271.3|0
1647617090000|2022-03-18 15:24:50|277.31|271.31|277.32|271.32|277.32|271.32|277.31|271.31|0
1647617100000|2022-03-18 15:25:00|277.33|271.33|277.32|271.32|277.33|271.33|277.32|271.32|0
1647617110000|2022-03-18 15:25:10|277.29|271.29|277.16|271.16|277.29|271.29|277.16|271.16|0
1647617120000|2022-03-18 15:25:20|277.17|271.17|277.1|271.1|277.17|271.17|277.1|271.1|0
1647617130000|2022-03-18 15:25:30|277.09|271.09|277.09|271.09|277.09|271.09|277.07|271.07|0
1647617140000|2022-03-18 15:25:40|277.1|271.1|277.1|271.1|277.1|271.1|277.1|271.1|0
1647617150000|2022-03-18 15:25:50|277.08|271.08|277.08|271.08|277.08|271.08|277.08|271.08|0
1647617160000|2022-03-18 15:26:00|277.09|271.09|276.99|270.99|277.09|271.09|276.99|270.99|0
1647617170000|2022-03-18 15:26:10|277|271|277|271|277|271|276.99|270.99|0
1647617180000|2022-03-18 15:26:20|276.99|270.99|276.96|270.96|276.99|270.99|276.96|270.96|0
1647617190000|2022-03-18 15:26:30|276.9|270.9|276.91|270.91|276.91|270.91|276.89|270.89|0
1647617200000|2022-03-18 15:26:40|276.9|270.9|276.88|270.88|276.9|270.9|276.88|270.88|0
1647617210000|2022-03-18 15:26:50|276.85|270.85|276.85|270.85|276.85|270.85|276.83|270.83|0
1647617220000|2022-03-18 15:27:00|276.82|270.82|276.81|270.81|276.82|270.82|276.81|270.81|0
1647617230000|2022-03-18 15:27:10|276.84|270.84|276.85|270.85|276.85|270.85|276.84|270.84|0
1647617240000|2022-03-18 15:27:20|276.84|270.84|276.77|270.77|276.84|270.84|276.77|270.77|0
1647617250000|2022-03-18 15:27:30|276.76|270.76|276.76|270.76|276.76|270.76|276.76|270.76|0
1647617260000|2022-03-18 15:27:40|276.73|270.73|276.74|270.74|276.74|270.74|276.73|270.73|0
1647617270000|2022-03-18 15:27:50|276.73|270.73|276.72|270.72|276.74|270.74|276.72|270.72|0
1647617280000|2022-03-18 15:28:00|276.71|270.71|276.57|270.57|276.71|270.71|276.57|270.57|0
1647617300000|2022-03-18 15:28:20|276.61|270.61|276.61|270.61|276.61|270.61|276.61|270.61|0
1647617310000|2022-03-18 15:28:30|276.64|270.64|276.64|270.64|276.64|270.64|276.64|270.64|0
1647617330000|2022-03-18 15:28:50|276.67|270.67|276.67|270.67|276.67|270.67|276.67|270.67|0
1647617340000|2022-03-18 15:29:00|276.65|270.65|276.67|270.67|276.67|270.67|276.65|270.65|0
1647617360000|2022-03-18 15:29:20|276.7|270.7|276.7|270.7|276.7|270.7|276.7|270.7|0
1647617370000|2022-03-18 15:29:30|276.69|270.69|276.69|270.69|276.69|270.69|276.69|270.69|0
1647617380000|2022-03-18 15:29:40|276.71|270.71|276.74|270.74|276.74|270.74|276.71|270.71|0
1647617390000|2022-03-18 15:29:50|276.73|270.73|276.74|270.74|276.74|270.74|276.73|270.73|0
1647617400000|2022-03-18 15:30:00|276.75|270.75|276.75|270.75|276.76|270.76|276.74|270.74|0
1647617410000|2022-03-18 15:30:10|276.76|270.76|276.76|270.76|276.76|270.76|276.75|270.75|0
1647617420000|2022-03-18 15:30:20|276.77|270.77|276.77|270.77|276.77|270.77|276.77|270.77|0
1647617430000|2022-03-18 15:30:30|276.76|270.76|276.78|270.78|276.79|270.79|276.76|270.76|0
1647617450000|2022-03-18 15:30:50|276.79|270.79|276.79|270.79|276.79|270.79|276.79|270.79|0
1647617460000|2022-03-18 15:31:00|276.7|270.7|276.72|270.72|276.72|270.72|276.7|270.7|0
1647617470000|2022-03-18 15:31:10|276.75|270.75|276.76|270.76|276.77|270.77|276.75|270.75|0
1647617490000|2022-03-18 15:31:30|276.77|270.77|276.77|270.77|276.77|270.77|276.77|270.77|0
1647617500000|2022-03-18 15:31:40|276.82|270.82|276.81|270.81|276.82|270.82|276.81|270.81|0
1647617510000|2022-03-18 15:31:50|276.82|270.82|276.83|270.83|276.83|270.83|276.81|270.81|0
1647617520000|2022-03-18 15:32:00|276.82|270.82|276.87|270.87|276.87|270.87|276.82|270.82|0
1647617530000|2022-03-18 15:32:10|276.88|270.88|276.88|270.88|276.88|270.88|276.88|270.88|0
1647617540000|2022-03-18 15:32:20|276.87|270.87|276.87|270.87|276.87|270.87|276.86|270.86|0
1647617560000|2022-03-18 15:32:40|276.88|270.88|276.89|270.89|276.89|270.89|276.88|270.88|0
1647617570000|2022-03-18 15:32:50|276.88|270.88|276.93|270.93|276.93|270.93|276.88|270.88|0
1647617580000|2022-03-18 15:33:00|276.92|270.92|276.74|270.74|276.92|270.92|276.74|270.74|0
1647617590000|2022-03-18 15:33:10|276.75|270.75|276.75|270.75|276.75|270.75|276.75|270.75|0
1647617610000|2022-03-18 15:33:30|276.76|270.76|276.77|270.77|276.77|270.77|276.75|270.75|0
1647617620000|2022-03-18 15:33:40|276.76|270.76|276.78|270.78|276.78|270.78|276.76|270.76|0
1647617630000|2022-03-18 15:33:50|276.81|270.81|276.8|270.8|276.81|270.81|276.8|270.8|0
1647617640000|2022-03-18 15:34:00|276.81|270.81|276.76|270.76|276.81|270.81|276.74|270.74|0
1647617650000|2022-03-18 15:34:10|276.75|270.75|276.75|270.75|276.75|270.75|276.74|270.74|0
1647617660000|2022-03-18 15:34:20|276.78|270.78|276.79|270.79|276.79|270.79|276.78|270.78|0
1647617670000|2022-03-18 15:34:30|276.87|270.87|276.9|270.9|276.9|270.9|276.86|270.86|0
1647617680000|2022-03-18 15:34:40|276.89|270.89|276.9|270.9|276.9|270.9|276.89|270.89|0
1647617690000|2022-03-18 15:34:50|276.91|270.91|276.94|270.94|276.94|270.94|276.91|270.91|0
1647617700000|2022-03-18 15:35:00|277|271|277.07|271.07|277.07|271.07|277|271|0
1647617710000|2022-03-18 15:35:10|277.08|271.08|277.25|271.25|277.25|271.25|277.07|271.07|0
1647617720000|2022-03-18 15:35:20|277.28|271.28|277.3|271.3|277.31|271.31|277.27|271.27|0
1647617730000|2022-03-18 15:35:30|277.28|271.28|277.32|271.32|277.32|271.32|277.28|271.28|0
1647617740000|2022-03-18 15:35:40|277.28|271.28|277.3|271.3|277.3|271.3|277.27|271.27|0
1647617750000|2022-03-18 15:35:50|277.25|271.25|277.17|271.17|277.26|271.26|277.17|271.17|0
1647617760000|2022-03-18 15:36:00|277.11|271.11|277.11|271.11|277.12|271.12|277.11|271.11|0
1647617770000|2022-03-18 15:36:10|277.15|271.15|277.15|271.15|277.15|271.15|277.14|271.14|0
1647617780000|2022-03-18 15:36:20|277.16|271.16|277.16|271.16|277.16|271.16|277.16|271.16|0
1647617790000|2022-03-18 15:36:30|277.15|271.15|277.13|271.13|277.15|271.15|277.12|271.12|0
1647617800000|2022-03-18 15:36:40|277.15|271.15|277.15|271.15|277.16|271.16|277.15|271.15|0
1647617810000|2022-03-18 15:36:50|277.16|271.16|277.28|271.28|277.28|271.28|277.15|271.15|0
1647617820000|2022-03-18 15:37:00|277.29|271.29|277.32|271.32|277.32|271.32|277.29|271.29|0
1647617830000|2022-03-18 15:37:10|277.3|271.3|277.29|271.29|277.3|271.3|277.27|271.27|0
1647617840000|2022-03-18 15:37:20|277.3|271.3|277.29|271.29|277.31|271.31|277.29|271.29|0
1647617850000|2022-03-18 15:37:30|277.3|271.3|277.29|271.29|277.3|271.3|277.29|271.29|0
1647617860000|2022-03-18 15:37:40|277.28|271.28|277.28|271.28|277.28|271.28|277.28|271.28|0
1647617870000|2022-03-18 15:37:50|277.27|271.27|277.3|271.3|277.31|271.31|277.27|271.27|0
1647617880000|2022-03-18 15:38:00|277.31|271.31|277.36|271.36|277.36|271.36|277.31|271.31|0
1647617890000|2022-03-18 15:38:10|277.4|271.4|277.39|271.39|277.4|271.4|277.39|271.39|0
1647617900000|2022-03-18 15:38:20|277.4|271.4|277.37|271.37|277.4|271.4|277.37|271.37|0
1647617910000|2022-03-18 15:38:30|277.39|271.39|277.4|271.4|277.41|271.41|277.39|271.39|0
1647617920000|2022-03-18 15:38:40|277.39|271.39|277.48|271.48|277.49|271.49|277.38|271.38|0
1647617930000|2022-03-18 15:38:50|277.47|271.47|277.49|271.49|277.51|271.51|277.47|271.47|0
1647617940000|2022-03-18 15:39:00|277.5|271.5|277.52|271.52|277.52|271.52|277.5|271.5|0
1647617950000|2022-03-18 15:39:10|277.51|271.51|277.54|271.54|277.55|271.55|277.51|271.51|0
1647617960000|2022-03-18 15:39:20|277.55|271.55|277.5|271.5|277.55|271.55|277.49|271.49|0
1647617970000|2022-03-18 15:39:30|277.49|271.49|277.5|271.5|277.5|271.5|277.48|271.48|0
1647617980000|2022-03-18 15:39:40|277.49|271.49|277.51|271.51|277.52|271.52|277.48|271.48|0
1647617990000|2022-03-18 15:39:50|277.52|271.52|277.5|271.5|277.52|271.52|277.5|271.5|0
1647618000000|2022-03-18 15:40:00|277.49|271.49|277.28|271.28|277.49|271.49|277.28|271.28|0
1647618010000|2022-03-18 15:40:10|277.27|271.27|277.32|271.32|277.32|271.32|277.27|271.27|0
1647618020000|2022-03-18 15:40:20|277.33|271.33|277.32|271.32|277.33|271.33|277.32|271.32|0
1647618030000|2022-03-18 15:40:30|277.33|271.33|277.15|271.15|277.34|271.34|277.15|271.15|0
1647618040000|2022-03-18 15:40:40|277.14|271.14|277.14|271.14|277.14|271.14|277.14|271.14|0
1647618050000|2022-03-18 15:40:50|277.11|271.11|277.14|271.14|277.15|271.15|277.11|271.11|0
1647618060000|2022-03-18 15:41:00|277.15|271.15|277.15|271.15|277.15|271.15|277.14|271.14|0
1647618070000|2022-03-18 15:41:10|277.14|271.14|277.15|271.15|277.15|271.15|277.14|271.14|0
1647618080000|2022-03-18 15:41:20|277.16|271.16|277.15|271.15|277.16|271.16|277.15|271.15|0
1647618090000|2022-03-18 15:41:30|277.16|271.16|277.15|271.15|277.16|271.16|277.15|271.15|0
1647618100000|2022-03-18 15:41:40|277.14|271.14|277.15|271.15|277.15|271.15|277.14|271.14|0
1647618110000|2022-03-18 15:41:50|277.14|271.14|277.1|271.1|277.14|271.14|277.1|271.1|0
1647618120000|2022-03-18 15:42:00|277.09|271.09|277.07|271.07|277.09|271.09|277.07|271.07|0
1647618130000|2022-03-18 15:42:10|277.08|271.08|277.09|271.09|277.09|271.09|277.07|271.07|0
1647618140000|2022-03-18 15:42:20|277.1|271.1|277.08|271.08|277.1|271.1|277.08|271.08|0
1647618150000|2022-03-18 15:42:30|277.07|271.07|277.09|271.09|277.09|271.09|277.07|271.07|0
1647618160000|2022-03-18 15:42:40|277.08|271.08|277.06|271.06|277.08|271.08|277.05|271.05|0
1647618170000|2022-03-18 15:42:50|277.05|271.05|277.05|271.05|277.05|271.05|277.05|271.05|0
1647618180000|2022-03-18 15:43:00|277.03|271.03|277.11|271.11|277.11|271.11|277.03|271.03|0
1647618190000|2022-03-18 15:43:10|277.12|271.12|277.12|271.12|277.12|271.12|277.11|271.11|0
1647618200000|2022-03-18 15:43:20|277.1|271.1|277.09|271.09|277.1|271.1|277.08|271.08|0
1647618210000|2022-03-18 15:43:30|277.08|271.08|277.07|271.07|277.09|271.09|277.07|271.07|0
1647618220000|2022-03-18 15:43:40|277.06|271.06|277.07|271.07|277.09|271.09|277.06|271.06|0
1647618240000|2022-03-18 15:44:00|277.06|271.06|277.08|271.08|277.09|271.09|277.06|271.06|0
1647618250000|2022-03-18 15:44:10|277.04|271.04|277.09|271.09|277.09|271.09|277.04|271.04|0
1647618260000|2022-03-18 15:44:20|277.1|271.1|277.12|271.12|277.14|271.14|277.1|271.1|0
1647618270000|2022-03-18 15:44:30|277.13|271.13|277.12|271.12|277.13|271.13|277.12|271.12|0
1647618290000|2022-03-18 15:44:50|277.11|271.11|277.09|271.09|277.11|271.11|277.09|271.09|0
1647618300000|2022-03-18 15:45:00|277.1|271.1|277.13|271.13|277.13|271.13|277.1|271.1|0
1647618310000|2022-03-18 15:45:10|277.14|271.14|277.18|271.18|277.18|271.18|277.14|271.14|0
1647618320000|2022-03-18 15:45:20|277.21|271.21|277.21|271.21|277.21|271.21|277.2|271.2|0
1647618330000|2022-03-18 15:45:30|277.2|271.2|277.32|271.32|277.32|271.32|277.2|271.2|0
1647618340000|2022-03-18 15:45:40|277.35|271.35|277.33|271.33|277.35|271.35|277.32|271.32|0
1647618350000|2022-03-18 15:45:50|277.34|271.34|277.35|271.35|277.35|271.35|277.34|271.34|0
1647618360000|2022-03-18 15:46:00|277.34|271.34|277.41|271.41|277.41|271.41|277.34|271.34|0
1647618370000|2022-03-18 15:46:10|277.42|271.42|277.42|271.42|277.43|271.43|277.42|271.42|0
1647618380000|2022-03-18 15:46:20|277.43|271.43|277.45|271.45|277.45|271.45|277.43|271.43|0
1647618390000|2022-03-18 15:46:30|277.46|271.46|277.47|271.47|277.47|271.47|277.46|271.46|0
1647618400000|2022-03-18 15:46:40|277.46|271.46|277.47|271.47|277.48|271.48|277.46|271.46|0
1647618410000|2022-03-18 15:46:50|277.44|271.44|277.44|271.44|277.44|271.44|277.44|271.44|0
1647618420000|2022-03-18 15:47:00|277.43|271.43|277.54|271.54|277.54|271.54|277.43|271.43|0
1647618430000|2022-03-18 15:47:10|277.55|271.55|277.44|271.44|277.58|271.58|277.42|271.42|0
1647618440000|2022-03-18 15:47:20|277.45|271.45|277.45|271.45|277.45|271.45|277.45|271.45|0
1647618450000|2022-03-18 15:47:30|277.44|271.44|277.43|271.43|277.44|271.44|277.43|271.43|0
1647618460000|2022-03-18 15:47:40|277.44|271.44|277.47|271.47|277.48|271.48|277.43|271.43|0
1647618470000|2022-03-18 15:47:50|277.48|271.48|277.47|271.47|277.49|271.49|277.47|271.47|0
1647618480000|2022-03-18 15:48:00|277.48|271.48|277.47|271.47|277.48|271.48|277.47|271.47|0
1647618490000|2022-03-18 15:48:10|277.46|271.46|277.43|271.43|277.46|271.46|277.43|271.43|0
1647618500000|2022-03-18 15:48:20|277.38|271.38|277.36|271.36|277.38|271.38|277.36|271.36|0
1647618510000|2022-03-18 15:48:30|277.35|271.35|277.33|271.33|277.35|271.35|277.32|271.32|0
1647618520000|2022-03-18 15:48:40|277.36|271.36|277.36|271.36|277.36|271.36|277.36|271.36|0
1647618530000|2022-03-18 15:48:50|277.33|271.33|277.35|271.35|277.35|271.35|277.32|271.32|0
1647618540000|2022-03-18 15:49:00|277.34|271.34|277.37|271.37|277.37|271.37|277.34|271.34|0
1647618550000|2022-03-18 15:49:10|277.38|271.38|277.38|271.38|277.38|271.38|277.37|271.37|0
1647618560000|2022-03-18 15:49:20|277.27|271.27|277.24|271.24|277.27|271.27|277.23|271.23|0
1647618570000|2022-03-18 15:49:30|277.27|271.27|277.3|271.3|277.32|271.32|277.27|271.27|0
1647618580000|2022-03-18 15:49:40|277.29|271.29|277.27|271.27|277.29|271.29|277.27|271.27|0
1647618590000|2022-03-18 15:49:50|277.29|271.29|277.35|271.35|277.35|271.35|277.29|271.29|0
1647618600000|2022-03-18 15:50:00|277.32|271.32|277.33|271.33|277.33|271.33|277.32|271.32|0
1647618610000|2022-03-18 15:50:10|277.34|271.34|277.33|271.33|277.34|271.34|277.33|271.33|0
1647618630000|2022-03-18 15:50:30|277.37|271.37|277.36|271.36|277.41|271.41|277.36|271.36|0
1647618640000|2022-03-18 15:50:40|277.37|271.37|277.34|271.34|277.39|271.39|277.33|271.33|0
1647618650000|2022-03-18 15:50:50|277.35|271.35|277.41|271.41|277.42|271.42|277.35|271.35|0
1647618660000|2022-03-18 15:51:00|277.42|271.42|277.41|271.41|277.42|271.42|277.41|271.41|0
1647618670000|2022-03-18 15:51:10|277.42|271.42|277.42|271.42|277.44|271.44|277.42|271.42|0
1647618680000|2022-03-18 15:51:20|277.47|271.47|277.48|271.48|277.48|271.48|277.47|271.47|0
1647618690000|2022-03-18 15:51:30|277.47|271.47|277.53|271.53|277.53|271.53|277.47|271.47|0
1647618700000|2022-03-18 15:51:40|277.55|271.55|277.62|271.62|277.62|271.62|277.55|271.55|0
1647618710000|2022-03-18 15:51:50|277.71|271.71|277.71|271.71|277.71|271.71|277.7|271.7|0
1647618720000|2022-03-18 15:52:00|277.7|271.7|277.73|271.73|277.73|271.73|277.7|271.7|0
1647618730000|2022-03-18 15:52:10|277.75|271.75|277.76|271.76|277.76|271.76|277.75|271.75|0
1647618740000|2022-03-18 15:52:20|277.75|271.75|277.75|271.75|277.79|271.79|277.75|271.75|0
1647618750000|2022-03-18 15:52:30|277.76|271.76|277.75|271.75|277.76|271.76|277.75|271.75|0
1647618760000|2022-03-18 15:52:40|277.76|271.76|277.77|271.77|277.77|271.77|277.76|271.76|0
1647618770000|2022-03-18 15:52:50|277.76|271.76|277.82|271.82|277.83|271.83|277.76|271.76|0
1647618780000|2022-03-18 15:53:00|277.83|271.83|277.83|271.83|277.83|271.83|277.82|271.82|0
1647618790000|2022-03-18 15:53:10|277.84|271.84|277.85|271.85|277.85|271.85|277.83|271.83|0
1647618800000|2022-03-18 15:53:20|277.84|271.84|277.85|271.85|277.85|271.85|277.84|271.84|0
1647618810000|2022-03-18 15:53:30|277.86|271.86|277.94|271.94|277.94|271.94|277.86|271.86|0
1647618820000|2022-03-18 15:53:40|277.93|271.93|277.91|271.91|277.93|271.93|277.9|271.9|0
1647618830000|2022-03-18 15:53:50|277.89|271.89|277.9|271.9|277.9|271.9|277.89|271.89|0
1647618840000|2022-03-18 15:54:00|277.91|271.91|277.91|271.91|277.92|271.92|277.91|271.91|0
1647618850000|2022-03-18 15:54:10|277.87|271.87|277.82|271.82|277.87|271.87|277.82|271.82|0
1647618860000|2022-03-18 15:54:20|277.8|271.8|277.77|271.77|277.8|271.8|277.77|271.77|0
1647618870000|2022-03-18 15:54:30|277.78|271.78|277.66|271.66|277.78|271.78|277.66|271.66|0
1647618880000|2022-03-18 15:54:40|277.67|271.67|277.68|271.68|277.7|271.7|277.67|271.67|0
1647618890000|2022-03-18 15:54:50|277.64|271.64|277.53|271.53|277.64|271.64|277.53|271.53|0
1647618900000|2022-03-18 15:55:00|277.5|271.5|277.51|271.51|277.51|271.51|277.49|271.49|0
1647618910000|2022-03-18 15:55:10|277.52|271.52|277.53|271.53|277.53|271.53|277.52|271.52|0
1647618920000|2022-03-18 15:55:20|277.54|271.54|277.55|271.55|277.55|271.55|277.54|271.54|0
1647618930000|2022-03-18 15:55:30|277.54|271.54|277.5|271.5|277.56|271.56|277.5|271.5|0
1647618940000|2022-03-18 15:55:40|277.49|271.49|277.49|271.49|277.5|271.5|277.49|271.49|0
1647618950000|2022-03-18 15:55:50|277.51|271.51|277.48|271.48|277.51|271.51|277.47|271.47|0
1647618960000|2022-03-18 15:56:00|277.49|271.49|277.46|271.46|277.51|271.51|277.46|271.46|0
1647618970000|2022-03-18 15:56:10|277.44|271.44|277.49|271.49|277.49|271.49|277.44|271.44|0
1647618980000|2022-03-18 15:56:20|277.5|271.5|277.48|271.48|277.51|271.51|277.48|271.48|0
1647618990000|2022-03-18 15:56:30|277.49|271.49|277.46|271.46|277.49|271.49|277.46|271.46|0
1647619000000|2022-03-18 15:56:40|277.47|271.47|277.45|271.45|277.47|271.47|277.44|271.44|0
1647619010000|2022-03-18 15:56:50|277.44|271.44|277.44|271.44|277.45|271.45|277.44|271.44|0
1647619020000|2022-03-18 15:57:00|277.45|271.45|277.47|271.47|277.47|271.47|277.44|271.44|0
1647619030000|2022-03-18 15:57:10|277.51|271.51|277.65|271.65|277.65|271.65|277.5|271.5|0
1647619040000|2022-03-18 15:57:20|277.64|271.64|277.74|271.74|277.74|271.74|277.64|271.64|0
1647619050000|2022-03-18 15:57:30|277.75|271.75|277.79|271.79|277.79|271.79|277.75|271.75|0
1647619060000|2022-03-18 15:57:40|277.77|271.77|277.8|271.8|277.8|271.8|277.77|271.77|0
1647619070000|2022-03-18 15:57:50|277.83|271.83|277.81|271.81|277.84|271.84|277.81|271.81|0
1647619080000|2022-03-18 15:58:00|277.8|271.8|277.8|271.8|277.81|271.81|277.8|271.8|0
1647619090000|2022-03-18 15:58:10|277.81|271.81|277.78|271.78|277.81|271.81|277.77|271.77|0
1647619100000|2022-03-18 15:58:20|277.79|271.79|277.79|271.79|277.79|271.79|277.79|271.79|0
1647619110000|2022-03-18 15:58:30|277.8|271.8|277.81|271.81|277.81|271.81|277.8|271.8|0
1647619120000|2022-03-18 15:58:40|277.82|271.82|277.82|271.82|277.82|271.82|277.82|271.82|0
1647619130000|2022-03-18 15:58:50|277.78|271.78|277.79|271.79|277.79|271.79|277.78|271.78|0
1647619140000|2022-03-18 15:59:00|277.82|271.82|277.82|271.82|277.82|271.82|277.82|271.82|0
1647619150000|2022-03-18 15:59:10|277.86|271.86|277.84|271.84|277.87|271.87|277.83|271.83|0
1647619160000|2022-03-18 15:59:20|277.83|271.83|277.91|271.91|277.91|271.91|277.83|271.83|0
1647619170000|2022-03-18 15:59:30|277.92|271.92|277.96|271.96|277.96|271.96|277.92|271.92|0
1647619180000|2022-03-18 15:59:40|277.97|271.97|277.97|271.97|277.97|271.97|277.97|271.97|0
1647619190000|2022-03-18 15:59:50|277.98|271.98|277.95|271.95|277.99|271.99|277.95|271.95|0
1647619200000|2022-03-18 16:00:00|277.96|271.96|277.96|271.96|277.97|271.97|277.96|271.96|0
1647619210000|2022-03-18 16:00:10|277.95|271.95|277.93|271.93|277.96|271.96|277.93|271.93|0
1647619220000|2022-03-18 16:00:20|277.92|271.92|277.93|271.93|277.93|271.93|277.92|271.92|0
1647619230000|2022-03-18 16:00:30|278.02|272.02|278.03|272.03|278.03|272.03|278.02|272.02|0
1647619240000|2022-03-18 16:00:40|278.04|272.04|278.03|272.03|278.04|272.04|278.02|272.02|0
1647619250000|2022-03-18 16:00:50|278.04|272.04|278.05|272.05|278.05|272.05|278.03|272.03|0
1647619260000|2022-03-18 16:01:00|278.04|272.04|278.02|272.02|278.04|272.04|278|272|0
1647619270000|2022-03-18 16:01:10|278.03|272.03|278.07|272.07|278.07|272.07|278.01|272.01|0
1647619280000|2022-03-18 16:01:20|278.09|272.09|278.07|272.07|278.12|272.12|278.07|272.07|0
1647619290000|2022-03-18 16:01:30|278.06|272.06|278.07|272.07|278.07|272.07|278.06|272.06|0
1647619300000|2022-03-18 16:01:40|278.12|272.12|278.12|272.12|278.12|272.12|278.11|272.11|0
1647619310000|2022-03-18 16:01:50|278.1|272.1|278.1|272.1|278.11|272.11|278.1|272.1|0
1647619320000|2022-03-18 16:02:00|278.09|272.09|278.11|272.11|278.11|272.11|278.09|272.09|0
1647619330000|2022-03-18 16:02:10|278.12|272.12|278.12|272.12|278.13|272.13|278.12|272.12|0
1647619340000|2022-03-18 16:02:20|278.11|272.11|278.1|272.1|278.11|272.11|278.08|272.08|0
1647619350000|2022-03-18 16:02:30|278.08|272.08|278.06|272.06|278.08|272.08|278.04|272.04|0
1647619360000|2022-03-18 16:02:40|278.05|272.05|278.08|272.08|278.08|272.08|278.05|272.05|0
1647619370000|2022-03-18 16:02:50|278.07|272.07|278.11|272.11|278.11|272.11|278.07|272.07|0
1647619380000|2022-03-18 16:03:00|278.1|272.1|278.16|272.16|278.16|272.16|278.1|272.1|0
1647619390000|2022-03-18 16:03:10|278.15|272.15|278.15|272.15|278.15|272.15|278.13|272.13|0
1647619400000|2022-03-18 16:03:20|278.16|272.16|278.19|272.19|278.19|272.19|278.16|272.16|0
1647619410000|2022-03-18 16:03:30|278.25|272.25|278.13|272.13|278.25|272.25|278.13|272.13|0
1647619420000|2022-03-18 16:03:40|278.12|272.12|278.12|272.12|278.12|272.12|278.12|272.12|0
1647619430000|2022-03-18 16:03:50|278.1|272.1|278.09|272.09|278.1|272.1|278.09|272.09|0
1647619440000|2022-03-18 16:04:00|278.13|272.13|278.11|272.11|278.13|272.13|278.08|272.08|0
1647619450000|2022-03-18 16:04:10|278.12|272.12|278.16|272.16|278.16|272.16|278.12|272.12|0
1647619460000|2022-03-18 16:04:20|278.17|272.17|278.19|272.19|278.19|272.19|278.17|272.17|0
1647619470000|2022-03-18 16:04:30|278.2|272.2|278.23|272.23|278.23|272.23|278.2|272.2|0
1647619480000|2022-03-18 16:04:40|278.24|272.24|278.27|272.27|278.27|272.27|278.24|272.24|0
1647619490000|2022-03-18 16:04:50|278.28|272.28|278.27|272.27|278.28|272.28|278.27|272.27|0
1647619500000|2022-03-18 16:05:00|278.28|272.28|278.3|272.3|278.3|272.3|278.27|272.27|0
1647619510000|2022-03-18 16:05:10|278.29|272.29|278.36|272.36|278.36|272.36|278.29|272.29|0
1647619520000|2022-03-18 16:05:20|278.35|272.35|278.38|272.38|278.38|272.38|278.33|272.33|0
1647619530000|2022-03-18 16:05:30|278.37|272.37|278.38|272.38|278.39|272.39|278.37|272.37|0
1647619540000|2022-03-18 16:05:40|278.39|272.39|278.39|272.39|278.39|272.39|278.38|272.38|0
1647619550000|2022-03-18 16:05:50|278.38|272.38|278.4|272.4|278.4|272.4|278.38|272.38|0
1647619560000|2022-03-18 16:06:00|278.41|272.41|278.44|272.44|278.44|272.44|278.41|272.41|0
1647619570000|2022-03-18 16:06:10|278.45|272.45|278.44|272.44|278.45|272.45|278.44|272.44|0
1647619580000|2022-03-18 16:06:20|278.43|272.43|278.46|272.46|278.46|272.46|278.43|272.43|0
1647619590000|2022-03-18 16:06:30|278.45|272.45|278.45|272.45|278.46|272.46|278.45|272.45|0
1647619600000|2022-03-18 16:06:40|278.46|272.46|278.47|272.47|278.48|272.48|278.46|272.46|0
1647619610000|2022-03-18 16:06:50|278.48|272.48|278.46|272.46|278.5|272.5|278.46|272.46|0
1647619620000|2022-03-18 16:07:00|278.45|272.45|278.47|272.47|278.48|272.48|278.45|272.45|0
1647619630000|2022-03-18 16:07:10|278.48|272.48|278.61|272.61|278.61|272.61|278.47|272.47|0
1647619640000|2022-03-18 16:07:20|278.62|272.62|278.62|272.62|278.62|272.62|278.62|272.62|0
1647619660000|2022-03-18 16:07:40|278.67|272.67|278.67|272.67|278.67|272.67|278.67|272.67|0
1647619670000|2022-03-18 16:07:50|278.68|272.68|278.64|272.64|278.69|272.69|278.64|272.64|0
1647619680000|2022-03-18 16:08:00|278.63|272.63|278.63|272.63|278.63|272.63|278.63|272.63|0
1647619690000|2022-03-18 16:08:10|278.65|272.65|278.64|272.64|278.65|272.65|278.64|272.64|0
1647619700000|2022-03-18 16:08:20|278.63|272.63|278.61|272.61|278.63|272.63|278.61|272.61|0
1647619710000|2022-03-18 16:08:30|278.6|272.6|278.6|272.6|278.61|272.61|278.6|272.6|0
1647619720000|2022-03-18 16:08:40|278.56|272.56|278.47|272.47|278.56|272.56|278.47|272.47|0
1647619730000|2022-03-18 16:08:50|278.48|272.48|278.51|272.51|278.51|272.51|278.47|272.47|0
1647619740000|2022-03-18 16:09:00|278.53|272.53|278.52|272.52|278.53|272.53|278.52|272.52|0
1647619750000|2022-03-18 16:09:10|278.54|272.54|278.54|272.54|278.54|272.54|278.54|272.54|0
1647619760000|2022-03-18 16:09:20|278.51|272.51|278.53|272.53|278.53|272.53|278.51|272.51|0
1647619770000|2022-03-18 16:09:30|278.56|272.56|278.58|272.58|278.58|272.58|278.56|272.56|0
1647619780000|2022-03-18 16:09:40|278.57|272.57|278.62|272.62|278.62|272.62|278.57|272.57|0
1647619790000|2022-03-18 16:09:50|278.61|272.61|278.62|272.62|278.62|272.62|278.61|272.61|0
1647619800000|2022-03-18 16:10:00|278.61|272.61|278.62|272.62|278.62|272.62|278.61|272.61|0
1647619810000|2022-03-18 16:10:10|278.61|272.61|278.61|272.61|278.61|272.61|278.61|272.61|0
1647619820000|2022-03-18 16:10:20|278.62|272.62|278.55|272.55|278.62|272.62|278.55|272.55|0
1647619830000|2022-03-18 16:10:30|278.56|272.56|278.56|272.56|278.56|272.56|278.56|272.56|0
1647619840000|2022-03-18 16:10:40|278.55|272.55|278.51|272.51|278.56|272.56|278.5|272.5|0
1647619850000|2022-03-18 16:10:50|278.49|272.49|278.53|272.53|278.54|272.54|278.49|272.49|0
1647619860000|2022-03-18 16:11:00|278.54|272.54|278.58|272.58|278.58|272.58|278.53|272.53|0
1647619870000|2022-03-18 16:11:10|278.64|272.64|278.59|272.59|278.64|272.64|278.59|272.59|0
1647619880000|2022-03-18 16:11:20|278.58|272.58|278.62|272.62|278.63|272.63|278.58|272.58|0
1647619890000|2022-03-18 16:11:30|278.63|272.63|278.67|272.67|278.71|272.71|278.63|272.63|0
1647619900000|2022-03-18 16:11:40|278.65|272.65|278.65|272.65|278.66|272.66|278.65|272.65|0
1647619910000|2022-03-18 16:11:50|278.66|272.66|278.66|272.66|278.66|272.66|278.66|272.66|0
1647619920000|2022-03-18 16:12:00|278.7|272.7|278.68|272.68|278.7|272.7|278.68|272.68|0
1647619930000|2022-03-18 16:12:10|278.66|272.66|278.69|272.69|278.69|272.69|278.66|272.66|0
1647619940000|2022-03-18 16:12:20|278.76|272.76|278.76|272.76|278.76|272.76|278.76|272.76|0
1647619950000|2022-03-18 16:12:30|278.75|272.75|278.83|272.83|278.83|272.83|278.75|272.75|0
1647619960000|2022-03-18 16:12:40|278.84|272.84|278.83|272.83|278.84|272.84|278.83|272.83|0
1647619970000|2022-03-18 16:12:50|278.81|272.81|278.81|272.81|278.81|272.81|278.81|272.81|0
1647619980000|2022-03-18 16:13:00|278.8|272.8|278.8|272.8|278.8|272.8|278.78|272.78|0
1647619990000|2022-03-18 16:13:10|278.85|272.85|278.87|272.87|278.87|272.87|278.85|272.85|0
1647620000000|2022-03-18 16:13:20|278.86|272.86|278.79|272.79|278.87|272.87|278.78|272.78|0
1647620010000|2022-03-18 16:13:30|278.77|272.77|278.72|272.72|278.77|272.77|278.72|272.72|0
1647620020000|2022-03-18 16:13:40|278.65|272.65|278.6|272.6|278.65|272.65|278.6|272.6|0
1647620030000|2022-03-18 16:13:50|278.58|272.58|278.61|272.61|278.61|272.61|278.58|272.58|0
1647620040000|2022-03-18 16:14:00|278.62|272.62|278.61|272.61|278.62|272.62|278.61|272.61|0
1647620050000|2022-03-18 16:14:10|278.6|272.6|278.59|272.59|278.6|272.6|278.59|272.59|0
1647620060000|2022-03-18 16:14:20|278.6|272.6|278.6|272.6|278.6|272.6|278.6|272.6|0
1647620070000|2022-03-18 16:14:30|278.75|272.75|278.75|272.75|278.75|272.75|278.75|272.75|0
1647620080000|2022-03-18 16:14:40|278.74|272.74|278.74|272.74|278.75|272.75|278.74|272.74|0
1647620090000|2022-03-18 16:14:50|278.76|272.76|278.77|272.77|278.77|272.77|278.76|272.76|0
1647620100000|2022-03-18 16:15:00|278.8|272.8|278.8|272.8|278.8|272.8|278.79|272.79|0
1647620110000|2022-03-18 16:15:10|278.77|272.77|278.77|272.77|278.77|272.77|278.77|272.77|0
1647620120000|2022-03-18 16:15:20|278.78|272.78|278.78|272.78|278.78|272.78|278.78|272.78|0
1647620130000|2022-03-18 16:15:30|278.77|272.77|278.81|272.81|278.81|272.81|278.77|272.77|0
1647620140000|2022-03-18 16:15:40|278.8|272.8|278.8|272.8|278.8|272.8|278.8|272.8|0
1647620150000|2022-03-18 16:15:50|278.83|272.83|278.81|272.81|278.84|272.84|278.8|272.8|0
1647620160000|2022-03-18 16:16:00|278.8|272.8|278.91|272.91|278.91|272.91|278.8|272.8|0
1647620170000|2022-03-18 16:16:10|278.97|272.97|278.97|272.97|278.97|272.97|278.97|272.97|0
1647620190000|2022-03-18 16:16:30|278.98|272.98|279.02|273.02|279.02|273.02|278.98|272.98|0
1647620200000|2022-03-18 16:16:40|279.03|273.03|279.06|273.06|279.06|273.06|279.03|273.03|0
1647620210000|2022-03-18 16:16:50|279.07|273.07|279.08|273.08|279.08|273.08|279.07|273.07|0
1647620220000|2022-03-18 16:17:00|279.02|273.02|279.02|273.02|279.02|273.02|279.02|273.02|0
1647620230000|2022-03-18 16:17:10|279.07|273.07|279.15|273.15|279.15|273.15|279.07|273.07|0
1647620240000|2022-03-18 16:17:20|279.14|273.14|279.12|273.12|279.14|273.14|279.1|273.1|0
1647620250000|2022-03-18 16:17:30|279.13|273.13|279.15|273.15|279.16|273.16|279.13|273.13|0
1647620260000|2022-03-18 16:17:40|279.16|273.16|279.16|273.16|279.16|273.16|279.16|273.16|0
1647620270000|2022-03-18 16:17:50|279.15|273.15|279.06|273.06|279.15|273.15|279.06|273.06|0
1647620280000|2022-03-18 16:18:00|279.07|273.07|279.09|273.09|279.09|273.09|279.06|273.06|0
1647620290000|2022-03-18 16:18:10|279.1|273.1|279.07|273.07|279.11|273.11|279.07|273.07|0
1647620300000|2022-03-18 16:18:20|279.1|273.1|279.13|273.13|279.13|273.13|279.09|273.09|0
1647620310000|2022-03-18 16:18:30|279.12|273.12|279.1|273.1|279.12|273.12|279.1|273.1|0
1647620320000|2022-03-18 16:18:40|279.09|273.09|279.08|273.08|279.09|273.09|279.08|273.08|0
1647620330000|2022-03-18 16:18:50|279.09|273.09|279.1|273.1|279.1|273.1|279.09|273.09|0
1647620340000|2022-03-18 16:19:00|279.09|273.09|279.06|273.06|279.09|273.09|279.06|273.06|0
1647620350000|2022-03-18 16:19:10|279.08|273.08|279.11|273.11|279.11|273.11|279.08|273.08|0
1647620360000|2022-03-18 16:19:20|279.12|273.12|279.14|273.14|279.14|273.14|279.12|273.12|0
1647620370000|2022-03-18 16:19:30|279.15|273.15|279.16|273.16|279.16|273.16|279.15|273.15|0
1647620380000|2022-03-18 16:19:40|279.15|273.15|279.15|273.15|279.16|273.16|279.12|273.12|0
1647620390000|2022-03-18 16:19:50|279.14|273.14|279.19|273.19|279.19|273.19|279.14|273.14|0
1647620400000|2022-03-18 16:20:00|279.18|273.18|279.19|273.19|279.19|273.19|279.18|273.18|0
1647620410000|2022-03-18 16:20:10|279.21|273.21|279.25|273.25|279.25|273.25|279.21|273.21|0
1647620420000|2022-03-18 16:20:20|279.26|273.26|279.24|273.24|279.26|273.26|279.24|273.24|0
1647620430000|2022-03-18 16:20:30|279.25|273.25|279.27|273.27|279.27|273.27|279.24|273.24|0
1647620440000|2022-03-18 16:20:40|279.28|273.28|279.29|273.29|279.29|273.29|279.28|273.28|0
1647620450000|2022-03-18 16:20:50|279.3|273.3|279.33|273.33|279.33|273.33|279.3|273.3|0
1647620460000|2022-03-18 16:21:00|279.31|273.31|279.27|273.27|279.31|273.31|279.27|273.27|0
1647620470000|2022-03-18 16:21:10|279.44|273.44|279.42|273.42|279.44|273.44|279.42|273.42|0
1647620480000|2022-03-18 16:21:20|279.41|273.41|279.44|273.44|279.44|273.44|279.41|273.41|0
1647620490000|2022-03-18 16:21:30|279.45|273.45|279.44|273.44|279.45|273.45|279.44|273.44|0
1647620510000|2022-03-18 16:21:50|279.43|273.43|279.43|273.43|279.43|273.43|279.43|273.43|0
1647620520000|2022-03-18 16:22:00|279.5|273.5|279.53|273.53|279.54|273.54|279.5|273.5|0
1647620530000|2022-03-18 16:22:10|279.56|273.56|279.56|273.56|279.56|273.56|279.56|273.56|0
1647620540000|2022-03-18 16:22:20|279.55|273.55|279.56|273.56|279.56|273.56|279.55|273.55|0
1647620550000|2022-03-18 16:22:30|279.54|273.54|279.57|273.57|279.6|273.6|279.54|273.54|0
1647620560000|2022-03-18 16:22:40|279.59|273.59|279.65|273.65|279.67|273.67|279.59|273.59|0
1647620570000|2022-03-18 16:22:50|279.66|273.66|279.66|273.66|279.66|273.66|279.66|273.66|0
1647620580000|2022-03-18 16:23:00|279.67|273.67|279.64|273.64|279.67|273.67|279.64|273.64|0
1647620590000|2022-03-18 16:23:10|279.65|273.65|279.73|273.73|279.73|273.73|279.64|273.64|0
1647620600000|2022-03-18 16:23:20|279.74|273.74|279.74|273.74|279.74|273.74|279.74|273.74|0
1647620610000|2022-03-18 16:23:30|279.73|273.73|279.73|273.73|279.74|273.74|279.73|273.73|0
1647620620000|2022-03-18 16:23:40|279.72|273.72|279.72|273.72|279.72|273.72|279.72|273.72|0
1647620640000|2022-03-18 16:24:00|279.7|273.7|279.71|273.71|279.72|273.72|279.7|273.7|0
1647620660000|2022-03-18 16:24:20|279.72|273.72|279.59|273.59|279.72|273.72|279.59|273.59|0
1647620670000|2022-03-18 16:24:30|279.6|273.6|279.6|273.6|279.6|273.6|279.59|273.59|0
1647620680000|2022-03-18 16:24:40|279.49|273.49|279.48|273.48|279.49|273.49|279.48|273.48|0
1647620690000|2022-03-18 16:24:50|279.45|273.45|279.5|273.5|279.5|273.5|279.45|273.45|0
1647620700000|2022-03-18 16:25:00|279.49|273.49|279.5|273.5|279.5|273.5|279.49|273.49|0
1647620710000|2022-03-18 16:25:10|279.51|273.51|279.51|273.51|279.51|273.51|279.51|273.51|0
1647620720000|2022-03-18 16:25:20|279.52|273.52|279.54|273.54|279.54|273.54|279.52|273.52|0
1647620730000|2022-03-18 16:25:30|279.53|273.53|279.54|273.54|279.54|273.54|279.53|273.53|0
1647620740000|2022-03-18 16:25:40|279.55|273.55|279.52|273.52|279.55|273.55|279.51|273.51|0
1647620750000|2022-03-18 16:25:50|279.51|273.51|279.53|273.53|279.53|273.53|279.51|273.51|0
1647620760000|2022-03-18 16:26:00|279.52|273.52|279.52|273.52|279.53|273.53|279.52|273.52|0
1647620770000|2022-03-18 16:26:10|279.51|273.51|279.51|273.51|279.52|273.52|279.51|273.51|0
1647620780000|2022-03-18 16:26:20|279.52|273.52|279.56|273.56|279.56|273.56|279.52|273.52|0
1647620790000|2022-03-18 16:26:30|279.55|273.55|279.6|273.6|279.6|273.6|279.55|273.55|0
1647620800000|2022-03-18 16:26:40|279.61|273.61|279.62|273.62|279.62|273.62|279.61|273.61|0
1647620810000|2022-03-18 16:26:50|279.66|273.66|279.64|273.64|279.66|273.66|279.63|273.63|0
1647620820000|2022-03-18 16:27:00|279.75|273.75|279.74|273.74|279.75|273.75|279.74|273.74|0
1647620830000|2022-03-18 16:27:10|279.75|273.75|279.69|273.69|279.75|273.75|279.68|273.68|0
1647620840000|2022-03-18 16:27:20|279.64|273.64|279.65|273.65|279.65|273.65|279.64|273.64|0
1647620850000|2022-03-18 16:27:30|279.66|273.66|279.68|273.68|279.68|273.68|279.65|273.65|0
1647620870000|2022-03-18 16:27:50|279.69|273.69|279.69|273.69|279.7|273.7|279.69|273.69|0
1647620880000|2022-03-18 16:28:00|279.72|273.72|279.76|273.76|279.76|273.76|279.72|273.72|0
1647620890000|2022-03-18 16:28:10|279.75|273.75|279.68|273.68|279.76|273.76|279.68|273.68|0
1647620900000|2022-03-18 16:28:20|279.69|273.69|279.66|273.66|279.69|273.69|279.65|273.65|0
1647620910000|2022-03-18 16:28:30|279.65|273.65|279.71|273.71|279.71|273.71|279.65|273.65|0
1647620930000|2022-03-18 16:28:50|279.7|273.7|279.67|273.67|279.7|273.7|279.67|273.67|0
1647620940000|2022-03-18 16:29:00|279.68|273.68|279.72|273.72|279.72|273.72|279.68|273.68|0
1647620950000|2022-03-18 16:29:10|279.78|273.78|279.85|273.85|279.85|273.85|279.78|273.78|0
1647620960000|2022-03-18 16:29:20|279.9|273.9|280.03|274.03|280.03|274.03|279.89|273.89|0
1647620970000|2022-03-18 16:29:30|280.02|274.02|280.04|274.04|280.04|274.04|280.02|274.02|0
1647620980000|2022-03-18 16:29:40|280.05|274.05|280.04|274.04|280.05|274.05|280.04|274.04|0
1647620990000|2022-03-18 16:29:50|280.14|274.14|280.16|274.16|280.16|274.16|280.14|274.14|0
1647621000000|2022-03-18 16:30:00|280.17|274.17|280.13|274.13|280.17|274.17|280.13|274.13|0
1647621010000|2022-03-18 16:30:10|280.17|274.17|280.18|274.18|280.18|274.18|280.17|274.17|0
1647621020000|2022-03-18 16:30:20|280.21|274.21|280.24|274.24|280.25|274.25|280.21|274.21|0
1647621030000|2022-03-18 16:30:30|280.28|274.28|280.28|274.28|280.28|274.28|280.28|274.28|0
1647621040000|2022-03-18 16:30:40|280.26|274.26|280.23|274.23|280.26|274.26|280.21|274.21|0
1647621060000|2022-03-18 16:31:00|280.22|274.22|280.22|274.22|280.23|274.23|280.22|274.22|0
1647621070000|2022-03-18 16:31:10|280.21|274.21|280.24|274.24|280.24|274.24|280.21|274.21|0
1647621080000|2022-03-18 16:31:20|280.23|274.23|280.24|274.24|280.25|274.25|280.23|274.23|0
1647621090000|2022-03-18 16:31:30|280.25|274.25|280.37|274.37|280.37|274.37|280.25|274.25|0
1647621100000|2022-03-18 16:31:40|280.38|274.38|280.37|274.37|280.38|274.38|280.37|274.37|0
1647621110000|2022-03-18 16:31:50|280.36|274.36|280.35|274.35|280.36|274.36|280.35|274.35|0
1647621120000|2022-03-18 16:32:00|280.41|274.41|280.41|274.41|280.41|274.41|280.41|274.41|0
1647621130000|2022-03-18 16:32:10|280.42|274.42|280.42|274.42|280.42|274.42|280.42|274.42|0
1647621140000|2022-03-18 16:32:20|280.45|274.45|280.53|274.53|280.59|274.59|280.45|274.45|0
1647621150000|2022-03-18 16:32:30|280.52|274.52|280.52|274.52|280.52|274.52|280.52|274.52|0
1647621160000|2022-03-18 16:32:40|280.59|274.59|280.55|274.55|280.59|274.59|280.54|274.54|0
1647621170000|2022-03-18 16:32:50|280.56|274.56|280.56|274.56|280.56|274.56|280.56|274.56|0
1647621180000|2022-03-18 16:33:00|280.57|274.57|280.52|274.52|280.57|274.57|280.52|274.52|0
1647621190000|2022-03-18 16:33:10|280.38|274.38|280.26|274.26|280.39|274.39|280.26|274.26|0
1647621200000|2022-03-18 16:33:20|280.27|274.27|280.16|274.16|280.28|274.28|280.16|274.16|0
1647621210000|2022-03-18 16:33:30|280.17|274.17|279.98|273.98|280.18|274.18|279.98|273.98|0
1647621220000|2022-03-18 16:33:40|279.99|273.99|280.07|274.07|280.08|274.08|279.99|273.99|0
1647621230000|2022-03-18 16:33:50|280.1|274.1|280.12|274.12|280.12|274.12|280.1|274.1|0
1647621240000|2022-03-18 16:34:00|280.13|274.13|280.08|274.08|280.13|274.13|280.08|274.08|0
1647621250000|2022-03-18 16:34:10|280.09|274.09|280.1|274.1|280.11|274.11|280.09|274.09|0
1647621280000|2022-03-18 16:34:40|280.2|274.2|280.2|274.2|280.2|274.2|280.2|274.2|0
1647621290000|2022-03-18 16:34:50|280.22|274.22|280.28|274.28|280.28|274.28|280.22|274.22|0
1647621300000|2022-03-18 16:35:00|280.29|274.29|280.29|274.29|280.29|274.29|280.29|274.29|0
1647621310000|2022-03-18 16:35:10|280.3|274.3|280.32|274.32|280.32|274.32|280.28|274.28|0
1647621320000|2022-03-18 16:35:20|280.38|274.38|280.39|274.39|280.39|274.39|280.38|274.38|0
1647621330000|2022-03-18 16:35:30|280.41|274.41|280.4|274.4|280.41|274.41|280.4|274.4|0
1647621340000|2022-03-18 16:35:40|280.43|274.43|280.43|274.43|280.43|274.43|280.43|274.43|0
1647621350000|2022-03-18 16:35:50|280.46|274.46|280.46|274.46|280.46|274.46|280.46|274.46|0
1647621360000|2022-03-18 16:36:00|280.47|274.47|280.47|274.47|280.48|274.48|280.47|274.47|0
1647621370000|2022-03-18 16:36:10|280.46|274.46|280.47|274.47|280.47|274.47|280.46|274.46|0
1647621390000|2022-03-18 16:36:30|280.46|274.46|280.45|274.45|280.46|274.46|280.45|274.45|0
1647621400000|2022-03-18 16:36:40|280.44|274.44|280.66|274.66|280.67|274.67|280.44|274.44|0
1647621410000|2022-03-18 16:36:50|280.65|274.65|280.55|274.55|280.65|274.65|280.39|274.39|0
1647621420000|2022-03-18 16:37:00|280.56|274.56|280.65|274.65|280.66|274.66|280.55|274.55|0
1647621430000|2022-03-18 16:37:10|280.64|274.64|280.64|274.64|280.65|274.65|280.64|274.64|0
1647621440000|2022-03-18 16:37:20|280.66|274.66|280.66|274.66|280.66|274.66|280.66|274.66|0
1647621450000|2022-03-18 16:37:30|280.68|274.68|280.73|274.73|280.77|274.77|280.68|274.68|0
1647621460000|2022-03-18 16:37:40|280.72|274.72|280.72|274.72|280.72|274.72|280.72|274.72|0
1647621470000|2022-03-18 16:37:50|280.75|274.75|280.78|274.78|280.79|274.79|280.75|274.75|0
1647621480000|2022-03-18 16:38:00|280.79|274.79|280.78|274.78|280.79|274.79|280.78|274.78|0
1647621490000|2022-03-18 16:38:10|280.77|274.77|280.82|274.82|280.82|274.82|280.77|274.77|0
1647621510000|2022-03-18 16:38:30|280.83|274.83|280.89|274.89|280.89|274.89|280.83|274.83|0
1647621520000|2022-03-18 16:38:40|280.87|274.87|280.94|274.94|280.94|274.94|280.87|274.87|0
1647621530000|2022-03-18 16:38:50|280.95|274.95|280.95|274.95|280.95|274.95|280.95|274.95|0
1647621550000|2022-03-18 16:39:10|280.94|274.94|280.94|274.94|280.94|274.94|280.94|274.94|0
1647621560000|2022-03-18 16:39:20|280.95|274.95|280.97|274.97|280.97|274.97|280.95|274.95|0
1647621570000|2022-03-18 16:39:30|281|275|280.94|274.94|281|275|280.94|274.94|0
1647621580000|2022-03-18 16:39:40|280.98|274.98|280.98|274.98|280.98|274.98|280.97|274.97|0
1647621590000|2022-03-18 16:39:50|280.99|274.99|281.06|275.06|281.06|275.06|280.98|274.98|0
1647621600000|2022-03-18 16:40:00|281.01|275.01|281.11|275.11|281.11|275.11|281.01|275.01|0
1647621610000|2022-03-18 16:40:10|281.13|275.13|281.35|275.35|281.35|275.35|281.13|275.13|0
1647621620000|2022-03-18 16:40:20|281.34|275.34|281.31|275.31|281.34|275.34|281.31|275.31|0
1647621630000|2022-03-18 16:40:30|281.28|275.28|281.26|275.26|281.28|275.28|281.26|275.26|0
1647621640000|2022-03-18 16:40:40|281.27|275.27|281.35|275.35|281.35|275.35|281.27|275.27|0
1647621650000|2022-03-18 16:40:50|281.39|275.39|281.44|275.44|281.44|275.44|281.39|275.39|0
1647621670000|2022-03-18 16:41:10|281.45|275.45|281.45|275.45|281.45|275.45|281.44|275.44|0
1647621680000|2022-03-18 16:41:20|281.44|275.44|281.45|275.45|281.45|275.45|281.44|275.44|0
1647621690000|2022-03-18 16:41:30|281.47|275.47|281.47|275.47|281.47|275.47|281.47|275.47|0
1647621700000|2022-03-18 16:41:40|281.48|275.48|281.51|275.51|281.51|275.51|281.48|275.48|0
1647621710000|2022-03-18 16:41:50|281.5|275.5|281.5|275.5|281.5|275.5|281.5|275.5|0
1647621720000|2022-03-18 16:42:00|281.49|275.49|281.5|275.5|281.5|275.5|281.48|275.48|0
1647621730000|2022-03-18 16:42:10|281.49|275.49|281.49|275.49|281.49|275.49|281.49|275.49|0
1647621740000|2022-03-18 16:42:20|281.48|275.48|281.49|275.49|281.49|275.49|281.48|275.48|0
1647621750000|2022-03-18 16:42:30|281.51|275.51|281.51|275.51|281.51|275.51|281.51|275.51|0
1647621760000|2022-03-18 16:42:40|281.5|275.5|281.49|275.49|281.5|275.5|281.49|275.49|0
1647621770000|2022-03-18 16:42:50|281.54|275.54|281.54|275.54|281.54|275.54|281.54|275.54|0
1647621780000|2022-03-18 16:43:00|281.55|275.55|281.51|275.51|281.57|275.57|281.51|275.51|0
1647621790000|2022-03-18 16:43:10|281.5|275.5|281.58|275.58|281.61|275.61|281.5|275.5|0
1647621800000|2022-03-18 16:43:20|281.59|275.59|281.5|275.5|281.59|275.59|281.5|275.5|0
1647621810000|2022-03-18 16:43:30|281.49|275.49|281.5|275.5|281.5|275.5|281.49|275.49|0
1647621820000|2022-03-18 16:43:40|281.51|275.51|281.57|275.57|281.57|275.57|281.51|275.51|0
1647621830000|2022-03-18 16:43:50|281.55|275.55|281.53|275.53|281.55|275.55|281.53|275.53|0
1647621840000|2022-03-18 16:44:00|281.5|275.5|281.45|275.45|281.5|275.5|281.45|275.45|0
1647621850000|2022-03-18 16:44:10|281.46|275.46|281.45|275.45|281.46|275.46|281.44|275.44|0
1647621860000|2022-03-18 16:44:20|281.43|275.43|281.34|275.34|281.43|275.43|281.34|275.34|0
1647621870000|2022-03-18 16:44:30|281.39|275.39|281.4|275.4|281.4|275.4|281.39|275.39|0
1647621880000|2022-03-18 16:44:40|281.45|275.45|281.45|275.45|281.45|275.45|281.45|275.45|0
1647621890000|2022-03-18 16:44:50|281.44|275.44|281.45|275.45|281.45|275.45|281.44|275.44|0
1647621900000|2022-03-18 16:45:00|281.44|275.44|281.45|275.45|281.45|275.45|281.43|275.43|0
1647621910000|2022-03-18 16:45:10|281.46|275.46|281.46|275.46|281.5|275.5|281.46|275.46|0
1647621920000|2022-03-18 16:45:20|281.47|275.47|281.49|275.49|281.49|275.49|281.46|275.46|0
1647621930000|2022-03-18 16:45:30|281.5|275.5|281.55|275.55|281.55|275.55|281.49|275.49|0
1647621940000|2022-03-18 16:45:40|281.79|275.79|281.72|275.72|281.79|275.79|281.72|275.72|0
1647621950000|2022-03-18 16:45:50|281.67|275.67|281.76|275.76|281.76|275.76|281.67|275.67|0
1647621960000|2022-03-18 16:46:00|281.75|275.75|281.77|275.77|281.77|275.77|281.75|275.75|0
1647621970000|2022-03-18 16:46:10|281.75|275.75|281.71|275.71|281.75|275.75|281.71|275.71|0
1647621980000|2022-03-18 16:46:20|281.69|275.69|281.66|275.66|281.7|275.7|281.66|275.66|0
1647621990000|2022-03-18 16:46:30|281.74|275.74|281.75|275.75|281.75|275.75|281.74|275.74|0
1647622000000|2022-03-18 16:46:40|281.7|275.7|281.7|275.7|281.7|275.7|281.7|275.7|0
1647622010000|2022-03-18 16:46:50|281.74|275.74|281.76|275.76|281.76|275.76|281.71|275.71|0
1647622020000|2022-03-18 16:47:00|281.77|275.77|281.77|275.77|281.78|275.78|281.77|275.77|0
1647622030000|2022-03-18 16:47:10|281.82|275.82|281.79|275.79|281.82|275.82|281.79|275.79|0
1647622040000|2022-03-18 16:47:20|281.76|275.76|281.71|275.71|281.77|275.77|281.71|275.71|0
1647622050000|2022-03-18 16:47:30|281.7|275.7|281.69|275.69|281.71|275.71|281.69|275.69|0
1647622060000|2022-03-18 16:47:40|281.68|275.68|281.66|275.66|281.69|275.69|281.66|275.66|0
1647622070000|2022-03-18 16:47:50|281.69|275.69|281.66|275.66|281.69|275.69|281.66|275.66|0
1647622080000|2022-03-18 16:48:00|281.65|275.65|281.67|275.67|281.67|275.67|281.65|275.65|0
1647622090000|2022-03-18 16:48:10|281.66|275.66|281.66|275.66|281.66|275.66|281.66|275.66|0
1647622100000|2022-03-18 16:48:20|281.67|275.67|281.71|275.71|281.76|275.76|281.66|275.66|0
1647622110000|2022-03-18 16:48:30|281.73|275.73|281.72|275.72|281.73|275.73|281.72|275.72|0
1647622120000|2022-03-18 16:48:40|281.7|275.7|281.73|275.73|281.73|275.73|281.64|275.64|0
1647622130000|2022-03-18 16:48:50|281.72|275.72|281.75|275.75|281.75|275.75|281.72|275.72|0
1647622140000|2022-03-18 16:49:00|281.74|275.74|281.74|275.74|281.75|275.75|281.74|275.74|0
1647622150000|2022-03-18 16:49:10|281.75|275.75|281.76|275.76|281.76|275.76|281.74|275.74|0
1647622160000|2022-03-18 16:49:20|281.67|275.67|281.65|275.65|281.67|275.67|281.65|275.65|0
1647622170000|2022-03-18 16:49:30|281.59|275.59|281.62|275.62|281.62|275.62|281.59|275.59|0
1647622190000|2022-03-18 16:49:50|281.65|275.65|281.65|275.65|281.65|275.65|281.65|275.65|0
1647622200000|2022-03-18 16:50:00|281.68|275.68|281.71|275.71|281.71|275.71|281.68|275.68|0
1647622210000|2022-03-18 16:50:10|281.69|275.69|281.68|275.68|281.71|275.71|281.68|275.68|0
1647622220000|2022-03-18 16:50:20|281.75|275.75|281.75|275.75|281.75|275.75|281.75|275.75|0
1647622230000|2022-03-18 16:50:30|281.74|275.74|281.77|275.77|281.77|275.77|281.74|275.74|0
1647622250000|2022-03-18 16:50:50|281.76|275.76|281.78|275.78|281.78|275.78|281.76|275.76|0
1647622260000|2022-03-18 16:51:00|281.67|275.67|281.71|275.71|281.71|275.71|281.66|275.66|0
1647622270000|2022-03-18 16:51:10|281.62|275.62|281.62|275.62|281.62|275.62|281.62|275.62|0
1647622280000|2022-03-18 16:51:20|281.63|275.63|281.59|275.59|281.63|275.63|281.59|275.59|0
1647622290000|2022-03-18 16:51:30|281.6|275.6|281.6|275.6|281.6|275.6|281.6|275.6|0
1647622300000|2022-03-18 16:51:40|281.8|275.8|281.79|275.79|281.8|275.8|281.79|275.79|0
1647622310000|2022-03-18 16:51:50|281.82|275.82|281.78|275.78|281.83|275.83|281.78|275.78|0
1647622320000|2022-03-18 16:52:00|281.77|275.77|281.77|275.77|281.77|275.77|281.76|275.76|0
1647622330000|2022-03-18 16:52:10|281.76|275.76|281.67|275.67|281.76|275.76|281.67|275.67|0
1647622340000|2022-03-18 16:52:20|281.66|275.66|281.67|275.67|281.67|275.67|281.66|275.66|0
1647622350000|2022-03-18 16:52:30|281.66|275.66|281.66|275.66|281.66|275.66|281.66|275.66|0
1647622360000|2022-03-18 16:52:40|281.83|275.83|281.82|275.82|281.83|275.83|281.82|275.82|0
1647622370000|2022-03-18 16:52:50|281.83|275.83|281.75|275.75|281.85|275.85|281.75|275.75|0
1647622380000|2022-03-18 16:53:00|281.74|275.74|281.68|275.68|281.74|275.74|281.68|275.68|0
1647622390000|2022-03-18 16:53:10|281.66|275.66|281.65|275.65|281.66|275.66|281.65|275.65|0
1647622400000|2022-03-18 16:53:20|281.66|275.66|281.65|275.65|281.66|275.66|281.65|275.65|0
1647622410000|2022-03-18 16:53:30|281.66|275.66|281.63|275.63|281.67|275.67|281.63|275.63|0
1647622420000|2022-03-18 16:53:40|281.62|275.62|281.62|275.62|281.63|275.63|281.62|275.62|0
1647622430000|2022-03-18 16:53:50|281.63|275.63|281.64|275.64|281.64|275.64|281.62|275.62|0
1647622450000|2022-03-18 16:54:10|281.67|275.67|281.67|275.67|281.67|275.67|281.67|275.67|0
1647622460000|2022-03-18 16:54:20|281.64|275.64|281.67|275.67|281.67|275.67|281.64|275.64|0
1647622470000|2022-03-18 16:54:30|281.66|275.66|281.66|275.66|281.66|275.66|281.66|275.66|0
1647622490000|2022-03-18 16:54:50|281.67|275.67|281.69|275.69|281.69|275.69|281.67|275.67|0
1647622500000|2022-03-18 16:55:00|281.68|275.68|281.68|275.68|281.68|275.68|281.68|275.68|0
1647622510000|2022-03-18 16:55:10|281.69|275.69|281.69|275.69|281.69|275.69|281.69|275.69|0
1647622520000|2022-03-18 16:55:20|281.71|275.71|281.71|275.71|281.72|275.72|281.7|275.7|0
1647622530000|2022-03-18 16:55:30|281.73|275.73|281.77|275.77|281.77|275.77|281.73|275.73|0
1647622540000|2022-03-18 16:55:40|281.74|275.74|281.73|275.73|281.74|275.74|281.73|275.73|0
1647622550000|2022-03-18 16:55:50|281.74|275.74|281.74|275.74|281.74|275.74|281.73|275.73|0
1647622560000|2022-03-18 16:56:00|281.73|275.73|281.77|275.77|281.77|275.77|281.73|275.73|0
1647622570000|2022-03-18 16:56:10|281.79|275.79|281.71|275.71|281.79|275.79|281.71|275.71|0
1647622580000|2022-03-18 16:56:20|281.72|275.72|281.66|275.66|281.72|275.72|281.66|275.66|0
1647622590000|2022-03-18 16:56:30|281.65|275.65|281.73|275.73|281.73|275.73|281.65|275.65|0
1647622600000|2022-03-18 16:56:40|281.74|275.74|281.74|275.74|281.74|275.74|281.74|275.74|0
1647622610000|2022-03-18 16:56:50|281.64|275.64|281.65|275.65|281.65|275.65|281.64|275.64|0
1647622620000|2022-03-18 16:57:00|281.67|275.67|281.67|275.67|281.67|275.67|281.67|275.67|0
1647622630000|2022-03-18 16:57:10|281.7|275.7|281.73|275.73|281.73|275.73|281.7|275.7|0
1647622640000|2022-03-18 16:57:20|281.71|275.71|281.65|275.65|281.71|275.71|281.65|275.65|0
1647622650000|2022-03-18 16:57:30|281.66|275.66|281.67|275.67|281.69|275.69|281.66|275.66|0
1647622660000|2022-03-18 16:57:40|281.68|275.68|281.68|275.68|281.68|275.68|281.68|275.68|0
1647622670000|2022-03-18 16:57:50|281.71|275.71|281.77|275.77|281.77|275.77|281.71|275.71|0
1647622680000|2022-03-18 16:58:00|281.86|275.86|281.84|275.84|281.87|275.87|281.84|275.84|0
1647622690000|2022-03-18 16:58:10|281.81|275.81|281.85|275.85|281.85|275.85|281.81|275.81|0
1647622700000|2022-03-18 16:58:20|281.82|275.82|281.85|275.85|281.85|275.85|281.82|275.82|0
1647622710000|2022-03-18 16:58:30|281.86|275.86|281.86|275.86|281.86|275.86|281.86|275.86|0
1647622720000|2022-03-18 16:58:40|281.84|275.84|281.84|275.84|281.84|275.84|281.84|275.84|0
1647622730000|2022-03-18 16:58:50|281.82|275.82|281.82|275.82|281.82|275.82|281.82|275.82|0
1647622740000|2022-03-18 16:59:00|281.88|275.88|281.9|275.9|281.9|275.9|281.88|275.88|0
1647622750000|2022-03-18 16:59:10|281.93|275.93|281.94|275.94|281.94|275.94|281.93|275.93|0
1647622760000|2022-03-18 16:59:20|281.93|275.93|281.89|275.89|281.94|275.94|281.89|275.89|0
1647622770000|2022-03-18 16:59:30|281.88|275.88|281.88|275.88|281.88|275.88|281.88|275.88|0
1647622780000|2022-03-18 16:59:40|281.93|275.93|281.92|275.92|281.93|275.93|281.92|275.92|0
1647622790000|2022-03-18 16:59:50|281.89|275.89|281.85|275.85|281.89|275.89|281.84|275.84|0
1647622800000|2022-03-18 17:00:00|281.86|275.86|281.87|275.87|281.87|275.87|281.85|275.85|0
1647622810000|2022-03-18 17:00:10|281.86|275.86|281.86|275.86|281.87|275.87|281.86|275.86|0
1647622820000|2022-03-18 17:00:20|281.82|275.82|281.7|275.7|281.85|275.85|281.7|275.7|0
1647622830000|2022-03-18 17:00:30|281.69|275.69|281.71|275.71|281.71|275.71|281.69|275.69|0
1647622840000|2022-03-18 17:00:40|281.72|275.72|281.71|275.71|281.72|275.72|281.71|275.71|0
1647622850000|2022-03-18 17:00:50|281.69|275.69|281.69|275.69|281.69|275.69|281.69|275.69|0
1647622860000|2022-03-18 17:01:00|281.7|275.7|281.7|275.7|281.7|275.7|281.7|275.7|0
1647622880000|2022-03-18 17:01:20|281.71|275.71|281.63|275.63|281.71|275.71|281.63|275.63|0
1647622900000|2022-03-18 17:01:40|281.62|275.62|281.62|275.62|281.62|275.62|281.62|275.62|0
1647622910000|2022-03-18 17:01:50|281.6|275.6|281.58|275.58|281.61|275.61|281.58|275.58|0
1647622920000|2022-03-18 17:02:00|281.59|275.59|281.61|275.61|281.61|275.61|281.59|275.59|0
1647622930000|2022-03-18 17:02:10|281.64|275.64|281.58|275.58|281.64|275.64|281.58|275.58|0
1647622940000|2022-03-18 17:02:20|281.57|275.57|281.57|275.57|281.58|275.58|281.57|275.57|0
1647622950000|2022-03-18 17:02:30|281.62|275.62|281.62|275.62|281.62|275.62|281.62|275.62|0
1647622960000|2022-03-18 17:02:40|281.57|275.57|281.57|275.57|281.57|275.57|281.57|275.57|0
1647622970000|2022-03-18 17:02:50|281.53|275.53|281.48|275.48|281.53|275.53|281.48|275.48|0
1647622980000|2022-03-18 17:03:00|281.32|275.32|281.43|275.43|281.43|275.43|281.31|275.31|0
1647622990000|2022-03-18 17:03:10|281.42|275.42|281.42|275.42|281.42|275.42|281.42|275.42|0
1647623000000|2022-03-18 17:03:20|281.43|275.43|281.26|275.26|281.43|275.43|281.23|275.23|0
1647623010000|2022-03-18 17:03:30|281.14|275.14|281.15|275.15|281.15|275.15|281.14|275.14|0
1647623020000|2022-03-18 17:03:40|281.13|275.13|281.13|275.13|281.13|275.13|281.13|275.13|0
1647623040000|2022-03-18 17:04:00|281.09|275.09|281.22|275.22|281.23|275.23|281.09|275.09|0
1647623050000|2022-03-18 17:04:10|281.2|275.2|281.2|275.2|281.2|275.2|281.2|275.2|0
1647623060000|2022-03-18 17:04:20|281.22|275.22|281.21|275.21|281.22|275.22|281.21|275.21|0
1647623070000|2022-03-18 17:04:30|281.18|275.18|281.17|275.17|281.18|275.18|281.17|275.17|0
1647623080000|2022-03-18 17:04:40|281.15|275.15|281.13|275.13|281.15|275.15|281.12|275.12|0
1647623090000|2022-03-18 17:04:50|281.15|275.15|281.16|275.16|281.16|275.16|281.15|275.15|0
1647623100000|2022-03-18 17:05:00|281.15|275.15|281.12|275.12|281.15|275.15|281.12|275.12|0
1647623110000|2022-03-18 17:05:10|281.11|275.11|281.12|275.12|281.13|275.13|281.11|275.11|0
1647623120000|2022-03-18 17:05:20|281.03|275.03|280.95|274.95|281.03|275.03|280.95|274.95|0
1647623130000|2022-03-18 17:05:30|280.94|274.94|280.9|274.9|280.94|274.94|280.9|274.9|0
1647623140000|2022-03-18 17:05:40|280.89|274.89|280.77|274.77|280.89|274.89|280.77|274.77|0
1647623150000|2022-03-18 17:05:50|280.76|274.76|280.76|274.76|280.76|274.76|280.76|274.76|0
1647623160000|2022-03-18 17:06:00|280.75|274.75|280.71|274.71|280.75|274.75|280.71|274.71|0
1647623170000|2022-03-18 17:06:10|280.66|274.66|280.66|274.66|280.66|274.66|280.66|274.66|0
1647623180000|2022-03-18 17:06:20|280.68|274.68|280.67|274.67|280.69|274.69|280.66|274.66|0
1647623190000|2022-03-18 17:06:30|280.66|274.66|280.66|274.66|280.67|274.67|280.66|274.66|0
1647623200000|2022-03-18 17:06:40|280.67|274.67|280.65|274.65|280.67|274.67|280.65|274.65|0
1647623210000|2022-03-18 17:06:50|280.63|274.63|280.63|274.63|280.64|274.64|280.63|274.63|0
1647623220000|2022-03-18 17:07:00|280.68|274.68|280.67|274.67|280.69|274.69|280.67|274.67|0
1647623230000|2022-03-18 17:07:10|280.66|274.66|280.68|274.68|280.68|274.68|280.66|274.66|0
1647623240000|2022-03-18 17:07:20|280.71|274.71|280.74|274.74|280.74|274.74|280.7|274.7|0
1647623250000|2022-03-18 17:07:30|280.73|274.73|280.72|274.72|280.73|274.73|280.72|274.72|0
1647623260000|2022-03-18 17:07:40|280.69|274.69|280.66|274.66|280.69|274.69|280.66|274.66|0
1647623270000|2022-03-18 17:07:50|280.67|274.67|280.67|274.67|280.67|274.67|280.67|274.67|0
1647623280000|2022-03-18 17:08:00|280.68|274.68|280.7|274.7|280.7|274.7|280.68|274.68|0
1647623290000|2022-03-18 17:08:10|280.73|274.73|280.74|274.74|280.74|274.74|280.73|274.73|0
1647623300000|2022-03-18 17:08:20|280.7|274.7|280.67|274.67|280.71|274.71|280.67|274.67|0
1647623310000|2022-03-18 17:08:30|280.68|274.68|280.63|274.63|280.68|274.68|280.58|274.58|0
1647623320000|2022-03-18 17:08:40|280.68|274.68|280.73|274.73|280.74|274.74|280.68|274.68|0
1647623330000|2022-03-18 17:08:50|280.74|274.74|280.74|274.74|280.74|274.74|280.73|274.73|0
1647623340000|2022-03-18 17:09:00|280.73|274.73|280.8|274.8|280.81|274.81|280.73|274.73|0
1647623350000|2022-03-18 17:09:10|280.79|274.79|280.8|274.8|280.8|274.8|280.79|274.79|0
1647623360000|2022-03-18 17:09:20|280.78|274.78|280.79|274.79|280.79|274.79|280.78|274.78|0
1647623370000|2022-03-18 17:09:30|280.78|274.78|280.85|274.85|280.86|274.86|280.78|274.78|0
1647623380000|2022-03-18 17:09:40|280.76|274.76|280.76|274.76|280.76|274.76|280.76|274.76|0
1647623390000|2022-03-18 17:09:50|280.75|274.75|280.75|274.75|280.75|274.75|280.75|274.75|0
1647623400000|2022-03-18 17:10:00|280.76|274.76|280.75|274.75|280.76|274.76|280.75|274.75|0
1647623410000|2022-03-18 17:10:10|280.76|274.76|280.76|274.76|280.76|274.76|280.75|274.75|0
1647623420000|2022-03-18 17:10:20|280.8|274.8|280.81|274.81|280.81|274.81|280.8|274.8|0
1647623430000|2022-03-18 17:10:30|280.82|274.82|280.81|274.81|280.82|274.82|280.81|274.81|0
1647623440000|2022-03-18 17:10:40|280.83|274.83|280.85|274.85|280.85|274.85|280.83|274.83|0
1647623450000|2022-03-18 17:10:50|280.84|274.84|280.81|274.81|280.84|274.84|280.81|274.81|0
1647623460000|2022-03-18 17:11:00|280.78|274.78|280.8|274.8|280.8|274.8|280.73|274.73|0
1647623470000|2022-03-18 17:11:10|280.79|274.79|280.78|274.78|280.79|274.79|280.78|274.78|0
1647623480000|2022-03-18 17:11:20|280.79|274.79|280.83|274.83|280.84|274.84|280.79|274.79|0
1647623490000|2022-03-18 17:11:30|280.86|274.86|280.88|274.88|280.89|274.89|280.86|274.86|0
1647623500000|2022-03-18 17:11:40|280.85|274.85|280.86|274.86|280.86|274.86|280.85|274.85|0
1647623520000|2022-03-18 17:12:00|280.89|274.89|280.93|274.93|280.93|274.93|280.89|274.89|0
1647623530000|2022-03-18 17:12:10|280.94|274.94|280.94|274.94|280.95|274.95|280.94|274.94|0
1647623540000|2022-03-18 17:12:20|280.93|274.93|280.93|274.93|280.93|274.93|280.93|274.93|0
1647623550000|2022-03-18 17:12:30|281.03|275.03|281.03|275.03|281.03|275.03|281.03|275.03|0
1647623560000|2022-03-18 17:12:40|281.01|275.01|281.02|275.02|281.02|275.02|281.01|275.01|0
1647623570000|2022-03-18 17:12:50|281.05|275.05|281.04|275.04|281.05|275.05|281.04|275.04|0
1647623580000|2022-03-18 17:13:00|281.05|275.05|281.07|275.07|281.07|275.07|281.05|275.05|0
1647623590000|2022-03-18 17:13:10|281.06|275.06|281.06|275.06|281.06|275.06|281.06|275.06|0
1647623600000|2022-03-18 17:13:20|281.05|275.05|281.05|275.05|281.05|275.05|281.04|275.04|0
1647623620000|2022-03-18 17:13:40|281.06|275.06|281.04|275.04|281.06|275.06|281.04|275.04|0
1647623630000|2022-03-18 17:13:50|281.03|275.03|280.95|274.95|281.03|275.03|280.93|274.93|0
1647623640000|2022-03-18 17:14:00|280.94|274.94|280.92|274.92|280.94|274.94|280.92|274.92|0
1647623650000|2022-03-18 17:14:10|280.91|274.91|280.91|274.91|280.91|274.91|280.91|274.91|0
1647623660000|2022-03-18 17:14:20|280.87|274.87|280.87|274.87|280.88|274.88|280.87|274.87|0
1647623680000|2022-03-18 17:14:40|280.88|274.88|280.86|274.86|280.89|274.89|280.85|274.85|0
1647623690000|2022-03-18 17:14:50|280.87|274.87|280.89|274.89|280.89|274.89|280.86|274.86|0
1647623700000|2022-03-18 17:15:00|280.88|274.88|280.89|274.89|280.89|274.89|280.88|274.88|0
1647623710000|2022-03-18 17:15:10|280.88|274.88|280.93|274.93|280.93|274.93|280.88|274.88|0
1647623720000|2022-03-18 17:15:20|280.94|274.94|280.95|274.95|280.95|274.95|280.94|274.94|0
1647623730000|2022-03-18 17:15:30|280.94|274.94|280.94|274.94|280.95|274.95|280.94|274.94|0
1647623740000|2022-03-18 17:15:40|281.03|275.03|281.03|275.03|281.03|275.03|281.03|275.03|0
1647623750000|2022-03-18 17:15:50|281.04|275.04|281.04|275.04|281.04|275.04|281.03|275.03|0
1647623770000|2022-03-18 17:16:10|281.03|275.03|281.03|275.03|281.03|275.03|281.03|275.03|0
1647623780000|2022-03-18 17:16:20|281|275|281|275|281|275|281|275|0
1647623790000|2022-03-18 17:16:30|280.97|274.97|280.97|274.97|280.97|274.97|280.97|274.97|0
1647623800000|2022-03-18 17:16:40|280.98|274.98|280.96|274.96|280.98|274.98|280.96|274.96|0
1647623810000|2022-03-18 17:16:50|280.95|274.95|280.95|274.95|280.96|274.96|280.95|274.95|0
1647623820000|2022-03-18 17:17:00|280.94|274.94|280.94|274.94|280.94|274.94|280.94|274.94|0
1647623830000|2022-03-18 17:17:10|280.95|274.95|280.96|274.96|280.96|274.96|280.95|274.95|0
1647623840000|2022-03-18 17:17:20|280.93|274.93|280.9|274.9|280.93|274.93|280.9|274.9|0
1647623850000|2022-03-18 17:17:30|280.91|274.91|280.9|274.9|280.91|274.91|280.9|274.9|0
1647623860000|2022-03-18 17:17:40|280.91|274.91|280.93|274.93|280.93|274.93|280.9|274.9|0
1647623870000|2022-03-18 17:17:50|280.94|274.94|280.93|274.93|280.94|274.94|280.93|274.93|0
1647623880000|2022-03-18 17:18:00|280.95|274.95|280.95|274.95|280.95|274.95|280.95|274.95|0
1647623890000|2022-03-18 17:18:10|280.96|274.96|280.97|274.97|280.97|274.97|280.96|274.96|0
1647623900000|2022-03-18 17:18:20|281|275|281.01|275.01|281.01|275.01|281|275|0
1647623920000|2022-03-18 17:18:40|281.02|275.02|281.01|275.01|281.02|275.02|281.01|275.01|0
1647623930000|2022-03-18 17:18:50|281.04|275.04|281.08|275.08|281.09|275.09|281.04|275.04|0
1647623940000|2022-03-18 17:19:00|281.1|275.1|281.19|275.19|281.21|275.21|281.1|275.1|0
1647623950000|2022-03-18 17:19:10|281.18|275.18|281.18|275.18|281.19|275.19|281.18|275.18|0
1647623960000|2022-03-18 17:19:20|281.2|275.2|281.18|275.18|281.2|275.2|281.18|275.18|0
1647623970000|2022-03-18 17:19:30|281.19|275.19|281.19|275.19|281.19|275.19|281.19|275.19|0
1647624000000|2022-03-18 17:20:00|281.13|275.13|281.11|275.11|281.14|275.14|281.11|275.11|0
1647624010000|2022-03-18 17:20:10|281.12|275.12|281.11|275.11|281.12|275.12|281.11|275.11|0
1647624020000|2022-03-18 17:20:20|281.12|275.12|281.1|275.1|281.12|275.12|281.1|275.1|0
1647624040000|2022-03-18 17:20:40|281.14|275.14|281.15|275.15|281.15|275.15|281.13|275.13|0
1647624050000|2022-03-18 17:20:50|281.14|275.14|281.16|275.16|281.16|275.16|281.14|275.14|0
1647624060000|2022-03-18 17:21:00|281.18|275.18|281.18|275.18|281.18|275.18|281.18|275.18|0
1647624070000|2022-03-18 17:21:10|281.12|275.12|281.08|275.08|281.12|275.12|281.08|275.08|0
1647624080000|2022-03-18 17:21:20|281.07|275.07|280.81|274.81|281.07|275.07|280.8|274.8|0
1647624090000|2022-03-18 17:21:30|280.8|274.8|280.77|274.77|280.81|274.81|280.77|274.77|0
1647624100000|2022-03-18 17:21:40|280.75|274.75|280.84|274.84|280.84|274.84|280.75|274.75|0
1647624110000|2022-03-18 17:21:50|280.81|274.81|280.81|274.81|280.81|274.81|280.81|274.81|0
1647624120000|2022-03-18 17:22:00|280.82|274.82|280.83|274.83|280.83|274.83|280.82|274.82|0
1647624130000|2022-03-18 17:22:10|280.82|274.82|280.82|274.82|280.82|274.82|280.82|274.82|0
1647624140000|2022-03-18 17:22:20|280.83|274.83|280.84|274.84|280.84|274.84|280.83|274.83|0
1647624160000|2022-03-18 17:22:40|280.85|274.85|280.82|274.82|280.86|274.86|280.82|274.82|0
1647624190000|2022-03-18 17:23:10|280.68|274.68|280.71|274.71|280.72|274.72|280.68|274.68|0
1647624200000|2022-03-18 17:23:20|280.7|274.7|280.76|274.76|280.76|274.76|280.7|274.7|0
1647624210000|2022-03-18 17:23:30|280.77|274.77|280.78|274.78|280.78|274.78|280.76|274.76|0
1647624220000|2022-03-18 17:23:40|280.79|274.79|280.79|274.79|280.79|274.79|280.79|274.79|0
1647624230000|2022-03-18 17:23:50|280.81|274.81|280.8|274.8|280.81|274.81|280.8|274.8|0
1647624240000|2022-03-18 17:24:00|280.82|274.82|280.83|274.83|280.83|274.83|280.82|274.82|0
1647624250000|2022-03-18 17:24:10|280.82|274.82|280.82|274.82|280.83|274.83|280.82|274.82|0
1647624260000|2022-03-18 17:24:20|280.83|274.83|280.83|274.83|280.84|274.84|280.83|274.83|0
1647624270000|2022-03-18 17:24:30|280.84|274.84|280.83|274.83|280.84|274.84|280.83|274.83|0
1647624280000|2022-03-18 17:24:40|280.82|274.82|280.86|274.86|280.86|274.86|280.82|274.82|0
1647624300000|2022-03-18 17:25:00|280.87|274.87|280.87|274.87|280.88|274.88|280.86|274.86|0
1647624310000|2022-03-18 17:25:10|280.86|274.86|280.87|274.87|280.87|274.87|280.86|274.86|0
1647624320000|2022-03-18 17:25:20|281.01|275.01|280.96|274.96|281.01|275.01|280.96|274.96|0
1647624330000|2022-03-18 17:25:30|280.95|274.95|280.95|274.95|280.95|274.95|280.95|274.95|0
1647624340000|2022-03-18 17:25:40|280.96|274.96|280.95|274.95|280.96|274.96|280.95|274.95|0
1647624350000|2022-03-18 17:25:50|280.96|274.96|281.02|275.02|281.02|275.02|280.95|274.95|0
1647624360000|2022-03-18 17:26:00|281.03|275.03|281.2|275.2|281.2|275.2|281.02|275.02|0
1647624370000|2022-03-18 17:26:10|281.21|275.21|281.21|275.21|281.22|275.22|281.21|275.21|0
1647624380000|2022-03-18 17:26:20|281.22|275.22|281.21|275.21|281.22|275.22|281.21|275.21|0
1647624390000|2022-03-18 17:26:30|281.22|275.22|281.21|275.21|281.22|275.22|281.21|275.21|0
1647624400000|2022-03-18 17:26:40|281.22|275.22|281.17|275.17|281.22|275.22|281.17|275.17|0
1647624410000|2022-03-18 17:26:50|281.16|275.16|281.1|275.1|281.16|275.16|281.1|275.1|0
1647624420000|2022-03-18 17:27:00|281.12|275.12|281.16|275.16|281.17|275.17|281.12|275.12|0
1647624430000|2022-03-18 17:27:10|281.17|275.17|281.2|275.2|281.2|275.2|281.17|275.17|0
1647624450000|2022-03-18 17:27:30|281.21|275.21|281.33|275.33|281.33|275.33|281.21|275.21|0
1647624460000|2022-03-18 17:27:40|281.34|275.34|281.31|275.31|281.34|275.34|281.31|275.31|0
1647624470000|2022-03-18 17:27:50|281.21|275.21|281.18|275.18|281.21|275.21|281.18|275.18|0
1647624480000|2022-03-18 17:28:00|281.19|275.19|281.19|275.19|281.19|275.19|281.19|275.19|0
1647624490000|2022-03-18 17:28:10|281.2|275.2|281.16|275.16|281.2|275.2|281.15|275.15|0
1647624500000|2022-03-18 17:28:20|281.14|275.14|281.14|275.14|281.14|275.14|281.14|275.14|0
1647624520000|2022-03-18 17:28:40|281.13|275.13|281.13|275.13|281.13|275.13|281.13|275.13|0
1647624530000|2022-03-18 17:28:50|281.27|275.27|281.27|275.27|281.27|275.27|281.26|275.26|0
1647624550000|2022-03-18 17:29:10|281.26|275.26|281.26|275.26|281.26|275.26|281.26|275.26|0
1647624560000|2022-03-18 17:29:20|281.29|275.29|281.3|275.3|281.3|275.3|281.29|275.29|0
1647624570000|2022-03-18 17:29:30|281.29|275.29|281.28|275.28|281.29|275.29|281.28|275.28|0
1647624580000|2022-03-18 17:29:40|281.29|275.29|281.32|275.32|281.32|275.32|281.29|275.29|0
1647624590000|2022-03-18 17:29:50|281.29|275.29|281.29|275.29|281.29|275.29|281.29|275.29|0
1647624600000|2022-03-18 17:30:00|281.3|275.3|281.31|275.31|281.31|275.31|281.3|275.3|0
1647624610000|2022-03-18 17:30:10|281.3|275.3|281.29|275.29|281.3|275.3|281.29|275.29|0
1647624630000|2022-03-18 17:30:30|281.31|275.31|281.35|275.35|281.35|275.35|281.31|275.31|0
1647624640000|2022-03-18 17:30:40|281.36|275.36|281.36|275.36|281.36|275.36|281.36|275.36|0
1647624650000|2022-03-18 17:30:50|281.35|275.35|281.38|275.38|281.38|275.38|281.35|275.35|0
1647624660000|2022-03-18 17:31:00|281.4|275.4|281.41|275.41|281.41|275.41|281.4|275.4|0
1647624670000|2022-03-18 17:31:10|281.4|275.4|281.4|275.4|281.4|275.4|281.4|275.4|0
1647624680000|2022-03-18 17:31:20|281.43|275.43|281.45|275.45|281.46|275.46|281.43|275.43|0
1647624700000|2022-03-18 17:31:40|281.42|275.42|281.58|275.58|281.58|275.58|281.42|275.42|0
1647624710000|2022-03-18 17:31:50|281.48|275.48|281.48|275.48|281.48|275.48|281.47|275.47|0
1647624720000|2022-03-18 17:32:00|281.59|275.59|281.6|275.6|281.6|275.6|281.59|275.59|0
1647624730000|2022-03-18 17:32:10|281.61|275.61|281.62|275.62|281.62|275.62|281.61|275.61|0
1647624750000|2022-03-18 17:32:30|281.67|275.67|281.67|275.67|281.67|275.67|281.67|275.67|0
1647624760000|2022-03-18 17:32:40|281.65|275.65|281.72|275.72|281.72|275.72|281.65|275.65|0
1647624770000|2022-03-18 17:32:50|281.73|275.73|281.75|275.75|281.75|275.75|281.73|275.73|0
1647624780000|2022-03-18 17:33:00|281.74|275.74|281.77|275.77|281.8|275.8|281.73|275.73|0
1647624800000|2022-03-18 17:33:20|281.86|275.86|281.86|275.86|281.88|275.88|281.86|275.86|0
1647624820000|2022-03-18 17:33:40|281.87|275.87|281.85|275.85|281.87|275.87|281.85|275.85|0
1647624830000|2022-03-18 17:33:50|281.86|275.86|281.87|275.87|281.87|275.87|281.86|275.86|0
1647624840000|2022-03-18 17:34:00|281.89|275.89|281.9|275.9|281.9|275.9|281.89|275.89|0
1647624850000|2022-03-18 17:34:10|281.91|275.91|281.92|275.92|281.92|275.92|281.91|275.91|0
1647624860000|2022-03-18 17:34:20|281.91|275.91|282.02|276.02|282.02|276.02|281.91|275.91|0
1647624870000|2022-03-18 17:34:30|281.99|275.99|281.99|275.99|281.99|275.99|281.99|275.99|0
1647624880000|2022-03-18 17:34:40|281.96|275.96|281.96|275.96|281.96|275.96|281.96|275.96|0
1647624890000|2022-03-18 17:34:50|281.97|275.97|281.95|275.95|281.97|275.97|281.94|275.94|0
1647624900000|2022-03-18 17:35:00|281.96|275.96|281.93|275.93|281.96|275.96|281.93|275.93|0
1647624910000|2022-03-18 17:35:10|281.92|275.92|281.91|275.91|281.92|275.92|281.91|275.91|0
1647624920000|2022-03-18 17:35:20|281.92|275.92|281.92|275.92|281.92|275.92|281.92|275.92|0
1647624930000|2022-03-18 17:35:30|281.91|275.91|281.93|275.93|281.93|275.93|281.91|275.91|0
1647624940000|2022-03-18 17:35:40|281.83|275.83|281.83|275.83|281.83|275.83|281.83|275.83|0
1647624950000|2022-03-18 17:35:50|281.82|275.82|281.85|275.85|281.85|275.85|281.82|275.82|0
1647624960000|2022-03-18 17:36:00|281.97|275.97|282.02|276.02|282.02|276.02|281.97|275.97|0
1647624970000|2022-03-18 17:36:10|282.01|276.01|282.01|276.01|282.01|276.01|282.01|276.01|0
1647624980000|2022-03-18 17:36:20|282|276|282.02|276.02|282.02|276.02|282|276|0
1647624990000|2022-03-18 17:36:30|282.01|276.01|282.01|276.01|282.01|276.01|282.01|276.01|0
1647625000000|2022-03-18 17:36:40|282|276|282|276|282|276|281.99|275.99|0
1647625020000|2022-03-18 17:37:00|281.99|275.99|282|276|282|276|281.99|275.99|0
1647625030000|2022-03-18 17:37:10|282.01|276.01|282.03|276.03|282.03|276.03|282|276|0
1647625040000|2022-03-18 17:37:20|282.05|276.05|282.05|276.05|282.06|276.06|282.05|276.05|0
1647625050000|2022-03-18 17:37:30|282.02|276.02|282.02|276.02|282.03|276.03|282.02|276.02|0
1647625060000|2022-03-18 17:37:40|282.03|276.03|282.08|276.08|282.08|276.08|282.02|276.02|0
1647625070000|2022-03-18 17:37:50|282.1|276.1|282.11|276.11|282.11|276.11|282.1|276.1|0
1647625080000|2022-03-18 17:38:00|282.09|276.09|282.08|276.08|282.11|276.11|282.06|276.06|0
1647625090000|2022-03-18 17:38:10|282.09|276.09|282.09|276.09|282.09|276.09|282.09|276.09|0
1647625100000|2022-03-18 17:38:20|282.08|276.08|282.08|276.08|282.08|276.08|282.08|276.08|0
1647625110000|2022-03-18 17:38:30|282.06|276.06|282.13|276.13|282.13|276.13|282.06|276.06|0
1647625120000|2022-03-18 17:38:40|282.11|276.11|282.24|276.24|282.24|276.24|282.11|276.11|0
1647625130000|2022-03-18 17:38:50|282.23|276.23|282.23|276.23|282.23|276.23|282.23|276.23|0
1647625140000|2022-03-18 17:39:00|282.2|276.2|282.19|276.19|282.21|276.21|282.14|276.14|0
1647625150000|2022-03-18 17:39:10|282.18|276.18|282.18|276.18|282.18|276.18|282.18|276.18|0
1647625160000|2022-03-18 17:39:20|282.15|276.15|282.15|276.15|282.15|276.15|282.15|276.15|0
1647625170000|2022-03-18 17:39:30|282.08|276.08|282.07|276.07|282.08|276.08|282.07|276.07|0
1647625180000|2022-03-18 17:39:40|282.05|276.05|282.03|276.03|282.06|276.06|282.03|276.03|0
1647625190000|2022-03-18 17:39:50|282.04|276.04|282.07|276.07|282.07|276.07|282.04|276.04|0
1647625200000|2022-03-18 17:40:00|282.06|276.06|282.04|276.04|282.06|276.06|282.04|276.04|0
1647625210000|2022-03-18 17:40:10|282.03|276.03|282.03|276.03|282.03|276.03|282.03|276.03|0
1647625220000|2022-03-18 17:40:20|282.04|276.04|282.04|276.04|282.04|276.04|282.04|276.04|0
1647625230000|2022-03-18 17:40:30|282.03|276.03|282.03|276.03|282.03|276.03|282.03|276.03|0
1647625240000|2022-03-18 17:40:40|281.98|275.98|282.13|276.13|282.13|276.13|281.98|275.98|0
1647625250000|2022-03-18 17:40:50|282.12|276.12|282.12|276.12|282.12|276.12|282.12|276.12|0
1647625260000|2022-03-18 17:41:00|282.11|276.11|282.1|276.1|282.11|276.11|282.1|276.1|0
1647625270000|2022-03-18 17:41:10|282.07|276.07|282.08|276.08|282.08|276.08|282.07|276.07|0
1647625290000|2022-03-18 17:41:30|282.07|276.07|282.06|276.06|282.07|276.07|282.06|276.06|0
1647625300000|2022-03-18 17:41:40|282.07|276.07|282.06|276.06|282.07|276.07|282.06|276.06|0
1647625310000|2022-03-18 17:41:50|282.07|276.07|282.07|276.07|282.07|276.07|282.07|276.07|0
1647625320000|2022-03-18 17:42:00|282.08|276.08|282.1|276.1|282.1|276.1|282.08|276.08|0
1647625330000|2022-03-18 17:42:10|282.12|276.12|282.08|276.08|282.12|276.12|282.07|276.07|0
1647625340000|2022-03-18 17:42:20|282.07|276.07|282.05|276.05|282.08|276.08|282.05|276.05|0
1647625350000|2022-03-18 17:42:30|282.08|276.08|282.08|276.08|282.08|276.08|282.08|276.08|0
1647625360000|2022-03-18 17:42:40|282.03|276.03|282.06|276.06|282.06|276.06|282.02|276.02|0
1647625370000|2022-03-18 17:42:50|282.07|276.07|282.07|276.07|282.07|276.07|282.07|276.07|0
1647625380000|2022-03-18 17:43:00|282.02|276.02|282.04|276.04|282.04|276.04|282|276|0
1647625400000|2022-03-18 17:43:20|282.03|276.03|281.96|275.96|282.03|276.03|281.96|275.96|0
1647625410000|2022-03-18 17:43:30|281.98|275.98|282|276|282|276|281.98|275.98|0
1647625420000|2022-03-18 17:43:40|281.99|275.99|282.13|276.13|282.13|276.13|281.99|275.99|0
1647625440000|2022-03-18 17:44:00|282.22|276.22|282.21|276.21|282.22|276.22|282.21|276.21|0
1647625450000|2022-03-18 17:44:10|282.22|276.22|282.22|276.22|282.22|276.22|282.22|276.22|0
1647625470000|2022-03-18 17:44:30|282.23|276.23|282.2|276.2|282.23|276.23|282.2|276.2|0
1647625480000|2022-03-18 17:44:40|282.19|276.19|282.15|276.15|282.19|276.19|282.15|276.15|0
1647625490000|2022-03-18 17:44:50|282.13|276.13|282.13|276.13|282.13|276.13|282.13|276.13|0
1647625500000|2022-03-18 17:45:00|282.12|276.12|282.08|276.08|282.12|276.12|282.08|276.08|0
1647625520000|2022-03-18 17:45:20|282.09|276.09|282.09|276.09|282.09|276.09|282.08|276.08|0
1647625530000|2022-03-18 17:45:30|282.11|276.11|282.11|276.11|282.11|276.11|282.11|276.11|0
1647625540000|2022-03-18 17:45:40|282.12|276.12|282.13|276.13|282.13|276.13|282.12|276.12|0
1647625550000|2022-03-18 17:45:50|282.12|276.12|282.06|276.06|282.12|276.12|282.06|276.06|0
1647625560000|2022-03-18 17:46:00|282.07|276.07|282.13|276.13|282.14|276.14|282.07|276.07|0
1647625570000|2022-03-18 17:46:10|282.14|276.14|282.13|276.13|282.14|276.14|282.13|276.13|0
1647625580000|2022-03-18 17:46:20|282.12|276.12|282.09|276.09|282.12|276.12|282.09|276.09|0
1647625590000|2022-03-18 17:46:30|282.08|276.08|282.13|276.13|282.13|276.13|282.08|276.08|0
1647625600000|2022-03-18 17:46:40|282.16|276.16|282.16|276.16|282.16|276.16|282.16|276.16|0
1647625620000|2022-03-18 17:47:00|282.15|276.15|282.14|276.14|282.15|276.15|282.14|276.14|0
1647625630000|2022-03-18 17:47:10|282.15|276.15|282.16|276.16|282.16|276.16|282.15|276.15|0
1647625660000|2022-03-18 17:47:40|282.17|276.17|282.18|276.18|282.18|276.18|282.17|276.17|0
1647625670000|2022-03-18 17:47:50|282.19|276.19|282.21|276.21|282.21|276.21|282.18|276.18|0
1647625680000|2022-03-18 17:48:00|282.16|276.16|282.15|276.15|282.16|276.16|282.14|276.14|0
1647625690000|2022-03-18 17:48:10|282.14|276.14|282.15|276.15|282.15|276.15|282.14|276.14|0
1647625700000|2022-03-18 17:48:20|282.17|276.17|282.17|276.17|282.17|276.17|282.17|276.17|0
1647625710000|2022-03-18 17:48:30|282.14|276.14|282.16|276.16|282.16|276.16|282.14|276.14|0
1647625720000|2022-03-18 17:48:40|282.17|276.17|282.07|276.07|282.17|276.17|282.07|276.07|0
1647625730000|2022-03-18 17:48:50|282.02|276.02|282.04|276.04|282.04|276.04|282.02|276.02|0
1647625740000|2022-03-18 17:49:00|282.02|276.02|282.07|276.07|282.07|276.07|282.02|276.02|0
1647625750000|2022-03-18 17:49:10|282.06|276.06|282.09|276.09|282.09|276.09|282.06|276.06|0
1647625760000|2022-03-18 17:49:20|281.99|275.99|282.04|276.04|282.05|276.05|281.99|275.99|0
1647625770000|2022-03-18 17:49:30|282.02|276.02|282.01|276.01|282.02|276.02|282.01|276.01|0
1647625780000|2022-03-18 17:49:40|282.03|276.03|282.04|276.04|282.04|276.04|282.03|276.03|0
1647625790000|2022-03-18 17:49:50|282.06|276.06|282.06|276.06|282.06|276.06|282.06|276.06|0
1647625800000|2022-03-18 17:50:00|282.05|276.05|282.06|276.06|282.06|276.06|282.05|276.05|0
1647625810000|2022-03-18 17:50:10|282.05|276.05|282.06|276.06|282.06|276.06|282.05|276.05|0
1647625820000|2022-03-18 17:50:20|282.07|276.07|282.07|276.07|282.07|276.07|282.06|276.06|0
1647625830000|2022-03-18 17:50:30|282.06|276.06|282.07|276.07|282.07|276.07|282.06|276.06|0
1647625840000|2022-03-18 17:50:40|282.05|276.05|282.04|276.04|282.05|276.05|282.04|276.04|0
1647625850000|2022-03-18 17:50:50|282.1|276.1|282.1|276.1|282.1|276.1|282.1|276.1|0
1647625890000|2022-03-18 17:51:30|282.08|276.08|282.1|276.1|282.1|276.1|282.08|276.08|0
1647625900000|2022-03-18 17:51:40|282.07|276.07|282.08|276.08|282.08|276.08|282.07|276.07|0
1647625920000|2022-03-18 17:52:00|282.1|276.1|282.1|276.1|282.1|276.1|282.1|276.1|0
1647625930000|2022-03-18 17:52:10|282.09|276.09|282.09|276.09|282.09|276.09|282.08|276.08|0
1647625940000|2022-03-18 17:52:20|282.11|276.11|282.08|276.08|282.11|276.11|282.08|276.08|0
1647625950000|2022-03-18 17:52:30|282.12|276.12|282.12|276.12|282.12|276.12|282.12|276.12|0
1647625960000|2022-03-18 17:52:40|282.13|276.13|282.12|276.12|282.13|276.13|282.12|276.12|0
1647625970000|2022-03-18 17:52:50|282.11|276.11|282.11|276.11|282.11|276.11|282.11|276.11|0
1647625980000|2022-03-18 17:53:00|282.1|276.1|281.92|275.92|282.1|276.1|281.92|275.92|0
1647625990000|2022-03-18 17:53:10|281.9|275.9|281.9|275.9|281.9|275.9|281.9|275.9|0
1647626000000|2022-03-18 17:53:20|281.91|275.91|281.93|275.93|281.94|275.94|281.91|275.91|0
1647626010000|2022-03-18 17:53:30|281.94|275.94|281.88|275.88|281.94|275.94|281.88|275.88|0
1647626020000|2022-03-18 17:53:40|281.91|275.91|281.92|275.92|281.92|275.92|281.91|275.91|0
1647626030000|2022-03-18 17:53:50|281.93|275.93|281.93|275.93|281.93|275.93|281.93|275.93|0
1647626040000|2022-03-18 17:54:00|281.94|275.94|281.94|275.94|281.94|275.94|281.94|275.94|0
1647626050000|2022-03-18 17:54:10|281.93|275.93|281.93|275.93|281.94|275.94|281.93|275.93|0
1647626060000|2022-03-18 17:54:20|281.92|275.92|281.9|275.9|281.92|275.92|281.9|275.9|0
1647626070000|2022-03-18 17:54:30|281.91|275.91|281.9|275.9|281.91|275.91|281.9|275.9|0
1647626090000|2022-03-18 17:54:50|282|276|282|276|282|276|282|276|0
1647626100000|2022-03-18 17:55:00|281.99|275.99|281.96|275.96|281.99|275.99|281.96|275.96|0
1647626110000|2022-03-18 17:55:10|281.95|275.95|281.96|275.96|281.96|275.96|281.95|275.95|0
1647626120000|2022-03-18 17:55:20|281.95|275.95|281.96|275.96|281.96|275.96|281.95|275.95|0
1647626130000|2022-03-18 17:55:30|281.95|275.95|281.95|275.95|281.95|275.95|281.95|275.95|0
1647626140000|2022-03-18 17:55:40|281.96|275.96|281.96|275.96|282.01|276.01|281.96|275.96|0
1647626150000|2022-03-18 17:55:50|281.94|275.94|281.9|275.9|281.94|275.94|281.9|275.9|0
1647626160000|2022-03-18 17:56:00|281.89|275.89|281.83|275.83|281.89|275.89|281.83|275.83|0
1647626180000|2022-03-18 17:56:20|281.82|275.82|281.81|275.81|281.82|275.82|281.81|275.81|0
1647626190000|2022-03-18 17:56:30|281.8|275.8|281.79|275.79|281.8|275.8|281.78|275.78|0
1647626200000|2022-03-18 17:56:40|281.8|275.8|281.8|275.8|281.8|275.8|281.8|275.8|0
1647626210000|2022-03-18 17:56:50|281.81|275.81|281.84|275.84|281.84|275.84|281.81|275.81|0
1647626220000|2022-03-18 17:57:00|281.87|275.87|281.87|275.87|281.87|275.87|281.87|275.87|0
1647626230000|2022-03-18 17:57:10|281.88|275.88|281.88|275.88|281.88|275.88|281.88|275.88|0
1647626250000|2022-03-18 17:57:30|281.87|275.87|281.88|275.88|281.88|275.88|281.87|275.87|0
1647626260000|2022-03-18 17:57:40|281.87|275.87|281.87|275.87|281.87|275.87|281.87|275.87|0
1647626280000|2022-03-18 17:58:00|281.88|275.88|281.9|275.9|281.91|275.91|281.88|275.88|0
1647626310000|2022-03-18 17:58:30|281.89|275.89|281.79|275.79|281.89|275.89|281.79|275.79|0
1647626320000|2022-03-18 17:58:40|281.78|275.78|281.58|275.58|281.78|275.78|281.58|275.58|0
1647626330000|2022-03-18 17:58:50|281.55|275.55|281.55|275.55|281.56|275.56|281.55|275.55|0
1647626340000|2022-03-18 17:59:00|281.53|275.53|281.56|275.56|281.56|275.56|281.52|275.52|0
1647626350000|2022-03-18 17:59:10|281.55|275.55|281.49|275.49|281.55|275.55|281.49|275.49|0
1647626360000|2022-03-18 17:59:20|281.5|275.5|281.48|275.48|281.5|275.5|281.48|275.48|0
1647626370000|2022-03-18 17:59:30|281.49|275.49|281.51|275.51|281.52|275.52|281.49|275.49|0
1647626380000|2022-03-18 17:59:40|281.52|275.52|281.51|275.51|281.52|275.52|281.51|275.51|0
1647626390000|2022-03-18 17:59:50|281.52|275.52|281.48|275.48|281.52|275.52|281.48|275.48|0
1647626400000|2022-03-18 18:00:00|281.49|275.49|281.49|275.49|281.49|275.49|281.48|275.48|0
1647626420000|2022-03-18 18:00:20|281.48|275.48|281.45|275.45|281.48|275.48|281.45|275.45|0
1647626430000|2022-03-18 18:00:30|281.44|275.44|281.41|275.41|281.44|275.44|281.4|275.4|0
1647626440000|2022-03-18 18:00:40|281.36|275.36|281.37|275.37|281.37|275.37|281.36|275.36|0
1647626460000|2022-03-18 18:01:00|281.33|275.33|281.32|275.32|281.33|275.33|281.31|275.31|0
1647626470000|2022-03-18 18:01:10|281.33|275.33|281.41|275.41|281.41|275.41|281.33|275.33|0
1647626480000|2022-03-18 18:01:20|281.4|275.4|281.28|275.28|281.4|275.4|281.28|275.28|0
1647626490000|2022-03-18 18:01:30|281.29|275.29|281.23|275.23|281.3|275.3|281.23|275.23|0
1647626500000|2022-03-18 18:01:40|281.2|275.2|281.2|275.2|281.2|275.2|281.2|275.2|0
1647626510000|2022-03-18 18:01:50|281.19|275.19|281.17|275.17|281.2|275.2|281.17|275.17|0
1647626520000|2022-03-18 18:02:00|281.18|275.18|281.22|275.22|281.22|275.22|281.17|275.17|0
1647626530000|2022-03-18 18:02:10|281.2|275.2|281.23|275.23|281.24|275.24|281.2|275.2|0
1647626540000|2022-03-18 18:02:20|281.22|275.22|281.29|275.29|281.29|275.29|281.22|275.22|0
1647626550000|2022-03-18 18:02:30|281.28|275.28|281.32|275.32|281.32|275.32|281.28|275.28|0
1647626560000|2022-03-18 18:02:40|281.27|275.27|281.27|275.27|281.27|275.27|281.27|275.27|0
1647626580000|2022-03-18 18:03:00|281.26|275.26|281.31|275.31|281.34|275.34|281.25|275.25|0
1647626590000|2022-03-18 18:03:10|281.29|275.29|281.28|275.28|281.29|275.29|281.28|275.28|0
1647626600000|2022-03-18 18:03:20|281.29|275.29|281.28|275.28|281.29|275.29|281.28|275.28|0
1647626610000|2022-03-18 18:03:30|281.3|275.3|281.3|275.3|281.3|275.3|281.3|275.3|0
1647626620000|2022-03-18 18:03:40|281.27|275.27|281.26|275.26|281.27|275.27|281.26|275.26|0
1647626630000|2022-03-18 18:03:50|281.27|275.27|281.24|275.24|281.27|275.27|281.24|275.24|0
1647626640000|2022-03-18 18:04:00|281.23|275.23|281.21|275.21|281.24|275.24|281.21|275.21|0
1647626650000|2022-03-18 18:04:10|281.19|275.19|281.14|275.14|281.19|275.19|281.14|275.14|0
1647626660000|2022-03-18 18:04:20|281.15|275.15|281.15|275.15|281.15|275.15|281.15|275.15|0
1647626670000|2022-03-18 18:04:30|281.14|275.14|281.14|275.14|281.15|275.15|281.14|275.14|0
1647626680000|2022-03-18 18:04:40|281.16|275.16|281.16|275.16|281.16|275.16|281.16|275.16|0
1647626690000|2022-03-18 18:04:50|281.14|275.14|281.14|275.14|281.14|275.14|281.14|275.14|0
1647626700000|2022-03-18 18:05:00|281.06|275.06|281.05|275.05|281.06|275.06|281.05|275.05|0
1647626710000|2022-03-18 18:05:10|281.02|275.02|281.03|275.03|281.03|275.03|281.02|275.02|0
1647626720000|2022-03-18 18:05:20|281.02|275.02|280.97|274.97|281.03|275.03|280.97|274.97|0
1647626730000|2022-03-18 18:05:30|280.98|274.98|280.98|274.98|280.98|274.98|280.98|274.98|0
1647626740000|2022-03-18 18:05:40|281|275|281|275|281|275|281|275|0
1647626750000|2022-03-18 18:05:50|280.99|274.99|280.99|274.99|280.99|274.99|280.99|274.99|0
1647626760000|2022-03-18 18:06:00|281.01|275.01|280.99|274.99|281.01|275.01|280.99|274.99|0
1647626780000|2022-03-18 18:06:20|280.97|274.97|280.97|274.97|280.97|274.97|280.97|274.97|0
1647626790000|2022-03-18 18:06:30|281.03|275.03|281.11|275.11|281.12|275.12|281.03|275.03|0
1647626800000|2022-03-18 18:06:40|281.13|275.13|281.13|275.13|281.13|275.13|281.13|275.13|0
1647626810000|2022-03-18 18:06:50|281.14|275.14|281.14|275.14|281.14|275.14|281.14|275.14|0
1647626820000|2022-03-18 18:07:00|281.16|275.16|281.18|275.18|281.18|275.18|281.16|275.16|0
1647626830000|2022-03-18 18:07:10|281.17|275.17|281.17|275.17|281.17|275.17|281.17|275.17|0
1647626840000|2022-03-18 18:07:20|281.14|275.14|281.14|275.14|281.14|275.14|281.14|275.14|0
1647626860000|2022-03-18 18:07:40|281.15|275.15|281.15|275.15|281.15|275.15|281.15|275.15|0
1647626890000|2022-03-18 18:08:10|281.1|275.1|281.08|275.08|281.1|275.1|281.08|275.08|0
1647626900000|2022-03-18 18:08:20|281.07|275.07|281.01|275.01|281.07|275.07|281.01|275.01|0
1647626910000|2022-03-18 18:08:30|281|275|280.99|274.99|281|275|280.99|274.99|0
1647626920000|2022-03-18 18:08:40|281.01|275.01|281.01|275.01|281.01|275.01|281.01|275.01|0
1647626930000|2022-03-18 18:08:50|280.89|274.89|280.88|274.88|280.89|274.89|280.87|274.87|0
1647626940000|2022-03-18 18:09:00|280.89|274.89|280.89|274.89|280.89|274.89|280.89|274.89|0
1647626960000|2022-03-18 18:09:20|280.87|274.87|280.86|274.86|280.88|274.88|280.86|274.86|0
1647626970000|2022-03-18 18:09:30|280.87|274.87|280.85|274.85|280.87|274.87|280.85|274.85|0
1647626980000|2022-03-18 18:09:40|280.84|274.84|280.82|274.82|280.84|274.84|280.82|274.82|0
1647626990000|2022-03-18 18:09:50|280.83|274.83|280.83|274.83|280.83|274.83|280.83|274.83|0
1647627000000|2022-03-18 18:10:00|280.82|274.82|280.81|274.81|280.82|274.82|280.81|274.81|0
1647627010000|2022-03-18 18:10:10|280.8|274.8|280.8|274.8|280.8|274.8|280.8|274.8|0
1647627020000|2022-03-18 18:10:20|280.79|274.79|280.79|274.79|280.8|274.8|280.79|274.79|0
1647627030000|2022-03-18 18:10:30|280.8|274.8|280.73|274.73|280.8|274.8|280.73|274.73|0
1647627040000|2022-03-18 18:10:40|280.71|274.71|280.72|274.72|280.72|274.72|280.71|274.71|0
1647627060000|2022-03-18 18:11:00|280.71|274.71|280.71|274.71|280.71|274.71|280.71|274.71|0
1647627070000|2022-03-18 18:11:10|280.72|274.72|280.73|274.73|280.73|274.73|280.72|274.72|0
1647627090000|2022-03-18 18:11:30|280.74|274.74|280.74|274.74|280.74|274.74|280.74|274.74|0
1647627100000|2022-03-18 18:11:40|280.73|274.73|280.73|274.73|280.73|274.73|280.73|274.73|0
1647627110000|2022-03-18 18:11:50|280.72|274.72|280.67|274.67|280.72|274.72|280.67|274.67|0
1647627120000|2022-03-18 18:12:00|280.66|274.66|280.54|274.54|280.66|274.66|280.54|274.54|0
1647627130000|2022-03-18 18:12:10|280.52|274.52|280.52|274.52|280.52|274.52|280.52|274.52|0
1647627140000|2022-03-18 18:12:20|280.76|274.76|280.76|274.76|280.76|274.76|280.76|274.76|0
1647627170000|2022-03-18 18:12:50|280.74|274.74|280.73|274.73|280.74|274.74|280.73|274.73|0
1647627180000|2022-03-18 18:13:00|280.71|274.71|280.72|274.72|280.72|274.72|280.71|274.71|0
1647627200000|2022-03-18 18:13:20|280.66|274.66|280.64|274.64|280.66|274.66|280.64|274.64|0
1647627210000|2022-03-18 18:13:30|280.62|274.62|280.63|274.63|280.63|274.63|280.62|274.62|0
1647627220000|2022-03-18 18:13:40|280.66|274.66|280.69|274.69|280.69|274.69|280.66|274.66|0
1647627240000|2022-03-18 18:14:00|280.7|274.7|280.71|274.71|280.71|274.71|280.7|274.7|0
1647627250000|2022-03-18 18:14:10|280.83|274.83|280.83|274.83|280.83|274.83|280.83|274.83|0
1647627260000|2022-03-18 18:14:20|280.89|274.89|280.89|274.89|280.89|274.89|280.89|274.89|0
1647627270000|2022-03-18 18:14:30|280.93|274.93|280.92|274.92|280.93|274.93|280.92|274.92|0
1647627290000|2022-03-18 18:14:50|280.93|274.93|280.94|274.94|280.94|274.94|280.92|274.92|0
1647627300000|2022-03-18 18:15:00|280.97|274.97|280.97|274.97|280.97|274.97|280.97|274.97|0
1647627310000|2022-03-18 18:15:10|280.98|274.98|281.11|275.11|281.11|275.11|280.98|274.98|0
1647627320000|2022-03-18 18:15:20|281.1|275.1|281.1|275.1|281.1|275.1|281.1|275.1|0
1647627330000|2022-03-18 18:15:30|281.11|275.11|281.12|275.12|281.12|275.12|281.11|275.11|0
1647627350000|2022-03-18 18:15:50|281.11|275.11|281.11|275.11|281.11|275.11|281.11|275.11|0
1647627360000|2022-03-18 18:16:00|281.1|275.1|281.07|275.07|281.1|275.1|281.07|275.07|0
1647627370000|2022-03-18 18:16:10|281.11|275.11|281.1|275.1|281.11|275.11|281.09|275.09|0
1647627380000|2022-03-18 18:16:20|281.12|275.12|281.12|275.12|281.12|275.12|281.12|275.12|0
1647627390000|2022-03-18 18:16:30|281.14|275.14|281.14|275.14|281.14|275.14|281.14|275.14|0
1647627400000|2022-03-18 18:16:40|281.13|275.13|281.14|275.14|281.14|275.14|281.13|275.13|0
1647627410000|2022-03-18 18:16:50|281.17|275.17|281.15|275.15|281.17|275.17|281.15|275.15|0
1647627420000|2022-03-18 18:17:00|281.16|275.16|281.17|275.17|281.17|275.17|281.16|275.16|0
1647627430000|2022-03-18 18:17:10|281.14|275.14|281.15|275.15|281.15|275.15|281.14|275.14|0
1647627440000|2022-03-18 18:17:20|281.13|275.13|281.16|275.16|281.16|275.16|281.13|275.13|0
1647627450000|2022-03-18 18:17:30|281.18|275.18|281.18|275.18|281.18|275.18|281.18|275.18|0
1647627460000|2022-03-18 18:17:40|281.19|275.19|281.19|275.19|281.19|275.19|281.19|275.19|0
1647627470000|2022-03-18 18:17:50|281.17|275.17|281.17|275.17|281.17|275.17|281.17|275.17|0
1647627480000|2022-03-18 18:18:00|281.18|275.18|281.18|275.18|281.18|275.18|281.18|275.18|0
1647627490000|2022-03-18 18:18:10|281.17|275.17|281.27|275.27|281.27|275.27|281.17|275.17|0
1647627500000|2022-03-18 18:18:20|281.28|275.28|281.28|275.28|281.28|275.28|281.28|275.28|0
1647627510000|2022-03-18 18:18:30|281.26|275.26|281.26|275.26|281.26|275.26|281.26|275.26|0
1647627520000|2022-03-18 18:18:40|281.27|275.27|281.27|275.27|281.27|275.27|281.27|275.27|0
1647627540000|2022-03-18 18:19:00|281.29|275.29|281.28|275.28|281.29|275.29|281.28|275.28|0
1647627570000|2022-03-18 18:19:30|281.29|275.29|281.29|275.29|281.29|275.29|281.29|275.29|0
1647627580000|2022-03-18 18:19:40|281.38|275.38|281.38|275.38|281.38|275.38|281.38|275.38|0
1647627600000|2022-03-18 18:20:00|281.42|275.42|281.41|275.41|281.42|275.42|281.41|275.41|0
1647627610000|2022-03-18 18:20:10|281.42|275.42|281.4|275.4|281.42|275.42|281.4|275.4|0
1647627630000|2022-03-18 18:20:30|281.39|275.39|281.39|275.39|281.39|275.39|281.39|275.39|0
1647627650000|2022-03-18 18:20:50|281.38|275.38|281.38|275.38|281.38|275.38|281.38|275.38|0
1647627660000|2022-03-18 18:21:00|281.37|275.37|281.37|275.37|281.37|275.37|281.37|275.37|0
1647627670000|2022-03-18 18:21:10|281.38|275.38|281.38|275.38|281.38|275.38|281.38|275.38|0
1647627680000|2022-03-18 18:21:20|281.35|275.35|281.3|275.3|281.35|275.35|281.3|275.3|0
1647627690000|2022-03-18 18:21:30|281.25|275.25|281.27|275.27|281.27|275.27|281.24|275.24|0
1647627700000|2022-03-18 18:21:40|281.26|275.26|281.26|275.26|281.26|275.26|281.26|275.26|0
1647627710000|2022-03-18 18:21:50|281.25|275.25|281.24|275.24|281.25|275.25|281.24|275.24|0
1647627720000|2022-03-18 18:22:00|281.23|275.23|281.19|275.19|281.24|275.24|281.19|275.19|0
1647627730000|2022-03-18 18:22:10|281.18|275.18|281.15|275.15|281.19|275.19|281.14|275.14|0
1647627740000|2022-03-18 18:22:20|281.13|275.13|281.05|275.05|281.13|275.13|281.05|275.05|0
1647627750000|2022-03-18 18:22:30|281|275|280.91|274.91|281|275|280.91|274.91|0
1647627760000|2022-03-18 18:22:40|280.9|274.9|280.86|274.86|280.9|274.9|280.86|274.86|0
1647627770000|2022-03-18 18:22:50|280.88|274.88|280.88|274.88|280.88|274.88|280.88|274.88|0
1647627780000|2022-03-18 18:23:00|280.8|274.8|280.8|274.8|280.8|274.8|280.8|274.8|0
1647627790000|2022-03-18 18:23:10|280.79|274.79|280.83|274.83|280.83|274.83|280.79|274.79|0
1647627800000|2022-03-18 18:23:20|280.92|274.92|280.96|274.96|280.96|274.96|280.92|274.92|0
1647627810000|2022-03-18 18:23:30|281|275|281|275|281|275|281|275|0
1647627820000|2022-03-18 18:23:40|280.98|274.98|280.96|274.96|280.98|274.98|280.96|274.96|0
1647627830000|2022-03-18 18:23:50|280.92|274.92|280.92|274.92|280.92|274.92|280.92|274.92|0
1647627850000|2022-03-18 18:24:10|280.91|274.91|280.92|274.92|280.92|274.92|280.91|274.91|0
1647627860000|2022-03-18 18:24:20|280.91|274.91|280.9|274.9|280.92|274.92|280.9|274.9|0
1647627870000|2022-03-18 18:24:30|280.88|274.88|280.86|274.86|280.88|274.88|280.86|274.86|0
1647627880000|2022-03-18 18:24:40|280.85|274.85|280.84|274.84|280.85|274.85|280.84|274.84|0
1647627890000|2022-03-18 18:24:50|280.83|274.83|280.84|274.84|280.84|274.84|280.83|274.83|0
1647627900000|2022-03-18 18:25:00|280.85|274.85|280.78|274.78|280.85|274.85|280.78|274.78|0
1647627920000|2022-03-18 18:25:20|280.81|274.81|280.69|274.69|280.81|274.81|280.69|274.69|0
1647627930000|2022-03-18 18:25:30|280.68|274.68|280.6|274.6|280.68|274.68|280.6|274.6|0
1647627940000|2022-03-18 18:25:40|280.61|274.61|280.58|274.58|280.61|274.61|280.58|274.58|0
1647627950000|2022-03-18 18:25:50|280.57|274.57|280.57|274.57|280.57|274.57|280.56|274.56|0
1647627960000|2022-03-18 18:26:00|280.55|274.55|280.55|274.55|280.55|274.55|280.55|274.55|0
1647627970000|2022-03-18 18:26:10|280.58|274.58|280.46|274.46|280.58|274.58|280.46|274.46|0
1647627980000|2022-03-18 18:26:20|280.47|274.47|280.46|274.46|280.47|274.47|280.46|274.46|0
1647627990000|2022-03-18 18:26:30|280.42|274.42|280.42|274.42|280.42|274.42|280.42|274.42|0
1647628000000|2022-03-18 18:26:40|280.48|274.48|280.48|274.48|280.48|274.48|280.48|274.48|0
1647628010000|2022-03-18 18:26:50|280.49|274.49|280.49|274.49|280.49|274.49|280.49|274.49|0
1647628030000|2022-03-18 18:27:10|280.48|274.48|280.49|274.49|280.49|274.49|280.48|274.48|0
1647628040000|2022-03-18 18:27:20|280.44|274.44|280.46|274.46|280.46|274.46|280.44|274.44|0
1647628050000|2022-03-18 18:27:30|280.47|274.47|280.49|274.49|280.49|274.49|280.47|274.47|0
1647628060000|2022-03-18 18:27:40|280.5|274.5|280.5|274.5|280.5|274.5|280.5|274.5|0
1647628070000|2022-03-18 18:27:50|280.49|274.49|280.48|274.48|280.49|274.49|280.48|274.48|0
1647628080000|2022-03-18 18:28:00|280.46|274.46|280.47|274.47|280.47|274.47|280.46|274.46|0
1647628090000|2022-03-18 18:28:10|280.46|274.46|280.45|274.45|280.46|274.46|280.45|274.45|0
1647628100000|2022-03-18 18:28:20|280.4|274.4|280.39|274.39|280.4|274.4|280.39|274.39|0
1647628120000|2022-03-18 18:28:40|280.41|274.41|280.42|274.42|280.42|274.42|280.41|274.41|0
1647628130000|2022-03-18 18:28:50|280.41|274.41|280.41|274.41|280.41|274.41|280.41|274.41|0
1647628140000|2022-03-18 18:29:00|280.38|274.38|280.39|274.39|280.39|274.39|280.38|274.38|0
1647628150000|2022-03-18 18:29:10|280.38|274.38|280.4|274.4|280.4|274.4|280.38|274.38|0
1647628160000|2022-03-18 18:29:20|280.35|274.35|280.35|274.35|280.35|274.35|280.35|274.35|0
1647628170000|2022-03-18 18:29:30|280.32|274.32|280.32|274.32|280.32|274.32|280.32|274.32|0
1647628180000|2022-03-18 18:29:40|280.34|274.34|280.36|274.36|280.36|274.36|280.34|274.34|0
1647628190000|2022-03-18 18:29:50|280.37|274.37|280.37|274.37|280.37|274.37|280.37|274.37|0
1647628200000|2022-03-18 18:30:00|280.36|274.36|280.36|274.36|280.36|274.36|280.36|274.36|0
1647628210000|2022-03-18 18:30:10|280.35|274.35|280.36|274.36|280.36|274.36|280.35|274.35|0
1647628220000|2022-03-18 18:30:20|280.44|274.44|280.42|274.42|280.45|274.45|280.42|274.42|0
1647628230000|2022-03-18 18:30:30|280.41|274.41|280.41|274.41|280.41|274.41|280.41|274.41|0
1647628240000|2022-03-18 18:30:40|280.4|274.4|280.4|274.4|280.4|274.4|280.4|274.4|0
1647628250000|2022-03-18 18:30:50|280.37|274.37|280.38|274.38|280.38|274.38|280.35|274.35|0
1647628260000|2022-03-18 18:31:00|280.37|274.37|280.37|274.37|280.37|274.37|280.37|274.37|0
1647628270000|2022-03-18 18:31:10|280.34|274.34|280.34|274.34|280.34|274.34|280.34|274.34|0
1647628300000|2022-03-18 18:31:40|280.35|274.35|280.34|274.34|280.35|274.35|280.34|274.34|0
1647628320000|2022-03-18 18:32:00|280.31|274.31|280.31|274.31|280.31|274.31|280.31|274.31|0
1647628330000|2022-03-18 18:32:10|280.3|274.3|280.3|274.3|280.3|274.3|280.3|274.3|0
1647628340000|2022-03-18 18:32:20|280.29|274.29|280.23|274.23|280.29|274.29|280.23|274.23|0
1647628350000|2022-03-18 18:32:30|280.21|274.21|280.21|274.21|280.22|274.22|280.21|274.21|0
1647628360000|2022-03-18 18:32:40|280.23|274.23|280.22|274.22|280.23|274.23|280.21|274.21|0
1647628370000|2022-03-18 18:32:50|280.23|274.23|280.33|274.33|280.33|274.33|280.23|274.23|0
1647628380000|2022-03-18 18:33:00|280.34|274.34|280.35|274.35|280.35|274.35|280.33|274.33|0
1647628390000|2022-03-18 18:33:10|280.34|274.34|280.33|274.33|280.34|274.34|280.33|274.33|0
1647628400000|2022-03-18 18:33:20|280.32|274.32|280.3|274.3|280.33|274.33|280.3|274.3|0
1647628410000|2022-03-18 18:33:30|280.33|274.33|280.34|274.34|280.34|274.34|280.33|274.33|0
1647628430000|2022-03-18 18:33:50|280.32|274.32|280.31|274.31|280.32|274.32|280.31|274.31|0
1647628440000|2022-03-18 18:34:00|280.32|274.32|280.32|274.32|280.32|274.32|280.32|274.32|0
1647628450000|2022-03-18 18:34:10|280.27|274.27|280.27|274.27|280.27|274.27|280.27|274.27|0
1647628460000|2022-03-18 18:34:20|280.29|274.29|280.29|274.29|280.29|274.29|280.29|274.29|0
1647628470000|2022-03-18 18:34:30|280.28|274.28|280.28|274.28|280.28|274.28|280.28|274.28|0
1647628490000|2022-03-18 18:34:50|280.26|274.26|280.26|274.26|280.26|274.26|280.26|274.26|0
1647628500000|2022-03-18 18:35:00|280.27|274.27|280.27|274.27|280.27|274.27|280.27|274.27|0
1647628510000|2022-03-18 18:35:10|280.26|274.26|280.31|274.31|280.31|274.31|280.26|274.26|0
1647628520000|2022-03-18 18:35:20|280.32|274.32|280.31|274.31|280.32|274.32|280.31|274.31|0
1647628530000|2022-03-18 18:35:30|280.32|274.32|280.32|274.32|280.32|274.32|280.32|274.32|0
1647628550000|2022-03-18 18:35:50|280.34|274.34|280.34|274.34|280.34|274.34|280.34|274.34|0
1647628560000|2022-03-18 18:36:00|280.33|274.33|280.31|274.31|280.33|274.33|280.3|274.3|0
1647628570000|2022-03-18 18:36:10|280.32|274.32|280.36|274.36|280.36|274.36|280.32|274.32|0
1647628580000|2022-03-18 18:36:20|280.37|274.37|280.37|274.37|280.38|274.38|280.37|274.37|0
1647628590000|2022-03-18 18:36:30|280.38|274.38|280.41|274.41|280.41|274.41|280.38|274.38|0
1647628600000|2022-03-18 18:36:40|280.4|274.4|280.46|274.46|280.46|274.46|280.39|274.39|0
1647628610000|2022-03-18 18:36:50|280.49|274.49|280.49|274.49|280.49|274.49|280.49|274.49|0
1647628630000|2022-03-18 18:37:10|280.55|274.55|280.54|274.54|280.55|274.55|280.54|274.54|0
1647628640000|2022-03-18 18:37:20|280.55|274.55|280.54|274.54|280.56|274.56|280.52|274.52|0
1647628650000|2022-03-18 18:37:30|280.55|274.55|280.55|274.55|280.55|274.55|280.55|274.55|0
1647628660000|2022-03-18 18:37:40|280.57|274.57|280.59|274.59|280.59|274.59|280.57|274.57|0
1647628670000|2022-03-18 18:37:50|280.63|274.63|280.63|274.63|280.63|274.63|280.63|274.63|0
1647628680000|2022-03-18 18:38:00|280.64|274.64|280.64|274.64|280.64|274.64|280.64|274.64|0
1647628690000|2022-03-18 18:38:10|280.65|274.65|280.65|274.65|280.67|274.67|280.65|274.65|0
1647628700000|2022-03-18 18:38:20|280.67|274.67|280.66|274.66|280.67|274.67|280.66|274.66|0
1647628710000|2022-03-18 18:38:30|280.61|274.61|280.62|274.62|280.62|274.62|280.56|274.56|0
1647628720000|2022-03-18 18:38:40|280.65|274.65|280.65|274.65|280.65|274.65|280.65|274.65|0
1647628730000|2022-03-18 18:38:50|280.6|274.6|280.75|274.75|280.76|274.76|280.59|274.59|0
1647628750000|2022-03-18 18:39:10|280.74|274.74|280.74|274.74|280.74|274.74|280.74|274.74|0
1647628760000|2022-03-18 18:39:20|280.75|274.75|280.75|274.75|280.75|274.75|280.75|274.75|0
1647628770000|2022-03-18 18:39:30|280.76|274.76|280.8|274.8|280.86|274.86|280.75|274.75|0
1647628780000|2022-03-18 18:39:40|280.7|274.7|280.56|274.56|280.7|274.7|280.56|274.56|0
1647628790000|2022-03-18 18:39:50|280.59|274.59|280.6|274.6|280.6|274.6|280.58|274.58|0
1647628800000|2022-03-18 18:40:00|280.59|274.59|280.63|274.63|280.63|274.63|280.59|274.59|0
1647628810000|2022-03-18 18:40:10|280.66|274.66|280.67|274.67|280.67|274.67|280.66|274.66|0
1647628820000|2022-03-18 18:40:20|280.68|274.68|280.73|274.73|280.74|274.74|280.68|274.68|0
1647628830000|2022-03-18 18:40:30|280.72|274.72|280.79|274.79|280.8|274.8|280.72|274.72|0
1647628840000|2022-03-18 18:40:40|280.77|274.77|280.78|274.78|280.78|274.78|280.77|274.77|0
1647628850000|2022-03-18 18:40:50|280.79|274.79|280.78|274.78|280.79|274.79|280.78|274.78|0
1647628860000|2022-03-18 18:41:00|280.79|274.79|280.66|274.66|280.79|274.79|280.64|274.64|0
1647628870000|2022-03-18 18:41:10|280.74|274.74|280.72|274.72|280.74|274.74|280.72|274.72|0
1647628880000|2022-03-18 18:41:20|280.73|274.73|280.76|274.76|280.76|274.76|280.73|274.73|0
1647628890000|2022-03-18 18:41:30|280.78|274.78|280.77|274.77|280.78|274.78|280.77|274.77|0
1647628900000|2022-03-18 18:41:40|280.78|274.78|280.6|274.6|280.78|274.78|280.6|274.6|0
1647628910000|2022-03-18 18:41:50|280.57|274.57|280.55|274.55|280.58|274.58|280.55|274.55|0
1647628920000|2022-03-18 18:42:00|280.56|274.56|280.57|274.57|280.58|274.58|280.56|274.56|0
1647628930000|2022-03-18 18:42:10|280.56|274.56|280.56|274.56|280.56|274.56|280.56|274.56|0
1647628940000|2022-03-18 18:42:20|280.57|274.57|280.49|274.49|280.57|274.57|280.49|274.49|0
1647628950000|2022-03-18 18:42:30|280.29|274.29|280.34|274.34|280.34|274.34|280.25|274.25|0
1647628960000|2022-03-18 18:42:40|280.33|274.33|280.32|274.32|280.33|274.33|280.32|274.32|0
1647628970000|2022-03-18 18:42:50|280.3|274.3|280.28|274.28|280.3|274.3|280.27|274.27|0
1647628980000|2022-03-18 18:43:00|280.31|274.31|280.29|274.29|280.31|274.31|280.29|274.29|0
1647629000000|2022-03-18 18:43:20|280.26|274.26|280.32|274.32|280.32|274.32|280.26|274.26|0
1647629010000|2022-03-18 18:43:30|280.3|274.3|280.27|274.27|280.3|274.3|280.27|274.27|0
1647629020000|2022-03-18 18:43:40|280.26|274.26|280.29|274.29|280.29|274.29|280.26|274.26|0
1647629040000|2022-03-18 18:44:00|280.3|274.3|280.3|274.3|280.3|274.3|280.3|274.3|0
1647629050000|2022-03-18 18:44:10|280.29|274.29|280.29|274.29|280.29|274.29|280.29|274.29|0
1647629060000|2022-03-18 18:44:20|280.27|274.27|280.3|274.3|280.3|274.3|280.27|274.27|0
1647629070000|2022-03-18 18:44:30|280.29|274.29|280.32|274.32|280.32|274.32|280.29|274.29|0
1647629080000|2022-03-18 18:44:40|280.31|274.31|280.31|274.31|280.31|274.31|280.31|274.31|0
1647629090000|2022-03-18 18:44:50|280.27|274.27|280.3|274.3|280.3|274.3|280.24|274.24|0
1647629100000|2022-03-18 18:45:00|280.4|274.4|280.42|274.42|280.42|274.42|280.4|274.4|0
1647629110000|2022-03-18 18:45:10|280.43|274.43|280.43|274.43|280.43|274.43|280.43|274.43|0
1647629120000|2022-03-18 18:45:20|280.44|274.44|280.46|274.46|280.46|274.46|280.44|274.44|0
1647629130000|2022-03-18 18:45:30|280.47|274.47|280.47|274.47|280.47|274.47|280.46|274.46|0
1647629150000|2022-03-18 18:45:50|280.48|274.48|280.48|274.48|280.48|274.48|280.48|274.48|0
1647629160000|2022-03-18 18:46:00|280.49|274.49|280.5|274.5|280.53|274.53|280.49|274.49|0
1647629170000|2022-03-18 18:46:10|280.47|274.47|280.47|274.47|280.47|274.47|280.47|274.47|0
1647629180000|2022-03-18 18:46:20|280.46|274.46|280.55|274.55|280.55|274.55|280.46|274.46|0
1647629190000|2022-03-18 18:46:30|280.43|274.43|280.41|274.41|280.43|274.43|280.39|274.39|0
1647629200000|2022-03-18 18:46:40|280.4|274.4|280.4|274.4|280.4|274.4|280.4|274.4|0
1647629220000|2022-03-18 18:47:00|280.41|274.41|280.4|274.4|280.41|274.41|280.4|274.4|0
1647629230000|2022-03-18 18:47:10|280.38|274.38|280.38|274.38|280.38|274.38|280.38|274.38|0
1647629240000|2022-03-18 18:47:20|280.4|274.4|280.4|274.4|280.4|274.4|280.4|274.4|0
1647629250000|2022-03-18 18:47:30|280.41|274.41|280.47|274.47|280.47|274.47|280.41|274.41|0
1647629270000|2022-03-18 18:47:50|280.46|274.46|280.33|274.33|280.46|274.46|280.33|274.33|0
1647629280000|2022-03-18 18:48:00|280.34|274.34|280.34|274.34|280.34|274.34|280.33|274.33|0
1647629290000|2022-03-18 18:48:10|280.39|274.39|280.52|274.52|280.52|274.52|280.39|274.39|0
1647629310000|2022-03-18 18:48:30|280.54|274.54|280.55|274.55|280.55|274.55|280.54|274.54|0
1647629320000|2022-03-18 18:48:40|280.56|274.56|280.56|274.56|280.56|274.56|280.56|274.56|0
1647629330000|2022-03-18 18:48:50|280.57|274.57|280.56|274.56|280.57|274.57|280.56|274.56|0
1647629340000|2022-03-18 18:49:00|280.53|274.53|280.52|274.52|280.53|274.53|280.52|274.52|0
1647629350000|2022-03-18 18:49:10|280.53|274.53|280.53|274.53|280.53|274.53|280.53|274.53|0
1647629370000|2022-03-18 18:49:30|280.55|274.55|280.58|274.58|280.58|274.58|280.55|274.55|0
1647629380000|2022-03-18 18:49:40|280.59|274.59|280.57|274.57|280.59|274.59|280.56|274.56|0
1647629390000|2022-03-18 18:49:50|280.56|274.56|280.56|274.56|280.57|274.57|280.56|274.56|0
1647629400000|2022-03-18 18:50:00|280.55|274.55|280.55|274.55|280.55|274.55|280.55|274.55|0
1647629410000|2022-03-18 18:50:10|280.56|274.56|280.61|274.61|280.61|274.61|280.55|274.55|0
1647629430000|2022-03-18 18:50:30|280.6|274.6|280.6|274.6|280.6|274.6|280.6|274.6|0
1647629440000|2022-03-18 18:50:40|280.57|274.57|280.58|274.58|280.58|274.58|280.57|274.57|0
1647629450000|2022-03-18 18:50:50|280.6|274.6|280.6|274.6|280.6|274.6|280.6|274.6|0
1647629460000|2022-03-18 18:51:00|280.61|274.61|280.7|274.7|280.71|274.71|280.61|274.61|0
1647629490000|2022-03-18 18:51:30|280.68|274.68|280.77|274.77|280.77|274.77|280.67|274.67|0
1647629500000|2022-03-18 18:51:40|280.76|274.76|280.74|274.74|280.77|274.77|280.74|274.74|0
1647629520000|2022-03-18 18:52:00|280.75|274.75|280.78|274.78|280.78|274.78|280.75|274.75|0
1647629530000|2022-03-18 18:52:10|280.92|274.92|280.92|274.92|280.92|274.92|280.92|274.92|0
1647629540000|2022-03-18 18:52:20|280.93|274.93|280.93|274.93|280.94|274.94|280.92|274.92|0
1647629550000|2022-03-18 18:52:30|280.96|274.96|280.96|274.96|280.96|274.96|280.96|274.96|0
1647629560000|2022-03-18 18:52:40|280.95|274.95|280.95|274.95|280.95|274.95|280.95|274.95|0
1647629570000|2022-03-18 18:52:50|280.97|274.97|280.98|274.98|280.98|274.98|280.97|274.97|0
1647629580000|2022-03-18 18:53:00|280.97|274.97|280.97|274.97|280.97|274.97|280.97|274.97|0
1647629590000|2022-03-18 18:53:10|280.79|274.79|280.79|274.79|280.79|274.79|280.79|274.79|0
1647629620000|2022-03-18 18:53:40|280.8|274.8|280.81|274.81|280.82|274.82|280.8|274.8|0
1647629630000|2022-03-18 18:53:50|280.79|274.79|280.79|274.79|280.79|274.79|280.79|274.79|0
1647629650000|2022-03-18 18:54:10|280.94|274.94|280.99|274.99|280.99|274.99|280.94|274.94|0
1647629660000|2022-03-18 18:54:20|281|275|280.99|274.99|281|275|280.99|274.99|0
1647629670000|2022-03-18 18:54:30|281|275|281|275|281.03|275.03|281|275|0
1647629690000|2022-03-18 18:54:50|281.01|275.01|280.99|274.99|281.01|275.01|280.99|274.99|0
1647629700000|2022-03-18 18:55:00|280.96|274.96|280.98|274.98|280.98|274.98|280.96|274.96|0
1647629710000|2022-03-18 18:55:10|280.95|274.95|280.95|274.95|280.96|274.96|280.95|274.95|0
1647629730000|2022-03-18 18:55:30|280.96|274.96|280.94|274.94|280.96|274.96|280.94|274.94|0
1647629740000|2022-03-18 18:55:40|280.93|274.93|280.98|274.98|280.98|274.98|280.93|274.93|0
1647629750000|2022-03-18 18:55:50|280.99|274.99|280.99|274.99|280.99|274.99|280.98|274.98|0
1647629760000|2022-03-18 18:56:00|280.98|274.98|280.96|274.96|280.99|274.99|280.96|274.96|0
1647629770000|2022-03-18 18:56:10|280.98|274.98|280.98|274.98|280.99|274.99|280.98|274.98|0
1647629780000|2022-03-18 18:56:20|280.99|274.99|281.01|275.01|281.01|275.01|280.96|274.96|0
1647629790000|2022-03-18 18:56:30|281.02|275.02|281|275|281.02|275.02|281|275|0
1647629800000|2022-03-18 18:56:40|281.02|275.02|281.02|275.02|281.02|275.02|281.01|275.01|0
1647629810000|2022-03-18 18:56:50|281.01|275.01|281.03|275.03|281.03|275.03|281.01|275.01|0
1647629820000|2022-03-18 18:57:00|281.04|275.04|281|275|281.04|275.04|281|275|0
1647629830000|2022-03-18 18:57:10|280.99|274.99|280.99|274.99|280.99|274.99|280.99|274.99|0
1647629840000|2022-03-18 18:57:20|281|275|281|275|281|275|281|275|0
1647629850000|2022-03-18 18:57:30|281.01|275.01|281.05|275.05|281.05|275.05|281.01|275.01|0
1647629860000|2022-03-18 18:57:40|281.06|275.06|281.06|275.06|281.07|275.07|281.06|275.06|0
1647629870000|2022-03-18 18:57:50|281.07|275.07|281.05|275.05|281.07|275.07|281.05|275.05|0
1647629900000|2022-03-18 18:58:20|281.06|275.06|281.06|275.06|281.07|275.07|281.06|275.06|0
1647629910000|2022-03-18 18:58:30|281.05|275.05|281.07|275.07|281.07|275.07|281.05|275.05|0
1647629920000|2022-03-18 18:58:40|281.06|275.06|281.04|275.04|281.06|275.06|281.01|275.01|0
1647629930000|2022-03-18 18:58:50|281.05|275.05|281.07|275.07|281.07|275.07|281.05|275.05|0
1647629940000|2022-03-18 18:59:00|281.08|275.08|281.17|275.17|281.17|275.17|281.08|275.08|0
1647629950000|2022-03-18 18:59:10|281.14|275.14|281.12|275.12|281.18|275.18|281.12|275.12|0
1647629970000|2022-03-18 18:59:30|281.13|275.13|281.14|275.14|281.14|275.14|281.12|275.12|0
1647629980000|2022-03-18 18:59:40|281.15|275.15|281.16|275.16|281.16|275.16|281.15|275.15|0
1647629990000|2022-03-18 18:59:50|281.19|275.19|281.19|275.19|281.19|275.19|281.18|275.18|0
1647630000000|2022-03-18 19:00:00|281.18|275.18|281.26|275.26|281.27|275.27|281.18|275.18|0
1647630010000|2022-03-18 19:00:10|281.28|275.28|281.27|275.27|281.28|275.28|281.27|275.27|0
1647630030000|2022-03-18 19:00:30|281.25|275.25|281.1|275.1|281.25|275.25|281.09|275.09|0
1647630040000|2022-03-18 19:00:40|281.11|275.11|281.11|275.11|281.11|275.11|281.11|275.11|0
1647630050000|2022-03-18 19:00:50|281.08|275.08|281.1|275.1|281.1|275.1|281.07|275.07|0
1647630080000|2022-03-18 19:01:20|281.09|275.09|281.09|275.09|281.09|275.09|281.09|275.09|0
1647630090000|2022-03-18 19:01:30|281.1|275.1|281.1|275.1|281.1|275.1|281.1|275.1|0
1647630110000|2022-03-18 19:01:50|281.08|275.08|281.08|275.08|281.08|275.08|281.08|275.08|0
1647630130000|2022-03-18 19:02:10|281.09|275.09|281.07|275.07|281.11|275.11|281.07|275.07|0
1647630140000|2022-03-18 19:02:20|281.02|275.02|281.02|275.02|281.03|275.03|281.01|275.01|0
1647630150000|2022-03-18 19:02:30|281.01|275.01|281.14|275.14|281.14|275.14|281.01|275.01|0
1647630160000|2022-03-18 19:02:40|281.17|275.17|281.17|275.17|281.17|275.17|281.17|275.17|0
1647630170000|2022-03-18 19:02:50|281.18|275.18|281.18|275.18|281.18|275.18|281.18|275.18|0
1647630180000|2022-03-18 19:03:00|281.2|275.2|281.25|275.25|281.26|275.26|281.2|275.2|0
1647630190000|2022-03-18 19:03:10|281.26|275.26|281.28|275.28|281.28|275.28|281.26|275.26|0
1647630200000|2022-03-18 19:03:20|281.29|275.29|281.32|275.32|281.32|275.32|281.29|275.29|0
1647630210000|2022-03-18 19:03:30|281.31|275.31|281.3|275.3|281.31|275.31|281.3|275.3|0
1647630220000|2022-03-18 19:03:40|281.35|275.35|281.35|275.35|281.35|275.35|281.35|275.35|0
1647630230000|2022-03-18 19:03:50|281.34|275.34|281.34|275.34|281.34|275.34|281.34|275.34|0
1647630240000|2022-03-18 19:04:00|281.35|275.35|281.35|275.35|281.35|275.35|281.35|275.35|0
1647630250000|2022-03-18 19:04:10|281.34|275.34|281.31|275.31|281.34|275.34|281.31|275.31|0
1647630260000|2022-03-18 19:04:20|281.33|275.33|281.33|275.33|281.33|275.33|281.33|275.33|0
1647630270000|2022-03-18 19:04:30|281.38|275.38|281.38|275.38|281.38|275.38|281.38|275.38|0
1647630280000|2022-03-18 19:04:40|281.4|275.4|281.4|275.4|281.4|275.4|281.39|275.39|0
1647630300000|2022-03-18 19:05:00|281.38|275.38|281.38|275.38|281.38|275.38|281.38|275.38|0
1647630310000|2022-03-18 19:05:10|281.37|275.37|281.46|275.46|281.46|275.46|281.37|275.37|0
1647630330000|2022-03-18 19:05:30|281.43|275.43|281.41|275.41|281.43|275.43|281.41|275.41|0
1647630340000|2022-03-18 19:05:40|281.4|275.4|281.4|275.4|281.4|275.4|281.4|275.4|0
1647630350000|2022-03-18 19:05:50|281.39|275.39|281.4|275.4|281.4|275.4|281.39|275.39|0
1647630370000|2022-03-18 19:06:10|281.39|275.39|281.39|275.39|281.4|275.4|281.37|275.37|0
1647630380000|2022-03-18 19:06:20|281.38|275.38|281.38|275.38|281.39|275.39|281.38|275.38|0
1647630400000|2022-03-18 19:06:40|281.39|275.39|281.36|275.36|281.39|275.39|281.36|275.36|0
1647630410000|2022-03-18 19:06:50|281.37|275.37|281.39|275.39|281.39|275.39|281.35|275.35|0
1647630420000|2022-03-18 19:07:00|281.34|275.34|281.34|275.34|281.34|275.34|281.34|275.34|0
1647630430000|2022-03-18 19:07:10|281.36|275.36|281.34|275.34|281.36|275.36|281.34|275.34|0
1647630440000|2022-03-18 19:07:20|281.33|275.33|281.32|275.32|281.33|275.33|281.32|275.32|0
1647630460000|2022-03-18 19:07:40|281.35|275.35|281.35|275.35|281.35|275.35|281.34|275.34|0
1647630470000|2022-03-18 19:07:50|281.34|275.34|281.35|275.35|281.35|275.35|281.34|275.34|0
1647630480000|2022-03-18 19:08:00|281.34|275.34|281.36|275.36|281.36|275.36|281.34|275.34|0
1647630500000|2022-03-18 19:08:20|281.35|275.35|281.35|275.35|281.35|275.35|281.35|275.35|0
1647630510000|2022-03-18 19:08:30|281.36|275.36|281.35|275.35|281.36|275.36|281.35|275.35|0
1647630520000|2022-03-18 19:08:40|281.37|275.37|281.36|275.36|281.37|275.37|281.36|275.36|0
1647630530000|2022-03-18 19:08:50|281.34|275.34|281.35|275.35|281.35|275.35|281.34|275.34|0
1647630540000|2022-03-18 19:09:00|281.29|275.29|281.28|275.28|281.29|275.29|281.28|275.28|0
1647630550000|2022-03-18 19:09:10|281.29|275.29|281.22|275.22|281.29|275.29|281.22|275.22|0
1647630570000|2022-03-18 19:09:30|281.23|275.23|281.21|275.21|281.23|275.23|281.2|275.2|0
1647630590000|2022-03-18 19:09:50|281.3|275.3|281.32|275.32|281.37|275.37|281.3|275.3|0
1647630600000|2022-03-18 19:10:00|281.3|275.3|281.34|275.34|281.34|275.34|281.3|275.3|0
1647630610000|2022-03-18 19:10:10|281.33|275.33|281.3|275.3|281.33|275.33|281.3|275.3|0
1647630630000|2022-03-18 19:10:30|281.31|275.31|281.31|275.31|281.31|275.31|281.31|275.31|0
1647630650000|2022-03-18 19:10:50|281.34|275.34|281.27|275.27|281.34|275.34|281.27|275.27|0
1647630660000|2022-03-18 19:11:00|281.26|275.26|281.26|275.26|281.26|275.26|281.26|275.26|0
1647630690000|2022-03-18 19:11:30|281.02|275.02|281.02|275.02|281.02|275.02|281.02|275.02|0
1647630700000|2022-03-18 19:11:40|281.21|275.21|281.25|275.25|281.25|275.25|281.21|275.21|0
1647630720000|2022-03-18 19:12:00|281.3|275.3|281.3|275.3|281.3|275.3|281.3|275.3|0
1647630730000|2022-03-18 19:12:10|281.25|275.25|281.29|275.29|281.29|275.29|281.24|275.24|0
1647630740000|2022-03-18 19:12:20|281.28|275.28|281.22|275.22|281.28|275.28|281.22|275.22|0
1647630750000|2022-03-18 19:12:30|281.27|275.27|281.19|275.19|281.27|275.27|281.19|275.19|0
1647630760000|2022-03-18 19:12:40|281.18|275.18|281.18|275.18|281.18|275.18|281.18|275.18|0
1647630770000|2022-03-18 19:12:50|281.16|275.16|281.09|275.09|281.16|275.16|281.09|275.09|0
1647630780000|2022-03-18 19:13:00|281.1|275.1|281.1|275.1|281.1|275.1|281.1|275.1|0
1647630790000|2022-03-18 19:13:10|281.11|275.11|281.11|275.11|281.11|275.11|281.1|275.1|0
1647630800000|2022-03-18 19:13:20|281.08|275.08|281.07|275.07|281.08|275.08|281.07|275.07|0
1647630810000|2022-03-18 19:13:30|280.88|274.88|281.02|275.02|281.02|275.02|280.88|274.88|0
1647630830000|2022-03-18 19:13:50|281.03|275.03|281.04|275.04|281.04|275.04|281.03|275.03|0
1647630840000|2022-03-18 19:14:00|281|275|281|275|281|275|281|275|0
1647630850000|2022-03-18 19:14:10|281.01|275.01|280.98|274.98|281.01|275.01|280.98|274.98|0
1647630860000|2022-03-18 19:14:20|280.96|274.96|280.98|274.98|280.99|274.99|280.96|274.96|0
1647630870000|2022-03-18 19:14:30|280.99|274.99|280.99|274.99|280.99|274.99|280.99|274.99|0
1647630890000|2022-03-18 19:14:50|280.96|274.96|280.98|274.98|280.98|274.98|280.96|274.96|0
1647630900000|2022-03-18 19:15:00|280.97|274.97|280.97|274.97|280.97|274.97|280.96|274.96|0
1647630910000|2022-03-18 19:15:10|280.96|274.96|280.95|274.95|280.97|274.97|280.95|274.95|0
1647630920000|2022-03-18 19:15:20|280.93|274.93|280.95|274.95|280.95|274.95|280.92|274.92|0
1647630930000|2022-03-18 19:15:30|280.94|274.94|280.94|274.94|280.94|274.94|280.94|274.94|0
1647630940000|2022-03-18 19:15:40|280.92|274.92|280.92|274.92|280.93|274.93|280.92|274.92|0
1647630950000|2022-03-18 19:15:50|280.96|274.96|280.95|274.95|280.96|274.96|280.95|274.95|0
1647630960000|2022-03-18 19:16:00|280.94|274.94|280.92|274.92|280.94|274.94|280.92|274.92|0
1647630970000|2022-03-18 19:16:10|280.94|274.94|280.96|274.96|280.96|274.96|280.94|274.94|0
1647630990000|2022-03-18 19:16:30|280.95|274.95|280.96|274.96|280.96|274.96|280.95|274.95|0
1647631000000|2022-03-18 19:16:40|280.97|274.97|280.96|274.96|280.97|274.97|280.96|274.96|0
1647631010000|2022-03-18 19:16:50|280.95|274.95|280.95|274.95|280.95|274.95|280.95|274.95|0
1647631020000|2022-03-18 19:17:00|280.93|274.93|280.92|274.92|280.93|274.93|280.92|274.92|0
1647631030000|2022-03-18 19:17:10|280.95|274.95|280.95|274.95|280.95|274.95|280.95|274.95|0
1647631040000|2022-03-18 19:17:20|280.97|274.97|280.97|274.97|280.97|274.97|280.97|274.97|0
1647631050000|2022-03-18 19:17:30|280.98|274.98|280.98|274.98|280.98|274.98|280.98|274.98|0
1647631070000|2022-03-18 19:17:50|280.99|274.99|280.97|274.97|281.02|275.02|280.97|274.97|0
1647631080000|2022-03-18 19:18:00|280.96|274.96|280.95|274.95|280.96|274.96|280.95|274.95|0
1647631090000|2022-03-18 19:18:10|280.97|274.97|280.94|274.94|280.97|274.97|280.94|274.94|0
1647631110000|2022-03-18 19:18:30|280.93|274.93|281.02|275.02|281.02|275.02|280.93|274.93|0
1647631120000|2022-03-18 19:18:40|281.03|275.03|281.02|275.02|281.03|275.03|281.02|275.02|0
1647631130000|2022-03-18 19:18:50|281.03|275.03|281.09|275.09|281.09|275.09|281.03|275.03|0
1647631140000|2022-03-18 19:19:00|281.07|275.07|281.08|275.08|281.08|275.08|281.07|275.07|0
1647631150000|2022-03-18 19:19:10|281.1|275.1|281.09|275.09|281.1|275.1|281.09|275.09|0
1647631160000|2022-03-18 19:19:20|281.12|275.12|281.2|275.2|281.21|275.21|281.11|275.11|0
1647631170000|2022-03-18 19:19:30|281.19|275.19|281.19|275.19|281.2|275.2|281.19|275.19|0
1647631180000|2022-03-18 19:19:40|281.22|275.22|281.23|275.23|281.23|275.23|281.22|275.22|0
1647631190000|2022-03-18 19:19:50|281.22|275.22|281.27|275.27|281.27|275.27|281.22|275.22|0
1647631200000|2022-03-18 19:20:00|281.26|275.26|281.26|275.26|281.26|275.26|281.26|275.26|0
1647631210000|2022-03-18 19:20:10|281.27|275.27|281.27|275.27|281.27|275.27|281.27|275.27|0
1647631220000|2022-03-18 19:20:20|281.28|275.28|281.28|275.28|281.28|275.28|281.28|275.28|0
1647631230000|2022-03-18 19:20:30|281.24|275.24|281.22|275.22|281.24|275.24|281.22|275.22|0
1647631240000|2022-03-18 19:20:40|281.27|275.27|281.16|275.16|281.27|275.27|281.16|275.16|0
1647631250000|2022-03-18 19:20:50|281.24|275.24|281.17|275.17|281.24|275.24|281.17|275.17|0
1647631260000|2022-03-18 19:21:00|281.16|275.16|281.15|275.15|281.17|275.17|281.14|275.14|0
1647631270000|2022-03-18 19:21:10|281.17|275.17|281.14|275.14|281.17|275.17|281.14|275.14|0
1647631280000|2022-03-18 19:21:20|281.15|275.15|281.12|275.12|281.15|275.15|281.12|275.12|0
1647631290000|2022-03-18 19:21:30|281.08|275.08|281.04|275.04|281.08|275.08|281.04|275.04|0
1647631300000|2022-03-18 19:21:40|281.05|275.05|281.01|275.01|281.05|275.05|281.01|275.01|0
1647631310000|2022-03-18 19:21:50|281|275|280.91|274.91|281.01|275.01|280.91|274.91|0
1647631320000|2022-03-18 19:22:00|280.9|274.9|280.98|274.98|280.98|274.98|280.9|274.9|0
1647631330000|2022-03-18 19:22:10|280.92|274.92|281.03|275.03|281.03|275.03|280.92|274.92|0
1647631340000|2022-03-18 19:22:20|281.07|275.07|281.07|275.07|281.07|275.07|281.07|275.07|0
1647631350000|2022-03-18 19:22:30|281.08|275.08|281.08|275.08|281.08|275.08|281.08|275.08|0
1647631360000|2022-03-18 19:22:40|281.09|275.09|281.08|275.08|281.09|275.09|281.08|275.08|0
1647631370000|2022-03-18 19:22:50|281.04|275.04|281.03|275.03|281.05|275.05|281.03|275.03|0
1647631380000|2022-03-18 19:23:00|281.02|275.02|281.01|275.01|281.03|275.03|281.01|275.01|0
1647631390000|2022-03-18 19:23:10|281.04|275.04|281.08|275.08|281.08|275.08|281.04|275.04|0
1647631400000|2022-03-18 19:23:20|281.09|275.09|281.09|275.09|281.09|275.09|281.09|275.09|0
1647631410000|2022-03-18 19:23:30|281.08|275.08|281.1|275.1|281.1|275.1|281.08|275.08|0
1647631420000|2022-03-18 19:23:40|281.11|275.11|281.11|275.11|281.11|275.11|281.11|275.11|0
1647631430000|2022-03-18 19:23:50|281.09|275.09|281.1|275.1|281.1|275.1|281.09|275.09|0
1647631440000|2022-03-18 19:24:00|281.11|275.11|281.15|275.15|281.15|275.15|281.11|275.11|0
1647631450000|2022-03-18 19:24:10|281.13|275.13|281.11|275.11|281.13|275.13|281.11|275.11|0
1647631460000|2022-03-18 19:24:20|281.08|275.08|281.23|275.23|281.24|275.24|281.08|275.08|0
1647631470000|2022-03-18 19:24:30|281.22|275.22|281.22|275.22|281.22|275.22|281.22|275.22|0
1647631490000|2022-03-18 19:24:50|281.23|275.23|281.22|275.22|281.24|275.24|281.22|275.22|0
1647631500000|2022-03-18 19:25:00|281.23|275.23|281.23|275.23|281.23|275.23|281.23|275.23|0
1647631510000|2022-03-18 19:25:10|281.09|275.09|281.17|275.17|281.17|275.17|281.07|275.07|0
1647631530000|2022-03-18 19:25:30|281.18|275.18|281.23|275.23|281.23|275.23|281.17|275.17|0
1647631540000|2022-03-18 19:25:40|281.24|275.24|281.24|275.24|281.24|275.24|281.24|275.24|0
1647631550000|2022-03-18 19:25:50|281.25|275.25|281.26|275.26|281.26|275.26|281.24|275.24|0
1647631560000|2022-03-18 19:26:00|281.25|275.25|281.25|275.25|281.26|275.26|281.25|275.25|0
1647631570000|2022-03-18 19:26:10|281.27|275.27|281.27|275.27|281.27|275.27|281.27|275.27|0
1647631580000|2022-03-18 19:26:20|281.25|275.25|281.24|275.24|281.25|275.25|281.24|275.24|0
1647631590000|2022-03-18 19:26:30|281.22|275.22|281.24|275.24|281.24|275.24|281.22|275.22|0
1647631600000|2022-03-18 19:26:40|281.25|275.25|281.25|275.25|281.25|275.25|281.25|275.25|0
1647631610000|2022-03-18 19:26:50|281.28|275.28|281.23|275.23|281.28|275.28|281.23|275.23|0
1647631620000|2022-03-18 19:27:00|281.1|275.1|281.11|275.11|281.11|275.11|281.1|275.1|0
1647631630000|2022-03-18 19:27:10|281.12|275.12|281.13|275.13|281.13|275.13|281.12|275.12|0
1647631640000|2022-03-18 19:27:20|281.14|275.14|281.14|275.14|281.14|275.14|281.14|275.14|0
1647631650000|2022-03-18 19:27:30|281.09|275.09|281.09|275.09|281.09|275.09|281.09|275.09|0
1647631660000|2022-03-18 19:27:40|281.07|275.07|281.07|275.07|281.07|275.07|281.07|275.07|0
1647631670000|2022-03-18 19:27:50|281.08|275.08|281.08|275.08|281.1|275.1|281.08|275.08|0
1647631680000|2022-03-18 19:28:00|281.07|275.07|281.07|275.07|281.07|275.07|281.06|275.06|0
1647631690000|2022-03-18 19:28:10|281.06|275.06|281.06|275.06|281.06|275.06|281.06|275.06|0
1647631700000|2022-03-18 19:28:20|281.07|275.07|281.04|275.04|281.07|275.07|281.04|275.04|0
1647631710000|2022-03-18 19:28:30|281.06|275.06|281.06|275.06|281.06|275.06|281.06|275.06|0
1647631720000|2022-03-18 19:28:40|281.07|275.07|281.07|275.07|281.07|275.07|281.07|275.07|0
1647631730000|2022-03-18 19:28:50|281.06|275.06|281.03|275.03|281.06|275.06|281.02|275.02|0
1647631740000|2022-03-18 19:29:00|281.02|275.02|281.03|275.03|281.03|275.03|281.02|275.02|0
1647631750000|2022-03-18 19:29:10|281.05|275.05|281.04|275.04|281.05|275.05|281.03|275.03|0
1647631760000|2022-03-18 19:29:20|281.02|275.02|281.01|275.01|281.02|275.02|280.99|274.99|0
1647631770000|2022-03-18 19:29:30|281.05|275.05|281.06|275.06|281.06|275.06|281.05|275.05|0
1647631780000|2022-03-18 19:29:40|281.05|275.05|281.05|275.05|281.05|275.05|281.04|275.04|0
1647631790000|2022-03-18 19:29:50|281.08|275.08|281.09|275.09|281.09|275.09|281.08|275.08|0
1647631800000|2022-03-18 19:30:00|281.08|275.08|281.1|275.1|281.1|275.1|281.08|275.08|0
1647631810000|2022-03-18 19:30:10|281.09|275.09|281|275|281.09|275.09|281|275|0
1647631820000|2022-03-18 19:30:20|280.99|274.99|280.99|274.99|280.99|274.99|280.99|274.99|0
1647631830000|2022-03-18 19:30:30|280.98|274.98|280.98|274.98|280.98|274.98|280.98|274.98|0
1647631840000|2022-03-18 19:30:40|281|275|281.02|275.02|281.02|275.02|281|275|0
1647631850000|2022-03-18 19:30:50|281|275|281.1|275.1|281.1|275.1|281|275|0
1647631860000|2022-03-18 19:31:00|281.11|275.11|281.14|275.14|281.14|275.14|281.11|275.11|0
1647631870000|2022-03-18 19:31:10|281.15|275.15|281.1|275.1|281.16|275.16|281.1|275.1|0
1647631880000|2022-03-18 19:31:20|281.11|275.11|281.1|275.1|281.11|275.11|281.1|275.1|0
1647631890000|2022-03-18 19:31:30|281.11|275.11|281.23|275.23|281.23|275.23|281.11|275.11|0
1647631900000|2022-03-18 19:31:40|281.22|275.22|281.27|275.27|281.27|275.27|281.22|275.22|0
1647631910000|2022-03-18 19:31:50|281.25|275.25|281.3|275.3|281.3|275.3|281.25|275.25|0
1647631920000|2022-03-18 19:32:00|281.26|275.26|281.35|275.35|281.35|275.35|281.26|275.26|0
1647631930000|2022-03-18 19:32:10|281.36|275.36|281.35|275.35|281.37|275.37|281.35|275.35|0
1647631940000|2022-03-18 19:32:20|281.34|275.34|281.47|275.47|281.47|275.47|281.34|275.34|0
1647631950000|2022-03-18 19:32:30|281.49|275.49|281.53|275.53|281.53|275.53|281.49|275.49|0
1647631960000|2022-03-18 19:32:40|281.55|275.55|281.53|275.53|281.55|275.55|281.53|275.53|0
1647631970000|2022-03-18 19:32:50|281.71|275.71|281.79|275.79|281.79|275.79|281.7|275.7|0
1647631980000|2022-03-18 19:33:00|281.75|275.75|281.82|275.82|281.82|275.82|281.74|275.74|0
1647631990000|2022-03-18 19:33:10|281.81|275.81|281.7|275.7|281.81|275.81|281.7|275.7|0
1647632000000|2022-03-18 19:33:20|281.75|275.75|281.75|275.75|281.75|275.75|281.75|275.75|0
1647632010000|2022-03-18 19:33:30|281.74|275.74|281.68|275.68|281.75|275.75|281.68|275.68|0
1647632020000|2022-03-18 19:33:40|281.73|275.73|281.76|275.76|281.76|275.76|281.73|275.73|0
1647632030000|2022-03-18 19:33:50|281.74|275.74|281.71|275.71|281.75|275.75|281.69|275.69|0
1647632050000|2022-03-18 19:34:10|281.75|275.75|281.73|275.73|281.75|275.75|281.73|275.73|0
1647632060000|2022-03-18 19:34:20|281.77|275.77|281.78|275.78|281.78|275.78|281.77|275.77|0
1647632070000|2022-03-18 19:34:30|281.77|275.77|281.78|275.78|281.79|275.79|281.77|275.77|0
1647632080000|2022-03-18 19:34:40|281.77|275.77|281.77|275.77|281.78|275.78|281.77|275.77|0
1647632090000|2022-03-18 19:34:50|281.75|275.75|281.75|275.75|281.75|275.75|281.75|275.75|0
1647632100000|2022-03-18 19:35:00|281.74|275.74|281.74|275.74|281.74|275.74|281.73|275.73|0
1647632110000|2022-03-18 19:35:10|281.71|275.71|281.7|275.7|281.71|275.71|281.68|275.68|0
1647632120000|2022-03-18 19:35:20|281.66|275.66|281.66|275.66|281.66|275.66|281.65|275.65|0
1647632140000|2022-03-18 19:35:40|281.65|275.65|281.8|275.8|281.82|275.82|281.65|275.65|0
1647632150000|2022-03-18 19:35:50|281.77|275.77|281.77|275.77|281.77|275.77|281.77|275.77|0
1647632160000|2022-03-18 19:36:00|281.71|275.71|281.71|275.71|281.71|275.71|281.71|275.71|0
1647632170000|2022-03-18 19:36:10|281.65|275.65|281.61|275.61|281.65|275.65|281.61|275.61|0
1647632180000|2022-03-18 19:36:20|281.59|275.59|281.59|275.59|281.59|275.59|281.59|275.59|0
1647632190000|2022-03-18 19:36:30|281.58|275.58|281.54|275.54|281.58|275.58|281.54|275.54|0
1647632200000|2022-03-18 19:36:40|281.51|275.51|281.5|275.5|281.51|275.51|281.46|275.46|0
1647632210000|2022-03-18 19:36:50|281.49|275.49|281.44|275.44|281.49|275.49|281.43|275.43|0
1647632220000|2022-03-18 19:37:00|281.43|275.43|281.43|275.43|281.43|275.43|281.42|275.42|0
1647632230000|2022-03-18 19:37:10|281.35|275.35|281.35|275.35|281.38|275.38|281.26|275.26|0
1647632240000|2022-03-18 19:37:20|281.36|275.36|281.35|275.35|281.37|275.37|281.35|275.35|0
1647632250000|2022-03-18 19:37:30|281.34|275.34|281.48|275.48|281.48|275.48|281.34|275.34|0
1647632260000|2022-03-18 19:37:40|281.45|275.45|281.45|275.45|281.49|275.49|281.45|275.45|0
1647632270000|2022-03-18 19:37:50|281.48|275.48|281.42|275.42|281.51|275.51|281.42|275.42|0
1647632280000|2022-03-18 19:38:00|281.39|275.39|281.31|275.31|281.39|275.39|281.28|275.28|0
1647632290000|2022-03-18 19:38:10|281.27|275.27|281.2|275.2|281.27|275.27|281.2|275.2|0
1647632300000|2022-03-18 19:38:20|281.17|275.17|281.19|275.19|281.19|275.19|281.17|275.17|0
1647632310000|2022-03-18 19:38:30|281.18|275.18|281.15|275.15|281.18|275.18|281.15|275.15|0
1647632320000|2022-03-18 19:38:40|281.16|275.16|281.13|275.13|281.16|275.16|281.09|275.09|0
1647632330000|2022-03-18 19:38:50|281.12|275.12|281.03|275.03|281.12|275.12|281.02|275.02|0
1647632340000|2022-03-18 19:39:00|281|275|281|275|281|275|281|275|0
1647632350000|2022-03-18 19:39:10|281.03|275.03|281.01|275.01|281.04|275.04|281.01|275.01|0
1647632360000|2022-03-18 19:39:20|281.02|275.02|280.93|274.93|281.03|275.03|280.93|274.93|0
1647632370000|2022-03-18 19:39:30|280.95|274.95|280.94|274.94|280.95|274.95|280.93|274.93|0
1647632380000|2022-03-18 19:39:40|280.91|274.91|280.84|274.84|280.91|274.91|280.84|274.84|0
1647632390000|2022-03-18 19:39:50|280.82|274.82|280.95|274.95|280.95|274.95|280.82|274.82|0
1647632400000|2022-03-18 19:40:00|280.9|274.9|280.89|274.89|280.9|274.9|280.89|274.89|0
1647632410000|2022-03-18 19:40:10|280.88|274.88|280.76|274.76|280.88|274.88|280.76|274.76|0
1647632420000|2022-03-18 19:40:20|280.72|274.72|280.71|274.71|280.72|274.72|280.7|274.7|0
1647632430000|2022-03-18 19:40:30|280.57|274.57|280.53|274.53|280.57|274.57|280.52|274.52|0
1647632440000|2022-03-18 19:40:40|280.54|274.54|280.45|274.45|280.54|274.54|280.45|274.45|0
1647632450000|2022-03-18 19:40:50|280.43|274.43|280.43|274.43|280.43|274.43|280.43|274.43|0
1647632460000|2022-03-18 19:41:00|280.42|274.42|280.52|274.52|280.52|274.52|280.38|274.38|0
1647632470000|2022-03-18 19:41:10|280.53|274.53|280.54|274.54|280.54|274.54|280.52|274.52|0
1647632480000|2022-03-18 19:41:20|280.57|274.57|280.57|274.57|280.57|274.57|280.57|274.57|0
1647632490000|2022-03-18 19:41:30|280.53|274.53|280.52|274.52|280.53|274.53|280.52|274.52|0
1647632500000|2022-03-18 19:41:40|280.54|274.54|280.56|274.56|280.56|274.56|280.54|274.54|0
1647632510000|2022-03-18 19:41:50|280.6|274.6|280.62|274.62|280.63|274.63|280.6|274.6|0
1647632520000|2022-03-18 19:42:00|280.63|274.63|280.63|274.63|280.63|274.63|280.59|274.59|0
1647632530000|2022-03-18 19:42:10|280.64|274.64|280.61|274.61|280.64|274.64|280.61|274.61|0
1647632540000|2022-03-18 19:42:20|280.62|274.62|280.62|274.62|280.62|274.62|280.62|274.62|0
1647632550000|2022-03-18 19:42:30|280.61|274.61|280.61|274.61|280.61|274.61|280.61|274.61|0
1647632560000|2022-03-18 19:42:40|280.76|274.76|280.76|274.76|280.76|274.76|280.76|274.76|0
1647632570000|2022-03-18 19:42:50|280.8|274.8|280.8|274.8|280.8|274.8|280.8|274.8|0
1647632580000|2022-03-18 19:43:00|280.81|274.81|280.81|274.81|280.81|274.81|280.81|274.81|0
1647632590000|2022-03-18 19:43:10|280.88|274.88|280.88|274.88|280.88|274.88|280.87|274.87|0
1647632600000|2022-03-18 19:43:20|280.89|274.89|280.89|274.89|280.89|274.89|280.89|274.89|0
1647632610000|2022-03-18 19:43:30|280.85|274.85|280.83|274.83|280.85|274.85|280.83|274.83|0
1647632620000|2022-03-18 19:43:40|280.86|274.86|280.88|274.88|280.88|274.88|280.86|274.86|0
1647632630000|2022-03-18 19:43:50|280.94|274.94|281|275|281|275|280.93|274.93|0
1647632640000|2022-03-18 19:44:00|281.06|275.06|281.09|275.09|281.09|275.09|281.06|275.06|0
1647632650000|2022-03-18 19:44:10|281|275|280.99|274.99|281|275|280.99|274.99|0
1647632660000|2022-03-18 19:44:20|280.98|274.98|281.19|275.19|281.19|275.19|280.98|274.98|0
1647632670000|2022-03-18 19:44:30|281.34|275.34|281.36|275.36|281.36|275.36|281.34|275.34|0
1647632680000|2022-03-18 19:44:40|281.41|275.41|281.48|275.48|281.48|275.48|281.41|275.41|0
1647632690000|2022-03-18 19:44:50|281.68|275.68|281.72|275.72|281.77|275.77|281.68|275.68|0
1647632700000|2022-03-18 19:45:00|281.81|275.81|281.87|275.87|281.88|275.88|281.81|275.81|0
1647632710000|2022-03-18 19:45:10|281.97|275.97|282.04|276.04|282.04|276.04|281.96|275.96|0
1647632720000|2022-03-18 19:45:20|281.98|275.98|282.06|276.06|282.07|276.07|281.98|275.98|0
1647632730000|2022-03-18 19:45:30|282.09|276.09|282.19|276.19|282.19|276.19|282.01|276.01|0
1647632740000|2022-03-18 19:45:40|282.39|276.39|282.4|276.4|282.4|276.4|282.38|276.38|0
1647632750000|2022-03-18 19:45:50|282.36|276.36|282.74|276.74|282.74|276.74|282.36|276.36|0
1647632760000|2022-03-18 19:46:00|282.6|276.6|282.63|276.63|282.63|276.63|282.6|276.6|0
1647632770000|2022-03-18 19:46:10|282.52|276.52|282.38|276.38|282.54|276.54|282.38|276.38|0
1647632780000|2022-03-18 19:46:20|282.36|276.36|282.29|276.29|282.36|276.36|282.29|276.29|0
1647632790000|2022-03-18 19:46:30|282.27|276.27|282.27|276.27|282.27|276.27|282.27|276.27|0
1647632800000|2022-03-18 19:46:40|282.3|276.3|282.44|276.44|282.44|276.44|282.29|276.29|0
1647632810000|2022-03-18 19:46:50|282.42|276.42|282.43|276.43|282.43|276.43|282.41|276.41|0
1647632820000|2022-03-18 19:47:00|282.42|276.42|282.42|276.42|282.43|276.43|282.42|276.42|0
1647632830000|2022-03-18 19:47:10|282.46|276.46|282.54|276.54|282.54|276.54|282.44|276.44|0
1647632840000|2022-03-18 19:47:20|282.55|276.55|282.53|276.53|282.55|276.55|282.53|276.53|0
1647632850000|2022-03-18 19:47:30|282.55|276.55|282.68|276.68|282.68|276.68|282.53|276.53|0
1647632860000|2022-03-18 19:47:40|282.65|276.65|282.69|276.69|282.69|276.69|282.64|276.64|0
1647632870000|2022-03-18 19:47:50|282.64|276.64|282.67|276.67|282.67|276.67|282.64|276.64|0
1647632880000|2022-03-18 19:48:00|282.66|276.66|282.45|276.45|282.66|276.66|282.45|276.45|0
1647632890000|2022-03-18 19:48:10|282.46|276.46|282.51|276.51|282.52|276.52|282.46|276.46|0
1647632900000|2022-03-18 19:48:20|282.5|276.5|282.51|276.51|282.51|276.51|282.5|276.5|0
1647632910000|2022-03-18 19:48:30|282.53|276.53|282.52|276.52|282.54|276.54|282.52|276.52|0
1647632920000|2022-03-18 19:48:40|282.48|276.48|282.48|276.48|282.48|276.48|282.48|276.48|0
1647632930000|2022-03-18 19:48:50|282.63|276.63|282.6|276.6|282.63|276.63|282.6|276.6|0
1647632940000|2022-03-18 19:49:00|282.65|276.65|282.65|276.65|282.65|276.65|282.65|276.65|0
1647632950000|2022-03-18 19:49:10|282.64|276.64|282.65|276.65|282.65|276.65|282.61|276.61|0
1647632960000|2022-03-18 19:49:20|282.62|276.62|282.44|276.44|282.62|276.62|282.44|276.44|0
1647632970000|2022-03-18 19:49:30|282.45|276.45|282.38|276.38|282.45|276.45|282.33|276.33|0
1647632980000|2022-03-18 19:49:40|282.37|276.37|282.38|276.38|282.38|276.38|282.31|276.31|0
1647632990000|2022-03-18 19:49:50|282.39|276.39|282.58|276.58|282.58|276.58|282.39|276.39|0
1647633000000|2022-03-18 19:50:00|282.57|276.57|282.59|276.59|282.65|276.65|282.52|276.52|0
1647633010000|2022-03-18 19:50:10|282.62|276.62|282.63|276.63|282.7|276.7|282.6|276.6|0
1647633020000|2022-03-18 19:50:20|282.64|276.64|282.74|276.74|282.74|276.74|282.64|276.64|0
1647633030000|2022-03-18 19:50:30|282.76|276.76|282.86|276.86|282.86|276.86|282.76|276.76|0
1647633040000|2022-03-18 19:50:40|282.87|276.87|282.8|276.8|282.88|276.88|282.8|276.8|0
1647633050000|2022-03-18 19:50:50|282.75|276.75|282.67|276.67|282.75|276.75|282.67|276.67|0
1647633060000|2022-03-18 19:51:00|282.74|276.74|282.78|276.78|282.78|276.78|282.74|276.74|0
1647633070000|2022-03-18 19:51:10|282.83|276.83|282.92|276.92|282.92|276.92|282.83|276.83|0
1647633080000|2022-03-18 19:51:20|282.91|276.91|282.96|276.96|282.96|276.96|282.91|276.91|0
1647633090000|2022-03-18 19:51:30|282.94|276.94|283.22|277.22|283.22|277.22|282.94|276.94|0
1647633100000|2022-03-18 19:51:40|283.26|277.26|283.13|277.13|283.26|277.26|283.04|277.04|0
1647633110000|2022-03-18 19:51:50|283.2|277.2|283.23|277.23|283.23|277.23|283.18|277.18|0
1647633120000|2022-03-18 19:52:00|283.22|277.22|283.22|277.22|283.22|277.22|283.22|277.22|0
1647633130000|2022-03-18 19:52:10|283.32|277.32|283.31|277.31|283.32|277.32|283.31|277.31|0
1647633140000|2022-03-18 19:52:20|283.32|277.32|283.15|277.15|283.32|277.32|283.15|277.15|0
1647633150000|2022-03-18 19:52:30|283.14|277.14|283.15|277.15|283.15|277.15|283.14|277.14|0
1647633160000|2022-03-18 19:52:40|283.14|277.14|283.13|277.13|283.15|277.15|283.11|277.11|0
1647633170000|2022-03-18 19:52:50|283.14|277.14|283.2|277.2|283.2|277.2|283.12|277.12|0
1647633180000|2022-03-18 19:53:00|283.32|277.32|283.37|277.37|283.37|277.37|283.32|277.32|0
1647633190000|2022-03-18 19:53:10|283.45|277.45|283.54|277.54|283.54|277.54|283.45|277.45|0
1647633200000|2022-03-18 19:53:20|283.57|277.57|283.59|277.59|283.59|277.59|283.57|277.57|0
1647633210000|2022-03-18 19:53:30|283.74|277.74|283.56|277.56|283.74|277.74|283.56|277.56|0
1647633220000|2022-03-18 19:53:40|283.59|277.59|283.63|277.63|283.65|277.65|283.59|277.59|0
1647633230000|2022-03-18 19:53:50|283.62|277.62|283.6|277.6|283.63|277.63|283.6|277.6|0
1647633240000|2022-03-18 19:54:00|283.61|277.61|283.62|277.62|283.62|277.62|283.61|277.61|0
1647633250000|2022-03-18 19:54:10|283.61|277.61|283.51|277.51|283.62|277.62|283.51|277.51|0
1647633260000|2022-03-18 19:54:20|283.52|277.52|283.59|277.59|283.59|277.59|283.48|277.48|0
1647633270000|2022-03-18 19:54:30|283.67|277.67|283.67|277.67|283.7|277.7|283.67|277.67|0
1647633280000|2022-03-18 19:54:40|283.76|277.76|283.75|277.75|283.79|277.79|283.75|277.75|0
1647633290000|2022-03-18 19:54:50|283.76|277.76|283.91|277.91|283.91|277.91|283.76|277.76|0
1647633300000|2022-03-18 19:55:00|283.92|277.92|283.91|277.91|283.94|277.94|283.91|277.91|0
1647633310000|2022-03-18 19:55:10|283.92|277.92|283.9|277.9|283.92|277.92|283.88|277.88|0
1647633320000|2022-03-18 19:55:20|284.03|278.03|283.95|277.95|284.03|278.03|283.95|277.95|0
1647633330000|2022-03-18 19:55:30|283.91|277.91|283.83|277.83|283.92|277.92|283.83|277.83|0
1647633340000|2022-03-18 19:55:40|283.82|277.82|283.82|277.82|283.84|277.84|283.82|277.82|0
1647633350000|2022-03-18 19:55:50|283.8|277.8|283.74|277.74|283.8|277.8|283.74|277.74|0
1647633370000|2022-03-18 19:56:10|283.76|277.76|283.64|277.64|283.76|277.76|283.64|277.64|0
1647633380000|2022-03-18 19:56:20|283.7|277.7|283.92|277.92|283.93|277.93|283.7|277.7|0
1647633390000|2022-03-18 19:56:30|283.93|277.93|283.88|277.88|283.93|277.93|283.88|277.88|0
1647633400000|2022-03-18 19:56:40|283.85|277.85|283.8|277.8|283.85|277.85|283.79|277.79|0
1647633410000|2022-03-18 19:56:50|283.83|277.83|283.83|277.83|283.83|277.83|283.83|277.83|0
1647633420000|2022-03-18 19:57:00|283.85|277.85|283.83|277.83|283.85|277.85|283.8|277.8|0
1647633430000|2022-03-18 19:57:10|283.64|277.64|283.52|277.52|283.64|277.64|283.5|277.5|0
1647633440000|2022-03-18 19:57:20|283.49|277.49|283.45|277.45|283.5|277.5|283.45|277.45|0
1647633450000|2022-03-18 19:57:30|283.36|277.36|283.38|277.38|283.38|277.38|283.36|277.36|0
1647633460000|2022-03-18 19:57:40|283.39|277.39|283.47|277.47|283.48|277.48|283.39|277.39|0
1647633470000|2022-03-18 19:57:50|283.46|277.46|283.41|277.41|283.47|277.47|283.41|277.41|0
1647633480000|2022-03-18 19:58:00|283.37|277.37|283.38|277.38|283.39|277.39|283.37|277.37|0
1647633490000|2022-03-18 19:58:10|283.36|277.36|283.37|277.37|283.37|277.37|283.35|277.35|0
1647633500000|2022-03-18 19:58:20|283.36|277.36|283.43|277.43|283.43|277.43|283.34|277.34|0
1647633510000|2022-03-18 19:58:30|283.33|277.33|283.29|277.29|283.33|277.33|283.29|277.29|0
1647633520000|2022-03-18 19:58:40|283.28|277.28|283.28|277.28|283.28|277.28|283.28|277.28|0
1647633530000|2022-03-18 19:58:50|283.12|277.12|283.22|277.22|283.22|277.22|283.09|277.09|0
1647633540000|2022-03-18 19:59:00|283.23|277.23|283.35|277.35|283.35|277.35|283.2|277.2|0
1647633550000|2022-03-18 19:59:10|283.67|277.67|283.22|277.22|283.69|277.69|283.22|277.22|0
1647633560000|2022-03-18 19:59:20|283.24|277.24|283.22|277.22|283.24|277.24|283.21|277.21|0
1647633570000|2022-03-18 19:59:30|283.52|277.52|282.88|276.88|283.53|277.53|282.88|276.88|0
1647633580000|2022-03-18 19:59:40|282.86|276.86|283.15|277.15|283.15|277.15|282.86|276.86|0
1647633590000|2022-03-18 19:59:50|283.56|277.56|283.38|277.38|283.56|277.56|283.38|277.38|0
1647633600000|2022-03-18 20:00:00|280.38|280.38|280.38|280.38|280.38|280.38|280.38|280.38|0
1647873000000|2022-03-21 14:30:00|278.91|272.91|278.75|272.75|278.91|272.91|278.75|272.75|0
1647873010000|2022-03-21 14:30:10|278.76|272.76|278.58|272.58|278.76|272.76|278.58|272.58|0
1647873020000|2022-03-21 14:30:20|278.6|272.6|278.54|272.54|278.6|272.6|278.54|272.54|0
1647873030000|2022-03-21 14:30:30|278.53|272.53|278.26|272.26|278.53|272.53|278.23|272.23|0
1647873040000|2022-03-21 14:30:40|278.27|272.27|278.18|272.18|278.27|272.27|278.17|272.17|0
1647873050000|2022-03-21 14:30:50|278.17|272.17|278.17|272.17|278.17|272.17|278.17|272.17|0
1647873060000|2022-03-21 14:31:00|278.18|272.18|278.18|272.18|278.19|272.19|278.18|272.18|0
1647873070000|2022-03-21 14:31:10|278.19|272.19|278.37|272.37|278.37|272.37|278.16|272.16|0
1647873080000|2022-03-21 14:31:20|278.43|272.43|278.41|272.41|278.43|272.43|278.37|272.37|0
1647873090000|2022-03-21 14:31:30|278.55|272.55|278.51|272.51|278.55|272.55|278.51|272.51|0
1647873100000|2022-03-21 14:31:40|278.52|272.52|278.52|272.52|278.53|272.53|278.5|272.5|0
1647873110000|2022-03-21 14:31:50|278.54|272.54|278.53|272.53|278.54|272.54|278.53|272.53|0
1647873120000|2022-03-21 14:32:00|278.52|272.52|278.54|272.54|278.55|272.55|278.52|272.52|0
1647873130000|2022-03-21 14:32:10|278.53|272.53|278.5|272.5|278.53|272.53|278.47|272.47|0
1647873140000|2022-03-21 14:32:20|278.47|272.47|278.56|272.56|278.56|272.56|278.47|272.47|0
1647873150000|2022-03-21 14:32:30|278.47|272.47|278.52|272.52|278.52|272.52|278.44|272.44|0
1647873160000|2022-03-21 14:32:40|278.54|272.54|278.55|272.55|278.57|272.57|278.54|272.54|0
1647873170000|2022-03-21 14:32:50|278.69|272.69|278.7|272.7|278.71|272.71|278.69|272.69|0
1647873180000|2022-03-21 14:33:00|278.69|272.69|278.68|272.68|278.69|272.69|278.68|272.68|0
1647873190000|2022-03-21 14:33:10|278.69|272.69|278.61|272.61|278.69|272.69|278.61|272.61|0
1647873200000|2022-03-21 14:33:20|278.58|272.58|278.58|272.58|278.58|272.58|278.58|272.58|0
1647873210000|2022-03-21 14:33:30|278.63|272.63|278.62|272.62|278.64|272.64|278.62|272.62|0
1647873220000|2022-03-21 14:33:40|278.6|272.6|278.61|272.61|278.61|272.61|278.6|272.6|0
1647873230000|2022-03-21 14:33:50|278.62|272.62|278.62|272.62|278.62|272.62|278.62|272.62|0
1647873240000|2022-03-21 14:34:00|278.61|272.61|278.62|272.62|278.62|272.62|278.61|272.61|0
1647873250000|2022-03-21 14:34:10|278.61|272.61|278.61|272.61|278.62|272.62|278.61|272.61|0
1647873260000|2022-03-21 14:34:20|278.59|272.59|278.59|272.59|278.59|272.59|278.59|272.59|0
1647873270000|2022-03-21 14:34:30|278.54|272.54|278.51|272.51|278.54|272.54|278.51|272.51|0
1647873280000|2022-03-21 14:34:40|278.52|272.52|278.42|272.42|278.52|272.52|278.42|272.42|0
1647873290000|2022-03-21 14:34:50|278.43|272.43|278.43|272.43|278.43|272.43|278.43|272.43|0
1647873300000|2022-03-21 14:35:00|278.42|272.42|278.42|272.42|278.42|272.42|278.42|272.42|0
1647873310000|2022-03-21 14:35:10|278.39|272.39|278.36|272.36|278.39|272.39|278.36|272.36|0
1647873320000|2022-03-21 14:35:20|278.37|272.37|278.37|272.37|278.37|272.37|278.35|272.35|0
1647873330000|2022-03-21 14:35:30|278.36|272.36|278.33|272.33|278.36|272.36|278.33|272.33|0
1647873340000|2022-03-21 14:35:40|278.3|272.3|278.34|272.34|278.35|272.35|278.3|272.3|0
1647873350000|2022-03-21 14:35:50|278.35|272.35|278.39|272.39|278.39|272.39|278.34|272.34|0
1647873360000|2022-03-21 14:36:00|278.38|272.38|278.37|272.37|278.38|272.38|278.37|272.37|0
1647873370000|2022-03-21 14:36:10|278.32|272.32|278.25|272.25|278.32|272.32|278.24|272.24|0
1647873380000|2022-03-21 14:36:20|278.26|272.26|278.26|272.26|278.26|272.26|278.26|272.26|0
1647873390000|2022-03-21 14:36:30|278.28|272.28|278.29|272.29|278.29|272.29|278.28|272.28|0
1647873400000|2022-03-21 14:36:40|278.28|272.28|278.24|272.24|278.29|272.29|278.24|272.24|0
1647873410000|2022-03-21 14:36:50|278.25|272.25|278.32|272.32|278.32|272.32|278.25|272.25|0
1647873420000|2022-03-21 14:37:00|278.45|272.45|278.45|272.45|278.45|272.45|278.45|272.45|0
1647873430000|2022-03-21 14:37:10|278.44|272.44|278.5|272.5|278.5|272.5|278.43|272.43|0
1647873450000|2022-03-21 14:37:30|278.51|272.51|278.53|272.53|278.53|272.53|278.49|272.49|0
1647873460000|2022-03-21 14:37:40|278.56|272.56|278.57|272.57|278.57|272.57|278.56|272.56|0
1647873470000|2022-03-21 14:37:50|278.67|272.67|278.7|272.7|278.7|272.7|278.67|272.67|0
1647873480000|2022-03-21 14:38:00|278.72|272.72|278.71|272.71|278.72|272.72|278.7|272.7|0
1647873490000|2022-03-21 14:38:10|278.7|272.7|278.74|272.74|278.74|272.74|278.7|272.7|0
1647873500000|2022-03-21 14:38:20|278.73|272.73|278.75|272.75|278.75|272.75|278.73|272.73|0
1647873510000|2022-03-21 14:38:30|278.87|272.87|278.86|272.86|278.87|272.87|278.86|272.86|0
1647873520000|2022-03-21 14:38:40|278.81|272.81|278.81|272.81|278.81|272.81|278.81|272.81|0
1647873530000|2022-03-21 14:38:50|279.04|273.04|279.03|273.03|279.04|273.04|279.03|273.03|0
1647873540000|2022-03-21 14:39:00|279.16|273.16|279.16|273.16|279.16|273.16|279.16|273.16|0
1647873550000|2022-03-21 14:39:10|279.19|273.19|279.27|273.27|279.27|273.27|279.19|273.19|0
1647873560000|2022-03-21 14:39:20|279.26|273.26|279.27|273.27|279.27|273.27|279.26|273.26|0
1647873570000|2022-03-21 14:39:30|279.28|273.28|279.29|273.29|279.29|273.29|279.28|273.28|0
1647873580000|2022-03-21 14:39:40|279.28|273.28|279.33|273.33|279.33|273.33|279.28|273.28|0
1647873590000|2022-03-21 14:39:50|279.34|273.34|279.36|273.36|279.36|273.36|279.34|273.34|0
1647873600000|2022-03-21 14:40:00|279.37|273.37|279.43|273.43|279.43|273.43|279.37|273.37|0
1647873610000|2022-03-21 14:40:10|279.44|273.44|279.44|273.44|279.44|273.44|279.44|273.44|0
1647873620000|2022-03-21 14:40:20|279.45|273.45|279.54|273.54|279.55|273.55|279.45|273.45|0
1647873630000|2022-03-21 14:40:30|279.55|273.55|279.52|273.52|279.55|273.55|279.52|273.52|0
1647873640000|2022-03-21 14:40:40|279.51|273.51|279.51|273.51|279.51|273.51|279.51|273.51|0
1647873660000|2022-03-21 14:41:00|279.52|273.52|279.51|273.51|279.52|273.52|279.51|273.51|0
1647873670000|2022-03-21 14:41:10|279.52|273.52|279.54|273.54|279.54|273.54|279.52|273.52|0
1647873680000|2022-03-21 14:41:20|279.53|273.53|279.53|273.53|279.54|273.54|279.53|273.53|0
1647873690000|2022-03-21 14:41:30|279.5|273.5|279.53|273.53|279.53|273.53|279.5|273.5|0
1647873700000|2022-03-21 14:41:40|279.52|273.52|279.53|273.53|279.53|273.53|279.52|273.52|0
1647873710000|2022-03-21 14:41:50|279.52|273.52|279.53|273.53|279.53|273.53|279.51|273.51|0
1647873720000|2022-03-21 14:42:00|279.54|273.54|279.45|273.45|279.54|273.54|279.45|273.45|0
1647873730000|2022-03-21 14:42:10|279.4|273.4|279.4|273.4|279.4|273.4|279.39|273.39|0
1647873750000|2022-03-21 14:42:30|279.41|273.41|279.44|273.44|279.44|273.44|279.41|273.41|0
1647873760000|2022-03-21 14:42:40|279.45|273.45|279.43|273.43|279.45|273.45|279.43|273.43|0
1647873770000|2022-03-21 14:42:50|279.49|273.49|279.44|273.44|279.49|273.49|279.44|273.44|0
1647873780000|2022-03-21 14:43:00|279.45|273.45|279.41|273.41|279.45|273.45|279.41|273.41|0
1647873790000|2022-03-21 14:43:10|279.42|273.42|279.41|273.41|279.42|273.42|279.41|273.41|0
1647873800000|2022-03-21 14:43:20|279.38|273.38|279.33|273.33|279.38|273.38|279.33|273.33|0
1647873810000|2022-03-21 14:43:30|279.34|273.34|279.32|273.32|279.34|273.34|279.32|273.32|0
1647873830000|2022-03-21 14:43:50|279.31|273.31|279.32|273.32|279.32|273.32|279.31|273.31|0
1647873840000|2022-03-21 14:44:00|279.31|273.31|279.25|273.25|279.32|273.32|279.25|273.25|0
1647873850000|2022-03-21 14:44:10|279.24|273.24|279.37|273.37|279.37|273.37|279.23|273.23|0
1647873860000|2022-03-21 14:44:20|279.38|273.38|279.39|273.39|279.4|273.4|279.38|273.38|0
1647873870000|2022-03-21 14:44:30|279.46|273.46|279.62|273.62|279.62|273.62|279.46|273.46|0
1647873880000|2022-03-21 14:44:40|279.66|273.66|279.66|273.66|279.67|273.67|279.66|273.66|0
1647873890000|2022-03-21 14:44:50|279.67|273.67|279.63|273.63|279.67|273.67|279.63|273.63|0
1647873900000|2022-03-21 14:45:00|279.64|273.64|279.65|273.65|279.65|273.65|279.63|273.63|0
1647873910000|2022-03-21 14:45:10|279.64|273.64|279.72|273.72|279.72|273.72|279.63|273.63|0
1647873920000|2022-03-21 14:45:20|279.73|273.73|279.74|273.74|279.74|273.74|279.73|273.73|0
1647873930000|2022-03-21 14:45:30|279.72|273.72|279.74|273.74|279.74|273.74|279.72|273.72|0
1647873940000|2022-03-21 14:45:40|279.73|273.73|279.75|273.75|279.75|273.75|279.73|273.73|0
1647873950000|2022-03-21 14:45:50|279.74|273.74|279.73|273.73|279.74|273.74|279.72|273.72|0
1647873960000|2022-03-21 14:46:00|279.74|273.74|279.74|273.74|279.74|273.74|279.73|273.73|0
1647873970000|2022-03-21 14:46:10|279.78|273.78|279.87|273.87|279.87|273.87|279.78|273.78|0
1647873980000|2022-03-21 14:46:20|279.88|273.88|280.03|274.03|280.04|274.04|279.88|273.88|0
1647873990000|2022-03-21 14:46:30|280.05|274.05|280.11|274.11|280.12|274.12|280.05|274.05|0
1647874000000|2022-03-21 14:46:40|280.16|274.16|280.17|274.17|280.18|274.18|280.14|274.14|0
1647874010000|2022-03-21 14:46:50|280.31|274.31|280.29|274.29|280.32|274.32|280.29|274.29|0
1647874020000|2022-03-21 14:47:00|280.32|274.32|280.51|274.51|280.51|274.51|280.32|274.32|0
1647874030000|2022-03-21 14:47:10|280.49|274.49|280.51|274.51|280.51|274.51|280.49|274.49|0
1647874040000|2022-03-21 14:47:20|280.52|274.52|280.52|274.52|280.53|274.53|280.52|274.52|0
1647874050000|2022-03-21 14:47:30|280.53|274.53|280.46|274.46|280.53|274.53|280.46|274.46|0
1647874060000|2022-03-21 14:47:40|280.47|274.47|280.46|274.46|280.47|274.47|280.46|274.46|0
1647874070000|2022-03-21 14:47:50|280.45|274.45|280.44|274.44|280.45|274.45|280.44|274.44|0
1647874080000|2022-03-21 14:48:00|280.43|274.43|280.52|274.52|280.53|274.53|280.43|274.43|0
1647874090000|2022-03-21 14:48:10|280.57|274.57|280.57|274.57|280.6|274.6|280.57|274.57|0
1647874100000|2022-03-21 14:48:20|280.55|274.55|280.59|274.59|280.61|274.61|280.55|274.55|0
1647874110000|2022-03-21 14:48:30|280.58|274.58|280.4|274.4|280.58|274.58|280.4|274.4|0
1647874120000|2022-03-21 14:48:40|280.39|274.39|280.39|274.39|280.39|274.39|280.39|274.39|0
1647874130000|2022-03-21 14:48:50|280.4|274.4|280.4|274.4|280.41|274.41|280.4|274.4|0
1647874140000|2022-03-21 14:49:00|280.39|274.39|280.38|274.38|280.39|274.39|280.38|274.38|0
1647874150000|2022-03-21 14:49:10|280.37|274.37|280.37|274.37|280.37|274.37|280.37|274.37|0
1647874160000|2022-03-21 14:49:20|280.38|274.38|280.41|274.41|280.41|274.41|280.37|274.37|0
1647874170000|2022-03-21 14:49:30|280.42|274.42|280.53|274.53|280.53|274.53|280.42|274.42|0
1647874180000|2022-03-21 14:49:40|280.5|274.5|280.5|274.5|280.5|274.5|280.5|274.5|0
1647874190000|2022-03-21 14:49:50|280.51|274.51|280.57|274.57|280.57|274.57|280.51|274.51|0
1647874200000|2022-03-21 14:50:00|280.58|274.58|280.61|274.61|280.61|274.61|280.57|274.57|0
1647874210000|2022-03-21 14:50:10|280.62|274.62|280.6|274.6|280.62|274.62|280.6|274.6|0
1647874220000|2022-03-21 14:50:20|280.59|274.59|280.59|274.59|280.59|274.59|280.59|274.59|0
1647874230000|2022-03-21 14:50:30|280.6|274.6|280.6|274.6|280.6|274.6|280.59|274.59|0
1647874240000|2022-03-21 14:50:40|280.59|274.59|280.59|274.59|280.59|274.59|280.59|274.59|0
1647874250000|2022-03-21 14:50:50|280.61|274.61|280.56|274.56|280.61|274.61|280.56|274.56|0
1647874260000|2022-03-21 14:51:00|280.51|274.51|280.5|274.5|280.51|274.51|280.47|274.47|0
1647874280000|2022-03-21 14:51:20|280.51|274.51|280.5|274.5|280.51|274.51|280.5|274.5|0
1647874290000|2022-03-21 14:51:30|280.53|274.53|280.55|274.55|280.55|274.55|280.53|274.53|0
1647874300000|2022-03-21 14:51:40|280.6|274.6|280.6|274.6|280.6|274.6|280.6|274.6|0
1647874310000|2022-03-21 14:51:50|280.59|274.59|280.6|274.6|280.6|274.6|280.59|274.59|0
1647874320000|2022-03-21 14:52:00|280.59|274.59|280.59|274.59|280.59|274.59|280.59|274.59|0
1647874330000|2022-03-21 14:52:10|280.56|274.56|280.55|274.55|280.56|274.56|280.53|274.53|0
1647874340000|2022-03-21 14:52:20|280.56|274.56|280.49|274.49|280.57|274.57|280.49|274.49|0
1647874350000|2022-03-21 14:52:30|280.48|274.48|280.48|274.48|280.48|274.48|280.48|274.48|0
1647874360000|2022-03-21 14:52:40|280.44|274.44|280.44|274.44|280.44|274.44|280.44|274.44|0
1647874370000|2022-03-21 14:52:50|280.41|274.41|280.45|274.45|280.45|274.45|280.41|274.41|0
1647874380000|2022-03-21 14:53:00|280.44|274.44|280.44|274.44|280.44|274.44|280.43|274.43|0
1647874390000|2022-03-21 14:53:10|280.43|274.43|280.43|274.43|280.43|274.43|280.43|274.43|0
1647874400000|2022-03-21 14:53:20|280.42|274.42|280.42|274.42|280.42|274.42|280.42|274.42|0
1647874410000|2022-03-21 14:53:30|280.41|274.41|280.41|274.41|280.41|274.41|280.41|274.41|0
1647874420000|2022-03-21 14:53:40|280.42|274.42|280.39|274.39|280.42|274.42|280.39|274.39|0
1647874430000|2022-03-21 14:53:50|280.35|274.35|280.37|274.37|280.37|274.37|280.35|274.35|0
1647874440000|2022-03-21 14:54:00|280.32|274.32|280.25|274.25|280.32|274.32|280.25|274.25|0
1647874450000|2022-03-21 14:54:10|280.19|274.19|280.16|274.16|280.19|274.19|280.16|274.16|0
1647874460000|2022-03-21 14:54:20|280.17|274.17|280.21|274.21|280.21|274.21|280.17|274.17|0
1647874470000|2022-03-21 14:54:30|280.22|274.22|280.19|274.19|280.22|274.22|280.19|274.19|0
1647874480000|2022-03-21 14:54:40|280.16|274.16|280.16|274.16|280.17|274.17|280.16|274.16|0
1647874490000|2022-03-21 14:54:50|280.17|274.17|280.23|274.23|280.23|274.23|280.16|274.16|0
1647874500000|2022-03-21 14:55:00|280.24|274.24|280.41|274.41|280.42|274.42|280.24|274.24|0
1647874510000|2022-03-21 14:55:10|280.4|274.4|280.33|274.33|280.41|274.41|280.33|274.33|0
1647874520000|2022-03-21 14:55:20|280.38|274.38|280.4|274.4|280.4|274.4|280.38|274.38|0
1647874530000|2022-03-21 14:55:30|280.39|274.39|280.39|274.39|280.39|274.39|280.39|274.39|0
1647874540000|2022-03-21 14:55:40|280.4|274.4|280.41|274.41|280.41|274.41|280.4|274.4|0
1647874550000|2022-03-21 14:55:50|280.42|274.42|280.43|274.43|280.43|274.43|280.42|274.42|0
1647874560000|2022-03-21 14:56:00|280.42|274.42|280.47|274.47|280.47|274.47|280.42|274.42|0
1647874570000|2022-03-21 14:56:10|280.49|274.49|280.59|274.59|280.59|274.59|280.48|274.48|0
1647874580000|2022-03-21 14:56:20|280.58|274.58|280.63|274.63|280.63|274.63|280.58|274.58|0
1647874590000|2022-03-21 14:56:30|280.62|274.62|280.57|274.57|280.62|274.62|280.57|274.57|0
1647874600000|2022-03-21 14:56:40|280.52|274.52|280.45|274.45|280.52|274.52|280.45|274.45|0
1647874610000|2022-03-21 14:56:50|280.44|274.44|280.5|274.5|280.5|274.5|280.44|274.44|0
1647874620000|2022-03-21 14:57:00|280.49|274.49|280.5|274.5|280.5|274.5|280.49|274.49|0
1647874630000|2022-03-21 14:57:10|280.49|274.49|280.49|274.49|280.49|274.49|280.48|274.48|0
1647874640000|2022-03-21 14:57:20|280.61|274.61|280.61|274.61|280.61|274.61|280.61|274.61|0
1647874650000|2022-03-21 14:57:30|280.62|274.62|280.65|274.65|280.65|274.65|280.62|274.62|0
1647874660000|2022-03-21 14:57:40|280.7|274.7|280.72|274.72|280.73|274.73|280.7|274.7|0
1647874670000|2022-03-21 14:57:50|280.76|274.76|280.74|274.74|280.77|274.77|280.74|274.74|0
1647874680000|2022-03-21 14:58:00|280.73|274.73|280.74|274.74|280.74|274.74|280.73|274.73|0
1647874690000|2022-03-21 14:58:10|280.8|274.8|280.8|274.8|280.8|274.8|280.8|274.8|0
1647874700000|2022-03-21 14:58:20|280.85|274.85|280.96|274.96|280.96|274.96|280.85|274.85|0
1647874710000|2022-03-21 14:58:30|280.98|274.98|280.98|274.98|280.98|274.98|280.98|274.98|0
1647874720000|2022-03-21 14:58:40|280.99|274.99|280.99|274.99|280.99|274.99|280.98|274.98|0
1647874730000|2022-03-21 14:58:50|281|275|281|275|281|275|280.99|274.99|0
1647874740000|2022-03-21 14:59:00|280.99|274.99|281|275|281.01|275.01|280.99|274.99|0
1647874750000|2022-03-21 14:59:10|280.99|274.99|281.07|275.07|281.07|275.07|280.99|274.99|0
1647874760000|2022-03-21 14:59:20|281.08|275.08|281.15|275.15|281.15|275.15|281.08|275.08|0
1647874770000|2022-03-21 14:59:30|281.14|275.14|281.22|275.22|281.22|275.22|281.14|275.14|0
1647874780000|2022-03-21 14:59:40|281.23|275.23|281.25|275.25|281.25|275.25|281.23|275.23|0
1647874790000|2022-03-21 14:59:50|281.28|275.28|281.28|275.28|281.28|275.28|281.28|275.28|0
1647874800000|2022-03-21 15:00:00|281.29|275.29|281.25|275.25|281.29|275.29|281.25|275.25|0
1647874810000|2022-03-21 15:00:10|281.23|275.23|281.22|275.22|281.23|275.23|281.22|275.22|0
1647874820000|2022-03-21 15:00:20|281.26|275.26|281.25|275.25|281.26|275.26|281.25|275.25|0
1647874830000|2022-03-21 15:00:30|281.22|275.22|281.23|275.23|281.23|275.23|281.22|275.22|0
1647874840000|2022-03-21 15:00:40|281.22|275.22|281.23|275.23|281.24|275.24|281.22|275.22|0
1647874850000|2022-03-21 15:00:50|281.26|275.26|281.3|275.3|281.3|275.3|281.26|275.26|0
1647874860000|2022-03-21 15:01:00|281.31|275.31|281.37|275.37|281.37|275.37|281.3|275.3|0
1647874870000|2022-03-21 15:01:10|281.39|275.39|281.44|275.44|281.44|275.44|281.39|275.39|0
1647874880000|2022-03-21 15:01:20|281.49|275.49|281.53|275.53|281.53|275.53|281.49|275.49|0
1647874890000|2022-03-21 15:01:30|281.59|275.59|281.61|275.61|281.61|275.61|281.58|275.58|0
1647874900000|2022-03-21 15:01:40|281.6|275.6|281.6|275.6|281.6|275.6|281.6|275.6|0
1647874910000|2022-03-21 15:01:50|281.61|275.61|281.51|275.51|281.61|275.61|281.51|275.51|0
1647874920000|2022-03-21 15:02:00|281.57|275.57|281.61|275.61|281.61|275.61|281.56|275.56|0
1647874930000|2022-03-21 15:02:10|281.58|275.58|281.54|275.54|281.61|275.61|281.54|275.54|0
1647874940000|2022-03-21 15:02:20|281.55|275.55|281.79|275.79|281.79|275.79|281.55|275.55|0
1647874950000|2022-03-21 15:02:30|281.78|275.78|281.78|275.78|281.79|275.79|281.78|275.78|0
1647874960000|2022-03-21 15:02:40|281.79|275.79|281.78|275.78|281.79|275.79|281.78|275.78|0
1647874970000|2022-03-21 15:02:50|281.79|275.79|281.78|275.78|281.79|275.79|281.78|275.78|0
1647874980000|2022-03-21 15:03:00|281.79|275.79|281.77|275.77|281.79|275.79|281.77|275.77|0
1647874990000|2022-03-21 15:03:10|281.76|275.76|281.71|275.71|281.76|275.76|281.71|275.71|0
1647875000000|2022-03-21 15:03:20|281.66|275.66|281.6|275.6|281.66|275.66|281.52|275.52|0
1647875010000|2022-03-21 15:03:30|281.59|275.59|281.56|275.56|281.59|275.59|281.56|275.56|0
1647875020000|2022-03-21 15:03:40|281.57|275.57|281.57|275.57|281.57|275.57|281.56|275.56|0
1647875030000|2022-03-21 15:03:50|281.56|275.56|281.57|275.57|281.57|275.57|281.56|275.56|0
1647875040000|2022-03-21 15:04:00|281.58|275.58|281.62|275.62|281.62|275.62|281.58|275.58|0
1647875060000|2022-03-21 15:04:20|281.61|275.61|281.56|275.56|281.62|275.62|281.56|275.56|0
1647875070000|2022-03-21 15:04:30|281.45|275.45|281.4|275.4|281.45|275.45|281.4|275.4|0
1647875080000|2022-03-21 15:04:40|281.41|275.41|281.41|275.41|281.41|275.41|281.4|275.4|0
1647875090000|2022-03-21 15:04:50|281.4|275.4|281.3|275.3|281.41|275.41|281.3|275.3|0
1647875100000|2022-03-21 15:05:00|281.31|275.31|281.25|275.25|281.31|275.31|281.25|275.25|0
1647875110000|2022-03-21 15:05:10|281.19|275.19|281.26|275.26|281.26|275.26|281.18|275.18|0
1647875120000|2022-03-21 15:05:20|281.24|275.24|281.26|275.26|281.26|275.26|281.24|275.24|0
1647875130000|2022-03-21 15:05:30|281.24|275.24|281.26|275.26|281.26|275.26|281.24|275.24|0
1647875140000|2022-03-21 15:05:40|281.25|275.25|281.27|275.27|281.27|275.27|281.25|275.25|0
1647875150000|2022-03-21 15:05:50|281.24|275.24|281.3|275.3|281.3|275.3|281.24|275.24|0
1647875160000|2022-03-21 15:06:00|281.33|275.33|281.32|275.32|281.33|275.33|281.32|275.32|0
1647875170000|2022-03-21 15:06:10|281.22|275.22|281.22|275.22|281.22|275.22|281.22|275.22|0
1647875180000|2022-03-21 15:06:20|281.21|275.21|281.2|275.2|281.21|275.21|281.2|275.2|0
1647875190000|2022-03-21 15:06:30|281.21|275.21|281.21|275.21|281.21|275.21|281.21|275.21|0
1647875200000|2022-03-21 15:06:40|280.93|274.93|280.92|274.92|280.93|274.93|280.92|274.92|0
1647875210000|2022-03-21 15:06:50|281.1|275.1|281|275|281.1|275.1|281|275|0
1647875220000|2022-03-21 15:07:00|280.97|274.97|280.89|274.89|280.97|274.97|280.89|274.89|0
1647875230000|2022-03-21 15:07:10|280.88|274.88|280.9|274.9|280.9|274.9|280.88|274.88|0
1647875240000|2022-03-21 15:07:20|280.87|274.87|280.86|274.86|280.87|274.87|280.86|274.86|0
1647875250000|2022-03-21 15:07:30|280.87|274.87|280.86|274.86|280.87|274.87|280.86|274.86|0
1647875260000|2022-03-21 15:07:40|280.87|274.87|280.85|274.85|280.87|274.87|280.85|274.85|0
1647875270000|2022-03-21 15:07:50|280.93|274.93|280.93|274.93|280.95|274.95|280.92|274.92|0
1647875280000|2022-03-21 15:08:00|280.92|274.92|280.93|274.93|280.93|274.93|280.92|274.92|0
1647875290000|2022-03-21 15:08:10|280.92|274.92|280.87|274.87|280.92|274.92|280.87|274.87|0
1647875300000|2022-03-21 15:08:20|280.88|274.88|280.89|274.89|280.89|274.89|280.88|274.88|0
1647875310000|2022-03-21 15:08:30|280.92|274.92|280.9|274.9|280.92|274.92|280.9|274.9|0
1647875320000|2022-03-21 15:08:40|280.89|274.89|280.95|274.95|280.95|274.95|280.89|274.89|0
1647875330000|2022-03-21 15:08:50|280.97|274.97|280.97|274.97|280.97|274.97|280.97|274.97|0
1647875340000|2022-03-21 15:09:00|281.01|275.01|281.04|275.04|281.04|275.04|281.01|275.01|0
1647875350000|2022-03-21 15:09:10|281.09|275.09|281.1|275.1|281.1|275.1|281.09|275.09|0
1647875360000|2022-03-21 15:09:20|281.11|275.11|281.11|275.11|281.11|275.11|281.1|275.1|0
1647875370000|2022-03-21 15:09:30|281.15|275.15|281.18|275.18|281.18|275.18|281.15|275.15|0
1647875380000|2022-03-21 15:09:40|281.21|275.21|281.21|275.21|281.22|275.22|281.21|275.21|0
1647875390000|2022-03-21 15:09:50|281.22|275.22|281.14|275.14|281.32|275.32|281.14|275.14|0
1647875400000|2022-03-21 15:10:00|281.15|275.15|281.14|275.14|281.15|275.15|281.12|275.12|0
1647875420000|2022-03-21 15:10:20|281.17|275.17|281.21|275.21|281.22|275.22|281.17|275.17|0
1647875430000|2022-03-21 15:10:30|281.22|275.22|281.3|275.3|281.3|275.3|281.22|275.22|0
1647875440000|2022-03-21 15:10:40|281.29|275.29|281.25|275.25|281.29|275.29|281.25|275.25|0
1647875450000|2022-03-21 15:10:50|281.24|275.24|281.17|275.17|281.24|275.24|281.17|275.17|0
1647875460000|2022-03-21 15:11:00|281.18|275.18|281.26|275.26|281.26|275.26|281.17|275.17|0
1647875470000|2022-03-21 15:11:10|281.24|275.24|281.27|275.27|281.27|275.27|281.24|275.24|0
1647875480000|2022-03-21 15:11:20|281.26|275.26|281.27|275.27|281.27|275.27|281.26|275.26|0
1647875490000|2022-03-21 15:11:30|281.25|275.25|281.25|275.25|281.25|275.25|281.25|275.25|0
1647875500000|2022-03-21 15:11:40|281.28|275.28|281.31|275.31|281.31|275.31|281.28|275.28|0
1647875510000|2022-03-21 15:11:50|281.32|275.32|281.32|275.32|281.32|275.32|281.32|275.32|0
1647875520000|2022-03-21 15:12:00|281.31|275.31|281.31|275.31|281.31|275.31|281.31|275.31|0
1647875540000|2022-03-21 15:12:20|281.34|275.34|281.34|275.34|281.34|275.34|281.34|275.34|0
1647875550000|2022-03-21 15:12:30|281.35|275.35|281.35|275.35|281.35|275.35|281.34|275.34|0
1647875560000|2022-03-21 15:12:40|281.37|275.37|281.37|275.37|281.37|275.37|281.36|275.36|0
1647875570000|2022-03-21 15:12:50|281.27|275.27|281.27|275.27|281.27|275.27|281.27|275.27|0
1647875580000|2022-03-21 15:13:00|281.28|275.28|281.29|275.29|281.29|275.29|281.28|275.28|0
1647875590000|2022-03-21 15:13:10|281.28|275.28|281.29|275.29|281.29|275.29|281.28|275.28|0
1647875600000|2022-03-21 15:13:20|281.3|275.3|281.31|275.31|281.31|275.31|281.3|275.3|0
1647875610000|2022-03-21 15:13:30|281.32|275.32|281.32|275.32|281.32|275.32|281.32|275.32|0
1647875620000|2022-03-21 15:13:40|281.31|275.31|281.29|275.29|281.31|275.31|281.29|275.29|0
1647875630000|2022-03-21 15:13:50|281.26|275.26|281.26|275.26|281.26|275.26|281.26|275.26|0
1647875640000|2022-03-21 15:14:00|281.27|275.27|281.25|275.25|281.27|275.27|281.25|275.25|0
1647875650000|2022-03-21 15:14:10|281.24|275.24|281.3|275.3|281.3|275.3|281.24|275.24|0
1647875660000|2022-03-21 15:14:20|281.31|275.31|281.4|275.4|281.4|275.4|281.31|275.31|0
1647875670000|2022-03-21 15:14:30|281.41|275.41|281.42|275.42|281.42|275.42|281.4|275.4|0
1647875680000|2022-03-21 15:14:40|281.43|275.43|281.49|275.49|281.5|275.5|281.43|275.43|0
1647875700000|2022-03-21 15:15:00|281.5|275.5|281.5|275.5|281.5|275.5|281.5|275.5|0
1647875710000|2022-03-21 15:15:10|281.49|275.49|281.47|275.47|281.49|275.49|281.47|275.47|0
1647875720000|2022-03-21 15:15:20|281.51|275.51|281.5|275.5|281.51|275.51|281.5|275.5|0
1647875730000|2022-03-21 15:15:30|281.53|275.53|281.45|275.45|281.53|275.53|281.45|275.45|0
1647875740000|2022-03-21 15:15:40|281.46|275.46|281.46|275.46|281.47|275.47|281.44|275.44|0
1647875750000|2022-03-21 15:15:50|281.47|275.47|281.52|275.52|281.52|275.52|281.47|275.47|0
1647875760000|2022-03-21 15:16:00|281.53|275.53|281.53|275.53|281.53|275.53|281.53|275.53|0
1647875770000|2022-03-21 15:16:10|281.54|275.54|281.58|275.58|281.58|275.58|281.5|275.5|0
1647875780000|2022-03-21 15:16:20|281.59|275.59|281.61|275.61|281.62|275.62|281.59|275.59|0
1647875790000|2022-03-21 15:16:30|281.62|275.62|281.78|275.78|281.78|275.78|281.62|275.62|0
1647875800000|2022-03-21 15:16:40|281.79|275.79|281.82|275.82|281.82|275.82|281.79|275.79|0
1647875810000|2022-03-21 15:16:50|281.86|275.86|281.86|275.86|281.86|275.86|281.86|275.86|0
1647875820000|2022-03-21 15:17:00|281.85|275.85|281.86|275.86|281.86|275.86|281.85|275.85|0
1647875830000|2022-03-21 15:17:10|281.98|275.98|281.94|275.94|281.98|275.98|281.94|275.94|0
1647875840000|2022-03-21 15:17:20|281.95|275.95|281.95|275.95|281.98|275.98|281.95|275.95|0
1647875850000|2022-03-21 15:17:30|281.97|275.97|282.02|276.02|282.02|276.02|281.97|275.97|0
1647875860000|2022-03-21 15:17:40|282.01|276.01|281.98|275.98|282.01|276.01|281.97|275.97|0
1647875870000|2022-03-21 15:17:50|281.97|275.97|281.92|275.92|281.97|275.97|281.91|275.91|0
1647875880000|2022-03-21 15:18:00|282.23|276.23|282.23|276.23|282.23|276.23|282.23|276.23|0
1647875900000|2022-03-21 15:18:20|282.21|276.21|282.18|276.18|282.21|276.21|282.18|276.18|0
1647875910000|2022-03-21 15:18:30|282.17|276.17|282.18|276.18|282.18|276.18|282.17|276.17|0
1647875920000|2022-03-21 15:18:40|282.21|276.21|282.21|276.21|282.21|276.21|282.21|276.21|0
1647875930000|2022-03-21 15:18:50|282.22|276.22|282.23|276.23|282.23|276.23|282.22|276.22|0
1647875940000|2022-03-21 15:19:00|282.22|276.22|282.19|276.19|282.23|276.23|282.18|276.18|0
1647875950000|2022-03-21 15:19:10|282.18|276.18|282.18|276.18|282.19|276.19|282.18|276.18|0
1647875980000|2022-03-21 15:19:40|282.17|276.17|282.18|276.18|282.18|276.18|282.17|276.17|0
1647875990000|2022-03-21 15:19:50|282.19|276.19|282.19|276.19|282.19|276.19|282.19|276.19|0
1647876000000|2022-03-21 15:20:00|282.2|276.2|282.19|276.19|282.2|276.2|282.19|276.19|0
1647876010000|2022-03-21 15:20:10|282.23|276.23|282.24|276.24|282.24|276.24|282.23|276.23|0
1647876020000|2022-03-21 15:20:20|282.25|276.25|282.2|276.2|282.25|276.25|282.2|276.2|0
1647876030000|2022-03-21 15:20:30|282.19|276.19|282.16|276.16|282.19|276.19|282.16|276.16|0
1647876040000|2022-03-21 15:20:40|282.17|276.17|282.17|276.17|282.17|276.17|282.16|276.16|0
1647876060000|2022-03-21 15:21:00|282.18|276.18|282.18|276.18|282.19|276.19|282.18|276.18|0
1647876070000|2022-03-21 15:21:10|282.12|276.12|282.11|276.11|282.12|276.12|282.11|276.11|0
1647876080000|2022-03-21 15:21:20|282.1|276.1|282.11|276.11|282.11|276.11|282.1|276.1|0
1647876090000|2022-03-21 15:21:30|282.12|276.12|282.13|276.13|282.13|276.13|282.12|276.12|0
1647876100000|2022-03-21 15:21:40|282.12|276.12|282.03|276.03|282.12|276.12|282.03|276.03|0
1647876110000|2022-03-21 15:21:50|282.02|276.02|282.16|276.16|282.16|276.16|282.02|276.02|0
1647876120000|2022-03-21 15:22:00|282.19|276.19|282.2|276.2|282.2|276.2|282.19|276.19|0
1647876130000|2022-03-21 15:22:10|282.19|276.19|282.2|276.2|282.2|276.2|282.19|276.19|0
1647876140000|2022-03-21 15:22:20|282.18|276.18|282.18|276.18|282.18|276.18|282.18|276.18|0
1647876150000|2022-03-21 15:22:30|282.28|276.28|282.25|276.25|282.28|276.28|282.25|276.25|0
1647876170000|2022-03-21 15:22:50|282.26|276.26|282.26|276.26|282.26|276.26|282.25|276.25|0
1647876180000|2022-03-21 15:23:00|282.23|276.23|282.15|276.15|282.23|276.23|282.14|276.14|0
1647876190000|2022-03-21 15:23:10|282.23|276.23|282.23|276.23|282.23|276.23|282.23|276.23|0
1647876200000|2022-03-21 15:23:20|282.24|276.24|282.25|276.25|282.25|276.25|282.23|276.23|0
1647876210000|2022-03-21 15:23:30|282.26|276.26|282.27|276.27|282.27|276.27|282.26|276.26|0
1647876220000|2022-03-21 15:23:40|282.33|276.33|282.33|276.33|282.33|276.33|282.33|276.33|0
1647876230000|2022-03-21 15:23:50|282.34|276.34|282.35|276.35|282.35|276.35|282.34|276.34|0
1647876240000|2022-03-21 15:24:00|282.33|276.33|282.33|276.33|282.33|276.33|282.32|276.32|0
1647876250000|2022-03-21 15:24:10|282.32|276.32|282.3|276.3|282.32|276.32|282.3|276.3|0
1647876260000|2022-03-21 15:24:20|282.33|276.33|282.33|276.33|282.33|276.33|282.33|276.33|0
1647876270000|2022-03-21 15:24:30|282.32|276.32|282.32|276.32|282.32|276.32|282.32|276.32|0
1647876280000|2022-03-21 15:24:40|282.3|276.3|282.3|276.3|282.3|276.3|282.3|276.3|0
1647876300000|2022-03-21 15:25:00|282.31|276.31|282.31|276.31|282.31|276.31|282.31|276.31|0
1647876320000|2022-03-21 15:25:20|282.32|276.32|282.32|276.32|282.32|276.32|282.32|276.32|0
1647876330000|2022-03-21 15:25:30|282.34|276.34|282.35|276.35|282.35|276.35|282.34|276.34|0
1647876340000|2022-03-21 15:25:40|282.5|276.5|282.54|276.54|282.54|276.54|282.5|276.5|0
1647876350000|2022-03-21 15:25:50|282.61|276.61|282.62|276.62|282.62|276.62|282.6|276.6|0
1647876360000|2022-03-21 15:26:00|282.64|276.64|282.63|276.63|282.64|276.64|282.63|276.63|0
1647876370000|2022-03-21 15:26:10|282.65|276.65|282.65|276.65|282.65|276.65|282.63|276.63|0
1647876380000|2022-03-21 15:26:20|282.64|276.64|282.64|276.64|282.64|276.64|282.64|276.64|0
1647876390000|2022-03-21 15:26:30|282.66|276.66|282.66|276.66|282.66|276.66|282.66|276.66|0
1647876400000|2022-03-21 15:26:40|282.67|276.67|282.64|276.64|282.67|276.67|282.64|276.64|0
1647876410000|2022-03-21 15:26:50|282.65|276.65|282.65|276.65|282.65|276.65|282.65|276.65|0
1647876420000|2022-03-21 15:27:00|282.68|276.68|282.69|276.69|282.69|276.69|282.68|276.68|0
1647876430000|2022-03-21 15:27:10|282.68|276.68|282.76|276.76|282.76|276.76|282.68|276.68|0
1647876440000|2022-03-21 15:27:20|282.8|276.8|282.8|276.8|282.8|276.8|282.8|276.8|0
1647876450000|2022-03-21 15:27:30|282.81|276.81|282.97|276.97|282.97|276.97|282.81|276.81|0
1647876460000|2022-03-21 15:27:40|283.02|277.02|283.03|277.03|283.03|277.03|283.02|277.02|0
1647876470000|2022-03-21 15:27:50|283.06|277.06|283.17|277.17|283.17|277.17|283.06|277.06|0
1647876480000|2022-03-21 15:28:00|283.15|277.15|283.18|277.18|283.18|277.18|283.15|277.15|0
1647876490000|2022-03-21 15:28:10|283.17|277.17|283.2|277.2|283.2|277.2|283.17|277.17|0
1647876500000|2022-03-21 15:28:20|283.21|277.21|283.23|277.23|283.23|277.23|283.21|277.21|0
1647876510000|2022-03-21 15:28:30|283.24|277.24|283.32|277.32|283.32|277.32|283.23|277.23|0
1647876520000|2022-03-21 15:28:40|283.31|277.31|283.31|277.31|283.31|277.31|283.31|277.31|0
1647876530000|2022-03-21 15:28:50|283.23|277.23|283.21|277.21|283.23|277.23|283.21|277.21|0
1647876540000|2022-03-21 15:29:00|283.22|277.22|283.17|277.17|283.22|277.22|283.17|277.17|0
1647876550000|2022-03-21 15:29:10|283.14|277.14|283.17|277.17|283.17|277.17|283.14|277.14|0
1647876560000|2022-03-21 15:29:20|283.18|277.18|283.28|277.28|283.28|277.28|283.17|277.17|0
1647876570000|2022-03-21 15:29:30|283.27|277.27|283.28|277.28|283.28|277.28|283.27|277.27|0
1647876580000|2022-03-21 15:29:40|283.29|277.29|283.29|277.29|283.29|277.29|283.29|277.29|0
1647876590000|2022-03-21 15:29:50|283.31|277.31|283.28|277.28|283.31|277.31|283.28|277.28|0
1647876600000|2022-03-21 15:30:00|283.23|277.23|283.23|277.23|283.23|277.23|283.23|277.23|0
1647876610000|2022-03-21 15:30:10|283.25|277.25|283.21|277.21|283.25|277.25|283.2|277.2|0
1647876620000|2022-03-21 15:30:20|283.16|277.16|283.07|277.07|283.16|277.16|283.07|277.07|0
1647876630000|2022-03-21 15:30:30|283.06|277.06|283.07|277.07|283.07|277.07|283.06|277.06|0
1647876640000|2022-03-21 15:30:40|283.01|277.01|283.03|277.03|283.03|277.03|283.01|277.01|0
1647876650000|2022-03-21 15:30:50|283.01|277.01|282.98|276.98|283.02|277.02|282.98|276.98|0
1647876660000|2022-03-21 15:31:00|282.99|276.99|282.99|276.99|282.99|276.99|282.98|276.98|0
1647876670000|2022-03-21 15:31:10|282.94|276.94|282.96|276.96|282.96|276.96|282.94|276.94|0
1647876680000|2022-03-21 15:31:20|282.97|276.97|282.94|276.94|283|277|282.94|276.94|0
1647876690000|2022-03-21 15:31:30|282.93|276.93|282.99|276.99|282.99|276.99|282.93|276.93|0
1647876700000|2022-03-21 15:31:40|283.02|277.02|283.02|277.02|283.02|277.02|283.02|277.02|0
1647876710000|2022-03-21 15:31:50|283.05|277.05|283.06|277.06|283.06|277.06|283.05|277.05|0
1647876720000|2022-03-21 15:32:00|283.04|277.04|283.04|277.04|283.04|277.04|283.04|277.04|0
1647876730000|2022-03-21 15:32:10|283.01|277.01|283.01|277.01|283.01|277.01|283.01|277.01|0
1647876740000|2022-03-21 15:32:20|283|277|283|277|283|277|283|277|0
1647876750000|2022-03-21 15:32:30|282.95|276.95|282.88|276.88|282.95|276.95|282.88|276.88|0
1647876760000|2022-03-21 15:32:40|282.93|276.93|282.74|276.74|282.93|276.93|282.74|276.74|0
1647876770000|2022-03-21 15:32:50|282.75|276.75|282.75|276.75|282.75|276.75|282.75|276.75|0
1647876780000|2022-03-21 15:33:00|282.74|276.74|282.72|276.72|282.75|276.75|282.72|276.72|0
1647876790000|2022-03-21 15:33:10|282.73|276.73|282.77|276.77|282.78|276.78|282.73|276.73|0
1647876800000|2022-03-21 15:33:20|282.67|276.67|282.68|276.68|282.68|276.68|282.67|276.67|0
1647876810000|2022-03-21 15:33:30|282.67|276.67|282.68|276.68|282.68|276.68|282.67|276.67|0
1647876820000|2022-03-21 15:33:40|282.67|276.67|282.58|276.58|282.67|276.67|282.58|276.58|0
1647876830000|2022-03-21 15:33:50|282.56|276.56|282.56|276.56|282.56|276.56|282.56|276.56|0
1647876840000|2022-03-21 15:34:00|282.52|276.52|282.51|276.51|282.52|276.52|282.51|276.51|0
1647876860000|2022-03-21 15:34:20|282.52|276.52|282.5|276.5|282.55|276.55|282.46|276.46|0
1647876870000|2022-03-21 15:34:30|282.51|276.51|282.51|276.51|282.51|276.51|282.51|276.51|0
1647876890000|2022-03-21 15:34:50|282.47|276.47|282.47|276.47|282.47|276.47|282.46|276.46|0
1647876900000|2022-03-21 15:35:00|282.46|276.46|282.47|276.47|282.47|276.47|282.46|276.46|0
1647876910000|2022-03-21 15:35:10|282.46|276.46|282.48|276.48|282.48|276.48|282.46|276.46|0
1647876920000|2022-03-21 15:35:20|282.5|276.5|282.5|276.5|282.51|276.51|282.5|276.5|0
1647876930000|2022-03-21 15:35:30|282.48|276.48|282.46|276.46|282.48|276.48|282.46|276.46|0
1647876940000|2022-03-21 15:35:40|282.48|276.48|282.49|276.49|282.49|276.49|282.48|276.48|0
1647876950000|2022-03-21 15:35:50|282.46|276.46|282.44|276.44|282.46|276.46|282.44|276.44|0
1647876960000|2022-03-21 15:36:00|282.41|276.41|282.36|276.36|282.41|276.41|282.36|276.36|0
1647876970000|2022-03-21 15:36:10|282.35|276.35|282.19|276.19|282.35|276.35|282.18|276.18|0
1647876980000|2022-03-21 15:36:20|282.18|276.18|282.11|276.11|282.18|276.18|282.1|276.1|0
1647876990000|2022-03-21 15:36:30|282.1|276.1|282.14|276.14|282.14|276.14|282.1|276.1|0
1647877010000|2022-03-21 15:36:50|282.17|276.17|282.32|276.32|282.32|276.32|282.17|276.17|0
1647877020000|2022-03-21 15:37:00|282.33|276.33|282.55|276.55|282.55|276.55|282.33|276.33|0
1647877030000|2022-03-21 15:37:10|282.49|276.49|282.59|276.59|282.59|276.59|282.49|276.49|0
1647877040000|2022-03-21 15:37:20|282.57|276.57|282.63|276.63|282.63|276.63|282.57|276.57|0
1647877050000|2022-03-21 15:37:30|282.64|276.64|282.64|276.64|282.64|276.64|282.64|276.64|0
1647877060000|2022-03-21 15:37:40|282.59|276.59|282.56|276.56|282.6|276.6|282.56|276.56|0
1647877070000|2022-03-21 15:37:50|282.53|276.53|282.52|276.52|282.53|276.53|282.52|276.52|0
1647877090000|2022-03-21 15:38:10|282.53|276.53|282.53|276.53|282.53|276.53|282.53|276.53|0
1647877110000|2022-03-21 15:38:30|282.54|276.54|282.53|276.53|282.54|276.54|282.53|276.53|0
1647877120000|2022-03-21 15:38:40|282.54|276.54|282.57|276.57|282.57|276.57|282.54|276.54|0
1647877130000|2022-03-21 15:38:50|282.58|276.58|282.57|276.57|282.58|276.58|282.57|276.57|0
1647877140000|2022-03-21 15:39:00|282.58|276.58|282.56|276.56|282.58|276.58|282.56|276.56|0
1647877150000|2022-03-21 15:39:10|282.63|276.63|282.66|276.66|282.66|276.66|282.63|276.63|0
1647877160000|2022-03-21 15:39:20|282.67|276.67|282.63|276.63|282.67|276.67|282.63|276.63|0
1647877170000|2022-03-21 15:39:30|282.64|276.64|282.64|276.64|282.64|276.64|282.64|276.64|0
1647877190000|2022-03-21 15:39:50|282.6|276.6|282.64|276.64|282.64|276.64|282.6|276.6|0
1647877200000|2022-03-21 15:40:00|282.67|276.67|282.69|276.69|282.69|276.69|282.67|276.67|0
1647877210000|2022-03-21 15:40:10|282.73|276.73|282.73|276.73|282.73|276.73|282.73|276.73|0
1647877220000|2022-03-21 15:40:20|282.74|276.74|282.74|276.74|282.74|276.74|282.74|276.74|0
1647877240000|2022-03-21 15:40:40|282.73|276.73|282.73|276.73|282.73|276.73|282.73|276.73|0
1647877260000|2022-03-21 15:41:00|282.81|276.81|282.8|276.8|282.81|276.81|282.8|276.8|0
1647877270000|2022-03-21 15:41:10|282.81|276.81|282.9|276.9|282.9|276.9|282.81|276.81|0
1647877290000|2022-03-21 15:41:30|282.87|276.87|282.86|276.86|282.87|276.87|282.86|276.86|0
1647877300000|2022-03-21 15:41:40|282.88|276.88|282.87|276.87|282.88|276.88|282.86|276.86|0
1647877310000|2022-03-21 15:41:50|282.86|276.86|282.9|276.9|282.9|276.9|282.86|276.86|0
1647877320000|2022-03-21 15:42:00|282.94|276.94|282.94|276.94|282.94|276.94|282.94|276.94|0
1647877330000|2022-03-21 15:42:10|282.95|276.95|283.07|277.07|283.07|277.07|282.95|276.95|0
1647877340000|2022-03-21 15:42:20|283.08|277.08|283.07|277.07|283.08|277.08|283.07|277.07|0
1647877360000|2022-03-21 15:42:40|283.1|277.1|283.09|277.09|283.1|277.1|283.09|277.09|0
1647877370000|2022-03-21 15:42:50|283.02|277.02|283.03|277.03|283.03|277.03|283.02|277.02|0
1647877380000|2022-03-21 15:43:00|283.04|277.04|283.17|277.17|283.17|277.17|283.04|277.04|0
1647877390000|2022-03-21 15:43:10|283.15|277.15|283.16|277.16|283.16|277.16|283.15|277.15|0
1647877400000|2022-03-21 15:43:20|283.18|277.18|283.21|277.21|283.21|277.21|283.18|277.18|0
1647877420000|2022-03-21 15:43:40|283.18|277.18|283.18|277.18|283.18|277.18|283.18|277.18|0
1647877430000|2022-03-21 15:43:50|283.19|277.19|283.19|277.19|283.19|277.19|283.19|277.19|0
1647877440000|2022-03-21 15:44:00|283.22|277.22|283.22|277.22|283.22|277.22|283.22|277.22|0
1647877450000|2022-03-21 15:44:10|283.27|277.27|283.26|277.26|283.27|277.27|283.26|277.26|0
1647877460000|2022-03-21 15:44:20|283.23|277.23|283.19|277.19|283.23|277.23|283.19|277.19|0
1647877470000|2022-03-21 15:44:30|283.16|277.16|283.12|277.12|283.16|277.16|283.12|277.12|0
1647877480000|2022-03-21 15:44:40|283.11|277.11|283.08|277.08|283.13|277.13|283.08|277.08|0
1647877490000|2022-03-21 15:44:50|283.07|277.07|283.08|277.08|283.08|277.08|283.07|277.07|0
1647877500000|2022-03-21 15:45:00|283.05|277.05|283.06|277.06|283.06|277.06|283.05|277.05|0
1647877510000|2022-03-21 15:45:10|283.05|277.05|283.02|277.02|283.06|277.06|283.01|277.01|0
1647877520000|2022-03-21 15:45:20|283.01|277.01|282.99|276.99|283.01|277.01|282.99|276.99|0
1647877540000|2022-03-21 15:45:40|282.98|276.98|282.98|276.98|282.98|276.98|282.97|276.97|0
1647877550000|2022-03-21 15:45:50|282.97|276.97|282.98|276.98|282.98|276.98|282.97|276.97|0
1647877560000|2022-03-21 15:46:00|282.97|276.97|283.1|277.1|283.1|277.1|282.97|276.97|0
1647877570000|2022-03-21 15:46:10|283.12|277.12|283.16|277.16|283.16|277.16|283.12|277.12|0
1647877580000|2022-03-21 15:46:20|283.19|277.19|283.23|277.23|283.23|277.23|283.19|277.19|0
1647877590000|2022-03-21 15:46:30|283.17|277.17|283.18|277.18|283.18|277.18|283.17|277.17|0
1647877600000|2022-03-21 15:46:40|283.19|277.19|283.12|277.12|283.19|277.19|283.12|277.12|0
1647877610000|2022-03-21 15:46:50|283.08|277.08|283.08|277.08|283.08|277.08|283.08|277.08|0
1647877620000|2022-03-21 15:47:00|283.09|277.09|283.08|277.08|283.09|277.09|283.08|277.08|0
1647877630000|2022-03-21 15:47:10|283.1|277.1|283.09|277.09|283.1|277.1|283.09|277.09|0
1647877640000|2022-03-21 15:47:20|283.12|277.12|283.12|277.12|283.12|277.12|283.12|277.12|0
1647877650000|2022-03-21 15:47:30|283.13|277.13|283.15|277.15|283.15|277.15|283.12|277.12|0
1647877660000|2022-03-21 15:47:40|283.12|277.12|283.12|277.12|283.12|277.12|283.12|277.12|0
1647877670000|2022-03-21 15:47:50|283.13|277.13|283.13|277.13|283.13|277.13|283.12|277.12|0
1647877680000|2022-03-21 15:48:00|283.12|277.12|283.07|277.07|283.13|277.13|283.07|277.07|0
1647877690000|2022-03-21 15:48:10|283.08|277.08|283.08|277.08|283.08|277.08|283.08|277.08|0
1647877700000|2022-03-21 15:48:20|283.07|277.07|283.07|277.07|283.07|277.07|283.07|277.07|0
1647877710000|2022-03-21 15:48:30|283.08|277.08|283.08|277.08|283.08|277.08|283.08|277.08|0
1647877720000|2022-03-21 15:48:40|283.07|277.07|283.06|277.06|283.08|277.08|283.06|277.06|0
1647877730000|2022-03-21 15:48:50|283.07|277.07|283.06|277.06|283.07|277.07|283.06|277.06|0
1647877740000|2022-03-21 15:49:00|283.03|277.03|283.02|277.02|283.04|277.04|283.02|277.02|0
1647877750000|2022-03-21 15:49:10|283|277|282.98|276.98|283|277|282.98|276.98|0
1647877760000|2022-03-21 15:49:20|282.97|276.97|282.95|276.95|282.97|276.97|282.95|276.95|0
1647877770000|2022-03-21 15:49:30|282.94|276.94|282.94|276.94|282.94|276.94|282.94|276.94|0
1647877780000|2022-03-21 15:49:40|282.93|276.93|282.93|276.93|282.93|276.93|282.91|276.91|0
1647877790000|2022-03-21 15:49:50|282.98|276.98|282.99|276.99|282.99|276.99|282.98|276.98|0
1647877800000|2022-03-21 15:50:00|283.01|277.01|283.01|277.01|283.01|277.01|283.01|277.01|0
1647877810000|2022-03-21 15:50:10|283.03|277.03|283.06|277.06|283.06|277.06|283.03|277.03|0
1647877820000|2022-03-21 15:50:20|283.04|277.04|283|277|283.04|277.04|283|277|0
1647877830000|2022-03-21 15:50:30|283.02|277.02|283.05|277.05|283.05|277.05|283.02|277.02|0
1647877840000|2022-03-21 15:50:40|283.06|277.06|283.08|277.08|283.09|277.09|283.06|277.06|0
1647877850000|2022-03-21 15:50:50|283.07|277.07|283.07|277.07|283.07|277.07|283.07|277.07|0
1647877860000|2022-03-21 15:51:00|283.04|277.04|283.01|277.01|283.04|277.04|283|277|0
1647877880000|2022-03-21 15:51:20|282.98|276.98|282.75|276.75|282.98|276.98|282.75|276.75|0
1647877890000|2022-03-21 15:51:30|282.74|276.74|282.71|276.71|282.74|276.74|282.71|276.71|0
1647877900000|2022-03-21 15:51:40|282.65|276.65|282.66|276.66|282.66|276.66|282.65|276.65|0
1647877910000|2022-03-21 15:51:50|282.69|276.69|282.69|276.69|282.69|276.69|282.69|276.69|0
1647877920000|2022-03-21 15:52:00|282.66|276.66|282.71|276.71|282.71|276.71|282.66|276.66|0
1647877940000|2022-03-21 15:52:20|282.7|276.7|282.73|276.73|282.76|276.76|282.7|276.7|0
1647877950000|2022-03-21 15:52:30|282.71|276.71|282.71|276.71|282.71|276.71|282.71|276.71|0
1647877960000|2022-03-21 15:52:40|282.7|276.7|282.8|276.8|282.8|276.8|282.7|276.7|0
1647877970000|2022-03-21 15:52:50|282.81|276.81|282.82|276.82|282.82|276.82|282.81|276.81|0
1647877980000|2022-03-21 15:53:00|282.83|276.83|282.79|276.79|282.84|276.84|282.79|276.79|0
1647877990000|2022-03-21 15:53:10|282.8|276.8|282.8|276.8|282.81|276.81|282.8|276.8|0
1647878000000|2022-03-21 15:53:20|282.86|276.86|282.91|276.91|282.91|276.91|282.86|276.86|0
1647878010000|2022-03-21 15:53:30|282.9|276.9|283.11|277.11|283.12|277.12|282.9|276.9|0
1647878020000|2022-03-21 15:53:40|283.12|277.12|283.17|277.17|283.17|277.17|283.11|277.11|0
1647878040000|2022-03-21 15:54:00|283.22|277.22|283.22|277.22|283.23|277.23|283.22|277.22|0
1647878050000|2022-03-21 15:54:10|283.23|277.23|283.23|277.23|283.24|277.24|283.22|277.22|0
1647878060000|2022-03-21 15:54:20|283.22|277.22|283.26|277.26|283.26|277.26|283.22|277.22|0
1647878070000|2022-03-21 15:54:30|283.23|277.23|283.23|277.23|283.23|277.23|283.23|277.23|0
1647878080000|2022-03-21 15:54:40|283.2|277.2|283.21|277.21|283.22|277.22|283.2|277.2|0
1647878090000|2022-03-21 15:54:50|283.22|277.22|283.19|277.19|283.22|277.22|283.19|277.19|0
1647878100000|2022-03-21 15:55:00|283.2|277.2|283.17|277.17|283.2|277.2|283.17|277.17|0
1647878120000|2022-03-21 15:55:20|283.11|277.11|283.14|277.14|283.14|277.14|283.11|277.11|0
1647878130000|2022-03-21 15:55:30|283.13|277.13|283.28|277.28|283.28|277.28|283.13|277.13|0
1647878140000|2022-03-21 15:55:40|283.25|277.25|283.23|277.23|283.25|277.25|283.23|277.23|0
1647878150000|2022-03-21 15:55:50|283.22|277.22|283.22|277.22|283.22|277.22|283.22|277.22|0
1647878160000|2022-03-21 15:56:00|283.21|277.21|283.23|277.23|283.23|277.23|283.21|277.21|0
1647878170000|2022-03-21 15:56:10|283.22|277.22|283.22|277.22|283.22|277.22|283.21|277.21|0
1647878180000|2022-03-21 15:56:20|283.3|277.3|283.28|277.28|283.3|277.3|283.28|277.28|0
1647878190000|2022-03-21 15:56:30|283.27|277.27|283.27|277.27|283.27|277.27|283.27|277.27|0
1647878200000|2022-03-21 15:56:40|283.43|277.43|283.42|277.42|283.44|277.44|283.41|277.41|0
1647878210000|2022-03-21 15:56:50|283.41|277.41|283.42|277.42|283.42|277.42|283.41|277.41|0
1647878250000|2022-03-21 15:57:30|283.43|277.43|283.44|277.44|283.44|277.44|283.43|277.43|0
1647878260000|2022-03-21 15:57:40|283.45|277.45|283.27|277.27|283.46|277.46|283.26|277.26|0
1647878270000|2022-03-21 15:57:50|283.3|277.3|283.34|277.34|283.34|277.34|283.3|277.3|0
1647878280000|2022-03-21 15:58:00|283.4|277.4|283.42|277.42|283.42|277.42|283.4|277.4|0
1647878290000|2022-03-21 15:58:10|283.41|277.41|283.41|277.41|283.41|277.41|283.39|277.39|0
1647878300000|2022-03-21 15:58:20|283.42|277.42|283.5|277.5|283.5|277.5|283.41|277.41|0
1647878310000|2022-03-21 15:58:30|283.51|277.51|283.53|277.53|283.53|277.53|283.51|277.51|0
1647878320000|2022-03-21 15:58:40|283.54|277.54|283.51|277.51|283.54|277.54|283.51|277.51|0
1647878330000|2022-03-21 15:58:50|283.5|277.5|283.48|277.48|283.5|277.5|283.48|277.48|0
1647878340000|2022-03-21 15:59:00|283.49|277.49|283.47|277.47|283.49|277.49|283.46|277.46|0
1647878350000|2022-03-21 15:59:10|283.46|277.46|283.46|277.46|283.47|277.47|283.46|277.46|0
1647878360000|2022-03-21 15:59:20|283.45|277.45|283.49|277.49|283.49|277.49|283.45|277.45|0
1647878370000|2022-03-21 15:59:30|283.52|277.52|283.53|277.53|283.53|277.53|283.52|277.52|0
1647878380000|2022-03-21 15:59:40|283.55|277.55|283.55|277.55|283.55|277.55|283.52|277.52|0
1647878390000|2022-03-21 15:59:50|283.63|277.63|283.64|277.64|283.64|277.64|283.62|277.62|0
1647878400000|2022-03-21 16:00:00|283.63|277.63|283.62|277.62|283.63|277.63|283.62|277.62|0
1647878410000|2022-03-21 16:00:10|283.64|277.64|283.69|277.69|283.7|277.7|283.64|277.64|0
1647878420000|2022-03-21 16:00:20|283.7|277.7|283.67|277.67|283.7|277.7|283.67|277.67|0
1647878430000|2022-03-21 16:00:30|283.65|277.65|283.63|277.63|283.67|277.67|283.63|277.63|0
1647878440000|2022-03-21 16:00:40|283.64|277.64|283.66|277.66|283.66|277.66|283.64|277.64|0
1647878450000|2022-03-21 16:00:50|283.64|277.64|283.54|277.54|283.64|277.64|283.54|277.54|0
1647878460000|2022-03-21 16:01:00|283.55|277.55|283.55|277.55|283.55|277.55|283.55|277.55|0
1647878470000|2022-03-21 16:01:10|283.56|277.56|283.56|277.56|283.57|277.57|283.56|277.56|0
1647878480000|2022-03-21 16:01:20|283.57|277.57|283.54|277.54|283.57|277.57|283.54|277.54|0
1647878490000|2022-03-21 16:01:30|283.55|277.55|283.46|277.46|283.55|277.55|283.46|277.46|0
1647878500000|2022-03-21 16:01:40|283.45|277.45|283.37|277.37|283.45|277.45|283.36|277.36|0
1647878510000|2022-03-21 16:01:50|283.36|277.36|283.32|277.32|283.36|277.36|283.32|277.32|0
1647878520000|2022-03-21 16:02:00|283.31|277.31|283.24|277.24|283.31|277.31|283.24|277.24|0
1647878530000|2022-03-21 16:02:10|283.25|277.25|283.19|277.19|283.25|277.25|283.19|277.19|0
1647878540000|2022-03-21 16:02:20|283.18|277.18|282.92|276.92|283.18|277.18|282.92|276.92|0
1647878550000|2022-03-21 16:02:30|282.91|276.91|282.64|276.64|282.91|276.91|282.64|276.64|0
1647878560000|2022-03-21 16:02:40|282.65|276.65|282.64|276.64|282.65|276.65|282.62|276.62|0
1647878570000|2022-03-21 16:02:50|282.65|276.65|282.65|276.65|282.65|276.65|282.64|276.64|0
1647878580000|2022-03-21 16:03:00|282.68|276.68|282.71|276.71|282.71|276.71|282.68|276.68|0
1647878590000|2022-03-21 16:03:10|282.73|276.73|282.72|276.72|282.74|276.74|282.72|276.72|0
1647878600000|2022-03-21 16:03:20|282.73|276.73|282.73|276.73|282.73|276.73|282.73|276.73|0
1647878610000|2022-03-21 16:03:30|282.59|276.59|282.58|276.58|282.59|276.59|282.58|276.58|0
1647878620000|2022-03-21 16:03:40|282.55|276.55|282.52|276.52|282.55|276.55|282.49|276.49|0
1647878630000|2022-03-21 16:03:50|282.53|276.53|282.55|276.55|282.55|276.55|282.53|276.53|0
1647878640000|2022-03-21 16:04:00|282.54|276.54|282.55|276.55|282.55|276.55|282.54|276.54|0
1647878650000|2022-03-21 16:04:10|282.5|276.5|282.51|276.51|282.51|276.51|282.5|276.5|0
1647878660000|2022-03-21 16:04:20|282.52|276.52|282.52|276.52|282.52|276.52|282.52|276.52|0
1647878670000|2022-03-21 16:04:30|282.51|276.51|282.45|276.45|282.51|276.51|282.45|276.45|0
1647878680000|2022-03-21 16:04:40|282.46|276.46|282.31|276.31|282.46|276.46|282.3|276.3|0
1647878690000|2022-03-21 16:04:50|282.28|276.28|282.28|276.28|282.28|276.28|282.28|276.28|0
1647878700000|2022-03-21 16:05:00|282.29|276.29|282.29|276.29|282.29|276.29|282.29|276.29|0
1647878720000|2022-03-21 16:05:20|282.3|276.3|282.26|276.26|282.3|276.3|282.26|276.26|0
1647878730000|2022-03-21 16:05:30|282.23|276.23|282.17|276.17|282.23|276.23|282.17|276.17|0
1647878740000|2022-03-21 16:05:40|282.16|276.16|282.17|276.17|282.17|276.17|282.16|276.16|0
1647878750000|2022-03-21 16:05:50|282.16|276.16|282.13|276.13|282.16|276.16|282.13|276.13|0
1647878760000|2022-03-21 16:06:00|282.14|276.14|281.96|275.96|282.14|276.14|281.96|275.96|0
1647878770000|2022-03-21 16:06:10|282.04|276.04|282.05|276.05|282.05|276.05|282.04|276.04|0
1647878780000|2022-03-21 16:06:20|282.08|276.08|282.11|276.11|282.11|276.11|282.08|276.08|0
1647878790000|2022-03-21 16:06:30|282.03|276.03|282|276|282.03|276.03|282|276|0
1647878800000|2022-03-21 16:06:40|281.95|275.95|281.97|275.97|281.98|275.98|281.95|275.95|0
1647878810000|2022-03-21 16:06:50|281.98|275.98|282.13|276.13|282.13|276.13|281.97|275.97|0
1647878820000|2022-03-21 16:07:00|282.27|276.27|282.2|276.2|282.27|276.27|282.19|276.19|0
1647878830000|2022-03-21 16:07:10|282.21|276.21|282.21|276.21|282.21|276.21|282.21|276.21|0
1647878840000|2022-03-21 16:07:20|282.23|276.23|282.23|276.23|282.23|276.23|282.23|276.23|0
1647878850000|2022-03-21 16:07:30|282.24|276.24|282.27|276.27|282.27|276.27|282.24|276.24|0
1647878860000|2022-03-21 16:07:40|282.28|276.28|282.22|276.22|282.31|276.31|282.22|276.22|0
1647878870000|2022-03-21 16:07:50|282.23|276.23|282.24|276.24|282.24|276.24|282.23|276.23|0
1647878880000|2022-03-21 16:08:00|282.22|276.22|282.21|276.21|282.22|276.22|282.21|276.21|0
1647878890000|2022-03-21 16:08:10|282.18|276.18|282.15|276.15|282.18|276.18|282.15|276.15|0
1647878900000|2022-03-21 16:08:20|282.14|276.14|281.93|275.93|282.14|276.14|281.92|275.92|0
1647878920000|2022-03-21 16:08:40|281.88|275.88|281.89|275.89|281.89|275.89|281.86|275.86|0
1647878930000|2022-03-21 16:08:50|281.9|275.9|281.93|275.93|281.93|275.93|281.9|275.9|0
1647878940000|2022-03-21 16:09:00|281.94|275.94|281.98|275.98|281.98|275.98|281.94|275.94|0
1647878950000|2022-03-21 16:09:10|281.99|275.99|281.99|275.99|281.99|275.99|281.99|275.99|0
1647878960000|2022-03-21 16:09:20|282.03|276.03|282.08|276.08|282.08|276.08|282.02|276.02|0
1647878970000|2022-03-21 16:09:30|282.07|276.07|282.07|276.07|282.07|276.07|282.07|276.07|0
1647878980000|2022-03-21 16:09:40|282.21|276.21|282.25|276.25|282.25|276.25|282.21|276.21|0
1647878990000|2022-03-21 16:09:50|282.2|276.2|282.21|276.21|282.21|276.21|282.2|276.2|0
1647879000000|2022-03-21 16:10:00|282.2|276.2|282.2|276.2|282.2|276.2|282.19|276.19|0
1647879010000|2022-03-21 16:10:10|282.19|276.19|282.17|276.17|282.19|276.19|282.16|276.16|0
1647879020000|2022-03-21 16:10:20|282.14|276.14|282.08|276.08|282.16|276.16|282.08|276.08|0
1647879030000|2022-03-21 16:10:30|282.09|276.09|282.1|276.1|282.1|276.1|282.09|276.09|0
1647879040000|2022-03-21 16:10:40|282.11|276.11|282.07|276.07|282.11|276.11|282.07|276.07|0
1647879050000|2022-03-21 16:10:50|282.1|276.1|282.12|276.12|282.12|276.12|282.1|276.1|0
1647879060000|2022-03-21 16:11:00|282.15|276.15|282.16|276.16|282.16|276.16|282.15|276.15|0
1647879070000|2022-03-21 16:11:10|282.18|276.18|282.19|276.19|282.19|276.19|282.18|276.18|0
1647879080000|2022-03-21 16:11:20|282.22|276.22|282.23|276.23|282.23|276.23|282.22|276.22|0
1647879090000|2022-03-21 16:11:30|282.22|276.22|282.18|276.18|282.22|276.22|282.15|276.15|0
1647879100000|2022-03-21 16:11:40|282.19|276.19|282.16|276.16|282.19|276.19|282.16|276.16|0
1647879110000|2022-03-21 16:11:50|282.17|276.17|282.17|276.17|282.17|276.17|282.17|276.17|0
1647879120000|2022-03-21 16:12:00|282.16|276.16|282.17|276.17|282.17|276.17|282.16|276.16|0
1647879130000|2022-03-21 16:12:10|282.22|276.22|282.23|276.23|282.23|276.23|282.22|276.22|0
1647879140000|2022-03-21 16:12:20|282.25|276.25|282.25|276.25|282.25|276.25|282.25|276.25|0
1647879150000|2022-03-21 16:12:30|282.26|276.26|282.26|276.26|282.26|276.26|282.26|276.26|0
1647879170000|2022-03-21 16:12:50|282.24|276.24|282.24|276.24|282.24|276.24|282.24|276.24|0
1647879180000|2022-03-21 16:13:00|282.21|276.21|282.2|276.2|282.22|276.22|282.19|276.19|0
1647879190000|2022-03-21 16:13:10|282.17|276.17|282.15|276.15|282.18|276.18|282.15|276.15|0
1647879200000|2022-03-21 16:13:20|282.11|276.11|282.13|276.13|282.13|276.13|282.1|276.1|0
1647879210000|2022-03-21 16:13:30|282.11|276.11|282.07|276.07|282.11|276.11|282.07|276.07|0
1647879220000|2022-03-21 16:13:40|282.1|276.1|282.12|276.12|282.12|276.12|282.1|276.1|0
1647879240000|2022-03-21 16:14:00|282.13|276.13|282.12|276.12|282.13|276.13|282.12|276.12|0
1647879250000|2022-03-21 16:14:10|282.1|276.1|282.23|276.23|282.23|276.23|282.1|276.1|0
1647879260000|2022-03-21 16:14:20|282.25|276.25|282.35|276.35|282.35|276.35|282.25|276.25|0
1647879270000|2022-03-21 16:14:30|282.36|276.36|282.41|276.41|282.41|276.41|282.36|276.36|0
1647879280000|2022-03-21 16:14:40|282.42|276.42|282.42|276.42|282.43|276.43|282.42|276.42|0
1647879290000|2022-03-21 16:14:50|282.41|276.41|282.29|276.29|282.42|276.42|282.29|276.29|0
1647879300000|2022-03-21 16:15:00|282.38|276.38|282.53|276.53|282.53|276.53|282.38|276.38|0
1647879310000|2022-03-21 16:15:10|282.54|276.54|282.56|276.56|282.56|276.56|282.54|276.54|0
1647879320000|2022-03-21 16:15:20|282.63|276.63|282.76|276.76|282.76|276.76|282.62|276.62|0
1647879330000|2022-03-21 16:15:30|282.75|276.75|282.78|276.78|282.78|276.78|282.75|276.75|0
1647879340000|2022-03-21 16:15:40|282.76|276.76|282.78|276.78|282.79|276.79|282.76|276.76|0
1647879350000|2022-03-21 16:15:50|282.79|276.79|282.77|276.77|282.79|276.79|282.77|276.77|0
1647879360000|2022-03-21 16:16:00|282.76|276.76|282.71|276.71|282.76|276.76|282.71|276.71|0
1647879370000|2022-03-21 16:16:10|282.74|276.74|282.75|276.75|282.75|276.75|282.74|276.74|0
1647879380000|2022-03-21 16:16:20|282.76|276.76|282.63|276.63|282.76|276.76|282.62|276.62|0
1647879390000|2022-03-21 16:16:30|282.62|276.62|282.53|276.53|282.62|276.62|282.52|276.52|0
1647879400000|2022-03-21 16:16:40|282.55|276.55|282.52|276.52|282.57|276.57|282.51|276.51|0
1647879410000|2022-03-21 16:16:50|282.51|276.51|282.52|276.52|282.52|276.52|282.51|276.51|0
1647879420000|2022-03-21 16:17:00|282.51|276.51|282.53|276.53|282.53|276.53|282.51|276.51|0
1647879430000|2022-03-21 16:17:10|282.52|276.52|282.52|276.52|282.53|276.53|282.52|276.52|0
1647879440000|2022-03-21 16:17:20|282.5|276.5|282.5|276.5|282.5|276.5|282.5|276.5|0
1647879450000|2022-03-21 16:17:30|282.47|276.47|282.44|276.44|282.47|276.47|282.43|276.43|0
1647879460000|2022-03-21 16:17:40|282.45|276.45|282.4|276.4|282.45|276.45|282.4|276.4|0
1647879470000|2022-03-21 16:17:50|282.39|276.39|282.36|276.36|282.39|276.39|282.36|276.36|0
1647879480000|2022-03-21 16:18:00|282.35|276.35|282.33|276.33|282.35|276.35|282.32|276.32|0
1647879490000|2022-03-21 16:18:10|282.34|276.34|282.36|276.36|282.36|276.36|282.34|276.34|0
1647879500000|2022-03-21 16:18:20|282.42|276.42|282.52|276.52|282.52|276.52|282.42|276.42|0
1647879510000|2022-03-21 16:18:30|282.51|276.51|282.51|276.51|282.51|276.51|282.51|276.51|0
1647879520000|2022-03-21 16:18:40|282.5|276.5|282.5|276.5|282.5|276.5|282.5|276.5|0
1647879530000|2022-03-21 16:18:50|282.51|276.51|282.51|276.51|282.51|276.51|282.51|276.51|0
1647879540000|2022-03-21 16:19:00|282.5|276.5|282.54|276.54|282.54|276.54|282.5|276.5|0
1647879550000|2022-03-21 16:19:10|282.53|276.53|282.53|276.53|282.53|276.53|282.53|276.53|0
1647879560000|2022-03-21 16:19:20|282.54|276.54|282.53|276.53|282.54|276.54|282.53|276.53|0
1647879570000|2022-03-21 16:19:30|282.54|276.54|282.54|276.54|282.54|276.54|282.54|276.54|0
1647879580000|2022-03-21 16:19:40|282.55|276.55|282.57|276.57|282.58|276.58|282.55|276.55|0
1647879590000|2022-03-21 16:19:50|282.58|276.58|282.58|276.58|282.58|276.58|282.57|276.57|0
1647879600000|2022-03-21 16:20:00|282.6|276.6|282.6|276.6|282.6|276.6|282.6|276.6|0
1647879610000|2022-03-21 16:20:10|282.62|276.62|282.62|276.62|282.63|276.63|282.61|276.61|0
1647879620000|2022-03-21 16:20:20|282.65|276.65|282.72|276.72|282.72|276.72|282.65|276.65|0
1647879630000|2022-03-21 16:20:30|282.73|276.73|282.76|276.76|282.77|276.77|282.73|276.73|0
1647879640000|2022-03-21 16:20:40|282.78|276.78|282.9|276.9|282.9|276.9|282.78|276.78|0
1647879650000|2022-03-21 16:20:50|282.95|276.95|283.04|277.04|283.04|277.04|282.94|276.94|0
1647879660000|2022-03-21 16:21:00|283.03|277.03|282.86|276.86|283.04|277.04|282.86|276.86|0
1647879670000|2022-03-21 16:21:10|282.87|276.87|282.7|276.7|282.89|276.89|282.7|276.7|0
1647879690000|2022-03-21 16:21:30|282.73|276.73|282.7|276.7|282.73|276.73|282.7|276.7|0
1647879700000|2022-03-21 16:21:40|282.69|276.69|282.71|276.71|282.71|276.71|282.69|276.69|0
1647879710000|2022-03-21 16:21:50|282.72|276.72|282.72|276.72|282.72|276.72|282.72|276.72|0
1647879720000|2022-03-21 16:22:00|282.85|276.85|282.86|276.86|282.86|276.86|282.84|276.84|0
1647879740000|2022-03-21 16:22:20|282.88|276.88|282.88|276.88|282.89|276.89|282.88|276.88|0
1647879750000|2022-03-21 16:22:30|282.89|276.89|282.89|276.89|282.9|276.9|282.88|276.88|0
1647879760000|2022-03-21 16:22:40|282.9|276.9|282.89|276.89|282.9|276.9|282.89|276.89|0
1647879780000|2022-03-21 16:23:00|282.86|276.86|282.86|276.86|282.86|276.86|282.86|276.86|0
1647879790000|2022-03-21 16:23:10|282.89|276.89|282.89|276.89|282.89|276.89|282.89|276.89|0
1647879800000|2022-03-21 16:23:20|282.88|276.88|282.87|276.87|282.88|276.88|282.87|276.87|0
1647879820000|2022-03-21 16:23:40|282.88|276.88|282.88|276.88|282.9|276.9|282.87|276.87|0
1647879830000|2022-03-21 16:23:50|282.96|276.96|282.94|276.94|282.96|276.96|282.94|276.94|0
1647879840000|2022-03-21 16:24:00|282.98|276.98|283.3|277.3|283.3|277.3|282.98|276.98|0
1647879850000|2022-03-21 16:24:10|283.34|277.34|283.34|277.34|283.34|277.34|283.34|277.34|0
1647879860000|2022-03-21 16:24:20|283.37|277.37|283.36|277.36|283.37|277.37|283.36|277.36|0
1647879880000|2022-03-21 16:24:40|283.35|277.35|283.4|277.4|283.4|277.4|283.35|277.35|0
1647879890000|2022-03-21 16:24:50|283.41|277.41|283.41|277.41|283.41|277.41|283.41|277.41|0
1647879900000|2022-03-21 16:25:00|283.4|277.4|283.42|277.42|283.42|277.42|283.4|277.4|0
1647879910000|2022-03-21 16:25:10|283.41|277.41|283.39|277.39|283.41|277.41|283.39|277.39|0
1647879920000|2022-03-21 16:25:20|283.38|277.38|283.38|277.38|283.38|277.38|283.38|277.38|0
1647879930000|2022-03-21 16:25:30|283.42|277.42|283.48|277.48|283.48|277.48|283.42|277.42|0
1647879940000|2022-03-21 16:25:40|283.53|277.53|283.65|277.65|283.65|277.65|283.53|277.53|0
1647879950000|2022-03-21 16:25:50|283.7|277.7|283.76|277.76|283.76|277.76|283.7|277.7|0
1647879960000|2022-03-21 16:26:00|283.75|277.75|283.79|277.79|283.79|277.79|283.75|277.75|0
1647879970000|2022-03-21 16:26:10|283.81|277.81|283.81|277.81|283.81|277.81|283.81|277.81|0
1647879980000|2022-03-21 16:26:20|283.79|277.79|283.79|277.79|283.79|277.79|283.79|277.79|0
1647879990000|2022-03-21 16:26:30|283.78|277.78|283.76|277.76|283.79|277.79|283.73|277.73|0
1647880000000|2022-03-21 16:26:40|283.68|277.68|283.7|277.7|283.7|277.7|283.67|277.67|0
1647880010000|2022-03-21 16:26:50|283.76|277.76|283.76|277.76|283.76|277.76|283.76|277.76|0
1647880020000|2022-03-21 16:27:00|283.77|277.77|283.78|277.78|283.78|277.78|283.76|277.76|0
1647880040000|2022-03-21 16:27:20|283.79|277.79|283.81|277.81|283.81|277.81|283.78|277.78|0
1647880050000|2022-03-21 16:27:30|283.8|277.8|283.8|277.8|283.8|277.8|283.8|277.8|0
1647880060000|2022-03-21 16:27:40|283.81|277.81|283.62|277.62|283.81|277.81|283.62|277.62|0
1647880070000|2022-03-21 16:27:50|283.61|277.61|283.6|277.6|283.61|277.61|283.6|277.6|0
1647880080000|2022-03-21 16:28:00|283.61|277.61|283.62|277.62|283.62|277.62|283.6|277.6|0
1647880090000|2022-03-21 16:28:10|283.61|277.61|283.62|277.62|283.62|277.62|283.61|277.61|0
1647880100000|2022-03-21 16:28:20|283.63|277.63|283.63|277.63|283.63|277.63|283.63|277.63|0
1647880110000|2022-03-21 16:28:30|283.64|277.64|283.63|277.63|283.64|277.64|283.63|277.63|0
1647880120000|2022-03-21 16:28:40|283.72|277.72|283.65|277.65|283.72|277.72|283.65|277.65|0
1647880130000|2022-03-21 16:28:50|283.66|277.66|283.66|277.66|283.66|277.66|283.66|277.66|0
1647880140000|2022-03-21 16:29:00|283.65|277.65|283.61|277.61|283.65|277.65|283.61|277.61|0
1647880150000|2022-03-21 16:29:10|283.59|277.59|283.53|277.53|283.6|277.6|283.53|277.53|0
1647880160000|2022-03-21 16:29:20|283.62|277.62|283.56|277.56|283.62|277.62|283.56|277.56|0
1647880170000|2022-03-21 16:29:30|283.57|277.57|283.54|277.54|283.57|277.57|283.54|277.54|0
1647880180000|2022-03-21 16:29:40|283.55|277.55|283.53|277.53|283.55|277.55|283.52|277.52|0
1647880200000|2022-03-21 16:30:00|283.51|277.51|283.25|277.25|283.51|277.51|283.25|277.25|0
1647880210000|2022-03-21 16:30:10|283.21|277.21|283.14|277.14|283.21|277.21|283.13|277.13|0
1647880220000|2022-03-21 16:30:20|283.13|277.13|282.85|276.85|283.19|277.19|282.85|276.85|0
1647880230000|2022-03-21 16:30:30|282.84|276.84|282.91|276.91|282.91|276.91|282.84|276.84|0
1647880240000|2022-03-21 16:30:40|282.82|276.82|282.82|276.82|282.82|276.82|282.78|276.78|0
1647880250000|2022-03-21 16:30:50|282.83|276.83|282.76|276.76|282.84|276.84|282.75|276.75|0
1647880260000|2022-03-21 16:31:00|282.65|276.65|282.3|276.3|282.66|276.66|282.3|276.3|0
1647880270000|2022-03-21 16:31:10|282.31|276.31|282.38|276.38|282.38|276.38|282.31|276.31|0
1647880280000|2022-03-21 16:31:20|282.34|276.34|282.26|276.26|282.34|276.34|282.2|276.2|0
1647880290000|2022-03-21 16:31:30|282.24|276.24|282.2|276.2|282.24|276.24|282.19|276.19|0
1647880300000|2022-03-21 16:31:40|282.15|276.15|281.99|275.99|282.16|276.16|281.99|275.99|0
1647880310000|2022-03-21 16:31:50|281.92|275.92|281.91|275.91|281.92|275.92|281.91|275.91|0
1647880320000|2022-03-21 16:32:00|281.89|275.89|281.75|275.75|281.89|275.89|281.75|275.75|0
1647880330000|2022-03-21 16:32:10|281.76|275.76|281.73|275.73|281.76|275.76|281.72|275.72|0
1647880340000|2022-03-21 16:32:20|281.74|275.74|281.73|275.73|281.75|275.75|281.72|275.72|0
1647880350000|2022-03-21 16:32:30|281.74|275.74|281.76|275.76|281.76|275.76|281.74|275.74|0
1647880360000|2022-03-21 16:32:40|281.83|275.83|281.95|275.95|281.95|275.95|281.83|275.83|0
1647880370000|2022-03-21 16:32:50|281.96|275.96|281.97|275.97|281.97|275.97|281.95|275.95|0
1647880380000|2022-03-21 16:33:00|281.95|275.95|281.77|275.77|281.95|275.95|281.77|275.77|0
1647880390000|2022-03-21 16:33:10|281.76|275.76|281.77|275.77|281.77|275.77|281.75|275.75|0
1647880400000|2022-03-21 16:33:20|281.78|275.78|281.78|275.78|281.79|275.79|281.78|275.78|0
1647880410000|2022-03-21 16:33:30|281.79|275.79|281.58|275.58|281.79|275.79|281.56|275.56|0
1647880420000|2022-03-21 16:33:40|281.59|275.59|281.62|275.62|281.62|275.62|281.59|275.59|0
1647880430000|2022-03-21 16:33:50|281.61|275.61|281.57|275.57|281.61|275.61|281.56|275.56|0
1647880440000|2022-03-21 16:34:00|281.53|275.53|281.45|275.45|281.53|275.53|281.45|275.45|0
1647880450000|2022-03-21 16:34:10|281.46|275.46|281.44|275.44|281.46|275.46|281.44|275.44|0
1647880460000|2022-03-21 16:34:20|281.45|275.45|281.45|275.45|281.45|275.45|281.44|275.44|0
1647880470000|2022-03-21 16:34:30|281.44|275.44|281.41|275.41|281.44|275.44|281.41|275.41|0
1647880480000|2022-03-21 16:34:40|281.42|275.42|281.36|275.36|281.46|275.46|281.36|275.36|0
1647880490000|2022-03-21 16:34:50|281.33|275.33|281.35|275.35|281.35|275.35|281.33|275.33|0
1647880500000|2022-03-21 16:35:00|281.29|275.29|281.23|275.23|281.3|275.3|281.23|275.23|0
1647880510000|2022-03-21 16:35:10|281.22|275.22|281.15|275.15|281.22|275.22|281.15|275.15|0
1647880520000|2022-03-21 16:35:20|281.1|275.1|280.83|274.83|281.1|275.1|280.83|274.83|0
1647880530000|2022-03-21 16:35:30|280.84|274.84|280.69|274.69|280.84|274.84|280.69|274.69|0
1647880540000|2022-03-21 16:35:40|280.7|274.7|280.65|274.65|280.7|274.7|280.62|274.62|0
1647880550000|2022-03-21 16:35:50|280.64|274.64|280.51|274.51|280.64|274.64|280.51|274.51|0
1647880560000|2022-03-21 16:36:00|280.48|274.48|280.44|274.44|280.49|274.49|280.44|274.44|0
1647880570000|2022-03-21 16:36:10|280.43|274.43|280.27|274.27|280.44|274.44|280.27|274.27|0
1647880580000|2022-03-21 16:36:20|280.37|274.37|280.31|274.31|280.38|274.38|280.31|274.31|0
1647880590000|2022-03-21 16:36:30|280.32|274.32|280|274|280.33|274.33|280|274|0
1647880600000|2022-03-21 16:36:40|279.99|273.99|279.89|273.89|279.99|273.99|279.89|273.89|0
1647880610000|2022-03-21 16:36:50|279.9|273.9|279.99|273.99|280|274|279.84|273.84|0
1647880620000|2022-03-21 16:37:00|279.98|273.98|279.82|273.82|279.98|273.98|279.81|273.81|0
1647880630000|2022-03-21 16:37:10|279.81|273.81|279.8|273.8|279.82|273.82|279.79|273.79|0
1647880640000|2022-03-21 16:37:20|279.79|273.79|279.76|273.76|279.83|273.83|279.76|273.76|0
1647880650000|2022-03-21 16:37:30|279.79|273.79|279.88|273.88|279.88|273.88|279.79|273.79|0
1647880660000|2022-03-21 16:37:40|279.87|273.87|279.82|273.82|279.87|273.87|279.82|273.82|0
1647880670000|2022-03-21 16:37:50|279.83|273.83|279.83|273.83|279.84|273.84|279.83|273.83|0
1647880680000|2022-03-21 16:38:00|279.82|273.82|279.67|273.67|279.82|273.82|279.66|273.66|0
1647880690000|2022-03-21 16:38:10|279.66|273.66|279.49|273.49|279.66|273.66|279.49|273.49|0
1647880700000|2022-03-21 16:38:20|279.5|273.5|279.5|273.5|279.51|273.51|279.49|273.49|0
1647880710000|2022-03-21 16:38:30|279.51|273.51|279.64|273.64|279.64|273.64|279.51|273.51|0
1647880720000|2022-03-21 16:38:40|279.63|273.63|279.63|273.63|279.65|273.65|279.63|273.63|0
1647880730000|2022-03-21 16:38:50|279.62|273.62|279.63|273.63|279.63|273.63|279.62|273.62|0
1647880740000|2022-03-21 16:39:00|279.62|273.62|279.68|273.68|279.68|273.68|279.62|273.62|0
1647880750000|2022-03-21 16:39:10|279.72|273.72|279.69|273.69|279.73|273.73|279.69|273.69|0
1647880760000|2022-03-21 16:39:20|279.7|273.7|279.7|273.7|279.7|273.7|279.7|273.7|0
1647880770000|2022-03-21 16:39:30|279.71|273.71|279.72|273.72|279.72|273.72|279.71|273.71|0
1647880780000|2022-03-21 16:39:40|279.79|273.79|279.9|273.9|279.9|273.9|279.79|273.79|0
1647880790000|2022-03-21 16:39:50|279.89|273.89|279.91|273.91|279.91|273.91|279.89|273.89|0
1647880800000|2022-03-21 16:40:00|279.92|273.92|279.74|273.74|279.92|273.92|279.74|273.74|0
1647880820000|2022-03-21 16:40:20|279.73|273.73|279.76|273.76|279.76|273.76|279.73|273.73|0
1647880830000|2022-03-21 16:40:30|279.74|273.74|279.8|273.8|279.81|273.81|279.73|273.73|0
1647880840000|2022-03-21 16:40:40|279.81|273.81|279.81|273.81|279.81|273.81|279.8|273.8|0
1647880850000|2022-03-21 16:40:50|279.82|273.82|279.87|273.87|279.87|273.87|279.82|273.82|0
1647880860000|2022-03-21 16:41:00|279.86|273.86|279.88|273.88|279.89|273.89|279.86|273.86|0
1647880870000|2022-03-21 16:41:10|279.89|273.89|279.79|273.79|279.89|273.89|279.79|273.79|0
1647880880000|2022-03-21 16:41:20|279.8|273.8|279.8|273.8|279.8|273.8|279.8|273.8|0
1647880890000|2022-03-21 16:41:30|279.79|273.79|279.78|273.78|279.8|273.8|279.77|273.77|0
1647880900000|2022-03-21 16:41:40|279.79|273.79|279.79|273.79|279.8|273.8|279.79|273.79|0
1647880910000|2022-03-21 16:41:50|279.8|273.8|279.68|273.68|279.8|273.8|279.68|273.68|0
1647880920000|2022-03-21 16:42:00|279.69|273.69|279.72|273.72|279.72|273.72|279.68|273.68|0
1647880930000|2022-03-21 16:42:10|279.73|273.73|280.01|274.01|280.01|274.01|279.72|273.72|0
1647880940000|2022-03-21 16:42:20|280|274|280.07|274.07|280.07|274.07|280|274|0
1647880950000|2022-03-21 16:42:30|280.08|274.08|280.09|274.09|280.09|274.09|280.08|274.08|0
1647880960000|2022-03-21 16:42:40|280.05|274.05|280.08|274.08|280.08|274.08|280.05|274.05|0
1647880970000|2022-03-21 16:42:50|280.09|274.09|280.1|274.1|280.1|274.1|280.08|274.08|0
1647880980000|2022-03-21 16:43:00|280.09|274.09|280.1|274.1|280.1|274.1|280.08|274.08|0
1647880990000|2022-03-21 16:43:10|280.11|274.11|279.99|273.99|280.11|274.11|279.97|273.97|0
1647881000000|2022-03-21 16:43:20|280|274|280|274|280|274|280|274|0
1647881010000|2022-03-21 16:43:30|280.01|274.01|279.99|273.99|280.01|274.01|279.99|273.99|0
1647881020000|2022-03-21 16:43:40|280|274|279.98|273.98|280.01|274.01|279.98|273.98|0
1647881030000|2022-03-21 16:43:50|279.96|273.96|279.96|273.96|279.96|273.96|279.96|273.96|0
1647881040000|2022-03-21 16:44:00|279.97|273.97|280|274|280|274|279.97|273.97|0
1647881050000|2022-03-21 16:44:10|279.99|273.99|279.99|273.99|279.99|273.99|279.98|273.98|0
1647881060000|2022-03-21 16:44:20|280.01|274.01|280.05|274.05|280.05|274.05|280.01|274.01|0
1647881070000|2022-03-21 16:44:30|280.02|274.02|280.04|274.04|280.04|274.04|280.02|274.02|0
1647881080000|2022-03-21 16:44:40|280.07|274.07|280.07|274.07|280.07|274.07|280.07|274.07|0
1647881090000|2022-03-21 16:44:50|280.06|274.06|280.12|274.12|280.12|274.12|280.06|274.06|0
1647881100000|2022-03-21 16:45:00|280.11|274.11|280.15|274.15|280.2|274.2|280.11|274.11|0
1647881110000|2022-03-21 16:45:10|280.11|274.11|280.04|274.04|280.11|274.11|280.04|274.04|0
1647881120000|2022-03-21 16:45:20|280.03|274.03|280.07|274.07|280.07|274.07|280.03|274.03|0
1647881130000|2022-03-21 16:45:30|280.08|274.08|280.11|274.11|280.11|274.11|280.07|274.07|0
1647881140000|2022-03-21 16:45:40|280.1|274.1|280.08|274.08|280.11|274.11|280.08|274.08|0
1647881150000|2022-03-21 16:45:50|280.09|274.09|280.08|274.08|280.09|274.09|280.08|274.08|0
1647881160000|2022-03-21 16:46:00|280.07|274.07|280.05|274.05|280.07|274.07|280.05|274.05|0
1647881170000|2022-03-21 16:46:10|280.04|274.04|280.06|274.06|280.06|274.06|280.04|274.04|0
1647881180000|2022-03-21 16:46:20|280.05|274.05|280.06|274.06|280.06|274.06|280.05|274.05|0
1647881190000|2022-03-21 16:46:30|280.04|274.04|280.04|274.04|280.04|274.04|280.04|274.04|0
1647881200000|2022-03-21 16:46:40|280.14|274.14|280.17|274.17|280.17|274.17|280.14|274.14|0
1647881210000|2022-03-21 16:46:50|280.18|274.18|280.18|274.18|280.18|274.18|280.17|274.17|0
1647881220000|2022-03-21 16:47:00|280.19|274.19|280.18|274.18|280.19|274.19|280.18|274.18|0
1647881230000|2022-03-21 16:47:10|280.19|274.19|280.22|274.22|280.23|274.23|280.19|274.19|0
1647881240000|2022-03-21 16:47:20|280.3|274.3|280.31|274.31|280.31|274.31|280.3|274.3|0
1647881250000|2022-03-21 16:47:30|280.17|274.17|280.17|274.17|280.17|274.17|280.16|274.16|0
1647881260000|2022-03-21 16:47:40|280.15|274.15|280.13|274.13|280.15|274.15|280.13|274.13|0
1647881270000|2022-03-21 16:47:50|280.1|274.1|280.1|274.1|280.12|274.12|280.1|274.1|0
1647881280000|2022-03-21 16:48:00|280.11|274.11|280.11|274.11|280.12|274.12|280.1|274.1|0
1647881290000|2022-03-21 16:48:10|280.1|274.1|280.11|274.11|280.11|274.11|280.1|274.1|0
1647881300000|2022-03-21 16:48:20|280.1|274.1|280.14|274.14|280.14|274.14|280.1|274.1|0
1647881310000|2022-03-21 16:48:30|280.15|274.15|280.14|274.14|280.15|274.15|280.14|274.14|0
1647881320000|2022-03-21 16:48:40|280.15|274.15|280.11|274.11|280.15|274.15|280.11|274.11|0
1647881330000|2022-03-21 16:48:50|280.12|274.12|280.12|274.12|280.12|274.12|280.11|274.11|0
1647881340000|2022-03-21 16:49:00|280.11|274.11|280.11|274.11|280.12|274.12|280.11|274.11|0
1647881350000|2022-03-21 16:49:10|280.12|274.12|280.13|274.13|280.13|274.13|280.12|274.12|0
1647881360000|2022-03-21 16:49:20|280.07|274.07|280.07|274.07|280.07|274.07|280.07|274.07|0
1647881370000|2022-03-21 16:49:30|280.06|274.06|280.08|274.08|280.08|274.08|280.06|274.06|0
1647881380000|2022-03-21 16:49:40|280.09|274.09|280.09|274.09|280.09|274.09|280.09|274.09|0
1647881390000|2022-03-21 16:49:50|280.1|274.1|280.1|274.1|280.1|274.1|280.1|274.1|0
1647881400000|2022-03-21 16:50:00|280.09|274.09|280.13|274.13|280.13|274.13|280.08|274.08|0
1647881410000|2022-03-21 16:50:10|280.12|274.12|280.07|274.07|280.12|274.12|280.07|274.07|0
1647881420000|2022-03-21 16:50:20|280.06|274.06|280|274|280.06|274.06|280|274|0
1647881430000|2022-03-21 16:50:30|279.99|273.99|279.98|273.98|279.99|273.99|279.98|273.98|0
1647881440000|2022-03-21 16:50:40|279.96|273.96|279.96|273.96|279.97|273.97|279.96|273.96|0
1647881450000|2022-03-21 16:50:50|279.97|273.97|279.97|273.97|279.99|273.99|279.97|273.97|0
1647881460000|2022-03-21 16:51:00|279.98|273.98|279.96|273.96|279.99|273.99|279.96|273.96|0
1647881470000|2022-03-21 16:51:10|280|274|279.98|273.98|280|274|279.98|273.98|0
1647881480000|2022-03-21 16:51:20|279.97|273.97|279.83|273.83|279.98|273.98|279.83|273.83|0
1647881500000|2022-03-21 16:51:40|279.76|273.76|279.74|273.74|279.76|273.76|279.74|273.74|0
1647881510000|2022-03-21 16:51:50|279.73|273.73|279.69|273.69|279.75|273.75|279.69|273.69|0
1647881520000|2022-03-21 16:52:00|279.7|273.7|279.54|273.54|279.7|273.7|279.53|273.53|0
1647881530000|2022-03-21 16:52:10|279.53|273.53|279.53|273.53|279.53|273.53|279.52|273.52|0
1647881540000|2022-03-21 16:52:20|279.54|273.54|279.55|273.55|279.55|273.55|279.54|273.54|0
1647881550000|2022-03-21 16:52:30|279.54|273.54|279.55|273.55|279.55|273.55|279.54|273.54|0
1647881560000|2022-03-21 16:52:40|279.54|273.54|279.55|273.55|279.55|273.55|279.54|273.54|0
1647881570000|2022-03-21 16:52:50|279.54|273.54|279.54|273.54|279.54|273.54|279.54|273.54|0
1647881580000|2022-03-21 16:53:00|279.55|273.55|279.46|273.46|279.55|273.55|279.46|273.46|0
1647881590000|2022-03-21 16:53:10|279.45|273.45|279.5|273.5|279.5|273.5|279.45|273.45|0
1647881600000|2022-03-21 16:53:20|279.49|273.49|279.46|273.46|279.49|273.49|279.46|273.46|0
1647881610000|2022-03-21 16:53:30|279.47|273.47|279.47|273.47|279.47|273.47|279.47|273.47|0
1647881620000|2022-03-21 16:53:40|279.48|273.48|279.51|273.51|279.51|273.51|279.48|273.48|0
1647881630000|2022-03-21 16:53:50|279.5|273.5|279.46|273.46|279.5|273.5|279.46|273.46|0
1647881640000|2022-03-21 16:54:00|279.45|273.45|279.41|273.41|279.45|273.45|279.41|273.41|0
1647881650000|2022-03-21 16:54:10|279.39|273.39|279.33|273.33|279.39|273.39|279.33|273.33|0
1647881660000|2022-03-21 16:54:20|279.27|273.27|279.05|273.05|279.27|273.27|279.05|273.05|0
1647881670000|2022-03-21 16:54:30|279.03|273.03|279.04|273.04|279.04|273.04|279.03|273.03|0
1647881690000|2022-03-21 16:54:50|279.03|273.03|279.01|273.01|279.04|273.04|279.01|273.01|0
1647881700000|2022-03-21 16:55:00|278.98|272.98|278.82|272.82|278.98|272.98|278.81|272.81|0
1647881710000|2022-03-21 16:55:10|278.81|272.81|278.81|272.81|278.82|272.82|278.8|272.8|0
1647881720000|2022-03-21 16:55:20|278.82|272.82|278.86|272.86|278.86|272.86|278.82|272.82|0
1647881730000|2022-03-21 16:55:30|278.85|272.85|278.85|272.85|278.85|272.85|278.84|272.84|0
1647881740000|2022-03-21 16:55:40|278.84|272.84|278.98|272.98|278.99|272.99|278.84|272.84|0
1647881750000|2022-03-21 16:55:50|279.08|273.08|279.08|273.08|279.08|273.08|279.08|273.08|0
1647881760000|2022-03-21 16:56:00|279|273|279.01|273.01|279.02|273.02|279|273|0
1647881770000|2022-03-21 16:56:10|279|273|279.01|273.01|279.01|273.01|279|273|0
1647881780000|2022-03-21 16:56:20|279.02|273.02|278.89|272.89|279.02|273.02|278.89|272.89|0
1647881790000|2022-03-21 16:56:30|278.88|272.88|278.88|272.88|278.89|272.89|278.88|272.88|0
1647881800000|2022-03-21 16:56:40|278.89|272.89|278.88|272.88|278.89|272.89|278.88|272.88|0
1647881810000|2022-03-21 16:56:50|278.89|272.89|278.91|272.91|278.91|272.91|278.89|272.89|0
1647881820000|2022-03-21 16:57:00|278.9|272.9|278.86|272.86|278.9|272.9|278.86|272.86|0
1647881830000|2022-03-21 16:57:10|278.85|272.85|278.73|272.73|278.85|272.85|278.72|272.72|0
1647881840000|2022-03-21 16:57:20|278.77|272.77|278.63|272.63|278.77|272.77|278.63|272.63|0
1647881850000|2022-03-21 16:57:30|278.62|272.62|278.59|272.59|278.62|272.62|278.59|272.59|0
1647881860000|2022-03-21 16:57:40|278.6|272.6|278.58|272.58|278.6|272.6|278.58|272.58|0
1647881870000|2022-03-21 16:57:50|278.57|272.57|278.54|272.54|278.58|272.58|278.54|272.54|0
1647881880000|2022-03-21 16:58:00|278.55|272.55|278.44|272.44|278.55|272.55|278.43|272.43|0
1647881890000|2022-03-21 16:58:10|278.41|272.41|278.27|272.27|278.41|272.41|278.27|272.27|0
1647881900000|2022-03-21 16:58:20|278.1|272.1|278.06|272.06|278.11|272.11|278.06|272.06|0
1647881910000|2022-03-21 16:58:30|278.07|272.07|278.03|272.03|278.07|272.07|278.03|272.03|0
1647881920000|2022-03-21 16:58:40|278.05|272.05|278.04|272.04|278.05|272.05|278.04|272.04|0
1647881930000|2022-03-21 16:58:50|278.03|272.03|278.02|272.02|278.03|272.03|278.02|272.02|0
1647881940000|2022-03-21 16:59:00|278.03|272.03|278.05|272.05|278.05|272.05|278.03|272.03|0
1647881950000|2022-03-21 16:59:10|278.02|272.02|278.02|272.02|278.02|272.02|278.02|272.02|0
1647881960000|2022-03-21 16:59:20|278.01|272.01|278.01|272.01|278.01|272.01|278|272|0
1647881970000|2022-03-21 16:59:30|278.02|272.02|278.03|272.03|278.03|272.03|278.02|272.02|0
1647881980000|2022-03-21 16:59:40|278.02|272.02|278.06|272.06|278.07|272.07|278.02|272.02|0
1647881990000|2022-03-21 16:59:50|278.08|272.08|278.08|272.08|278.09|272.09|278.08|272.08|0
1647882000000|2022-03-21 17:00:00|278.09|272.09|277.98|271.98|278.09|272.09|277.98|271.98|0
1647882010000|2022-03-21 17:00:10|277.99|271.99|277.99|271.99|277.99|271.99|277.99|271.99|0
1647882020000|2022-03-21 17:00:20|278|272|277.93|271.93|278.01|272.01|277.92|271.92|0
1647882030000|2022-03-21 17:00:30|277.92|271.92|277.79|271.79|277.93|271.93|277.78|271.78|0
1647882040000|2022-03-21 17:00:40|277.75|271.75|277.72|271.72|277.76|271.76|277.72|271.72|0
1647882050000|2022-03-21 17:00:50|277.73|271.73|277.72|271.72|277.73|271.73|277.72|271.72|0
1647882060000|2022-03-21 17:01:00|277.58|271.58|277.65|271.65|277.66|271.66|277.58|271.58|0
1647882070000|2022-03-21 17:01:10|277.66|271.66|277.59|271.59|277.66|271.66|277.58|271.58|0
1647882080000|2022-03-21 17:01:20|277.58|271.58|277.58|271.58|277.58|271.58|277.58|271.58|0
1647882090000|2022-03-21 17:01:30|277.57|271.57|277.57|271.57|277.57|271.57|277.57|271.57|0
1647882100000|2022-03-21 17:01:40|277.58|271.58|277.52|271.52|277.58|271.58|277.51|271.51|0
1647882110000|2022-03-21 17:01:50|277.55|271.55|277.55|271.55|277.55|271.55|277.55|271.55|0
1647882120000|2022-03-21 17:02:00|277.54|271.54|277.59|271.59|277.59|271.59|277.54|271.54|0
1647882130000|2022-03-21 17:02:10|277.6|271.6|277.61|271.61|277.61|271.61|277.6|271.6|0
1647882140000|2022-03-21 17:02:20|277.6|271.6|277.62|271.62|277.62|271.62|277.6|271.6|0
1647882150000|2022-03-21 17:02:30|277.61|271.61|277.6|271.6|277.61|271.61|277.6|271.6|0
1647882160000|2022-03-21 17:02:40|277.56|271.56|277.56|271.56|277.56|271.56|277.56|271.56|0
1647882170000|2022-03-21 17:02:50|277.57|271.57|277.58|271.58|277.58|271.58|277.57|271.57|0
1647882180000|2022-03-21 17:03:00|277.63|271.63|277.65|271.65|277.65|271.65|277.62|271.62|0
1647882190000|2022-03-21 17:03:10|277.62|271.62|277.62|271.62|277.63|271.63|277.62|271.62|0
1647882200000|2022-03-21 17:03:20|277.63|271.63|277.49|271.49|277.63|271.63|277.48|271.48|0
1647882210000|2022-03-21 17:03:30|277.5|271.5|277.45|271.45|277.5|271.5|277.45|271.45|0
1647882220000|2022-03-21 17:03:40|277.34|271.34|277.39|271.39|277.4|271.4|277.33|271.33|0
1647882230000|2022-03-21 17:03:50|277.4|271.4|277.39|271.39|277.4|271.4|277.39|271.39|0
1647882240000|2022-03-21 17:04:00|277.38|271.38|277.38|271.38|277.38|271.38|277.38|271.38|0
1647882250000|2022-03-21 17:04:10|277.37|271.37|277.36|271.36|277.37|271.37|277.36|271.36|0
1647882260000|2022-03-21 17:04:20|277.34|271.34|276.91|270.91|277.34|271.34|276.91|270.91|0
1647882270000|2022-03-21 17:04:30|276.87|270.87|276.86|270.86|276.87|270.87|276.86|270.86|0
1647882280000|2022-03-21 17:04:40|276.83|270.83|276.89|270.89|276.89|270.89|276.82|270.82|0
1647882290000|2022-03-21 17:04:50|276.9|270.9|276.9|270.9|276.9|270.9|276.9|270.9|0
1647882300000|2022-03-21 17:05:00|276.93|270.93|276.63|270.63|276.93|270.93|276.63|270.63|0
1647882310000|2022-03-21 17:05:10|276.49|270.49|276.51|270.51|276.51|270.51|276.49|270.49|0
1647882320000|2022-03-21 17:05:20|276.46|270.46|276.33|270.33|276.46|270.46|276.33|270.33|0
1647882330000|2022-03-21 17:05:30|276.34|270.34|276.36|270.36|276.37|270.37|276.34|270.34|0
1647882340000|2022-03-21 17:05:40|276.4|270.4|276.3|270.3|276.4|270.4|276.3|270.3|0
1647882350000|2022-03-21 17:05:50|276.28|270.28|276.3|270.3|276.3|270.3|276.28|270.28|0
1647882360000|2022-03-21 17:06:00|276.31|270.31|276.29|270.29|276.31|270.31|276.26|270.26|0
1647882370000|2022-03-21 17:06:10|276.3|270.3|276.28|270.28|276.3|270.3|276.28|270.28|0
1647882380000|2022-03-21 17:06:20|276.31|270.31|276.31|270.31|276.31|270.31|276.31|270.31|0
1647882390000|2022-03-21 17:06:30|276.32|270.32|276.34|270.34|276.34|270.34|276.32|270.32|0
1647882400000|2022-03-21 17:06:40|276.33|270.33|276.36|270.36|276.36|270.36|276.33|270.33|0
1647882410000|2022-03-21 17:06:50|276.34|270.34|276.32|270.32|276.34|270.34|276.32|270.32|0
1647882420000|2022-03-21 17:07:00|276.25|270.25|276.48|270.48|276.48|270.48|276.25|270.25|0
1647882430000|2022-03-21 17:07:10|276.49|270.49|276.49|270.49|276.49|270.49|276.49|270.49|0
1647882450000|2022-03-21 17:07:30|276.5|270.5|276.5|270.5|276.5|270.5|276.5|270.5|0
1647882460000|2022-03-21 17:07:40|276.49|270.49|276.57|270.57|276.57|270.57|276.49|270.49|0
1647882470000|2022-03-21 17:07:50|276.58|270.58|276.63|270.63|276.63|270.63|276.58|270.58|0
1647882480000|2022-03-21 17:08:00|276.64|270.64|276.77|270.77|276.77|270.77|276.64|270.64|0
1647882490000|2022-03-21 17:08:10|276.76|270.76|276.71|270.71|276.76|270.76|276.71|270.71|0
1647882500000|2022-03-21 17:08:20|276.75|270.75|276.76|270.76|276.76|270.76|276.75|270.75|0
1647882510000|2022-03-21 17:08:30|276.75|270.75|276.75|270.75|276.75|270.75|276.75|270.75|0
1647882520000|2022-03-21 17:08:40|276.76|270.76|277.19|271.19|277.22|271.22|276.76|270.76|0
1647882530000|2022-03-21 17:08:50|277.06|271.06|277.05|271.05|277.06|271.06|277.05|271.05|0
1647882540000|2022-03-21 17:09:00|277.06|271.06|277.06|271.06|277.07|271.07|277.06|271.06|0
1647882550000|2022-03-21 17:09:10|277.05|271.05|277.05|271.05|277.05|271.05|277.05|271.05|0
1647882570000|2022-03-21 17:09:30|277.07|271.07|277.07|271.07|277.07|271.07|277.07|271.07|0
1647882580000|2022-03-21 17:09:40|277.09|271.09|277.09|271.09|277.09|271.09|277.09|271.09|0
1647882590000|2022-03-21 17:09:50|277.1|271.1|277.1|271.1|277.1|271.1|277.1|271.1|0
1647882600000|2022-03-21 17:10:00|277.14|271.14|277.14|271.14|277.14|271.14|277.14|271.14|0
1647882610000|2022-03-21 17:10:10|277.13|271.13|277.14|271.14|277.14|271.14|277.13|271.13|0
1647882620000|2022-03-21 17:10:20|277|271|276.99|270.99|277|271|276.99|270.99|0
1647882630000|2022-03-21 17:10:30|276.96|270.96|276.96|270.96|276.96|270.96|276.96|270.96|0
1647882640000|2022-03-21 17:10:40|277.07|271.07|277.07|271.07|277.07|271.07|277.07|271.07|0
1647882650000|2022-03-21 17:10:50|276.84|270.84|276.85|270.85|276.85|270.85|276.84|270.84|0
1647882660000|2022-03-21 17:11:00|276.83|270.83|276.84|270.84|276.84|270.84|276.83|270.83|0
1647882670000|2022-03-21 17:11:10|276.85|270.85|276.85|270.85|276.85|270.85|276.85|270.85|0
1647882680000|2022-03-21 17:11:20|276.84|270.84|276.84|270.84|276.84|270.84|276.84|270.84|0
1647882690000|2022-03-21 17:11:30|276.88|270.88|276.88|270.88|276.88|270.88|276.88|270.88|0
1647882700000|2022-03-21 17:11:40|276.87|270.87|276.87|270.87|276.87|270.87|276.86|270.86|0
1647882710000|2022-03-21 17:11:50|276.88|270.88|276.83|270.83|276.88|270.88|276.83|270.83|0
1647882730000|2022-03-21 17:12:10|276.81|270.81|276.81|270.81|276.81|270.81|276.81|270.81|0
1647882740000|2022-03-21 17:12:20|276.78|270.78|276.78|270.78|276.78|270.78|276.78|270.78|0
1647882750000|2022-03-21 17:12:30|276.73|270.73|276.7|270.7|276.73|270.73|276.67|270.67|0
1647882760000|2022-03-21 17:12:40|276.68|270.68|276.6|270.6|276.69|270.69|276.6|270.6|0
1647882770000|2022-03-21 17:12:50|276.49|270.49|276.49|270.49|276.49|270.49|276.49|270.49|0
1647882780000|2022-03-21 17:13:00|276.52|270.52|276.52|270.52|276.52|270.52|276.51|270.51|0
1647882790000|2022-03-21 17:13:10|276.51|270.51|276.49|270.49|276.51|270.51|276.49|270.49|0
1647882820000|2022-03-21 17:13:40|276.5|270.5|276.53|270.53|276.53|270.53|276.49|270.49|0
1647882840000|2022-03-21 17:14:00|276.52|270.52|276.51|270.51|276.52|270.52|276.51|270.51|0
1647882850000|2022-03-21 17:14:10|276.5|270.5|276.45|270.45|276.5|270.5|276.41|270.41|0
1647882860000|2022-03-21 17:14:20|276.42|270.42|276.42|270.42|276.44|270.44|276.42|270.42|0
1647882870000|2022-03-21 17:14:30|276.41|270.41|276.41|270.41|276.41|270.41|276.41|270.41|0
1647882880000|2022-03-21 17:14:40|276.4|270.4|276.4|270.4|276.4|270.4|276.39|270.39|0
1647882890000|2022-03-21 17:14:50|276.39|270.39|276.41|270.41|276.41|270.41|276.39|270.39|0
1647882900000|2022-03-21 17:15:00|276.4|270.4|276.39|270.39|276.41|270.41|276.39|270.39|0
1647882910000|2022-03-21 17:15:10|276.37|270.37|276.37|270.37|276.37|270.37|276.37|270.37|0
1647882930000|2022-03-21 17:15:30|276.36|270.36|276.33|270.33|276.37|270.37|276.33|270.33|0
1647882940000|2022-03-21 17:15:40|276.32|270.32|276.32|270.32|276.32|270.32|276.31|270.31|0
1647882950000|2022-03-21 17:15:50|276.33|270.33|276.29|270.29|276.33|270.33|276.28|270.28|0
1647882960000|2022-03-21 17:16:00|276.28|270.28|276.28|270.28|276.28|270.28|276.28|270.28|0
1647882970000|2022-03-21 17:16:10|276.26|270.26|276.26|270.26|276.26|270.26|276.25|270.25|0
1647882980000|2022-03-21 17:16:20|276.27|270.27|276.28|270.28|276.29|270.29|276.27|270.27|0
1647882990000|2022-03-21 17:16:30|276.29|270.29|276.27|270.27|276.29|270.29|276.27|270.27|0
1647883000000|2022-03-21 17:16:40|276.11|270.11|276.09|270.09|276.11|270.11|276.09|270.09|0
1647883020000|2022-03-21 17:17:00|276.08|270.08|276.07|270.07|276.08|270.08|276.07|270.07|0
1647883030000|2022-03-21 17:17:10|276.06|270.06|276.03|270.03|276.06|270.06|276.03|270.03|0
1647883040000|2022-03-21 17:17:20|276.04|270.04|276.04|270.04|276.05|270.05|276.04|270.04|0
1647883050000|2022-03-21 17:17:30|276.02|270.02|276.02|270.02|276.02|270.02|276.01|270.01|0
1647883060000|2022-03-21 17:17:40|276.01|270.01|275.99|269.99|276.01|270.01|275.99|269.99|0
1647883070000|2022-03-21 17:17:50|276|270|276|270|276|270|276|270|0
1647883080000|2022-03-21 17:18:00|276.01|270.01|275.97|269.97|276.01|270.01|275.97|269.97|0
1647883090000|2022-03-21 17:18:10|275.94|269.94|275.95|269.95|275.95|269.95|275.94|269.94|0
1647883100000|2022-03-21 17:18:20|275.93|269.93|275.92|269.92|275.93|269.93|275.92|269.92|0
1647883110000|2022-03-21 17:18:30|275.91|269.91|275.83|269.83|275.91|269.91|275.83|269.83|0
1647883120000|2022-03-21 17:18:40|275.82|269.82|275.81|269.81|275.83|269.83|275.81|269.81|0
1647883130000|2022-03-21 17:18:50|275.68|269.68|275.68|269.68|275.69|269.69|275.68|269.68|0
1647883140000|2022-03-21 17:19:00|275.67|269.67|275.69|269.69|275.69|269.69|275.67|269.67|0
1647883160000|2022-03-21 17:19:20|275.71|269.71|275.56|269.56|275.71|269.71|275.55|269.55|0
1647883170000|2022-03-21 17:19:30|275.54|269.54|275.52|269.52|275.54|269.54|275.52|269.52|0
1647883180000|2022-03-21 17:19:40|275.53|269.53|275.5|269.5|275.53|269.53|275.5|269.5|0
1647883190000|2022-03-21 17:19:50|275.47|269.47|275.47|269.47|275.47|269.47|275.47|269.47|0
1647883200000|2022-03-21 17:20:00|275.45|269.45|275.46|269.46|275.47|269.47|275.45|269.45|0
1647883210000|2022-03-21 17:20:10|275.47|269.47|275.47|269.47|275.47|269.47|275.46|269.46|0
1647883230000|2022-03-21 17:20:30|275.48|269.48|275.4|269.4|275.5|269.5|275.39|269.39|0
1647883240000|2022-03-21 17:20:40|275.39|269.39|275.38|269.38|275.39|269.39|275.38|269.38|0
1647883250000|2022-03-21 17:20:50|275.37|269.37|275.33|269.33|275.37|269.37|275.33|269.33|0
1647883260000|2022-03-21 17:21:00|275.29|269.29|275.28|269.28|275.29|269.29|275.28|269.28|0
1647883270000|2022-03-21 17:21:10|275.39|269.39|275.37|269.37|275.39|269.39|275.37|269.37|0
1647883280000|2022-03-21 17:21:20|275.38|269.38|275.36|269.36|275.38|269.38|275.36|269.36|0
1647883290000|2022-03-21 17:21:30|275.37|269.37|275.4|269.4|275.4|269.4|275.37|269.37|0
1647883300000|2022-03-21 17:21:40|275.41|269.41|275.4|269.4|275.41|269.41|275.39|269.39|0
1647883310000|2022-03-21 17:21:50|275.39|269.39|275.41|269.41|275.41|269.41|275.39|269.39|0
1647883320000|2022-03-21 17:22:00|275.42|269.42|275.42|269.42|275.42|269.42|275.42|269.42|0
1647883340000|2022-03-21 17:22:20|275.43|269.43|275.41|269.41|275.43|269.43|275.41|269.41|0
1647883350000|2022-03-21 17:22:30|275.45|269.45|275.46|269.46|275.47|269.47|275.44|269.44|0
1647883360000|2022-03-21 17:22:40|275.45|269.45|275.45|269.45|275.45|269.45|275.45|269.45|0
1647883370000|2022-03-21 17:22:50|275.44|269.44|275.43|269.43|275.44|269.44|275.43|269.43|0
1647883380000|2022-03-21 17:23:00|275.37|269.37|275.35|269.35|275.37|269.37|275.35|269.35|0
1647883390000|2022-03-21 17:23:10|275.36|269.36|275.36|269.36|275.36|269.36|275.36|269.36|0
1647883400000|2022-03-21 17:23:20|275.38|269.38|275.41|269.41|275.41|269.41|275.38|269.38|0
1647883410000|2022-03-21 17:23:30|275.37|269.37|275.38|269.38|275.38|269.38|275.37|269.37|0
1647883420000|2022-03-21 17:23:40|275.41|269.41|275.41|269.41|275.41|269.41|275.4|269.4|0
1647883440000|2022-03-21 17:24:00|275.44|269.44|275.49|269.49|275.49|269.49|275.44|269.44|0
1647883450000|2022-03-21 17:24:10|275.48|269.48|275.49|269.49|275.49|269.49|275.48|269.48|0
1647883460000|2022-03-21 17:24:20|275.51|269.51|275.62|269.62|275.62|269.62|275.51|269.51|0
1647883470000|2022-03-21 17:24:30|275.7|269.7|275.74|269.74|275.74|269.74|275.7|269.7|0
1647883480000|2022-03-21 17:24:40|275.76|269.76|275.76|269.76|275.76|269.76|275.76|269.76|0
1647883490000|2022-03-21 17:24:50|275.75|269.75|275.76|269.76|275.77|269.77|275.75|269.75|0
1647883500000|2022-03-21 17:25:00|275.75|269.75|275.73|269.73|275.75|269.75|275.73|269.73|0
1647883510000|2022-03-21 17:25:10|275.74|269.74|275.74|269.74|275.74|269.74|275.73|269.73|0
1647883520000|2022-03-21 17:25:20|275.73|269.73|275.57|269.57|275.76|269.76|275.56|269.56|0
1647883530000|2022-03-21 17:25:30|275.59|269.59|275.56|269.56|275.59|269.59|275.54|269.54|0
1647883540000|2022-03-21 17:25:40|275.57|269.57|275.78|269.78|275.78|269.78|275.56|269.56|0
1647883550000|2022-03-21 17:25:50|275.77|269.77|275.78|269.78|275.78|269.78|275.77|269.77|0
1647883560000|2022-03-21 17:26:00|275.75|269.75|275.75|269.75|275.77|269.77|275.75|269.75|0
1647883570000|2022-03-21 17:26:10|275.76|269.76|275.75|269.75|275.76|269.76|275.75|269.75|0
1647883590000|2022-03-21 17:26:30|275.73|269.73|275.72|269.72|275.73|269.73|275.72|269.72|0
1647883600000|2022-03-21 17:26:40|275.73|269.73|275.72|269.72|275.73|269.73|275.72|269.72|0
1647883610000|2022-03-21 17:26:50|275.73|269.73|275.75|269.75|275.75|269.75|275.72|269.72|0
1647883620000|2022-03-21 17:27:00|275.79|269.79|275.83|269.83|275.83|269.83|275.78|269.78|0
1647883640000|2022-03-21 17:27:20|275.84|269.84|275.83|269.83|275.85|269.85|275.83|269.83|0
1647883650000|2022-03-21 17:27:30|275.95|269.95|275.79|269.79|275.95|269.95|275.78|269.78|0
1647883660000|2022-03-21 17:27:40|275.78|269.78|275.71|269.71|275.78|269.78|275.69|269.69|0
1647883670000|2022-03-21 17:27:50|275.72|269.72|275.71|269.71|275.72|269.72|275.71|269.71|0
1647883680000|2022-03-21 17:28:00|275.72|269.72|275.72|269.72|275.72|269.72|275.71|269.71|0
1647883690000|2022-03-21 17:28:10|275.71|269.71|275.71|269.71|275.71|269.71|275.71|269.71|0
1647883700000|2022-03-21 17:28:20|275.72|269.72|275.72|269.72|275.72|269.72|275.72|269.72|0
1647883710000|2022-03-21 17:28:30|275.7|269.7|275.7|269.7|275.7|269.7|275.7|269.7|0
1647883720000|2022-03-21 17:28:40|275.69|269.69|275.7|269.7|275.7|269.7|275.69|269.69|0
1647883730000|2022-03-21 17:28:50|275.73|269.73|275.73|269.73|275.73|269.73|275.73|269.73|0
1647883740000|2022-03-21 17:29:00|275.72|269.72|275.69|269.69|275.72|269.72|275.69|269.69|0
1647883750000|2022-03-21 17:29:10|275.85|269.85|275.93|269.93|275.93|269.93|275.84|269.84|0
1647883760000|2022-03-21 17:29:20|275.94|269.94|275.93|269.93|275.95|269.95|275.93|269.93|0
1647883770000|2022-03-21 17:29:30|276.12|270.12|276.14|270.14|276.15|270.15|276.12|270.12|0
1647883780000|2022-03-21 17:29:40|276.13|270.13|276.14|270.14|276.14|270.14|276.13|270.13|0
1647883790000|2022-03-21 17:29:50|276.15|270.15|276.09|270.09|276.15|270.15|275.95|269.95|0
1647883800000|2022-03-21 17:30:00|276.08|270.08|276.09|270.09|276.09|270.09|276.08|270.08|0
1647883810000|2022-03-21 17:30:10|276.08|270.08|276.08|270.08|276.09|270.09|276.08|270.08|0
1647883820000|2022-03-21 17:30:20|276.09|270.09|276.11|270.11|276.11|270.11|276.09|270.09|0
1647883830000|2022-03-21 17:30:30|276.1|270.1|276.12|270.12|276.12|270.12|276.1|270.1|0
1647883840000|2022-03-21 17:30:40|276.11|270.11|276.09|270.09|276.12|270.12|276.09|270.09|0
1647883850000|2022-03-21 17:30:50|276.1|270.1|276.13|270.13|276.13|270.13|276.09|270.09|0
1647883860000|2022-03-21 17:31:00|276.15|270.15|276.14|270.14|276.15|270.15|276.14|270.14|0
1647883870000|2022-03-21 17:31:10|276.16|270.16|276.24|270.24|276.24|270.24|276.16|270.16|0
1647883880000|2022-03-21 17:31:20|276.25|270.25|276.25|270.25|276.25|270.25|276.25|270.25|0
1647883890000|2022-03-21 17:31:30|276.26|270.26|276.26|270.26|276.26|270.26|276.26|270.26|0
1647883900000|2022-03-21 17:31:40|276.27|270.27|276.29|270.29|276.29|270.29|276.17|270.17|0
1647883910000|2022-03-21 17:31:50|276.35|270.35|276.41|270.41|276.42|270.42|276.35|270.35|0
1647883920000|2022-03-21 17:32:00|276.43|270.43|276.43|270.43|276.43|270.43|276.43|270.43|0
1647883930000|2022-03-21 17:32:10|276.44|270.44|276.44|270.44|276.45|270.45|276.44|270.44|0
1647883940000|2022-03-21 17:32:20|276.45|270.45|276.48|270.48|276.48|270.48|276.45|270.45|0
1647883950000|2022-03-21 17:32:30|276.51|270.51|276.51|270.51|276.52|270.52|276.51|270.51|0
1647883960000|2022-03-21 17:32:40|276.52|270.52|276.52|270.52|276.52|270.52|276.52|270.52|0
1647883970000|2022-03-21 17:32:50|276.53|270.53|276.49|270.49|276.58|270.58|276.49|270.49|0
1647883980000|2022-03-21 17:33:00|276.48|270.48|276.45|270.45|276.48|270.48|276.45|270.45|0
1647883990000|2022-03-21 17:33:10|276.46|270.46|276.44|270.44|276.46|270.46|276.44|270.44|0
1647884000000|2022-03-21 17:33:20|276.45|270.45|276.46|270.46|276.46|270.46|276.45|270.45|0
1647884010000|2022-03-21 17:33:30|276.45|270.45|276.45|270.45|276.45|270.45|276.45|270.45|0
1647884020000|2022-03-21 17:33:40|276.46|270.46|276.47|270.47|276.47|270.47|276.45|270.45|0
1647884030000|2022-03-21 17:33:50|276.48|270.48|276.49|270.49|276.49|270.49|276.45|270.45|0
1647884040000|2022-03-21 17:34:00|276.5|270.5|276.52|270.52|276.52|270.52|276.5|270.5|0
1647884050000|2022-03-21 17:34:10|276.55|270.55|276.62|270.62|276.62|270.62|276.55|270.55|0
1647884060000|2022-03-21 17:34:20|276.63|270.63|276.64|270.64|276.64|270.64|276.63|270.63|0
1647884070000|2022-03-21 17:34:30|276.63|270.63|276.62|270.62|276.63|270.63|276.62|270.62|0
1647884080000|2022-03-21 17:34:40|276.59|270.59|276.61|270.61|276.61|270.61|276.59|270.59|0
1647884090000|2022-03-21 17:34:50|276.6|270.6|276.61|270.61|276.61|270.61|276.6|270.6|0
1647884100000|2022-03-21 17:35:00|276.6|270.6|276.58|270.58|276.6|270.6|276.58|270.58|0
1647884110000|2022-03-21 17:35:10|276.64|270.64|276.52|270.52|276.64|270.64|276.52|270.52|0
1647884120000|2022-03-21 17:35:20|276.51|270.51|276.5|270.5|276.52|270.52|276.5|270.5|0
1647884130000|2022-03-21 17:35:30|276.51|270.51|276.49|270.49|276.51|270.51|276.48|270.48|0
1647884140000|2022-03-21 17:35:40|276.48|270.48|276.49|270.49|276.49|270.49|276.47|270.47|0
1647884150000|2022-03-21 17:35:50|276.48|270.48|276.5|270.5|276.5|270.5|276.48|270.48|0
1647884160000|2022-03-21 17:36:00|276.48|270.48|276.51|270.51|276.51|270.51|276.48|270.48|0
1647884170000|2022-03-21 17:36:10|276.55|270.55|276.55|270.55|276.55|270.55|276.55|270.55|0
1647884180000|2022-03-21 17:36:20|276.54|270.54|276.54|270.54|276.55|270.55|276.54|270.54|0
1647884190000|2022-03-21 17:36:30|276.48|270.48|276.48|270.48|276.49|270.49|276.48|270.48|0
1647884200000|2022-03-21 17:36:40|276.49|270.49|276.42|270.42|276.49|270.49|276.42|270.42|0
1647884220000|2022-03-21 17:37:00|276.43|270.43|276.45|270.45|276.45|270.45|276.43|270.43|0
1647884240000|2022-03-21 17:37:20|276.44|270.44|276.44|270.44|276.44|270.44|276.44|270.44|0
1647884250000|2022-03-21 17:37:30|276.58|270.58|276.56|270.56|276.58|270.58|276.56|270.56|0
1647884260000|2022-03-21 17:37:40|276.7|270.7|276.7|270.7|276.71|270.71|276.7|270.7|0
1647884270000|2022-03-21 17:37:50|276.69|270.69|276.7|270.7|276.7|270.7|276.69|270.69|0
1647884280000|2022-03-21 17:38:00|276.71|270.71|276.71|270.71|276.72|270.72|276.71|270.71|0
1647884290000|2022-03-21 17:38:10|276.73|270.73|276.8|270.8|276.8|270.8|276.73|270.73|0
1647884300000|2022-03-21 17:38:20|276.79|270.79|276.79|270.79|276.79|270.79|276.79|270.79|0
1647884310000|2022-03-21 17:38:30|276.78|270.78|276.87|270.87|276.87|270.87|276.78|270.78|0
1647884320000|2022-03-21 17:38:40|277.08|271.08|277.08|271.08|277.08|271.08|277.07|271.07|0
1647884330000|2022-03-21 17:38:50|277.1|271.1|277.1|271.1|277.11|271.11|277.1|271.1|0
1647884340000|2022-03-21 17:39:00|277.11|271.11|277.09|271.09|277.11|271.11|277.09|271.09|0
1647884350000|2022-03-21 17:39:10|277.08|271.08|277.05|271.05|277.08|271.08|277.05|271.05|0
1647884360000|2022-03-21 17:39:20|277|271|276.99|270.99|277|271|276.99|270.99|0
1647884370000|2022-03-21 17:39:30|276.98|270.98|276.99|270.99|277|271|276.98|270.98|0
1647884380000|2022-03-21 17:39:40|276.98|270.98|277|271|277.01|271.01|276.98|270.98|0
1647884390000|2022-03-21 17:39:50|277.02|271.02|277.02|271.02|277.02|271.02|277.02|271.02|0
1647884400000|2022-03-21 17:40:00|277.03|271.03|277.01|271.01|277.03|271.03|277|271|0
1647884410000|2022-03-21 17:40:10|277.02|271.02|277.02|271.02|277.02|271.02|277.01|271.01|0
1647884420000|2022-03-21 17:40:20|277.01|271.01|277.01|271.01|277.01|271.01|277|271|0
1647884430000|2022-03-21 17:40:30|277|271|277|271|277|271|277|271|0
1647884440000|2022-03-21 17:40:40|276.99|270.99|276.99|270.99|276.99|270.99|276.99|270.99|0
1647884450000|2022-03-21 17:40:50|276.86|270.86|276.81|270.81|276.86|270.86|276.81|270.81|0
1647884460000|2022-03-21 17:41:00|276.82|270.82|276.87|270.87|276.88|270.88|276.82|270.82|0
1647884470000|2022-03-21 17:41:10|276.82|270.82|276.78|270.78|276.83|270.83|276.78|270.78|0
1647884480000|2022-03-21 17:41:20|276.79|270.79|276.79|270.79|276.8|270.8|276.79|270.79|0
1647884490000|2022-03-21 17:41:30|276.82|270.82|276.82|270.82|276.82|270.82|276.82|270.82|0
1647884510000|2022-03-21 17:41:50|276.81|270.81|276.8|270.8|276.82|270.82|276.8|270.8|0
1647884520000|2022-03-21 17:42:00|276.81|270.81|276.81|270.81|276.82|270.82|276.81|270.81|0
1647884530000|2022-03-21 17:42:10|276.8|270.8|276.9|270.9|276.9|270.9|276.8|270.8|0
1647884540000|2022-03-21 17:42:20|276.89|270.89|276.89|270.89|276.89|270.89|276.89|270.89|0
1647884550000|2022-03-21 17:42:30|276.96|270.96|276.98|270.98|276.98|270.98|276.96|270.96|0
1647884560000|2022-03-21 17:42:40|276.99|270.99|276.78|270.78|276.99|270.99|276.78|270.78|0
1647884570000|2022-03-21 17:42:50|276.8|270.8|276.83|270.83|276.83|270.83|276.8|270.8|0
1647884580000|2022-03-21 17:43:00|276.82|270.82|276.82|270.82|276.82|270.82|276.81|270.81|0
1647884590000|2022-03-21 17:43:10|276.81|270.81|276.82|270.82|276.82|270.82|276.81|270.81|0
1647884600000|2022-03-21 17:43:20|276.83|270.83|276.83|270.83|276.83|270.83|276.83|270.83|0
1647884610000|2022-03-21 17:43:30|276.82|270.82|276.79|270.79|276.82|270.82|276.79|270.79|0
1647884620000|2022-03-21 17:43:40|276.8|270.8|276.79|270.79|276.8|270.8|276.79|270.79|0
1647884630000|2022-03-21 17:43:50|276.78|270.78|276.78|270.78|276.78|270.78|276.78|270.78|0
1647884640000|2022-03-21 17:44:00|276.65|270.65|276.61|270.61|276.65|270.65|276.61|270.61|0
1647884650000|2022-03-21 17:44:10|276.66|270.66|276.61|270.61|276.66|270.66|276.6|270.6|0
1647884660000|2022-03-21 17:44:20|276.6|270.6|276.6|270.6|276.61|270.61|276.6|270.6|0
1647884670000|2022-03-21 17:44:30|276.59|270.59|276.58|270.58|276.59|270.59|276.58|270.58|0
1647884680000|2022-03-21 17:44:40|276.59|270.59|276.61|270.61|276.61|270.61|276.59|270.59|0
1647884690000|2022-03-21 17:44:50|276.62|270.62|276.63|270.63|276.63|270.63|276.62|270.62|0
1647884700000|2022-03-21 17:45:00|276.64|270.64|276.65|270.65|276.66|270.66|276.64|270.64|0
1647884710000|2022-03-21 17:45:10|276.64|270.64|276.64|270.64|276.64|270.64|276.64|270.64|0
1647884720000|2022-03-21 17:45:20|276.65|270.65|276.72|270.72|276.72|270.72|276.65|270.65|0
1647884730000|2022-03-21 17:45:30|276.69|270.69|276.69|270.69|276.7|270.7|276.69|270.69|0
1647884740000|2022-03-21 17:45:40|276.67|270.67|276.66|270.66|276.67|270.67|276.66|270.66|0
1647884760000|2022-03-21 17:46:00|276.65|270.65|276.65|270.65|276.66|270.66|276.65|270.65|0
1647884770000|2022-03-21 17:46:10|276.66|270.66|276.71|270.71|276.71|270.71|276.66|270.66|0
1647884780000|2022-03-21 17:46:20|276.7|270.7|276.71|270.71|276.71|270.71|276.7|270.7|0
1647884790000|2022-03-21 17:46:30|276.7|270.7|276.7|270.7|276.71|270.71|276.7|270.7|0
1647884810000|2022-03-21 17:46:50|276.69|270.69|276.72|270.72|276.72|270.72|276.69|270.69|0
1647884820000|2022-03-21 17:47:00|276.73|270.73|276.75|270.75|276.76|270.76|276.73|270.73|0
1647884830000|2022-03-21 17:47:10|276.76|270.76|276.9|270.9|276.9|270.9|276.75|270.75|0
1647884840000|2022-03-21 17:47:20|276.89|270.89|276.91|270.91|276.91|270.91|276.89|270.89|0
1647884850000|2022-03-21 17:47:30|276.9|270.9|276.9|270.9|276.91|270.91|276.9|270.9|0
1647884860000|2022-03-21 17:47:40|276.91|270.91|276.91|270.91|276.91|270.91|276.91|270.91|0
1647884870000|2022-03-21 17:47:50|276.9|270.9|276.86|270.86|276.9|270.9|276.86|270.86|0
1647884880000|2022-03-21 17:48:00|276.85|270.85|276.85|270.85|276.86|270.86|276.85|270.85|0
1647884900000|2022-03-21 17:48:20|276.84|270.84|276.84|270.84|276.84|270.84|276.84|270.84|0
1647884910000|2022-03-21 17:48:30|276.82|270.82|276.85|270.85|276.85|270.85|276.81|270.81|0
1647884920000|2022-03-21 17:48:40|276.86|270.86|276.85|270.85|276.86|270.86|276.85|270.85|0
1647884930000|2022-03-21 17:48:50|276.86|270.86|276.88|270.88|276.88|270.88|276.86|270.86|0
1647884940000|2022-03-21 17:49:00|276.9|270.9|276.9|270.9|276.9|270.9|276.9|270.9|0
1647884950000|2022-03-21 17:49:10|276.95|270.95|276.95|270.95|276.96|270.96|276.95|270.95|0
1647884960000|2022-03-21 17:49:20|276.92|270.92|276.91|270.91|276.92|270.92|276.91|270.91|0
1647884970000|2022-03-21 17:49:30|276.92|270.92|276.92|270.92|276.93|270.93|276.92|270.92|0
1647884980000|2022-03-21 17:49:40|276.91|270.91|276.91|270.91|276.91|270.91|276.91|270.91|0
1647884990000|2022-03-21 17:49:50|276.9|270.9|276.91|270.91|276.91|270.91|276.9|270.9|0
1647885000000|2022-03-21 17:50:00|276.92|270.92|276.94|270.94|276.95|270.95|276.91|270.91|0
1647885010000|2022-03-21 17:50:10|276.97|270.97|276.99|270.99|276.99|270.99|276.96|270.96|0
1647885030000|2022-03-21 17:50:30|277|271|277|271|277|271|277|271|0
1647885040000|2022-03-21 17:50:40|276.99|270.99|276.98|270.98|276.99|270.99|276.98|270.98|0
1647885050000|2022-03-21 17:50:50|276.99|270.99|276.99|270.99|276.99|270.99|276.99|270.99|0
1647885060000|2022-03-21 17:51:00|276.95|270.95|276.92|270.92|276.95|270.95|276.92|270.92|0
1647885070000|2022-03-21 17:51:10|276.93|270.93|276.92|270.92|276.93|270.93|276.92|270.92|0
1647885090000|2022-03-21 17:51:30|276.93|270.93|276.93|270.93|276.93|270.93|276.93|270.93|0
1647885100000|2022-03-21 17:51:40|276.92|270.92|276.91|270.91|276.92|270.92|276.91|270.91|0
1647885120000|2022-03-21 17:52:00|276.92|270.92|276.91|270.91|276.92|270.92|276.91|270.91|0
1647885130000|2022-03-21 17:52:10|276.92|270.92|276.92|270.92|276.92|270.92|276.92|270.92|0
1647885140000|2022-03-21 17:52:20|276.93|270.93|276.92|270.92|276.93|270.93|276.92|270.92|0
1647885150000|2022-03-21 17:52:30|276.93|270.93|276.97|270.97|276.97|270.97|276.93|270.93|0
1647885160000|2022-03-21 17:52:40|276.94|270.94|276.94|270.94|276.94|270.94|276.94|270.94|0
1647885170000|2022-03-21 17:52:50|276.95|270.95|276.95|270.95|276.95|270.95|276.95|270.95|0
1647885180000|2022-03-21 17:53:00|276.96|270.96|276.97|270.97|276.97|270.97|276.96|270.96|0
1647885190000|2022-03-21 17:53:10|276.98|270.98|276.97|270.97|276.98|270.98|276.97|270.97|0
1647885200000|2022-03-21 17:53:20|276.98|270.98|276.99|270.99|276.99|270.99|276.98|270.98|0
1647885210000|2022-03-21 17:53:30|276.96|270.96|276.97|270.97|276.97|270.97|276.96|270.96|0
1647885220000|2022-03-21 17:53:40|276.98|270.98|276.98|270.98|276.98|270.98|276.98|270.98|0
1647885230000|2022-03-21 17:53:50|276.99|270.99|277.03|271.03|277.03|271.03|276.99|270.99|0
1647885240000|2022-03-21 17:54:00|277.02|271.02|277.16|271.16|277.17|271.17|277.02|271.02|0
1647885250000|2022-03-21 17:54:10|277.15|271.15|277.15|271.15|277.15|271.15|277.15|271.15|0
1647885270000|2022-03-21 17:54:30|277.13|271.13|277.07|271.07|277.13|271.13|277.07|271.07|0
1647885280000|2022-03-21 17:54:40|277.11|271.11|277.11|271.11|277.11|271.11|277.11|271.11|0
1647885290000|2022-03-21 17:54:50|277.12|271.12|277.11|271.11|277.13|271.13|277.11|271.11|0
1647885310000|2022-03-21 17:55:10|277.08|271.08|277.08|271.08|277.08|271.08|277.08|271.08|0
1647885320000|2022-03-21 17:55:20|277.07|271.07|277.07|271.07|277.07|271.07|277.07|271.07|0
1647885330000|2022-03-21 17:55:30|277.1|271.1|277.1|271.1|277.1|271.1|277.1|271.1|0
1647885340000|2022-03-21 17:55:40|277.09|271.09|277.15|271.15|277.15|271.15|277.09|271.09|0
1647885350000|2022-03-21 17:55:50|277.14|271.14|277.15|271.15|277.15|271.15|277.14|271.14|0
1647885360000|2022-03-21 17:56:00|277.16|271.16|277.16|271.16|277.16|271.16|277.15|271.15|0
1647885370000|2022-03-21 17:56:10|277.15|271.15|277.14|271.14|277.15|271.15|277.14|271.14|0
1647885380000|2022-03-21 17:56:20|277.17|271.17|277.16|271.16|277.17|271.17|277.16|271.16|0
1647885390000|2022-03-21 17:56:30|277.17|271.17|277.17|271.17|277.17|271.17|277.17|271.17|0
1647885400000|2022-03-21 17:56:40|277.18|271.18|277.19|271.19|277.19|271.19|277.18|271.18|0
1647885410000|2022-03-21 17:56:50|277.22|271.22|277.24|271.24|277.24|271.24|277.22|271.22|0
1647885420000|2022-03-21 17:57:00|277.29|271.29|277.24|271.24|277.3|271.3|277.23|271.23|0
1647885430000|2022-03-21 17:57:10|277.28|271.28|277.18|271.18|277.28|271.28|277.18|271.18|0
1647885440000|2022-03-21 17:57:20|277.19|271.19|277.19|271.19|277.2|271.2|277.18|271.18|0
1647885450000|2022-03-21 17:57:30|277.21|271.21|277.21|271.21|277.22|271.22|277.2|271.2|0
1647885460000|2022-03-21 17:57:40|277.22|271.22|277.29|271.29|277.29|271.29|277.21|271.21|0
1647885470000|2022-03-21 17:57:50|277.3|271.3|277.29|271.29|277.3|271.3|277.29|271.29|0
1647885480000|2022-03-21 17:58:00|277.3|271.3|277.3|271.3|277.31|271.31|277.3|271.3|0
1647885490000|2022-03-21 17:58:10|277.28|271.28|277.3|271.3|277.3|271.3|277.26|271.26|0
1647885500000|2022-03-21 17:58:20|277.29|271.29|277.28|271.28|277.3|271.3|277.28|271.28|0
1647885510000|2022-03-21 17:58:30|277.29|271.29|277.32|271.32|277.32|271.32|277.26|271.26|0
1647885520000|2022-03-21 17:58:40|277.33|271.33|277.33|271.33|277.33|271.33|277.32|271.32|0
1647885530000|2022-03-21 17:58:50|277.36|271.36|277.43|271.43|277.43|271.43|277.36|271.36|0
1647885540000|2022-03-21 17:59:00|277.42|271.42|277.43|271.43|277.44|271.44|277.42|271.42|0
1647885550000|2022-03-21 17:59:10|277.42|271.42|277.43|271.43|277.45|271.45|277.42|271.42|0
1647885560000|2022-03-21 17:59:20|277.42|271.42|277.37|271.37|277.43|271.43|277.37|271.37|0
1647885570000|2022-03-21 17:59:30|277.38|271.38|277.44|271.44|277.44|271.44|277.38|271.38|0
1647885580000|2022-03-21 17:59:40|277.43|271.43|277.45|271.45|277.45|271.45|277.43|271.43|0
1647885590000|2022-03-21 17:59:50|277.44|271.44|277.54|271.54|277.54|271.54|277.44|271.44|0
1647885600000|2022-03-21 18:00:00|277.53|271.53|277.55|271.55|277.55|271.55|277.53|271.53|0
1647885610000|2022-03-21 18:00:10|277.56|271.56|277.71|271.71|277.71|271.71|277.56|271.56|0
1647885620000|2022-03-21 18:00:20|277.7|271.7|277.69|271.69|277.7|271.7|277.69|271.69|0
1647885630000|2022-03-21 18:00:30|277.7|271.7|277.69|271.69|277.7|271.7|277.69|271.69|0
1647885640000|2022-03-21 18:00:40|277.7|271.7|277.7|271.7|277.7|271.7|277.69|271.69|0
1647885650000|2022-03-21 18:00:50|277.68|271.68|277.76|271.76|277.81|271.81|277.67|271.67|0
1647885660000|2022-03-21 18:01:00|277.78|271.78|277.76|271.76|277.78|271.78|277.73|271.73|0
1647885670000|2022-03-21 18:01:10|277.75|271.75|277.75|271.75|277.75|271.75|277.75|271.75|0
1647885680000|2022-03-21 18:01:20|277.74|271.74|277.71|271.71|277.74|271.74|277.71|271.71|0
1647885690000|2022-03-21 18:01:30|277.72|271.72|277.72|271.72|277.72|271.72|277.72|271.72|0
1647885700000|2022-03-21 18:01:40|277.71|271.71|277.73|271.73|277.73|271.73|277.71|271.71|0
1647885710000|2022-03-21 18:01:50|277.72|271.72|277.82|271.82|277.82|271.82|277.72|271.72|0
1647885730000|2022-03-21 18:02:10|277.81|271.81|277.8|271.8|277.82|271.82|277.8|271.8|0
1647885740000|2022-03-21 18:02:20|277.79|271.79|277.78|271.78|277.8|271.8|277.78|271.78|0
1647885750000|2022-03-21 18:02:30|277.77|271.77|277.78|271.78|277.78|271.78|277.77|271.77|0
1647885760000|2022-03-21 18:02:40|277.8|271.8|277.8|271.8|277.8|271.8|277.8|271.8|0
1647885770000|2022-03-21 18:02:50|277.81|271.81|277.86|271.86|277.86|271.86|277.81|271.81|0
1647885780000|2022-03-21 18:03:00|277.84|271.84|277.78|271.78|277.84|271.84|277.78|271.78|0
1647885790000|2022-03-21 18:03:10|277.82|271.82|277.78|271.78|277.82|271.82|277.78|271.78|0
1647885800000|2022-03-21 18:03:20|277.84|271.84|277.83|271.83|277.84|271.84|277.83|271.83|0
1647885810000|2022-03-21 18:03:30|277.86|271.86|277.83|271.83|277.86|271.86|277.83|271.83|0
1647885820000|2022-03-21 18:03:40|277.84|271.84|277.8|271.8|277.84|271.84|277.79|271.79|0
1647885830000|2022-03-21 18:03:50|277.81|271.81|277.81|271.81|277.81|271.81|277.81|271.81|0
1647885840000|2022-03-21 18:04:00|277.82|271.82|277.81|271.81|277.82|271.82|277.81|271.81|0
1647885850000|2022-03-21 18:04:10|277.99|271.99|277.99|271.99|277.99|271.99|277.99|271.99|0
1647885860000|2022-03-21 18:04:20|278|272|278|272|278.01|272.01|278|272|0
1647885870000|2022-03-21 18:04:30|277.99|271.99|278|272|278.02|272.02|277.99|271.99|0
1647885880000|2022-03-21 18:04:40|277.97|271.97|277.97|271.97|277.97|271.97|277.97|271.97|0
1647885890000|2022-03-21 18:04:50|277.91|271.91|277.92|271.92|277.92|271.92|277.91|271.91|0
1647885900000|2022-03-21 18:05:00|277.91|271.91|277.84|271.84|277.91|271.91|277.84|271.84|0
1647885910000|2022-03-21 18:05:10|277.86|271.86|277.79|271.79|277.86|271.86|277.79|271.79|0
1647885920000|2022-03-21 18:05:20|277.75|271.75|277.59|271.59|277.75|271.75|277.59|271.59|0
1647885930000|2022-03-21 18:05:30|277.57|271.57|277.59|271.59|277.59|271.59|277.54|271.54|0
1647885940000|2022-03-21 18:05:40|277.6|271.6|277.6|271.6|277.6|271.6|277.6|271.6|0
1647885950000|2022-03-21 18:05:50|277.61|271.61|277.61|271.61|277.61|271.61|277.61|271.61|0
1647885970000|2022-03-21 18:06:10|277.62|271.62|277.63|271.63|277.63|271.63|277.62|271.62|0
1647885980000|2022-03-21 18:06:20|277.61|271.61|277.61|271.61|277.61|271.61|277.61|271.61|0
1647885990000|2022-03-21 18:06:30|277.62|271.62|277.62|271.62|277.62|271.62|277.62|271.62|0
1647886000000|2022-03-21 18:06:40|277.61|271.61|277.63|271.63|277.63|271.63|277.61|271.61|0
1647886010000|2022-03-21 18:06:50|277.64|271.64|277.64|271.64|277.64|271.64|277.64|271.64|0
1647886020000|2022-03-21 18:07:00|277.65|271.65|277.72|271.72|277.72|271.72|277.65|271.65|0
1647886030000|2022-03-21 18:07:10|277.74|271.74|277.7|271.7|277.74|271.74|277.69|271.69|0
1647886040000|2022-03-21 18:07:20|277.69|271.69|277.66|271.66|277.69|271.69|277.65|271.65|0
1647886050000|2022-03-21 18:07:30|277.74|271.74|277.74|271.74|277.75|271.75|277.73|271.73|0
1647886060000|2022-03-21 18:07:40|277.75|271.75|277.74|271.74|277.75|271.75|277.74|271.74|0
1647886070000|2022-03-21 18:07:50|277.73|271.73|277.72|271.72|277.73|271.73|277.72|271.72|0
1647886080000|2022-03-21 18:08:00|277.71|271.71|277.77|271.77|277.77|271.77|277.7|271.7|0
1647886090000|2022-03-21 18:08:10|277.78|271.78|277.78|271.78|277.78|271.78|277.78|271.78|0
1647886100000|2022-03-21 18:08:20|277.77|271.77|277.76|271.76|277.77|271.77|277.76|271.76|0
1647886110000|2022-03-21 18:08:30|277.77|271.77|277.76|271.76|277.77|271.77|277.76|271.76|0
1647886120000|2022-03-21 18:08:40|277.77|271.77|277.76|271.76|277.77|271.77|277.76|271.76|0
1647886130000|2022-03-21 18:08:50|277.77|271.77|277.8|271.8|277.8|271.8|277.77|271.77|0
1647886140000|2022-03-21 18:09:00|277.79|271.79|277.85|271.85|277.85|271.85|277.79|271.79|0
1647886150000|2022-03-21 18:09:10|277.87|271.87|277.9|271.9|277.9|271.9|277.87|271.87|0
1647886160000|2022-03-21 18:09:20|277.89|271.89|277.88|271.88|277.89|271.89|277.88|271.88|0
1647886170000|2022-03-21 18:09:30|277.87|271.87|277.84|271.84|277.87|271.87|277.84|271.84|0
1647886180000|2022-03-21 18:09:40|277.85|271.85|277.85|271.85|277.85|271.85|277.85|271.85|0
1647886190000|2022-03-21 18:09:50|277.86|271.86|277.86|271.86|277.86|271.86|277.86|271.86|0
1647886200000|2022-03-21 18:10:00|277.85|271.85|277.82|271.82|277.85|271.85|277.82|271.82|0
1647886210000|2022-03-21 18:10:10|277.85|271.85|277.81|271.81|277.85|271.85|277.81|271.81|0
1647886220000|2022-03-21 18:10:20|277.76|271.76|277.73|271.73|277.76|271.76|277.73|271.73|0
1647886230000|2022-03-21 18:10:30|277.74|271.74|277.74|271.74|277.74|271.74|277.73|271.73|0
1647886240000|2022-03-21 18:10:40|277.73|271.73|277.72|271.72|277.74|271.74|277.72|271.72|0
1647886250000|2022-03-21 18:10:50|277.71|271.71|277.69|271.69|277.71|271.71|277.69|271.69|0
1647886260000|2022-03-21 18:11:00|277.68|271.68|277.67|271.67|277.69|271.69|277.67|271.67|0
1647886270000|2022-03-21 18:11:10|277.68|271.68|277.68|271.68|277.68|271.68|277.68|271.68|0
1647886280000|2022-03-21 18:11:20|277.69|271.69|277.69|271.69|277.69|271.69|277.69|271.69|0
1647886290000|2022-03-21 18:11:30|277.7|271.7|277.73|271.73|277.73|271.73|277.69|271.69|0
1647886320000|2022-03-21 18:12:00|277.74|271.74|277.76|271.76|277.76|271.76|277.74|271.74|0
1647886330000|2022-03-21 18:12:10|277.67|271.67|277.66|271.66|277.67|271.67|277.66|271.66|0
1647886340000|2022-03-21 18:12:20|277.67|271.67|277.68|271.68|277.68|271.68|277.67|271.67|0
1647886350000|2022-03-21 18:12:30|277.71|271.71|277.74|271.74|277.74|271.74|277.71|271.71|0
1647886360000|2022-03-21 18:12:40|277.73|271.73|277.72|271.72|277.73|271.73|277.72|271.72|0
1647886380000|2022-03-21 18:13:00|277.71|271.71|277.74|271.74|277.74|271.74|277.71|271.71|0
1647886390000|2022-03-21 18:13:10|277.75|271.75|277.74|271.74|277.75|271.75|277.74|271.74|0
1647886400000|2022-03-21 18:13:20|277.77|271.77|277.77|271.77|277.77|271.77|277.77|271.77|0
1647886410000|2022-03-21 18:13:30|277.76|271.76|277.74|271.74|277.76|271.76|277.74|271.74|0
1647886420000|2022-03-21 18:13:40|277.73|271.73|277.73|271.73|277.73|271.73|277.73|271.73|0
1647886430000|2022-03-21 18:13:50|277.74|271.74|277.76|271.76|277.77|271.77|277.74|271.74|0
1647886440000|2022-03-21 18:14:00|277.75|271.75|277.82|271.82|277.82|271.82|277.75|271.75|0
1647886450000|2022-03-21 18:14:10|277.81|271.81|277.82|271.82|277.82|271.82|277.81|271.81|0
1647886460000|2022-03-21 18:14:20|277.97|271.97|277.97|271.97|277.97|271.97|277.97|271.97|0
1647886480000|2022-03-21 18:14:40|277.96|271.96|277.96|271.96|277.96|271.96|277.95|271.95|0
1647886490000|2022-03-21 18:14:50|277.9|271.9|277.91|271.91|277.91|271.91|277.89|271.89|0
1647886500000|2022-03-21 18:15:00|277.92|271.92|277.92|271.92|277.92|271.92|277.91|271.91|0
1647886510000|2022-03-21 18:15:10|277.9|271.9|277.9|271.9|277.9|271.9|277.89|271.89|0
1647886520000|2022-03-21 18:15:20|277.89|271.89|277.89|271.89|277.89|271.89|277.89|271.89|0
1647886530000|2022-03-21 18:15:30|277.88|271.88|277.89|271.89|277.89|271.89|277.88|271.88|0
1647886540000|2022-03-21 18:15:40|277.74|271.74|277.72|271.72|277.74|271.74|277.72|271.72|0
1647886550000|2022-03-21 18:15:50|277.7|271.7|277.72|271.72|277.72|271.72|277.7|271.7|0
1647886560000|2022-03-21 18:16:00|277.71|271.71|277.7|271.7|277.71|271.71|277.7|271.7|0
1647886570000|2022-03-21 18:16:10|277.68|271.68|277.64|271.64|277.69|271.69|277.64|271.64|0
1647886580000|2022-03-21 18:16:20|277.63|271.63|277.63|271.63|277.63|271.63|277.63|271.63|0
1647886590000|2022-03-21 18:16:30|277.64|271.64|277.63|271.63|277.64|271.64|277.63|271.63|0
1647886600000|2022-03-21 18:16:40|277.64|271.64|277.63|271.63|277.64|271.64|277.63|271.63|0
1647886610000|2022-03-21 18:16:50|277.62|271.62|277.63|271.63|277.63|271.63|277.62|271.62|0
1647886620000|2022-03-21 18:17:00|277.62|271.62|277.64|271.64|277.64|271.64|277.62|271.62|0
1647886630000|2022-03-21 18:17:10|277.63|271.63|277.64|271.64|277.64|271.64|277.63|271.63|0
1647886640000|2022-03-21 18:17:20|277.63|271.63|277.61|271.61|277.63|271.63|277.6|271.6|0
1647886650000|2022-03-21 18:17:30|277.62|271.62|277.61|271.61|277.62|271.62|277.61|271.61|0
1647886660000|2022-03-21 18:17:40|277.66|271.66|277.65|271.65|277.66|271.66|277.65|271.65|0
1647886670000|2022-03-21 18:17:50|277.66|271.66|277.66|271.66|277.66|271.66|277.66|271.66|0
1647886690000|2022-03-21 18:18:10|277.64|271.64|277.64|271.64|277.64|271.64|277.64|271.64|0
1647886700000|2022-03-21 18:18:20|277.65|271.65|277.64|271.64|277.65|271.65|277.64|271.64|0
1647886710000|2022-03-21 18:18:30|277.56|271.56|277.56|271.56|277.56|271.56|277.56|271.56|0
1647886730000|2022-03-21 18:18:50|277.57|271.57|277.57|271.57|277.57|271.57|277.57|271.57|0
1647886740000|2022-03-21 18:19:00|277.58|271.58|277.69|271.69|277.69|271.69|277.55|271.55|0
1647886750000|2022-03-21 18:19:10|277.68|271.68|277.69|271.69|277.69|271.69|277.68|271.68|0
1647886760000|2022-03-21 18:19:20|277.7|271.7|277.69|271.69|277.7|271.7|277.69|271.69|0
1647886770000|2022-03-21 18:19:30|277.7|271.7|277.7|271.7|277.7|271.7|277.7|271.7|0
1647886780000|2022-03-21 18:19:40|277.74|271.74|277.74|271.74|277.74|271.74|277.74|271.74|0
1647886790000|2022-03-21 18:19:50|277.77|271.77|277.78|271.78|277.78|271.78|277.77|271.77|0
1647886800000|2022-03-21 18:20:00|277.91|271.91|277.9|271.9|277.92|271.92|277.89|271.89|0
1647886810000|2022-03-21 18:20:10|277.92|271.92|277.93|271.93|277.94|271.94|277.92|271.92|0
1647886820000|2022-03-21 18:20:20|277.94|271.94|277.98|271.98|277.98|271.98|277.92|271.92|0
1647886830000|2022-03-21 18:20:30|277.92|271.92|278|272|278|272|277.91|271.91|0
1647886840000|2022-03-21 18:20:40|278.04|272.04|278.13|272.13|278.14|272.14|278.04|272.04|0
1647886850000|2022-03-21 18:20:50|278.14|272.14|278.18|272.18|278.19|272.19|278.14|272.14|0
1647886860000|2022-03-21 18:21:00|278.2|272.2|278.24|272.24|278.24|272.24|278.17|272.17|0
1647886870000|2022-03-21 18:21:10|278.25|272.25|278.4|272.4|278.4|272.4|278.25|272.25|0
1647886880000|2022-03-21 18:21:20|278.41|272.41|278.53|272.53|278.53|272.53|278.41|272.41|0
1647886890000|2022-03-21 18:21:30|278.56|272.56|278.51|272.51|278.56|272.56|278.5|272.5|0
1647886900000|2022-03-21 18:21:40|278.52|272.52|278.61|272.61|278.62|272.62|278.52|272.52|0
1647886910000|2022-03-21 18:21:50|278.62|272.62|278.59|272.59|278.62|272.62|278.59|272.59|0
1647886920000|2022-03-21 18:22:00|278.6|272.6|278.6|272.6|278.6|272.6|278.58|272.58|0
1647886930000|2022-03-21 18:22:10|278.68|272.68|278.76|272.76|278.78|272.78|278.68|272.68|0
1647886940000|2022-03-21 18:22:20|278.75|272.75|278.79|272.79|278.79|272.79|278.75|272.75|0
1647886950000|2022-03-21 18:22:30|278.8|272.8|278.78|272.78|278.8|272.8|278.78|272.78|0
1647886960000|2022-03-21 18:22:40|278.79|272.79|278.79|272.79|278.79|272.79|278.79|272.79|0
1647886970000|2022-03-21 18:22:50|278.8|272.8|278.8|272.8|278.8|272.8|278.79|272.79|0
1647886980000|2022-03-21 18:23:00|278.79|272.79|278.81|272.81|278.81|272.81|278.79|272.79|0
1647887000000|2022-03-21 18:23:20|278.8|272.8|278.77|272.77|278.8|272.8|278.76|272.76|0
1647887010000|2022-03-21 18:23:30|278.75|272.75|278.75|272.75|278.75|272.75|278.75|272.75|0
1647887030000|2022-03-21 18:23:50|278.76|272.76|278.76|272.76|278.76|272.76|278.76|272.76|0
1647887040000|2022-03-21 18:24:00|278.75|272.75|278.77|272.77|278.77|272.77|278.75|272.75|0
1647887050000|2022-03-21 18:24:10|278.76|272.76|278.76|272.76|278.76|272.76|278.76|272.76|0
1647887060000|2022-03-21 18:24:20|278.77|272.77|278.78|272.78|278.79|272.79|278.77|272.77|0
1647887070000|2022-03-21 18:24:30|278.74|272.74|278.72|272.72|278.75|272.75|278.72|272.72|0
1647887080000|2022-03-21 18:24:40|278.74|272.74|278.74|272.74|278.74|272.74|278.73|272.73|0
1647887090000|2022-03-21 18:24:50|278.73|272.73|278.74|272.74|278.74|272.74|278.73|272.73|0
1647887100000|2022-03-21 18:25:00|278.8|272.8|278.81|272.81|278.81|272.81|278.8|272.8|0
1647887110000|2022-03-21 18:25:10|278.8|272.8|278.79|272.79|278.8|272.8|278.79|272.79|0
1647887130000|2022-03-21 18:25:30|278.8|272.8|278.8|272.8|278.8|272.8|278.79|272.79|0
1647887140000|2022-03-21 18:25:40|278.81|272.81|278.81|272.81|278.81|272.81|278.81|272.81|0
1647887150000|2022-03-21 18:25:50|278.82|272.82|278.83|272.83|278.83|272.83|278.82|272.82|0
1647887160000|2022-03-21 18:26:00|278.84|272.84|278.83|272.83|278.84|272.84|278.83|272.83|0
1647887170000|2022-03-21 18:26:10|278.84|272.84|278.87|272.87|278.87|272.87|278.84|272.84|0
1647887180000|2022-03-21 18:26:20|278.86|272.86|278.84|272.84|278.86|272.86|278.84|272.84|0
1647887190000|2022-03-21 18:26:30|278.81|272.81|278.9|272.9|278.9|272.9|278.81|272.81|0
1647887200000|2022-03-21 18:26:40|278.91|272.91|278.92|272.92|278.92|272.92|278.91|272.91|0
1647887210000|2022-03-21 18:26:50|278.97|272.97|278.93|272.93|278.97|272.97|278.92|272.92|0
1647887220000|2022-03-21 18:27:00|278.92|272.92|279.02|273.02|279.02|273.02|278.92|272.92|0
1647887230000|2022-03-21 18:27:10|279|273|279.02|273.02|279.02|273.02|278.99|272.99|0
1647887250000|2022-03-21 18:27:30|279.01|273.01|279.02|273.02|279.02|273.02|279.01|273.01|0
1647887260000|2022-03-21 18:27:40|279.07|273.07|279.01|273.01|279.07|273.07|279.01|273.01|0
1647887270000|2022-03-21 18:27:50|279|273|279|273|279|273|279|273|0
1647887310000|2022-03-21 18:28:30|279.03|273.03|279.04|273.04|279.04|273.04|279.03|273.03|0
1647887320000|2022-03-21 18:28:40|279.23|273.23|279.22|273.22|279.23|273.23|279.22|273.22|0
1647887330000|2022-03-21 18:28:50|279.21|273.21|279.26|273.26|279.26|273.26|279.21|273.21|0
1647887340000|2022-03-21 18:29:00|279.28|273.28|279.33|273.33|279.33|273.33|279.28|273.28|0
1647887350000|2022-03-21 18:29:10|279.39|273.39|279.44|273.44|279.46|273.46|279.39|273.39|0
1647887360000|2022-03-21 18:29:20|279.45|273.45|279.45|273.45|279.45|273.45|279.44|273.44|0
1647887370000|2022-03-21 18:29:30|279.46|273.46|279.46|273.46|279.46|273.46|279.45|273.45|0
1647887380000|2022-03-21 18:29:40|279.45|273.45|279.49|273.49|279.49|273.49|279.45|273.45|0
1647887390000|2022-03-21 18:29:50|279.39|273.39|279.37|273.37|279.39|273.39|279.37|273.37|0
1647887400000|2022-03-21 18:30:00|279.36|273.36|279.29|273.29|279.37|273.37|279.29|273.29|0
1647887410000|2022-03-21 18:30:10|279.28|273.28|279.26|273.26|279.28|273.28|279.26|273.26|0
1647887420000|2022-03-21 18:30:20|279.25|273.25|279.3|273.3|279.3|273.3|279.25|273.25|0
1647887430000|2022-03-21 18:30:30|279.29|273.29|279.26|273.26|279.29|273.29|279.26|273.26|0
1647887440000|2022-03-21 18:30:40|279.27|273.27|279.27|273.27|279.27|273.27|279.27|273.27|0
1647887450000|2022-03-21 18:30:50|279.19|273.19|279.19|273.19|279.2|273.2|279.19|273.19|0
1647887460000|2022-03-21 18:31:00|279.21|273.21|279.2|273.2|279.21|273.21|279.2|273.2|0
1647887470000|2022-03-21 18:31:10|279.12|273.12|279.07|273.07|279.12|273.12|279.07|273.07|0
1647887480000|2022-03-21 18:31:20|279.06|273.06|279.03|273.03|279.06|273.06|279.03|273.03|0
1647887490000|2022-03-21 18:31:30|279.02|273.02|278.99|272.99|279.02|273.02|278.99|272.99|0
1647887500000|2022-03-21 18:31:40|279|273|279|273|279|273|279|273|0
1647887510000|2022-03-21 18:31:50|278.99|272.99|278.96|272.96|278.99|272.99|278.96|272.96|0
1647887520000|2022-03-21 18:32:00|278.93|272.93|278.93|272.93|278.93|272.93|278.93|272.93|0
1647887530000|2022-03-21 18:32:10|278.94|272.94|278.93|272.93|278.94|272.94|278.93|272.93|0
1647887540000|2022-03-21 18:32:20|278.94|272.94|278.96|272.96|278.96|272.96|278.94|272.94|0
1647887570000|2022-03-21 18:32:50|278.99|272.99|278.99|272.99|278.99|272.99|278.99|272.99|0
1647887580000|2022-03-21 18:33:00|278.97|272.97|278.93|272.93|278.97|272.97|278.93|272.93|0
1647887590000|2022-03-21 18:33:10|278.94|272.94|278.94|272.94|278.94|272.94|278.94|272.94|0
1647887600000|2022-03-21 18:33:20|278.95|272.95|278.94|272.94|278.95|272.95|278.94|272.94|0
1647887610000|2022-03-21 18:33:30|278.93|272.93|278.93|272.93|278.93|272.93|278.92|272.92|0
1647887620000|2022-03-21 18:33:40|278.92|272.92|278.88|272.88|278.92|272.92|278.88|272.88|0
1647887630000|2022-03-21 18:33:50|278.89|272.89|278.87|272.87|278.89|272.89|278.87|272.87|0
1647887660000|2022-03-21 18:34:20|278.84|272.84|278.8|272.8|278.84|272.84|278.8|272.8|0
1647887670000|2022-03-21 18:34:30|278.79|272.79|278.8|272.8|278.8|272.8|278.79|272.79|0
1647887680000|2022-03-21 18:34:40|278.79|272.79|278.8|272.8|278.81|272.81|278.79|272.79|0
1647887690000|2022-03-21 18:34:50|278.81|272.81|278.8|272.8|278.81|272.81|278.8|272.8|0
1647887700000|2022-03-21 18:35:00|278.81|272.81|278.81|272.81|278.81|272.81|278.81|272.81|0
1647887710000|2022-03-21 18:35:10|278.8|272.8|278.79|272.79|278.8|272.8|278.79|272.79|0
1647887720000|2022-03-21 18:35:20|278.8|272.8|278.8|272.8|278.8|272.8|278.8|272.8|0
1647887730000|2022-03-21 18:35:30|278.79|272.79|278.78|272.78|278.79|272.79|278.78|272.78|0
1647887740000|2022-03-21 18:35:40|278.74|272.74|278.69|272.69|278.74|272.74|278.69|272.69|0
1647887750000|2022-03-21 18:35:50|278.66|272.66|278.67|272.67|278.67|272.67|278.66|272.66|0
1647887760000|2022-03-21 18:36:00|278.68|272.68|278.74|272.74|278.74|272.74|278.68|272.68|0
1647887770000|2022-03-21 18:36:10|278.73|272.73|278.74|272.74|278.74|272.74|278.73|272.73|0
1647887790000|2022-03-21 18:36:30|278.75|272.75|278.75|272.75|278.75|272.75|278.75|272.75|0
1647887800000|2022-03-21 18:36:40|278.74|272.74|278.82|272.82|278.82|272.82|278.74|272.74|0
1647887810000|2022-03-21 18:36:50|278.83|272.83|278.85|272.85|278.85|272.85|278.83|272.83|0
1647887820000|2022-03-21 18:37:00|278.86|272.86|278.72|272.72|278.86|272.86|278.72|272.72|0
1647887830000|2022-03-21 18:37:10|278.78|272.78|278.8|272.8|278.8|272.8|278.78|272.78|0
1647887840000|2022-03-21 18:37:20|278.81|272.81|278.76|272.76|278.81|272.81|278.76|272.76|0
1647887850000|2022-03-21 18:37:30|278.82|272.82|278.87|272.87|278.87|272.87|278.82|272.82|0
1647887860000|2022-03-21 18:37:40|278.89|272.89|278.89|272.89|278.89|272.89|278.89|272.89|0
1647887870000|2022-03-21 18:37:50|278.92|272.92|278.94|272.94|278.94|272.94|278.92|272.92|0
1647887890000|2022-03-21 18:38:10|278.93|272.93|278.79|272.79|278.94|272.94|278.79|272.79|0
1647887900000|2022-03-21 18:38:20|278.91|272.91|278.91|272.91|278.91|272.91|278.9|272.9|0
1647887910000|2022-03-21 18:38:30|279|273|279|273|279.01|273.01|279|273|0
1647887920000|2022-03-21 18:38:40|278.91|272.91|278.92|272.92|278.92|272.92|278.91|272.91|0
1647887930000|2022-03-21 18:38:50|278.91|272.91|278.92|272.92|278.92|272.92|278.91|272.91|0
1647887940000|2022-03-21 18:39:00|278.93|272.93|278.92|272.92|278.93|272.93|278.92|272.92|0
1647887950000|2022-03-21 18:39:10|278.93|272.93|278.82|272.82|278.93|272.93|278.82|272.82|0
1647887960000|2022-03-21 18:39:20|278.83|272.83|278.82|272.82|278.83|272.83|278.82|272.82|0
1647887970000|2022-03-21 18:39:30|278.83|272.83|278.87|272.87|278.87|272.87|278.82|272.82|0
1647887980000|2022-03-21 18:39:40|278.86|272.86|278.88|272.88|278.88|272.88|278.86|272.86|0
1647887990000|2022-03-21 18:39:50|278.89|272.89|278.89|272.89|278.89|272.89|278.89|272.89|0
1647888000000|2022-03-21 18:40:00|278.88|272.88|278.8|272.8|278.88|272.88|278.8|272.8|0
1647888010000|2022-03-21 18:40:10|278.77|272.77|278.77|272.77|278.77|272.77|278.77|272.77|0
1647888020000|2022-03-21 18:40:20|278.68|272.68|278.73|272.73|278.73|272.73|278.68|272.68|0
1647888030000|2022-03-21 18:40:30|278.72|272.72|278.72|272.72|278.72|272.72|278.72|272.72|0
1647888040000|2022-03-21 18:40:40|278.75|272.75|278.75|272.75|278.75|272.75|278.75|272.75|0
1647888050000|2022-03-21 18:40:50|278.76|272.76|278.79|272.79|278.79|272.79|278.76|272.76|0
1647888060000|2022-03-21 18:41:00|278.78|272.78|278.82|272.82|278.82|272.82|278.78|272.78|0
1647888070000|2022-03-21 18:41:10|278.83|272.83|278.82|272.82|278.83|272.83|278.82|272.82|0
1647888080000|2022-03-21 18:41:20|278.83|272.83|278.83|272.83|278.83|272.83|278.83|272.83|0
1647888090000|2022-03-21 18:41:30|278.88|272.88|278.9|272.9|278.91|272.91|278.87|272.87|0
1647888100000|2022-03-21 18:41:40|278.89|272.89|278.9|272.9|278.9|272.9|278.89|272.89|0
1647888110000|2022-03-21 18:41:50|279.02|273.02|279.02|273.02|279.02|273.02|279.02|273.02|0
1647888120000|2022-03-21 18:42:00|279.01|273.01|278.98|272.98|279.01|273.01|278.98|272.98|0
1647888130000|2022-03-21 18:42:10|278.97|272.97|278.88|272.88|278.97|272.97|278.88|272.88|0
1647888150000|2022-03-21 18:42:30|278.83|272.83|278.79|272.79|278.83|272.83|278.79|272.79|0
1647888160000|2022-03-21 18:42:40|278.74|272.74|278.75|272.75|278.75|272.75|278.74|272.74|0
1647888170000|2022-03-21 18:42:50|278.71|272.71|278.74|272.74|278.74|272.74|278.7|272.7|0
1647888180000|2022-03-21 18:43:00|278.73|272.73|278.79|272.79|278.79|272.79|278.73|272.73|0
1647888190000|2022-03-21 18:43:10|278.78|272.78|278.87|272.87|278.87|272.87|278.78|272.78|0
1647888210000|2022-03-21 18:43:30|278.88|272.88|278.89|272.89|278.89|272.89|278.88|272.88|0
1647888220000|2022-03-21 18:43:40|278.88|272.88|278.86|272.86|278.88|272.88|278.85|272.85|0
1647888240000|2022-03-21 18:44:00|278.87|272.87|278.87|272.87|278.87|272.87|278.87|272.87|0
1647888260000|2022-03-21 18:44:20|278.88|272.88|278.96|272.96|278.96|272.96|278.88|272.88|0
1647888270000|2022-03-21 18:44:30|278.95|272.95|279.17|273.17|279.17|273.17|278.95|272.95|0
1647888280000|2022-03-21 18:44:40|279.18|273.18|279.07|273.07|279.18|273.18|279.07|273.07|0
1647888290000|2022-03-21 18:44:50|279.08|273.08|279.08|273.08|279.08|273.08|279.08|273.08|0
1647888300000|2022-03-21 18:45:00|279.09|273.09|279.1|273.1|279.1|273.1|279.08|273.08|0
1647888310000|2022-03-21 18:45:10|279.11|273.11|279.12|273.12|279.12|273.12|279.11|273.11|0
1647888320000|2022-03-21 18:45:20|279.09|273.09|279.09|273.09|279.09|273.09|279.09|273.09|0
1647888330000|2022-03-21 18:45:30|279.28|273.28|279.29|273.29|279.29|273.29|279.28|273.28|0
1647888340000|2022-03-21 18:45:40|279.28|273.28|279.26|273.26|279.28|273.28|279.26|273.26|0
1647888350000|2022-03-21 18:45:50|279.29|273.29|279.28|273.28|279.3|273.3|279.28|273.28|0
1647888360000|2022-03-21 18:46:00|279.27|273.27|279.35|273.35|279.35|273.35|279.22|273.22|0
1647888370000|2022-03-21 18:46:10|279.36|273.36|279.62|273.62|279.62|273.62|279.36|273.36|0
1647888380000|2022-03-21 18:46:20|279.64|273.64|279.63|273.63|279.64|273.64|279.63|273.63|0
1647888390000|2022-03-21 18:46:30|279.55|273.55|279.58|273.58|279.58|273.58|279.55|273.55|0
1647888400000|2022-03-21 18:46:40|279.57|273.57|279.58|273.58|279.58|273.58|279.56|273.56|0
1647888420000|2022-03-21 18:47:00|279.57|273.57|279.55|273.55|279.57|273.57|279.54|273.54|0
1647888430000|2022-03-21 18:47:10|279.54|273.54|279.53|273.53|279.55|273.55|279.53|273.53|0
1647888460000|2022-03-21 18:47:40|279.54|273.54|279.54|273.54|279.54|273.54|279.54|273.54|0
1647888470000|2022-03-21 18:47:50|279.55|273.55|279.67|273.67|279.67|273.67|279.55|273.55|0
1647888480000|2022-03-21 18:48:00|279.66|273.66|279.66|273.66|279.66|273.66|279.66|273.66|0
1647888490000|2022-03-21 18:48:10|279.65|273.65|279.78|273.78|279.78|273.78|279.65|273.65|0
1647888500000|2022-03-21 18:48:20|279.77|273.77|279.77|273.77|279.77|273.77|279.77|273.77|0
1647888510000|2022-03-21 18:48:30|279.78|273.78|279.81|273.81|279.81|273.81|279.78|273.78|0
1647888530000|2022-03-21 18:48:50|279.8|273.8|279.7|273.7|279.8|273.8|279.7|273.7|0
1647888550000|2022-03-21 18:49:10|279.71|273.71|279.58|273.58|279.71|273.71|279.58|273.58|0
1647888560000|2022-03-21 18:49:20|279.56|273.56|279.56|273.56|279.56|273.56|279.56|273.56|0
1647888570000|2022-03-21 18:49:30|279.57|273.57|279.56|273.56|279.57|273.57|279.56|273.56|0
1647888580000|2022-03-21 18:49:40|279.57|273.57|279.57|273.57|279.57|273.57|279.57|273.57|0
1647888590000|2022-03-21 18:49:50|279.56|273.56|279.56|273.56|279.57|273.57|279.56|273.56|0
1647888600000|2022-03-21 18:50:00|279.55|273.55|279.56|273.56|279.56|273.56|279.55|273.55|0
1647888610000|2022-03-21 18:50:10|279.55|273.55|279.46|273.46|279.55|273.55|279.45|273.45|0
1647888620000|2022-03-21 18:50:20|279.45|273.45|279.42|273.42|279.45|273.45|279.42|273.42|0
1647888630000|2022-03-21 18:50:30|279.43|273.43|279.42|273.42|279.43|273.43|279.41|273.41|0
1647888640000|2022-03-21 18:50:40|279.41|273.41|279.42|273.42|279.42|273.42|279.41|273.41|0
1647888650000|2022-03-21 18:50:50|279.17|273.17|279.18|273.18|279.18|273.18|279.17|273.17|0
1647888660000|2022-03-21 18:51:00|279.16|273.16|279.15|273.15|279.16|273.16|279.14|273.14|0
1647888670000|2022-03-21 18:51:10|279.16|273.16|279.17|273.17|279.17|273.17|279.16|273.16|0
1647888680000|2022-03-21 18:51:20|279.16|273.16|279.17|273.17|279.17|273.17|279.16|273.16|0
1647888700000|2022-03-21 18:51:40|279.18|273.18|279.25|273.25|279.25|273.25|279.18|273.18|0
1647888710000|2022-03-21 18:51:50|279.24|273.24|279.24|273.24|279.24|273.24|279.24|273.24|0
1647888730000|2022-03-21 18:52:10|279.23|273.23|279.23|273.23|279.23|273.23|279.23|273.23|0
1647888740000|2022-03-21 18:52:20|279.24|273.24|279.21|273.21|279.24|273.24|279.21|273.21|0
1647888750000|2022-03-21 18:52:30|279.22|273.22|279.24|273.24|279.24|273.24|279.22|273.22|0
1647888770000|2022-03-21 18:52:50|279.26|273.26|279.26|273.26|279.26|273.26|279.26|273.26|0
1647888780000|2022-03-21 18:53:00|279.27|273.27|279.27|273.27|279.27|273.27|279.27|273.27|0
1647888790000|2022-03-21 18:53:10|279.36|273.36|279.36|273.36|279.36|273.36|279.36|273.36|0
1647888820000|2022-03-21 18:53:40|279.37|273.37|279.38|273.38|279.38|273.38|279.37|273.37|0
1647888830000|2022-03-21 18:53:50|279.37|273.37|279.37|273.37|279.37|273.37|279.37|273.37|0
1647888840000|2022-03-21 18:54:00|279.38|273.38|279.38|273.38|279.38|273.38|279.38|273.38|0
1647888850000|2022-03-21 18:54:10|279.39|273.39|279.39|273.39|279.39|273.39|279.39|273.39|0
1647888860000|2022-03-21 18:54:20|279.38|273.38|279.39|273.39|279.39|273.39|279.38|273.38|0
1647888870000|2022-03-21 18:54:30|279.38|273.38|279.38|273.38|279.39|273.39|279.38|273.38|0
1647888880000|2022-03-21 18:54:40|279.33|273.33|279.33|273.33|279.33|273.33|279.33|273.33|0
1647888890000|2022-03-21 18:54:50|279.34|273.34|279.33|273.33|279.34|273.34|279.33|273.33|0
1647888900000|2022-03-21 18:55:00|279.35|273.35|279.24|273.24|279.35|273.35|279.24|273.24|0
1647888910000|2022-03-21 18:55:10|279.25|273.25|279.24|273.24|279.25|273.25|279.24|273.24|0
1647888920000|2022-03-21 18:55:20|279.25|273.25|279.24|273.24|279.25|273.25|279.24|273.24|0
1647888930000|2022-03-21 18:55:30|279.23|273.23|279.18|273.18|279.23|273.23|279.18|273.18|0
1647888940000|2022-03-21 18:55:40|279.19|273.19|279.18|273.18|279.19|273.19|279.18|273.18|0
1647888950000|2022-03-21 18:55:50|279.16|273.16|279.16|273.16|279.16|273.16|279.16|273.16|0
1647888960000|2022-03-21 18:56:00|278.96|272.96|278.91|272.91|278.96|272.96|278.91|272.91|0
1647888970000|2022-03-21 18:56:10|279.04|273.04|279.04|273.04|279.04|273.04|279.04|273.04|0
1647888980000|2022-03-21 18:56:20|279.05|273.05|278.89|272.89|279.05|273.05|278.89|272.89|0
1647889000000|2022-03-21 18:56:40|278.87|272.87|278.88|272.88|278.88|272.88|278.87|272.87|0
1647889010000|2022-03-21 18:56:50|278.86|272.86|278.84|272.84|278.86|272.86|278.83|272.83|0
1647889020000|2022-03-21 18:57:00|278.86|272.86|278.78|272.78|278.86|272.86|278.76|272.76|0
1647889030000|2022-03-21 18:57:10|278.71|272.71|278.71|272.71|278.71|272.71|278.71|272.71|0
1647889050000|2022-03-21 18:57:30|278.65|272.65|278.65|272.65|278.65|272.65|278.65|272.65|0
1647889060000|2022-03-21 18:57:40|278.64|272.64|278.66|272.66|278.66|272.66|278.64|272.64|0
1647889070000|2022-03-21 18:57:50|278.65|272.65|278.62|272.62|278.65|272.65|278.62|272.62|0
1647889080000|2022-03-21 18:58:00|278.65|272.65|278.65|272.65|278.66|272.66|278.65|272.65|0
1647889090000|2022-03-21 18:58:10|278.63|272.63|278.53|272.53|278.63|272.63|278.53|272.53|0
1647889100000|2022-03-21 18:58:20|278.52|272.52|278.49|272.49|278.52|272.52|278.49|272.49|0
1647889110000|2022-03-21 18:58:30|278.48|272.48|278.49|272.49|278.5|272.5|278.48|272.48|0
1647889120000|2022-03-21 18:58:40|278.48|272.48|278.48|272.48|278.48|272.48|278.48|272.48|0
1647889130000|2022-03-21 18:58:50|278.44|272.44|278.45|272.45|278.45|272.45|278.44|272.44|0
1647889140000|2022-03-21 18:59:00|278.44|272.44|278.38|272.38|278.44|272.44|278.38|272.38|0
1647889150000|2022-03-21 18:59:10|278.36|272.36|278.27|272.27|278.36|272.36|278.27|272.27|0
1647889160000|2022-03-21 18:59:20|278.32|272.32|278.33|272.33|278.33|272.33|278.32|272.32|0
1647889170000|2022-03-21 18:59:30|278.34|272.34|278.3|272.3|278.34|272.34|278.3|272.3|0
1647889180000|2022-03-21 18:59:40|278.23|272.23|278.23|272.23|278.23|272.23|278.23|272.23|0
1647889190000|2022-03-21 18:59:50|278.24|272.24|278.21|272.21|278.24|272.24|278.18|272.18|0
1647889200000|2022-03-21 19:00:00|278.2|272.2|278.18|272.18|278.2|272.2|278.16|272.16|0
1647889210000|2022-03-21 19:00:10|278.16|272.16|278.08|272.08|278.17|272.17|278.08|272.08|0
1647889220000|2022-03-21 19:00:20|278.09|272.09|278.09|272.09|278.1|272.1|278.08|272.08|0
1647889230000|2022-03-21 19:00:30|278.06|272.06|278.07|272.07|278.07|272.07|278.06|272.06|0
1647889240000|2022-03-21 19:00:40|278.06|272.06|278.06|272.06|278.07|272.07|278.06|272.06|0
1647889250000|2022-03-21 19:00:50|278.07|272.07|277.99|271.99|278.07|272.07|277.95|271.95|0
1647889260000|2022-03-21 19:01:00|277.81|271.81|277.81|271.81|277.81|271.81|277.8|271.8|0
1647889270000|2022-03-21 19:01:10|277.82|271.82|277.81|271.81|277.82|271.82|277.79|271.79|0
1647889280000|2022-03-21 19:01:20|277.83|271.83|277.82|271.82|277.83|271.83|277.82|271.82|0
1647889290000|2022-03-21 19:01:30|277.83|271.83|277.79|271.79|277.83|271.83|277.72|271.72|0
1647889300000|2022-03-21 19:01:40|277.8|271.8|277.79|271.79|277.8|271.8|277.79|271.79|0
1647889310000|2022-03-21 19:01:50|277.84|271.84|277.84|271.84|277.84|271.84|277.84|271.84|0
1647889320000|2022-03-21 19:02:00|277.83|271.83|277.82|271.82|277.83|271.83|277.82|271.82|0
1647889330000|2022-03-21 19:02:10|277.81|271.81|277.81|271.81|277.82|271.82|277.81|271.81|0
1647889340000|2022-03-21 19:02:20|277.82|271.82|277.84|271.84|277.85|271.85|277.82|271.82|0
1647889350000|2022-03-21 19:02:30|277.85|271.85|277.83|271.83|277.85|271.85|277.83|271.83|0
1647889360000|2022-03-21 19:02:40|277.84|271.84|277.83|271.83|277.84|271.84|277.83|271.83|0
1647889370000|2022-03-21 19:02:50|277.8|271.8|277.8|271.8|277.8|271.8|277.8|271.8|0
1647889380000|2022-03-21 19:03:00|277.82|271.82|277.81|271.81|277.82|271.82|277.81|271.81|0
1647889390000|2022-03-21 19:03:10|277.8|271.8|277.85|271.85|277.85|271.85|277.8|271.8|0
1647889400000|2022-03-21 19:03:20|277.87|271.87|277.85|271.85|277.87|271.87|277.85|271.85|0
1647889420000|2022-03-21 19:03:40|277.84|271.84|277.81|271.81|277.84|271.84|277.81|271.81|0
1647889440000|2022-03-21 19:04:00|277.8|271.8|277.8|271.8|277.8|271.8|277.8|271.8|0
1647889450000|2022-03-21 19:04:10|277.79|271.79|277.8|271.8|277.8|271.8|277.79|271.79|0
1647889460000|2022-03-21 19:04:20|277.81|271.81|277.82|271.82|277.82|271.82|277.81|271.81|0
1647889470000|2022-03-21 19:04:30|277.83|271.83|277.81|271.81|277.83|271.83|277.81|271.81|0
1647889480000|2022-03-21 19:04:40|277.8|271.8|277.82|271.82|277.82|271.82|277.8|271.8|0
1647889490000|2022-03-21 19:04:50|277.81|271.81|277.8|271.8|277.81|271.81|277.8|271.8|0
1647889500000|2022-03-21 19:05:00|277.79|271.79|277.78|271.78|277.79|271.79|277.78|271.78|0
1647889510000|2022-03-21 19:05:10|277.79|271.79|277.79|271.79|277.79|271.79|277.78|271.78|0
1647889520000|2022-03-21 19:05:20|277.78|271.78|277.83|271.83|277.83|271.83|277.78|271.78|0
1647889530000|2022-03-21 19:05:30|277.82|271.82|277.83|271.83|277.83|271.83|277.82|271.82|0
1647889540000|2022-03-21 19:05:40|277.93|271.93|277.93|271.93|277.93|271.93|277.92|271.92|0
1647889550000|2022-03-21 19:05:50|277.94|271.94|277.94|271.94|277.94|271.94|277.94|271.94|0
1647889560000|2022-03-21 19:06:00|277.93|271.93|277.92|271.92|277.93|271.93|277.92|271.92|0
1647889570000|2022-03-21 19:06:10|277.91|271.91|277.91|271.91|277.92|271.92|277.91|271.91|0
1647889580000|2022-03-21 19:06:20|277.92|271.92|277.91|271.91|277.92|271.92|277.91|271.91|0
1647889590000|2022-03-21 19:06:30|277.92|271.92|277.92|271.92|277.92|271.92|277.91|271.91|0
1647889600000|2022-03-21 19:06:40|277.93|271.93|277.95|271.95|277.95|271.95|277.93|271.93|0
1647889620000|2022-03-21 19:07:00|277.98|271.98|278.05|272.05|278.05|272.05|277.98|271.98|0
1647889630000|2022-03-21 19:07:10|278.08|272.08|278.09|272.09|278.09|272.09|278.07|272.07|0
1647889640000|2022-03-21 19:07:20|278.08|272.08|278.09|272.09|278.09|272.09|278.08|272.08|0
1647889650000|2022-03-21 19:07:30|278.08|272.08|278.07|272.07|278.08|272.08|278.07|272.07|0
1647889660000|2022-03-21 19:07:40|278.06|272.06|278.06|272.06|278.06|272.06|278.06|272.06|0
1647889670000|2022-03-21 19:07:50|278.07|272.07|277.99|271.99|278.07|272.07|277.98|271.98|0
1647889680000|2022-03-21 19:08:00|277.98|271.98|277.96|271.96|277.98|271.98|277.96|271.96|0
1647889690000|2022-03-21 19:08:10|277.99|271.99|277.99|271.99|277.99|271.99|277.99|271.99|0
1647889700000|2022-03-21 19:08:20|278.04|272.04|278.05|272.05|278.05|272.05|278.04|272.04|0
1647889710000|2022-03-21 19:08:30|278.06|272.06|278|272|278.11|272.11|278|272|0
1647889730000|2022-03-21 19:08:50|277.93|271.93|277.93|271.93|277.93|271.93|277.93|271.93|0
1647889740000|2022-03-21 19:09:00|277.92|271.92|277.88|271.88|277.92|271.92|277.87|271.87|0
1647889750000|2022-03-21 19:09:10|277.87|271.87|277.8|271.8|277.87|271.87|277.8|271.8|0
1647889760000|2022-03-21 19:09:20|277.79|271.79|277.79|271.79|277.79|271.79|277.79|271.79|0
1647889780000|2022-03-21 19:09:40|277.81|271.81|277.83|271.83|277.84|271.84|277.81|271.81|0
1647889800000|2022-03-21 19:10:00|277.86|271.86|277.86|271.86|277.86|271.86|277.85|271.85|0
1647889810000|2022-03-21 19:10:10|277.85|271.85|277.86|271.86|277.86|271.86|277.85|271.85|0
1647889820000|2022-03-21 19:10:20|277.87|271.87|277.85|271.85|277.87|271.87|277.85|271.85|0
1647889830000|2022-03-21 19:10:30|277.8|271.8|277.82|271.82|277.82|271.82|277.8|271.8|0
1647889840000|2022-03-21 19:10:40|277.86|271.86|278|272|278|272|277.86|271.86|0
1647889850000|2022-03-21 19:10:50|277.99|271.99|278.02|272.02|278.02|272.02|277.99|271.99|0
1647889870000|2022-03-21 19:11:10|278.03|272.03|278.09|272.09|278.09|272.09|278.03|272.03|0
1647889880000|2022-03-21 19:11:20|278.15|272.15|278.2|272.2|278.2|272.2|278.15|272.15|0
1647889890000|2022-03-21 19:11:30|278.22|272.22|278.19|272.19|278.22|272.22|278.19|272.19|0
1647889920000|2022-03-21 19:12:00|278.21|272.21|278.24|272.24|278.24|272.24|278.2|272.2|0
1647889930000|2022-03-21 19:12:10|278.25|272.25|278.24|272.24|278.25|272.25|278.24|272.24|0
1647889940000|2022-03-21 19:12:20|278.25|272.25|278.24|272.24|278.28|272.28|278.24|272.24|0
1647889950000|2022-03-21 19:12:30|278.23|272.23|278.23|272.23|278.23|272.23|278.23|272.23|0
1647889960000|2022-03-21 19:12:40|278.24|272.24|278.24|272.24|278.24|272.24|278.23|272.23|0
1647889970000|2022-03-21 19:12:50|278.25|272.25|278.25|272.25|278.25|272.25|278.24|272.24|0
1647889980000|2022-03-21 19:13:00|278.24|272.24|278.26|272.26|278.28|272.28|278.24|272.24|0
1647889990000|2022-03-21 19:13:10|278.25|272.25|278.25|272.25|278.25|272.25|278.25|272.25|0
1647890000000|2022-03-21 19:13:20|278.27|272.27|278.27|272.27|278.27|272.27|278.27|272.27|0
1647890010000|2022-03-21 19:13:30|278.3|272.3|278.29|272.29|278.3|272.3|278.29|272.29|0
1647890020000|2022-03-21 19:13:40|278.25|272.25|278.28|272.28|278.28|272.28|278.25|272.25|0
1647890030000|2022-03-21 19:13:50|278.27|272.27|278.27|272.27|278.28|272.28|278.27|272.27|0
1647890040000|2022-03-21 19:14:00|278.31|272.31|278.23|272.23|278.31|272.31|278.23|272.23|0
1647890050000|2022-03-21 19:14:10|278.26|272.26|278.3|272.3|278.3|272.3|278.26|272.26|0
1647890060000|2022-03-21 19:14:20|278.29|272.29|278.32|272.32|278.32|272.32|278.28|272.28|0
1647890070000|2022-03-21 19:14:30|278.31|272.31|278.29|272.29|278.31|272.31|278.29|272.29|0
1647890080000|2022-03-21 19:14:40|278.31|272.31|278.31|272.31|278.31|272.31|278.31|272.31|0
1647890090000|2022-03-21 19:14:50|278.28|272.28|278.28|272.28|278.28|272.28|278.28|272.28|0
1647890100000|2022-03-21 19:15:00|278.29|272.29|278.32|272.32|278.32|272.32|278.29|272.29|0
1647890110000|2022-03-21 19:15:10|278.33|272.33|278.63|272.63|278.63|272.63|278.33|272.33|0
1647890120000|2022-03-21 19:15:20|278.64|272.64|278.68|272.68|278.68|272.68|278.64|272.64|0
1647890130000|2022-03-21 19:15:30|278.82|272.82|278.81|272.81|278.82|272.82|278.81|272.81|0
1647890140000|2022-03-21 19:15:40|278.88|272.88|279|273|279|273|278.86|272.86|0
1647890150000|2022-03-21 19:15:50|278.95|272.95|278.95|272.95|278.95|272.95|278.95|272.95|0
1647890160000|2022-03-21 19:16:00|278.99|272.99|278.99|272.99|278.99|272.99|278.99|272.99|0
1647890170000|2022-03-21 19:16:10|279.02|273.02|279.02|273.02|279.02|273.02|279.02|273.02|0
1647890190000|2022-03-21 19:16:30|279.03|273.03|279.04|273.04|279.04|273.04|279.03|273.03|0
1647890200000|2022-03-21 19:16:40|279.09|273.09|279.09|273.09|279.09|273.09|279.08|273.08|0
1647890210000|2022-03-21 19:16:50|279.04|273.04|278.98|272.98|279.04|273.04|278.98|272.98|0
1647890220000|2022-03-21 19:17:00|278.99|272.99|278.99|272.99|278.99|272.99|278.98|272.98|0
1647890230000|2022-03-21 19:17:10|279|273|278.98|272.98|279|273|278.98|272.98|0
1647890240000|2022-03-21 19:17:20|278.97|272.97|279.11|273.11|279.11|273.11|278.97|272.97|0
1647890250000|2022-03-21 19:17:30|279.1|273.1|279.1|273.1|279.11|273.11|279.1|273.1|0
1647890260000|2022-03-21 19:17:40|279.09|273.09|279.07|273.07|279.09|273.09|279.07|273.07|0
1647890270000|2022-03-21 19:17:50|279.08|273.08|279.05|273.05|279.08|273.08|279.05|273.05|0
1647890280000|2022-03-21 19:18:00|279.06|273.06|279.06|273.06|279.07|273.07|279.06|273.06|0
1647890290000|2022-03-21 19:18:10|279.08|273.08|279.08|273.08|279.08|273.08|279.08|273.08|0
1647890300000|2022-03-21 19:18:20|279.09|273.09|279.09|273.09|279.09|273.09|279.09|273.09|0
1647890310000|2022-03-21 19:18:30|279.08|273.08|279.07|273.07|279.08|273.08|279.07|273.07|0
1647890320000|2022-03-21 19:18:40|279.09|273.09|279.09|273.09|279.09|273.09|279.09|273.09|0
1647890330000|2022-03-21 19:18:50|279.08|273.08|279.09|273.09|279.09|273.09|279.08|273.08|0
1647890340000|2022-03-21 19:19:00|279.08|273.08|279.06|273.06|279.08|273.08|279.06|273.06|0
1647890350000|2022-03-21 19:19:10|279.07|273.07|279.06|273.06|279.07|273.07|279.06|273.06|0
1647890370000|2022-03-21 19:19:30|279.05|273.05|279.04|273.04|279.05|273.05|279.04|273.04|0
1647890380000|2022-03-21 19:19:40|279|273|279|273|279|273|279|273|0
1647890390000|2022-03-21 19:19:50|278.99|272.99|278.84|272.84|278.99|272.99|278.83|272.83|0
1647890400000|2022-03-21 19:20:00|278.83|272.83|278.79|272.79|278.83|272.83|278.79|272.79|0
1647890410000|2022-03-21 19:20:10|278.77|272.77|278.77|272.77|278.77|272.77|278.77|272.77|0
1647890420000|2022-03-21 19:20:20|278.76|272.76|278.78|272.78|278.78|272.78|278.76|272.76|0
1647890430000|2022-03-21 19:20:30|278.79|272.79|278.81|272.81|278.81|272.81|278.79|272.79|0
1647890440000|2022-03-21 19:20:40|278.83|272.83|278.83|272.83|278.83|272.83|278.83|272.83|0
1647890470000|2022-03-21 19:21:10|278.82|272.82|278.83|272.83|278.83|272.83|278.82|272.82|0
1647890480000|2022-03-21 19:21:20|278.84|272.84|278.86|272.86|278.86|272.86|278.84|272.84|0
1647890490000|2022-03-21 19:21:30|278.85|272.85|278.88|272.88|278.88|272.88|278.85|272.85|0
1647890500000|2022-03-21 19:21:40|278.89|272.89|278.88|272.88|278.89|272.89|278.88|272.88|0
1647890510000|2022-03-21 19:21:50|278.87|272.87|278.87|272.87|278.88|272.88|278.87|272.87|0
1647890520000|2022-03-21 19:22:00|278.95|272.95|278.95|272.95|278.95|272.95|278.95|272.95|0
1647890530000|2022-03-21 19:22:10|278.96|272.96|278.95|272.95|278.96|272.96|278.94|272.94|0
1647890540000|2022-03-21 19:22:20|278.94|272.94|278.94|272.94|278.94|272.94|278.94|272.94|0
1647890550000|2022-03-21 19:22:30|279.04|273.04|279.04|273.04|279.04|273.04|279.04|273.04|0
1647890560000|2022-03-21 19:22:40|279.05|273.05|279.04|273.04|279.05|273.05|279.04|273.04|0
1647890570000|2022-03-21 19:22:50|279.05|273.05|279.05|273.05|279.05|273.05|279.05|273.05|0
1647890580000|2022-03-21 19:23:00|279.04|273.04|279.05|273.05|279.05|273.05|279.04|273.04|0
1647890590000|2022-03-21 19:23:10|279.06|273.06|279.05|273.05|279.06|273.06|279.05|273.05|0
1647890600000|2022-03-21 19:23:20|279.04|273.04|279.05|273.05|279.05|273.05|279.04|273.04|0
1647890610000|2022-03-21 19:23:30|279.04|273.04|279.04|273.04|279.04|273.04|279.04|273.04|0
1647890620000|2022-03-21 19:23:40|279.05|273.05|279.06|273.06|279.06|273.06|279.05|273.05|0
1647890630000|2022-03-21 19:23:50|279.09|273.09|279.08|273.08|279.09|273.09|279.08|273.08|0
1647890640000|2022-03-21 19:24:00|279.09|273.09|279.09|273.09|279.09|273.09|279.08|273.08|0
1647890650000|2022-03-21 19:24:10|279.08|273.08|279.17|273.17|279.17|273.17|279.08|273.08|0
1647890660000|2022-03-21 19:24:20|279.11|273.11|279.11|273.11|279.11|273.11|279.11|273.11|0
1647890670000|2022-03-21 19:24:30|279.12|273.12|279.12|273.12|279.12|273.12|279.12|273.12|0
1647890680000|2022-03-21 19:24:40|279.14|273.14|279.16|273.16|279.16|273.16|279.14|273.14|0
1647890690000|2022-03-21 19:24:50|279.17|273.17|279.16|273.16|279.17|273.17|279.16|273.16|0
1647890700000|2022-03-21 19:25:00|279.09|273.09|279.06|273.06|279.09|273.09|279.05|273.05|0
1647890730000|2022-03-21 19:25:30|279.03|273.03|279.04|273.04|279.04|273.04|279.03|273.03|0
1647890740000|2022-03-21 19:25:40|279.07|273.07|279.07|273.07|279.07|273.07|279.07|273.07|0
1647890750000|2022-03-21 19:25:50|279.06|273.06|279.2|273.2|279.2|273.2|279.06|273.06|0
1647890760000|2022-03-21 19:26:00|279.23|273.23|279.23|273.23|279.23|273.23|279.22|273.22|0
1647890770000|2022-03-21 19:26:10|279.24|273.24|279.26|273.26|279.26|273.26|279.24|273.24|0
1647890780000|2022-03-21 19:26:20|279.23|273.23|279.23|273.23|279.23|273.23|279.23|273.23|0
1647890800000|2022-03-21 19:26:40|279.31|273.31|279.31|273.31|279.31|273.31|279.31|273.31|0
1647890810000|2022-03-21 19:26:50|279.28|273.28|279.28|273.28|279.28|273.28|279.28|273.28|0
1647890820000|2022-03-21 19:27:00|279.26|273.26|279.25|273.25|279.26|273.26|279.25|273.25|0
1647890830000|2022-03-21 19:27:10|279.21|273.21|279.21|273.21|279.21|273.21|279.21|273.21|0
1647890840000|2022-03-21 19:27:20|279.23|273.23|279.25|273.25|279.25|273.25|279.23|273.23|0
1647890850000|2022-03-21 19:27:30|279.23|273.23|279.23|273.23|279.23|273.23|279.23|273.23|0
1647890860000|2022-03-21 19:27:40|279.21|273.21|279.3|273.3|279.3|273.3|279.21|273.21|0
1647890880000|2022-03-21 19:28:00|279.29|273.29|279.31|273.31|279.31|273.31|279.29|273.29|0
1647890890000|2022-03-21 19:28:10|279.33|273.33|279.35|273.35|279.36|273.36|279.33|273.33|0
1647890900000|2022-03-21 19:28:20|279.36|273.36|279.35|273.35|279.36|273.36|279.35|273.35|0
1647890910000|2022-03-21 19:28:30|279.36|273.36|279.37|273.37|279.38|273.38|279.36|273.36|0
1647890920000|2022-03-21 19:28:40|279.47|273.47|279.43|273.43|279.47|273.47|279.43|273.43|0
1647890930000|2022-03-21 19:28:50|279.58|273.58|279.58|273.58|279.58|273.58|279.58|273.58|0
1647890940000|2022-03-21 19:29:00|279.59|273.59|279.58|273.58|279.6|273.6|279.58|273.58|0
1647890950000|2022-03-21 19:29:10|279.59|273.59|279.58|273.58|279.59|273.59|279.57|273.57|0
1647890960000|2022-03-21 19:29:20|279.6|273.6|279.58|273.58|279.6|273.6|279.58|273.58|0
1647890970000|2022-03-21 19:29:30|279.57|273.57|279.57|273.57|279.57|273.57|279.57|273.57|0
1647890990000|2022-03-21 19:29:50|279.58|273.58|279.6|273.6|279.6|273.6|279.56|273.56|0
1647891000000|2022-03-21 19:30:00|279.61|273.61|279.53|273.53|279.61|273.61|279.53|273.53|0
1647891010000|2022-03-21 19:30:10|279.52|273.52|279.51|273.51|279.52|273.52|279.51|273.51|0
1647891020000|2022-03-21 19:30:20|279.46|273.46|279.46|273.46|279.46|273.46|279.44|273.44|0
1647891030000|2022-03-21 19:30:30|279.44|273.44|279.45|273.45|279.45|273.45|279.44|273.44|0
1647891040000|2022-03-21 19:30:40|279.39|273.39|279.38|273.38|279.4|273.4|279.38|273.38|0
1647891050000|2022-03-21 19:30:50|279.37|273.37|279.17|273.17|279.38|273.38|279.17|273.17|0
1647891070000|2022-03-21 19:31:10|279.16|273.16|279.19|273.19|279.19|273.19|279.16|273.16|0
1647891080000|2022-03-21 19:31:20|279.17|273.17|279.09|273.09|279.19|273.19|279.09|273.09|0
1647891090000|2022-03-21 19:31:30|279.08|273.08|279.04|273.04|279.08|273.08|279.04|273.04|0
1647891100000|2022-03-21 19:31:40|279.05|273.05|279.05|273.05|279.05|273.05|279.05|273.05|0
1647891110000|2022-03-21 19:31:50|278.96|272.96|278.96|272.96|278.96|272.96|278.96|272.96|0
1647891130000|2022-03-21 19:32:10|278.97|272.97|278.99|272.99|278.99|272.99|278.97|272.97|0
1647891140000|2022-03-21 19:32:20|278.98|272.98|279.05|273.05|279.05|273.05|278.98|272.98|0
1647891150000|2022-03-21 19:32:30|279.06|273.06|279.06|273.06|279.06|273.06|279.06|273.06|0
1647891160000|2022-03-21 19:32:40|279.09|273.09|279.09|273.09|279.09|273.09|279.09|273.09|0
1647891170000|2022-03-21 19:32:50|279.17|273.17|279.17|273.17|279.17|273.17|279.17|273.17|0
1647891180000|2022-03-21 19:33:00|279.16|273.16|279.14|273.14|279.16|273.16|279.14|273.14|0
1647891190000|2022-03-21 19:33:10|279.15|273.15|279.15|273.15|279.15|273.15|279.14|273.14|0
1647891200000|2022-03-21 19:33:20|279.14|273.14|279.14|273.14|279.14|273.14|279.14|273.14|0
1647891210000|2022-03-21 19:33:30|279.15|273.15|279.14|273.14|279.15|273.15|279.14|273.14|0
1647891220000|2022-03-21 19:33:40|279.13|273.13|279.13|273.13|279.13|273.13|279.13|273.13|0
1647891240000|2022-03-21 19:34:00|279.14|273.14|279.14|273.14|279.14|273.14|279.14|273.14|0
1647891250000|2022-03-21 19:34:10|279.15|273.15|279.15|273.15|279.15|273.15|279.14|273.14|0
1647891260000|2022-03-21 19:34:20|279.14|273.14|279.13|273.13|279.14|273.14|279.13|273.13|0
1647891280000|2022-03-21 19:34:40|279.14|273.14|279.06|273.06|279.14|273.14|279.06|273.06|0
1647891290000|2022-03-21 19:34:50|279.07|273.07|279.07|273.07|279.07|273.07|279.07|273.07|0
1647891300000|2022-03-21 19:35:00|279.06|273.06|279.03|273.03|279.07|273.07|279.01|273.01|0
1647891310000|2022-03-21 19:35:10|279.02|273.02|279.03|273.03|279.03|273.03|279.02|273.02|0
1647891320000|2022-03-21 19:35:20|278.95|272.95|278.95|272.95|278.95|272.95|278.95|272.95|0
1647891330000|2022-03-21 19:35:30|278.93|272.93|278.94|272.94|278.94|272.94|278.93|272.93|0
1647891340000|2022-03-21 19:35:40|278.93|272.93|278.94|272.94|278.94|272.94|278.93|272.93|0
1647891350000|2022-03-21 19:35:50|278.93|272.93|278.73|272.73|278.93|272.93|278.73|272.73|0
1647891360000|2022-03-21 19:36:00|278.74|272.74|278.75|272.75|278.75|272.75|278.74|272.74|0
1647891380000|2022-03-21 19:36:20|278.79|272.79|278.8|272.8|278.8|272.8|278.79|272.79|0
1647891390000|2022-03-21 19:36:30|278.79|272.79|278.79|272.79|278.79|272.79|278.78|272.78|0
1647891400000|2022-03-21 19:36:40|278.83|272.83|278.85|272.85|278.85|272.85|278.83|272.83|0
1647891420000|2022-03-21 19:37:00|278.84|272.84|278.8|272.8|278.84|272.84|278.8|272.8|0
1647891430000|2022-03-21 19:37:10|278.81|272.81|278.81|272.81|278.82|272.82|278.81|272.81|0
1647891440000|2022-03-21 19:37:20|278.82|272.82|278.82|272.82|278.82|272.82|278.82|272.82|0
1647891450000|2022-03-21 19:37:30|278.81|272.81|278.81|272.81|278.81|272.81|278.8|272.8|0
1647891460000|2022-03-21 19:37:40|278.82|272.82|278.82|272.82|278.82|272.82|278.82|272.82|0
1647891470000|2022-03-21 19:37:50|278.84|272.84|278.83|272.83|278.84|272.84|278.83|272.83|0
1647891480000|2022-03-21 19:38:00|278.82|272.82|278.82|272.82|278.82|272.82|278.82|272.82|0
1647891490000|2022-03-21 19:38:10|278.83|272.83|278.83|272.83|278.83|272.83|278.82|272.82|0
1647891500000|2022-03-21 19:38:20|278.82|272.82|278.82|272.82|278.82|272.82|278.82|272.82|0
1647891520000|2022-03-21 19:38:40|278.93|272.93|278.91|272.91|278.93|272.93|278.91|272.91|0
1647891530000|2022-03-21 19:38:50|278.84|272.84|278.84|272.84|278.84|272.84|278.84|272.84|0
1647891540000|2022-03-21 19:39:00|278.79|272.79|278.79|272.79|278.79|272.79|278.79|272.79|0
1647891550000|2022-03-21 19:39:10|278.8|272.8|278.8|272.8|278.8|272.8|278.8|272.8|0
1647891560000|2022-03-21 19:39:20|278.83|272.83|278.83|272.83|278.84|272.84|278.83|272.83|0
1647891570000|2022-03-21 19:39:30|278.82|272.82|278.81|272.81|278.82|272.82|278.81|272.81|0
1647891580000|2022-03-21 19:39:40|278.8|272.8|278.8|272.8|278.8|272.8|278.79|272.79|0
1647891590000|2022-03-21 19:39:50|278.79|272.79|278.79|272.79|278.8|272.8|278.79|272.79|0
1647891600000|2022-03-21 19:40:00|278.69|272.69|278.67|272.67|278.69|272.69|278.67|272.67|0
1647891610000|2022-03-21 19:40:10|278.68|272.68|278.66|272.66|278.68|272.68|278.66|272.66|0
1647891620000|2022-03-21 19:40:20|278.65|272.65|278.65|272.65|278.65|272.65|278.65|272.65|0
1647891630000|2022-03-21 19:40:30|278.64|272.64|278.63|272.63|278.64|272.64|278.63|272.63|0
1647891640000|2022-03-21 19:40:40|278.62|272.62|278.62|272.62|278.62|272.62|278.62|272.62|0
1647891650000|2022-03-21 19:40:50|278.58|272.58|278.59|272.59|278.59|272.59|278.58|272.58|0
1647891660000|2022-03-21 19:41:00|278.6|272.6|278.45|272.45|278.6|272.6|278.45|272.45|0
1647891670000|2022-03-21 19:41:10|278.46|272.46|278.46|272.46|278.46|272.46|278.46|272.46|0
1647891680000|2022-03-21 19:41:20|278.47|272.47|278.47|272.47|278.47|272.47|278.47|272.47|0
1647891700000|2022-03-21 19:41:40|278.46|272.46|278.47|272.47|278.47|272.47|278.46|272.46|0
1647891710000|2022-03-21 19:41:50|278.48|272.48|278.48|272.48|278.48|272.48|278.48|272.48|0
1647891720000|2022-03-21 19:42:00|278.49|272.49|278.52|272.52|278.52|272.52|278.49|272.49|0
1647891730000|2022-03-21 19:42:10|278.53|272.53|278.52|272.52|278.53|272.53|278.52|272.52|0
1647891740000|2022-03-21 19:42:20|278.51|272.51|278.5|272.5|278.51|272.51|278.5|272.5|0
1647891750000|2022-03-21 19:42:30|278.46|272.46|278.44|272.44|278.46|272.46|278.44|272.44|0
1647891760000|2022-03-21 19:42:40|278.46|272.46|278.45|272.45|278.46|272.46|278.45|272.45|0
1647891780000|2022-03-21 19:43:00|278.6|272.6|278.61|272.61|278.62|272.62|278.6|272.6|0
1647891790000|2022-03-21 19:43:10|278.59|272.59|278.59|272.59|278.59|272.59|278.59|272.59|0
1647891800000|2022-03-21 19:43:20|278.65|272.65|278.62|272.62|278.66|272.66|278.62|272.62|0
1647891810000|2022-03-21 19:43:30|278.63|272.63|278.63|272.63|278.63|272.63|278.63|272.63|0
1647891820000|2022-03-21 19:43:40|278.64|272.64|278.63|272.63|278.64|272.64|278.63|272.63|0
1647891830000|2022-03-21 19:43:50|278.83|272.83|278.83|272.83|278.83|272.83|278.83|272.83|0
1647891840000|2022-03-21 19:44:00|278.96|272.96|278.96|272.96|278.97|272.97|278.96|272.96|0
1647891850000|2022-03-21 19:44:10|278.93|272.93|278.92|272.92|278.93|272.93|278.92|272.92|0
1647891860000|2022-03-21 19:44:20|278.87|272.87|278.87|272.87|278.87|272.87|278.87|272.87|0
1647891880000|2022-03-21 19:44:40|278.89|272.89|278.86|272.86|278.89|272.89|278.86|272.86|0
1647891890000|2022-03-21 19:44:50|278.77|272.77|278.61|272.61|278.77|272.77|278.6|272.6|0
1647891900000|2022-03-21 19:45:00|278.6|272.6|278.61|272.61|278.61|272.61|278.6|272.6|0
1647891910000|2022-03-21 19:45:10|278.62|272.62|278.94|272.94|278.94|272.94|278.61|272.61|0
1647891920000|2022-03-21 19:45:20|279.03|273.03|279.16|273.16|279.16|273.16|279.03|273.03|0
1647891930000|2022-03-21 19:45:30|279.03|273.03|279.03|273.03|279.03|273.03|279.03|273.03|0
1647891940000|2022-03-21 19:45:40|278.96|272.96|278.96|272.96|278.96|272.96|278.96|272.96|0
1647891970000|2022-03-21 19:46:10|278.97|272.97|278.99|272.99|278.99|272.99|278.97|272.97|0
1647891980000|2022-03-21 19:46:20|279|273|279.1|273.1|279.1|273.1|279|273|0
1647891990000|2022-03-21 19:46:30|279.13|273.13|279.13|273.13|279.13|273.13|279.13|273.13|0
1647892000000|2022-03-21 19:46:40|278.99|272.99|279.05|273.05|279.05|273.05|278.99|272.99|0
1647892010000|2022-03-21 19:46:50|279.04|273.04|279.25|273.25|279.25|273.25|279.04|273.04|0
1647892020000|2022-03-21 19:47:00|279.23|273.23|279.2|273.2|279.23|273.23|279.2|273.2|0
1647892030000|2022-03-21 19:47:10|279.19|273.19|279.18|273.18|279.19|273.19|279.18|273.18|0
1647892040000|2022-03-21 19:47:20|279.19|273.19|279.27|273.27|279.27|273.27|279.19|273.19|0
1647892060000|2022-03-21 19:47:40|279.26|273.26|279.22|273.22|279.26|273.26|279.22|273.22|0
1647892070000|2022-03-21 19:47:50|279.13|273.13|279.17|273.17|279.17|273.17|279.13|273.13|0
1647892080000|2022-03-21 19:48:00|279.12|273.12|279.1|273.1|279.12|273.12|279.1|273.1|0
1647892090000|2022-03-21 19:48:10|279.11|273.11|279.08|273.08|279.11|273.11|279.08|273.08|0
1647892100000|2022-03-21 19:48:20|279.07|273.07|279.05|273.05|279.07|273.07|279.04|273.04|0
1647892110000|2022-03-21 19:48:30|278.95|272.95|278.88|272.88|278.95|272.95|278.88|272.88|0
1647892120000|2022-03-21 19:48:40|278.85|272.85|278.81|272.81|278.85|272.85|278.81|272.81|0
1647892140000|2022-03-21 19:49:00|278.83|272.83|278.79|272.79|278.83|272.83|278.79|272.79|0
1647892150000|2022-03-21 19:49:10|278.81|272.81|278.79|272.79|278.81|272.81|278.79|272.79|0
1647892160000|2022-03-21 19:49:20|278.78|272.78|278.77|272.77|278.78|272.78|278.77|272.77|0
1647892180000|2022-03-21 19:49:40|278.76|272.76|278.76|272.76|278.76|272.76|278.76|272.76|0
1647892200000|2022-03-21 19:50:00|278.77|272.77|278.93|272.93|278.93|272.93|278.77|272.77|0
1647892210000|2022-03-21 19:50:10|278.94|272.94|278.95|272.95|278.95|272.95|278.94|272.94|0
1647892220000|2022-03-21 19:50:20|278.92|272.92|278.92|272.92|278.92|272.92|278.91|272.91|0
1647892230000|2022-03-21 19:50:30|278.96|272.96|278.96|272.96|278.97|272.97|278.96|272.96|0
1647892240000|2022-03-21 19:50:40|278.95|272.95|278.94|272.94|278.95|272.95|278.94|272.94|0
1647892250000|2022-03-21 19:50:50|278.95|272.95|278.95|272.95|278.95|272.95|278.94|272.94|0
1647892260000|2022-03-21 19:51:00|279.05|273.05|279.15|273.15|279.15|273.15|279.05|273.05|0
1647892270000|2022-03-21 19:51:10|279.19|273.19|279.19|273.19|279.19|273.19|279.19|273.19|0
1647892280000|2022-03-21 19:51:20|279.17|273.17|279.18|273.18|279.18|273.18|279.17|273.17|0
1647892290000|2022-03-21 19:51:30|279.2|273.2|279.21|273.21|279.21|273.21|279.2|273.2|0
1647892300000|2022-03-21 19:51:40|279.29|273.29|279.36|273.36|279.36|273.36|279.26|273.26|0
1647892310000|2022-03-21 19:51:50|279.37|273.37|279.38|273.38|279.38|273.38|279.37|273.37|0
1647892320000|2022-03-21 19:52:00|279.35|273.35|279.35|273.35|279.35|273.35|279.35|273.35|0
1647892330000|2022-03-21 19:52:10|279.36|273.36|279.35|273.35|279.36|273.36|279.35|273.35|0
1647892340000|2022-03-21 19:52:20|279.38|273.38|279.35|273.35|279.38|273.38|279.35|273.35|0
1647892350000|2022-03-21 19:52:30|279.34|273.34|279.33|273.33|279.34|273.34|279.33|273.33|0
1647892360000|2022-03-21 19:52:40|279.34|273.34|279.38|273.38|279.38|273.38|279.34|273.34|0
1647892370000|2022-03-21 19:52:50|279.5|273.5|279.49|273.49|279.5|273.5|279.49|273.49|0
1647892380000|2022-03-21 19:53:00|279.5|273.5|279.72|273.72|279.72|273.72|279.5|273.5|0
1647892390000|2022-03-21 19:53:10|279.71|273.71|279.81|273.81|279.82|273.82|279.71|273.71|0
1647892400000|2022-03-21 19:53:20|279.77|273.77|279.77|273.77|279.77|273.77|279.76|273.76|0
1647892410000|2022-03-21 19:53:30|279.76|273.76|279.76|273.76|279.76|273.76|279.76|273.76|0
1647892420000|2022-03-21 19:53:40|279.75|273.75|279.64|273.64|279.75|273.75|279.64|273.64|0
1647892430000|2022-03-21 19:53:50|279.65|273.65|279.78|273.78|279.78|273.78|279.64|273.64|0
1647892440000|2022-03-21 19:54:00|279.77|273.77|279.78|273.78|279.78|273.78|279.77|273.77|0
1647892450000|2022-03-21 19:54:10|279.77|273.77|279.79|273.79|279.79|273.79|279.77|273.77|0
1647892460000|2022-03-21 19:54:20|279.8|273.8|279.76|273.76|279.8|273.8|279.75|273.75|0
1647892470000|2022-03-21 19:54:30|279.77|273.77|279.76|273.76|279.78|273.78|279.76|273.76|0
1647892480000|2022-03-21 19:54:40|279.73|273.73|279.73|273.73|279.79|273.79|279.73|273.73|0
1647892490000|2022-03-21 19:54:50|279.68|273.68|279.67|273.67|279.68|273.68|279.67|273.67|0
1647892500000|2022-03-21 19:55:00|279.7|273.7|279.74|273.74|279.75|273.75|279.7|273.7|0
1647892510000|2022-03-21 19:55:10|279.73|273.73|279.88|273.88|279.88|273.88|279.73|273.73|0
1647892520000|2022-03-21 19:55:20|279.84|273.84|279.84|273.84|279.84|273.84|279.84|273.84|0
1647892530000|2022-03-21 19:55:30|279.56|273.56|279.54|273.54|279.58|273.58|279.54|273.54|0
1647892540000|2022-03-21 19:55:40|279.5|273.5|279.48|273.48|279.5|273.5|279.48|273.48|0
1647892550000|2022-03-21 19:55:50|279.49|273.49|279.41|273.41|279.5|273.5|279.41|273.41|0
1647892560000|2022-03-21 19:56:00|279.46|273.46|279.43|273.43|279.46|273.46|279.41|273.41|0
1647892570000|2022-03-21 19:56:10|279.44|273.44|279.12|273.12|279.44|273.44|279.12|273.12|0
1647892580000|2022-03-21 19:56:20|279.14|273.14|279.14|273.14|279.14|273.14|279.14|273.14|0
1647892590000|2022-03-21 19:56:30|279.11|273.11|279.11|273.11|279.11|273.11|279.11|273.11|0
1647892600000|2022-03-21 19:56:40|279.1|273.1|279.1|273.1|279.1|273.1|279.1|273.1|0
1647892610000|2022-03-21 19:56:50|279.04|273.04|279.03|273.03|279.04|273.04|279.03|273.03|0
1647892620000|2022-03-21 19:57:00|279.02|273.02|279.07|273.07|279.07|273.07|279.02|273.02|0
1647892630000|2022-03-21 19:57:10|279.06|273.06|279.09|273.09|279.09|273.09|279.06|273.06|0
1647892640000|2022-03-21 19:57:20|279.08|273.08|279.05|273.05|279.1|273.1|279.05|273.05|0
1647892650000|2022-03-21 19:57:30|279.07|273.07|278.93|272.93|279.07|273.07|278.92|272.92|0
1647892660000|2022-03-21 19:57:40|279.01|273.01|279.03|273.03|279.03|273.03|279.01|273.01|0
1647892670000|2022-03-21 19:57:50|279.04|273.04|279.04|273.04|279.04|273.04|279.04|273.04|0
1647892680000|2022-03-21 19:58:00|279.07|273.07|279.65|273.65|279.65|273.65|279.07|273.07|0
1647892690000|2022-03-21 19:58:10|279.66|273.66|279.69|273.69|279.69|273.69|279.66|273.66|0
1647892700000|2022-03-21 19:58:20|279.72|273.72|279.8|273.8|279.8|273.8|279.72|273.72|0
1647892710000|2022-03-21 19:58:30|279.81|273.81|279.65|273.65|279.81|273.81|279.63|273.63|0
1647892720000|2022-03-21 19:58:40|279.73|273.73|279.73|273.73|279.75|273.75|279.7|273.7|0
1647892730000|2022-03-21 19:58:50|279.69|273.69|279.76|273.76|279.76|273.76|279.69|273.69|0
1647892740000|2022-03-21 19:59:00|279.73|273.73|279.8|273.8|279.8|273.8|279.7|273.7|0
1647892750000|2022-03-21 19:59:10|279.78|273.78|279.68|273.68|279.78|273.78|279.68|273.68|0
1647892760000|2022-03-21 19:59:20|279.7|273.7|279.66|273.66|279.7|273.7|279.66|273.66|0
1647892770000|2022-03-21 19:59:30|279.64|273.64|279.27|273.27|279.64|273.64|279.27|273.27|0
1647892780000|2022-03-21 19:59:40|279.28|273.28|279.74|273.74|279.74|273.74|279.28|273.28|0
1647892790000|2022-03-21 19:59:50|279.75|273.75|279.94|273.94|279.95|273.95|279.72|273.72|0
1647892800000|2022-03-21 20:00:00|276.94|276.94|276.94|276.94|276.94|276.94|276.94|276.94|0
1647959400000|2022-03-22 14:30:00|286|280|285.98|279.98|286.01|280.01|285.98|279.98|0
1647959410000|2022-03-22 14:30:10|286|280|286.04|280.04|286.04|280.04|286|280|0
1647959420000|2022-03-22 14:30:20|286.05|280.05|286.44|280.44|286.45|280.45|286.05|280.05|0
1647959430000|2022-03-22 14:30:30|286.45|280.45|286.51|280.51|286.52|280.52|286.44|280.44|0
1647959440000|2022-03-22 14:30:40|286.53|280.53|286.53|280.53|286.53|280.53|286.53|280.53|0
1647959450000|2022-03-22 14:30:50|286.58|280.58|286.64|280.64|286.64|280.64|286.58|280.58|0
1647959460000|2022-03-22 14:31:00|286.61|280.61|286.74|280.74|286.75|280.75|286.6|280.6|0
1647959470000|2022-03-22 14:31:10|286.76|280.76|286.73|280.73|286.77|280.77|286.72|280.72|0
1647959480000|2022-03-22 14:31:20|286.72|280.72|286.73|280.73|286.73|280.73|286.72|280.72|0
1647959490000|2022-03-22 14:31:30|286.74|280.74|286.74|280.74|286.76|280.76|286.73|280.73|0
1647959500000|2022-03-22 14:31:40|286.73|280.73|286.71|280.71|286.73|280.73|286.71|280.71|0
1647959510000|2022-03-22 14:31:50|286.7|280.7|286.76|280.76|286.77|280.77|286.7|280.7|0
1647959520000|2022-03-22 14:32:00|286.84|280.84|286.85|280.85|286.85|280.85|286.83|280.83|0
1647959530000|2022-03-22 14:32:10|286.79|280.79|286.77|280.77|286.79|280.79|286.77|280.77|0
1647959540000|2022-03-22 14:32:20|286.8|280.8|286.8|280.8|286.8|280.8|286.8|280.8|0
1647959550000|2022-03-22 14:32:30|286.79|280.79|286.78|280.78|286.79|280.79|286.78|280.78|0
1647959560000|2022-03-22 14:32:40|286.79|280.79|286.79|280.79|286.79|280.79|286.79|280.79|0
1647959570000|2022-03-22 14:32:50|286.78|280.78|286.78|280.78|286.78|280.78|286.77|280.77|0
1647959580000|2022-03-22 14:33:00|286.76|280.76|286.76|280.76|286.76|280.76|286.76|280.76|0
1647959590000|2022-03-22 14:33:10|286.78|280.78|286.79|280.79|286.83|280.83|286.78|280.78|0
1647959600000|2022-03-22 14:33:20|286.8|280.8|286.8|280.8|286.8|280.8|286.8|280.8|0
1647959610000|2022-03-22 14:33:30|286.79|280.79|286.82|280.82|286.82|280.82|286.79|280.79|0
1647959630000|2022-03-22 14:33:50|286.79|280.79|286.83|280.83|286.83|280.83|286.79|280.79|0
1647959640000|2022-03-22 14:34:00|286.82|280.82|286.81|280.81|286.82|280.82|286.81|280.81|0
1647959650000|2022-03-22 14:34:10|286.7|280.7|286.69|280.69|286.7|280.7|286.69|280.69|0
1647959660000|2022-03-22 14:34:20|286.7|280.7|286.74|280.74|286.74|280.74|286.7|280.7|0
1647959670000|2022-03-22 14:34:30|286.69|280.69|286.59|280.59|286.69|280.69|286.59|280.59|0
1647959680000|2022-03-22 14:34:40|286.58|280.58|286.55|280.55|286.58|280.58|286.55|280.55|0
1647959690000|2022-03-22 14:34:50|286.52|280.52|286.47|280.47|286.52|280.52|286.47|280.47|0
1647959700000|2022-03-22 14:35:00|286.49|280.49|286.49|280.49|286.49|280.49|286.49|280.49|0
1647959710000|2022-03-22 14:35:10|286.48|280.48|286.48|280.48|286.49|280.49|286.47|280.47|0
1647959720000|2022-03-22 14:35:20|286.49|280.49|286.53|280.53|286.53|280.53|286.48|280.48|0
1647959730000|2022-03-22 14:35:30|286.49|280.49|286.43|280.43|286.49|280.49|286.43|280.43|0
1647959740000|2022-03-22 14:35:40|286.42|280.42|286.39|280.39|286.42|280.42|286.38|280.38|0
1647959750000|2022-03-22 14:35:50|286.38|280.38|286.3|280.3|286.38|280.38|286.29|280.29|0
1647959760000|2022-03-22 14:36:00|286.29|280.29|286.31|280.31|286.31|280.31|286.29|280.29|0
1647959770000|2022-03-22 14:36:10|286.24|280.24|286.21|280.21|286.24|280.24|286.21|280.21|0
1647959780000|2022-03-22 14:36:20|286.09|280.09|286.08|280.08|286.09|280.09|286.07|280.07|0
1647959790000|2022-03-22 14:36:30|286.02|280.02|286.01|280.01|286.03|280.03|286.01|280.01|0
1647959800000|2022-03-22 14:36:40|286.02|280.02|285.98|279.98|286.02|280.02|285.97|279.97|0
1647959810000|2022-03-22 14:36:50|285.95|279.95|285.94|279.94|285.95|279.95|285.94|279.94|0
1647959820000|2022-03-22 14:37:00|285.95|279.95|285.92|279.92|285.95|279.95|285.92|279.92|0
1647959830000|2022-03-22 14:37:10|285.91|279.91|285.92|279.92|285.92|279.92|285.9|279.9|0
1647959840000|2022-03-22 14:37:20|285.91|279.91|286.02|280.02|286.02|280.02|285.91|279.91|0
1647959850000|2022-03-22 14:37:30|285.99|279.99|286.03|280.03|286.03|280.03|285.98|279.98|0
1647959860000|2022-03-22 14:37:40|286.04|280.04|286.04|280.04|286.04|280.04|286.04|280.04|0
1647959870000|2022-03-22 14:37:50|286.03|280.03|286.08|280.08|286.08|280.08|286.02|280.02|0
1647959880000|2022-03-22 14:38:00|286.13|280.13|286.11|280.11|286.14|280.14|286.11|280.11|0
1647959890000|2022-03-22 14:38:10|286.13|280.13|286.04|280.04|286.13|280.13|286.04|280.04|0
1647959900000|2022-03-22 14:38:20|285.88|279.88|285.86|279.86|285.88|279.88|285.86|279.86|0
1647959910000|2022-03-22 14:38:30|285.94|279.94|285.84|279.84|285.98|279.98|285.83|279.83|0
1647959920000|2022-03-22 14:38:40|285.85|279.85|285.86|279.86|285.86|279.86|285.85|279.85|0
1647959930000|2022-03-22 14:38:50|285.85|279.85|285.85|279.85|285.85|279.85|285.85|279.85|0
1647959940000|2022-03-22 14:39:00|285.87|279.87|285.89|279.89|285.89|279.89|285.87|279.87|0
1647959950000|2022-03-22 14:39:10|285.9|279.9|285.9|279.9|285.91|279.91|285.9|279.9|0
1647959960000|2022-03-22 14:39:20|285.88|279.88|285.87|279.87|285.88|279.88|285.87|279.87|0
1647959970000|2022-03-22 14:39:30|285.85|279.85|285.59|279.59|285.85|279.85|285.59|279.59|0
1647959980000|2022-03-22 14:39:40|285.6|279.6|285.59|279.59|285.6|279.6|285.59|279.59|0
1647959990000|2022-03-22 14:39:50|285.6|279.6|285.6|279.6|285.6|279.6|285.58|279.58|0
1647960000000|2022-03-22 14:40:00|285.58|279.58|285.62|279.62|285.62|279.62|285.58|279.58|0
1647960010000|2022-03-22 14:40:10|285.61|279.61|285.61|279.61|285.64|279.64|285.61|279.61|0
1647960020000|2022-03-22 14:40:20|285.62|279.62|285.44|279.44|285.63|279.63|285.44|279.44|0
1647960030000|2022-03-22 14:40:30|285.35|279.35|285.33|279.33|285.35|279.35|285.33|279.33|0
1647960040000|2022-03-22 14:40:40|285.34|279.34|285.35|279.35|285.35|279.35|285.34|279.34|0
1647960050000|2022-03-22 14:40:50|285.3|279.3|285.14|279.14|285.31|279.31|285.11|279.11|0
1647960060000|2022-03-22 14:41:00|285.11|279.11|285.11|279.11|285.11|279.11|285.11|279.11|0
1647960070000|2022-03-22 14:41:10|285.15|279.15|285.01|279.01|285.17|279.17|285.01|279.01|0
1647960080000|2022-03-22 14:41:20|284.99|278.99|284.99|278.99|285|279|284.98|278.98|0
1647960090000|2022-03-22 14:41:30|284.98|278.98|284.98|278.98|284.98|278.98|284.98|278.98|0
1647960110000|2022-03-22 14:41:50|284.99|278.99|284.99|278.99|284.99|278.99|284.99|278.99|0
1647960120000|2022-03-22 14:42:00|285.01|279.01|284.99|278.99|285.01|279.01|284.99|278.99|0
1647960130000|2022-03-22 14:42:10|284.86|278.86|284.75|278.75|284.86|278.86|284.75|278.75|0
1647960140000|2022-03-22 14:42:20|284.74|278.74|284.67|278.67|284.74|278.74|284.67|278.67|0
1647960150000|2022-03-22 14:42:30|284.72|278.72|284.79|278.79|284.79|278.79|284.72|278.72|0
1647960160000|2022-03-22 14:42:40|284.73|278.73|284.73|278.73|284.73|278.73|284.73|278.73|0
1647960170000|2022-03-22 14:42:50|284.75|278.75|284.65|278.65|284.75|278.75|284.65|278.65|0
1647960190000|2022-03-22 14:43:10|284.66|278.66|284.68|278.68|284.69|278.69|284.66|278.66|0
1647960200000|2022-03-22 14:43:20|284.73|278.73|284.69|278.69|284.73|278.73|284.68|278.68|0
1647960210000|2022-03-22 14:43:30|284.72|278.72|284.78|278.78|284.78|278.78|284.72|278.72|0
1647960220000|2022-03-22 14:43:40|284.8|278.8|284.82|278.82|284.82|278.82|284.8|278.8|0
1647960230000|2022-03-22 14:43:50|284.9|278.9|284.99|278.99|284.99|278.99|284.89|278.89|0
1647960240000|2022-03-22 14:44:00|284.96|278.96|284.97|278.97|284.97|278.97|284.96|278.96|0
1647960250000|2022-03-22 14:44:10|285.04|279.04|284.98|278.98|285.04|279.04|284.98|278.98|0
1647960260000|2022-03-22 14:44:20|284.99|278.99|284.99|278.99|284.99|278.99|284.99|278.99|0
1647960270000|2022-03-22 14:44:30|285|279|285|279|285|279|285|279|0
1647960280000|2022-03-22 14:44:40|284.96|278.96|284.96|278.96|284.96|278.96|284.96|278.96|0
1647960290000|2022-03-22 14:44:50|284.95|278.95|284.87|278.87|284.95|278.95|284.86|278.86|0
1647960300000|2022-03-22 14:45:00|284.88|278.88|284.92|278.92|284.92|278.92|284.88|278.88|0
1647960310000|2022-03-22 14:45:10|284.91|278.91|284.94|278.94|284.94|278.94|284.91|278.91|0
1647960320000|2022-03-22 14:45:20|284.93|278.93|284.91|278.91|284.93|278.93|284.91|278.91|0
1647960330000|2022-03-22 14:45:30|284.81|278.81|284.82|278.82|284.82|278.82|284.81|278.81|0
1647960340000|2022-03-22 14:45:40|284.83|278.83|284.83|278.83|284.83|278.83|284.83|278.83|0
1647960350000|2022-03-22 14:45:50|284.73|278.73|284.73|278.73|284.73|278.73|284.73|278.73|0
1647960360000|2022-03-22 14:46:00|284.75|278.75|284.84|278.84|284.84|278.84|284.75|278.75|0
1647960370000|2022-03-22 14:46:10|284.83|278.83|284.8|278.8|284.84|278.84|284.8|278.8|0
1647960380000|2022-03-22 14:46:20|284.82|278.82|284.8|278.8|284.82|278.82|284.8|278.8|0
1647960390000|2022-03-22 14:46:30|284.81|278.81|284.79|278.79|284.81|278.81|284.79|278.79|0
1647960400000|2022-03-22 14:46:40|284.81|278.81|284.89|278.89|284.89|278.89|284.81|278.81|0
1647960410000|2022-03-22 14:46:50|284.93|278.93|284.91|278.91|284.95|278.95|284.91|278.91|0
1647960430000|2022-03-22 14:47:10|284.93|278.93|284.98|278.98|284.98|278.98|284.93|278.93|0
1647960440000|2022-03-22 14:47:20|284.99|278.99|285.03|279.03|285.03|279.03|284.99|278.99|0
1647960450000|2022-03-22 14:47:30|285.04|279.04|285.14|279.14|285.15|279.15|285.03|279.03|0
1647960460000|2022-03-22 14:47:40|285.13|279.13|285.17|279.17|285.17|279.17|285.13|279.13|0
1647960470000|2022-03-22 14:47:50|285.16|279.16|285.15|279.15|285.16|279.16|285.15|279.15|0
1647960480000|2022-03-22 14:48:00|285.21|279.21|285.21|279.21|285.21|279.21|285.21|279.21|0
1647960490000|2022-03-22 14:48:10|285.24|279.24|285.24|279.24|285.24|279.24|285.24|279.24|0
1647960500000|2022-03-22 14:48:20|285.23|279.23|285.24|279.24|285.24|279.24|285.23|279.23|0
1647960510000|2022-03-22 14:48:30|285.3|279.3|285.38|279.38|285.41|279.41|285.3|279.3|0
1647960520000|2022-03-22 14:48:40|285.46|279.46|285.39|279.39|285.46|279.46|285.39|279.39|0
1647960530000|2022-03-22 14:48:50|285.4|279.4|285.44|279.44|285.44|279.44|285.4|279.4|0
1647960540000|2022-03-22 14:49:00|285.43|279.43|285.43|279.43|285.43|279.43|285.41|279.41|0
1647960550000|2022-03-22 14:49:10|285.46|279.46|285.55|279.55|285.59|279.59|285.46|279.46|0
1647960560000|2022-03-22 14:49:20|285.44|279.44|285.46|279.46|285.46|279.46|285.44|279.44|0
1647960570000|2022-03-22 14:49:30|285.43|279.43|285.39|279.39|285.43|279.43|285.39|279.39|0
1647960580000|2022-03-22 14:49:40|285.48|279.48|285.48|279.48|285.48|279.48|285.48|279.48|0
1647960590000|2022-03-22 14:49:50|285.46|279.46|285.48|279.48|285.48|279.48|285.46|279.46|0
1647960600000|2022-03-22 14:50:00|285.47|279.47|285.49|279.49|285.49|279.49|285.47|279.47|0
1647960610000|2022-03-22 14:50:10|285.5|279.5|285.31|279.31|285.5|279.5|285.31|279.31|0
1647960620000|2022-03-22 14:50:20|285.3|279.3|285.24|279.24|285.32|279.32|285.24|279.24|0
1647960630000|2022-03-22 14:50:30|285.09|279.09|285.08|279.08|285.09|279.09|285.04|279.04|0
1647960640000|2022-03-22 14:50:40|285.07|279.07|285.09|279.09|285.1|279.1|285.07|279.07|0
1647960650000|2022-03-22 14:50:50|285.1|279.1|285.1|279.1|285.1|279.1|285.1|279.1|0
1647960660000|2022-03-22 14:51:00|285.09|279.09|285.02|279.02|285.09|279.09|285.01|279.01|0
1647960670000|2022-03-22 14:51:10|285.08|279.08|285.24|279.24|285.24|279.24|285.08|279.08|0
1647960680000|2022-03-22 14:51:20|285.25|279.25|285.26|279.26|285.26|279.26|285.25|279.25|0
1647960690000|2022-03-22 14:51:30|285.25|279.25|285.21|279.21|285.25|279.25|285.21|279.21|0
1647960700000|2022-03-22 14:51:40|285.23|279.23|285.22|279.22|285.23|279.23|285.22|279.22|0
1647960710000|2022-03-22 14:51:50|285.25|279.25|285.25|279.25|285.25|279.25|285.25|279.25|0
1647960720000|2022-03-22 14:52:00|285.24|279.24|285.23|279.23|285.24|279.24|285.23|279.23|0
1647960730000|2022-03-22 14:52:10|285.24|279.24|285.24|279.24|285.25|279.25|285.24|279.24|0
1647960740000|2022-03-22 14:52:20|285.26|279.26|285.26|279.26|285.26|279.26|285.26|279.26|0
1647960750000|2022-03-22 14:52:30|285.24|279.24|285.24|279.24|285.24|279.24|285.23|279.23|0
1647960760000|2022-03-22 14:52:40|285.25|279.25|285.25|279.25|285.25|279.25|285.25|279.25|0
1647960770000|2022-03-22 14:52:50|285.23|279.23|285.25|279.25|285.25|279.25|285.23|279.23|0
1647960780000|2022-03-22 14:53:00|285.24|279.24|285.24|279.24|285.24|279.24|285.24|279.24|0
1647960790000|2022-03-22 14:53:10|285.25|279.25|285.22|279.22|285.25|279.25|285.22|279.22|0
1647960800000|2022-03-22 14:53:20|285.23|279.23|285.22|279.22|285.24|279.24|285.22|279.22|0
1647960810000|2022-03-22 14:53:30|285.23|279.23|285.25|279.25|285.25|279.25|285.23|279.23|0
1647960820000|2022-03-22 14:53:40|285.28|279.28|285.3|279.3|285.31|279.31|285.28|279.28|0
1647960830000|2022-03-22 14:53:50|285.35|279.35|285.35|279.35|285.36|279.36|285.35|279.35|0
1647960840000|2022-03-22 14:54:00|285.4|279.4|285.4|279.4|285.4|279.4|285.4|279.4|0
1647960850000|2022-03-22 14:54:10|285.46|279.46|285.46|279.46|285.46|279.46|285.46|279.46|0
1647960860000|2022-03-22 14:54:20|285.47|279.47|285.46|279.46|285.47|279.47|285.46|279.46|0
1647960870000|2022-03-22 14:54:30|285.42|279.42|285.42|279.42|285.42|279.42|285.42|279.42|0
1647960880000|2022-03-22 14:54:40|285.44|279.44|285.44|279.44|285.44|279.44|285.44|279.44|0
1647960890000|2022-03-22 14:54:50|285.45|279.45|285.46|279.46|285.46|279.46|285.44|279.44|0
1647960900000|2022-03-22 14:55:00|285.45|279.45|285.43|279.43|285.45|279.45|285.43|279.43|0
1647960910000|2022-03-22 14:55:10|285.46|279.46|285.5|279.5|285.5|279.5|285.45|279.45|0
1647960920000|2022-03-22 14:55:20|285.53|279.53|285.53|279.53|285.54|279.54|285.53|279.53|0
1647960930000|2022-03-22 14:55:30|285.56|279.56|285.62|279.62|285.68|279.68|285.55|279.55|0
1647960940000|2022-03-22 14:55:40|285.63|279.63|285.69|279.69|285.69|279.69|285.63|279.63|0
1647960950000|2022-03-22 14:55:50|285.68|279.68|285.68|279.68|285.68|279.68|285.65|279.65|0
1647960960000|2022-03-22 14:56:00|285.7|279.7|285.76|279.76|285.76|279.76|285.69|279.69|0
1647960970000|2022-03-22 14:56:10|285.79|279.79|285.84|279.84|285.84|279.84|285.79|279.79|0
1647960980000|2022-03-22 14:56:20|285.92|279.92|285.95|279.95|285.95|279.95|285.92|279.92|0
1647960990000|2022-03-22 14:56:30|285.96|279.96|285.91|279.91|285.96|279.96|285.9|279.9|0
1647961000000|2022-03-22 14:56:40|285.9|279.9|285.94|279.94|285.94|279.94|285.9|279.9|0
1647961010000|2022-03-22 14:56:50|285.95|279.95|285.81|279.81|285.95|279.95|285.81|279.81|0
1647961020000|2022-03-22 14:57:00|285.78|279.78|285.78|279.78|285.78|279.78|285.78|279.78|0
1647961030000|2022-03-22 14:57:10|285.75|279.75|285.75|279.75|285.75|279.75|285.75|279.75|0
1647961040000|2022-03-22 14:57:20|285.63|279.63|285.62|279.62|285.63|279.63|285.62|279.62|0
1647961050000|2022-03-22 14:57:30|285.6|279.6|285.62|279.62|285.62|279.62|285.6|279.6|0
1647961060000|2022-03-22 14:57:40|285.61|279.61|285.54|279.54|285.61|279.61|285.54|279.54|0
1647961070000|2022-03-22 14:57:50|285.49|279.49|285.43|279.43|285.49|279.49|285.43|279.43|0
1647961080000|2022-03-22 14:58:00|285.4|279.4|285.36|279.36|285.4|279.4|285.36|279.36|0
1647961090000|2022-03-22 14:58:10|285.39|279.39|285.36|279.36|285.4|279.4|285.36|279.36|0
1647961100000|2022-03-22 14:58:20|285.35|279.35|285.37|279.37|285.37|279.37|285.35|279.35|0
1647961110000|2022-03-22 14:58:30|285.36|279.36|285.38|279.38|285.38|279.38|285.36|279.36|0
1647961120000|2022-03-22 14:58:40|285.44|279.44|285.38|279.38|285.44|279.44|285.38|279.38|0
1647961130000|2022-03-22 14:58:50|285.35|279.35|285.35|279.35|285.35|279.35|285.35|279.35|0
1647961140000|2022-03-22 14:59:00|285.37|279.37|285.48|279.48|285.48|279.48|285.37|279.37|0
1647961150000|2022-03-22 14:59:10|285.46|279.46|285.5|279.5|285.5|279.5|285.46|279.46|0
1647961160000|2022-03-22 14:59:20|285.49|279.49|285.48|279.48|285.49|279.49|285.48|279.48|0
1647961170000|2022-03-22 14:59:30|285.49|279.49|285.46|279.46|285.5|279.5|285.46|279.46|0
1647961180000|2022-03-22 14:59:40|285.45|279.45|285.45|279.45|285.45|279.45|285.45|279.45|0
1647961190000|2022-03-22 14:59:50|285.48|279.48|285.47|279.47|285.5|279.5|285.47|279.47|0
1647961200000|2022-03-22 15:00:00|285.46|279.46|285.44|279.44|285.46|279.46|285.44|279.44|0
1647961210000|2022-03-22 15:00:10|285.45|279.45|285.46|279.46|285.46|279.46|285.45|279.45|0
1647961220000|2022-03-22 15:00:20|285.45|279.45|285.45|279.45|285.45|279.45|285.45|279.45|0
1647961230000|2022-03-22 15:00:30|285.44|279.44|285.48|279.48|285.48|279.48|285.44|279.44|0
1647961240000|2022-03-22 15:00:40|285.47|279.47|285.47|279.47|285.47|279.47|285.47|279.47|0
1647961250000|2022-03-22 15:00:50|285.48|279.48|285.48|279.48|285.48|279.48|285.47|279.47|0
1647961260000|2022-03-22 15:01:00|285.47|279.47|285.47|279.47|285.48|279.48|285.47|279.47|0
1647961270000|2022-03-22 15:01:10|285.46|279.46|285.45|279.45|285.46|279.46|285.45|279.45|0
1647961280000|2022-03-22 15:01:20|285.42|279.42|285.43|279.43|285.44|279.44|285.42|279.42|0
1647961290000|2022-03-22 15:01:30|285.46|279.46|285.29|279.29|285.46|279.46|285.29|279.29|0
1647961300000|2022-03-22 15:01:40|285.32|279.32|285.32|279.32|285.32|279.32|285.32|279.32|0
1647961310000|2022-03-22 15:01:50|285.31|279.31|285.31|279.31|285.31|279.31|285.31|279.31|0
1647961320000|2022-03-22 15:02:00|285.29|279.29|285.27|279.27|285.29|279.29|285.26|279.26|0
1647961330000|2022-03-22 15:02:10|285.24|279.24|285.29|279.29|285.29|279.29|285.21|279.21|0
1647961340000|2022-03-22 15:02:20|285.34|279.34|285.36|279.36|285.36|279.36|285.31|279.31|0
1647961350000|2022-03-22 15:02:30|285.37|279.37|285.18|279.18|285.37|279.37|285.18|279.18|0
1647961360000|2022-03-22 15:02:40|285.19|279.19|285.19|279.19|285.2|279.2|285.19|279.19|0
1647961370000|2022-03-22 15:02:50|285.22|279.22|285.26|279.26|285.27|279.27|285.22|279.22|0
1647961380000|2022-03-22 15:03:00|285.28|279.28|285.18|279.18|285.28|279.28|285.18|279.18|0
1647961390000|2022-03-22 15:03:10|285.19|279.19|285.19|279.19|285.19|279.19|285.16|279.16|0
1647961400000|2022-03-22 15:03:20|285.2|279.2|285.2|279.2|285.2|279.2|285.2|279.2|0
1647961410000|2022-03-22 15:03:30|285.21|279.21|285.27|279.27|285.27|279.27|285.2|279.2|0
1647961420000|2022-03-22 15:03:40|285.29|279.29|285.24|279.24|285.29|279.29|285.24|279.24|0
1647961430000|2022-03-22 15:03:50|285.22|279.22|285.24|279.24|285.24|279.24|285.22|279.22|0
1647961440000|2022-03-22 15:04:00|285.25|279.25|285.25|279.25|285.25|279.25|285.25|279.25|0
1647961450000|2022-03-22 15:04:10|285.24|279.24|285.25|279.25|285.25|279.25|285.24|279.24|0
1647961460000|2022-03-22 15:04:20|285.26|279.26|285.25|279.25|285.26|279.26|285.25|279.25|0
1647961470000|2022-03-22 15:04:30|285.27|279.27|285.29|279.29|285.29|279.29|285.27|279.27|0
1647961490000|2022-03-22 15:04:50|285.31|279.31|285.29|279.29|285.31|279.31|285.29|279.29|0
1647961500000|2022-03-22 15:05:00|285.31|279.31|285.32|279.32|285.32|279.32|285.31|279.31|0
1647961510000|2022-03-22 15:05:10|285.31|279.31|285.29|279.29|285.31|279.31|285.29|279.29|0
1647961520000|2022-03-22 15:05:20|285.3|279.3|285.31|279.31|285.33|279.33|285.3|279.3|0
1647961530000|2022-03-22 15:05:30|285.25|279.25|285.29|279.29|285.29|279.29|285.24|279.24|0
1647961540000|2022-03-22 15:05:40|285.31|279.31|285.29|279.29|285.31|279.31|285.29|279.29|0
1647961550000|2022-03-22 15:05:50|285.31|279.31|285.29|279.29|285.31|279.31|285.29|279.29|0
1647961560000|2022-03-22 15:06:00|285.3|279.3|285.26|279.26|285.3|279.3|285.25|279.25|0
1647961570000|2022-03-22 15:06:10|285.24|279.24|285.21|279.21|285.24|279.24|285.2|279.2|0
1647961580000|2022-03-22 15:06:20|285.2|279.2|285.16|279.16|285.2|279.2|285.14|279.14|0
1647961590000|2022-03-22 15:06:30|285.25|279.25|285.26|279.26|285.26|279.26|285.21|279.21|0
1647961600000|2022-03-22 15:06:40|285.25|279.25|285.24|279.24|285.25|279.25|285.24|279.24|0
1647961610000|2022-03-22 15:06:50|285.26|279.26|285.25|279.25|285.26|279.26|285.23|279.23|0
1647961620000|2022-03-22 15:07:00|285.27|279.27|285.28|279.28|285.28|279.28|285.26|279.26|0
1647961630000|2022-03-22 15:07:10|285.27|279.27|285.49|279.49|285.49|279.49|285.26|279.26|0
1647961640000|2022-03-22 15:07:20|285.53|279.53|285.55|279.55|285.55|279.55|285.53|279.53|0
1647961650000|2022-03-22 15:07:30|285.56|279.56|285.61|279.61|285.61|279.61|285.55|279.55|0
1647961660000|2022-03-22 15:07:40|285.62|279.62|285.77|279.77|285.77|279.77|285.62|279.62|0
1647961670000|2022-03-22 15:07:50|285.76|279.76|285.77|279.77|285.77|279.77|285.75|279.75|0
1647961680000|2022-03-22 15:08:00|285.76|279.76|285.76|279.76|285.76|279.76|285.76|279.76|0
1647961690000|2022-03-22 15:08:10|285.77|279.77|285.7|279.7|285.77|279.77|285.7|279.7|0
1647961700000|2022-03-22 15:08:20|285.69|279.69|285.68|279.68|285.7|279.7|285.68|279.68|0
1647961710000|2022-03-22 15:08:30|285.69|279.69|285.66|279.66|285.69|279.69|285.66|279.66|0
1647961720000|2022-03-22 15:08:40|285.67|279.67|285.65|279.65|285.67|279.67|285.65|279.65|0
1647961730000|2022-03-22 15:08:50|285.73|279.73|285.9|279.9|285.9|279.9|285.73|279.73|0
1647961740000|2022-03-22 15:09:00|285.89|279.89|285.88|279.88|285.89|279.89|285.84|279.84|0
1647961750000|2022-03-22 15:09:10|285.87|279.87|285.84|279.84|285.88|279.88|285.84|279.84|0
1647961760000|2022-03-22 15:09:20|285.85|279.85|285.96|279.96|285.96|279.96|285.85|279.85|0
1647961770000|2022-03-22 15:09:30|285.97|279.97|286.08|280.08|286.09|280.09|285.95|279.95|0
1647961780000|2022-03-22 15:09:40|286.09|280.09|286.12|280.12|286.12|280.12|286.09|280.09|0
1647961790000|2022-03-22 15:09:50|285.96|279.96|285.98|279.98|285.98|279.98|285.94|279.94|0
1647961800000|2022-03-22 15:10:00|285.99|279.99|286|280|286.01|280.01|285.99|279.99|0
1647961810000|2022-03-22 15:10:10|286.02|280.02|286.04|280.04|286.04|280.04|286.02|280.02|0
1647961820000|2022-03-22 15:10:20|286.03|280.03|286.03|280.03|286.03|280.03|286.03|280.03|0
1647961830000|2022-03-22 15:10:30|286.06|280.06|286.06|280.06|286.06|280.06|286.06|280.06|0
1647961840000|2022-03-22 15:10:40|286.04|280.04|286.04|280.04|286.04|280.04|286.04|280.04|0
1647961850000|2022-03-22 15:10:50|286.07|280.07|286.11|280.11|286.14|280.14|286.07|280.07|0
1647961860000|2022-03-22 15:11:00|286.12|280.12|286.11|280.11|286.12|280.12|286.11|280.11|0
1647961870000|2022-03-22 15:11:10|286.12|280.12|286.15|280.15|286.15|280.15|286.12|280.12|0
1647961880000|2022-03-22 15:11:20|286.18|280.18|286.23|280.23|286.23|280.23|286.18|280.18|0
1647961890000|2022-03-22 15:11:30|286.24|280.24|286.32|280.32|286.32|280.32|286.24|280.24|0
1647961900000|2022-03-22 15:11:40|286.31|280.31|286.34|280.34|286.34|280.34|286.31|280.31|0
1647961910000|2022-03-22 15:11:50|286.35|280.35|286.35|280.35|286.35|280.35|286.35|280.35|0
1647961920000|2022-03-22 15:12:00|286.36|280.36|286.34|280.34|286.38|280.38|286.34|280.34|0
1647961930000|2022-03-22 15:12:10|286.35|280.35|286.34|280.34|286.35|280.35|286.3|280.3|0
1647961940000|2022-03-22 15:12:20|286.33|280.33|286.35|280.35|286.35|280.35|286.33|280.33|0
1647961950000|2022-03-22 15:12:30|286.34|280.34|286.34|280.34|286.35|280.35|286.33|280.33|0
1647961960000|2022-03-22 15:12:40|286.33|280.33|286.32|280.32|286.33|280.33|286.32|280.32|0
1647961970000|2022-03-22 15:12:50|286.35|280.35|286.35|280.35|286.37|280.37|286.34|280.34|0
1647961980000|2022-03-22 15:13:00|286.46|280.46|286.47|280.47|286.47|280.47|286.45|280.45|0
1647961990000|2022-03-22 15:13:10|286.46|280.46|286.44|280.44|286.47|280.47|286.44|280.44|0
1647962000000|2022-03-22 15:13:20|286.45|280.45|286.41|280.41|286.46|280.46|286.41|280.41|0
1647962010000|2022-03-22 15:13:30|286.25|280.25|286.24|280.24|286.26|280.26|286.24|280.24|0
1647962020000|2022-03-22 15:13:40|286.25|280.25|286.24|280.24|286.27|280.27|286.24|280.24|0
1647962030000|2022-03-22 15:13:50|286.25|280.25|286.25|280.25|286.25|280.25|286.25|280.25|0
1647962040000|2022-03-22 15:14:00|286.26|280.26|286.24|280.24|286.26|280.26|286.24|280.24|0
1647962050000|2022-03-22 15:14:10|286.25|280.25|286.3|280.3|286.3|280.3|286.25|280.25|0
1647962060000|2022-03-22 15:14:20|286.31|280.31|286.32|280.32|286.33|280.33|286.31|280.31|0
1647962070000|2022-03-22 15:14:30|286.33|280.33|286.34|280.34|286.35|280.35|286.33|280.33|0
1647962080000|2022-03-22 15:14:40|286.32|280.32|286.32|280.32|286.32|280.32|286.32|280.32|0
1647962090000|2022-03-22 15:14:50|286.28|280.28|286.27|280.27|286.28|280.28|286.27|280.27|0
1647962100000|2022-03-22 15:15:00|286.32|280.32|286.32|280.32|286.32|280.32|286.32|280.32|0
1647962110000|2022-03-22 15:15:10|286.3|280.3|286.3|280.3|286.3|280.3|286.3|280.3|0
1647962120000|2022-03-22 15:15:20|286.31|280.31|286.31|280.31|286.31|280.31|286.31|280.31|0
1647962130000|2022-03-22 15:15:30|286.32|280.32|286.32|280.32|286.33|280.33|286.31|280.31|0
1647962140000|2022-03-22 15:15:40|286.31|280.31|286.3|280.3|286.31|280.31|286.3|280.3|0
1647962150000|2022-03-22 15:15:50|286.31|280.31|286.31|280.31|286.31|280.31|286.3|280.3|0
1647962160000|2022-03-22 15:16:00|286.32|280.32|286.32|280.32|286.32|280.32|286.32|280.32|0
1647962170000|2022-03-22 15:16:10|286.34|280.34|286.19|280.19|286.34|280.34|286.19|280.19|0
1647962180000|2022-03-22 15:16:20|286.2|280.2|286.27|280.27|286.27|280.27|286.2|280.2|0
1647962190000|2022-03-22 15:16:30|286.25|280.25|285.94|279.94|286.25|280.25|285.94|279.94|0
1647962200000|2022-03-22 15:16:40|285.93|279.93|285.93|279.93|285.93|279.93|285.93|279.93|0
1647962210000|2022-03-22 15:16:50|285.95|279.95|285.98|279.98|285.98|279.98|285.95|279.95|0
1647962220000|2022-03-22 15:17:00|286.01|280.01|286.03|280.03|286.03|280.03|286.01|280.01|0
1647962230000|2022-03-22 15:17:10|286.04|280.04|286.2|280.2|286.2|280.2|286.03|280.03|0
1647962240000|2022-03-22 15:17:20|286.19|280.19|286.32|280.32|286.33|280.33|286.19|280.19|0
1647962250000|2022-03-22 15:17:30|286.33|280.33|286.31|280.31|286.33|280.33|286.31|280.31|0
1647962260000|2022-03-22 15:17:40|286.33|280.33|286.32|280.32|286.33|280.33|286.32|280.32|0
1647962270000|2022-03-22 15:17:50|286.35|280.35|286.35|280.35|286.35|280.35|286.34|280.34|0
1647962280000|2022-03-22 15:18:00|286.29|280.29|286.27|280.27|286.29|280.29|286.26|280.26|0
1647962290000|2022-03-22 15:18:10|286.26|280.26|286.24|280.24|286.27|280.27|286.24|280.24|0
1647962300000|2022-03-22 15:18:20|286.25|280.25|286.24|280.24|286.25|280.25|286.24|280.24|0
1647962310000|2022-03-22 15:18:30|286.26|280.26|286.3|280.3|286.32|280.32|286.26|280.26|0
1647962320000|2022-03-22 15:18:40|286.29|280.29|286.05|280.05|286.29|280.29|286.05|280.05|0
1647962330000|2022-03-22 15:18:50|286.07|280.07|286.02|280.02|286.07|280.07|285.99|279.99|0
1647962340000|2022-03-22 15:19:00|286.01|280.01|286.01|280.01|286.02|280.02|286.01|280.01|0
1647962350000|2022-03-22 15:19:10|286.02|280.02|285.91|279.91|286.02|280.02|285.91|279.91|0
1647962360000|2022-03-22 15:19:20|286.02|280.02|286.02|280.02|286.02|280.02|286.01|280.01|0
1647962370000|2022-03-22 15:19:30|286.01|280.01|285.98|279.98|286.01|280.01|285.98|279.98|0
1647962380000|2022-03-22 15:19:40|285.99|279.99|285.72|279.72|285.99|279.99|285.72|279.72|0
1647962390000|2022-03-22 15:19:50|285.74|279.74|285.71|279.71|285.75|279.75|285.71|279.71|0
1647962400000|2022-03-22 15:20:00|285.72|279.72|285.68|279.68|285.72|279.72|285.67|279.67|0
1647962410000|2022-03-22 15:20:10|285.67|279.67|285.6|279.6|285.67|279.67|285.59|279.59|0
1647962420000|2022-03-22 15:20:20|285.59|279.59|285.59|279.59|285.6|279.6|285.59|279.59|0
1647962430000|2022-03-22 15:20:30|285.57|279.57|285.53|279.53|285.57|279.57|285.52|279.52|0
1647962440000|2022-03-22 15:20:40|285.56|279.56|285.6|279.6|285.6|279.6|285.55|279.55|0
1647962450000|2022-03-22 15:20:50|285.59|279.59|285.73|279.73|285.74|279.74|285.59|279.59|0
1647962460000|2022-03-22 15:21:00|285.74|279.74|285.78|279.78|285.78|279.78|285.74|279.74|0
1647962470000|2022-03-22 15:21:10|285.77|279.77|285.63|279.63|285.77|279.77|285.63|279.63|0
1647962480000|2022-03-22 15:21:20|285.61|279.61|285.66|279.66|285.66|279.66|285.61|279.61|0
1647962490000|2022-03-22 15:21:30|285.65|279.65|285.43|279.43|285.65|279.65|285.43|279.43|0
1647962500000|2022-03-22 15:21:40|285.44|279.44|285.46|279.46|285.46|279.46|285.44|279.44|0
1647962510000|2022-03-22 15:21:50|285.45|279.45|285.46|279.46|285.46|279.46|285.45|279.45|0
1647962520000|2022-03-22 15:22:00|285.44|279.44|285.23|279.23|285.44|279.44|285.23|279.23|0
1647962530000|2022-03-22 15:22:10|285.24|279.24|285.26|279.26|285.26|279.26|285.24|279.24|0
1647962540000|2022-03-22 15:22:20|285.25|279.25|285.22|279.22|285.25|279.25|285.21|279.21|0
1647962550000|2022-03-22 15:22:30|285.21|279.21|285.09|279.09|285.21|279.21|285.09|279.09|0
1647962560000|2022-03-22 15:22:40|285.08|279.08|285.08|279.08|285.08|279.08|285.08|279.08|0
1647962570000|2022-03-22 15:22:50|284.99|278.99|284.95|278.95|284.99|278.99|284.95|278.95|0
1647962580000|2022-03-22 15:23:00|284.96|278.96|284.95|278.95|284.96|278.96|284.93|278.93|0
1647962590000|2022-03-22 15:23:10|284.97|278.97|285.03|279.03|285.03|279.03|284.97|278.97|0
1647962600000|2022-03-22 15:23:20|285.06|279.06|285.06|279.06|285.06|279.06|285.06|279.06|0
1647962610000|2022-03-22 15:23:30|285.04|279.04|285|279|285.04|279.04|284.99|278.99|0
1647962620000|2022-03-22 15:23:40|284.97|278.97|284.91|278.91|284.98|278.98|284.91|278.91|0
1647962630000|2022-03-22 15:23:50|284.85|278.85|284.83|278.83|284.85|278.85|284.83|278.83|0
1647962640000|2022-03-22 15:24:00|284.82|278.82|284.78|278.78|284.83|278.83|284.77|278.77|0
1647962650000|2022-03-22 15:24:10|284.81|278.81|284.82|278.82|284.82|278.82|284.81|278.81|0
1647962660000|2022-03-22 15:24:20|284.86|278.86|284.88|278.88|284.88|278.88|284.86|278.86|0
1647962670000|2022-03-22 15:24:30|284.91|278.91|284.89|278.89|284.91|278.91|284.89|278.89|0
1647962680000|2022-03-22 15:24:40|284.9|278.9|285.06|279.06|285.06|279.06|284.9|278.9|0
1647962690000|2022-03-22 15:24:50|285.08|279.08|285.08|279.08|285.08|279.08|285.08|279.08|0
1647962710000|2022-03-22 15:25:10|285.11|279.11|285.1|279.1|285.12|279.12|285.1|279.1|0
1647962740000|2022-03-22 15:25:40|285.11|279.11|285.11|279.11|285.11|279.11|285.1|279.1|0
1647962750000|2022-03-22 15:25:50|285.15|279.15|285.18|279.18|285.18|279.18|285.15|279.15|0
1647962760000|2022-03-22 15:26:00|285.19|279.19|285.19|279.19|285.19|279.19|285.19|279.19|0
1647962770000|2022-03-22 15:26:10|285.18|279.18|285.18|279.18|285.18|279.18|285.18|279.18|0
1647962780000|2022-03-22 15:26:20|285.22|279.22|285.46|279.46|285.46|279.46|285.22|279.22|0
1647962790000|2022-03-22 15:26:30|285.52|279.52|285.67|279.67|285.67|279.67|285.52|279.52|0
1647962800000|2022-03-22 15:26:40|285.66|279.66|285.66|279.66|285.66|279.66|285.66|279.66|0
1647962810000|2022-03-22 15:26:50|285.67|279.67|285.68|279.68|285.68|279.68|285.67|279.67|0
1647962820000|2022-03-22 15:27:00|285.72|279.72|285.68|279.68|285.72|279.72|285.68|279.68|0
1647962840000|2022-03-22 15:27:20|285.65|279.65|285.62|279.62|285.65|279.65|285.62|279.62|0
1647962850000|2022-03-22 15:27:30|285.6|279.6|285.61|279.61|285.61|279.61|285.6|279.6|0
1647962860000|2022-03-22 15:27:40|285.57|279.57|285.57|279.57|285.57|279.57|285.57|279.57|0
1647962870000|2022-03-22 15:27:50|285.58|279.58|285.51|279.51|285.58|279.58|285.51|279.51|0
1647962880000|2022-03-22 15:28:00|285.52|279.52|285.5|279.5|285.52|279.52|285.5|279.5|0
1647962890000|2022-03-22 15:28:10|285.48|279.48|285.45|279.45|285.48|279.48|285.45|279.45|0
1647962900000|2022-03-22 15:28:20|285.46|279.46|285.31|279.31|285.46|279.46|285.31|279.31|0
1647962910000|2022-03-22 15:28:30|285.36|279.36|285.37|279.37|285.37|279.37|285.36|279.36|0
1647962920000|2022-03-22 15:28:40|285.39|279.39|285.36|279.36|285.39|279.39|285.36|279.36|0
1647962930000|2022-03-22 15:28:50|285.37|279.37|285.36|279.36|285.37|279.37|285.36|279.36|0
1647962940000|2022-03-22 15:29:00|285.37|279.37|285.34|279.34|285.37|279.37|285.34|279.34|0
1647962950000|2022-03-22 15:29:10|285.25|279.25|285.24|279.24|285.27|279.27|285.24|279.24|0
1647962980000|2022-03-22 15:29:40|285.25|279.25|285.24|279.24|285.25|279.25|285.24|279.24|0
1647962990000|2022-03-22 15:29:50|285.23|279.23|285.2|279.2|285.23|279.23|285.2|279.2|0
1647963000000|2022-03-22 15:30:00|285.19|279.19|285.19|279.19|285.19|279.19|285.19|279.19|0
1647963010000|2022-03-22 15:30:10|285.18|279.18|285.18|279.18|285.18|279.18|285.18|279.18|0
1647963020000|2022-03-22 15:30:20|285.17|279.17|285.26|279.26|285.26|279.26|285.17|279.17|0
1647963030000|2022-03-22 15:30:30|285.24|279.24|285.13|279.13|285.24|279.24|285.13|279.13|0
1647963050000|2022-03-22 15:30:50|285.14|279.14|285.13|279.13|285.14|279.14|285.13|279.13|0
1647963060000|2022-03-22 15:31:00|285.07|279.07|285.02|279.02|285.07|279.07|285.02|279.02|0
1647963070000|2022-03-22 15:31:10|285.03|279.03|285.02|279.02|285.03|279.03|285.01|279.01|0
1647963080000|2022-03-22 15:31:20|285.05|279.05|285.08|279.08|285.08|279.08|285.05|279.05|0
1647963090000|2022-03-22 15:31:30|285.07|279.07|285.12|279.12|285.13|279.13|285.07|279.07|0
1647963100000|2022-03-22 15:31:40|285.08|279.08|285.08|279.08|285.08|279.08|285.08|279.08|0
1647963110000|2022-03-22 15:31:50|285.09|279.09|285.09|279.09|285.09|279.09|285.09|279.09|0
1647963130000|2022-03-22 15:32:10|285.11|279.11|285.07|279.07|285.11|279.11|285.07|279.07|0
1647963140000|2022-03-22 15:32:20|285.06|279.06|285.08|279.08|285.08|279.08|285.05|279.05|0
1647963150000|2022-03-22 15:32:30|285.06|279.06|285.03|279.03|285.06|279.06|285.03|279.03|0
1647963160000|2022-03-22 15:32:40|285.06|279.06|285.06|279.06|285.06|279.06|285.06|279.06|0
1647963170000|2022-03-22 15:32:50|285.05|279.05|285.07|279.07|285.07|279.07|285.05|279.05|0
1647963180000|2022-03-22 15:33:00|285.06|279.06|285.06|279.06|285.06|279.06|285.06|279.06|0
1647963190000|2022-03-22 15:33:10|285.05|279.05|284.99|278.99|285.33|279.33|284.99|278.99|0
1647963200000|2022-03-22 15:33:20|285|279|285|279|285|279|285|279|0
1647963210000|2022-03-22 15:33:30|285.01|279.01|284.98|278.98|285.01|279.01|284.98|278.98|0
1647963220000|2022-03-22 15:33:40|284.96|278.96|284.94|278.94|284.96|278.96|284.92|278.92|0
1647963230000|2022-03-22 15:33:50|284.95|278.95|284.95|278.95|284.95|278.95|284.95|278.95|0
1647963240000|2022-03-22 15:34:00|284.94|278.94|284.89|278.89|284.94|278.94|284.89|278.89|0
1647963260000|2022-03-22 15:34:20|284.88|278.88|284.92|278.92|284.92|278.92|284.87|278.87|0
1647963270000|2022-03-22 15:34:30|284.91|278.91|284.96|278.96|284.96|278.96|284.91|278.91|0
1647963280000|2022-03-22 15:34:40|285.01|279.01|285.02|279.02|285.02|279.02|285.01|279.01|0
1647963290000|2022-03-22 15:34:50|285.01|279.01|285.04|279.04|285.04|279.04|285.01|279.01|0
1647963300000|2022-03-22 15:35:00|285.07|279.07|284.97|278.97|285.07|279.07|284.97|278.97|0
1647963310000|2022-03-22 15:35:10|285.01|279.01|284.98|278.98|285.01|279.01|284.98|278.98|0
1647963320000|2022-03-22 15:35:20|284.99|278.99|285|279|285|279|284.99|278.99|0
1647963330000|2022-03-22 15:35:30|285.01|279.01|285.05|279.05|285.05|279.05|285.01|279.01|0
1647963340000|2022-03-22 15:35:40|285.04|279.04|285.04|279.04|285.04|279.04|285.04|279.04|0
1647963360000|2022-03-22 15:36:00|285.06|279.06|285.06|279.06|285.07|279.07|285.06|279.06|0
1647963370000|2022-03-22 15:36:10|285.05|279.05|285.05|279.05|285.05|279.05|285.04|279.04|0
1647963380000|2022-03-22 15:36:20|285.04|279.04|285.03|279.03|285.04|279.04|285.03|279.03|0
1647963390000|2022-03-22 15:36:30|285.04|279.04|285.04|279.04|285.04|279.04|285.04|279.04|0
1647963400000|2022-03-22 15:36:40|285|279|284.96|278.96|285|279|284.96|278.96|0
1647963410000|2022-03-22 15:36:50|284.93|278.93|284.93|278.93|284.93|278.93|284.93|278.93|0
1647963420000|2022-03-22 15:37:00|284.94|278.94|285.06|279.06|285.06|279.06|284.94|278.94|0
1647963430000|2022-03-22 15:37:10|285.09|279.09|285.09|279.09|285.09|279.09|285.09|279.09|0
1647963440000|2022-03-22 15:37:20|285.1|279.1|285.21|279.21|285.21|279.21|285.1|279.1|0
1647963450000|2022-03-22 15:37:30|285.22|279.22|285.23|279.23|285.23|279.23|285.22|279.22|0
1647963470000|2022-03-22 15:37:50|285.21|279.21|285.21|279.21|285.21|279.21|285.21|279.21|0
1647963480000|2022-03-22 15:38:00|285.22|279.22|285.27|279.27|285.27|279.27|285.22|279.22|0
1647963490000|2022-03-22 15:38:10|285.29|279.29|285.26|279.26|285.29|279.29|285.26|279.26|0
1647963500000|2022-03-22 15:38:20|285.25|279.25|285.25|279.25|285.25|279.25|285.25|279.25|0
1647963510000|2022-03-22 15:38:30|285.24|279.24|285.27|279.27|285.27|279.27|285.24|279.24|0
1647963520000|2022-03-22 15:38:40|285.25|279.25|285.25|279.25|285.25|279.25|285.25|279.25|0
1647963530000|2022-03-22 15:38:50|285.26|279.26|285.26|279.26|285.26|279.26|285.26|279.26|0
1647963540000|2022-03-22 15:39:00|285.28|279.28|285.28|279.28|285.28|279.28|285.28|279.28|0
1647963550000|2022-03-22 15:39:10|285.3|279.3|285.3|279.3|285.3|279.3|285.3|279.3|0
1647963560000|2022-03-22 15:39:20|285.35|279.35|285.38|279.38|285.38|279.38|285.32|279.32|0
1647963570000|2022-03-22 15:39:30|285.37|279.37|285.54|279.54|285.54|279.54|285.37|279.37|0
1647963600000|2022-03-22 15:40:00|285.53|279.53|285.55|279.55|285.56|279.56|285.53|279.53|0
1647963610000|2022-03-22 15:40:10|285.58|279.58|285.56|279.56|285.58|279.58|285.56|279.56|0
1647963620000|2022-03-22 15:40:20|285.53|279.53|285.53|279.53|285.53|279.53|285.53|279.53|0
1647963630000|2022-03-22 15:40:30|285.54|279.54|285.55|279.55|285.55|279.55|285.54|279.54|0
1647963640000|2022-03-22 15:40:40|285.56|279.56|285.43|279.43|285.56|279.56|285.43|279.43|0
1647963650000|2022-03-22 15:40:50|285.4|279.4|285.4|279.4|285.4|279.4|285.4|279.4|0
1647963660000|2022-03-22 15:41:00|285.39|279.39|285.4|279.4|285.4|279.4|285.39|279.39|0
1647963680000|2022-03-22 15:41:20|285.44|279.44|285.45|279.45|285.45|279.45|285.44|279.44|0
1647963690000|2022-03-22 15:41:30|285.47|279.47|285.54|279.54|285.55|279.55|285.47|279.47|0
1647963700000|2022-03-22 15:41:40|285.53|279.53|285.59|279.59|285.59|279.59|285.53|279.53|0
1647963730000|2022-03-22 15:42:10|285.54|279.54|285.5|279.5|285.54|279.54|285.5|279.5|0
1647963740000|2022-03-22 15:42:20|285.48|279.48|285.44|279.44|285.49|279.49|285.44|279.44|0
1647963750000|2022-03-22 15:42:30|285.43|279.43|285.42|279.42|285.43|279.43|285.42|279.42|0
1647963760000|2022-03-22 15:42:40|285.43|279.43|285.46|279.46|285.46|279.46|285.43|279.43|0
1647963770000|2022-03-22 15:42:50|285.52|279.52|285.55|279.55|285.56|279.56|285.52|279.52|0
1647963780000|2022-03-22 15:43:00|285.56|279.56|285.56|279.56|285.56|279.56|285.55|279.55|0
1647963790000|2022-03-22 15:43:10|285.57|279.57|285.53|279.53|285.57|279.57|285.53|279.53|0
1647963800000|2022-03-22 15:43:20|285.56|279.56|285.54|279.54|285.56|279.56|285.54|279.54|0
1647963810000|2022-03-22 15:43:30|285.52|279.52|285.52|279.52|285.53|279.53|285.52|279.52|0
1647963820000|2022-03-22 15:43:40|285.53|279.53|285.52|279.52|285.53|279.53|285.52|279.52|0
1647963830000|2022-03-22 15:43:50|285.53|279.53|285.52|279.52|285.53|279.53|285.52|279.52|0
1647963840000|2022-03-22 15:44:00|285.49|279.49|285.51|279.51|285.52|279.52|285.48|279.48|0
1647963850000|2022-03-22 15:44:10|285.55|279.55|285.56|279.56|285.57|279.57|285.55|279.55|0
1647963860000|2022-03-22 15:44:20|285.57|279.57|285.59|279.59|285.59|279.59|285.57|279.57|0
1647963870000|2022-03-22 15:44:30|285.58|279.58|285.59|279.59|285.59|279.59|285.56|279.56|0
1647963880000|2022-03-22 15:44:40|285.6|279.6|285.6|279.6|285.6|279.6|285.6|279.6|0
1647963890000|2022-03-22 15:44:50|285.53|279.53|285.47|279.47|285.54|279.54|285.47|279.47|0
1647963900000|2022-03-22 15:45:00|285.48|279.48|285.49|279.49|285.49|279.49|285.48|279.48|0
1647963910000|2022-03-22 15:45:10|285.5|279.5|285.47|279.47|285.5|279.5|285.47|279.47|0
1647963920000|2022-03-22 15:45:20|285.44|279.44|285.39|279.39|285.44|279.44|285.39|279.39|0
1647963930000|2022-03-22 15:45:30|285.36|279.36|285.29|279.29|285.36|279.36|285.29|279.29|0
1647963940000|2022-03-22 15:45:40|285.31|279.31|285.31|279.31|285.31|279.31|285.31|279.31|0
1647963950000|2022-03-22 15:45:50|285.32|279.32|285.43|279.43|285.43|279.43|285.32|279.32|0
1647963960000|2022-03-22 15:46:00|285.42|279.42|285.38|279.38|285.43|279.43|285.38|279.38|0
1647963970000|2022-03-22 15:46:10|285.39|279.39|285.37|279.37|285.41|279.41|285.37|279.37|0
1647963980000|2022-03-22 15:46:20|285.36|279.36|285.36|279.36|285.37|279.37|285.36|279.36|0
1647963990000|2022-03-22 15:46:30|285.35|279.35|285.35|279.35|285.36|279.36|285.35|279.35|0
1647964000000|2022-03-22 15:46:40|285.36|279.36|285.35|279.35|285.36|279.36|285.35|279.35|0
1647964010000|2022-03-22 15:46:50|285.36|279.36|285.36|279.36|285.36|279.36|285.36|279.36|0
1647964020000|2022-03-22 15:47:00|285.37|279.37|285.41|279.41|285.41|279.41|285.37|279.37|0
1647964030000|2022-03-22 15:47:10|285.42|279.42|285.42|279.42|285.43|279.43|285.42|279.42|0
1647964040000|2022-03-22 15:47:20|285.41|279.41|285.39|279.39|285.41|279.41|285.37|279.37|0
1647964050000|2022-03-22 15:47:30|285.38|279.38|285.37|279.37|285.38|279.38|285.37|279.37|0
1647964060000|2022-03-22 15:47:40|285.38|279.38|285.34|279.34|285.38|279.38|285.33|279.33|0
1647964070000|2022-03-22 15:47:50|285.32|279.32|285.32|279.32|285.33|279.33|285.32|279.32|0
1647964080000|2022-03-22 15:48:00|285.33|279.33|285.3|279.3|285.33|279.33|285.3|279.3|0
1647964090000|2022-03-22 15:48:10|285.31|279.31|285.33|279.33|285.33|279.33|285.31|279.31|0
1647964100000|2022-03-22 15:48:20|285.36|279.36|285.37|279.37|285.37|279.37|285.36|279.36|0
1647964110000|2022-03-22 15:48:30|285.36|279.36|285.41|279.41|285.41|279.41|285.36|279.36|0
1647964120000|2022-03-22 15:48:40|285.42|279.42|285.41|279.41|285.42|279.42|285.41|279.41|0
1647964130000|2022-03-22 15:48:50|285.4|279.4|285.45|279.45|285.45|279.45|285.4|279.4|0
1647964140000|2022-03-22 15:49:00|285.46|279.46|285.45|279.45|285.46|279.46|285.44|279.44|0
1647964150000|2022-03-22 15:49:10|285.46|279.46|285.47|279.47|285.47|279.47|285.46|279.46|0
1647964160000|2022-03-22 15:49:20|285.46|279.46|285.45|279.45|285.46|279.46|285.45|279.45|0
1647964170000|2022-03-22 15:49:30|285.46|279.46|285.47|279.47|285.47|279.47|285.46|279.46|0
1647964180000|2022-03-22 15:49:40|285.46|279.46|285.43|279.43|285.46|279.46|285.43|279.43|0
1647964190000|2022-03-22 15:49:50|285.44|279.44|285.44|279.44|285.44|279.44|285.43|279.43|0
1647964200000|2022-03-22 15:50:00|285.43|279.43|285.42|279.42|285.43|279.43|285.35|279.35|0
1647964210000|2022-03-22 15:50:10|285.41|279.41|285.55|279.55|285.57|279.57|285.4|279.4|0
1647964220000|2022-03-22 15:50:20|285.53|279.53|285.51|279.51|285.53|279.53|285.51|279.51|0
1647964230000|2022-03-22 15:50:30|285.5|279.5|285.51|279.51|285.51|279.51|285.5|279.5|0
1647964240000|2022-03-22 15:50:40|285.5|279.5|285.43|279.43|285.53|279.53|285.43|279.43|0
1647964250000|2022-03-22 15:50:50|285.44|279.44|285.45|279.45|285.46|279.46|285.44|279.44|0
1647964260000|2022-03-22 15:51:00|285.46|279.46|285.52|279.52|285.52|279.52|285.46|279.46|0
1647964270000|2022-03-22 15:51:10|285.53|279.53|285.52|279.52|285.53|279.53|285.52|279.52|0
1647964280000|2022-03-22 15:51:20|285.53|279.53|285.55|279.55|285.57|279.57|285.53|279.53|0
1647964290000|2022-03-22 15:51:30|285.56|279.56|285.53|279.53|285.56|279.56|285.53|279.53|0
1647964300000|2022-03-22 15:51:40|285.54|279.54|285.54|279.54|285.54|279.54|285.54|279.54|0
1647964310000|2022-03-22 15:51:50|285.5|279.5|285.47|279.47|285.5|279.5|285.47|279.47|0
1647964320000|2022-03-22 15:52:00|285.46|279.46|285.47|279.47|285.47|279.47|285.46|279.46|0
1647964330000|2022-03-22 15:52:10|285.45|279.45|285.49|279.49|285.49|279.49|285.43|279.43|0
1647964340000|2022-03-22 15:52:20|285.5|279.5|285.51|279.51|285.51|279.51|285.5|279.5|0
1647964350000|2022-03-22 15:52:30|285.49|279.49|285.52|279.52|285.52|279.52|285.48|279.48|0
1647964360000|2022-03-22 15:52:40|285.51|279.51|285.52|279.52|285.54|279.54|285.51|279.51|0
1647964370000|2022-03-22 15:52:50|285.51|279.51|285.51|279.51|285.52|279.52|285.51|279.51|0
1647964380000|2022-03-22 15:53:00|285.52|279.52|285.51|279.51|285.52|279.52|285.51|279.51|0
1647964390000|2022-03-22 15:53:10|285.52|279.52|285.58|279.58|285.58|279.58|285.52|279.52|0
1647964400000|2022-03-22 15:53:20|285.59|279.59|285.59|279.59|285.63|279.63|285.59|279.59|0
1647964410000|2022-03-22 15:53:30|285.58|279.58|285.61|279.61|285.61|279.61|285.58|279.58|0
1647964420000|2022-03-22 15:53:40|285.6|279.6|285.58|279.58|285.6|279.6|285.58|279.58|0
1647964430000|2022-03-22 15:53:50|285.59|279.59|285.63|279.63|285.63|279.63|285.59|279.59|0
1647964440000|2022-03-22 15:54:00|285.62|279.62|285.62|279.62|285.62|279.62|285.62|279.62|0
1647964450000|2022-03-22 15:54:10|285.63|279.63|285.63|279.63|285.63|279.63|285.63|279.63|0
1647964470000|2022-03-22 15:54:30|285.6|279.6|285.56|279.56|285.6|279.6|285.56|279.56|0
1647964480000|2022-03-22 15:54:40|285.58|279.58|285.6|279.6|285.6|279.6|285.58|279.58|0
1647964490000|2022-03-22 15:54:50|285.59|279.59|285.66|279.66|285.66|279.66|285.59|279.59|0
1647964500000|2022-03-22 15:55:00|285.65|279.65|285.65|279.65|285.65|279.65|285.65|279.65|0
1647964510000|2022-03-22 15:55:10|285.63|279.63|285.62|279.62|285.63|279.63|285.61|279.61|0
1647964520000|2022-03-22 15:55:20|285.63|279.63|285.65|279.65|285.65|279.65|285.62|279.62|0
1647964530000|2022-03-22 15:55:30|285.64|279.64|285.64|279.64|285.64|279.64|285.63|279.63|0
1647964540000|2022-03-22 15:55:40|285.63|279.63|285.65|279.65|285.65|279.65|285.63|279.63|0
1647964550000|2022-03-22 15:55:50|285.64|279.64|285.64|279.64|285.64|279.64|285.64|279.64|0
1647964560000|2022-03-22 15:56:00|285.63|279.63|285.63|279.63|285.63|279.63|285.63|279.63|0
1647964570000|2022-03-22 15:56:10|285.64|279.64|285.65|279.65|285.65|279.65|285.64|279.64|0
1647964580000|2022-03-22 15:56:20|285.66|279.66|285.63|279.63|285.66|279.66|285.63|279.63|0
1647964590000|2022-03-22 15:56:30|285.64|279.64|285.66|279.66|285.66|279.66|285.64|279.64|0
1647964600000|2022-03-22 15:56:40|285.67|279.67|285.67|279.67|285.68|279.68|285.67|279.67|0
1647964610000|2022-03-22 15:56:50|285.69|279.69|285.67|279.67|285.69|279.69|285.67|279.67|0
1647964620000|2022-03-22 15:57:00|285.66|279.66|285.62|279.62|285.66|279.66|285.62|279.62|0
1647964630000|2022-03-22 15:57:10|285.61|279.61|285.6|279.6|285.61|279.61|285.6|279.6|0
1647964640000|2022-03-22 15:57:20|285.62|279.62|285.6|279.6|285.62|279.62|285.6|279.6|0
1647964650000|2022-03-22 15:57:30|285.59|279.59|285.57|279.57|285.59|279.59|285.56|279.56|0
1647964660000|2022-03-22 15:57:40|285.58|279.58|285.56|279.56|285.58|279.58|285.55|279.55|0
1647964670000|2022-03-22 15:57:50|285.57|279.57|285.62|279.62|285.62|279.62|285.57|279.57|0
1647964680000|2022-03-22 15:58:00|285.61|279.61|285.61|279.61|285.62|279.62|285.6|279.6|0
1647964690000|2022-03-22 15:58:10|285.58|279.58|285.57|279.57|285.58|279.58|285.57|279.57|0
1647964700000|2022-03-22 15:58:20|285.54|279.54|285.49|279.49|285.54|279.54|285.49|279.49|0
1647964710000|2022-03-22 15:58:30|285.5|279.5|285.49|279.49|285.5|279.5|285.48|279.48|0
1647964730000|2022-03-22 15:58:50|285.5|279.5|285.48|279.48|285.5|279.5|285.48|279.48|0
1647964740000|2022-03-22 15:59:00|285.49|279.49|285.46|279.46|285.49|279.49|285.46|279.46|0
1647964750000|2022-03-22 15:59:10|285.5|279.5|285.5|279.5|285.5|279.5|285.49|279.49|0
1647964760000|2022-03-22 15:59:20|285.49|279.49|285.49|279.49|285.51|279.51|285.48|279.48|0
1647964770000|2022-03-22 15:59:30|285.48|279.48|285.49|279.49|285.49|279.49|285.48|279.48|0
1647964780000|2022-03-22 15:59:40|285.47|279.47|285.49|279.49|285.49|279.49|285.47|279.47|0
1647964790000|2022-03-22 15:59:50|285.48|279.48|285.48|279.48|285.49|279.49|285.48|279.48|0
1647964800000|2022-03-22 16:00:00|285.47|279.47|285.48|279.48|285.48|279.48|285.46|279.46|0
1647964810000|2022-03-22 16:00:10|285.45|279.45|285.43|279.43|285.45|279.45|285.43|279.43|0
1647964820000|2022-03-22 16:00:20|285.41|279.41|285.38|279.38|285.41|279.41|285.38|279.38|0
1647964830000|2022-03-22 16:00:30|285.39|279.39|285.4|279.4|285.4|279.4|285.38|279.38|0
1647964840000|2022-03-22 16:00:40|285.39|279.39|285.42|279.42|285.43|279.43|285.38|279.38|0
1647964850000|2022-03-22 16:00:50|285.43|279.43|285.43|279.43|285.47|279.47|285.43|279.43|0
1647964860000|2022-03-22 16:01:00|285.44|279.44|285.38|279.38|285.44|279.44|285.38|279.38|0
1647964870000|2022-03-22 16:01:10|285.33|279.33|285.31|279.31|285.33|279.33|285.31|279.31|0
1647964880000|2022-03-22 16:01:20|285.3|279.3|285.3|279.3|285.3|279.3|285.29|279.29|0
1647964890000|2022-03-22 16:01:30|285.31|279.31|285.24|279.24|285.32|279.32|285.24|279.24|0
1647964910000|2022-03-22 16:01:50|285.25|279.25|285.25|279.25|285.25|279.25|285.25|279.25|0
1647964920000|2022-03-22 16:02:00|285.24|279.24|285.08|279.08|285.24|279.24|285.08|279.08|0
1647964930000|2022-03-22 16:02:10|285.04|279.04|284.97|278.97|285.04|279.04|284.94|278.94|0
1647964940000|2022-03-22 16:02:20|284.95|278.95|284.98|278.98|284.98|278.98|284.94|278.94|0
1647964950000|2022-03-22 16:02:30|285|279|284.99|278.99|285|279|284.99|278.99|0
1647964960000|2022-03-22 16:02:40|284.98|278.98|284.99|278.99|284.99|278.99|284.98|278.98|0
1647964970000|2022-03-22 16:02:50|284.98|278.98|284.92|278.92|284.98|278.98|284.91|278.91|0
1647964980000|2022-03-22 16:03:00|284.89|278.89|284.9|278.9|284.91|278.91|284.89|278.89|0
1647964990000|2022-03-22 16:03:10|284.86|278.86|284.82|278.82|284.86|278.86|284.82|278.82|0
1647965000000|2022-03-22 16:03:20|284.78|278.78|284.55|278.55|284.78|278.78|284.55|278.55|0
1647965010000|2022-03-22 16:03:30|284.54|278.54|284.55|278.55|284.55|278.55|284.54|278.54|0
1647965020000|2022-03-22 16:03:40|284.56|278.56|284.57|278.57|284.57|278.57|284.56|278.56|0
1647965040000|2022-03-22 16:04:00|284.47|278.47|284.42|278.42|284.47|278.47|284.42|278.42|0
1647965050000|2022-03-22 16:04:10|284.41|278.41|284.42|278.42|284.42|278.42|284.41|278.41|0
1647965060000|2022-03-22 16:04:20|284.44|278.44|284.49|278.49|284.49|278.49|284.44|278.44|0
1647965070000|2022-03-22 16:04:30|284.48|278.48|284.42|278.42|284.48|278.48|284.42|278.42|0
1647965080000|2022-03-22 16:04:40|284.61|278.61|284.58|278.58|284.61|278.61|284.58|278.58|0
1647965090000|2022-03-22 16:04:50|284.55|278.55|284.59|278.59|284.59|278.59|284.55|278.55|0
1647965100000|2022-03-22 16:05:00|284.52|278.52|284.56|278.56|284.56|278.56|284.51|278.51|0
1647965110000|2022-03-22 16:05:10|284.53|278.53|284.54|278.54|284.54|278.54|284.52|278.52|0
1647965120000|2022-03-22 16:05:20|284.55|278.55|284.55|278.55|284.55|278.55|284.54|278.54|0
1647965130000|2022-03-22 16:05:30|284.56|278.56|284.56|278.56|284.57|278.57|284.56|278.56|0
1647965140000|2022-03-22 16:05:40|284.55|278.55|284.5|278.5|284.55|278.55|284.49|278.49|0
1647965150000|2022-03-22 16:05:50|284.51|278.51|284.51|278.51|284.51|278.51|284.51|278.51|0
1647965160000|2022-03-22 16:06:00|284.49|278.49|284.49|278.49|284.49|278.49|284.49|278.49|0
1647965170000|2022-03-22 16:06:10|284.5|278.5|284.57|278.57|284.57|278.57|284.5|278.5|0
1647965180000|2022-03-22 16:06:20|284.58|278.58|284.62|278.62|284.62|278.62|284.58|278.58|0
1647965190000|2022-03-22 16:06:30|284.63|278.63|284.65|278.65|284.65|278.65|284.62|278.62|0
1647965200000|2022-03-22 16:06:40|284.66|278.66|284.66|278.66|284.66|278.66|284.66|278.66|0
1647965220000|2022-03-22 16:07:00|284.65|278.65|284.69|278.69|284.69|278.69|284.64|278.64|0
1647965230000|2022-03-22 16:07:10|284.71|278.71|284.74|278.74|284.74|278.74|284.71|278.71|0
1647965240000|2022-03-22 16:07:20|284.77|278.77|284.75|278.75|284.77|278.77|284.75|278.75|0
1647965250000|2022-03-22 16:07:30|284.76|278.76|284.77|278.77|284.79|278.79|284.76|278.76|0
1647965260000|2022-03-22 16:07:40|284.74|278.74|284.68|278.68|284.74|278.74|284.67|278.67|0
1647965270000|2022-03-22 16:07:50|284.69|278.69|284.7|278.7|284.7|278.7|284.69|278.69|0
1647965280000|2022-03-22 16:08:00|284.67|278.67|284.61|278.61|284.67|278.67|284.61|278.61|0
1647965290000|2022-03-22 16:08:10|284.67|278.67|284.7|278.7|284.71|278.71|284.67|278.67|0
1647965300000|2022-03-22 16:08:20|284.53|278.53|284.54|278.54|284.54|278.54|284.53|278.53|0
1647965310000|2022-03-22 16:08:30|284.53|278.53|284.53|278.53|284.53|278.53|284.53|278.53|0
1647965320000|2022-03-22 16:08:40|284.6|278.6|284.57|278.57|284.6|278.6|284.57|278.57|0
1647965330000|2022-03-22 16:08:50|284.59|278.59|284.51|278.51|284.6|278.6|284.51|278.51|0
1647965340000|2022-03-22 16:09:00|284.52|278.52|284.51|278.51|284.52|278.52|284.51|278.51|0
1647965350000|2022-03-22 16:09:10|284.53|278.53|284.55|278.55|284.55|278.55|284.52|278.52|0
1647965360000|2022-03-22 16:09:20|284.51|278.51|284.51|278.51|284.51|278.51|284.51|278.51|0
1647965370000|2022-03-22 16:09:30|284.52|278.52|284.54|278.54|284.54|278.54|284.51|278.51|0
1647965380000|2022-03-22 16:09:40|284.57|278.57|284.58|278.58|284.58|278.58|284.57|278.57|0
1647965390000|2022-03-22 16:09:50|284.6|278.6|284.6|278.6|284.6|278.6|284.59|278.59|0
1647965400000|2022-03-22 16:10:00|284.58|278.58|284.57|278.57|284.58|278.58|284.57|278.57|0
1647965410000|2022-03-22 16:10:10|284.54|278.54|284.55|278.55|284.55|278.55|284.54|278.54|0
1647965420000|2022-03-22 16:10:20|284.56|278.56|284.73|278.73|284.73|278.73|284.56|278.56|0
1647965430000|2022-03-22 16:10:30|284.74|278.74|284.74|278.74|284.74|278.74|284.74|278.74|0
1647965440000|2022-03-22 16:10:40|284.75|278.75|284.78|278.78|284.78|278.78|284.75|278.75|0
1647965450000|2022-03-22 16:10:50|284.77|278.77|284.81|278.81|284.82|278.82|284.76|278.76|0
1647965460000|2022-03-22 16:11:00|284.83|278.83|284.83|278.83|284.83|278.83|284.83|278.83|0
1647965470000|2022-03-22 16:11:10|284.81|278.81|284.81|278.81|284.83|278.83|284.81|278.81|0
1647965480000|2022-03-22 16:11:20|284.72|278.72|284.68|278.68|284.72|278.72|284.68|278.68|0
1647965490000|2022-03-22 16:11:30|284.73|278.73|284.7|278.7|284.73|278.73|284.7|278.7|0
1647965500000|2022-03-22 16:11:40|284.75|278.75|284.72|278.72|284.75|278.75|284.71|278.71|0
1647965520000|2022-03-22 16:12:00|284.73|278.73|284.66|278.66|284.73|278.73|284.66|278.66|0
1647965530000|2022-03-22 16:12:10|284.65|278.65|284.62|278.62|284.65|278.65|284.61|278.61|0
1647965540000|2022-03-22 16:12:20|284.55|278.55|284.55|278.55|284.55|278.55|284.51|278.51|0
1647965550000|2022-03-22 16:12:30|284.53|278.53|284.53|278.53|284.53|278.53|284.53|278.53|0
1647965560000|2022-03-22 16:12:40|284.5|278.5|284.51|278.51|284.51|278.51|284.5|278.5|0
1647965580000|2022-03-22 16:13:00|284.52|278.52|284.52|278.52|284.52|278.52|284.52|278.52|0
1647965590000|2022-03-22 16:13:10|284.51|278.51|284.51|278.51|284.51|278.51|284.51|278.51|0
1647965610000|2022-03-22 16:13:30|284.53|278.53|284.53|278.53|284.53|278.53|284.53|278.53|0
1647965620000|2022-03-22 16:13:40|284.52|278.52|284.55|278.55|284.55|278.55|284.52|278.52|0
1647965630000|2022-03-22 16:13:50|284.56|278.56|284.56|278.56|284.56|278.56|284.56|278.56|0
1647965650000|2022-03-22 16:14:10|284.57|278.57|284.57|278.57|284.58|278.58|284.57|278.57|0
1647965670000|2022-03-22 16:14:30|284.56|278.56|284.54|278.54|284.56|278.56|284.54|278.54|0
1647965690000|2022-03-22 16:14:50|284.53|278.53|284.53|278.53|284.53|278.53|284.53|278.53|0
1647965700000|2022-03-22 16:15:00|284.56|278.56|284.58|278.58|284.58|278.58|284.55|278.55|0
1647965710000|2022-03-22 16:15:10|284.57|278.57|284.57|278.57|284.57|278.57|284.57|278.57|0
1647965720000|2022-03-22 16:15:20|284.59|278.59|284.56|278.56|284.59|278.59|284.56|278.56|0
1647965730000|2022-03-22 16:15:30|284.55|278.55|284.55|278.55|284.55|278.55|284.55|278.55|0
1647965740000|2022-03-22 16:15:40|284.54|278.54|284.49|278.49|284.54|278.54|284.49|278.49|0
1647965750000|2022-03-22 16:15:50|284.48|278.48|284.47|278.47|284.48|278.48|284.47|278.47|0
1647965760000|2022-03-22 16:16:00|284.45|278.45|284.44|278.44|284.46|278.46|284.44|278.44|0
1647965770000|2022-03-22 16:16:10|284.45|278.45|284.45|278.45|284.45|278.45|284.45|278.45|0
1647965780000|2022-03-22 16:16:20|284.42|278.42|284.43|278.43|284.43|278.43|284.42|278.42|0
1647965800000|2022-03-22 16:16:40|284.4|278.4|284.4|278.4|284.4|278.4|284.4|278.4|0
1647965810000|2022-03-22 16:16:50|284.36|278.36|284.37|278.37|284.37|278.37|284.36|278.36|0
1647965820000|2022-03-22 16:17:00|284.4|278.4|284.32|278.32|284.4|278.4|284.32|278.32|0
1647965830000|2022-03-22 16:17:10|284.33|278.33|284.22|278.22|284.33|278.33|284.22|278.22|0
1647965840000|2022-03-22 16:17:20|284.21|278.21|284.13|278.13|284.21|278.21|284.13|278.13|0
1647965850000|2022-03-22 16:17:30|284.14|278.14|284.17|278.17|284.17|278.17|284.14|278.14|0
1647965860000|2022-03-22 16:17:40|284.16|278.16|284.19|278.19|284.19|278.19|284.16|278.16|0
1647965890000|2022-03-22 16:18:10|284.18|278.18|284.16|278.16|284.18|278.18|284.16|278.16|0
1647965900000|2022-03-22 16:18:20|284.11|278.11|284.13|278.13|284.13|278.13|284.09|278.09|0
1647965910000|2022-03-22 16:18:30|284.14|278.14|284.12|278.12|284.14|278.14|284.12|278.12|0
1647965920000|2022-03-22 16:18:40|284.11|278.11|284.11|278.11|284.11|278.11|284.11|278.11|0
1647965930000|2022-03-22 16:18:50|284.15|278.15|284.15|278.15|284.15|278.15|284.15|278.15|0
1647965940000|2022-03-22 16:19:00|284.2|278.2|284.19|278.19|284.2|278.2|284.19|278.19|0
1647965950000|2022-03-22 16:19:10|284.18|278.18|284.18|278.18|284.18|278.18|284.18|278.18|0
1647965960000|2022-03-22 16:19:20|284.2|278.2|284.2|278.2|284.2|278.2|284.2|278.2|0
1647965970000|2022-03-22 16:19:30|284.23|278.23|284.22|278.22|284.23|278.23|284.22|278.22|0
1647965980000|2022-03-22 16:19:40|284.19|278.19|284.25|278.25|284.25|278.25|284.19|278.19|0
1647965990000|2022-03-22 16:19:50|284.24|278.24|284.25|278.25|284.25|278.25|284.24|278.24|0
1647966000000|2022-03-22 16:20:00|284.26|278.26|284.22|278.22|284.26|278.26|284.22|278.22|0
1647966010000|2022-03-22 16:20:10|284.23|278.23|284.23|278.23|284.23|278.23|284.22|278.22|0
1647966020000|2022-03-22 16:20:20|284.22|278.22|284.23|278.23|284.23|278.23|284.22|278.22|0
1647966030000|2022-03-22 16:20:30|284.43|278.43|284.38|278.38|284.43|278.43|284.38|278.38|0
1647966040000|2022-03-22 16:20:40|284.36|278.36|284.33|278.33|284.36|278.36|284.32|278.32|0
1647966060000|2022-03-22 16:21:00|284.36|278.36|284.36|278.36|284.37|278.37|284.35|278.35|0
1647966070000|2022-03-22 16:21:10|284.37|278.37|284.41|278.41|284.41|278.41|284.37|278.37|0
1647966080000|2022-03-22 16:21:20|284.42|278.42|284.34|278.34|284.42|278.42|284.34|278.34|0
1647966090000|2022-03-22 16:21:30|284.33|278.33|284.28|278.28|284.34|278.34|284.28|278.28|0
1647966100000|2022-03-22 16:21:40|284.27|278.27|284.13|278.13|284.27|278.27|284.13|278.13|0
1647966110000|2022-03-22 16:21:50|284.12|278.12|284.13|278.13|284.13|278.13|284.12|278.12|0
1647966120000|2022-03-22 16:22:00|284.1|278.1|284.06|278.06|284.1|278.1|284.06|278.06|0
1647966130000|2022-03-22 16:22:10|284.05|278.05|283.95|277.95|284.05|278.05|283.94|277.94|0
1647966140000|2022-03-22 16:22:20|283.91|277.91|283.72|277.72|283.92|277.92|283.7|277.7|0
1647966150000|2022-03-22 16:22:30|283.73|277.73|283.72|277.72|283.73|277.73|283.72|277.72|0
1647966160000|2022-03-22 16:22:40|283.71|277.71|283.67|277.67|283.71|277.71|283.67|277.67|0
1647966170000|2022-03-22 16:22:50|283.66|277.66|283.68|277.68|283.68|277.68|283.66|277.66|0
1647966180000|2022-03-22 16:23:00|283.67|277.67|283.63|277.63|283.68|277.68|283.63|277.63|0
1647966190000|2022-03-22 16:23:10|283.62|277.62|283.56|277.56|283.63|277.63|283.54|277.54|0
1647966200000|2022-03-22 16:23:20|283.54|277.54|283.57|277.57|283.57|277.57|283.54|277.54|0
1647966210000|2022-03-22 16:23:30|283.58|277.58|283.69|277.69|283.69|277.69|283.57|277.57|0
1647966220000|2022-03-22 16:23:40|283.7|277.7|283.69|277.69|283.7|277.7|283.69|277.69|0
1647966240000|2022-03-22 16:24:00|283.67|277.67|283.67|277.67|283.68|277.68|283.67|277.67|0
1647966250000|2022-03-22 16:24:10|283.69|277.69|283.69|277.69|283.69|277.69|283.69|277.69|0
1647966260000|2022-03-22 16:24:20|283.68|277.68|283.69|277.69|283.69|277.69|283.68|277.68|0
1647966270000|2022-03-22 16:24:30|283.72|277.72|283.72|277.72|283.72|277.72|283.7|277.7|0
1647966280000|2022-03-22 16:24:40|283.73|277.73|283.73|277.73|283.73|277.73|283.73|277.73|0
1647966300000|2022-03-22 16:25:00|283.72|277.72|283.72|277.72|283.72|277.72|283.72|277.72|0
1647966310000|2022-03-22 16:25:10|283.69|277.69|283.69|277.69|283.69|277.69|283.69|277.69|0
1647966320000|2022-03-22 16:25:20|283.7|277.7|283.69|277.69|283.7|277.7|283.69|277.69|0
1647966330000|2022-03-22 16:25:30|283.68|277.68|283.68|277.68|283.68|277.68|283.68|277.68|0
1647966340000|2022-03-22 16:25:40|283.67|277.67|283.64|277.64|283.67|277.67|283.64|277.64|0
1647966350000|2022-03-22 16:25:50|283.58|277.58|283.54|277.54|283.58|277.58|283.53|277.53|0
1647966360000|2022-03-22 16:26:00|283.56|277.56|283.57|277.57|283.57|277.57|283.56|277.56|0
1647966370000|2022-03-22 16:26:10|283.58|277.58|283.54|277.54|283.58|277.58|283.54|277.54|0
1647966380000|2022-03-22 16:26:20|283.52|277.52|283.52|277.52|283.52|277.52|283.52|277.52|0
1647966390000|2022-03-22 16:26:30|283.51|277.51|283.4|277.4|283.51|277.51|283.4|277.4|0
1647966400000|2022-03-22 16:26:40|283.37|277.37|283.37|277.37|283.37|277.37|283.37|277.37|0
1647966410000|2022-03-22 16:26:50|283.36|277.36|283.33|277.33|283.36|277.36|283.33|277.33|0
1647966430000|2022-03-22 16:27:10|283.35|277.35|283.35|277.35|283.35|277.35|283.35|277.35|0
1647966440000|2022-03-22 16:27:20|283.36|277.36|283.34|277.34|283.36|277.36|283.34|277.34|0
1647966450000|2022-03-22 16:27:30|283.35|277.35|283.32|277.32|283.35|277.35|283.32|277.32|0
1647966460000|2022-03-22 16:27:40|283.33|277.33|283.24|277.24|283.33|277.33|283.24|277.24|0
1647966470000|2022-03-22 16:27:50|283.25|277.25|283.25|277.25|283.25|277.25|283.25|277.25|0
1647966480000|2022-03-22 16:28:00|283.28|277.28|283.26|277.26|283.28|277.28|283.21|277.21|0
1647966490000|2022-03-22 16:28:10|283.28|277.28|283.28|277.28|283.29|277.29|283.28|277.28|0
1647966500000|2022-03-22 16:28:20|283.27|277.27|283.29|277.29|283.29|277.29|283.27|277.27|0
1647966510000|2022-03-22 16:28:30|283.28|277.28|283.27|277.27|283.28|277.28|283.26|277.26|0
1647966530000|2022-03-22 16:28:50|283.26|277.26|283.27|277.27|283.27|277.27|283.26|277.26|0
1647966540000|2022-03-22 16:29:00|283.28|277.28|283.33|277.33|283.33|277.33|283.28|277.28|0
1647966550000|2022-03-22 16:29:10|283.32|277.32|283.32|277.32|283.32|277.32|283.32|277.32|0
1647966560000|2022-03-22 16:29:20|283.31|277.31|283.29|277.29|283.32|277.32|283.29|277.29|0
1647966570000|2022-03-22 16:29:30|283.3|277.3|283.19|277.19|283.3|277.3|283.19|277.19|0
1647966580000|2022-03-22 16:29:40|283.13|277.13|283.14|277.14|283.14|277.14|283.13|277.13|0
1647966590000|2022-03-22 16:29:50|283.13|277.13|283.1|277.1|283.13|277.13|283.1|277.1|0
1647966600000|2022-03-22 16:30:00|283.07|277.07|283.08|277.08|283.08|277.08|283.06|277.06|0
1647966610000|2022-03-22 16:30:10|283.07|277.07|283.08|277.08|283.08|277.08|283.07|277.07|0
1647966620000|2022-03-22 16:30:20|283.04|277.04|283.24|277.24|283.24|277.24|283.03|277.03|0
1647966630000|2022-03-22 16:30:30|283.23|277.23|283.1|277.1|283.23|277.23|283.1|277.1|0
1647966640000|2022-03-22 16:30:40|283.09|277.09|283.09|277.09|283.1|277.1|283.09|277.09|0
1647966650000|2022-03-22 16:30:50|283.08|277.08|283.08|277.08|283.08|277.08|283.08|277.08|0
1647966660000|2022-03-22 16:31:00|283.09|277.09|283.12|277.12|283.12|277.12|283.09|277.09|0
1647966670000|2022-03-22 16:31:10|283.13|277.13|283.1|277.1|283.13|277.13|283.1|277.1|0
1647966680000|2022-03-22 16:31:20|283.09|277.09|283.08|277.08|283.1|277.1|283.08|277.08|0
1647966690000|2022-03-22 16:31:30|283.09|277.09|283.08|277.08|283.09|277.09|283.06|277.06|0
1647966700000|2022-03-22 16:31:40|283.06|277.06|283.06|277.06|283.06|277.06|283.06|277.06|0
1647966710000|2022-03-22 16:31:50|283.07|277.07|283.06|277.06|283.07|277.07|283.06|277.06|0
1647966720000|2022-03-22 16:32:00|283.07|277.07|283.08|277.08|283.08|277.08|283.07|277.07|0
1647966730000|2022-03-22 16:32:10|283.09|277.09|283.13|277.13|283.13|277.13|283.09|277.09|0
1647966740000|2022-03-22 16:32:20|283.14|277.14|283.1|277.1|283.14|277.14|283.1|277.1|0
1647966750000|2022-03-22 16:32:30|283.15|277.15|283.12|277.12|283.15|277.15|283.12|277.12|0
1647966760000|2022-03-22 16:32:40|283.1|277.1|283.1|277.1|283.1|277.1|283.1|277.1|0
1647966770000|2022-03-22 16:32:50|283.11|277.11|283.11|277.11|283.11|277.11|283.11|277.11|0
1647966790000|2022-03-22 16:33:10|283.1|277.1|283.12|277.12|283.12|277.12|283.1|277.1|0
1647966810000|2022-03-22 16:33:30|283.1|277.1|283.1|277.1|283.1|277.1|283.1|277.1|0
1647966820000|2022-03-22 16:33:40|283.13|277.13|283.13|277.13|283.13|277.13|283.13|277.13|0
1647966830000|2022-03-22 16:33:50|283.14|277.14|283.18|277.18|283.18|277.18|283.14|277.14|0
1647966840000|2022-03-22 16:34:00|283.23|277.23|283.24|277.24|283.24|277.24|283.23|277.23|0
1647966850000|2022-03-22 16:34:10|283.26|277.26|283.25|277.25|283.26|277.26|283.25|277.25|0
1647966860000|2022-03-22 16:34:20|283.26|277.26|283.26|277.26|283.26|277.26|283.26|277.26|0
1647966870000|2022-03-22 16:34:30|283.25|277.25|283.25|277.25|283.25|277.25|283.24|277.24|0
1647966880000|2022-03-22 16:34:40|283.26|277.26|283.26|277.26|283.26|277.26|283.26|277.26|0
1647966890000|2022-03-22 16:34:50|283.27|277.27|283.23|277.23|283.27|277.27|283.23|277.23|0
1647966900000|2022-03-22 16:35:00|283.26|277.26|283.44|277.44|283.44|277.44|283.25|277.25|0
1647966910000|2022-03-22 16:35:10|283.45|277.45|283.45|277.45|283.45|277.45|283.44|277.44|0
1647966920000|2022-03-22 16:35:20|283.47|277.47|283.56|277.56|283.56|277.56|283.47|277.47|0
1647966930000|2022-03-22 16:35:30|283.58|277.58|283.67|277.67|283.67|277.67|283.58|277.58|0
1647966940000|2022-03-22 16:35:40|283.66|277.66|283.63|277.63|283.66|277.66|283.63|277.63|0
1647966950000|2022-03-22 16:35:50|283.64|277.64|283.64|277.64|283.64|277.64|283.64|277.64|0
1647966960000|2022-03-22 16:36:00|283.61|277.61|283.61|277.61|283.62|277.62|283.61|277.61|0
1647966970000|2022-03-22 16:36:10|283.62|277.62|283.69|277.69|283.7|277.7|283.62|277.62|0
1647966980000|2022-03-22 16:36:20|283.7|277.7|283.72|277.72|283.72|277.72|283.69|277.69|0
1647966990000|2022-03-22 16:36:30|283.69|277.69|283.75|277.75|283.75|277.75|283.69|277.69|0
1647967000000|2022-03-22 16:36:40|283.74|277.74|283.86|277.86|283.87|277.87|283.74|277.74|0
1647967010000|2022-03-22 16:36:50|283.85|277.85|283.85|277.85|283.85|277.85|283.84|277.84|0
1647967020000|2022-03-22 16:37:00|283.84|277.84|283.84|277.84|283.84|277.84|283.84|277.84|0
1647967030000|2022-03-22 16:37:10|283.85|277.85|283.86|277.86|283.87|277.87|283.85|277.85|0
1647967040000|2022-03-22 16:37:20|283.89|277.89|283.89|277.89|283.89|277.89|283.89|277.89|0
1647967050000|2022-03-22 16:37:30|283.9|277.9|283.91|277.91|283.91|277.91|283.9|277.9|0
1647967070000|2022-03-22 16:37:50|283.9|277.9|283.9|277.9|283.9|277.9|283.9|277.9|0
1647967080000|2022-03-22 16:38:00|283.91|277.91|283.91|277.91|283.91|277.91|283.9|277.9|0
1647967110000|2022-03-22 16:38:30|283.92|277.92|283.95|277.95|283.95|277.95|283.92|277.92|0
1647967120000|2022-03-22 16:38:40|284|278|284|278|284|278|284|278|0
1647967130000|2022-03-22 16:38:50|284.03|278.03|284.05|278.05|284.05|278.05|284.03|278.03|0
1647967140000|2022-03-22 16:39:00|284.02|278.02|284.02|278.02|284.02|278.02|284.02|278.02|0
1647967150000|2022-03-22 16:39:10|284.04|278.04|284.05|278.05|284.05|278.05|284.04|278.04|0
1647967160000|2022-03-22 16:39:20|283.99|277.99|283.99|277.99|283.99|277.99|283.99|277.99|0
1647967170000|2022-03-22 16:39:30|284|278|284|278|284|278|284|278|0
1647967190000|2022-03-22 16:39:50|284.01|278.01|284|278|284.01|278.01|284|278|0
1647967200000|2022-03-22 16:40:00|283.99|277.99|283.99|277.99|283.99|277.99|283.99|277.99|0
1647967210000|2022-03-22 16:40:10|284|278|283.94|277.94|284|278|283.93|277.93|0
1647967220000|2022-03-22 16:40:20|283.93|277.93|283.93|277.93|283.94|277.94|283.93|277.93|0
1647967230000|2022-03-22 16:40:30|283.91|277.91|283.91|277.91|283.91|277.91|283.91|277.91|0
1647967240000|2022-03-22 16:40:40|283.92|277.92|283.82|277.82|283.92|277.92|283.82|277.82|0
1647967250000|2022-03-22 16:40:50|283.83|277.83|283.83|277.83|283.83|277.83|283.83|277.83|0
1647967260000|2022-03-22 16:41:00|283.84|277.84|283.89|277.89|283.89|277.89|283.84|277.84|0
1647967270000|2022-03-22 16:41:10|283.91|277.91|283.93|277.93|283.94|277.94|283.91|277.91|0
1647967280000|2022-03-22 16:41:20|283.95|277.95|283.95|277.95|283.95|277.95|283.95|277.95|0
1647967290000|2022-03-22 16:41:30|283.96|277.96|283.96|277.96|283.96|277.96|283.96|277.96|0
1647967300000|2022-03-22 16:41:40|283.95|277.95|283.96|277.96|283.96|277.96|283.95|277.95|0
1647967310000|2022-03-22 16:41:50|283.97|277.97|283.96|277.96|283.97|277.97|283.95|277.95|0
1647967320000|2022-03-22 16:42:00|283.95|277.95|283.97|277.97|283.98|277.98|283.95|277.95|0
1647967330000|2022-03-22 16:42:10|283.96|277.96|283.96|277.96|283.97|277.97|283.96|277.96|0
1647967340000|2022-03-22 16:42:20|283.9|277.9|283.76|277.76|283.9|277.9|283.76|277.76|0
1647967350000|2022-03-22 16:42:30|283.77|277.77|283.77|277.77|283.77|277.77|283.77|277.77|0
1647967360000|2022-03-22 16:42:40|283.74|277.74|283.74|277.74|283.74|277.74|283.74|277.74|0
1647967370000|2022-03-22 16:42:50|283.72|277.72|283.73|277.73|283.73|277.73|283.72|277.72|0
1647967380000|2022-03-22 16:43:00|283.72|277.72|283.72|277.72|283.72|277.72|283.72|277.72|0
1647967390000|2022-03-22 16:43:10|283.67|277.67|283.67|277.67|283.67|277.67|283.67|277.67|0
1647967400000|2022-03-22 16:43:20|283.54|277.54|283.44|277.44|283.54|277.54|283.43|277.43|0
1647967410000|2022-03-22 16:43:30|283.45|277.45|283.45|277.45|283.45|277.45|283.45|277.45|0
1647967420000|2022-03-22 16:43:40|283.46|277.46|283.46|277.46|283.46|277.46|283.45|277.45|0
1647967440000|2022-03-22 16:44:00|283.47|277.47|283.46|277.46|283.47|277.47|283.46|277.46|0
1647967450000|2022-03-22 16:44:10|283.48|277.48|283.49|277.49|283.49|277.49|283.48|277.48|0
1647967470000|2022-03-22 16:44:30|283.5|277.5|283.5|277.5|283.5|277.5|283.5|277.5|0
1647967480000|2022-03-22 16:44:40|283.59|277.59|283.73|277.73|283.73|277.73|283.59|277.59|0
1647967490000|2022-03-22 16:44:50|283.72|277.72|283.71|277.71|283.73|277.73|283.71|277.71|0
1647967500000|2022-03-22 16:45:00|283.78|277.78|283.77|277.77|283.78|277.78|283.77|277.77|0
1647967510000|2022-03-22 16:45:10|283.76|277.76|283.74|277.74|283.76|277.76|283.73|277.73|0
1647967530000|2022-03-22 16:45:30|283.77|277.77|283.77|277.77|283.77|277.77|283.77|277.77|0
1647967540000|2022-03-22 16:45:40|283.8|277.8|283.8|277.8|283.8|277.8|283.8|277.8|0
1647967550000|2022-03-22 16:45:50|283.82|277.82|283.83|277.83|283.83|277.83|283.82|277.82|0
1647967560000|2022-03-22 16:46:00|283.89|277.89|283.9|277.9|283.9|277.9|283.89|277.89|0
1647967570000|2022-03-22 16:46:10|283.89|277.89|283.9|277.9|283.9|277.9|283.89|277.89|0
1647967590000|2022-03-22 16:46:30|283.91|277.91|283.96|277.96|283.96|277.96|283.91|277.91|0
1647967600000|2022-03-22 16:46:40|283.97|277.97|283.97|277.97|283.97|277.97|283.97|277.97|0
1647967610000|2022-03-22 16:46:50|284.02|278.02|284.02|278.02|284.02|278.02|284.02|278.02|0
1647967620000|2022-03-22 16:47:00|284.08|278.08|284.09|278.09|284.09|278.09|284.08|278.08|0
1647967630000|2022-03-22 16:47:10|284.08|278.08|284.08|278.08|284.08|278.08|284.08|278.08|0
1647967640000|2022-03-22 16:47:20|284.09|278.09|284.09|278.09|284.1|278.1|284.09|278.09|0
1647967650000|2022-03-22 16:47:30|284.1|278.1|284.1|278.1|284.1|278.1|284.1|278.1|0
1647967660000|2022-03-22 16:47:40|284.18|278.18|284.18|278.18|284.18|278.18|284.18|278.18|0
1647967670000|2022-03-22 16:47:50|284.19|278.19|284.2|278.2|284.2|278.2|284.19|278.19|0
1647967680000|2022-03-22 16:48:00|284.19|278.19|284.2|278.2|284.22|278.22|284.19|278.19|0
1647967690000|2022-03-22 16:48:10|284.19|278.19|284.21|278.21|284.21|278.21|284.19|278.19|0
1647967700000|2022-03-22 16:48:20|284.22|278.22|284.21|278.21|284.22|278.22|284.21|278.21|0
1647967710000|2022-03-22 16:48:30|284.15|278.15|284.15|278.15|284.15|278.15|284.15|278.15|0
1647967720000|2022-03-22 16:48:40|284.14|278.14|284.17|278.17|284.17|278.17|284.14|278.14|0
1647967730000|2022-03-22 16:48:50|284.18|278.18|284.18|278.18|284.18|278.18|284.17|278.17|0
1647967740000|2022-03-22 16:49:00|284.16|278.16|284.16|278.16|284.16|278.16|284.16|278.16|0
1647967750000|2022-03-22 16:49:10|284.11|278.11|284.1|278.1|284.11|278.11|284.1|278.1|0
1647967760000|2022-03-22 16:49:20|284.09|278.09|284.05|278.05|284.09|278.09|284.05|278.05|0
1647967770000|2022-03-22 16:49:30|284.06|278.06|284.06|278.06|284.06|278.06|284.06|278.06|0
1647967780000|2022-03-22 16:49:40|284.08|278.08|284.08|278.08|284.08|278.08|284.08|278.08|0
1647967790000|2022-03-22 16:49:50|284.03|278.03|284.07|278.07|284.07|278.07|284.03|278.03|0
1647967800000|2022-03-22 16:50:00|284.06|278.06|284.04|278.04|284.06|278.06|284.04|278.04|0
1647967810000|2022-03-22 16:50:10|284.08|278.08|284.15|278.15|284.15|278.15|284.08|278.08|0
1647967820000|2022-03-22 16:50:20|284.18|278.18|284.18|278.18|284.18|278.18|284.18|278.18|0
1647967830000|2022-03-22 16:50:30|284.19|278.19|284.19|278.19|284.19|278.19|284.19|278.19|0
1647967840000|2022-03-22 16:50:40|284.17|278.17|284.17|278.17|284.17|278.17|284.17|278.17|0
1647967850000|2022-03-22 16:50:50|284.2|278.2|284.24|278.24|284.25|278.25|284.2|278.2|0
1647967860000|2022-03-22 16:51:00|284.26|278.26|284.32|278.32|284.33|278.33|284.26|278.26|0
1647967870000|2022-03-22 16:51:10|284.31|278.31|284.32|278.32|284.32|278.32|284.31|278.31|0
1647967880000|2022-03-22 16:51:20|284.28|278.28|284.23|278.23|284.28|278.28|284.23|278.23|0
1647967890000|2022-03-22 16:51:30|284.24|278.24|284.23|278.23|284.24|278.24|284.23|278.23|0
1647967900000|2022-03-22 16:51:40|284.24|278.24|284.21|278.21|284.24|278.24|284.21|278.21|0
1647967910000|2022-03-22 16:51:50|284.22|278.22|284.22|278.22|284.23|278.23|284.22|278.22|0
1647967920000|2022-03-22 16:52:00|284.23|278.23|284.23|278.23|284.23|278.23|284.22|278.22|0
1647967930000|2022-03-22 16:52:10|284.22|278.22|284.27|278.27|284.27|278.27|284.22|278.22|0
1647967940000|2022-03-22 16:52:20|284.28|278.28|284.32|278.32|284.33|278.33|284.28|278.28|0
1647967950000|2022-03-22 16:52:30|284.31|278.31|284.45|278.45|284.45|278.45|284.31|278.31|0
1647967960000|2022-03-22 16:52:40|284.42|278.42|284.49|278.49|284.49|278.49|284.42|278.42|0
1647967970000|2022-03-22 16:52:50|284.5|278.5|284.5|278.5|284.5|278.5|284.5|278.5|0
1647967980000|2022-03-22 16:53:00|284.51|278.51|284.51|278.51|284.51|278.51|284.5|278.5|0
1647967990000|2022-03-22 16:53:10|284.5|278.5|284.52|278.52|284.52|278.52|284.5|278.5|0
1647968000000|2022-03-22 16:53:20|284.53|278.53|284.53|278.53|284.53|278.53|284.53|278.53|0
1647968010000|2022-03-22 16:53:30|284.52|278.52|284.48|278.48|284.52|278.52|284.48|278.48|0
1647968020000|2022-03-22 16:53:40|284.49|278.49|284.47|278.47|284.49|278.49|284.47|278.47|0
1647968030000|2022-03-22 16:53:50|284.48|278.48|284.48|278.48|284.48|278.48|284.48|278.48|0
1647968040000|2022-03-22 16:54:00|284.45|278.45|284.43|278.43|284.46|278.46|284.43|278.43|0
1647968050000|2022-03-22 16:54:10|284.44|278.44|284.44|278.44|284.45|278.45|284.44|278.44|0
1647968060000|2022-03-22 16:54:20|284.41|278.41|284.38|278.38|284.41|278.41|284.38|278.38|0
1647968070000|2022-03-22 16:54:30|284.37|278.37|284.38|278.38|284.39|278.39|284.37|278.37|0
1647968080000|2022-03-22 16:54:40|284.37|278.37|284.29|278.29|284.38|278.38|284.29|278.29|0
1647968090000|2022-03-22 16:54:50|284.3|278.3|284.5|278.5|284.51|278.51|284.29|278.29|0
1647968100000|2022-03-22 16:55:00|284.51|278.51|284.51|278.51|284.51|278.51|284.5|278.5|0
1647968110000|2022-03-22 16:55:10|284.53|278.53|284.52|278.52|284.53|278.53|284.52|278.52|0
1647968120000|2022-03-22 16:55:20|284.53|278.53|284.53|278.53|284.54|278.54|284.53|278.53|0
1647968130000|2022-03-22 16:55:30|284.54|278.54|284.5|278.5|284.54|278.54|284.5|278.5|0
1647968140000|2022-03-22 16:55:40|284.49|278.49|284.51|278.51|284.51|278.51|284.49|278.49|0
1647968150000|2022-03-22 16:55:50|284.52|278.52|284.53|278.53|284.53|278.53|284.51|278.51|0
1647968160000|2022-03-22 16:56:00|284.54|278.54|284.56|278.56|284.56|278.56|284.54|278.54|0
1647968170000|2022-03-22 16:56:10|284.57|278.57|284.55|278.55|284.57|278.57|284.55|278.55|0
1647968180000|2022-03-22 16:56:20|284.56|278.56|284.47|278.47|284.56|278.56|284.46|278.46|0
1647968190000|2022-03-22 16:56:30|284.46|278.46|284.49|278.49|284.49|278.49|284.46|278.46|0
1647968200000|2022-03-22 16:56:40|284.48|278.48|284.48|278.48|284.48|278.48|284.48|278.48|0
1647968210000|2022-03-22 16:56:50|284.47|278.47|284.47|278.47|284.47|278.47|284.47|278.47|0
1647968220000|2022-03-22 16:57:00|284.49|278.49|284.49|278.49|284.49|278.49|284.49|278.49|0
1647968230000|2022-03-22 16:57:10|284.48|278.48|284.46|278.46|284.48|278.48|284.46|278.46|0
1647968240000|2022-03-22 16:57:20|284.47|278.47|284.44|278.44|284.47|278.47|284.44|278.44|0
1647968250000|2022-03-22 16:57:30|284.45|278.45|284.43|278.43|284.45|278.45|284.43|278.43|0
1647968260000|2022-03-22 16:57:40|284.45|278.45|284.45|278.45|284.45|278.45|284.45|278.45|0
1647968270000|2022-03-22 16:57:50|284.5|278.5|284.5|278.5|284.51|278.51|284.5|278.5|0
1647968280000|2022-03-22 16:58:00|284.49|278.49|284.5|278.5|284.5|278.5|284.49|278.49|0
1647968290000|2022-03-22 16:58:10|284.47|278.47|284.47|278.47|284.47|278.47|284.47|278.47|0
1647968300000|2022-03-22 16:58:20|284.45|278.45|284.45|278.45|284.45|278.45|284.44|278.44|0
1647968310000|2022-03-22 16:58:30|284.44|278.44|284.45|278.45|284.45|278.45|284.44|278.44|0
1647968320000|2022-03-22 16:58:40|284.43|278.43|284.43|278.43|284.43|278.43|284.43|278.43|0
1647968340000|2022-03-22 16:59:00|284.44|278.44|284.54|278.54|284.54|278.54|284.44|278.44|0
1647968350000|2022-03-22 16:59:10|284.53|278.53|284.54|278.54|284.54|278.54|284.53|278.53|0
1647968370000|2022-03-22 16:59:30|284.52|278.52|284.52|278.52|284.52|278.52|284.52|278.52|0
1647968380000|2022-03-22 16:59:40|284.5|278.5|284.5|278.5|284.5|278.5|284.5|278.5|0
1647968390000|2022-03-22 16:59:50|284.51|278.51|284.49|278.49|284.51|278.51|284.49|278.49|0
1647968400000|2022-03-22 17:00:00|284.47|278.47|284.42|278.42|284.48|278.48|284.42|278.42|0
1647968410000|2022-03-22 17:00:10|284.43|278.43|284.43|278.43|284.43|278.43|284.43|278.43|0
1647968420000|2022-03-22 17:00:20|284.44|278.44|284.44|278.44|284.44|278.44|284.44|278.44|0
1647968430000|2022-03-22 17:00:30|284.46|278.46|284.46|278.46|284.46|278.46|284.45|278.45|0
1647968440000|2022-03-22 17:00:40|284.41|278.41|284.41|278.41|284.41|278.41|284.41|278.41|0
1647968450000|2022-03-22 17:00:50|284.44|278.44|284.44|278.44|284.44|278.44|284.44|278.44|0
1647968460000|2022-03-22 17:01:00|284.42|278.42|284.4|278.4|284.42|278.42|284.4|278.4|0
1647968480000|2022-03-22 17:01:20|284.39|278.39|284.38|278.38|284.39|278.39|284.38|278.38|0
1647968500000|2022-03-22 17:01:40|284.39|278.39|284.39|278.39|284.39|278.39|284.39|278.39|0
1647968510000|2022-03-22 17:01:50|284.4|278.4|284.25|278.25|284.41|278.41|284.21|278.21|0
1647968520000|2022-03-22 17:02:00|284.24|278.24|284.21|278.21|284.24|278.24|284.21|278.21|0
1647968530000|2022-03-22 17:02:10|284.2|278.2|284.21|278.21|284.21|278.21|284.2|278.2|0
1647968550000|2022-03-22 17:02:30|284.18|278.18|284.15|278.15|284.18|278.18|284.15|278.15|0
1647968560000|2022-03-22 17:02:40|284.16|278.16|284.16|278.16|284.16|278.16|284.16|278.16|0
1647968570000|2022-03-22 17:02:50|284.15|278.15|284.14|278.14|284.15|278.15|284.14|278.14|0
1647968580000|2022-03-22 17:03:00|284.18|278.18|284.18|278.18|284.18|278.18|284.18|278.18|0
1647968590000|2022-03-22 17:03:10|284.19|278.19|284.19|278.19|284.19|278.19|284.19|278.19|0
1647968620000|2022-03-22 17:03:40|284.2|278.2|284.3|278.3|284.31|278.31|284.2|278.2|0
1647968640000|2022-03-22 17:04:00|284.33|278.33|284.33|278.33|284.33|278.33|284.33|278.33|0
1647968650000|2022-03-22 17:04:10|284.34|278.34|284.34|278.34|284.34|278.34|284.33|278.33|0
1647968660000|2022-03-22 17:04:20|284.38|278.38|284.38|278.38|284.38|278.38|284.38|278.38|0
1647968670000|2022-03-22 17:04:30|284.39|278.39|284.41|278.41|284.42|278.42|284.39|278.39|0
1647968680000|2022-03-22 17:04:40|284.42|278.42|284.42|278.42|284.42|278.42|284.42|278.42|0
1647968700000|2022-03-22 17:05:00|284.41|278.41|284.43|278.43|284.43|278.43|284.41|278.41|0
1647968710000|2022-03-22 17:05:10|284.44|278.44|284.43|278.43|284.44|278.44|284.43|278.43|0
1647968720000|2022-03-22 17:05:20|284.44|278.44|284.44|278.44|284.44|278.44|284.44|278.44|0
1647968730000|2022-03-22 17:05:30|284.45|278.45|284.45|278.45|284.45|278.45|284.45|278.45|0
1647968740000|2022-03-22 17:05:40|284.46|278.46|284.46|278.46|284.46|278.46|284.46|278.46|0
1647968760000|2022-03-22 17:06:00|284.47|278.47|284.47|278.47|284.47|278.47|284.47|278.47|0
1647968770000|2022-03-22 17:06:10|284.45|278.45|284.46|278.46|284.46|278.46|284.45|278.45|0
1647968780000|2022-03-22 17:06:20|284.48|278.48|284.53|278.53|284.53|278.53|284.48|278.48|0
1647968790000|2022-03-22 17:06:30|284.54|278.54|284.54|278.54|284.54|278.54|284.54|278.54|0
1647968810000|2022-03-22 17:06:50|284.53|278.53|284.53|278.53|284.53|278.53|284.53|278.53|0
1647968820000|2022-03-22 17:07:00|284.54|278.54|284.46|278.46|284.54|278.54|284.46|278.46|0
1647968830000|2022-03-22 17:07:10|284.47|278.47|284.47|278.47|284.47|278.47|284.47|278.47|0
1647968850000|2022-03-22 17:07:30|284.55|278.55|284.55|278.55|284.55|278.55|284.55|278.55|0
1647968870000|2022-03-22 17:07:50|284.54|278.54|284.49|278.49|284.54|278.54|284.49|278.49|0
1647968880000|2022-03-22 17:08:00|284.5|278.5|284.51|278.51|284.51|278.51|284.5|278.5|0
1647968890000|2022-03-22 17:08:10|284.46|278.46|284.47|278.47|284.47|278.47|284.46|278.46|0
1647968900000|2022-03-22 17:08:20|284.5|278.5|284.5|278.5|284.5|278.5|284.5|278.5|0
1647968910000|2022-03-22 17:08:30|284.52|278.52|284.54|278.54|284.54|278.54|284.52|278.52|0
1647968920000|2022-03-22 17:08:40|284.52|278.52|284.56|278.56|284.56|278.56|284.52|278.52|0
1647968930000|2022-03-22 17:08:50|284.6|278.6|284.63|278.63|284.65|278.65|284.6|278.6|0
1647968940000|2022-03-22 17:09:00|284.58|278.58|284.57|278.57|284.58|278.58|284.56|278.56|0
1647968950000|2022-03-22 17:09:10|284.56|278.56|284.58|278.58|284.58|278.58|284.56|278.56|0
1647968960000|2022-03-22 17:09:20|284.59|278.59|284.59|278.59|284.59|278.59|284.59|278.59|0
1647968970000|2022-03-22 17:09:30|284.62|278.62|284.63|278.63|284.63|278.63|284.62|278.62|0
1647968990000|2022-03-22 17:09:50|284.62|278.62|284.62|278.62|284.63|278.63|284.61|278.61|0
1647969000000|2022-03-22 17:10:00|284.61|278.61|284.61|278.61|284.61|278.61|284.61|278.61|0
1647969010000|2022-03-22 17:10:10|284.62|278.62|284.6|278.6|284.62|278.62|284.6|278.6|0
1647969020000|2022-03-22 17:10:20|284.59|278.59|284.59|278.59|284.59|278.59|284.59|278.59|0
1647969030000|2022-03-22 17:10:30|284.58|278.58|284.72|278.72|284.72|278.72|284.57|278.57|0
1647969040000|2022-03-22 17:10:40|284.68|278.68|284.65|278.65|284.68|278.68|284.65|278.65|0
1647969050000|2022-03-22 17:10:50|284.64|278.64|284.65|278.65|284.65|278.65|284.64|278.64|0
1647969060000|2022-03-22 17:11:00|284.66|278.66|284.65|278.65|284.66|278.66|284.65|278.65|0
1647969070000|2022-03-22 17:11:10|284.66|278.66|284.66|278.66|284.66|278.66|284.6|278.6|0
1647969090000|2022-03-22 17:11:30|284.68|278.68|284.67|278.67|284.68|278.68|284.67|278.67|0
1647969100000|2022-03-22 17:11:40|284.68|278.68|284.67|278.67|284.68|278.68|284.67|278.67|0
1647969110000|2022-03-22 17:11:50|284.68|278.68|284.67|278.67|284.68|278.68|284.67|278.67|0
1647969120000|2022-03-22 17:12:00|284.66|278.66|284.66|278.66|284.66|278.66|284.65|278.65|0
1647969130000|2022-03-22 17:12:10|284.67|278.67|284.66|278.66|284.67|278.67|284.66|278.66|0
1647969140000|2022-03-22 17:12:20|284.65|278.65|284.65|278.65|284.66|278.66|284.65|278.65|0
1647969150000|2022-03-22 17:12:30|284.66|278.66|284.66|278.66|284.66|278.66|284.66|278.66|0
1647969160000|2022-03-22 17:12:40|284.67|278.67|284.7|278.7|284.7|278.7|284.67|278.67|0
1647969170000|2022-03-22 17:12:50|284.71|278.71|284.7|278.7|284.71|278.71|284.7|278.7|0
1647969180000|2022-03-22 17:13:00|284.73|278.73|284.73|278.73|284.74|278.74|284.73|278.73|0
1647969190000|2022-03-22 17:13:10|284.74|278.74|284.76|278.76|284.77|278.77|284.74|278.74|0
1647969200000|2022-03-22 17:13:20|284.77|278.77|284.76|278.76|284.79|278.79|284.76|278.76|0
1647969210000|2022-03-22 17:13:30|284.77|278.77|284.77|278.77|284.77|278.77|284.77|278.77|0
1647969230000|2022-03-22 17:13:50|284.78|278.78|284.8|278.8|284.8|278.8|284.78|278.78|0
1647969240000|2022-03-22 17:14:00|284.75|278.75|284.75|278.75|284.76|278.76|284.75|278.75|0
1647969250000|2022-03-22 17:14:10|284.76|278.76|284.78|278.78|284.78|278.78|284.76|278.76|0
1647969260000|2022-03-22 17:14:20|284.77|278.77|284.78|278.78|284.78|278.78|284.76|278.76|0
1647969270000|2022-03-22 17:14:30|284.77|278.77|284.76|278.76|284.77|278.77|284.76|278.76|0
1647969280000|2022-03-22 17:14:40|284.75|278.75|284.72|278.72|284.76|278.76|284.71|278.71|0
1647969290000|2022-03-22 17:14:50|284.71|278.71|284.71|278.71|284.71|278.71|284.71|278.71|0
1647969300000|2022-03-22 17:15:00|284.7|278.7|284.7|278.7|284.72|278.72|284.7|278.7|0
1647969310000|2022-03-22 17:15:10|284.71|278.71|284.74|278.74|284.74|278.74|284.71|278.71|0
1647969320000|2022-03-22 17:15:20|284.73|278.73|284.73|278.73|284.73|278.73|284.71|278.71|0
1647969330000|2022-03-22 17:15:30|284.74|278.74|284.75|278.75|284.75|278.75|284.74|278.74|0
1647969340000|2022-03-22 17:15:40|284.72|278.72|284.68|278.68|284.72|278.72|284.68|278.68|0
1647969350000|2022-03-22 17:15:50|284.67|278.67|284.67|278.67|284.67|278.67|284.67|278.67|0
1647969360000|2022-03-22 17:16:00|284.7|278.7|284.66|278.66|284.7|278.7|284.66|278.66|0
1647969370000|2022-03-22 17:16:10|284.67|278.67|284.66|278.66|284.67|278.67|284.66|278.66|0
1647969390000|2022-03-22 17:16:30|284.48|278.48|284.48|278.48|284.48|278.48|284.48|278.48|0
1647969400000|2022-03-22 17:16:40|284.51|278.51|284.52|278.52|284.53|278.53|284.51|278.51|0
1647969410000|2022-03-22 17:16:50|284.53|278.53|284.61|278.61|284.61|278.61|284.53|278.53|0
1647969420000|2022-03-22 17:17:00|284.64|278.64|284.63|278.63|284.64|278.64|284.63|278.63|0
1647969430000|2022-03-22 17:17:10|284.6|278.6|284.61|278.61|284.61|278.61|284.6|278.6|0
1647969450000|2022-03-22 17:17:30|284.55|278.55|284.55|278.55|284.55|278.55|284.55|278.55|0
1647969480000|2022-03-22 17:18:00|284.58|278.58|284.58|278.58|284.58|278.58|284.58|278.58|0
1647969490000|2022-03-22 17:18:10|284.57|278.57|284.57|278.57|284.58|278.58|284.57|278.57|0
1647969510000|2022-03-22 17:18:30|284.58|278.58|284.61|278.61|284.61|278.61|284.58|278.58|0
1647969520000|2022-03-22 17:18:40|284.62|278.62|284.65|278.65|284.65|278.65|284.62|278.62|0
1647969530000|2022-03-22 17:18:50|284.66|278.66|284.66|278.66|284.66|278.66|284.66|278.66|0
1647969540000|2022-03-22 17:19:00|284.65|278.65|284.68|278.68|284.69|278.69|284.65|278.65|0
1647969550000|2022-03-22 17:19:10|284.65|278.65|284.65|278.65|284.65|278.65|284.65|278.65|0
1647969560000|2022-03-22 17:19:20|284.62|278.62|284.63|278.63|284.63|278.63|284.6|278.6|0
1647969570000|2022-03-22 17:19:30|284.67|278.67|284.72|278.72|284.72|278.72|284.67|278.67|0
1647969580000|2022-03-22 17:19:40|284.73|278.73|284.72|278.72|284.73|278.73|284.72|278.72|0
1647969590000|2022-03-22 17:19:50|284.73|278.73|284.72|278.72|284.74|278.74|284.72|278.72|0
1647969600000|2022-03-22 17:20:00|284.71|278.71|284.71|278.71|284.71|278.71|284.71|278.71|0
1647969610000|2022-03-22 17:20:10|284.72|278.72|284.68|278.68|284.72|278.72|284.68|278.68|0
1647969620000|2022-03-22 17:20:20|284.67|278.67|284.54|278.54|284.68|278.68|284.54|278.54|0
1647969630000|2022-03-22 17:20:30|284.55|278.55|284.55|278.55|284.55|278.55|284.54|278.54|0
1647969640000|2022-03-22 17:20:40|284.5|278.5|284.46|278.46|284.5|278.5|284.46|278.46|0
1647969650000|2022-03-22 17:20:50|284.43|278.43|284.43|278.43|284.43|278.43|284.43|278.43|0
1647969660000|2022-03-22 17:21:00|284.44|278.44|284.22|278.22|284.44|278.44|284.22|278.22|0
1647969670000|2022-03-22 17:21:10|284.23|278.23|284.23|278.23|284.23|278.23|284.23|278.23|0
1647969680000|2022-03-22 17:21:20|284.22|278.22|284.19|278.19|284.22|278.22|284.18|278.18|0
1647969690000|2022-03-22 17:21:30|284.18|278.18|284.2|278.2|284.2|278.2|284.18|278.18|0
1647969700000|2022-03-22 17:21:40|284.19|278.19|284.2|278.2|284.2|278.2|284.19|278.19|0
1647969710000|2022-03-22 17:21:50|284.06|278.06|284.06|278.06|284.06|278.06|284.06|278.06|0
1647969720000|2022-03-22 17:22:00|284.07|278.07|284.04|278.04|284.07|278.07|284.03|278.03|0
1647969730000|2022-03-22 17:22:10|284.03|278.03|284.09|278.09|284.09|278.09|284.03|278.03|0
1647969740000|2022-03-22 17:22:20|284.03|278.03|284.05|278.05|284.05|278.05|284.03|278.03|0
1647969750000|2022-03-22 17:22:30|284.04|278.04|284.02|278.02|284.04|278.04|284.02|278.02|0
1647969760000|2022-03-22 17:22:40|284.01|278.01|284|278|284.01|278.01|283.99|277.99|0
1647969770000|2022-03-22 17:22:50|284.01|278.01|284.01|278.01|284.01|278.01|284.01|278.01|0
1647969790000|2022-03-22 17:23:10|284|278|284|278|284.01|278.01|284|278|0
1647969800000|2022-03-22 17:23:20|284.01|278.01|284.03|278.03|284.03|278.03|284|278|0
1647969810000|2022-03-22 17:23:30|284.05|278.05|284.04|278.04|284.05|278.05|284.04|278.04|0
1647969820000|2022-03-22 17:23:40|284.03|278.03|284.04|278.04|284.04|278.04|284.03|278.03|0
1647969830000|2022-03-22 17:23:50|284.05|278.05|284.08|278.08|284.08|278.08|284.03|278.03|0
1647969840000|2022-03-22 17:24:00|284.09|278.09|284.15|278.15|284.15|278.15|284.09|278.09|0
1647969850000|2022-03-22 17:24:10|284.16|278.16|284.15|278.15|284.16|278.16|284.15|278.15|0
1647969860000|2022-03-22 17:24:20|284.14|278.14|284.15|278.15|284.15|278.15|284.14|278.14|0
1647969870000|2022-03-22 17:24:30|284.13|278.13|284.21|278.21|284.21|278.21|284.13|278.13|0
1647969880000|2022-03-22 17:24:40|284.2|278.2|284.2|278.2|284.21|278.21|284.2|278.2|0
1647969890000|2022-03-22 17:24:50|284.21|278.21|284.2|278.2|284.21|278.21|284.2|278.2|0
1647969900000|2022-03-22 17:25:00|284.19|278.19|284.19|278.19|284.19|278.19|284.16|278.16|0
1647969910000|2022-03-22 17:25:10|284.2|278.2|284.2|278.2|284.2|278.2|284.2|278.2|0
1647969920000|2022-03-22 17:25:20|284.19|278.19|284.2|278.2|284.2|278.2|284.19|278.19|0
1647969930000|2022-03-22 17:25:30|284.21|278.21|284.21|278.21|284.21|278.21|284.21|278.21|0
1647969940000|2022-03-22 17:25:40|284.22|278.22|284.2|278.2|284.22|278.22|284.2|278.2|0
1647969960000|2022-03-22 17:26:00|284.21|278.21|284.21|278.21|284.21|278.21|284.21|278.21|0
1647969970000|2022-03-22 17:26:10|284.25|278.25|284.31|278.31|284.31|278.31|284.25|278.25|0
1647969980000|2022-03-22 17:26:20|284.32|278.32|284.31|278.31|284.32|278.32|284.31|278.31|0
1647969990000|2022-03-22 17:26:30|284.3|278.3|284.31|278.31|284.31|278.31|284.3|278.3|0
1647970000000|2022-03-22 17:26:40|284.3|278.3|284.31|278.31|284.31|278.31|284.3|278.3|0
1647970010000|2022-03-22 17:26:50|284.32|278.32|284.32|278.32|284.32|278.32|284.32|278.32|0
1647970020000|2022-03-22 17:27:00|284.34|278.34|284.35|278.35|284.35|278.35|284.34|278.34|0
1647970030000|2022-03-22 17:27:10|284.34|278.34|284.34|278.34|284.34|278.34|284.34|278.34|0
1647970040000|2022-03-22 17:27:20|284.37|278.37|284.37|278.37|284.37|278.37|284.37|278.37|0
1647970050000|2022-03-22 17:27:30|284.38|278.38|284.39|278.39|284.39|278.39|284.38|278.38|0
1647970070000|2022-03-22 17:27:50|284.4|278.4|284.41|278.41|284.41|278.41|284.4|278.4|0
1647970080000|2022-03-22 17:28:00|284.42|278.42|284.52|278.52|284.52|278.52|284.42|278.42|0
1647970090000|2022-03-22 17:28:10|284.53|278.53|284.47|278.47|284.53|278.53|284.47|278.47|0
1647970100000|2022-03-22 17:28:20|284.5|278.5|284.5|278.5|284.5|278.5|284.5|278.5|0
1647970110000|2022-03-22 17:28:30|284.52|278.52|284.52|278.52|284.52|278.52|284.52|278.52|0
1647970120000|2022-03-22 17:28:40|284.53|278.53|284.51|278.51|284.53|278.53|284.51|278.51|0
1647970150000|2022-03-22 17:29:10|284.45|278.45|284.45|278.45|284.45|278.45|284.45|278.45|0
1647970160000|2022-03-22 17:29:20|284.5|278.5|284.5|278.5|284.5|278.5|284.5|278.5|0
1647970170000|2022-03-22 17:29:30|284.49|278.49|284.49|278.49|284.49|278.49|284.49|278.49|0
1647970180000|2022-03-22 17:29:40|284.5|278.5|284.54|278.54|284.54|278.54|284.5|278.5|0
1647970190000|2022-03-22 17:29:50|284.53|278.53|284.53|278.53|284.53|278.53|284.53|278.53|0
1647970200000|2022-03-22 17:30:00|284.52|278.52|284.53|278.53|284.53|278.53|284.52|278.52|0
1647970210000|2022-03-22 17:30:10|284.52|278.52|284.54|278.54|284.54|278.54|284.52|278.52|0
1647970220000|2022-03-22 17:30:20|284.48|278.48|284.48|278.48|284.48|278.48|284.48|278.48|0
1647970230000|2022-03-22 17:30:30|284.46|278.46|284.47|278.47|284.47|278.47|284.46|278.46|0
1647970240000|2022-03-22 17:30:40|284.48|278.48|284.48|278.48|284.48|278.48|284.48|278.48|0
1647970250000|2022-03-22 17:30:50|284.51|278.51|284.5|278.5|284.51|278.51|284.5|278.5|0
1647970260000|2022-03-22 17:31:00|284.49|278.49|284.39|278.39|284.49|278.49|284.39|278.39|0
1647970270000|2022-03-22 17:31:10|284.4|278.4|284.41|278.41|284.41|278.41|284.4|278.4|0
1647970280000|2022-03-22 17:31:20|284.4|278.4|284.39|278.39|284.4|278.4|284.39|278.39|0
1647970290000|2022-03-22 17:31:30|284.47|278.47|284.47|278.47|284.47|278.47|284.47|278.47|0
1647970300000|2022-03-22 17:31:40|284.46|278.46|284.47|278.47|284.47|278.47|284.46|278.46|0
1647970310000|2022-03-22 17:31:50|284.48|278.48|284.53|278.53|284.54|278.54|284.48|278.48|0
1647970320000|2022-03-22 17:32:00|284.54|278.54|284.54|278.54|284.54|278.54|284.54|278.54|0
1647970330000|2022-03-22 17:32:10|284.48|278.48|284.48|278.48|284.48|278.48|284.48|278.48|0
1647970340000|2022-03-22 17:32:20|284.49|278.49|284.52|278.52|284.52|278.52|284.49|278.49|0
1647970350000|2022-03-22 17:32:30|284.49|278.49|284.5|278.5|284.5|278.5|284.49|278.49|0
1647970370000|2022-03-22 17:32:50|284.52|278.52|284.52|278.52|284.52|278.52|284.52|278.52|0
1647970380000|2022-03-22 17:33:00|284.53|278.53|284.53|278.53|284.53|278.53|284.51|278.51|0
1647970390000|2022-03-22 17:33:10|284.56|278.56|284.58|278.58|284.58|278.58|284.56|278.56|0
1647970400000|2022-03-22 17:33:20|284.59|278.59|284.58|278.58|284.59|278.59|284.58|278.58|0
1647970410000|2022-03-22 17:33:30|284.57|278.57|284.6|278.6|284.6|278.6|284.57|278.57|0
1647970420000|2022-03-22 17:33:40|284.61|278.61|284.62|278.62|284.62|278.62|284.61|278.61|0
1647970440000|2022-03-22 17:34:00|284.64|278.64|284.65|278.65|284.66|278.66|284.64|278.64|0
1647970450000|2022-03-22 17:34:10|284.66|278.66|284.63|278.63|284.66|278.66|284.63|278.63|0
1647970460000|2022-03-22 17:34:20|284.59|278.59|284.61|278.61|284.61|278.61|284.59|278.59|0
1647970470000|2022-03-22 17:34:30|284.62|278.62|284.62|278.62|284.62|278.62|284.62|278.62|0
1647970480000|2022-03-22 17:34:40|284.59|278.59|284.58|278.58|284.59|278.59|284.58|278.58|0
1647970500000|2022-03-22 17:35:00|284.59|278.59|284.56|278.56|284.61|278.61|284.56|278.56|0
1647970520000|2022-03-22 17:35:20|284.57|278.57|284.5|278.5|284.57|278.57|284.5|278.5|0
1647970530000|2022-03-22 17:35:30|284.49|278.49|284.5|278.5|284.5|278.5|284.49|278.49|0
1647970540000|2022-03-22 17:35:40|284.51|278.51|284.53|278.53|284.53|278.53|284.5|278.5|0
1647970550000|2022-03-22 17:35:50|284.5|278.5|284.5|278.5|284.5|278.5|284.5|278.5|0
1647970560000|2022-03-22 17:36:00|284.51|278.51|284.54|278.54|284.54|278.54|284.51|278.51|0
1647970570000|2022-03-22 17:36:10|284.5|278.5|284.48|278.48|284.5|278.5|284.48|278.48|0
1647970580000|2022-03-22 17:36:20|284.56|278.56|284.57|278.57|284.57|278.57|284.56|278.56|0
1647970590000|2022-03-22 17:36:30|284.56|278.56|284.56|278.56|284.57|278.57|284.56|278.56|0
1647970600000|2022-03-22 17:36:40|284.57|278.57|284.54|278.54|284.57|278.57|284.54|278.54|0
1647970610000|2022-03-22 17:36:50|284.55|278.55|284.54|278.54|284.55|278.55|284.54|278.54|0
1647970620000|2022-03-22 17:37:00|284.56|278.56|284.56|278.56|284.56|278.56|284.55|278.55|0
1647970640000|2022-03-22 17:37:20|284.58|278.58|284.58|278.58|284.58|278.58|284.58|278.58|0
1647970650000|2022-03-22 17:37:30|284.62|278.62|284.59|278.59|284.62|278.62|284.59|278.59|0
1647970660000|2022-03-22 17:37:40|284.64|278.64|284.64|278.64|284.67|278.67|284.64|278.64|0
1647970670000|2022-03-22 17:37:50|284.67|278.67|284.67|278.67|284.67|278.67|284.67|278.67|0
1647970680000|2022-03-22 17:38:00|284.68|278.68|284.67|278.67|284.68|278.68|284.67|278.67|0
1647970690000|2022-03-22 17:38:10|284.68|278.68|284.68|278.68|284.68|278.68|284.68|278.68|0
1647970700000|2022-03-22 17:38:20|284.67|278.67|284.67|278.67|284.67|278.67|284.67|278.67|0
1647970710000|2022-03-22 17:38:30|284.7|278.7|284.7|278.7|284.7|278.7|284.7|278.7|0
1647970720000|2022-03-22 17:38:40|284.71|278.71|284.78|278.78|284.78|278.78|284.71|278.71|0
1647970730000|2022-03-22 17:38:50|284.79|278.79|284.79|278.79|284.79|278.79|284.79|278.79|0
1647970740000|2022-03-22 17:39:00|284.81|278.81|284.83|278.83|284.83|278.83|284.81|278.81|0
1647970750000|2022-03-22 17:39:10|284.84|278.84|284.85|278.85|284.85|278.85|284.83|278.83|0
1647970760000|2022-03-22 17:39:20|284.84|278.84|284.84|278.84|284.84|278.84|284.84|278.84|0
1647970770000|2022-03-22 17:39:30|284.83|278.83|284.85|278.85|284.85|278.85|284.83|278.83|0
1647970790000|2022-03-22 17:39:50|284.87|278.87|284.88|278.88|284.88|278.88|284.87|278.87|0
1647970800000|2022-03-22 17:40:00|284.87|278.87|284.87|278.87|284.87|278.87|284.87|278.87|0
1647970820000|2022-03-22 17:40:20|284.81|278.81|284.81|278.81|284.81|278.81|284.8|278.8|0
1647970830000|2022-03-22 17:40:30|284.8|278.8|284.81|278.81|284.81|278.81|284.8|278.8|0
1647970840000|2022-03-22 17:40:40|284.82|278.82|284.89|278.89|284.89|278.89|284.79|278.79|0
1647970850000|2022-03-22 17:40:50|284.88|278.88|284.89|278.89|284.89|278.89|284.88|278.88|0
1647970860000|2022-03-22 17:41:00|284.85|278.85|284.6|278.6|284.85|278.85|284.6|278.6|0
1647970870000|2022-03-22 17:41:10|284.57|278.57|284.56|278.56|284.57|278.57|284.56|278.56|0
1647970880000|2022-03-22 17:41:20|284.52|278.52|284.52|278.52|284.52|278.52|284.52|278.52|0
1647970890000|2022-03-22 17:41:30|284.51|278.51|284.51|278.51|284.51|278.51|284.51|278.51|0
1647970900000|2022-03-22 17:41:40|284.53|278.53|284.54|278.54|284.54|278.54|284.53|278.53|0
1647970920000|2022-03-22 17:42:00|284.53|278.53|284.51|278.51|284.54|278.54|284.4|278.4|0
1647970930000|2022-03-22 17:42:10|284.5|278.5|284.49|278.49|284.5|278.5|284.49|278.49|0
1647970940000|2022-03-22 17:42:20|284.46|278.46|284.43|278.43|284.46|278.46|284.43|278.43|0
1647970960000|2022-03-22 17:42:40|284.5|278.5|284.5|278.5|284.5|278.5|284.5|278.5|0
1647970970000|2022-03-22 17:42:50|284.51|278.51|284.5|278.5|284.55|278.55|284.5|278.5|0
1647970980000|2022-03-22 17:43:00|284.48|278.48|284.48|278.48|284.48|278.48|284.48|278.48|0
1647970990000|2022-03-22 17:43:10|284.53|278.53|284.56|278.56|284.56|278.56|284.53|278.53|0
1647971000000|2022-03-22 17:43:20|284.59|278.59|284.54|278.54|284.59|278.59|284.54|278.54|0
1647971010000|2022-03-22 17:43:30|284.55|278.55|284.55|278.55|284.55|278.55|284.55|278.55|0
1647971020000|2022-03-22 17:43:40|284.56|278.56|284.52|278.52|284.57|278.57|284.52|278.52|0
1647971030000|2022-03-22 17:43:50|284.53|278.53|284.53|278.53|284.53|278.53|284.52|278.52|0
1647971040000|2022-03-22 17:44:00|284.54|278.54|284.54|278.54|284.55|278.55|284.54|278.54|0
1647971060000|2022-03-22 17:44:20|284.56|278.56|284.56|278.56|284.56|278.56|284.56|278.56|0
1647971070000|2022-03-22 17:44:30|284.57|278.57|284.59|278.59|284.6|278.6|284.57|278.57|0
1647971080000|2022-03-22 17:44:40|284.58|278.58|284.76|278.76|284.77|278.77|284.58|278.58|0
1647971090000|2022-03-22 17:44:50|284.71|278.71|284.71|278.71|284.71|278.71|284.71|278.71|0
1647971100000|2022-03-22 17:45:00|284.72|278.72|284.67|278.67|284.72|278.72|284.67|278.67|0
1647971120000|2022-03-22 17:45:20|284.68|278.68|284.68|278.68|284.68|278.68|284.65|278.65|0
1647971130000|2022-03-22 17:45:30|284.65|278.65|284.65|278.65|284.65|278.65|284.65|278.65|0
1647971140000|2022-03-22 17:45:40|284.64|278.64|284.59|278.59|284.65|278.65|284.59|278.59|0
1647971150000|2022-03-22 17:45:50|284.6|278.6|284.66|278.66|284.66|278.66|284.6|278.6|0
1647971170000|2022-03-22 17:46:10|284.65|278.65|284.65|278.65|284.65|278.65|284.65|278.65|0
1647971180000|2022-03-22 17:46:20|284.62|278.62|284.67|278.67|284.67|278.67|284.62|278.62|0
1647971190000|2022-03-22 17:46:30|284.66|278.66|284.66|278.66|284.66|278.66|284.66|278.66|0
1647971200000|2022-03-22 17:46:40|284.72|278.72|284.73|278.73|284.73|278.73|284.72|278.72|0
1647971220000|2022-03-22 17:47:00|284.7|278.7|284.7|278.7|284.7|278.7|284.7|278.7|0
1647971230000|2022-03-22 17:47:10|284.73|278.73|284.75|278.75|284.75|278.75|284.73|278.73|0
1647971240000|2022-03-22 17:47:20|284.74|278.74|284.74|278.74|284.74|278.74|284.74|278.74|0
1647971250000|2022-03-22 17:47:30|284.73|278.73|284.74|278.74|284.74|278.74|284.73|278.73|0
1647971260000|2022-03-22 17:47:40|284.73|278.73|284.73|278.73|284.73|278.73|284.73|278.73|0
1647971270000|2022-03-22 17:47:50|284.74|278.74|284.77|278.77|284.77|278.77|284.74|278.74|0
1647971290000|2022-03-22 17:48:10|284.76|278.76|284.78|278.78|284.78|278.78|284.76|278.76|0
1647971300000|2022-03-22 17:48:20|284.83|278.83|284.88|278.88|284.88|278.88|284.83|278.83|0
1647971310000|2022-03-22 17:48:30|284.9|278.9|284.89|278.89|284.9|278.9|284.89|278.89|0
1647971320000|2022-03-22 17:48:40|284.92|278.92|284.92|278.92|284.92|278.92|284.92|278.92|0
1647971330000|2022-03-22 17:48:50|284.91|278.91|284.89|278.89|284.91|278.91|284.88|278.88|0
1647971340000|2022-03-22 17:49:00|284.88|278.88|284.98|278.98|284.98|278.98|284.88|278.88|0
1647971350000|2022-03-22 17:49:10|285.01|279.01|285.03|279.03|285.03|279.03|285.01|279.01|0
1647971360000|2022-03-22 17:49:20|285.08|279.08|285.07|279.07|285.08|279.08|285.07|279.07|0
1647971380000|2022-03-22 17:49:40|285.1|279.1|285.1|279.1|285.1|279.1|285.1|279.1|0
1647971390000|2022-03-22 17:49:50|285.11|279.11|285.12|279.12|285.12|279.12|285.11|279.11|0
1647971430000|2022-03-22 17:50:30|285.11|279.11|285.12|279.12|285.12|279.12|285.11|279.11|0
1647971450000|2022-03-22 17:50:50|285.2|279.2|285.12|279.12|285.2|279.2|285.12|279.12|0
1647971460000|2022-03-22 17:51:00|285.16|279.16|285.2|279.2|285.2|279.2|285.16|279.16|0
1647971470000|2022-03-22 17:51:10|285.23|279.23|285.23|279.23|285.23|279.23|285.23|279.23|0
1647971480000|2022-03-22 17:51:20|285.26|279.26|285.26|279.26|285.26|279.26|285.26|279.26|0
1647971500000|2022-03-22 17:51:40|285.23|279.23|285.24|279.24|285.24|279.24|285.22|279.22|0
1647971520000|2022-03-22 17:52:00|285.27|279.27|285.28|279.28|285.28|279.28|285.27|279.27|0
1647971530000|2022-03-22 17:52:10|285.32|279.32|285.32|279.32|285.32|279.32|285.32|279.32|0
1647971540000|2022-03-22 17:52:20|285.31|279.31|285.31|279.31|285.31|279.31|285.31|279.31|0
1647971550000|2022-03-22 17:52:30|285.32|279.32|285.31|279.31|285.32|279.32|285.31|279.31|0
1647971560000|2022-03-22 17:52:40|285.34|279.34|285.36|279.36|285.36|279.36|285.34|279.34|0
1647971600000|2022-03-22 17:53:20|285.38|279.38|285.38|279.38|285.38|279.38|285.38|279.38|0
1647971620000|2022-03-22 17:53:40|285.37|279.37|285.37|279.37|285.37|279.37|285.37|279.37|0
1647971630000|2022-03-22 17:53:50|285.43|279.43|285.43|279.43|285.43|279.43|285.43|279.43|0
1647971640000|2022-03-22 17:54:00|285.44|279.44|285.51|279.51|285.51|279.51|285.44|279.44|0
1647971650000|2022-03-22 17:54:10|285.55|279.55|285.54|279.54|285.55|279.55|285.54|279.54|0
1647971660000|2022-03-22 17:54:20|285.55|279.55|285.55|279.55|285.56|279.56|285.55|279.55|0
1647971670000|2022-03-22 17:54:30|285.56|279.56|285.56|279.56|285.56|279.56|285.56|279.56|0
1647971690000|2022-03-22 17:54:50|285.55|279.55|285.55|279.55|285.55|279.55|285.55|279.55|0
1647971710000|2022-03-22 17:55:10|285.6|279.6|285.63|279.63|285.64|279.64|285.6|279.6|0
1647971720000|2022-03-22 17:55:20|285.61|279.61|285.61|279.61|285.61|279.61|285.61|279.61|0
1647971730000|2022-03-22 17:55:30|285.62|279.62|285.55|279.55|285.62|279.62|285.55|279.55|0
1647971740000|2022-03-22 17:55:40|285.56|279.56|285.56|279.56|285.57|279.57|285.56|279.56|0
1647971750000|2022-03-22 17:55:50|285.55|279.55|285.55|279.55|285.55|279.55|285.53|279.53|0
1647971760000|2022-03-22 17:56:00|285.54|279.54|285.54|279.54|285.54|279.54|285.54|279.54|0
1647971770000|2022-03-22 17:56:10|285.55|279.55|285.59|279.59|285.59|279.59|285.55|279.55|0
1647971780000|2022-03-22 17:56:20|285.58|279.58|285.56|279.56|285.59|279.59|285.56|279.56|0
1647971790000|2022-03-22 17:56:30|285.59|279.59|285.57|279.57|285.59|279.59|285.57|279.57|0
1647971820000|2022-03-22 17:57:00|285.58|279.58|285.56|279.56|285.58|279.58|285.56|279.56|0
1647971830000|2022-03-22 17:57:10|285.57|279.57|285.46|279.46|285.57|279.57|285.43|279.43|0
1647971840000|2022-03-22 17:57:20|285.49|279.49|285.49|279.49|285.49|279.49|285.49|279.49|0
1647971850000|2022-03-22 17:57:30|285.5|279.5|285.51|279.51|285.52|279.52|285.5|279.5|0
1647971870000|2022-03-22 17:57:50|285.53|279.53|285.53|279.53|285.53|279.53|285.53|279.53|0
1647971880000|2022-03-22 17:58:00|285.56|279.56|285.55|279.55|285.56|279.56|285.55|279.55|0
1647971890000|2022-03-22 17:58:10|285.56|279.56|285.59|279.59|285.59|279.59|285.55|279.55|0
1647971900000|2022-03-22 17:58:20|285.57|279.57|285.56|279.56|285.57|279.57|285.56|279.56|0
1647971910000|2022-03-22 17:58:30|285.59|279.59|285.59|279.59|285.59|279.59|285.59|279.59|0
1647971920000|2022-03-22 17:58:40|285.6|279.6|285.6|279.6|285.6|279.6|285.6|279.6|0
1647971930000|2022-03-22 17:58:50|285.61|279.61|285.6|279.6|285.61|279.61|285.59|279.59|0
1647971940000|2022-03-22 17:59:00|285.59|279.59|285.6|279.6|285.6|279.6|285.59|279.59|0
1647971950000|2022-03-22 17:59:10|285.59|279.59|285.59|279.59|285.6|279.6|285.59|279.59|0
1647971960000|2022-03-22 17:59:20|285.58|279.58|285.58|279.58|285.58|279.58|285.58|279.58|0
1647971980000|2022-03-22 17:59:40|285.59|279.59|285.59|279.59|285.59|279.59|285.59|279.59|0
1647971990000|2022-03-22 17:59:50|285.58|279.58|285.58|279.58|285.59|279.59|285.58|279.58|0
1647972000000|2022-03-22 18:00:00|285.59|279.59|285.62|279.62|285.62|279.62|285.59|279.59|0
1647972010000|2022-03-22 18:00:10|285.61|279.61|285.61|279.61|285.61|279.61|285.61|279.61|0
1647972020000|2022-03-22 18:00:20|285.58|279.58|285.58|279.58|285.58|279.58|285.58|279.58|0
1647972030000|2022-03-22 18:00:30|285.62|279.62|285.61|279.61|285.62|279.62|285.61|279.61|0
1647972050000|2022-03-22 18:00:50|285.54|279.54|285.54|279.54|285.54|279.54|285.54|279.54|0
1647972060000|2022-03-22 18:01:00|285.53|279.53|285.66|279.66|285.66|279.66|285.53|279.53|0
1647972070000|2022-03-22 18:01:10|285.64|279.64|285.82|279.82|285.83|279.83|285.64|279.64|0
1647972080000|2022-03-22 18:01:20|285.84|279.84|285.84|279.84|285.84|279.84|285.84|279.84|0
1647972090000|2022-03-22 18:01:30|285.83|279.83|285.83|279.83|285.83|279.83|285.83|279.83|0
1647972100000|2022-03-22 18:01:40|285.84|279.84|285.86|279.86|285.86|279.86|285.84|279.84|0
1647972110000|2022-03-22 18:01:50|285.85|279.85|285.77|279.77|285.85|279.85|285.77|279.77|0
1647972120000|2022-03-22 18:02:00|285.76|279.76|285.75|279.75|285.76|279.76|285.75|279.75|0
1647972130000|2022-03-22 18:02:10|285.72|279.72|285.69|279.69|285.72|279.72|285.65|279.65|0
1647972150000|2022-03-22 18:02:30|285.67|279.67|285.67|279.67|285.67|279.67|285.67|279.67|0
1647972160000|2022-03-22 18:02:40|285.65|279.65|285.65|279.65|285.65|279.65|285.65|279.65|0
1647972170000|2022-03-22 18:02:50|285.64|279.64|285.62|279.62|285.65|279.65|285.62|279.62|0
1647972180000|2022-03-22 18:03:00|285.56|279.56|285.56|279.56|285.56|279.56|285.56|279.56|0
1647972190000|2022-03-22 18:03:10|285.57|279.57|285.57|279.57|285.57|279.57|285.57|279.57|0
1647972200000|2022-03-22 18:03:20|285.51|279.51|285.51|279.51|285.51|279.51|285.51|279.51|0
1647972210000|2022-03-22 18:03:30|285.53|279.53|285.55|279.55|285.55|279.55|285.52|279.52|0
1647972220000|2022-03-22 18:03:40|285.51|279.51|285.48|279.48|285.51|279.51|285.48|279.48|0
1647972230000|2022-03-22 18:03:50|285.44|279.44|285.44|279.44|285.44|279.44|285.44|279.44|0
1647972240000|2022-03-22 18:04:00|285.42|279.42|285.33|279.33|285.42|279.42|285.33|279.33|0
1647972250000|2022-03-22 18:04:10|285.28|279.28|285.25|279.25|285.28|279.28|285.23|279.23|0
1647972260000|2022-03-22 18:04:20|285.27|279.27|285.27|279.27|285.27|279.27|285.27|279.27|0
1647972270000|2022-03-22 18:04:30|285.26|279.26|285.26|279.26|285.26|279.26|285.26|279.26|0
1647972280000|2022-03-22 18:04:40|285.27|279.27|285.27|279.27|285.27|279.27|285.27|279.27|0
1647972290000|2022-03-22 18:04:50|285.25|279.25|285.25|279.25|285.25|279.25|285.25|279.25|0
1647972300000|2022-03-22 18:05:00|285.27|279.27|285.27|279.27|285.27|279.27|285.27|279.27|0
1647972310000|2022-03-22 18:05:10|285.29|279.29|285.29|279.29|285.29|279.29|285.29|279.29|0
1647972320000|2022-03-22 18:05:20|285.27|279.27|285.27|279.27|285.27|279.27|285.27|279.27|0
1647972330000|2022-03-22 18:05:30|285.28|279.28|285.3|279.3|285.3|279.3|285.28|279.28|0
1647972340000|2022-03-22 18:05:40|285.39|279.39|285.39|279.39|285.39|279.39|285.39|279.39|0
1647972350000|2022-03-22 18:05:50|285.38|279.38|285.43|279.43|285.43|279.43|285.37|279.37|0
1647972360000|2022-03-22 18:06:00|285.44|279.44|285.42|279.42|285.44|279.44|285.41|279.41|0
1647972390000|2022-03-22 18:06:30|285.43|279.43|285.43|279.43|285.43|279.43|285.43|279.43|0
1647972400000|2022-03-22 18:06:40|285.46|279.46|285.46|279.46|285.46|279.46|285.46|279.46|0
1647972410000|2022-03-22 18:06:50|285.43|279.43|285.43|279.43|285.43|279.43|285.43|279.43|0
1647972420000|2022-03-22 18:07:00|285.42|279.42|285.41|279.41|285.42|279.42|285.41|279.41|0
1647972460000|2022-03-22 18:07:40|285.38|279.38|285.38|279.38|285.38|279.38|285.38|279.38|0
1647972480000|2022-03-22 18:08:00|285.39|279.39|285.42|279.42|285.42|279.42|285.39|279.39|0
1647972490000|2022-03-22 18:08:10|285.44|279.44|285.33|279.33|285.45|279.45|285.31|279.31|0
1647972500000|2022-03-22 18:08:20|285.42|279.42|285.46|279.46|285.46|279.46|285.42|279.42|0
1647972510000|2022-03-22 18:08:30|285.47|279.47|285.48|279.48|285.48|279.48|285.47|279.47|0
1647972520000|2022-03-22 18:08:40|285.49|279.49|285.47|279.47|285.5|279.5|285.46|279.46|0
1647972530000|2022-03-22 18:08:50|285.46|279.46|285.44|279.44|285.46|279.46|285.44|279.44|0
1647972540000|2022-03-22 18:09:00|285.43|279.43|285.42|279.42|285.43|279.43|285.42|279.42|0
1647972550000|2022-03-22 18:09:10|285.4|279.4|285.43|279.43|285.43|279.43|285.4|279.4|0
1647972570000|2022-03-22 18:09:30|285.44|279.44|285.42|279.42|285.44|279.44|285.42|279.42|0
1647972580000|2022-03-22 18:09:40|285.43|279.43|285.43|279.43|285.43|279.43|285.43|279.43|0
1647972590000|2022-03-22 18:09:50|285.44|279.44|285.43|279.43|285.44|279.44|285.43|279.43|0
1647972600000|2022-03-22 18:10:00|285.44|279.44|285.43|279.43|285.44|279.44|285.43|279.43|0
1647972610000|2022-03-22 18:10:10|285.42|279.42|285.42|279.42|285.42|279.42|285.42|279.42|0
1647972620000|2022-03-22 18:10:20|285.43|279.43|285.39|279.39|285.44|279.44|285.39|279.39|0
1647972650000|2022-03-22 18:10:50|285.4|279.4|285.39|279.39|285.4|279.4|285.39|279.39|0
1647972660000|2022-03-22 18:11:00|285.38|279.38|285.38|279.38|285.38|279.38|285.38|279.38|0
1647972670000|2022-03-22 18:11:10|285.39|279.39|285.35|279.35|285.39|279.39|285.35|279.35|0
1647972680000|2022-03-22 18:11:20|285.37|279.37|285.37|279.37|285.37|279.37|285.37|279.37|0
1647972690000|2022-03-22 18:11:30|285.38|279.38|285.38|279.38|285.38|279.38|285.38|279.38|0
1647972700000|2022-03-22 18:11:40|285.39|279.39|285.39|279.39|285.39|279.39|285.39|279.39|0
1647972710000|2022-03-22 18:11:50|285.37|279.37|285.39|279.39|285.39|279.39|285.37|279.37|0
1647972750000|2022-03-22 18:12:30|285.41|279.41|285.41|279.41|285.41|279.41|285.41|279.41|0
1647972760000|2022-03-22 18:12:40|285.42|279.42|285.42|279.42|285.42|279.42|285.42|279.42|0
1647972770000|2022-03-22 18:12:50|285.46|279.46|285.46|279.46|285.46|279.46|285.46|279.46|0
1647972780000|2022-03-22 18:13:00|285.47|279.47|285.5|279.5|285.5|279.5|285.47|279.47|0
1647972790000|2022-03-22 18:13:10|285.49|279.49|285.49|279.49|285.49|279.49|285.49|279.49|0
1647972800000|2022-03-22 18:13:20|285.62|279.62|285.74|279.74|285.75|279.75|285.62|279.62|0
1647972810000|2022-03-22 18:13:30|285.72|279.72|285.73|279.73|285.73|279.73|285.72|279.72|0
1647972830000|2022-03-22 18:13:50|285.76|279.76|285.76|279.76|285.76|279.76|285.76|279.76|0
1647972850000|2022-03-22 18:14:10|285.77|279.77|285.77|279.77|285.77|279.77|285.77|279.77|0
1647972880000|2022-03-22 18:14:40|285.78|279.78|285.78|279.78|285.78|279.78|285.78|279.78|0
1647972900000|2022-03-22 18:15:00|285.77|279.77|285.79|279.79|285.79|279.79|285.77|279.77|0
1647972910000|2022-03-22 18:15:10|285.78|279.78|285.79|279.79|285.79|279.79|285.78|279.78|0
1647972920000|2022-03-22 18:15:20|285.8|279.8|285.79|279.79|285.8|279.8|285.79|279.79|0
1647972930000|2022-03-22 18:15:30|285.78|279.78|285.79|279.79|285.79|279.79|285.78|279.78|0
1647972950000|2022-03-22 18:15:50|285.8|279.8|285.8|279.8|285.8|279.8|285.8|279.8|0
1647972960000|2022-03-22 18:16:00|285.82|279.82|285.81|279.81|285.82|279.82|285.81|279.81|0
1647972970000|2022-03-22 18:16:10|285.78|279.78|285.79|279.79|285.79|279.79|285.78|279.78|0
1647972980000|2022-03-22 18:16:20|285.81|279.81|285.81|279.81|285.81|279.81|285.81|279.81|0
1647973000000|2022-03-22 18:16:40|285.83|279.83|285.83|279.83|285.83|279.83|285.83|279.83|0
1647973010000|2022-03-22 18:16:50|285.86|279.86|285.86|279.86|285.86|279.86|285.86|279.86|0
1647973020000|2022-03-22 18:17:00|285.89|279.89|285.96|279.96|285.96|279.96|285.89|279.89|0
1647973050000|2022-03-22 18:17:30|285.93|279.93|285.93|279.93|285.93|279.93|285.93|279.93|0
1647973060000|2022-03-22 18:17:40|285.96|279.96|285.94|279.94|285.96|279.96|285.94|279.94|0
1647973070000|2022-03-22 18:17:50|286|280|286.01|280.01|286.01|280.01|286|280|0
1647973080000|2022-03-22 18:18:00|286.02|280.02|286.02|280.02|286.02|280.02|286.02|280.02|0
1647973090000|2022-03-22 18:18:10|286.03|280.03|286.04|280.04|286.04|280.04|286.03|280.03|0
1647973100000|2022-03-22 18:18:20|286.03|280.03|286.07|280.07|286.07|280.07|286.02|280.02|0
1647973110000|2022-03-22 18:18:30|286.1|280.1|286.1|280.1|286.11|280.11|286.1|280.1|0
1647973120000|2022-03-22 18:18:40|286.11|280.11|286.11|280.11|286.11|280.11|286.11|280.11|0
1647973130000|2022-03-22 18:18:50|286.14|280.14|286.14|280.14|286.14|280.14|286.14|280.14|0
1647973140000|2022-03-22 18:19:00|286.15|280.15|286.16|280.16|286.16|280.16|286.14|280.14|0
1647973150000|2022-03-22 18:19:10|286.2|280.2|286.2|280.2|286.2|280.2|286.2|280.2|0
1647973170000|2022-03-22 18:19:30|286.19|280.19|286.16|280.16|286.19|280.19|286.16|280.16|0
1647973180000|2022-03-22 18:19:40|286.17|280.17|286.17|280.17|286.17|280.17|286.17|280.17|0
1647973190000|2022-03-22 18:19:50|286.18|280.18|286.2|280.2|286.2|280.2|286.18|280.18|0
1647973200000|2022-03-22 18:20:00|286.21|280.21|286.21|280.21|286.21|280.21|286.21|280.21|0
1647973210000|2022-03-22 18:20:10|286.2|280.2|286.46|280.46|286.47|280.47|286.2|280.2|0
1647973220000|2022-03-22 18:20:20|286.45|280.45|286.45|280.45|286.45|280.45|286.45|280.45|0
1647973230000|2022-03-22 18:20:30|286.41|280.41|286.36|280.36|286.41|280.41|286.36|280.36|0
1647973240000|2022-03-22 18:20:40|286.37|280.37|286.4|280.4|286.4|280.4|286.37|280.37|0
1647973280000|2022-03-22 18:21:20|286.39|280.39|286.39|280.39|286.39|280.39|286.39|280.39|0
1647973290000|2022-03-22 18:21:30|286.41|280.41|286.42|280.42|286.42|280.42|286.4|280.4|0
1647973300000|2022-03-22 18:21:40|286.43|280.43|286.43|280.43|286.43|280.43|286.43|280.43|0
1647973310000|2022-03-22 18:21:50|286.42|280.42|286.45|280.45|286.45|280.45|286.42|280.42|0
1647973320000|2022-03-22 18:22:00|286.44|280.44|286.44|280.44|286.44|280.44|286.44|280.44|0
1647973330000|2022-03-22 18:22:10|286.43|280.43|286.44|280.44|286.44|280.44|286.43|280.43|0
1647973340000|2022-03-22 18:22:20|286.45|280.45|286.45|280.45|286.45|280.45|286.45|280.45|0
1647973350000|2022-03-22 18:22:30|286.43|280.43|286.39|280.39|286.43|280.43|286.39|280.39|0
1647973370000|2022-03-22 18:22:50|286.38|280.38|286.38|280.38|286.38|280.38|286.38|280.38|0
1647973380000|2022-03-22 18:23:00|286.4|280.4|286.4|280.4|286.4|280.4|286.4|280.4|0
1647973390000|2022-03-22 18:23:10|286.41|280.41|286.41|280.41|286.41|280.41|286.41|280.41|0
1647973400000|2022-03-22 18:23:20|286.4|280.4|286.4|280.4|286.4|280.4|286.4|280.4|0
1647973410000|2022-03-22 18:23:30|286.39|280.39|286.4|280.4|286.4|280.4|286.39|280.39|0
1647973420000|2022-03-22 18:23:40|286.41|280.41|286.41|280.41|286.41|280.41|286.41|280.41|0
1647973430000|2022-03-22 18:23:50|286.39|280.39|286.44|280.44|286.44|280.44|286.39|280.39|0
1647973440000|2022-03-22 18:24:00|286.43|280.43|286.43|280.43|286.43|280.43|286.43|280.43|0
1647973450000|2022-03-22 18:24:10|286.42|280.42|286.42|280.42|286.42|280.42|286.42|280.42|0
1647973460000|2022-03-22 18:24:20|286.43|280.43|286.42|280.42|286.43|280.43|286.42|280.42|0
1647973470000|2022-03-22 18:24:30|286.4|280.4|286.33|280.33|286.4|280.4|286.33|280.33|0
1647973480000|2022-03-22 18:24:40|286.31|280.31|286.31|280.31|286.31|280.31|286.31|280.31|0
1647973490000|2022-03-22 18:24:50|286.29|280.29|286.29|280.29|286.29|280.29|286.29|280.29|0
1647973510000|2022-03-22 18:25:10|286.3|280.3|286.34|280.34|286.34|280.34|286.3|280.3|0
1647973530000|2022-03-22 18:25:30|286.33|280.33|286.29|280.29|286.33|280.33|286.29|280.29|0
1647973540000|2022-03-22 18:25:40|286.3|280.3|286.26|280.26|286.3|280.3|286.26|280.26|0
1647973550000|2022-03-22 18:25:50|286.25|280.25|286.25|280.25|286.25|280.25|286.25|280.25|0
1647973560000|2022-03-22 18:26:00|286.27|280.27|286.26|280.26|286.27|280.27|286.26|280.26|0
1647973570000|2022-03-22 18:26:10|286.24|280.24|286.2|280.2|286.24|280.24|286.2|280.2|0
1647973580000|2022-03-22 18:26:20|286.19|280.19|286.01|280.01|286.19|280.19|286.01|280.01|0
1647973590000|2022-03-22 18:26:30|285.94|279.94|285.93|279.93|285.94|279.94|285.93|279.93|0
1647973610000|2022-03-22 18:26:50|285.85|279.85|285.83|279.83|285.85|279.85|285.83|279.83|0
1647973620000|2022-03-22 18:27:00|285.79|279.79|285.73|279.73|285.79|279.79|285.73|279.73|0
1647973630000|2022-03-22 18:27:10|285.7|279.7|285.68|279.68|285.7|279.7|285.68|279.68|0
1647973650000|2022-03-22 18:27:30|285.51|279.51|285.5|279.5|285.51|279.51|285.5|279.5|0
1647973660000|2022-03-22 18:27:40|285.51|279.51|285.36|279.36|285.51|279.51|285.36|279.36|0
1647973670000|2022-03-22 18:27:50|285.35|279.35|285.35|279.35|285.35|279.35|285.32|279.32|0
1647973680000|2022-03-22 18:28:00|285.31|279.31|285.32|279.32|285.33|279.33|285.31|279.31|0
1647973690000|2022-03-22 18:28:10|285.27|279.27|285.35|279.35|285.35|279.35|285.27|279.27|0
1647973700000|2022-03-22 18:28:20|285.33|279.33|285.34|279.34|285.34|279.34|285.33|279.33|0
1647973710000|2022-03-22 18:28:30|285.35|279.35|285.39|279.39|285.4|279.4|285.35|279.35|0
1647973720000|2022-03-22 18:28:40|285.4|279.4|285.4|279.4|285.4|279.4|285.39|279.39|0
1647973740000|2022-03-22 18:29:00|285.41|279.41|285.48|279.48|285.48|279.48|285.41|279.41|0
1647973750000|2022-03-22 18:29:10|285.49|279.49|285.49|279.49|285.49|279.49|285.49|279.49|0
1647973760000|2022-03-22 18:29:20|285.48|279.48|285.48|279.48|285.48|279.48|285.48|279.48|0
1647973770000|2022-03-22 18:29:30|285.61|279.61|285.66|279.66|285.66|279.66|285.61|279.61|0
1647973780000|2022-03-22 18:29:40|285.65|279.65|285.67|279.67|285.67|279.67|285.65|279.65|0
1647973790000|2022-03-22 18:29:50|285.68|279.68|285.68|279.68|285.68|279.68|285.68|279.68|0
1647973800000|2022-03-22 18:30:00|285.69|279.69|285.69|279.69|285.69|279.69|285.69|279.69|0
1647973810000|2022-03-22 18:30:10|285.76|279.76|285.77|279.77|285.77|279.77|285.76|279.76|0
1647973820000|2022-03-22 18:30:20|285.75|279.75|285.72|279.72|285.75|279.75|285.72|279.72|0
1647973830000|2022-03-22 18:30:30|285.73|279.73|285.73|279.73|285.73|279.73|285.73|279.73|0
1647973840000|2022-03-22 18:30:40|285.72|279.72|285.73|279.73|285.73|279.73|285.71|279.71|0
1647973850000|2022-03-22 18:30:50|285.74|279.74|285.74|279.74|285.74|279.74|285.73|279.73|0
1647973860000|2022-03-22 18:31:00|285.75|279.75|285.75|279.75|285.75|279.75|285.75|279.75|0
1647973880000|2022-03-22 18:31:20|285.77|279.77|285.74|279.74|285.77|279.77|285.74|279.74|0
1647973890000|2022-03-22 18:31:30|285.73|279.73|285.72|279.72|285.74|279.74|285.72|279.72|0
1647973900000|2022-03-22 18:31:40|285.71|279.71|285.71|279.71|285.71|279.71|285.71|279.71|0
1647973910000|2022-03-22 18:31:50|285.7|279.7|285.66|279.66|285.7|279.7|285.63|279.63|0
1647973920000|2022-03-22 18:32:00|285.67|279.67|285.68|279.68|285.68|279.68|285.66|279.66|0
1647973930000|2022-03-22 18:32:10|285.69|279.69|285.69|279.69|285.69|279.69|285.69|279.69|0
1647973940000|2022-03-22 18:32:20|285.7|279.7|285.69|279.69|285.7|279.7|285.69|279.69|0
1647973950000|2022-03-22 18:32:30|285.74|279.74|285.74|279.74|285.74|279.74|285.74|279.74|0
1647973960000|2022-03-22 18:32:40|285.75|279.75|285.75|279.75|285.75|279.75|285.75|279.75|0
1647973970000|2022-03-22 18:32:50|285.78|279.78|285.81|279.81|285.81|279.81|285.78|279.78|0
1647973980000|2022-03-22 18:33:00|285.82|279.82|285.82|279.82|285.82|279.82|285.81|279.81|0
1647973990000|2022-03-22 18:33:10|285.81|279.81|285.81|279.81|285.81|279.81|285.81|279.81|0
1647974000000|2022-03-22 18:33:20|285.94|279.94|285.97|279.97|285.97|279.97|285.94|279.94|0
1647974020000|2022-03-22 18:33:40|285.98|279.98|285.98|279.98|285.98|279.98|285.98|279.98|0
1647974030000|2022-03-22 18:33:50|286.01|280.01|286.05|280.05|286.07|280.07|286.01|280.01|0
1647974050000|2022-03-22 18:34:10|286.06|280.06|286.03|280.03|286.06|280.06|286.03|280.03|0
1647974070000|2022-03-22 18:34:30|286.04|280.04|286.02|280.02|286.04|280.04|286.02|280.02|0
1647974080000|2022-03-22 18:34:40|286.01|280.01|286.02|280.02|286.02|280.02|286|280|0
1647974090000|2022-03-22 18:34:50|286.04|280.04|286.2|280.2|286.2|280.2|286.04|280.04|0
1647974100000|2022-03-22 18:35:00|286.23|280.23|286.21|280.21|286.23|280.23|286.21|280.21|0
1647974120000|2022-03-22 18:35:20|286.23|280.23|286.24|280.24|286.24|280.24|286.23|280.23|0
1647974130000|2022-03-22 18:35:30|286.23|280.23|286.33|280.33|286.33|280.33|286.2|280.2|0
1647974140000|2022-03-22 18:35:40|286.32|280.32|286.32|280.32|286.32|280.32|286.32|280.32|0
1647974150000|2022-03-22 18:35:50|286.33|280.33|286.44|280.44|286.44|280.44|286.33|280.33|0
1647974160000|2022-03-22 18:36:00|286.43|280.43|286.43|280.43|286.43|280.43|286.43|280.43|0
1647974170000|2022-03-22 18:36:10|286.42|280.42|286.42|280.42|286.42|280.42|286.42|280.42|0
1647974180000|2022-03-22 18:36:20|286.29|280.29|286.32|280.32|286.33|280.33|286.29|280.29|0
1647974190000|2022-03-22 18:36:30|286.33|280.33|286.43|280.43|286.43|280.43|286.33|280.33|0
1647974200000|2022-03-22 18:36:40|286.44|280.44|286.45|280.45|286.45|280.45|286.44|280.44|0
1647974210000|2022-03-22 18:36:50|286.44|280.44|286.44|280.44|286.44|280.44|286.44|280.44|0
1647974230000|2022-03-22 18:37:10|286.43|280.43|286.35|280.35|286.43|280.43|286.34|280.34|0
1647974250000|2022-03-22 18:37:30|286.34|280.34|286.3|280.3|286.34|280.34|286.3|280.3|0
1647974260000|2022-03-22 18:37:40|286.29|280.29|286.26|280.26|286.29|280.29|286.25|280.25|0
1647974270000|2022-03-22 18:37:50|286.28|280.28|286.35|280.35|286.37|280.37|286.28|280.28|0
1647974280000|2022-03-22 18:38:00|286.36|280.36|286.41|280.41|286.41|280.41|286.36|280.36|0
1647974310000|2022-03-22 18:38:30|286.42|280.42|286.45|280.45|286.45|280.45|286.42|280.42|0
1647974320000|2022-03-22 18:38:40|286.46|280.46|286.45|280.45|286.46|280.46|286.45|280.45|0
1647974330000|2022-03-22 18:38:50|286.4|280.4|286.4|280.4|286.4|280.4|286.4|280.4|0
1647974340000|2022-03-22 18:39:00|286.41|280.41|286.41|280.41|286.41|280.41|286.41|280.41|0
1647974350000|2022-03-22 18:39:10|286.4|280.4|286.37|280.37|286.4|280.4|286.37|280.37|0
1647974360000|2022-03-22 18:39:20|286.38|280.38|286.39|280.39|286.39|280.39|286.37|280.37|0
1647974400000|2022-03-22 18:40:00|286.38|280.38|286.38|280.38|286.38|280.38|286.38|280.38|0
1647974410000|2022-03-22 18:40:10|286.37|280.37|286.41|280.41|286.41|280.41|286.37|280.37|0
1647974420000|2022-03-22 18:40:20|286.42|280.42|286.42|280.42|286.42|280.42|286.42|280.42|0
1647974450000|2022-03-22 18:40:50|286.41|280.41|286.41|280.41|286.41|280.41|286.41|280.41|0
1647974460000|2022-03-22 18:41:00|286.35|280.35|286.34|280.34|286.35|280.35|286.34|280.34|0
1647974470000|2022-03-22 18:41:10|286.33|280.33|286.31|280.31|286.33|280.33|286.31|280.31|0
1647974480000|2022-03-22 18:41:20|286.35|280.35|286.36|280.36|286.36|280.36|286.35|280.35|0
1647974490000|2022-03-22 18:41:30|286.35|280.35|286.35|280.35|286.35|280.35|286.35|280.35|0
1647974510000|2022-03-22 18:41:50|286.32|280.32|286.32|280.32|286.33|280.33|286.32|280.32|0
1647974520000|2022-03-22 18:42:00|286.33|280.33|286.31|280.31|286.33|280.33|286.31|280.31|0
1647974530000|2022-03-22 18:42:10|286.08|280.08|286.06|280.06|286.08|280.08|286.05|280.05|0
1647974550000|2022-03-22 18:42:30|286.08|280.08|286.08|280.08|286.08|280.08|286.08|280.08|0
1647974560000|2022-03-22 18:42:40|286.07|280.07|286.07|280.07|286.07|280.07|286.07|280.07|0
1647974570000|2022-03-22 18:42:50|286.06|280.06|286.16|280.16|286.16|280.16|286.06|280.06|0
1647974580000|2022-03-22 18:43:00|286.18|280.18|286.18|280.18|286.18|280.18|286.18|280.18|0
1647974610000|2022-03-22 18:43:30|286.12|280.12|286.12|280.12|286.12|280.12|286.12|280.12|0
1647974620000|2022-03-22 18:43:40|286.13|280.13|286.08|280.08|286.13|280.13|286.01|280.01|0
1647974630000|2022-03-22 18:43:50|285.99|279.99|286.01|280.01|286.01|280.01|285.99|279.99|0
1647974640000|2022-03-22 18:44:00|286.02|280.02|286.24|280.24|286.24|280.24|286.01|280.01|0
1647974650000|2022-03-22 18:44:10|286.22|280.22|286.21|280.21|286.22|280.22|286.21|280.21|0
1647974660000|2022-03-22 18:44:20|286.22|280.22|286.21|280.21|286.22|280.22|286.21|280.21|0
1647974670000|2022-03-22 18:44:30|286.18|280.18|286.16|280.16|286.18|280.18|286.16|280.16|0
1647974680000|2022-03-22 18:44:40|286.19|280.19|286.19|280.19|286.19|280.19|286.19|280.19|0
1647974690000|2022-03-22 18:44:50|286.2|280.2|286.21|280.21|286.21|280.21|286.2|280.2|0
1647974700000|2022-03-22 18:45:00|286.18|280.18|286.18|280.18|286.18|280.18|286.18|280.18|0
1647974710000|2022-03-22 18:45:10|286.15|280.15|286.12|280.12|286.15|280.15|286.12|280.12|0
1647974720000|2022-03-22 18:45:20|286.1|280.1|286.09|280.09|286.1|280.1|286.09|280.09|0
1647974730000|2022-03-22 18:45:30|285.99|279.99|285.99|279.99|285.99|279.99|285.99|279.99|0
1647974740000|2022-03-22 18:45:40|285.96|279.96|285.98|279.98|285.98|279.98|285.96|279.96|0
1647974750000|2022-03-22 18:45:50|286|280|286|280|286|280|286|280|0
1647974760000|2022-03-22 18:46:00|285.99|279.99|285.97|279.97|285.99|279.99|285.97|279.97|0
1647974770000|2022-03-22 18:46:10|285.95|279.95|285.95|279.95|285.95|279.95|285.95|279.95|0
1647974780000|2022-03-22 18:46:20|285.94|279.94|285.92|279.92|285.94|279.94|285.92|279.92|0
1647974790000|2022-03-22 18:46:30|285.84|279.84|285.81|279.81|285.84|279.84|285.81|279.81|0
1647974820000|2022-03-22 18:47:00|285.84|279.84|285.87|279.87|285.87|279.87|285.84|279.84|0
1647974830000|2022-03-22 18:47:10|285.69|279.69|285.69|279.69|285.69|279.69|285.69|279.69|0
1647974850000|2022-03-22 18:47:30|285.75|279.75|285.71|279.71|285.75|279.75|285.71|279.71|0
1647974860000|2022-03-22 18:47:40|285.66|279.66|285.66|279.66|285.66|279.66|285.66|279.66|0
1647974870000|2022-03-22 18:47:50|285.64|279.64|285.64|279.64|285.64|279.64|285.64|279.64|0
1647974880000|2022-03-22 18:48:00|285.63|279.63|285.66|279.66|285.66|279.66|285.63|279.63|0
1647974890000|2022-03-22 18:48:10|285.71|279.71|285.66|279.66|285.71|279.71|285.66|279.66|0
1647974900000|2022-03-22 18:48:20|285.59|279.59|285.59|279.59|285.59|279.59|285.59|279.59|0
1647974910000|2022-03-22 18:48:30|285.6|279.6|285.56|279.56|285.6|279.6|285.56|279.56|0
1647974920000|2022-03-22 18:48:40|285.51|279.51|285.54|279.54|285.54|279.54|285.51|279.51|0
1647974930000|2022-03-22 18:48:50|285.51|279.51|285.48|279.48|285.51|279.51|285.48|279.48|0
1647974940000|2022-03-22 18:49:00|285.39|279.39|285.4|279.4|285.4|279.4|285.38|279.38|0
1647974950000|2022-03-22 18:49:10|285.44|279.44|285.46|279.46|285.47|279.47|285.44|279.44|0
1647974960000|2022-03-22 18:49:20|285.47|279.47|285.56|279.56|285.56|279.56|285.47|279.47|0
1647974970000|2022-03-22 18:49:30|285.55|279.55|285.55|279.55|285.55|279.55|285.55|279.55|0
1647974990000|2022-03-22 18:49:50|285.56|279.56|285.56|279.56|285.56|279.56|285.56|279.56|0
1647975000000|2022-03-22 18:50:00|285.57|279.57|285.57|279.57|285.57|279.57|285.56|279.56|0
1647975010000|2022-03-22 18:50:10|285.56|279.56|285.56|279.56|285.57|279.57|285.56|279.56|0
1647975030000|2022-03-22 18:50:30|285.57|279.57|285.57|279.57|285.57|279.57|285.56|279.56|0
1647975040000|2022-03-22 18:50:40|285.56|279.56|285.56|279.56|285.56|279.56|285.56|279.56|0
1647975050000|2022-03-22 18:50:50|285.57|279.57|285.57|279.57|285.57|279.57|285.57|279.57|0
1647975060000|2022-03-22 18:51:00|285.56|279.56|285.53|279.53|285.56|279.56|285.53|279.53|0
1647975070000|2022-03-22 18:51:10|285.54|279.54|285.52|279.52|285.54|279.54|285.52|279.52|0
1647975090000|2022-03-22 18:51:30|285.5|279.5|285.53|279.53|285.53|279.53|285.5|279.5|0
1647975110000|2022-03-22 18:51:50|285.56|279.56|285.78|279.78|285.78|279.78|285.56|279.56|0
1647975130000|2022-03-22 18:52:10|285.77|279.77|285.75|279.75|285.77|279.77|285.75|279.75|0
1647975140000|2022-03-22 18:52:20|285.74|279.74|285.71|279.71|285.75|279.75|285.71|279.71|0
1647975150000|2022-03-22 18:52:30|285.72|279.72|285.72|279.72|285.72|279.72|285.72|279.72|0
1647975160000|2022-03-22 18:52:40|285.73|279.73|285.77|279.77|285.77|279.77|285.73|279.73|0
1647975170000|2022-03-22 18:52:50|285.8|279.8|285.8|279.8|285.8|279.8|285.8|279.8|0
1647975180000|2022-03-22 18:53:00|285.81|279.81|285.82|279.82|285.82|279.82|285.81|279.81|0
1647975190000|2022-03-22 18:53:10|285.81|279.81|285.8|279.8|285.81|279.81|285.8|279.8|0
1647975200000|2022-03-22 18:53:20|285.81|279.81|285.82|279.82|285.82|279.82|285.81|279.81|0
1647975210000|2022-03-22 18:53:30|285.83|279.83|285.83|279.83|285.83|279.83|285.82|279.82|0
1647975220000|2022-03-22 18:53:40|285.82|279.82|285.78|279.78|285.85|279.85|285.78|279.78|0
1647975240000|2022-03-22 18:54:00|285.77|279.77|285.77|279.77|285.77|279.77|285.77|279.77|0
1647975250000|2022-03-22 18:54:10|285.78|279.78|285.8|279.8|285.8|279.8|285.78|279.78|0
1647975260000|2022-03-22 18:54:20|285.79|279.79|285.92|279.92|285.92|279.92|285.79|279.79|0
1647975280000|2022-03-22 18:54:40|285.89|279.89|285.89|279.89|285.89|279.89|285.89|279.89|0
1647975290000|2022-03-22 18:54:50|285.9|279.9|285.9|279.9|285.9|279.9|285.9|279.9|0
1647975300000|2022-03-22 18:55:00|285.91|279.91|285.91|279.91|285.91|279.91|285.9|279.9|0
1647975310000|2022-03-22 18:55:10|286.01|280.01|286.01|280.01|286.01|280.01|286.01|280.01|0
1647975320000|2022-03-22 18:55:20|286.04|280.04|286.04|280.04|286.04|280.04|286.04|280.04|0
1647975340000|2022-03-22 18:55:40|286.05|280.05|286.06|280.06|286.06|280.06|286.05|280.05|0
1647975360000|2022-03-22 18:56:00|286.04|280.04|286.06|280.06|286.06|280.06|286.04|280.04|0
1647975370000|2022-03-22 18:56:10|286.09|280.09|286.17|280.17|286.18|280.18|286.09|280.09|0
1647975380000|2022-03-22 18:56:20|286.2|280.2|286.2|280.2|286.2|280.2|286.2|280.2|0
1647975390000|2022-03-22 18:56:30|286.19|280.19|286.24|280.24|286.24|280.24|286.19|280.19|0
1647975400000|2022-03-22 18:56:40|286.23|280.23|286.23|280.23|286.23|280.23|286.23|280.23|0
1647975410000|2022-03-22 18:56:50|286.24|280.24|286.24|280.24|286.24|280.24|286.24|280.24|0
1647975420000|2022-03-22 18:57:00|286.25|280.25|286.25|280.25|286.25|280.25|286.25|280.25|0
1647975440000|2022-03-22 18:57:20|286.26|280.26|286.25|280.25|286.26|280.26|286.25|280.25|0
1647975450000|2022-03-22 18:57:30|286.27|280.27|286.26|280.26|286.27|280.27|286.26|280.26|0
1647975460000|2022-03-22 18:57:40|286.27|280.27|286.32|280.32|286.34|280.34|286.27|280.27|0
1647975470000|2022-03-22 18:57:50|286.33|280.33|286.42|280.42|286.42|280.42|286.33|280.33|0
1647975480000|2022-03-22 18:58:00|286.43|280.43|286.41|280.41|286.43|280.43|286.41|280.41|0
1647975490000|2022-03-22 18:58:10|286.38|280.38|286.43|280.43|286.43|280.43|286.38|280.38|0
1647975510000|2022-03-22 18:58:30|286.42|280.42|286.41|280.41|286.42|280.42|286.41|280.41|0
1647975520000|2022-03-22 18:58:40|286.42|280.42|286.41|280.41|286.42|280.42|286.41|280.41|0
1647975530000|2022-03-22 18:58:50|286.37|280.37|286.4|280.4|286.4|280.4|286.37|280.37|0
1647975540000|2022-03-22 18:59:00|286.41|280.41|286.42|280.42|286.42|280.42|286.41|280.41|0
1647975550000|2022-03-22 18:59:10|286.43|280.43|286.43|280.43|286.43|280.43|286.43|280.43|0
1647975560000|2022-03-22 18:59:20|286.42|280.42|286.45|280.45|286.45|280.45|286.42|280.42|0
1647975590000|2022-03-22 18:59:50|286.44|280.44|286.44|280.44|286.44|280.44|286.44|280.44|0
1647975600000|2022-03-22 19:00:00|286.43|280.43|286.44|280.44|286.44|280.44|286.43|280.43|0
1647975610000|2022-03-22 19:00:10|286.45|280.45|286.45|280.45|286.45|280.45|286.45|280.45|0
1647975620000|2022-03-22 19:00:20|286.44|280.44|286.47|280.47|286.47|280.47|286.44|280.44|0
1647975630000|2022-03-22 19:00:30|286.46|280.46|286.47|280.47|286.49|280.49|286.46|280.46|0
1647975640000|2022-03-22 19:00:40|286.48|280.48|286.47|280.47|286.48|280.48|286.47|280.47|0
1647975650000|2022-03-22 19:00:50|286.48|280.48|286.49|280.49|286.49|280.49|286.47|280.47|0
1647975660000|2022-03-22 19:01:00|286.53|280.53|286.51|280.51|286.53|280.53|286.51|280.51|0
1647975670000|2022-03-22 19:01:10|286.52|280.52|286.53|280.53|286.53|280.53|286.52|280.52|0
1647975680000|2022-03-22 19:01:20|286.54|280.54|286.53|280.53|286.54|280.54|286.53|280.53|0
1647975690000|2022-03-22 19:01:30|286.52|280.52|286.53|280.53|286.53|280.53|286.52|280.52|0
1647975700000|2022-03-22 19:01:40|286.55|280.55|286.54|280.54|286.55|280.55|286.54|280.54|0
1647975710000|2022-03-22 19:01:50|286.56|280.56|286.55|280.55|286.56|280.56|286.55|280.55|0
1647975720000|2022-03-22 19:02:00|286.54|280.54|286.54|280.54|286.54|280.54|286.54|280.54|0
1647975730000|2022-03-22 19:02:10|286.53|280.53|286.54|280.54|286.54|280.54|286.53|280.53|0
1647975740000|2022-03-22 19:02:20|286.53|280.53|286.54|280.54|286.54|280.54|286.53|280.53|0
1647975750000|2022-03-22 19:02:30|286.55|280.55|286.54|280.54|286.55|280.55|286.54|280.54|0
1647975760000|2022-03-22 19:02:40|286.52|280.52|286.52|280.52|286.52|280.52|286.52|280.52|0
1647975770000|2022-03-22 19:02:50|286.54|280.54|286.54|280.54|286.54|280.54|286.54|280.54|0
1647975780000|2022-03-22 19:03:00|286.56|280.56|286.63|280.63|286.63|280.63|286.56|280.56|0
1647975790000|2022-03-22 19:03:10|286.66|280.66|286.66|280.66|286.66|280.66|286.66|280.66|0
1647975800000|2022-03-22 19:03:20|286.69|280.69|286.71|280.71|286.71|280.71|286.69|280.69|0
1647975810000|2022-03-22 19:03:30|286.7|280.7|286.71|280.71|286.71|280.71|286.7|280.7|0
1647975820000|2022-03-22 19:03:40|286.7|280.7|286.72|280.72|286.72|280.72|286.7|280.7|0
1647975830000|2022-03-22 19:03:50|286.71|280.71|286.7|280.7|286.72|280.72|286.69|280.69|0
1647975840000|2022-03-22 19:04:00|286.69|280.69|286.69|280.69|286.69|280.69|286.69|280.69|0
1647975850000|2022-03-22 19:04:10|286.7|280.7|286.72|280.72|286.72|280.72|286.7|280.7|0
1647975860000|2022-03-22 19:04:20|286.71|280.71|286.74|280.74|286.74|280.74|286.71|280.71|0
1647975880000|2022-03-22 19:04:40|286.75|280.75|286.75|280.75|286.75|280.75|286.75|280.75|0
1647975890000|2022-03-22 19:04:50|286.74|280.74|286.75|280.75|286.75|280.75|286.74|280.74|0
1647975900000|2022-03-22 19:05:00|286.76|280.76|286.81|280.81|286.81|280.81|286.76|280.76|0
1647975910000|2022-03-22 19:05:10|286.91|280.91|286.91|280.91|286.91|280.91|286.91|280.91|0
1647975920000|2022-03-22 19:05:20|286.9|280.9|286.9|280.9|286.9|280.9|286.9|280.9|0
1647975940000|2022-03-22 19:05:40|286.89|280.89|286.9|280.9|286.9|280.9|286.89|280.89|0
1647975950000|2022-03-22 19:05:50|286.85|280.85|286.86|280.86|286.86|280.86|286.85|280.85|0
1647975960000|2022-03-22 19:06:00|286.87|280.87|286.86|280.86|286.87|280.87|286.86|280.86|0
1647975970000|2022-03-22 19:06:10|286.85|280.85|286.85|280.85|286.85|280.85|286.84|280.84|0
1647975990000|2022-03-22 19:06:30|286.86|280.86|286.87|280.87|286.87|280.87|286.86|280.86|0
1647976000000|2022-03-22 19:06:40|286.86|280.86|286.83|280.83|286.86|280.86|286.83|280.83|0
1647976010000|2022-03-22 19:06:50|286.82|280.82|286.84|280.84|286.85|280.85|286.82|280.82|0
1647976020000|2022-03-22 19:07:00|286.83|280.83|286.85|280.85|286.85|280.85|286.83|280.83|0
1647976030000|2022-03-22 19:07:10|286.84|280.84|286.84|280.84|286.84|280.84|286.84|280.84|0
1647976040000|2022-03-22 19:07:20|286.83|280.83|286.89|280.89|286.89|280.89|286.83|280.83|0
1647976050000|2022-03-22 19:07:30|286.9|280.9|286.88|280.88|286.9|280.9|286.88|280.88|0
1647976060000|2022-03-22 19:07:40|286.87|280.87|286.87|280.87|286.87|280.87|286.87|280.87|0
1647976070000|2022-03-22 19:07:50|286.88|280.88|286.85|280.85|286.88|280.88|286.84|280.84|0
1647976080000|2022-03-22 19:08:00|286.83|280.83|286.83|280.83|286.83|280.83|286.83|280.83|0
1647976090000|2022-03-22 19:08:10|286.79|280.79|286.75|280.75|286.81|280.81|286.75|280.75|0
1647976110000|2022-03-22 19:08:30|286.73|280.73|286.76|280.76|286.76|280.76|286.73|280.73|0
1647976130000|2022-03-22 19:08:50|286.78|280.78|286.78|280.78|286.78|280.78|286.78|280.78|0
1647976150000|2022-03-22 19:09:10|286.79|280.79|286.79|280.79|286.79|280.79|286.79|280.79|0
1647976160000|2022-03-22 19:09:20|286.81|280.81|286.81|280.81|286.81|280.81|286.81|280.81|0
1647976190000|2022-03-22 19:09:50|286.8|280.8|286.78|280.78|286.8|280.8|286.77|280.77|0
1647976200000|2022-03-22 19:10:00|286.79|280.79|286.79|280.79|286.79|280.79|286.79|280.79|0
1647976210000|2022-03-22 19:10:10|286.77|280.77|286.86|280.86|286.86|280.86|286.77|280.77|0
1647976220000|2022-03-22 19:10:20|286.87|280.87|286.88|280.88|286.88|280.88|286.86|280.86|0
1647976230000|2022-03-22 19:10:30|286.87|280.87|286.86|280.86|286.87|280.87|286.86|280.86|0
1647976240000|2022-03-22 19:10:40|286.87|280.87|286.88|280.88|286.88|280.88|286.87|280.87|0
1647976250000|2022-03-22 19:10:50|286.87|280.87|286.87|280.87|286.87|280.87|286.86|280.86|0
1647976260000|2022-03-22 19:11:00|286.93|280.93|286.93|280.93|286.93|280.93|286.93|280.93|0
1647976270000|2022-03-22 19:11:10|286.94|280.94|286.92|280.92|286.94|280.94|286.92|280.92|0
1647976280000|2022-03-22 19:11:20|286.91|280.91|286.91|280.91|286.91|280.91|286.91|280.91|0
1647976290000|2022-03-22 19:11:30|286.75|280.75|286.75|280.75|286.76|280.76|286.74|280.74|0
1647976300000|2022-03-22 19:11:40|286.74|280.74|286.74|280.74|286.74|280.74|286.74|280.74|0
1647976310000|2022-03-22 19:11:50|286.73|280.73|286.67|280.67|286.74|280.74|286.67|280.67|0
1647976320000|2022-03-22 19:12:00|286.64|280.64|286.62|280.62|286.64|280.64|286.62|280.62|0
1647976330000|2022-03-22 19:12:10|286.55|280.55|286.57|280.57|286.57|280.57|286.54|280.54|0
1647976350000|2022-03-22 19:12:30|286.6|280.6|286.6|280.6|286.6|280.6|286.6|280.6|0
1647976360000|2022-03-22 19:12:40|286.61|280.61|286.61|280.61|286.61|280.61|286.6|280.6|0
1647976370000|2022-03-22 19:12:50|286.62|280.62|286.63|280.63|286.63|280.63|286.62|280.62|0
1647976380000|2022-03-22 19:13:00|286.57|280.57|286.59|280.59|286.59|280.59|286.57|280.57|0
1647976390000|2022-03-22 19:13:10|286.6|280.6|286.59|280.59|286.61|280.61|286.59|280.59|0
1647976400000|2022-03-22 19:13:20|286.56|280.56|286.56|280.56|286.56|280.56|286.56|280.56|0
1647976410000|2022-03-22 19:13:30|286.55|280.55|286.72|280.72|286.72|280.72|286.55|280.55|0
1647976430000|2022-03-22 19:13:50|286.71|280.71|286.72|280.72|286.72|280.72|286.71|280.71|0
1647976440000|2022-03-22 19:14:00|286.71|280.71|286.72|280.72|286.72|280.72|286.71|280.71|0
1647976460000|2022-03-22 19:14:20|286.71|280.71|286.74|280.74|286.74|280.74|286.71|280.71|0
1647976470000|2022-03-22 19:14:30|286.76|280.76|286.76|280.76|286.76|280.76|286.76|280.76|0
1647976480000|2022-03-22 19:14:40|286.75|280.75|286.75|280.75|286.75|280.75|286.75|280.75|0
1647976490000|2022-03-22 19:14:50|286.77|280.77|286.77|280.77|286.77|280.77|286.77|280.77|0
1647976500000|2022-03-22 19:15:00|286.78|280.78|286.78|280.78|286.78|280.78|286.78|280.78|0
1647976510000|2022-03-22 19:15:10|286.8|280.8|286.91|280.91|286.91|280.91|286.8|280.8|0
1647976520000|2022-03-22 19:15:20|286.92|280.92|286.9|280.9|286.92|280.92|286.9|280.9|0
1647976530000|2022-03-22 19:15:30|286.95|280.95|287.08|281.08|287.08|281.08|286.95|280.95|0
1647976540000|2022-03-22 19:15:40|287.07|281.07|287.01|281.01|287.07|281.07|287.01|281.01|0
1647976550000|2022-03-22 19:15:50|287.02|281.02|287.04|281.04|287.04|281.04|287.02|281.02|0
1647976560000|2022-03-22 19:16:00|287.05|281.05|287.07|281.07|287.08|281.08|287.05|281.05|0
1647976570000|2022-03-22 19:16:10|287.03|281.03|287|281|287.03|281.03|287|281|0
1647976590000|2022-03-22 19:16:30|287.03|281.03|287.01|281.01|287.03|281.03|287.01|281.01|0
1647976600000|2022-03-22 19:16:40|287.02|281.02|287.02|281.02|287.02|281.02|287.02|281.02|0
1647976610000|2022-03-22 19:16:50|287.03|281.03|287.04|281.04|287.04|281.04|287.03|281.03|0
1647976620000|2022-03-22 19:17:00|287.06|281.06|287.06|281.06|287.06|281.06|287.06|281.06|0
1647976640000|2022-03-22 19:17:20|287|281|287|281|287|281|287|281|0
1647976650000|2022-03-22 19:17:30|286.98|280.98|286.98|280.98|286.98|280.98|286.98|280.98|0
1647976660000|2022-03-22 19:17:40|287.07|281.07|287.22|281.22|287.22|281.22|287.07|281.07|0
1647976670000|2022-03-22 19:17:50|287.25|281.25|287.33|281.33|287.33|281.33|287.24|281.24|0
1647976680000|2022-03-22 19:18:00|287.4|281.4|287.38|281.38|287.4|281.4|287.38|281.38|0
1647976700000|2022-03-22 19:18:20|287.39|281.39|287.42|281.42|287.42|281.42|287.39|281.39|0
1647976710000|2022-03-22 19:18:30|287.41|281.41|287.44|281.44|287.44|281.44|287.41|281.41|0
1647976720000|2022-03-22 19:18:40|287.42|281.42|287.43|281.43|287.43|281.43|287.42|281.42|0
1647976730000|2022-03-22 19:18:50|287.42|281.42|287.42|281.42|287.42|281.42|287.41|281.41|0
1647976750000|2022-03-22 19:19:10|287.33|281.33|287.35|281.35|287.35|281.35|287.33|281.33|0
1647976760000|2022-03-22 19:19:20|287.34|281.34|287.26|281.26|287.34|281.34|287.26|281.26|0
1647976770000|2022-03-22 19:19:30|287.28|281.28|287.31|281.31|287.31|281.31|287.28|281.28|0
1647976780000|2022-03-22 19:19:40|287.32|281.32|287.34|281.34|287.34|281.34|287.32|281.32|0
1647976790000|2022-03-22 19:19:50|287.31|281.31|287.26|281.26|287.31|281.31|287.26|281.26|0
1647976800000|2022-03-22 19:20:00|287.28|281.28|287.32|281.32|287.32|281.32|287.28|281.28|0
1647976810000|2022-03-22 19:20:10|287.33|281.33|287.34|281.34|287.34|281.34|287.3|281.3|0
1647976820000|2022-03-22 19:20:20|287.33|281.33|287.33|281.33|287.33|281.33|287.33|281.33|0
1647976830000|2022-03-22 19:20:30|287.31|281.31|287.22|281.22|287.31|281.31|287.22|281.22|0
1647976840000|2022-03-22 19:20:40|287.21|281.21|287.19|281.19|287.21|281.21|287.19|281.19|0
1647976850000|2022-03-22 19:20:50|287.15|281.15|287.16|281.16|287.16|281.16|287.15|281.15|0
1647976860000|2022-03-22 19:21:00|287.15|281.15|287.14|281.14|287.15|281.15|287.14|281.14|0
1647976880000|2022-03-22 19:21:20|287.15|281.15|287.22|281.22|287.22|281.22|287.15|281.15|0
1647976890000|2022-03-22 19:21:30|287.24|281.24|287.26|281.26|287.26|281.26|287.24|281.24|0
1647976900000|2022-03-22 19:21:40|287.27|281.27|287.27|281.27|287.27|281.27|287.27|281.27|0
1647976910000|2022-03-22 19:21:50|287.26|281.26|287.26|281.26|287.26|281.26|287.26|281.26|0
1647976920000|2022-03-22 19:22:00|287.25|281.25|287.24|281.24|287.25|281.25|287.24|281.24|0
1647976930000|2022-03-22 19:22:10|287.19|281.19|287.14|281.14|287.19|281.19|287.14|281.14|0
1647976940000|2022-03-22 19:22:20|287.03|281.03|287|281|287.03|281.03|287|281|0
1647976950000|2022-03-22 19:22:30|286.99|280.99|286.99|280.99|286.99|280.99|286.99|280.99|0
1647976960000|2022-03-22 19:22:40|286.96|280.96|286.91|280.91|286.96|280.96|286.91|280.91|0
1647976970000|2022-03-22 19:22:50|286.92|280.92|286.93|280.93|286.94|280.94|286.91|280.91|0
1647976980000|2022-03-22 19:23:00|286.91|280.91|286.86|280.86|286.91|280.91|286.86|280.86|0
1647976990000|2022-03-22 19:23:10|286.78|280.78|286.72|280.72|286.78|280.78|286.72|280.72|0
1647977000000|2022-03-22 19:23:20|286.73|280.73|286.73|280.73|286.73|280.73|286.72|280.72|0
1647977010000|2022-03-22 19:23:30|286.72|280.72|286.73|280.73|286.73|280.73|286.72|280.72|0
1647977020000|2022-03-22 19:23:40|286.75|280.75|286.72|280.72|286.75|280.75|286.72|280.72|0
1647977030000|2022-03-22 19:23:50|286.74|280.74|286.74|280.74|286.74|280.74|286.74|280.74|0
1647977050000|2022-03-22 19:24:10|286.77|280.77|286.79|280.79|286.79|280.79|286.77|280.77|0
1647977060000|2022-03-22 19:24:20|286.78|280.78|286.78|280.78|286.79|280.79|286.78|280.78|0
1647977070000|2022-03-22 19:24:30|286.79|280.79|286.79|280.79|286.79|280.79|286.79|280.79|0
1647977080000|2022-03-22 19:24:40|286.78|280.78|286.8|280.8|286.8|280.8|286.78|280.78|0
1647977090000|2022-03-22 19:24:50|286.81|280.81|286.82|280.82|286.82|280.82|286.81|280.81|0
1647977110000|2022-03-22 19:25:10|286.81|280.81|286.79|280.79|286.81|280.81|286.78|280.78|0
1647977120000|2022-03-22 19:25:20|286.8|280.8|286.8|280.8|286.8|280.8|286.8|280.8|0
1647977130000|2022-03-22 19:25:30|286.79|280.79|286.73|280.73|286.83|280.83|286.73|280.73|0
1647977140000|2022-03-22 19:25:40|286.72|280.72|286.61|280.61|286.72|280.72|286.6|280.6|0
1647977160000|2022-03-22 19:26:00|286.6|280.6|286.6|280.6|286.6|280.6|286.6|280.6|0
1647977170000|2022-03-22 19:26:10|286.59|280.59|286.6|280.6|286.6|280.6|286.59|280.59|0
1647977180000|2022-03-22 19:26:20|286.59|280.59|286.5|280.5|286.59|280.59|286.5|280.5|0
1647977200000|2022-03-22 19:26:40|286.47|280.47|286.48|280.48|286.48|280.48|286.47|280.47|0
1647977210000|2022-03-22 19:26:50|286.47|280.47|286.47|280.47|286.47|280.47|286.47|280.47|0
1647977220000|2022-03-22 19:27:00|286.46|280.46|286.39|280.39|286.46|280.46|286.38|280.38|0
1647977230000|2022-03-22 19:27:10|286.35|280.35|286.44|280.44|286.44|280.44|286.32|280.32|0
1647977240000|2022-03-22 19:27:20|286.45|280.45|286.44|280.44|286.45|280.45|286.44|280.44|0
1647977260000|2022-03-22 19:27:40|286.43|280.43|286.44|280.44|286.44|280.44|286.43|280.43|0
1647977280000|2022-03-22 19:28:00|286.45|280.45|286.45|280.45|286.45|280.45|286.45|280.45|0
1647977290000|2022-03-22 19:28:10|286.44|280.44|286.43|280.43|286.44|280.44|286.43|280.43|0
1647977300000|2022-03-22 19:28:20|286.42|280.42|286.44|280.44|286.44|280.44|286.41|280.41|0
1647977310000|2022-03-22 19:28:30|286.47|280.47|286.5|280.5|286.5|280.5|286.47|280.47|0
1647977320000|2022-03-22 19:28:40|286.49|280.49|286.49|280.49|286.49|280.49|286.49|280.49|0
1647977330000|2022-03-22 19:28:50|286.5|280.5|286.51|280.51|286.51|280.51|286.5|280.5|0
1647977340000|2022-03-22 19:29:00|286.52|280.52|286.52|280.52|286.52|280.52|286.52|280.52|0
1647977350000|2022-03-22 19:29:10|286.53|280.53|286.48|280.48|286.53|280.53|286.48|280.48|0
1647977360000|2022-03-22 19:29:20|286.46|280.46|286.46|280.46|286.46|280.46|286.46|280.46|0
1647977380000|2022-03-22 19:29:40|286.47|280.47|286.46|280.46|286.47|280.47|286.46|280.46|0
1647977390000|2022-03-22 19:29:50|286.44|280.44|286.44|280.44|286.44|280.44|286.43|280.43|0
1647977400000|2022-03-22 19:30:00|286.49|280.49|286.39|280.39|286.5|280.5|286.39|280.39|0
1647977410000|2022-03-22 19:30:10|286.4|280.4|286.37|280.37|286.4|280.4|286.37|280.37|0
1647977420000|2022-03-22 19:30:20|286.35|280.35|286.29|280.29|286.36|280.36|286.27|280.27|0
1647977430000|2022-03-22 19:30:30|286.28|280.28|286.29|280.29|286.29|280.29|286.28|280.28|0
1647977440000|2022-03-22 19:30:40|286.26|280.26|286.26|280.26|286.26|280.26|286.26|280.26|0
1647977450000|2022-03-22 19:30:50|286.12|280.12|286.06|280.06|286.13|280.13|286.06|280.06|0
1647977460000|2022-03-22 19:31:00|286.03|280.03|286.04|280.04|286.04|280.04|286.03|280.03|0
1647977470000|2022-03-22 19:31:10|286.07|280.07|286.04|280.04|286.07|280.07|286.04|280.04|0
1647977480000|2022-03-22 19:31:20|286.05|280.05|286.13|280.13|286.13|280.13|286.04|280.04|0
1647977490000|2022-03-22 19:31:30|286.14|280.14|286.21|280.21|286.21|280.21|286.13|280.13|0
1647977500000|2022-03-22 19:31:40|286.22|280.22|286.22|280.22|286.22|280.22|286.22|280.22|0
1647977510000|2022-03-22 19:31:50|286.23|280.23|286.23|280.23|286.23|280.23|286.23|280.23|0
1647977520000|2022-03-22 19:32:00|286.25|280.25|286.25|280.25|286.25|280.25|286.25|280.25|0
1647977530000|2022-03-22 19:32:10|286.26|280.26|286.25|280.25|286.26|280.26|286.25|280.25|0
1647977550000|2022-03-22 19:32:30|286.23|280.23|286.19|280.19|286.23|280.23|286.19|280.19|0
1647977560000|2022-03-22 19:32:40|286.18|280.18|286.18|280.18|286.18|280.18|286.18|280.18|0
1647977570000|2022-03-22 19:32:50|286.21|280.21|286.2|280.2|286.21|280.21|286.2|280.2|0
1647977580000|2022-03-22 19:33:00|286.18|280.18|286.18|280.18|286.18|280.18|286.18|280.18|0
1647977590000|2022-03-22 19:33:10|286.19|280.19|286.18|280.18|286.19|280.19|286.18|280.18|0
1647977600000|2022-03-22 19:33:20|286.19|280.19|286.15|280.15|286.19|280.19|286.15|280.15|0
1647977610000|2022-03-22 19:33:30|286.16|280.16|286.15|280.15|286.17|280.17|286.15|280.15|0
1647977620000|2022-03-22 19:33:40|286.17|280.17|286.1|280.1|286.17|280.17|286.1|280.1|0
1647977640000|2022-03-22 19:34:00|286.11|280.11|286.11|280.11|286.11|280.11|286.11|280.11|0
1647977650000|2022-03-22 19:34:10|286.1|280.1|286.1|280.1|286.1|280.1|286.1|280.1|0
1647977660000|2022-03-22 19:34:20|286.06|280.06|286.05|280.05|286.06|280.06|286.05|280.05|0
1647977670000|2022-03-22 19:34:30|286.06|280.06|286.05|280.05|286.06|280.06|286.05|280.05|0
1647977680000|2022-03-22 19:34:40|286.04|280.04|286.13|280.13|286.13|280.13|286.04|280.04|0
1647977690000|2022-03-22 19:34:50|286.15|280.15|286.2|280.2|286.2|280.2|286.14|280.14|0
1647977700000|2022-03-22 19:35:00|286.21|280.21|286.2|280.2|286.21|280.21|286.2|280.2|0
1647977710000|2022-03-22 19:35:10|286.21|280.21|286.21|280.21|286.21|280.21|286.2|280.2|0
1647977720000|2022-03-22 19:35:20|286.18|280.18|286.2|280.2|286.2|280.2|286.18|280.18|0
1647977730000|2022-03-22 19:35:30|286.19|280.19|286.19|280.19|286.19|280.19|286.19|280.19|0
1647977740000|2022-03-22 19:35:40|286.2|280.2|286.22|280.22|286.22|280.22|286.19|280.19|0
1647977750000|2022-03-22 19:35:50|286.23|280.23|286.17|280.17|286.23|280.23|286.17|280.17|0
1647977760000|2022-03-22 19:36:00|286.15|280.15|286.18|280.18|286.18|280.18|286.15|280.15|0
1647977780000|2022-03-22 19:36:20|286.17|280.17|286.14|280.14|286.17|280.17|286.14|280.14|0
1647977790000|2022-03-22 19:36:30|286.12|280.12|286.09|280.09|286.13|280.13|286.08|280.08|0
1647977800000|2022-03-22 19:36:40|286.08|280.08|286.11|280.11|286.11|280.11|286.08|280.08|0
1647977810000|2022-03-22 19:36:50|286.12|280.12|286.11|280.11|286.12|280.12|286.11|280.11|0
1647977820000|2022-03-22 19:37:00|286.12|280.12|286.12|280.12|286.13|280.13|286.12|280.12|0
1647977830000|2022-03-22 19:37:10|286.14|280.14|286.14|280.14|286.14|280.14|286.14|280.14|0
1647977840000|2022-03-22 19:37:20|286.11|280.11|286.1|280.1|286.11|280.11|286.1|280.1|0
1647977850000|2022-03-22 19:37:30|286.17|280.17|286.2|280.2|286.2|280.2|286.17|280.17|0
1647977860000|2022-03-22 19:37:40|286.19|280.19|286.19|280.19|286.2|280.2|286.19|280.19|0
1647977870000|2022-03-22 19:37:50|286.15|280.15|286.15|280.15|286.16|280.16|286.15|280.15|0
1647977880000|2022-03-22 19:38:00|286.18|280.18|286.2|280.2|286.2|280.2|286.18|280.18|0
1647977890000|2022-03-22 19:38:10|286.18|280.18|286.18|280.18|286.18|280.18|286.18|280.18|0
1647977910000|2022-03-22 19:38:30|286.17|280.17|286.17|280.17|286.17|280.17|286.16|280.16|0
1647977920000|2022-03-22 19:38:40|286.15|280.15|286.15|280.15|286.15|280.15|286.15|280.15|0
1647977930000|2022-03-22 19:38:50|286.17|280.17|286.18|280.18|286.18|280.18|286.17|280.17|0
1647977940000|2022-03-22 19:39:00|286.19|280.19|286.14|280.14|286.19|280.19|286.14|280.14|0
1647977950000|2022-03-22 19:39:10|286.13|280.13|286.12|280.12|286.13|280.13|286.11|280.11|0
1647977960000|2022-03-22 19:39:20|286.11|280.11|286.09|280.09|286.11|280.11|286.07|280.07|0
1647977980000|2022-03-22 19:39:40|286.08|280.08|286.09|280.09|286.09|280.09|286.08|280.08|0
1647977990000|2022-03-22 19:39:50|286.08|280.08|286.13|280.13|286.13|280.13|286.07|280.07|0
1647978000000|2022-03-22 19:40:00|286.14|280.14|286.17|280.17|286.17|280.17|286.13|280.13|0
1647978010000|2022-03-22 19:40:10|286.18|280.18|286.1|280.1|286.18|280.18|286.1|280.1|0
1647978020000|2022-03-22 19:40:20|286.11|280.11|286.1|280.1|286.11|280.11|286.1|280.1|0
1647978040000|2022-03-22 19:40:40|286.09|280.09|286.09|280.09|286.09|280.09|286.09|280.09|0
1647978060000|2022-03-22 19:41:00|286.07|280.07|286.11|280.11|286.11|280.11|286.07|280.07|0
1647978070000|2022-03-22 19:41:10|286.05|280.05|286.05|280.05|286.05|280.05|286.05|280.05|0
1647978080000|2022-03-22 19:41:20|286.04|280.04|285.95|279.95|286.04|280.04|285.95|279.95|0
1647978090000|2022-03-22 19:41:30|285.96|279.96|285.97|279.97|285.97|279.97|285.96|279.96|0
1647978100000|2022-03-22 19:41:40|285.96|279.96|285.97|279.97|285.97|279.97|285.96|279.96|0
1647978110000|2022-03-22 19:41:50|286.01|280.01|286.01|280.01|286.01|280.01|286.01|280.01|0
1647978120000|2022-03-22 19:42:00|285.99|279.99|286|280|286.01|280.01|285.99|279.99|0
1647978130000|2022-03-22 19:42:10|286.03|280.03|286.02|280.02|286.03|280.03|286.02|280.02|0
1647978140000|2022-03-22 19:42:20|286.08|280.08|286.05|280.05|286.08|280.08|286.04|280.04|0
1647978150000|2022-03-22 19:42:30|286.06|280.06|286.08|280.08|286.08|280.08|286.06|280.06|0
1647978160000|2022-03-22 19:42:40|286.09|280.09|286.08|280.08|286.09|280.09|286.07|280.07|0
1647978170000|2022-03-22 19:42:50|286.07|280.07|286.07|280.07|286.07|280.07|286.07|280.07|0
1647978180000|2022-03-22 19:43:00|286.04|280.04|286.04|280.04|286.04|280.04|286.04|280.04|0
1647978190000|2022-03-22 19:43:10|286.05|280.05|286.05|280.05|286.05|280.05|286.05|280.05|0
1647978200000|2022-03-22 19:43:20|286.02|280.02|286.01|280.01|286.02|280.02|285.99|279.99|0
1647978210000|2022-03-22 19:43:30|286.03|280.03|286.07|280.07|286.07|280.07|286.03|280.03|0
1647978220000|2022-03-22 19:43:40|286.06|280.06|286.07|280.07|286.07|280.07|286.06|280.06|0
1647978230000|2022-03-22 19:43:50|286.09|280.09|286.1|280.1|286.1|280.1|286.09|280.09|0
1647978240000|2022-03-22 19:44:00|286.09|280.09|286.09|280.09|286.09|280.09|286.09|280.09|0
1647978250000|2022-03-22 19:44:10|286.1|280.1|286.1|280.1|286.1|280.1|286.1|280.1|0
1647978260000|2022-03-22 19:44:20|286.09|280.09|286.09|280.09|286.09|280.09|286.09|280.09|0
1647978270000|2022-03-22 19:44:30|286.1|280.1|286.1|280.1|286.1|280.1|286.1|280.1|0
1647978280000|2022-03-22 19:44:40|286.38|280.38|286.4|280.4|286.4|280.4|286.38|280.38|0
1647978310000|2022-03-22 19:45:10|286.56|280.56|286.56|280.56|286.56|280.56|286.56|280.56|0
1647978320000|2022-03-22 19:45:20|286.54|280.54|286.64|280.64|286.64|280.64|286.54|280.54|0
1647978330000|2022-03-22 19:45:30|286.74|280.74|286.74|280.74|286.74|280.74|286.74|280.74|0
1647978340000|2022-03-22 19:45:40|286.76|280.76|286.75|280.75|286.76|280.76|286.75|280.75|0
1647978350000|2022-03-22 19:45:50|286.74|280.74|286.74|280.74|286.74|280.74|286.74|280.74|0
1647978360000|2022-03-22 19:46:00|286.73|280.73|286.74|280.74|286.74|280.74|286.73|280.73|0
1647978370000|2022-03-22 19:46:10|286.75|280.75|286.75|280.75|286.75|280.75|286.75|280.75|0
1647978380000|2022-03-22 19:46:20|286.76|280.76|286.81|280.81|286.81|280.81|286.76|280.76|0
1647978390000|2022-03-22 19:46:30|286.79|280.79|286.77|280.77|286.79|280.79|286.76|280.76|0
1647978400000|2022-03-22 19:46:40|286.74|280.74|286.75|280.75|286.75|280.75|286.74|280.74|0
1647978410000|2022-03-22 19:46:50|286.83|280.83|286.85|280.85|286.85|280.85|286.83|280.83|0
1647978420000|2022-03-22 19:47:00|286.84|280.84|286.86|280.86|286.86|280.86|286.84|280.84|0
1647978430000|2022-03-22 19:47:10|286.85|280.85|286.91|280.91|286.91|280.91|286.85|280.85|0
1647978440000|2022-03-22 19:47:20|286.96|280.96|287.05|281.05|287.05|281.05|286.96|280.96|0
1647978450000|2022-03-22 19:47:30|287.01|281.01|287.01|281.01|287.01|281.01|287.01|281.01|0
1647978460000|2022-03-22 19:47:40|287|281|287.01|281.01|287.05|281.05|287|281|0
1647978470000|2022-03-22 19:47:50|287.04|281.04|287.09|281.09|287.09|281.09|287.04|281.04|0
1647978480000|2022-03-22 19:48:00|287.1|281.1|287.15|281.15|287.15|281.15|287.1|281.1|0
1647978490000|2022-03-22 19:48:10|287.16|281.16|287.17|281.17|287.17|281.17|287.16|281.16|0
1647978500000|2022-03-22 19:48:20|287.18|281.18|287.3|281.3|287.3|281.3|287.18|281.18|0
1647978510000|2022-03-22 19:48:30|287.32|281.32|287.4|281.4|287.4|281.4|287.32|281.32|0
1647978520000|2022-03-22 19:48:40|287.41|281.41|287.39|281.39|287.44|281.44|287.39|281.39|0
1647978530000|2022-03-22 19:48:50|287.41|281.41|287.4|281.4|287.42|281.42|287.4|281.4|0
1647978540000|2022-03-22 19:49:00|287.39|281.39|287.39|281.39|287.39|281.39|287.38|281.38|0
1647978550000|2022-03-22 19:49:10|287.38|281.38|287.36|281.36|287.39|281.39|287.36|281.36|0
1647978560000|2022-03-22 19:49:20|287.35|281.35|287.35|281.35|287.35|281.35|287.35|281.35|0
1647978570000|2022-03-22 19:49:30|287.36|281.36|287.34|281.34|287.36|281.36|287.34|281.34|0
1647978580000|2022-03-22 19:49:40|287.33|281.33|287.35|281.35|287.37|281.37|287.33|281.33|0
1647978590000|2022-03-22 19:49:50|287.34|281.34|287.49|281.49|287.53|281.53|287.34|281.34|0
1647978600000|2022-03-22 19:50:00|287.51|281.51|287.52|281.52|287.53|281.53|287.51|281.51|0
1647978610000|2022-03-22 19:50:10|287.54|281.54|287.5|281.5|287.54|281.54|287.5|281.5|0
1647978620000|2022-03-22 19:50:20|287.51|281.51|287.5|281.5|287.51|281.51|287.5|281.5|0
1647978630000|2022-03-22 19:50:30|287.51|281.51|287.5|281.5|287.51|281.51|287.49|281.49|0
1647978640000|2022-03-22 19:50:40|287.51|281.51|287.51|281.51|287.51|281.51|287.51|281.51|0
1647978650000|2022-03-22 19:50:50|287.5|281.5|287.54|281.54|287.54|281.54|287.46|281.46|0
1647978660000|2022-03-22 19:51:00|287.66|281.66|287.68|281.68|287.69|281.69|287.66|281.66|0
1647978670000|2022-03-22 19:51:10|287.67|281.67|287.56|281.56|287.68|281.68|287.56|281.56|0
1647978690000|2022-03-22 19:51:30|287.54|281.54|287.54|281.54|287.54|281.54|287.54|281.54|0
1647978700000|2022-03-22 19:51:40|287.48|281.48|287.49|281.49|287.49|281.49|287.48|281.48|0
1647978710000|2022-03-22 19:51:50|287.46|281.46|287.34|281.34|287.46|281.46|287.32|281.32|0
1647978720000|2022-03-22 19:52:00|287.29|281.29|287.26|281.26|287.3|281.3|287.26|281.26|0
1647978740000|2022-03-22 19:52:20|287.25|281.25|287.28|281.28|287.28|281.28|287.25|281.25|0
1647978750000|2022-03-22 19:52:30|287.25|281.25|287.29|281.29|287.29|281.29|287.25|281.25|0
1647978760000|2022-03-22 19:52:40|287.3|281.3|287.28|281.28|287.3|281.3|287.28|281.28|0
1647978770000|2022-03-22 19:52:50|287.22|281.22|287.21|281.21|287.22|281.22|287.21|281.21|0
1647978780000|2022-03-22 19:53:00|287.25|281.25|287.4|281.4|287.4|281.4|287.25|281.25|0
1647978790000|2022-03-22 19:53:10|287.41|281.41|287.41|281.41|287.41|281.41|287.41|281.41|0
1647978800000|2022-03-22 19:53:20|287.45|281.45|287.44|281.44|287.46|281.46|287.44|281.44|0
1647978810000|2022-03-22 19:53:30|287.45|281.45|287.46|281.46|287.46|281.46|287.43|281.43|0
1647978820000|2022-03-22 19:53:40|287.5|281.5|287.48|281.48|287.5|281.5|287.48|281.48|0
1647978830000|2022-03-22 19:53:50|287.52|281.52|287.52|281.52|287.52|281.52|287.52|281.52|0
1647978840000|2022-03-22 19:54:00|287.53|281.53|287.52|281.52|287.53|281.53|287.51|281.51|0
1647978850000|2022-03-22 19:54:10|287.53|281.53|287.56|281.56|287.56|281.56|287.53|281.53|0
1647978860000|2022-03-22 19:54:20|287.55|281.55|287.54|281.54|287.55|281.55|287.53|281.53|0
1647978870000|2022-03-22 19:54:30|287.42|281.42|287.35|281.35|287.42|281.42|287.35|281.35|0
1647978880000|2022-03-22 19:54:40|287.32|281.32|287.33|281.33|287.33|281.33|287.32|281.32|0
1647978890000|2022-03-22 19:54:50|287.32|281.32|287.28|281.28|287.32|281.32|287.28|281.28|0
1647978900000|2022-03-22 19:55:00|287.27|281.27|287.17|281.17|287.27|281.27|287.17|281.17|0
1647978910000|2022-03-22 19:55:10|287.16|281.16|287.15|281.15|287.16|281.16|287.15|281.15|0
1647978920000|2022-03-22 19:55:20|287.12|281.12|287.07|281.07|287.12|281.12|287.07|281.07|0
1647978940000|2022-03-22 19:55:40|287.09|281.09|287.1|281.1|287.1|281.1|287.09|281.09|0
1647978950000|2022-03-22 19:55:50|287.07|281.07|286.96|280.96|287.09|281.09|286.96|280.96|0
1647978960000|2022-03-22 19:56:00|286.91|280.91|286.97|280.97|286.97|280.97|286.9|280.9|0
1647978970000|2022-03-22 19:56:10|286.94|280.94|286.9|280.9|286.94|280.94|286.87|280.87|0
1647978980000|2022-03-22 19:56:20|286.87|280.87|286.9|280.9|286.9|280.9|286.87|280.87|0
1647978990000|2022-03-22 19:56:30|286.89|280.89|286.9|280.9|286.9|280.9|286.89|280.89|0
1647979000000|2022-03-22 19:56:40|287.14|281.14|287.14|281.14|287.14|281.14|287.14|281.14|0
1647979010000|2022-03-22 19:56:50|287.25|281.25|287.2|281.2|287.25|281.25|287.2|281.2|0
1647979020000|2022-03-22 19:57:00|287.19|281.19|287.09|281.09|287.19|281.19|287.09|281.09|0
1647979030000|2022-03-22 19:57:10|287.1|281.1|287.15|281.15|287.15|281.15|287.1|281.1|0
1647979040000|2022-03-22 19:57:20|287.16|281.16|287.19|281.19|287.19|281.19|287.16|281.16|0
1647979050000|2022-03-22 19:57:30|287.2|281.2|287.09|281.09|287.2|281.2|287.09|281.09|0
1647979060000|2022-03-22 19:57:40|287.05|281.05|287.07|281.07|287.07|281.07|287.03|281.03|0
1647979070000|2022-03-22 19:57:50|287.06|281.06|287.06|281.06|287.07|281.07|287.06|281.06|0
1647979080000|2022-03-22 19:58:00|287.05|281.05|287.08|281.08|287.08|281.08|287.05|281.05|0
1647979090000|2022-03-22 19:58:10|287.09|281.09|287.14|281.14|287.15|281.15|287.09|281.09|0
1647979100000|2022-03-22 19:58:20|287.12|281.12|287.14|281.14|287.14|281.14|287.12|281.12|0
1647979110000|2022-03-22 19:58:30|287.16|281.16|287.16|281.16|287.17|281.17|287.16|281.16|0
1647979120000|2022-03-22 19:58:40|287.15|281.15|287.11|281.11|287.15|281.15|287.1|281.1|0
1647979130000|2022-03-22 19:58:50|287.08|281.08|287.1|281.1|287.1|281.1|287.08|281.08|0
1647979140000|2022-03-22 19:59:00|287.03|281.03|287.01|281.01|287.05|281.05|287|281|0
1647979150000|2022-03-22 19:59:10|287.03|281.03|286.99|280.99|287.04|281.04|286.98|280.98|0
1647979160000|2022-03-22 19:59:20|286.93|280.93|286.85|280.85|286.96|280.96|286.85|280.85|0
1647979170000|2022-03-22 19:59:30|286.87|280.87|286.9|280.9|286.9|280.9|286.87|280.87|0
1647979180000|2022-03-22 19:59:40|286.88|280.88|286.91|280.91|287.02|281.02|286.88|280.88|0
1647979190000|2022-03-22 19:59:50|286.74|280.74|286.72|280.72|286.74|280.74|286.7|280.7|0
1647979200000|2022-03-22 20:00:00|283.72|283.72|283.72|283.72|283.72|283.72|283.72|283.72|0
1648045800000|2022-03-23 14:30:00|285.93|279.93|286.1|280.1|286.1|280.1|285.93|279.93|0
1648045810000|2022-03-23 14:30:10|286.16|280.16|286.13|280.13|286.17|280.17|286.13|280.13|0
1648045820000|2022-03-23 14:30:20|286.14|280.14|286.13|280.13|286.15|280.15|286.13|280.13|0
1648045830000|2022-03-23 14:30:30|286.12|280.12|286.12|280.12|286.12|280.12|286.11|280.11|0
1648045840000|2022-03-23 14:30:40|286.08|280.08|286.07|280.07|286.08|280.08|286.05|280.05|0
1648045850000|2022-03-23 14:30:50|286.06|280.06|286.11|280.11|286.11|280.11|286.06|280.06|0
1648045860000|2022-03-23 14:31:00|286.1|280.1|286.17|280.17|286.17|280.17|286.1|280.1|0
1648045870000|2022-03-23 14:31:10|286.15|280.15|286.07|280.07|286.15|280.15|286.07|280.07|0
1648045880000|2022-03-23 14:31:20|286.12|280.12|286.01|280.01|286.12|280.12|286.01|280.01|0
1648045890000|2022-03-23 14:31:30|286|280|285.99|279.99|286|280|285.99|279.99|0
1648045900000|2022-03-23 14:31:40|286|280|285.98|279.98|286.01|280.01|285.98|279.98|0
1648045910000|2022-03-23 14:31:50|285.99|279.99|285.92|279.92|285.99|279.99|285.92|279.92|0
1648045920000|2022-03-23 14:32:00|286.02|280.02|286.02|280.02|286.02|280.02|286.01|280.01|0
1648045930000|2022-03-23 14:32:10|286.01|280.01|286.04|280.04|286.04|280.04|286.01|280.01|0
1648045940000|2022-03-23 14:32:20|286.03|280.03|286.02|280.02|286.03|280.03|286.02|280.02|0
1648045950000|2022-03-23 14:32:30|286.04|280.04|286.18|280.18|286.18|280.18|286.04|280.04|0
1648045960000|2022-03-23 14:32:40|286.23|280.23|286.12|280.12|286.23|280.23|286.12|280.12|0
1648045970000|2022-03-23 14:32:50|286.13|280.13|286.13|280.13|286.13|280.13|286.13|280.13|0
1648045980000|2022-03-23 14:33:00|286.11|280.11|286.04|280.04|286.12|280.12|286.04|280.04|0
1648045990000|2022-03-23 14:33:10|286.05|280.05|286.11|280.11|286.11|280.11|286.05|280.05|0
1648046000000|2022-03-23 14:33:20|286.09|280.09|286.09|280.09|286.09|280.09|286.09|280.09|0
1648046010000|2022-03-23 14:33:30|286.11|280.11|286.13|280.13|286.13|280.13|286.11|280.11|0
1648046020000|2022-03-23 14:33:40|286.15|280.15|286.2|280.2|286.21|280.21|286.15|280.15|0
1648046030000|2022-03-23 14:33:50|286.3|280.3|286.33|280.33|286.33|280.33|286.3|280.3|0
1648046040000|2022-03-23 14:34:00|286.32|280.32|286.35|280.35|286.35|280.35|286.32|280.32|0
1648046050000|2022-03-23 14:34:10|286.34|280.34|286.35|280.35|286.35|280.35|286.32|280.32|0
1648046060000|2022-03-23 14:34:20|286.36|280.36|286.3|280.3|286.36|280.36|286.3|280.3|0
1648046070000|2022-03-23 14:34:30|286.31|280.31|286.29|280.29|286.32|280.32|286.29|280.29|0
1648046080000|2022-03-23 14:34:40|286.28|280.28|286.19|280.19|286.29|280.29|286.19|280.19|0
1648046100000|2022-03-23 14:35:00|286.2|280.2|286.02|280.02|286.2|280.2|286.02|280.02|0
1648046110000|2022-03-23 14:35:10|285.9|279.9|285.89|279.89|285.91|279.91|285.89|279.89|0
1648046120000|2022-03-23 14:35:20|285.88|279.88|285.82|279.82|285.88|279.88|285.82|279.82|0
1648046130000|2022-03-23 14:35:30|285.81|279.81|285.75|279.75|285.81|279.81|285.75|279.75|0
1648046140000|2022-03-23 14:35:40|285.65|279.65|285.65|279.65|285.65|279.65|285.65|279.65|0
1648046150000|2022-03-23 14:35:50|285.66|279.66|285.69|279.69|285.69|279.69|285.66|279.66|0
1648046160000|2022-03-23 14:36:00|285.67|279.67|285.66|279.66|285.68|279.68|285.66|279.66|0
1648046170000|2022-03-23 14:36:10|285.68|279.68|285.68|279.68|285.68|279.68|285.68|279.68|0
1648046180000|2022-03-23 14:36:20|285.71|279.71|285.78|279.78|285.78|279.78|285.71|279.71|0
1648046190000|2022-03-23 14:36:30|285.79|279.79|285.77|279.77|285.79|279.79|285.77|279.77|0
1648046200000|2022-03-23 14:36:40|285.74|279.74|285.77|279.77|285.77|279.77|285.74|279.74|0
1648046210000|2022-03-23 14:36:50|285.75|279.75|285.76|279.76|285.76|279.76|285.75|279.75|0
1648046220000|2022-03-23 14:37:00|285.78|279.78|285.76|279.76|285.8|279.8|285.72|279.72|0
1648046230000|2022-03-23 14:37:10|285.75|279.75|285.77|279.77|285.77|279.77|285.75|279.75|0
1648046240000|2022-03-23 14:37:20|285.8|279.8|285.79|279.79|285.83|279.83|285.79|279.79|0
1648046250000|2022-03-23 14:37:30|285.75|279.75|285.75|279.75|285.75|279.75|285.75|279.75|0
1648046260000|2022-03-23 14:37:40|285.7|279.7|285.67|279.67|285.7|279.7|285.67|279.67|0
1648046270000|2022-03-23 14:37:50|285.66|279.66|285.66|279.66|285.66|279.66|285.66|279.66|0
1648046280000|2022-03-23 14:38:00|285.65|279.65|285.63|279.63|285.65|279.65|285.6|279.6|0
1648046290000|2022-03-23 14:38:10|285.64|279.64|285.65|279.65|285.65|279.65|285.64|279.64|0
1648046300000|2022-03-23 14:38:20|285.64|279.64|285.59|279.59|285.64|279.64|285.59|279.59|0
1648046310000|2022-03-23 14:38:30|285.58|279.58|285.49|279.49|285.64|279.64|285.48|279.48|0
1648046320000|2022-03-23 14:38:40|285.56|279.56|285.58|279.58|285.58|279.58|285.56|279.56|0
1648046330000|2022-03-23 14:38:50|285.54|279.54|285.55|279.55|285.55|279.55|285.54|279.54|0
1648046340000|2022-03-23 14:39:00|285.56|279.56|285.56|279.56|285.57|279.57|285.55|279.55|0
1648046350000|2022-03-23 14:39:10|285.61|279.61|285.6|279.6|285.61|279.61|285.6|279.6|0
1648046360000|2022-03-23 14:39:20|285.61|279.61|285.57|279.57|285.61|279.61|285.57|279.57|0
1648046370000|2022-03-23 14:39:30|285.58|279.58|285.68|279.68|285.68|279.68|285.58|279.58|0
1648046380000|2022-03-23 14:39:40|285.62|279.62|285.6|279.6|285.62|279.62|285.6|279.6|0
1648046390000|2022-03-23 14:39:50|285.65|279.65|285.69|279.69|285.69|279.69|285.65|279.65|0
1648046400000|2022-03-23 14:40:00|285.7|279.7|285.95|279.95|285.95|279.95|285.7|279.7|0
1648046410000|2022-03-23 14:40:10|285.96|279.96|286.01|280.01|286.01|280.01|285.96|279.96|0
1648046420000|2022-03-23 14:40:20|286.02|280.02|286.04|280.04|286.04|280.04|286.02|280.02|0
1648046430000|2022-03-23 14:40:30|286.05|280.05|286.07|280.07|286.07|280.07|286.03|280.03|0
1648046440000|2022-03-23 14:40:40|286.06|280.06|286.15|280.15|286.18|280.18|286.06|280.06|0
1648046450000|2022-03-23 14:40:50|286.16|280.16|286.16|280.16|286.16|280.16|286.14|280.14|0
1648046460000|2022-03-23 14:41:00|286.17|280.17|286.18|280.18|286.19|280.19|286.17|280.17|0
1648046470000|2022-03-23 14:41:10|286.19|280.19|286.18|280.18|286.19|280.19|286.16|280.16|0
1648046480000|2022-03-23 14:41:20|286.16|280.16|286.15|280.15|286.16|280.16|286.15|280.15|0
1648046490000|2022-03-23 14:41:30|286.16|280.16|286.15|280.15|286.16|280.16|286.15|280.15|0
1648046500000|2022-03-23 14:41:40|286.16|280.16|286.15|280.15|286.16|280.16|286.15|280.15|0
1648046510000|2022-03-23 14:41:50|286.16|280.16|286.16|280.16|286.16|280.16|286.16|280.16|0
1648046520000|2022-03-23 14:42:00|286.12|280.12|286.12|280.12|286.12|280.12|286.12|280.12|0
1648046530000|2022-03-23 14:42:10|286.1|280.1|285.85|279.85|286.1|280.1|285.85|279.85|0
1648046540000|2022-03-23 14:42:20|285.8|279.8|285.71|279.71|285.8|279.8|285.71|279.71|0
1648046550000|2022-03-23 14:42:30|285.69|279.69|285.52|279.52|285.69|279.69|285.52|279.52|0
1648046560000|2022-03-23 14:42:40|285.5|279.5|285.44|279.44|285.5|279.5|285.44|279.44|0
1648046570000|2022-03-23 14:42:50|285.39|279.39|285.35|279.35|285.41|279.41|285.35|279.35|0
1648046580000|2022-03-23 14:43:00|285.39|279.39|285.45|279.45|285.45|279.45|285.39|279.39|0
1648046590000|2022-03-23 14:43:10|285.44|279.44|285.44|279.44|285.44|279.44|285.44|279.44|0
1648046600000|2022-03-23 14:43:20|285.45|279.45|285.42|279.42|285.45|279.45|285.42|279.42|0
1648046610000|2022-03-23 14:43:30|285.4|279.4|285.34|279.34|285.4|279.4|285.34|279.34|0
1648046620000|2022-03-23 14:43:40|285.32|279.32|285.23|279.23|285.32|279.32|285.23|279.23|0
1648046630000|2022-03-23 14:43:50|285.33|279.33|285.34|279.34|285.34|279.34|285.33|279.33|0
1648046640000|2022-03-23 14:44:00|285.33|279.33|285.34|279.34|285.34|279.34|285.33|279.33|0
1648046650000|2022-03-23 14:44:10|285.3|279.3|285.25|279.25|285.3|279.3|285.25|279.25|0
1648046660000|2022-03-23 14:44:20|285.21|279.21|285.18|279.18|285.21|279.21|285.18|279.18|0
1648046670000|2022-03-23 14:44:30|285.17|279.17|285.17|279.17|285.21|279.21|285.17|279.17|0
1648046680000|2022-03-23 14:44:40|285.15|279.15|285.15|279.15|285.15|279.15|285.15|279.15|0
1648046690000|2022-03-23 14:44:50|285.14|279.14|285.09|279.09|285.14|279.14|285.08|279.08|0
1648046700000|2022-03-23 14:45:00|285.08|279.08|284.96|278.96|285.08|279.08|284.96|278.96|0
1648046710000|2022-03-23 14:45:10|284.95|278.95|284.91|278.91|284.95|278.95|284.91|278.91|0
1648046720000|2022-03-23 14:45:20|284.92|278.92|284.88|278.88|284.92|278.92|284.87|278.87|0
1648046730000|2022-03-23 14:45:30|284.87|278.87|284.85|278.85|284.87|278.87|284.85|278.85|0
1648046740000|2022-03-23 14:45:40|284.82|278.82|284.74|278.74|284.82|278.82|284.74|278.74|0
1648046750000|2022-03-23 14:45:50|284.72|278.72|284.75|278.75|284.75|278.75|284.71|278.71|0
1648046760000|2022-03-23 14:46:00|284.74|278.74|284.76|278.76|284.76|278.76|284.74|278.74|0
1648046770000|2022-03-23 14:46:10|284.72|278.72|284.77|278.77|284.77|278.77|284.72|278.72|0
1648046780000|2022-03-23 14:46:20|284.8|278.8|284.92|278.92|284.92|278.92|284.8|278.8|0
1648046790000|2022-03-23 14:46:30|284.91|278.91|284.85|278.85|284.91|278.91|284.85|278.85|0
1648046800000|2022-03-23 14:46:40|284.86|278.86|284.89|278.89|284.89|278.89|284.86|278.86|0
1648046810000|2022-03-23 14:46:50|284.88|278.88|284.86|278.86|284.88|278.88|284.86|278.86|0
1648046820000|2022-03-23 14:47:00|284.83|278.83|284.86|278.86|284.87|278.87|284.81|278.81|0
1648046830000|2022-03-23 14:47:10|284.87|278.87|284.86|278.86|284.87|278.87|284.86|278.86|0
1648046840000|2022-03-23 14:47:20|284.87|278.87|284.87|278.87|284.87|278.87|284.87|278.87|0
1648046850000|2022-03-23 14:47:30|284.89|278.89|284.89|278.89|284.89|278.89|284.89|278.89|0
1648046860000|2022-03-23 14:47:40|284.9|278.9|285.04|279.04|285.04|279.04|284.9|278.9|0
1648046870000|2022-03-23 14:47:50|285.03|279.03|285.07|279.07|285.08|279.08|285.03|279.03|0
1648046880000|2022-03-23 14:48:00|285.05|279.05|285.07|279.07|285.07|279.07|285.05|279.05|0
1648046890000|2022-03-23 14:48:10|285.11|279.11|285.13|279.13|285.13|279.13|285.11|279.11|0
1648046900000|2022-03-23 14:48:20|285.12|279.12|285.13|279.13|285.13|279.13|285.12|279.12|0
1648046910000|2022-03-23 14:48:30|285.15|279.15|285.12|279.12|285.15|279.15|285.12|279.12|0
1648046920000|2022-03-23 14:48:40|285.13|279.13|285.1|279.1|285.13|279.13|285.1|279.1|0
1648046930000|2022-03-23 14:48:50|285.15|279.15|285.05|279.05|285.15|279.15|284.95|278.95|0
1648046940000|2022-03-23 14:49:00|285.02|279.02|285.03|279.03|285.03|279.03|285.02|279.02|0
1648046950000|2022-03-23 14:49:10|285.06|279.06|285.06|279.06|285.06|279.06|285.05|279.05|0
1648046960000|2022-03-23 14:49:20|285.09|279.09|285.14|279.14|285.14|279.14|285.09|279.09|0
1648046970000|2022-03-23 14:49:30|285.13|279.13|285.21|279.21|285.22|279.22|285.13|279.13|0
1648046980000|2022-03-23 14:49:40|285.25|279.25|285.29|279.29|285.29|279.29|285.25|279.25|0
1648046990000|2022-03-23 14:49:50|285.28|279.28|285.29|279.29|285.29|279.29|285.28|279.28|0
1648047000000|2022-03-23 14:50:00|285.32|279.32|285.44|279.44|285.45|279.45|285.32|279.32|0
1648047010000|2022-03-23 14:50:10|285.45|279.45|285.44|279.44|285.45|279.45|285.42|279.42|0
1648047020000|2022-03-23 14:50:20|285.43|279.43|285.45|279.45|285.46|279.46|285.43|279.43|0
1648047030000|2022-03-23 14:50:30|285.46|279.46|285.66|279.66|285.66|279.66|285.45|279.45|0
1648047040000|2022-03-23 14:50:40|285.65|279.65|285.63|279.63|285.65|279.65|285.63|279.63|0
1648047050000|2022-03-23 14:50:50|285.64|279.64|285.65|279.65|285.65|279.65|285.64|279.64|0
1648047060000|2022-03-23 14:51:00|285.66|279.66|285.68|279.68|285.68|279.68|285.66|279.66|0
1648047070000|2022-03-23 14:51:10|285.71|279.71|285.69|279.69|285.71|279.71|285.69|279.69|0
1648047080000|2022-03-23 14:51:20|285.7|279.7|285.78|279.78|285.78|279.78|285.7|279.7|0
1648047090000|2022-03-23 14:51:30|285.82|279.82|285.8|279.8|285.83|279.83|285.8|279.8|0
1648047100000|2022-03-23 14:51:40|285.65|279.65|285.61|279.61|285.66|279.66|285.61|279.61|0
1648047110000|2022-03-23 14:51:50|285.57|279.57|285.46|279.46|285.57|279.57|285.46|279.46|0
1648047120000|2022-03-23 14:52:00|285.44|279.44|285.44|279.44|285.46|279.46|285.44|279.44|0
1648047130000|2022-03-23 14:52:10|285.43|279.43|285.42|279.42|285.44|279.44|285.42|279.42|0
1648047140000|2022-03-23 14:52:20|285.39|279.39|285.37|279.37|285.39|279.39|285.33|279.33|0
1648047150000|2022-03-23 14:52:30|285.34|279.34|285.31|279.31|285.34|279.34|285.3|279.3|0
1648047160000|2022-03-23 14:52:40|285.32|279.32|285.42|279.42|285.42|279.42|285.32|279.32|0
1648047170000|2022-03-23 14:52:50|285.41|279.41|285.46|279.46|285.47|279.47|285.41|279.41|0
1648047180000|2022-03-23 14:53:00|285.49|279.49|285.5|279.5|285.5|279.5|285.49|279.49|0
1648047190000|2022-03-23 14:53:10|285.53|279.53|285.55|279.55|285.56|279.56|285.53|279.53|0
1648047200000|2022-03-23 14:53:20|285.57|279.57|285.55|279.55|285.57|279.57|285.55|279.55|0
1648047210000|2022-03-23 14:53:30|285.57|279.57|285.56|279.56|285.6|279.6|285.56|279.56|0
1648047220000|2022-03-23 14:53:40|285.57|279.57|285.52|279.52|285.58|279.58|285.52|279.52|0
1648047230000|2022-03-23 14:53:50|285.51|279.51|285.56|279.56|285.56|279.56|285.51|279.51|0
1648047240000|2022-03-23 14:54:00|285.57|279.57|285.52|279.52|285.59|279.59|285.52|279.52|0
1648047250000|2022-03-23 14:54:10|285.53|279.53|285.54|279.54|285.54|279.54|285.53|279.53|0
1648047260000|2022-03-23 14:54:20|285.55|279.55|285.57|279.57|285.58|279.58|285.55|279.55|0
1648047270000|2022-03-23 14:54:30|285.56|279.56|285.5|279.5|285.56|279.56|285.5|279.5|0
1648047280000|2022-03-23 14:54:40|285.51|279.51|285.52|279.52|285.52|279.52|285.5|279.5|0
1648047290000|2022-03-23 14:54:50|285.51|279.51|285.53|279.53|285.53|279.53|285.49|279.49|0
1648047300000|2022-03-23 14:55:00|285.52|279.52|285.55|279.55|285.55|279.55|285.52|279.52|0
1648047310000|2022-03-23 14:55:10|285.56|279.56|285.57|279.57|285.57|279.57|285.56|279.56|0
1648047320000|2022-03-23 14:55:20|285.56|279.56|285.72|279.72|285.72|279.72|285.54|279.54|0
1648047330000|2022-03-23 14:55:30|285.77|279.77|285.88|279.88|285.88|279.88|285.77|279.77|0
1648047340000|2022-03-23 14:55:40|285.86|279.86|285.88|279.88|285.9|279.9|285.86|279.86|0
1648047350000|2022-03-23 14:55:50|285.83|279.83|285.86|279.86|285.86|279.86|285.83|279.83|0
1648047360000|2022-03-23 14:56:00|285.87|279.87|285.88|279.88|285.88|279.88|285.87|279.87|0
1648047370000|2022-03-23 14:56:10|285.95|279.95|286.08|280.08|286.08|280.08|285.95|279.95|0
1648047380000|2022-03-23 14:56:20|286.09|280.09|286.09|280.09|286.09|280.09|286.07|280.07|0
1648047390000|2022-03-23 14:56:30|286.1|280.1|286.14|280.14|286.14|280.14|286.1|280.1|0
1648047400000|2022-03-23 14:56:40|286.18|280.18|286.2|280.2|286.21|280.21|286.18|280.18|0
1648047410000|2022-03-23 14:56:50|286.19|280.19|286.18|280.18|286.2|280.2|286.18|280.18|0
1648047420000|2022-03-23 14:57:00|286.19|280.19|286.26|280.26|286.26|280.26|286.19|280.19|0
1648047430000|2022-03-23 14:57:10|286.25|280.25|286.2|280.2|286.25|280.25|286.2|280.2|0
1648047440000|2022-03-23 14:57:20|286.17|280.17|286.2|280.2|286.2|280.2|286.17|280.17|0
1648047450000|2022-03-23 14:57:30|286.17|280.17|286.21|280.21|286.21|280.21|286.17|280.17|0
1648047460000|2022-03-23 14:57:40|286.28|280.28|286.28|280.28|286.28|280.28|286.28|280.28|0
1648047470000|2022-03-23 14:57:50|286.29|280.29|286.35|280.35|286.35|280.35|286.29|280.29|0
1648047480000|2022-03-23 14:58:00|286.49|280.49|286.49|280.49|286.49|280.49|286.49|280.49|0
1648047490000|2022-03-23 14:58:10|286.5|280.5|286.52|280.52|286.53|280.53|286.5|280.5|0
1648047500000|2022-03-23 14:58:20|286.5|280.5|286.5|280.5|286.5|280.5|286.5|280.5|0
1648047510000|2022-03-23 14:58:30|286.51|280.51|286.51|280.51|286.51|280.51|286.51|280.51|0
1648047520000|2022-03-23 14:58:40|286.49|280.49|286.5|280.5|286.5|280.5|286.49|280.49|0
1648047530000|2022-03-23 14:58:50|286.42|280.42|286.42|280.42|286.43|280.43|286.4|280.4|0
1648047540000|2022-03-23 14:59:00|286.41|280.41|286.52|280.52|286.52|280.52|286.41|280.41|0
1648047550000|2022-03-23 14:59:10|286.49|280.49|286.52|280.52|286.52|280.52|286.49|280.49|0
1648047560000|2022-03-23 14:59:20|286.51|280.51|286.52|280.52|286.52|280.52|286.5|280.5|0
1648047570000|2022-03-23 14:59:30|286.53|280.53|286.53|280.53|286.53|280.53|286.53|280.53|0
1648047580000|2022-03-23 14:59:40|286.52|280.52|286.51|280.51|286.53|280.53|286.51|280.51|0
1648047590000|2022-03-23 14:59:50|286.53|280.53|286.53|280.53|286.53|280.53|286.53|280.53|0
1648047600000|2022-03-23 15:00:00|286.52|280.52|286.54|280.54|286.54|280.54|286.52|280.52|0
1648047610000|2022-03-23 15:00:10|286.55|280.55|286.56|280.56|286.56|280.56|286.55|280.55|0
1648047620000|2022-03-23 15:00:20|286.57|280.57|286.63|280.63|286.63|280.63|286.56|280.56|0
1648047630000|2022-03-23 15:00:30|286.64|280.64|286.63|280.63|286.64|280.64|286.62|280.62|0
1648047640000|2022-03-23 15:00:40|286.61|280.61|286.62|280.62|286.62|280.62|286.61|280.61|0
1648047650000|2022-03-23 15:00:50|286.61|280.61|286.72|280.72|286.72|280.72|286.61|280.61|0
1648047660000|2022-03-23 15:01:00|286.71|280.71|286.59|280.59|286.72|280.72|286.59|280.59|0
1648047670000|2022-03-23 15:01:10|286.61|280.61|286.64|280.64|286.64|280.64|286.61|280.61|0
1648047680000|2022-03-23 15:01:20|286.67|280.67|286.63|280.63|286.67|280.67|286.63|280.63|0
1648047690000|2022-03-23 15:01:30|286.65|280.65|286.65|280.65|286.65|280.65|286.65|280.65|0
1648047700000|2022-03-23 15:01:40|286.66|280.66|286.67|280.67|286.67|280.67|286.66|280.66|0
1648047710000|2022-03-23 15:01:50|286.72|280.72|286.74|280.74|286.77|280.77|286.71|280.71|0
1648047720000|2022-03-23 15:02:00|286.73|280.73|286.75|280.75|286.75|280.75|286.73|280.73|0
1648047730000|2022-03-23 15:02:10|286.74|280.74|286.75|280.75|286.75|280.75|286.74|280.74|0
1648047740000|2022-03-23 15:02:20|286.74|280.74|286.7|280.7|286.75|280.75|286.7|280.7|0
1648047750000|2022-03-23 15:02:30|286.71|280.71|286.74|280.74|286.74|280.74|286.71|280.71|0
1648047760000|2022-03-23 15:02:40|286.8|280.8|286.82|280.82|286.82|280.82|286.8|280.8|0
1648047770000|2022-03-23 15:02:50|286.84|280.84|286.93|280.93|286.93|280.93|286.84|280.84|0
1648047780000|2022-03-23 15:03:00|286.92|280.92|287.05|281.05|287.06|281.06|286.92|280.92|0
1648047790000|2022-03-23 15:03:10|287.06|281.06|287.2|281.2|287.2|281.2|287.06|281.06|0
1648047800000|2022-03-23 15:03:20|287.21|281.21|287.19|281.19|287.21|281.21|287.19|281.19|0
1648047810000|2022-03-23 15:03:30|287.17|281.17|287.16|281.16|287.17|281.17|287.16|281.16|0
1648047820000|2022-03-23 15:03:40|287.17|281.17|287.16|281.16|287.17|281.17|287.16|281.16|0
1648047830000|2022-03-23 15:03:50|287.18|281.18|287.17|281.17|287.18|281.18|287.17|281.17|0
1648047840000|2022-03-23 15:04:00|287.19|281.19|287.22|281.22|287.22|281.22|287.19|281.19|0
1648047850000|2022-03-23 15:04:10|287.21|281.21|287.24|281.24|287.24|281.24|287.21|281.21|0
1648047860000|2022-03-23 15:04:20|287.25|281.25|287.3|281.3|287.3|281.3|287.24|281.24|0
1648047870000|2022-03-23 15:04:30|287.31|281.31|287.31|281.31|287.31|281.31|287.31|281.31|0
1648047880000|2022-03-23 15:04:40|287.29|281.29|287.28|281.28|287.29|281.29|287.28|281.28|0
1648047890000|2022-03-23 15:04:50|287.29|281.29|287.28|281.28|287.29|281.29|287.28|281.28|0
1648047900000|2022-03-23 15:05:00|287.29|281.29|287.41|281.41|287.41|281.41|287.29|281.29|0
1648047910000|2022-03-23 15:05:10|287.4|281.4|287.46|281.46|287.46|281.46|287.4|281.4|0
1648047920000|2022-03-23 15:05:20|287.45|281.45|287.45|281.45|287.46|281.46|287.45|281.45|0
1648047930000|2022-03-23 15:05:30|287.46|281.46|287.44|281.44|287.46|281.46|287.43|281.43|0
1648047940000|2022-03-23 15:05:40|287.46|281.46|287.37|281.37|287.46|281.46|287.37|281.37|0
1648047950000|2022-03-23 15:05:50|287.38|281.38|287.35|281.35|287.38|281.38|287.35|281.35|0
1648047960000|2022-03-23 15:06:00|287.36|281.36|287.32|281.32|287.37|281.37|287.32|281.32|0
1648047970000|2022-03-23 15:06:10|287.33|281.33|287.33|281.33|287.33|281.33|287.33|281.33|0
1648047980000|2022-03-23 15:06:20|287.34|281.34|287.33|281.33|287.37|281.37|287.33|281.33|0
1648047990000|2022-03-23 15:06:30|287.32|281.32|287.31|281.31|287.33|281.33|287.28|281.28|0
1648048000000|2022-03-23 15:06:40|287.27|281.27|287.28|281.28|287.28|281.28|287.24|281.24|0
1648048010000|2022-03-23 15:06:50|287.25|281.25|287.28|281.28|287.28|281.28|287.24|281.24|0
1648048020000|2022-03-23 15:07:00|287.27|281.27|287.22|281.22|287.27|281.27|287.22|281.22|0
1648048030000|2022-03-23 15:07:10|287.24|281.24|287.23|281.23|287.24|281.24|287.23|281.23|0
1648048040000|2022-03-23 15:07:20|287.18|281.18|287.19|281.19|287.2|281.2|287.18|281.18|0
1648048050000|2022-03-23 15:07:30|287.2|281.2|287.19|281.19|287.2|281.2|287.19|281.19|0
1648048060000|2022-03-23 15:07:40|287.2|281.2|287.2|281.2|287.2|281.2|287.2|281.2|0
1648048070000|2022-03-23 15:07:50|287.21|281.21|287.19|281.19|287.21|281.21|287.19|281.19|0
1648048080000|2022-03-23 15:08:00|287.2|281.2|287.22|281.22|287.22|281.22|287.2|281.2|0
1648048090000|2022-03-23 15:08:10|287.21|281.21|287.19|281.19|287.21|281.21|287.19|281.19|0
1648048100000|2022-03-23 15:08:20|287.18|281.18|287.13|281.13|287.18|281.18|287.13|281.13|0
1648048110000|2022-03-23 15:08:30|287.02|281.02|286.98|280.98|287.02|281.02|286.98|280.98|0
1648048120000|2022-03-23 15:08:40|286.93|280.93|286.93|280.93|286.93|280.93|286.93|280.93|0
1648048130000|2022-03-23 15:08:50|286.94|280.94|286.98|280.98|286.98|280.98|286.94|280.94|0
1648048140000|2022-03-23 15:09:00|286.96|280.96|286.95|280.95|286.96|280.96|286.95|280.95|0
1648048150000|2022-03-23 15:09:10|286.96|280.96|286.96|280.96|286.96|280.96|286.96|280.96|0
1648048160000|2022-03-23 15:09:20|286.92|280.92|286.9|280.9|286.92|280.92|286.9|280.9|0
1648048170000|2022-03-23 15:09:30|286.87|280.87|286.87|280.87|286.87|280.87|286.87|280.87|0
1648048180000|2022-03-23 15:09:40|286.86|280.86|286.87|280.87|286.87|280.87|286.86|280.86|0
1648048190000|2022-03-23 15:09:50|286.86|280.86|286.79|280.79|286.86|280.86|286.79|280.79|0
1648048200000|2022-03-23 15:10:00|286.71|280.71|286.67|280.67|286.71|280.71|286.65|280.65|0
1648048210000|2022-03-23 15:10:10|286.62|280.62|286.66|280.66|286.66|280.66|286.53|280.53|0
1648048220000|2022-03-23 15:10:20|286.67|280.67|286.67|280.67|286.67|280.67|286.67|280.67|0
1648048230000|2022-03-23 15:10:30|286.7|280.7|286.72|280.72|286.72|280.72|286.7|280.7|0
1648048240000|2022-03-23 15:10:40|286.7|280.7|286.68|280.68|286.73|280.73|286.68|280.68|0
1648048250000|2022-03-23 15:10:50|286.69|280.69|286.81|280.81|286.81|280.81|286.69|280.69|0
1648048260000|2022-03-23 15:11:00|286.8|280.8|286.85|280.85|286.85|280.85|286.79|280.79|0
1648048270000|2022-03-23 15:11:10|286.9|280.9|286.94|280.94|286.95|280.95|286.89|280.89|0
1648048280000|2022-03-23 15:11:20|286.95|280.95|286.94|280.94|286.95|280.95|286.94|280.94|0
1648048290000|2022-03-23 15:11:30|286.9|280.9|286.89|280.89|286.91|280.91|286.88|280.88|0
1648048300000|2022-03-23 15:11:40|286.9|280.9|286.91|280.91|286.91|280.91|286.89|280.89|0
1648048310000|2022-03-23 15:11:50|286.92|280.92|286.76|280.76|286.92|280.92|286.76|280.76|0
1648048320000|2022-03-23 15:12:00|286.77|280.77|286.8|280.8|286.8|280.8|286.77|280.77|0
1648048330000|2022-03-23 15:12:10|286.84|280.84|286.83|280.83|286.84|280.84|286.83|280.83|0
1648048340000|2022-03-23 15:12:20|286.82|280.82|286.83|280.83|286.83|280.83|286.82|280.82|0
1648048350000|2022-03-23 15:12:30|286.84|280.84|286.83|280.83|286.84|280.84|286.83|280.83|0
1648048360000|2022-03-23 15:12:40|286.84|280.84|286.84|280.84|286.84|280.84|286.84|280.84|0
1648048370000|2022-03-23 15:12:50|286.85|280.85|286.85|280.85|286.86|280.86|286.85|280.85|0
1648048380000|2022-03-23 15:13:00|286.86|280.86|286.85|280.85|286.86|280.86|286.84|280.84|0
1648048390000|2022-03-23 15:13:10|286.89|280.89|286.91|280.91|286.91|280.91|286.89|280.89|0
1648048400000|2022-03-23 15:13:20|286.9|280.9|286.87|280.87|286.9|280.9|286.87|280.87|0
1648048430000|2022-03-23 15:13:50|286.88|280.88|286.87|280.87|286.88|280.88|286.87|280.87|0
1648048450000|2022-03-23 15:14:10|286.88|280.88|286.92|280.92|286.92|280.92|286.88|280.88|0
1648048460000|2022-03-23 15:14:20|286.95|280.95|286.92|280.92|286.96|280.96|286.92|280.92|0
1648048470000|2022-03-23 15:14:30|286.9|280.9|286.81|280.81|286.9|280.9|286.81|280.81|0
1648048480000|2022-03-23 15:14:40|286.78|280.78|286.79|280.79|286.79|280.79|286.78|280.78|0
1648048490000|2022-03-23 15:14:50|286.74|280.74|286.76|280.76|286.76|280.76|286.74|280.74|0
1648048500000|2022-03-23 15:15:00|286.75|280.75|286.74|280.74|286.76|280.76|286.74|280.74|0
1648048510000|2022-03-23 15:15:10|286.76|280.76|286.79|280.79|286.79|280.79|286.76|280.76|0
1648048520000|2022-03-23 15:15:20|286.78|280.78|286.8|280.8|286.8|280.8|286.78|280.78|0
1648048540000|2022-03-23 15:15:40|286.84|280.84|286.83|280.83|286.84|280.84|286.83|280.83|0
1648048550000|2022-03-23 15:15:50|286.87|280.87|286.89|280.89|286.89|280.89|286.86|280.86|0
1648048560000|2022-03-23 15:16:00|286.88|280.88|286.84|280.84|286.88|280.88|286.84|280.84|0
1648048570000|2022-03-23 15:16:10|286.85|280.85|286.85|280.85|286.85|280.85|286.85|280.85|0
1648048580000|2022-03-23 15:16:20|286.84|280.84|286.84|280.84|286.85|280.85|286.84|280.84|0
1648048590000|2022-03-23 15:16:30|286.83|280.83|286.82|280.82|286.83|280.83|286.82|280.82|0
1648048600000|2022-03-23 15:16:40|286.81|280.81|286.83|280.83|286.83|280.83|286.8|280.8|0
1648048610000|2022-03-23 15:16:50|286.84|280.84|286.91|280.91|286.91|280.91|286.83|280.83|0
1648048620000|2022-03-23 15:17:00|286.92|280.92|286.96|280.96|286.96|280.96|286.92|280.92|0
1648048630000|2022-03-23 15:17:10|286.94|280.94|286.91|280.91|286.95|280.95|286.91|280.91|0
1648048640000|2022-03-23 15:17:20|286.92|280.92|286.94|280.94|286.95|280.95|286.92|280.92|0
1648048650000|2022-03-23 15:17:30|286.95|280.95|286.89|280.89|286.95|280.95|286.88|280.88|0
1648048660000|2022-03-23 15:17:40|286.9|280.9|286.94|280.94|286.94|280.94|286.9|280.9|0
1648048670000|2022-03-23 15:17:50|286.93|280.93|286.93|280.93|286.93|280.93|286.93|280.93|0
1648048680000|2022-03-23 15:18:00|286.94|280.94|286.94|280.94|286.95|280.95|286.94|280.94|0
1648048690000|2022-03-23 15:18:10|286.95|280.95|286.93|280.93|286.95|280.95|286.93|280.93|0
1648048700000|2022-03-23 15:18:20|286.92|280.92|286.91|280.91|286.92|280.92|286.91|280.91|0
1648048710000|2022-03-23 15:18:30|286.93|280.93|286.93|280.93|286.93|280.93|286.93|280.93|0
1648048720000|2022-03-23 15:18:40|286.95|280.95|287|281|287|281|286.95|280.95|0
1648048730000|2022-03-23 15:18:50|286.98|280.98|286.99|280.99|286.99|280.99|286.98|280.98|0
1648048740000|2022-03-23 15:19:00|286.98|280.98|286.96|280.96|286.98|280.98|286.96|280.96|0
1648048750000|2022-03-23 15:19:10|286.92|280.92|287|281|287.01|281.01|286.92|280.92|0
1648048760000|2022-03-23 15:19:20|286.99|280.99|287.03|281.03|287.03|281.03|286.98|280.98|0
1648048770000|2022-03-23 15:19:30|287.02|281.02|287.06|281.06|287.09|281.09|287.01|281.01|0
1648048780000|2022-03-23 15:19:40|287.07|281.07|287.1|281.1|287.1|281.1|287.07|281.07|0
1648048790000|2022-03-23 15:19:50|287.11|281.11|287.09|281.09|287.11|281.11|287.09|281.09|0
1648048800000|2022-03-23 15:20:00|287.1|281.1|287.15|281.15|287.15|281.15|287.1|281.1|0
1648048810000|2022-03-23 15:20:10|287.18|281.18|287.26|281.26|287.26|281.26|287.18|281.18|0
1648048820000|2022-03-23 15:20:20|287.29|281.29|287.33|281.33|287.33|281.33|287.29|281.29|0
1648048830000|2022-03-23 15:20:30|287.34|281.34|287.46|281.46|287.46|281.46|287.34|281.34|0
1648048840000|2022-03-23 15:20:40|287.49|281.49|287.54|281.54|287.54|281.54|287.49|281.49|0
1648048850000|2022-03-23 15:20:50|287.55|281.55|287.55|281.55|287.55|281.55|287.55|281.55|0
1648048860000|2022-03-23 15:21:00|287.56|281.56|287.51|281.51|287.56|281.56|287.51|281.51|0
1648048870000|2022-03-23 15:21:10|287.52|281.52|287.61|281.61|287.61|281.61|287.52|281.52|0
1648048880000|2022-03-23 15:21:20|287.6|281.6|287.64|281.64|287.64|281.64|287.6|281.6|0
1648048890000|2022-03-23 15:21:30|287.63|281.63|287.63|281.63|287.64|281.64|287.63|281.63|0
1648048900000|2022-03-23 15:21:40|287.64|281.64|287.63|281.63|287.65|281.65|287.63|281.63|0
1648048910000|2022-03-23 15:21:50|287.64|281.64|287.59|281.59|287.64|281.64|287.59|281.59|0
1648048920000|2022-03-23 15:22:00|287.6|281.6|287.62|281.62|287.62|281.62|287.6|281.6|0
1648048930000|2022-03-23 15:22:10|287.61|281.61|287.6|281.6|287.61|281.61|287.6|281.6|0
1648048940000|2022-03-23 15:22:20|287.61|281.61|287.66|281.66|287.66|281.66|287.6|281.6|0
1648048950000|2022-03-23 15:22:30|287.65|281.65|287.62|281.62|287.65|281.65|287.62|281.62|0
1648048960000|2022-03-23 15:22:40|287.6|281.6|287.61|281.61|287.61|281.61|287.59|281.59|0
1648048980000|2022-03-23 15:23:00|287.74|281.74|287.69|281.69|287.74|281.74|287.69|281.69|0
1648048990000|2022-03-23 15:23:10|287.67|281.67|287.72|281.72|287.72|281.72|287.67|281.67|0
1648049000000|2022-03-23 15:23:20|287.74|281.74|287.69|281.69|287.74|281.74|287.69|281.69|0
1648049010000|2022-03-23 15:23:30|287.7|281.7|287.7|281.7|287.7|281.7|287.7|281.7|0
1648049020000|2022-03-23 15:23:40|287.69|281.69|287.69|281.69|287.7|281.7|287.69|281.69|0
1648049030000|2022-03-23 15:23:50|287.68|281.68|287.87|281.87|287.87|281.87|287.68|281.68|0
1648049040000|2022-03-23 15:24:00|287.84|281.84|287.7|281.7|287.84|281.84|287.7|281.7|0
1648049050000|2022-03-23 15:24:10|287.69|281.69|287.69|281.69|287.69|281.69|287.69|281.69|0
1648049060000|2022-03-23 15:24:20|287.68|281.68|287.75|281.75|287.75|281.75|287.68|281.68|0
1648049070000|2022-03-23 15:24:30|287.74|281.74|287.75|281.75|287.75|281.75|287.74|281.74|0
1648049090000|2022-03-23 15:24:50|287.76|281.76|287.77|281.77|287.77|281.77|287.75|281.75|0
1648049100000|2022-03-23 15:25:00|287.78|281.78|287.78|281.78|287.78|281.78|287.78|281.78|0
1648049110000|2022-03-23 15:25:10|287.77|281.77|287.85|281.85|287.85|281.85|287.77|281.77|0
1648049120000|2022-03-23 15:25:20|287.82|281.82|287.8|281.8|287.82|281.82|287.8|281.8|0
1648049130000|2022-03-23 15:25:30|287.83|281.83|287.82|281.82|287.83|281.83|287.82|281.82|0
1648049140000|2022-03-23 15:25:40|287.83|281.83|287.85|281.85|287.85|281.85|287.83|281.83|0
1648049150000|2022-03-23 15:25:50|287.84|281.84|287.84|281.84|287.84|281.84|287.84|281.84|0
1648049160000|2022-03-23 15:26:00|287.83|281.83|287.85|281.85|287.85|281.85|287.83|281.83|0
1648049170000|2022-03-23 15:26:10|287.88|281.88|287.82|281.82|287.88|281.88|287.82|281.82|0
1648049180000|2022-03-23 15:26:20|287.88|281.88|288.06|282.06|288.06|282.06|287.88|281.88|0
1648049200000|2022-03-23 15:26:40|288.07|282.07|288.07|282.07|288.08|282.08|288.07|282.07|0
1648049210000|2022-03-23 15:26:50|288.08|282.08|288.08|282.08|288.08|282.08|288.08|282.08|0
1648049220000|2022-03-23 15:27:00|288.07|282.07|288.05|282.05|288.08|282.08|288.04|282.04|0
1648049230000|2022-03-23 15:27:10|288.03|282.03|288.07|282.07|288.07|282.07|287.99|281.99|0
1648049250000|2022-03-23 15:27:30|288.05|282.05|288.05|282.05|288.05|282.05|288.05|282.05|0
1648049260000|2022-03-23 15:27:40|288.04|282.04|288.02|282.02|288.04|282.04|288.01|282.01|0
1648049270000|2022-03-23 15:27:50|287.99|281.99|287.99|281.99|287.99|281.99|287.99|281.99|0
1648049280000|2022-03-23 15:28:00|288.02|282.02|288.05|282.05|288.05|282.05|288.02|282.02|0
1648049290000|2022-03-23 15:28:10|288.02|282.02|288.02|282.02|288.02|282.02|288.02|282.02|0
1648049300000|2022-03-23 15:28:20|288.04|282.04|288.04|282.04|288.04|282.04|288.04|282.04|0
1648049310000|2022-03-23 15:28:30|288.06|282.06|287.93|281.93|288.07|282.07|287.93|281.93|0
1648049320000|2022-03-23 15:28:40|287.92|281.92|287.92|281.92|287.92|281.92|287.92|281.92|0
1648049330000|2022-03-23 15:28:50|287.93|281.93|287.93|281.93|287.93|281.93|287.93|281.93|0
1648049340000|2022-03-23 15:29:00|287.91|281.91|287.86|281.86|287.91|281.91|287.84|281.84|0
1648049350000|2022-03-23 15:29:10|287.87|281.87|287.84|281.84|287.87|281.87|287.84|281.84|0
1648049360000|2022-03-23 15:29:20|287.79|281.79|287.86|281.86|287.91|281.91|287.78|281.78|0
1648049370000|2022-03-23 15:29:30|287.89|281.89|287.89|281.89|287.92|281.92|287.89|281.89|0
1648049380000|2022-03-23 15:29:40|287.86|281.86|287.89|281.89|287.89|281.89|287.86|281.86|0
1648049390000|2022-03-23 15:29:50|287.9|281.9|287.92|281.92|287.92|281.92|287.9|281.9|0
1648049400000|2022-03-23 15:30:00|287.83|281.83|287.87|281.87|287.87|281.87|287.83|281.83|0
1648049410000|2022-03-23 15:30:10|287.86|281.86|287.9|281.9|287.9|281.9|287.85|281.85|0
1648049420000|2022-03-23 15:30:20|287.89|281.89|287.87|281.87|287.9|281.9|287.87|281.87|0
1648049430000|2022-03-23 15:30:30|287.9|281.9|287.88|281.88|287.9|281.9|287.88|281.88|0
1648049440000|2022-03-23 15:30:40|287.87|281.87|287.8|281.8|287.88|281.88|287.8|281.8|0
1648049450000|2022-03-23 15:30:50|287.79|281.79|287.75|281.75|287.79|281.79|287.75|281.75|0
1648049460000|2022-03-23 15:31:00|287.76|281.76|287.74|281.74|287.8|281.8|287.74|281.74|0
1648049470000|2022-03-23 15:31:10|287.72|281.72|287.72|281.72|287.72|281.72|287.72|281.72|0
1648049480000|2022-03-23 15:31:20|287.75|281.75|287.74|281.74|287.75|281.75|287.74|281.74|0
1648049490000|2022-03-23 15:31:30|287.73|281.73|287.72|281.72|287.74|281.74|287.71|281.71|0
1648049500000|2022-03-23 15:31:40|287.73|281.73|287.73|281.73|287.73|281.73|287.73|281.73|0
1648049510000|2022-03-23 15:31:50|287.67|281.67|287.66|281.66|287.67|281.67|287.66|281.66|0
1648049520000|2022-03-23 15:32:00|287.65|281.65|287.54|281.54|287.65|281.65|287.54|281.54|0
1648049530000|2022-03-23 15:32:10|287.55|281.55|287.54|281.54|287.55|281.55|287.54|281.54|0
1648049540000|2022-03-23 15:32:20|287.55|281.55|287.53|281.53|287.55|281.55|287.53|281.53|0
1648049550000|2022-03-23 15:32:30|287.54|281.54|287.53|281.53|287.54|281.54|287.53|281.53|0
1648049560000|2022-03-23 15:32:40|287.54|281.54|287.53|281.53|287.54|281.54|287.53|281.53|0
1648049570000|2022-03-23 15:32:50|287.54|281.54|287.59|281.59|287.59|281.59|287.54|281.54|0
1648049580000|2022-03-23 15:33:00|287.61|281.61|287.63|281.63|287.63|281.63|287.61|281.61|0
1648049590000|2022-03-23 15:33:10|287.62|281.62|287.63|281.63|287.63|281.63|287.62|281.62|0
1648049600000|2022-03-23 15:33:20|287.62|281.62|287.63|281.63|287.64|281.64|287.62|281.62|0
1648049610000|2022-03-23 15:33:30|287.64|281.64|287.64|281.64|287.64|281.64|287.64|281.64|0
1648049620000|2022-03-23 15:33:40|287.75|281.75|287.73|281.73|287.75|281.75|287.73|281.73|0
1648049630000|2022-03-23 15:33:50|287.74|281.74|287.71|281.71|287.74|281.74|287.71|281.71|0
1648049640000|2022-03-23 15:34:00|287.7|281.7|287.73|281.73|287.73|281.73|287.7|281.7|0
1648049650000|2022-03-23 15:34:10|287.75|281.75|287.75|281.75|287.75|281.75|287.75|281.75|0
1648049660000|2022-03-23 15:34:20|287.76|281.76|287.76|281.76|287.76|281.76|287.76|281.76|0
1648049670000|2022-03-23 15:34:30|287.75|281.75|287.75|281.75|287.75|281.75|287.75|281.75|0
1648049680000|2022-03-23 15:34:40|287.76|281.76|287.77|281.77|287.78|281.78|287.76|281.76|0
1648049690000|2022-03-23 15:34:50|287.78|281.78|287.78|281.78|287.78|281.78|287.78|281.78|0
1648049700000|2022-03-23 15:35:00|287.79|281.79|287.79|281.79|287.8|281.8|287.77|281.77|0
1648049710000|2022-03-23 15:35:10|287.8|281.8|287.86|281.86|287.86|281.86|287.78|281.78|0
1648049720000|2022-03-23 15:35:20|287.85|281.85|287.84|281.84|287.85|281.85|287.83|281.83|0
1648049730000|2022-03-23 15:35:30|287.85|281.85|287.83|281.83|287.85|281.85|287.78|281.78|0
1648049740000|2022-03-23 15:35:40|287.84|281.84|287.99|281.99|287.99|281.99|287.84|281.84|0
1648049750000|2022-03-23 15:35:50|287.98|281.98|287.98|281.98|287.98|281.98|287.98|281.98|0
1648049760000|2022-03-23 15:36:00|287.97|281.97|287.95|281.95|288|282|287.95|281.95|0
1648049770000|2022-03-23 15:36:10|287.96|281.96|287.95|281.95|287.97|281.97|287.95|281.95|0
1648049780000|2022-03-23 15:36:20|287.93|281.93|287.9|281.9|287.93|281.93|287.88|281.88|0
1648049790000|2022-03-23 15:36:30|287.81|281.81|287.83|281.83|287.83|281.83|287.81|281.81|0
1648049800000|2022-03-23 15:36:40|287.84|281.84|287.8|281.8|287.84|281.84|287.8|281.8|0
1648049810000|2022-03-23 15:36:50|287.81|281.81|287.81|281.81|287.82|281.82|287.81|281.81|0
1648049820000|2022-03-23 15:37:00|287.78|281.78|287.84|281.84|287.84|281.84|287.78|281.78|0
1648049830000|2022-03-23 15:37:10|287.86|281.86|287.87|281.87|287.87|281.87|287.86|281.86|0
1648049840000|2022-03-23 15:37:20|287.86|281.86|287.82|281.82|287.87|281.87|287.82|281.82|0
1648049850000|2022-03-23 15:37:30|287.83|281.83|287.82|281.82|287.83|281.83|287.81|281.81|0
1648049860000|2022-03-23 15:37:40|287.81|281.81|287.81|281.81|287.81|281.81|287.81|281.81|0
1648049870000|2022-03-23 15:37:50|287.82|281.82|287.82|281.82|287.83|281.83|287.82|281.82|0
1648049880000|2022-03-23 15:38:00|287.87|281.87|287.87|281.87|287.87|281.87|287.86|281.86|0
1648049890000|2022-03-23 15:38:10|287.89|281.89|287.88|281.88|287.89|281.89|287.88|281.88|0
1648049900000|2022-03-23 15:38:20|287.87|281.87|288.07|282.07|288.07|282.07|287.87|281.87|0
1648049910000|2022-03-23 15:38:30|288.09|282.09|288.11|282.11|288.11|282.11|288.09|282.09|0
1648049920000|2022-03-23 15:38:40|288.1|282.1|288.11|282.11|288.11|282.11|288.1|282.1|0
1648049930000|2022-03-23 15:38:50|288.15|282.15|288.12|282.12|288.15|282.15|288.12|282.12|0
1648049940000|2022-03-23 15:39:00|288.14|282.14|288.14|282.14|288.14|282.14|288.14|282.14|0
1648049950000|2022-03-23 15:39:10|288.16|282.16|288.16|282.16|288.17|282.17|288.16|282.16|0
1648049960000|2022-03-23 15:39:20|288.17|282.17|288.17|282.17|288.17|282.17|288.17|282.17|0
1648049970000|2022-03-23 15:39:30|288.14|282.14|288.14|282.14|288.14|282.14|288.14|282.14|0
1648049980000|2022-03-23 15:39:40|288.16|282.16|288.15|282.15|288.16|282.16|288.14|282.14|0
1648049990000|2022-03-23 15:39:50|288.1|282.1|288.03|282.03|288.1|282.1|288.03|282.03|0
1648050000000|2022-03-23 15:40:00|288.02|282.02|287.97|281.97|288.05|282.05|287.97|281.97|0
1648050010000|2022-03-23 15:40:10|287.98|281.98|287.94|281.94|287.98|281.98|287.94|281.94|0
1648050020000|2022-03-23 15:40:20|287.95|281.95|288.03|282.03|288.04|282.04|287.95|281.95|0
1648050030000|2022-03-23 15:40:30|288.02|282.02|288.01|282.01|288.03|282.03|288.01|282.01|0
1648050040000|2022-03-23 15:40:40|287.88|281.88|287.82|281.82|287.88|281.88|287.81|281.81|0
1648050050000|2022-03-23 15:40:50|287.83|281.83|287.82|281.82|287.83|281.83|287.82|281.82|0
1648050060000|2022-03-23 15:41:00|287.83|281.83|287.82|281.82|287.83|281.83|287.79|281.79|0
1648050070000|2022-03-23 15:41:10|287.83|281.83|287.8|281.8|287.83|281.83|287.8|281.8|0
1648050080000|2022-03-23 15:41:20|287.84|281.84|287.82|281.82|287.84|281.84|287.82|281.82|0
1648050090000|2022-03-23 15:41:30|287.81|281.81|287.81|281.81|287.82|281.82|287.78|281.78|0
1648050100000|2022-03-23 15:41:40|287.82|281.82|287.84|281.84|287.84|281.84|287.79|281.79|0
1648050110000|2022-03-23 15:41:50|287.86|281.86|287.81|281.81|287.87|281.87|287.81|281.81|0
1648050120000|2022-03-23 15:42:00|287.8|281.8|287.79|281.79|287.8|281.8|287.79|281.79|0
1648050130000|2022-03-23 15:42:10|287.78|281.78|287.79|281.79|287.8|281.8|287.77|281.77|0
1648050140000|2022-03-23 15:42:20|287.78|281.78|287.66|281.66|287.78|281.78|287.66|281.66|0
1648050150000|2022-03-23 15:42:30|287.65|281.65|287.63|281.63|287.65|281.65|287.63|281.63|0
1648050170000|2022-03-23 15:42:50|287.62|281.62|287.5|281.5|287.62|281.62|287.5|281.5|0
1648050180000|2022-03-23 15:43:00|287.49|281.49|287.26|281.26|287.49|281.49|287.26|281.26|0
1648050190000|2022-03-23 15:43:10|287.24|281.24|287.22|281.22|287.25|281.25|287.22|281.22|0
1648050200000|2022-03-23 15:43:20|287.17|281.17|287.2|281.2|287.2|281.2|287.17|281.17|0
1648050210000|2022-03-23 15:43:30|287.17|281.17|287.15|281.15|287.18|281.18|287.14|281.14|0
1648050220000|2022-03-23 15:43:40|287.16|281.16|287.14|281.14|287.17|281.17|287.14|281.14|0
1648050230000|2022-03-23 15:43:50|287.18|281.18|287.15|281.15|287.18|281.18|287.15|281.15|0
1648050240000|2022-03-23 15:44:00|287.16|281.16|287.15|281.15|287.16|281.16|287.15|281.15|0
1648050250000|2022-03-23 15:44:10|287.16|281.16|287.05|281.05|287.16|281.16|287.05|281.05|0
1648050260000|2022-03-23 15:44:20|287|281|286.96|280.96|287|281|286.96|280.96|0
1648050270000|2022-03-23 15:44:30|286.93|280.93|286.95|280.95|286.95|280.95|286.93|280.93|0
1648050280000|2022-03-23 15:44:40|286.97|280.97|286.99|280.99|287.03|281.03|286.97|280.97|0
1648050290000|2022-03-23 15:44:50|287.01|281.01|287.04|281.04|287.04|281.04|287.01|281.01|0
1648050300000|2022-03-23 15:45:00|287.05|281.05|287.03|281.03|287.05|281.05|287.03|281.03|0
1648050310000|2022-03-23 15:45:10|287.05|281.05|287.05|281.05|287.07|281.07|287.05|281.05|0
1648050320000|2022-03-23 15:45:20|287.04|281.04|287.04|281.04|287.04|281.04|287.04|281.04|0
1648050330000|2022-03-23 15:45:30|287.02|281.02|287.01|281.01|287.02|281.02|287.01|281.01|0
1648050350000|2022-03-23 15:45:50|286.98|280.98|287.03|281.03|287.03|281.03|286.98|280.98|0
1648050360000|2022-03-23 15:46:00|287.02|281.02|287.05|281.05|287.05|281.05|287.02|281.02|0
1648050370000|2022-03-23 15:46:10|287.04|281.04|287.03|281.03|287.05|281.05|287.03|281.03|0
1648050380000|2022-03-23 15:46:20|287.04|281.04|287|281|287.04|281.04|287|281|0
1648050390000|2022-03-23 15:46:30|287.01|281.01|287.04|281.04|287.04|281.04|286.99|280.99|0
1648050400000|2022-03-23 15:46:40|287.05|281.05|287.06|281.06|287.06|281.06|287.05|281.05|0
1648050410000|2022-03-23 15:46:50|287.07|281.07|287.04|281.04|287.07|281.07|287.04|281.04|0
1648050420000|2022-03-23 15:47:00|287.05|281.05|286.96|280.96|287.05|281.05|286.95|280.95|0
1648050430000|2022-03-23 15:47:10|286.91|280.91|286.9|280.9|286.92|280.92|286.89|280.89|0
1648050440000|2022-03-23 15:47:20|286.89|280.89|286.87|280.87|286.89|280.89|286.87|280.87|0
1648050450000|2022-03-23 15:47:30|286.86|280.86|286.86|280.86|286.86|280.86|286.86|280.86|0
1648050460000|2022-03-23 15:47:40|286.85|280.85|286.81|280.81|286.85|280.85|286.81|280.81|0
1648050470000|2022-03-23 15:47:50|286.82|280.82|286.65|280.65|286.82|280.82|286.64|280.64|0
1648050480000|2022-03-23 15:48:00|286.66|280.66|286.7|280.7|286.7|280.7|286.66|280.66|0
1648050490000|2022-03-23 15:48:10|286.71|280.71|286.7|280.7|286.72|280.72|286.7|280.7|0
1648050500000|2022-03-23 15:48:20|286.72|280.72|286.71|280.71|286.72|280.72|286.7|280.7|0
1648050510000|2022-03-23 15:48:30|286.7|280.7|286.74|280.74|286.74|280.74|286.7|280.7|0
1648050520000|2022-03-23 15:48:40|286.76|280.76|286.66|280.66|286.76|280.76|286.66|280.66|0
1648050530000|2022-03-23 15:48:50|286.67|280.67|286.66|280.66|286.68|280.68|286.66|280.66|0
1648050540000|2022-03-23 15:49:00|286.65|280.65|286.65|280.65|286.65|280.65|286.65|280.65|0
1648050550000|2022-03-23 15:49:10|286.63|280.63|286.67|280.67|286.67|280.67|286.63|280.63|0
1648050560000|2022-03-23 15:49:20|286.66|280.66|286.67|280.67|286.68|280.68|286.66|280.66|0
1648050570000|2022-03-23 15:49:30|286.66|280.66|286.66|280.66|286.66|280.66|286.66|280.66|0
1648050580000|2022-03-23 15:49:40|286.67|280.67|286.68|280.68|286.68|280.68|286.67|280.67|0
1648050590000|2022-03-23 15:49:50|286.67|280.67|286.61|280.61|286.67|280.67|286.59|280.59|0
1648050600000|2022-03-23 15:50:00|286.62|280.62|286.58|280.58|286.63|280.63|286.58|280.58|0
1648050610000|2022-03-23 15:50:10|286.57|280.57|286.58|280.58|286.58|280.58|286.57|280.57|0
1648050620000|2022-03-23 15:50:20|286.59|280.59|286.58|280.58|286.59|280.59|286.56|280.56|0
1648050630000|2022-03-23 15:50:30|286.56|280.56|286.59|280.59|286.59|280.59|286.56|280.56|0
1648050640000|2022-03-23 15:50:40|286.56|280.56|286.57|280.57|286.57|280.57|286.54|280.54|0
1648050650000|2022-03-23 15:50:50|286.56|280.56|286.58|280.58|286.58|280.58|286.56|280.56|0
1648050660000|2022-03-23 15:51:00|286.59|280.59|286.68|280.68|286.68|280.68|286.59|280.59|0
1648050670000|2022-03-23 15:51:10|286.66|280.66|286.67|280.67|286.67|280.67|286.66|280.66|0
1648050680000|2022-03-23 15:51:20|286.68|280.68|286.73|280.73|286.73|280.73|286.68|280.68|0
1648050690000|2022-03-23 15:51:30|286.81|280.81|286.82|280.82|286.83|280.83|286.81|280.81|0
1648050700000|2022-03-23 15:51:40|286.81|280.81|286.8|280.8|286.81|280.81|286.79|280.79|0
1648050710000|2022-03-23 15:51:50|286.82|280.82|286.81|280.81|286.82|280.82|286.81|280.81|0
1648050720000|2022-03-23 15:52:00|286.82|280.82|286.83|280.83|286.83|280.83|286.82|280.82|0
1648050730000|2022-03-23 15:52:10|286.8|280.8|286.82|280.82|286.82|280.82|286.79|280.79|0
1648050740000|2022-03-23 15:52:20|286.8|280.8|286.83|280.83|286.85|280.85|286.8|280.8|0
1648050750000|2022-03-23 15:52:30|286.84|280.84|286.87|280.87|286.87|280.87|286.84|280.84|0
1648050760000|2022-03-23 15:52:40|287|281|287.05|281.05|287.06|281.06|287|281|0
1648050770000|2022-03-23 15:52:50|287.06|281.06|287.13|281.13|287.13|281.13|287.06|281.06|0
1648050780000|2022-03-23 15:53:00|287.14|281.14|287.15|281.15|287.15|281.15|287.14|281.14|0
1648050790000|2022-03-23 15:53:10|287.19|281.19|287.29|281.29|287.29|281.29|287.19|281.19|0
1648050800000|2022-03-23 15:53:20|287.28|281.28|287.39|281.39|287.39|281.39|287.27|281.27|0
1648050810000|2022-03-23 15:53:30|287.38|281.38|287.38|281.38|287.38|281.38|287.38|281.38|0
1648050820000|2022-03-23 15:53:40|287.39|281.39|287.41|281.41|287.42|281.42|287.39|281.39|0
1648050830000|2022-03-23 15:53:50|287.55|281.55|287.55|281.55|287.55|281.55|287.54|281.54|0
1648050840000|2022-03-23 15:54:00|287.57|281.57|287.6|281.6|287.61|281.61|287.57|281.57|0
1648050850000|2022-03-23 15:54:10|287.59|281.59|287.59|281.59|287.6|281.6|287.59|281.59|0
1648050860000|2022-03-23 15:54:20|287.6|281.6|287.6|281.6|287.6|281.6|287.58|281.58|0
1648050870000|2022-03-23 15:54:30|287.59|281.59|287.56|281.56|287.6|281.6|287.56|281.56|0
1648050880000|2022-03-23 15:54:40|287.57|281.57|287.55|281.55|287.57|281.57|287.55|281.55|0
1648050890000|2022-03-23 15:54:50|287.59|281.59|287.6|281.6|287.61|281.61|287.59|281.59|0
1648050900000|2022-03-23 15:55:00|287.61|281.61|287.57|281.57|287.62|281.62|287.57|281.57|0
1648050910000|2022-03-23 15:55:10|287.59|281.59|287.61|281.61|287.61|281.61|287.59|281.59|0
1648050920000|2022-03-23 15:55:20|287.62|281.62|287.61|281.61|287.63|281.63|287.61|281.61|0
1648050930000|2022-03-23 15:55:30|287.65|281.65|287.63|281.63|287.65|281.65|287.63|281.63|0
1648050940000|2022-03-23 15:55:40|287.62|281.62|287.71|281.71|287.71|281.71|287.62|281.62|0
1648050950000|2022-03-23 15:55:50|287.72|281.72|287.68|281.68|287.72|281.72|287.68|281.68|0
1648050960000|2022-03-23 15:56:00|287.69|281.69|287.69|281.69|287.69|281.69|287.68|281.68|0
1648050970000|2022-03-23 15:56:10|287.68|281.68|287.76|281.76|287.76|281.76|287.68|281.68|0
1648050980000|2022-03-23 15:56:20|287.75|281.75|287.81|281.81|287.81|281.81|287.75|281.75|0
1648050990000|2022-03-23 15:56:30|287.8|281.8|287.81|281.81|287.81|281.81|287.8|281.8|0
1648051000000|2022-03-23 15:56:40|287.8|281.8|287.82|281.82|287.82|281.82|287.8|281.8|0
1648051010000|2022-03-23 15:56:50|287.83|281.83|287.86|281.86|287.86|281.86|287.83|281.83|0
1648051020000|2022-03-23 15:57:00|287.87|281.87|287.86|281.86|287.87|281.87|287.85|281.85|0
1648051030000|2022-03-23 15:57:10|287.87|281.87|287.84|281.84|287.87|281.87|287.84|281.84|0
1648051040000|2022-03-23 15:57:20|287.85|281.85|287.93|281.93|287.94|281.94|287.85|281.85|0
1648051050000|2022-03-23 15:57:30|287.92|281.92|287.94|281.94|287.94|281.94|287.92|281.92|0
1648051060000|2022-03-23 15:57:40|287.96|281.96|287.88|281.88|287.97|281.97|287.88|281.88|0
1648051070000|2022-03-23 15:57:50|287.86|281.86|287.86|281.86|287.86|281.86|287.86|281.86|0
1648051080000|2022-03-23 15:58:00|287.87|281.87|287.88|281.88|287.88|281.88|287.87|281.87|0
1648051090000|2022-03-23 15:58:10|287.89|281.89|287.86|281.86|287.89|281.89|287.86|281.86|0
1648051100000|2022-03-23 15:58:20|287.87|281.87|287.87|281.87|287.87|281.87|287.87|281.87|0
1648051110000|2022-03-23 15:58:30|287.88|281.88|287.85|281.85|287.88|281.88|287.84|281.84|0
1648051120000|2022-03-23 15:58:40|287.82|281.82|287.81|281.81|287.82|281.82|287.81|281.81|0
1648051130000|2022-03-23 15:58:50|287.82|281.82|287.8|281.8|287.82|281.82|287.8|281.8|0
1648051140000|2022-03-23 15:59:00|287.76|281.76|287.74|281.74|287.76|281.76|287.74|281.74|0
1648051150000|2022-03-23 15:59:10|287.7|281.7|287.67|281.67|287.7|281.7|287.67|281.67|0
1648051160000|2022-03-23 15:59:20|287.66|281.66|287.6|281.6|287.67|281.67|287.59|281.59|0
1648051170000|2022-03-23 15:59:30|287.59|281.59|287.59|281.59|287.62|281.62|287.58|281.58|0
1648051180000|2022-03-23 15:59:40|287.6|281.6|287.6|281.6|287.6|281.6|287.6|281.6|0
1648051190000|2022-03-23 15:59:50|287.59|281.59|287.65|281.65|287.65|281.65|287.59|281.59|0
1648051200000|2022-03-23 16:00:00|287.61|281.61|287.57|281.57|287.61|281.61|287.56|281.56|0
1648051210000|2022-03-23 16:00:10|287.56|281.56|287.56|281.56|287.59|281.59|287.56|281.56|0
1648051220000|2022-03-23 16:00:20|287.58|281.58|287.58|281.58|287.58|281.58|287.57|281.57|0
1648051230000|2022-03-23 16:00:30|287.59|281.59|287.65|281.65|287.66|281.66|287.59|281.59|0
1648051240000|2022-03-23 16:00:40|287.66|281.66|287.66|281.66|287.66|281.66|287.65|281.65|0
1648051250000|2022-03-23 16:00:50|287.63|281.63|287.64|281.64|287.66|281.66|287.63|281.63|0
1648051260000|2022-03-23 16:01:00|287.66|281.66|287.65|281.65|287.66|281.66|287.65|281.65|0
1648051270000|2022-03-23 16:01:10|287.64|281.64|287.64|281.64|287.64|281.64|287.64|281.64|0
1648051280000|2022-03-23 16:01:20|287.57|281.57|287.55|281.55|287.57|281.57|287.55|281.55|0
1648051290000|2022-03-23 16:01:30|287.56|281.56|287.56|281.56|287.56|281.56|287.56|281.56|0
1648051300000|2022-03-23 16:01:40|287.51|281.51|287.51|281.51|287.51|281.51|287.51|281.51|0
1648051310000|2022-03-23 16:01:50|287.55|281.55|287.55|281.55|287.55|281.55|287.55|281.55|0
1648051320000|2022-03-23 16:02:00|287.61|281.61|287.61|281.61|287.62|281.62|287.61|281.61|0
1648051330000|2022-03-23 16:02:10|287.62|281.62|287.62|281.62|287.62|281.62|287.62|281.62|0
1648051340000|2022-03-23 16:02:20|287.63|281.63|287.65|281.65|287.66|281.66|287.63|281.63|0
1648051350000|2022-03-23 16:02:30|287.67|281.67|287.67|281.67|287.67|281.67|287.67|281.67|0
1648051360000|2022-03-23 16:02:40|287.66|281.66|287.68|281.68|287.69|281.69|287.66|281.66|0
1648051370000|2022-03-23 16:02:50|287.7|281.7|287.76|281.76|287.76|281.76|287.7|281.7|0
1648051380000|2022-03-23 16:03:00|287.75|281.75|287.89|281.89|287.89|281.89|287.75|281.75|0
1648051390000|2022-03-23 16:03:10|287.9|281.9|287.94|281.94|287.94|281.94|287.9|281.9|0
1648051400000|2022-03-23 16:03:20|287.95|281.95|287.99|281.99|287.99|281.99|287.95|281.95|0
1648051410000|2022-03-23 16:03:30|288|282|287.98|281.98|288|282|287.95|281.95|0
1648051420000|2022-03-23 16:03:40|287.97|281.97|287.97|281.97|287.97|281.97|287.97|281.97|0
1648051430000|2022-03-23 16:03:50|287.96|281.96|287.96|281.96|287.96|281.96|287.95|281.95|0
1648051440000|2022-03-23 16:04:00|287.97|281.97|287.92|281.92|287.97|281.97|287.92|281.92|0
1648051450000|2022-03-23 16:04:10|287.86|281.86|287.8|281.8|287.86|281.86|287.8|281.8|0
1648051460000|2022-03-23 16:04:20|287.79|281.79|287.79|281.79|287.79|281.79|287.79|281.79|0
1648051470000|2022-03-23 16:04:30|287.76|281.76|287.73|281.73|287.76|281.76|287.7|281.7|0
1648051480000|2022-03-23 16:04:40|287.69|281.69|287.69|281.69|287.69|281.69|287.69|281.69|0
1648051490000|2022-03-23 16:04:50|287.68|281.68|287.72|281.72|287.72|281.72|287.65|281.65|0
1648051500000|2022-03-23 16:05:00|287.71|281.71|287.7|281.7|287.71|281.71|287.7|281.7|0
1648051510000|2022-03-23 16:05:10|287.71|281.71|287.79|281.79|287.79|281.79|287.71|281.71|0
1648051520000|2022-03-23 16:05:20|287.81|281.81|287.87|281.87|287.88|281.88|287.81|281.81|0
1648051530000|2022-03-23 16:05:30|287.89|281.89|287.92|281.92|287.92|281.92|287.89|281.89|0
1648051540000|2022-03-23 16:05:40|287.93|281.93|287.92|281.92|287.97|281.97|287.92|281.92|0
1648051550000|2022-03-23 16:05:50|287.91|281.91|287.89|281.89|287.94|281.94|287.89|281.89|0
1648051560000|2022-03-23 16:06:00|287.88|281.88|287.82|281.82|287.88|281.88|287.82|281.82|0
1648051570000|2022-03-23 16:06:10|287.81|281.81|287.74|281.74|287.82|281.82|287.74|281.74|0
1648051580000|2022-03-23 16:06:20|287.7|281.7|287.71|281.71|287.71|281.71|287.7|281.7|0
1648051590000|2022-03-23 16:06:30|287.67|281.67|287.53|281.53|287.67|281.67|287.53|281.53|0
1648051600000|2022-03-23 16:06:40|287.52|281.52|287.52|281.52|287.52|281.52|287.52|281.52|0
1648051610000|2022-03-23 16:06:50|287.25|281.25|287.33|281.33|287.33|281.33|287.25|281.25|0
1648051620000|2022-03-23 16:07:00|287.35|281.35|287.38|281.38|287.39|281.39|287.33|281.33|0
1648051630000|2022-03-23 16:07:10|287.4|281.4|287.4|281.4|287.4|281.4|287.39|281.39|0
1648051640000|2022-03-23 16:07:20|287.37|281.37|287.39|281.39|287.39|281.39|287.37|281.37|0
1648051650000|2022-03-23 16:07:30|287.44|281.44|287.39|281.39|287.44|281.44|287.39|281.39|0
1648051660000|2022-03-23 16:07:40|287.38|281.38|287.33|281.33|287.39|281.39|287.33|281.33|0
1648051680000|2022-03-23 16:08:00|287.32|281.32|287.26|281.26|287.32|281.32|287.26|281.26|0
1648051690000|2022-03-23 16:08:10|287.23|281.23|287.2|281.2|287.23|281.23|287.2|281.2|0
1648051700000|2022-03-23 16:08:20|287.19|281.19|287.1|281.1|287.19|281.19|287.1|281.1|0
1648051710000|2022-03-23 16:08:30|287.12|281.12|287.04|281.04|287.12|281.12|287.04|281.04|0
1648051720000|2022-03-23 16:08:40|287.03|281.03|287.03|281.03|287.03|281.03|287.03|281.03|0
1648051730000|2022-03-23 16:08:50|287.04|281.04|287.07|281.07|287.07|281.07|287.04|281.04|0
1648051750000|2022-03-23 16:09:10|287.04|281.04|287|281|287.04|281.04|286.99|280.99|0
1648051770000|2022-03-23 16:09:30|286.98|280.98|287.01|281.01|287.01|281.01|286.98|280.98|0
1648051780000|2022-03-23 16:09:40|287|281|286.98|280.98|287|281|286.98|280.98|0
1648051790000|2022-03-23 16:09:50|286.92|280.92|286.89|280.89|286.92|280.92|286.89|280.89|0
1648051800000|2022-03-23 16:10:00|286.9|280.9|286.88|280.88|286.9|280.9|286.88|280.88|0
1648051810000|2022-03-23 16:10:10|286.89|280.89|286.89|280.89|286.89|280.89|286.89|280.89|0
1648051820000|2022-03-23 16:10:20|286.88|280.88|286.82|280.82|286.88|280.88|286.82|280.82|0
1648051830000|2022-03-23 16:10:30|286.83|280.83|286.83|280.83|286.83|280.83|286.83|280.83|0
1648051840000|2022-03-23 16:10:40|286.84|280.84|286.84|280.84|286.84|280.84|286.84|280.84|0
1648051850000|2022-03-23 16:10:50|286.83|280.83|286.86|280.86|286.86|280.86|286.83|280.83|0
1648051860000|2022-03-23 16:11:00|286.85|280.85|286.66|280.66|286.85|280.85|286.66|280.66|0
1648051870000|2022-03-23 16:11:10|286.67|280.67|286.6|280.6|286.67|280.67|286.6|280.6|0
1648051880000|2022-03-23 16:11:20|286.55|280.55|286.54|280.54|286.57|280.57|286.54|280.54|0
1648051890000|2022-03-23 16:11:30|286.56|280.56|286.5|280.5|286.56|280.56|286.5|280.5|0
1648051900000|2022-03-23 16:11:40|286.48|280.48|286.44|280.44|286.48|280.48|286.43|280.43|0
1648051910000|2022-03-23 16:11:50|286.37|280.37|286.36|280.36|286.37|280.37|286.36|280.36|0
1648051920000|2022-03-23 16:12:00|286.35|280.35|286.35|280.35|286.35|280.35|286.35|280.35|0
1648051930000|2022-03-23 16:12:10|286.34|280.34|286.34|280.34|286.34|280.34|286.34|280.34|0
1648051940000|2022-03-23 16:12:20|286.35|280.35|286.38|280.38|286.38|280.38|286.35|280.35|0
1648051950000|2022-03-23 16:12:30|286.4|280.4|286.36|280.36|286.4|280.4|286.36|280.36|0
1648051960000|2022-03-23 16:12:40|286.37|280.37|286.37|280.37|286.37|280.37|286.37|280.37|0
1648051970000|2022-03-23 16:12:50|286.36|280.36|286.36|280.36|286.36|280.36|286.36|280.36|0
1648051980000|2022-03-23 16:13:00|286.37|280.37|286.4|280.4|286.4|280.4|286.37|280.37|0
1648051990000|2022-03-23 16:13:10|286.38|280.38|286.37|280.37|286.38|280.38|286.37|280.37|0
1648052000000|2022-03-23 16:13:20|286.34|280.34|286.32|280.32|286.34|280.34|286.32|280.32|0
1648052010000|2022-03-23 16:13:30|286.33|280.33|286.27|280.27|286.33|280.33|286.27|280.27|0
1648052020000|2022-03-23 16:13:40|286.3|280.3|286.3|280.3|286.31|280.31|286.3|280.3|0
1648052030000|2022-03-23 16:13:50|286.33|280.33|286.39|280.39|286.39|280.39|286.32|280.32|0
1648052040000|2022-03-23 16:14:00|286.1|280.1|286.11|280.11|286.11|280.11|286.1|280.1|0
1648052050000|2022-03-23 16:14:10|286.13|280.13|286.13|280.13|286.13|280.13|286.12|280.12|0
1648052060000|2022-03-23 16:14:20|286.14|280.14|286.19|280.19|286.19|280.19|286.14|280.14|0
1648052070000|2022-03-23 16:14:30|286.18|280.18|286.12|280.12|286.19|280.19|286.11|280.11|0
1648052090000|2022-03-23 16:14:50|286.13|280.13|286.16|280.16|286.16|280.16|286.13|280.13|0
1648052100000|2022-03-23 16:15:00|286.17|280.17|286.29|280.29|286.29|280.29|286.17|280.17|0
1648052110000|2022-03-23 16:15:10|286.32|280.32|286.34|280.34|286.36|280.36|286.32|280.32|0
1648052120000|2022-03-23 16:15:20|286.38|280.38|286.36|280.36|286.38|280.38|286.36|280.36|0
1648052140000|2022-03-23 16:15:40|286.65|280.65|286.71|280.71|286.71|280.71|286.65|280.65|0
1648052150000|2022-03-23 16:15:50|286.75|280.75|286.75|280.75|286.75|280.75|286.75|280.75|0
1648052160000|2022-03-23 16:16:00|286.76|280.76|286.83|280.83|286.83|280.83|286.76|280.76|0
1648052170000|2022-03-23 16:16:10|286.84|280.84|286.86|280.86|286.87|280.87|286.83|280.83|0
1648052180000|2022-03-23 16:16:20|286.85|280.85|286.84|280.84|286.87|280.87|286.84|280.84|0
1648052190000|2022-03-23 16:16:30|286.85|280.85|286.73|280.73|286.85|280.85|286.73|280.73|0
1648052200000|2022-03-23 16:16:40|286.74|280.74|286.74|280.74|286.74|280.74|286.74|280.74|0
1648052210000|2022-03-23 16:16:50|286.71|280.71|286.66|280.66|286.71|280.71|286.66|280.66|0
1648052230000|2022-03-23 16:17:10|286.67|280.67|286.71|280.71|286.71|280.71|286.66|280.66|0
1648052240000|2022-03-23 16:17:20|286.72|280.72|286.71|280.71|286.72|280.72|286.71|280.71|0
1648052250000|2022-03-23 16:17:30|286.74|280.74|286.74|280.74|286.76|280.76|286.73|280.73|0
1648052260000|2022-03-23 16:17:40|286.73|280.73|286.72|280.72|286.73|280.73|286.72|280.72|0
1648052270000|2022-03-23 16:17:50|286.68|280.68|286.67|280.67|286.68|280.68|286.67|280.67|0
1648052280000|2022-03-23 16:18:00|286.66|280.66|286.66|280.66|286.66|280.66|286.66|280.66|0
1648052290000|2022-03-23 16:18:10|286.65|280.65|286.66|280.66|286.66|280.66|286.65|280.65|0
1648052300000|2022-03-23 16:18:20|286.67|280.67|286.65|280.65|286.67|280.67|286.64|280.64|0
1648052310000|2022-03-23 16:18:30|286.64|280.64|286.69|280.69|286.69|280.69|286.64|280.64|0
1648052320000|2022-03-23 16:18:40|286.7|280.7|286.81|280.81|286.81|280.81|286.7|280.7|0
1648052330000|2022-03-23 16:18:50|286.8|280.8|286.78|280.78|286.8|280.8|286.78|280.78|0
1648052340000|2022-03-23 16:19:00|286.77|280.77|286.79|280.79|286.79|280.79|286.77|280.77|0
1648052350000|2022-03-23 16:19:10|286.78|280.78|286.85|280.85|286.85|280.85|286.78|280.78|0
1648052360000|2022-03-23 16:19:20|286.86|280.86|286.83|280.83|286.86|280.86|286.83|280.83|0
1648052370000|2022-03-23 16:19:30|286.88|280.88|286.83|280.83|286.88|280.88|286.82|280.82|0
1648052380000|2022-03-23 16:19:40|286.81|280.81|286.86|280.86|286.87|280.87|286.81|280.81|0
1648052410000|2022-03-23 16:20:10|286.82|280.82|286.82|280.82|286.82|280.82|286.82|280.82|0
1648052420000|2022-03-23 16:20:20|286.83|280.83|286.86|280.86|286.86|280.86|286.83|280.83|0
1648052430000|2022-03-23 16:20:30|286.85|280.85|286.91|280.91|286.92|280.92|286.85|280.85|0
1648052440000|2022-03-23 16:20:40|286.92|280.92|286.9|280.9|286.92|280.92|286.9|280.9|0
1648052450000|2022-03-23 16:20:50|286.89|280.89|286.89|280.89|286.89|280.89|286.89|280.89|0
1648052460000|2022-03-23 16:21:00|286.9|280.9|286.89|280.89|286.9|280.9|286.89|280.89|0
1648052470000|2022-03-23 16:21:10|286.92|280.92|286.98|280.98|286.98|280.98|286.92|280.92|0
1648052490000|2022-03-23 16:21:30|286.95|280.95|286.95|280.95|286.95|280.95|286.95|280.95|0
1648052500000|2022-03-23 16:21:40|286.97|280.97|287.06|281.06|287.07|281.07|286.97|280.97|0
1648052520000|2022-03-23 16:22:00|287.04|281.04|287.02|281.02|287.04|281.04|287.02|281.02|0
1648052530000|2022-03-23 16:22:10|287|281|286.98|280.98|287|281|286.98|280.98|0
1648052540000|2022-03-23 16:22:20|286.92|280.92|286.92|280.92|286.92|280.92|286.92|280.92|0
1648052550000|2022-03-23 16:22:30|286.91|280.91|286.97|280.97|286.97|280.97|286.91|280.91|0
1648052560000|2022-03-23 16:22:40|287.01|281.01|287.05|281.05|287.06|281.06|287.01|281.01|0
1648052570000|2022-03-23 16:22:50|287.04|281.04|287.06|281.06|287.06|281.06|287.03|281.03|0
1648052580000|2022-03-23 16:23:00|287.07|281.07|287.05|281.05|287.07|281.07|287.01|281.01|0
1648052590000|2022-03-23 16:23:10|287.02|281.02|287.02|281.02|287.02|281.02|287.02|281.02|0
1648052600000|2022-03-23 16:23:20|287.1|281.1|287.1|281.1|287.1|281.1|287.1|281.1|0
1648052610000|2022-03-23 16:23:30|287.09|281.09|287.11|281.11|287.12|281.12|287.09|281.09|0
1648052620000|2022-03-23 16:23:40|287.1|281.1|287.1|281.1|287.1|281.1|287.09|281.09|0
1648052630000|2022-03-23 16:23:50|287.07|281.07|287.07|281.07|287.07|281.07|287.07|281.07|0
1648052650000|2022-03-23 16:24:10|287.03|281.03|286.99|280.99|287.03|281.03|286.99|280.99|0
1648052660000|2022-03-23 16:24:20|287|281|286.99|280.99|287|281|286.99|280.99|0
1648052670000|2022-03-23 16:24:30|286.9|280.9|286.91|280.91|286.91|280.91|286.9|280.9|0
1648052680000|2022-03-23 16:24:40|286.9|280.9|286.91|280.91|286.91|280.91|286.9|280.9|0
1648052690000|2022-03-23 16:24:50|286.95|280.95|286.95|280.95|286.96|280.96|286.95|280.95|0
1648052700000|2022-03-23 16:25:00|287|281|287|281|287|281|287|281|0
1648052710000|2022-03-23 16:25:10|287.03|281.03|287.04|281.04|287.04|281.04|287.02|281.02|0
1648052720000|2022-03-23 16:25:20|287.03|281.03|287.04|281.04|287.04|281.04|287.03|281.03|0
1648052730000|2022-03-23 16:25:30|287.03|281.03|287.03|281.03|287.03|281.03|287.03|281.03|0
1648052740000|2022-03-23 16:25:40|287.02|281.02|287.02|281.02|287.02|281.02|287.02|281.02|0
1648052750000|2022-03-23 16:25:50|287.03|281.03|287.03|281.03|287.03|281.03|287.03|281.03|0
1648052780000|2022-03-23 16:26:20|287.06|281.06|287.06|281.06|287.06|281.06|287.06|281.06|0
1648052790000|2022-03-23 16:26:30|287.15|281.15|287.31|281.31|287.31|281.31|287.15|281.15|0
1648052800000|2022-03-23 16:26:40|287.32|281.32|287.32|281.32|287.32|281.32|287.32|281.32|0
1648052810000|2022-03-23 16:26:50|287.31|281.31|287.31|281.31|287.31|281.31|287.31|281.31|0
1648052820000|2022-03-23 16:27:00|287.3|281.3|287.27|281.27|287.3|281.3|287.27|281.27|0
1648052830000|2022-03-23 16:27:10|287.29|281.29|287.29|281.29|287.29|281.29|287.29|281.29|0
1648052840000|2022-03-23 16:27:20|287.3|281.3|287.3|281.3|287.3|281.3|287.3|281.3|0
1648052850000|2022-03-23 16:27:30|287.31|281.31|287.31|281.31|287.31|281.31|287.31|281.31|0
1648052860000|2022-03-23 16:27:40|287.3|281.3|287.32|281.32|287.32|281.32|287.3|281.3|0
1648052870000|2022-03-23 16:27:50|287.29|281.29|287.29|281.29|287.32|281.32|287.29|281.29|0
1648052890000|2022-03-23 16:28:10|287.28|281.28|287.26|281.26|287.28|281.28|287.26|281.26|0
1648052900000|2022-03-23 16:28:20|287.25|281.25|287.26|281.26|287.26|281.26|287.25|281.25|0
1648052910000|2022-03-23 16:28:30|287.27|281.27|287.3|281.3|287.3|281.3|287.27|281.27|0
1648052920000|2022-03-23 16:28:40|287.29|281.29|287.32|281.32|287.32|281.32|287.29|281.29|0
1648052930000|2022-03-23 16:28:50|287.31|281.31|287.32|281.32|287.32|281.32|287.31|281.31|0
1648052940000|2022-03-23 16:29:00|287.31|281.31|287.29|281.29|287.31|281.31|287.29|281.29|0
1648052950000|2022-03-23 16:29:10|287.28|281.28|287.23|281.23|287.28|281.28|287.23|281.23|0
1648052960000|2022-03-23 16:29:20|287.24|281.24|287.28|281.28|287.28|281.28|287.24|281.24|0
1648052970000|2022-03-23 16:29:30|287.29|281.29|287.26|281.26|287.29|281.29|287.26|281.26|0
1648052980000|2022-03-23 16:29:40|287.29|281.29|287.28|281.28|287.29|281.29|287.28|281.28|0
1648052990000|2022-03-23 16:29:50|287.26|281.26|287.26|281.26|287.26|281.26|287.26|281.26|0
1648053000000|2022-03-23 16:30:00|287.3|281.3|287.3|281.3|287.3|281.3|287.3|281.3|0
1648053010000|2022-03-23 16:30:10|287.31|281.31|287.31|281.31|287.31|281.31|287.31|281.31|0
1648053020000|2022-03-23 16:30:20|287.32|281.32|287.31|281.31|287.32|281.32|287.31|281.31|0
1648053030000|2022-03-23 16:30:30|287.32|281.32|287.36|281.36|287.37|281.37|287.32|281.32|0
1648053040000|2022-03-23 16:30:40|287.35|281.35|287.36|281.36|287.36|281.36|287.35|281.35|0
1648053050000|2022-03-23 16:30:50|287.54|281.54|287.46|281.46|287.54|281.54|287.44|281.44|0
1648053060000|2022-03-23 16:31:00|287.45|281.45|287.48|281.48|287.48|281.48|287.43|281.43|0
1648053070000|2022-03-23 16:31:10|287.49|281.49|287.53|281.53|287.53|281.53|287.48|281.48|0
1648053080000|2022-03-23 16:31:20|287.57|281.57|287.52|281.52|287.57|281.57|287.52|281.52|0
1648053090000|2022-03-23 16:31:30|287.51|281.51|287.51|281.51|287.52|281.52|287.51|281.51|0
1648053100000|2022-03-23 16:31:40|287.5|281.5|287.48|281.48|287.5|281.5|287.48|281.48|0
1648053110000|2022-03-23 16:31:50|287.44|281.44|287.39|281.39|287.44|281.44|287.39|281.39|0
1648053120000|2022-03-23 16:32:00|287.38|281.38|287.4|281.4|287.4|281.4|287.38|281.38|0
1648053130000|2022-03-23 16:32:10|287.38|281.38|287.37|281.37|287.38|281.38|287.37|281.37|0
1648053140000|2022-03-23 16:32:20|287.38|281.38|287.34|281.34|287.38|281.38|287.34|281.34|0
1648053150000|2022-03-23 16:32:30|287.35|281.35|287.35|281.35|287.35|281.35|287.35|281.35|0
1648053160000|2022-03-23 16:32:40|287.36|281.36|287.36|281.36|287.36|281.36|287.36|281.36|0
1648053170000|2022-03-23 16:32:50|287.35|281.35|287.37|281.37|287.37|281.37|287.35|281.35|0
1648053180000|2022-03-23 16:33:00|287.38|281.38|287.38|281.38|287.38|281.38|287.38|281.38|0
1648053190000|2022-03-23 16:33:10|287.39|281.39|287.37|281.37|287.39|281.39|287.37|281.37|0
1648053200000|2022-03-23 16:33:20|287.38|281.38|287.4|281.4|287.4|281.4|287.38|281.38|0
1648053210000|2022-03-23 16:33:30|287.38|281.38|287.39|281.39|287.4|281.4|287.38|281.38|0
1648053220000|2022-03-23 16:33:40|287.38|281.38|287.37|281.37|287.38|281.38|287.37|281.37|0
1648053230000|2022-03-23 16:33:50|287.36|281.36|287.39|281.39|287.39|281.39|287.36|281.36|0
1648053240000|2022-03-23 16:34:00|287.4|281.4|287.36|281.36|287.4|281.4|287.36|281.36|0
1648053250000|2022-03-23 16:34:10|287.37|281.37|287.4|281.4|287.42|281.42|287.37|281.37|0
1648053260000|2022-03-23 16:34:20|287.38|281.38|287.31|281.31|287.38|281.38|287.31|281.31|0
1648053280000|2022-03-23 16:34:40|287.3|281.3|287.31|281.31|287.31|281.31|287.3|281.3|0
1648053290000|2022-03-23 16:34:50|287.32|281.32|287.27|281.27|287.32|281.32|287.27|281.27|0
1648053300000|2022-03-23 16:35:00|287.26|281.26|287.23|281.23|287.26|281.26|287.21|281.21|0
1648053310000|2022-03-23 16:35:10|287.18|281.18|286.91|280.91|287.18|281.18|286.91|280.91|0
1648053320000|2022-03-23 16:35:20|286.9|280.9|286.88|280.88|286.9|280.9|286.88|280.88|0
1648053330000|2022-03-23 16:35:30|286.89|280.89|286.86|280.86|286.89|280.89|286.86|280.86|0
1648053340000|2022-03-23 16:35:40|286.83|280.83|286.67|280.67|286.83|280.83|286.67|280.67|0
1648053350000|2022-03-23 16:35:50|286.64|280.64|286.63|280.63|286.64|280.64|286.63|280.63|0
1648053360000|2022-03-23 16:36:00|286.64|280.64|286.58|280.58|286.64|280.64|286.58|280.58|0
1648053370000|2022-03-23 16:36:10|286.54|280.54|286.53|280.53|286.54|280.54|286.52|280.52|0
1648053380000|2022-03-23 16:36:20|286.58|280.58|286.56|280.56|286.6|280.6|286.56|280.56|0
1648053390000|2022-03-23 16:36:30|286.55|280.55|286.55|280.55|286.55|280.55|286.55|280.55|0
1648053410000|2022-03-23 16:36:50|286.57|280.57|286.63|280.63|286.63|280.63|286.57|280.57|0
1648053420000|2022-03-23 16:37:00|286.64|280.64|286.68|280.68|286.68|280.68|286.64|280.64|0
1648053440000|2022-03-23 16:37:20|286.69|280.69|286.77|280.77|286.77|280.77|286.69|280.69|0
1648053460000|2022-03-23 16:37:40|286.82|280.82|286.82|280.82|286.82|280.82|286.82|280.82|0
1648053480000|2022-03-23 16:38:00|286.83|280.83|286.98|280.98|286.98|280.98|286.83|280.83|0
1648053490000|2022-03-23 16:38:10|286.97|280.97|286.99|280.99|286.99|280.99|286.97|280.97|0
1648053500000|2022-03-23 16:38:20|286.97|280.97|286.96|280.96|286.97|280.97|286.96|280.96|0
1648053510000|2022-03-23 16:38:30|286.97|280.97|286.89|280.89|286.97|280.97|286.89|280.89|0
1648053520000|2022-03-23 16:38:40|286.9|280.9|286.9|280.9|286.9|280.9|286.9|280.9|0
1648053530000|2022-03-23 16:38:50|286.93|280.93|286.96|280.96|286.96|280.96|286.91|280.91|0
1648053540000|2022-03-23 16:39:00|286.99|280.99|286.97|280.97|287|281|286.96|280.96|0
1648053560000|2022-03-23 16:39:20|286.96|280.96|286.96|280.96|286.96|280.96|286.96|280.96|0
1648053570000|2022-03-23 16:39:30|286.97|280.97|286.98|280.98|286.98|280.98|286.97|280.97|0
1648053580000|2022-03-23 16:39:40|287.03|281.03|287.03|281.03|287.03|281.03|287.03|281.03|0
1648053590000|2022-03-23 16:39:50|287.01|281.01|287.02|281.02|287.02|281.02|287.01|281.01|0
1648053600000|2022-03-23 16:40:00|287.01|281.01|286.99|280.99|287.01|281.01|286.97|280.97|0
1648053610000|2022-03-23 16:40:10|287|281|286.99|280.99|287|281|286.99|280.99|0
1648053620000|2022-03-23 16:40:20|287|281|287|281|287|281|287|281|0
1648053630000|2022-03-23 16:40:30|286.99|280.99|286.88|280.88|287|281|286.88|280.88|0
1648053640000|2022-03-23 16:40:40|286.9|280.9|286.9|280.9|286.9|280.9|286.9|280.9|0
1648053650000|2022-03-23 16:40:50|286.91|280.91|286.91|280.91|286.91|280.91|286.91|280.91|0
1648053660000|2022-03-23 16:41:00|286.9|280.9|286.9|280.9|286.9|280.9|286.9|280.9|0
1648053670000|2022-03-23 16:41:10|286.89|280.89|286.9|280.9|286.9|280.9|286.89|280.89|0
1648053680000|2022-03-23 16:41:20|286.91|280.91|286.9|280.9|286.91|280.91|286.9|280.9|0
1648053690000|2022-03-23 16:41:30|286.89|280.89|286.87|280.87|286.89|280.89|286.86|280.86|0
1648053700000|2022-03-23 16:41:40|286.98|280.98|286.98|280.98|286.98|280.98|286.98|280.98|0
1648053710000|2022-03-23 16:41:50|286.96|280.96|286.96|280.96|286.96|280.96|286.96|280.96|0
1648053720000|2022-03-23 16:42:00|286.95|280.95|286.89|280.89|286.95|280.95|286.88|280.88|0
1648053730000|2022-03-23 16:42:10|286.88|280.88|286.89|280.89|286.89|280.89|286.88|280.88|0
1648053740000|2022-03-23 16:42:20|286.9|280.9|286.83|280.83|286.9|280.9|286.83|280.83|0
1648053750000|2022-03-23 16:42:30|286.82|280.82|286.83|280.83|286.84|280.84|286.82|280.82|0
1648053760000|2022-03-23 16:42:40|286.82|280.82|286.82|280.82|286.82|280.82|286.82|280.82|0
1648053770000|2022-03-23 16:42:50|286.83|280.83|286.83|280.83|286.83|280.83|286.83|280.83|0
1648053780000|2022-03-23 16:43:00|286.84|280.84|286.84|280.84|286.84|280.84|286.84|280.84|0
1648053790000|2022-03-23 16:43:10|286.83|280.83|286.83|280.83|286.84|280.84|286.83|280.83|0
1648053800000|2022-03-23 16:43:20|286.84|280.84|286.84|280.84|286.84|280.84|286.83|280.83|0
1648053810000|2022-03-23 16:43:30|286.83|280.83|286.83|280.83|286.83|280.83|286.83|280.83|0
1648053820000|2022-03-23 16:43:40|286.82|280.82|286.82|280.82|286.83|280.83|286.82|280.82|0
1648053830000|2022-03-23 16:43:50|286.79|280.79|286.79|280.79|286.8|280.8|286.79|280.79|0
1648053850000|2022-03-23 16:44:10|286.76|280.76|286.71|280.71|286.76|280.76|286.71|280.71|0
1648053860000|2022-03-23 16:44:20|286.7|280.7|286.69|280.69|286.7|280.7|286.69|280.69|0
1648053870000|2022-03-23 16:44:30|286.67|280.67|286.67|280.67|286.67|280.67|286.67|280.67|0
1648053880000|2022-03-23 16:44:40|286.66|280.66|286.66|280.66|286.66|280.66|286.66|280.66|0
1648053890000|2022-03-23 16:44:50|286.67|280.67|286.63|280.63|286.67|280.67|286.63|280.63|0
1648053900000|2022-03-23 16:45:00|286.61|280.61|286.54|280.54|286.61|280.61|286.54|280.54|0
1648053910000|2022-03-23 16:45:10|286.56|280.56|286.37|280.37|286.56|280.56|286.37|280.37|0
1648053920000|2022-03-23 16:45:20|286.38|280.38|286.32|280.32|286.38|280.38|286.32|280.32|0
1648053940000|2022-03-23 16:45:40|286.26|280.26|286.26|280.26|286.26|280.26|286.26|280.26|0
1648053960000|2022-03-23 16:46:00|286.23|280.23|286.21|280.21|286.24|280.24|286.21|280.21|0
1648053970000|2022-03-23 16:46:10|286.16|280.16|286.15|280.15|286.16|280.16|286.15|280.15|0
1648053980000|2022-03-23 16:46:20|286.14|280.14|286.12|280.12|286.14|280.14|286.12|280.12|0
1648053990000|2022-03-23 16:46:30|286.11|280.11|286.09|280.09|286.11|280.11|286.09|280.09|0
1648054000000|2022-03-23 16:46:40|286.11|280.11|286.12|280.12|286.17|280.17|286.11|280.11|0
1648054010000|2022-03-23 16:46:50|286.09|280.09|286.09|280.09|286.1|280.1|286.09|280.09|0
1648054020000|2022-03-23 16:47:00|286.1|280.1|286.1|280.1|286.11|280.11|286.1|280.1|0
1648054030000|2022-03-23 16:47:10|286.06|280.06|285.9|279.9|286.06|280.06|285.88|279.88|0
1648054040000|2022-03-23 16:47:20|285.87|279.87|285.71|279.71|285.88|279.88|285.71|279.71|0
1648054050000|2022-03-23 16:47:30|285.74|279.74|285.73|279.73|285.74|279.74|285.73|279.73|0
1648054060000|2022-03-23 16:47:40|285.74|279.74|285.74|279.74|285.74|279.74|285.73|279.73|0
1648054070000|2022-03-23 16:47:50|285.75|279.75|285.75|279.75|285.75|279.75|285.74|279.74|0
1648054090000|2022-03-23 16:48:10|285.76|279.76|285.76|279.76|285.76|279.76|285.75|279.75|0
1648054100000|2022-03-23 16:48:20|285.77|279.77|285.78|279.78|285.79|279.79|285.77|279.77|0
1648054110000|2022-03-23 16:48:30|285.77|279.77|285.76|279.76|285.77|279.77|285.75|279.75|0
1648054120000|2022-03-23 16:48:40|285.75|279.75|285.78|279.78|285.78|279.78|285.75|279.75|0
1648054130000|2022-03-23 16:48:50|285.88|279.88|285.91|279.91|285.91|279.91|285.88|279.88|0
1648054140000|2022-03-23 16:49:00|285.95|279.95|286|280|286|280|285.95|279.95|0
1648054150000|2022-03-23 16:49:10|285.97|279.97|285.96|279.96|285.97|279.97|285.96|279.96|0
1648054160000|2022-03-23 16:49:20|285.94|279.94|286.01|280.01|286.01|280.01|285.93|279.93|0
1648054170000|2022-03-23 16:49:30|285.97|279.97|285.94|279.94|285.97|279.97|285.94|279.94|0
1648054180000|2022-03-23 16:49:40|285.95|279.95|285.95|279.95|285.95|279.95|285.95|279.95|0
1648054190000|2022-03-23 16:49:50|285.98|279.98|285.93|279.93|285.98|279.98|285.93|279.93|0
1648054200000|2022-03-23 16:50:00|285.94|279.94|285.87|279.87|285.94|279.94|285.87|279.87|0
1648054210000|2022-03-23 16:50:10|285.89|279.89|285.83|279.83|285.89|279.89|285.83|279.83|0
1648054220000|2022-03-23 16:50:20|285.79|279.79|285.79|279.79|285.79|279.79|285.79|279.79|0
1648054230000|2022-03-23 16:50:30|285.77|279.77|285.76|279.76|285.77|279.77|285.76|279.76|0
1648054240000|2022-03-23 16:50:40|285.75|279.75|285.79|279.79|285.79|279.79|285.75|279.75|0
1648054260000|2022-03-23 16:51:00|285.78|279.78|285.79|279.79|285.79|279.79|285.78|279.78|0
1648054270000|2022-03-23 16:51:10|285.8|279.8|285.83|279.83|285.83|279.83|285.8|279.8|0
1648054280000|2022-03-23 16:51:20|285.82|279.82|285.83|279.83|285.83|279.83|285.82|279.82|0
1648054290000|2022-03-23 16:51:30|285.8|279.8|285.85|279.85|285.85|279.85|285.8|279.8|0
1648054300000|2022-03-23 16:51:40|285.86|279.86|285.86|279.86|285.86|279.86|285.86|279.86|0
1648054310000|2022-03-23 16:51:50|285.84|279.84|285.85|279.85|285.85|279.85|285.84|279.84|0
1648054320000|2022-03-23 16:52:00|285.86|279.86|285.86|279.86|285.86|279.86|285.86|279.86|0
1648054330000|2022-03-23 16:52:10|285.83|279.83|285.86|279.86|285.86|279.86|285.83|279.83|0
1648054340000|2022-03-23 16:52:20|285.87|279.87|285.87|279.87|285.87|279.87|285.87|279.87|0
1648054350000|2022-03-23 16:52:30|285.93|279.93|285.98|279.98|285.98|279.98|285.93|279.93|0
1648054360000|2022-03-23 16:52:40|286.02|280.02|286.01|280.01|286.02|280.02|286.01|280.01|0
1648054370000|2022-03-23 16:52:50|286.06|280.06|286.05|280.05|286.06|280.06|286.05|280.05|0
1648054380000|2022-03-23 16:53:00|286.06|280.06|286.05|280.05|286.06|280.06|286.05|280.05|0
1648054390000|2022-03-23 16:53:10|286.06|280.06|286.05|280.05|286.06|280.06|286.03|280.03|0
1648054400000|2022-03-23 16:53:20|286.06|280.06|286.02|280.02|286.06|280.06|286.02|280.02|0
1648054410000|2022-03-23 16:53:30|286.01|280.01|286.01|280.01|286.01|280.01|286.01|280.01|0
1648054420000|2022-03-23 16:53:40|286.02|280.02|286.02|280.02|286.02|280.02|286.02|280.02|0
1648054430000|2022-03-23 16:53:50|286.01|280.01|286.01|280.01|286.01|280.01|286.01|280.01|0
1648054440000|2022-03-23 16:54:00|286.03|280.03|286.03|280.03|286.03|280.03|286.03|280.03|0
1648054450000|2022-03-23 16:54:10|286.08|280.08|286.08|280.08|286.1|280.1|286.08|280.08|0
1648054460000|2022-03-23 16:54:20|286.13|280.13|286.25|280.25|286.25|280.25|286.12|280.12|0
1648054470000|2022-03-23 16:54:30|286.24|280.24|286.26|280.26|286.26|280.26|286.24|280.24|0
1648054480000|2022-03-23 16:54:40|286.28|280.28|286.28|280.28|286.28|280.28|286.28|280.28|0
1648054490000|2022-03-23 16:54:50|286.25|280.25|286.24|280.24|286.25|280.25|286.24|280.24|0
1648054500000|2022-03-23 16:55:00|286.27|280.27|286.25|280.25|286.28|280.28|286.25|280.25|0
1648054510000|2022-03-23 16:55:10|286.26|280.26|286.25|280.25|286.26|280.26|286.25|280.25|0
1648054530000|2022-03-23 16:55:30|286.28|280.28|286.28|280.28|286.28|280.28|286.28|280.28|0
1648054540000|2022-03-23 16:55:40|286.29|280.29|286.29|280.29|286.29|280.29|286.29|280.29|0
1648054550000|2022-03-23 16:55:50|286.26|280.26|286.28|280.28|286.28|280.28|286.26|280.26|0
1648054560000|2022-03-23 16:56:00|286.29|280.29|286.29|280.29|286.29|280.29|286.29|280.29|0
1648054570000|2022-03-23 16:56:10|286.25|280.25|286.29|280.29|286.29|280.29|286.25|280.25|0
1648054580000|2022-03-23 16:56:20|286.32|280.32|286.28|280.28|286.32|280.32|286.28|280.28|0
1648054590000|2022-03-23 16:56:30|286.29|280.29|286.4|280.4|286.4|280.4|286.29|280.29|0
1648054600000|2022-03-23 16:56:40|286.45|280.45|286.45|280.45|286.45|280.45|286.45|280.45|0
1648054610000|2022-03-23 16:56:50|286.44|280.44|286.5|280.5|286.5|280.5|286.44|280.44|0
1648054630000|2022-03-23 16:57:10|286.48|280.48|286.48|280.48|286.48|280.48|286.48|280.48|0
1648054640000|2022-03-23 16:57:20|286.49|280.49|286.49|280.49|286.5|280.5|286.49|280.49|0
1648054660000|2022-03-23 16:57:40|286.41|280.41|286.38|280.38|286.41|280.41|286.38|280.38|0
1648054670000|2022-03-23 16:57:50|286.39|280.39|286.37|280.37|286.39|280.39|286.37|280.37|0
1648054680000|2022-03-23 16:58:00|286.38|280.38|286.38|280.38|286.38|280.38|286.37|280.37|0
1648054690000|2022-03-23 16:58:10|286.44|280.44|286.44|280.44|286.44|280.44|286.44|280.44|0
1648054700000|2022-03-23 16:58:20|286.51|280.51|286.56|280.56|286.56|280.56|286.51|280.51|0
1648054710000|2022-03-23 16:58:30|286.55|280.55|286.54|280.54|286.55|280.55|286.54|280.54|0
1648054730000|2022-03-23 16:58:50|286.56|280.56|286.62|280.62|286.62|280.62|286.56|280.56|0
1648054740000|2022-03-23 16:59:00|286.63|280.63|286.58|280.58|286.63|280.63|286.58|280.58|0
1648054750000|2022-03-23 16:59:10|286.44|280.44|286.36|280.36|286.44|280.44|286.36|280.36|0
1648054760000|2022-03-23 16:59:20|286.37|280.37|286.35|280.35|286.37|280.37|286.35|280.35|0
1648054770000|2022-03-23 16:59:30|286.36|280.36|286.36|280.36|286.36|280.36|286.36|280.36|0
1648054780000|2022-03-23 16:59:40|286.42|280.42|286.41|280.41|286.42|280.42|286.41|280.41|0
1648054790000|2022-03-23 16:59:50|286.39|280.39|286.28|280.28|286.39|280.39|286.28|280.28|0
1648054800000|2022-03-23 17:00:00|286.29|280.29|286.17|280.17|286.29|280.29|286.17|280.17|0
1648054810000|2022-03-23 17:00:10|286.18|280.18|286.19|280.19|286.19|280.19|286.17|280.17|0
1648054820000|2022-03-23 17:00:20|286.16|280.16|286.17|280.17|286.17|280.17|286.16|280.16|0
1648054830000|2022-03-23 17:00:30|286.16|280.16|286.13|280.13|286.16|280.16|286.13|280.13|0
1648054840000|2022-03-23 17:00:40|286.12|280.12|286.13|280.13|286.13|280.13|286.12|280.12|0
1648054850000|2022-03-23 17:00:50|286.12|280.12|286.12|280.12|286.12|280.12|286.11|280.11|0
1648054860000|2022-03-23 17:01:00|286.11|280.11|286.17|280.17|286.18|280.18|286.11|280.11|0
1648054870000|2022-03-23 17:01:10|286.18|280.18|286.21|280.21|286.21|280.21|286.18|280.18|0
1648054880000|2022-03-23 17:01:20|286.2|280.2|286.18|280.18|286.2|280.2|286.18|280.18|0
1648054890000|2022-03-23 17:01:30|286.17|280.17|286.17|280.17|286.17|280.17|286.17|280.17|0
1648054900000|2022-03-23 17:01:40|286.16|280.16|286.19|280.19|286.2|280.2|286.16|280.16|0
1648054910000|2022-03-23 17:01:50|286.2|280.2|286.16|280.16|286.2|280.2|286.16|280.16|0
1648054920000|2022-03-23 17:02:00|286.08|280.08|286.08|280.08|286.08|280.08|286.08|280.08|0
1648054930000|2022-03-23 17:02:10|286.05|280.05|286.06|280.06|286.06|280.06|286.05|280.05|0
1648054940000|2022-03-23 17:02:20|286.05|280.05|286.1|280.1|286.1|280.1|286.05|280.05|0
1648054950000|2022-03-23 17:02:30|286.09|280.09|286.08|280.08|286.1|280.1|286.08|280.08|0
1648054960000|2022-03-23 17:02:40|286.09|280.09|286.07|280.07|286.09|280.09|286.07|280.07|0
1648054970000|2022-03-23 17:02:50|286.08|280.08|285.98|279.98|286.08|280.08|285.98|279.98|0
1648054980000|2022-03-23 17:03:00|285.99|279.99|285.96|279.96|285.99|279.99|285.95|279.95|0
1648054990000|2022-03-23 17:03:10|285.95|279.95|285.96|279.96|285.96|279.96|285.95|279.95|0
1648055000000|2022-03-23 17:03:20|285.95|279.95|285.87|279.87|285.95|279.95|285.86|279.86|0
1648055010000|2022-03-23 17:03:30|285.84|279.84|285.83|279.83|285.84|279.84|285.83|279.83|0
1648055020000|2022-03-23 17:03:40|285.82|279.82|285.82|279.82|285.82|279.82|285.82|279.82|0
1648055030000|2022-03-23 17:03:50|285.79|279.79|285.79|279.79|285.79|279.79|285.79|279.79|0
1648055040000|2022-03-23 17:04:00|285.78|279.78|285.78|279.78|285.78|279.78|285.78|279.78|0
1648055050000|2022-03-23 17:04:10|285.81|279.81|285.76|279.76|285.81|279.81|285.76|279.76|0
1648055060000|2022-03-23 17:04:20|285.71|279.71|285.71|279.71|285.71|279.71|285.71|279.71|0
1648055070000|2022-03-23 17:04:30|285.69|279.69|285.66|279.66|285.69|279.69|285.66|279.66|0
1648055080000|2022-03-23 17:04:40|285.55|279.55|285.55|279.55|285.55|279.55|285.55|279.55|0
1648055100000|2022-03-23 17:05:00|285.56|279.56|285.56|279.56|285.56|279.56|285.56|279.56|0
1648055120000|2022-03-23 17:05:20|285.55|279.55|285.48|279.48|285.55|279.55|285.48|279.48|0
1648055130000|2022-03-23 17:05:30|285.49|279.49|285.5|279.5|285.5|279.5|285.49|279.49|0
1648055150000|2022-03-23 17:05:50|285.49|279.49|285.49|279.49|285.49|279.49|285.49|279.49|0
1648055160000|2022-03-23 17:06:00|285.46|279.46|285.46|279.46|285.46|279.46|285.46|279.46|0
1648055170000|2022-03-23 17:06:10|285.47|279.47|285.47|279.47|285.47|279.47|285.47|279.47|0
1648055180000|2022-03-23 17:06:20|285.5|279.5|285.48|279.48|285.5|279.5|285.48|279.48|0
1648055190000|2022-03-23 17:06:30|285.49|279.49|285.49|279.49|285.49|279.49|285.47|279.47|0
1648055200000|2022-03-23 17:06:40|285.5|279.5|285.5|279.5|285.5|279.5|285.5|279.5|0
1648055210000|2022-03-23 17:06:50|285.49|279.49|285.49|279.49|285.49|279.49|285.49|279.49|0
1648055220000|2022-03-23 17:07:00|285.5|279.5|285.51|279.51|285.51|279.51|285.49|279.49|0
1648055230000|2022-03-23 17:07:10|285.52|279.52|285.51|279.51|285.52|279.52|285.51|279.51|0
1648055240000|2022-03-23 17:07:20|285.48|279.48|285.43|279.43|285.48|279.48|285.43|279.43|0
1648055250000|2022-03-23 17:07:30|285.39|279.39|285.39|279.39|285.39|279.39|285.39|279.39|0
1648055260000|2022-03-23 17:07:40|285.36|279.36|285.39|279.39|285.39|279.39|285.36|279.36|0
1648055280000|2022-03-23 17:08:00|285.42|279.42|285.43|279.43|285.43|279.43|285.42|279.42|0
1648055290000|2022-03-23 17:08:10|285.48|279.48|285.42|279.42|285.48|279.48|285.42|279.42|0
1648055300000|2022-03-23 17:08:20|285.4|279.4|285.4|279.4|285.4|279.4|285.4|279.4|0
1648055310000|2022-03-23 17:08:30|285.39|279.39|285.39|279.39|285.39|279.39|285.39|279.39|0
1648055320000|2022-03-23 17:08:40|285.41|279.41|285.41|279.41|285.41|279.41|285.41|279.41|0
1648055350000|2022-03-23 17:09:10|285.42|279.42|285.41|279.41|285.42|279.42|285.41|279.41|0
1648055360000|2022-03-23 17:09:20|285.43|279.43|285.41|279.41|285.43|279.43|285.41|279.41|0
1648055370000|2022-03-23 17:09:30|285.45|279.45|285.53|279.53|285.53|279.53|285.44|279.44|0
1648055380000|2022-03-23 17:09:40|285.59|279.59|285.59|279.59|285.59|279.59|285.59|279.59|0
1648055390000|2022-03-23 17:09:50|285.6|279.6|285.6|279.6|285.6|279.6|285.6|279.6|0
1648055400000|2022-03-23 17:10:00|285.61|279.61|285.63|279.63|285.63|279.63|285.6|279.6|0
1648055420000|2022-03-23 17:10:20|285.64|279.64|285.65|279.65|285.65|279.65|285.64|279.64|0
1648055430000|2022-03-23 17:10:30|285.66|279.66|285.7|279.7|285.71|279.71|285.66|279.66|0
1648055440000|2022-03-23 17:10:40|285.69|279.69|285.71|279.71|285.72|279.72|285.69|279.69|0
1648055450000|2022-03-23 17:10:50|285.73|279.73|285.72|279.72|285.73|279.73|285.72|279.72|0
1648055460000|2022-03-23 17:11:00|285.73|279.73|285.72|279.72|285.73|279.73|285.72|279.72|0
1648055470000|2022-03-23 17:11:10|285.71|279.71|285.7|279.7|285.71|279.71|285.7|279.7|0
1648055480000|2022-03-23 17:11:20|285.69|279.69|285.71|279.71|285.71|279.71|285.69|279.69|0
1648055500000|2022-03-23 17:11:40|285.69|279.69|285.69|279.69|285.69|279.69|285.69|279.69|0
1648055510000|2022-03-23 17:11:50|285.7|279.7|285.7|279.7|285.7|279.7|285.7|279.7|0
1648055520000|2022-03-23 17:12:00|285.71|279.71|285.75|279.75|285.75|279.75|285.7|279.7|0
1648055530000|2022-03-23 17:12:10|285.76|279.76|285.75|279.75|285.76|279.76|285.75|279.75|0
1648055540000|2022-03-23 17:12:20|285.71|279.71|285.73|279.73|285.73|279.73|285.71|279.71|0
1648055550000|2022-03-23 17:12:30|285.71|279.71|285.63|279.63|285.71|279.71|285.62|279.62|0
1648055560000|2022-03-23 17:12:40|285.62|279.62|285.61|279.61|285.62|279.62|285.61|279.61|0
1648055570000|2022-03-23 17:12:50|285.6|279.6|285.61|279.61|285.61|279.61|285.6|279.6|0
1648055580000|2022-03-23 17:13:00|285.6|279.6|285.53|279.53|285.6|279.6|285.53|279.53|0
1648055590000|2022-03-23 17:13:10|285.54|279.54|285.49|279.49|285.54|279.54|285.49|279.49|0
1648055600000|2022-03-23 17:13:20|285.5|279.5|285.49|279.49|285.5|279.5|285.49|279.49|0
1648055620000|2022-03-23 17:13:40|285.48|279.48|285.48|279.48|285.48|279.48|285.48|279.48|0
1648055630000|2022-03-23 17:13:50|285.49|279.49|285.49|279.49|285.49|279.49|285.49|279.49|0
1648055640000|2022-03-23 17:14:00|285.51|279.51|285.51|279.51|285.51|279.51|285.51|279.51|0
1648055650000|2022-03-23 17:14:10|285.52|279.52|285.52|279.52|285.52|279.52|285.52|279.52|0
1648055660000|2022-03-23 17:14:20|285.47|279.47|285.47|279.47|285.47|279.47|285.47|279.47|0
1648055680000|2022-03-23 17:14:40|285.46|279.46|285.45|279.45|285.46|279.46|285.45|279.45|0
1648055700000|2022-03-23 17:15:00|285.39|279.39|285.4|279.4|285.4|279.4|285.39|279.39|0
1648055710000|2022-03-23 17:15:10|285.39|279.39|285.4|279.4|285.44|279.44|285.39|279.39|0
1648055720000|2022-03-23 17:15:20|285.39|279.39|285.35|279.35|285.39|279.39|285.35|279.35|0
1648055730000|2022-03-23 17:15:30|285.32|279.32|285.36|279.36|285.36|279.36|285.32|279.32|0
1648055740000|2022-03-23 17:15:40|285.37|279.37|285.37|279.37|285.37|279.37|285.37|279.37|0
1648055750000|2022-03-23 17:15:50|285.36|279.36|285.36|279.36|285.36|279.36|285.36|279.36|0
1648055760000|2022-03-23 17:16:00|285.35|279.35|285.27|279.27|285.35|279.35|285.27|279.27|0
1648055770000|2022-03-23 17:16:10|285.28|279.28|285.3|279.3|285.31|279.31|285.28|279.28|0
1648055780000|2022-03-23 17:16:20|285.31|279.31|285.32|279.32|285.32|279.32|285.3|279.3|0
1648055790000|2022-03-23 17:16:30|285.34|279.34|285.29|279.29|285.34|279.34|285.29|279.29|0
1648055810000|2022-03-23 17:16:50|285.28|279.28|285.23|279.23|285.28|279.28|285.23|279.23|0
1648055820000|2022-03-23 17:17:00|285.19|279.19|285.13|279.13|285.19|279.19|285.13|279.13|0
1648055830000|2022-03-23 17:17:10|285.12|279.12|284.96|278.96|285.12|279.12|284.96|278.96|0
1648055840000|2022-03-23 17:17:20|284.94|278.94|284.94|278.94|284.95|278.95|284.93|278.93|0
1648055850000|2022-03-23 17:17:30|284.95|278.95|284.95|278.95|284.95|278.95|284.95|278.95|0
1648055870000|2022-03-23 17:17:50|284.96|278.96|285.05|279.05|285.05|279.05|284.96|278.96|0
1648055880000|2022-03-23 17:18:00|285.02|279.02|285.05|279.05|285.05|279.05|285.02|279.02|0
1648055890000|2022-03-23 17:18:10|285.08|279.08|285.08|279.08|285.08|279.08|285.08|279.08|0
1648055910000|2022-03-23 17:18:30|285.05|279.05|285.05|279.05|285.05|279.05|285.05|279.05|0
1648055920000|2022-03-23 17:18:40|285|279|284.95|278.95|285|279|284.95|278.95|0
1648055930000|2022-03-23 17:18:50|284.92|278.92|284.9|278.9|284.92|278.92|284.9|278.9|0
1648055940000|2022-03-23 17:19:00|284.91|278.91|284.82|278.82|284.91|278.91|284.82|278.82|0
1648055950000|2022-03-23 17:19:10|284.83|278.83|284.83|278.83|284.83|278.83|284.83|278.83|0
1648055960000|2022-03-23 17:19:20|284.82|278.82|284.82|278.82|284.83|278.83|284.82|278.82|0
1648055970000|2022-03-23 17:19:30|284.8|278.8|284.8|278.8|284.8|278.8|284.79|278.79|0
1648055980000|2022-03-23 17:19:40|284.78|278.78|284.78|278.78|284.78|278.78|284.78|278.78|0
1648055990000|2022-03-23 17:19:50|284.69|278.69|284.69|278.69|284.69|278.69|284.69|278.69|0
1648056000000|2022-03-23 17:20:00|284.7|278.7|284.58|278.58|284.7|278.7|284.57|278.57|0
1648056010000|2022-03-23 17:20:10|284.63|278.63|284.59|278.59|284.63|278.63|284.59|278.59|0
1648056030000|2022-03-23 17:20:30|284.56|278.56|284.56|278.56|284.56|278.56|284.56|278.56|0
1648056050000|2022-03-23 17:20:50|284.55|278.55|284.55|278.55|284.56|278.56|284.55|278.55|0
1648056060000|2022-03-23 17:21:00|284.56|278.56|284.55|278.55|284.56|278.56|284.55|278.55|0
1648056080000|2022-03-23 17:21:20|284.52|278.52|284.55|278.55|284.55|278.55|284.52|278.52|0
1648056100000|2022-03-23 17:21:40|284.54|278.54|284.41|278.41|284.54|278.54|284.41|278.41|0
1648056110000|2022-03-23 17:21:50|284.34|278.34|284.25|278.25|284.34|278.34|284.25|278.25|0
1648056120000|2022-03-23 17:22:00|284.26|278.26|284.21|278.21|284.26|278.26|284.21|278.21|0
1648056130000|2022-03-23 17:22:10|284.09|278.09|283.78|277.78|284.09|278.09|283.78|277.78|0
1648056140000|2022-03-23 17:22:20|283.79|277.79|283.63|277.63|283.79|277.79|283.61|277.61|0
1648056150000|2022-03-23 17:22:30|283.66|277.66|283.66|277.66|283.66|277.66|283.66|277.66|0
1648056160000|2022-03-23 17:22:40|283.68|277.68|283.65|277.65|283.68|277.68|283.65|277.65|0
1648056170000|2022-03-23 17:22:50|283.62|277.62|283.62|277.62|283.62|277.62|283.62|277.62|0
1648056180000|2022-03-23 17:23:00|283.68|277.68|283.68|277.68|283.68|277.68|283.68|277.68|0
1648056190000|2022-03-23 17:23:10|283.67|277.67|283.66|277.66|283.67|277.67|283.66|277.66|0
1648056200000|2022-03-23 17:23:20|283.65|277.65|283.66|277.66|283.66|277.66|283.65|277.65|0
1648056210000|2022-03-23 17:23:30|283.67|277.67|283.67|277.67|283.67|277.67|283.67|277.67|0
1648056220000|2022-03-23 17:23:40|283.64|277.64|283.67|277.67|283.67|277.67|283.64|277.64|0
1648056230000|2022-03-23 17:23:50|283.68|277.68|283.66|277.66|283.68|277.68|283.64|277.64|0
1648056240000|2022-03-23 17:24:00|283.64|277.64|283.64|277.64|283.64|277.64|283.64|277.64|0
1648056250000|2022-03-23 17:24:10|283.57|277.57|283.56|277.56|283.58|277.58|283.56|277.56|0
1648056260000|2022-03-23 17:24:20|283.57|277.57|283.58|277.58|283.58|277.58|283.57|277.57|0
1648056270000|2022-03-23 17:24:30|283.54|277.54|283.56|277.56|283.57|277.57|283.5|277.5|0
1648056280000|2022-03-23 17:24:40|283.54|277.54|283.55|277.55|283.55|277.55|283.54|277.54|0
1648056290000|2022-03-23 17:24:50|283.54|277.54|283.53|277.53|283.54|277.54|283.53|277.53|0
1648056300000|2022-03-23 17:25:00|283.51|277.51|283.49|277.49|283.51|277.51|283.49|277.49|0
1648056310000|2022-03-23 17:25:10|283.48|277.48|283.34|277.34|283.48|277.48|283.34|277.34|0
1648056320000|2022-03-23 17:25:20|283.2|277.2|283.14|277.14|283.2|277.2|283.14|277.14|0
1648056330000|2022-03-23 17:25:30|283.15|277.15|282.98|276.98|283.15|277.15|282.98|276.98|0
1648056340000|2022-03-23 17:25:40|282.84|276.84|282.83|276.83|282.84|276.84|282.83|276.83|0
1648056350000|2022-03-23 17:25:50|282.84|276.84|282.82|276.82|282.84|276.84|282.82|276.82|0
1648056360000|2022-03-23 17:26:00|282.79|276.79|282.78|276.78|282.79|276.79|282.78|276.78|0
1648056370000|2022-03-23 17:26:10|282.79|276.79|282.8|276.8|282.8|276.8|282.79|276.79|0
1648056380000|2022-03-23 17:26:20|282.79|276.79|282.8|276.8|282.8|276.8|282.79|276.79|0
1648056390000|2022-03-23 17:26:30|282.82|276.82|282.82|276.82|282.82|276.82|282.82|276.82|0
1648056400000|2022-03-23 17:26:40|282.81|276.81|282.82|276.82|282.82|276.82|282.81|276.81|0
1648056410000|2022-03-23 17:26:50|282.81|276.81|282.73|276.73|282.81|276.81|282.73|276.73|0
1648056420000|2022-03-23 17:27:00|282.74|276.74|282.64|276.64|282.74|276.74|282.64|276.64|0
1648056430000|2022-03-23 17:27:10|282.61|276.61|282.62|276.62|282.62|276.62|282.61|276.61|0
1648056440000|2022-03-23 17:27:20|282.55|276.55|282.5|276.5|282.56|276.56|282.5|276.5|0
1648056450000|2022-03-23 17:27:30|282.47|276.47|282.45|276.45|282.47|276.47|282.45|276.45|0
1648056460000|2022-03-23 17:27:40|282.47|276.47|282.38|276.38|282.47|276.47|282.38|276.38|0
1648056470000|2022-03-23 17:27:50|282.39|276.39|282.37|276.37|282.39|276.39|282.36|276.36|0
1648056480000|2022-03-23 17:28:00|282.38|276.38|282.37|276.37|282.38|276.38|282.37|276.37|0
1648056490000|2022-03-23 17:28:10|282.36|276.36|282.34|276.34|282.36|276.36|282.34|276.34|0
1648056500000|2022-03-23 17:28:20|282.37|276.37|282.37|276.37|282.37|276.37|282.37|276.37|0
1648056520000|2022-03-23 17:28:40|282.38|276.38|282.38|276.38|282.38|276.38|282.38|276.38|0
1648056530000|2022-03-23 17:28:50|282.39|276.39|282.39|276.39|282.39|276.39|282.39|276.39|0
1648056540000|2022-03-23 17:29:00|282.38|276.38|282.4|276.4|282.4|276.4|282.37|276.37|0
1648056550000|2022-03-23 17:29:10|282.35|276.35|282.36|276.36|282.36|276.36|282.35|276.35|0
1648056560000|2022-03-23 17:29:20|282.37|276.37|282.34|276.34|282.37|276.37|282.34|276.34|0
1648056570000|2022-03-23 17:29:30|282.31|276.31|282.24|276.24|282.31|276.31|282.24|276.24|0
1648056580000|2022-03-23 17:29:40|282.25|276.25|282.23|276.23|282.25|276.25|282.23|276.23|0
1648056590000|2022-03-23 17:29:50|282.15|276.15|282.16|276.16|282.16|276.16|282.15|276.15|0
1648056600000|2022-03-23 17:30:00|282.15|276.15|282.15|276.15|282.16|276.16|282.15|276.15|0
1648056610000|2022-03-23 17:30:10|282.16|276.16|282.16|276.16|282.16|276.16|282.16|276.16|0
1648056620000|2022-03-23 17:30:20|282.15|276.15|282.15|276.15|282.16|276.16|282.15|276.15|0
1648056630000|2022-03-23 17:30:30|282.16|276.16|282.15|276.15|282.16|276.16|282.15|276.15|0
1648056640000|2022-03-23 17:30:40|282.16|276.16|282.14|276.14|282.16|276.16|282.14|276.14|0
1648056650000|2022-03-23 17:30:50|282.3|276.3|282.33|276.33|282.33|276.33|282.3|276.3|0
1648056660000|2022-03-23 17:31:00|282.34|276.34|282.34|276.34|282.34|276.34|282.34|276.34|0
1648056670000|2022-03-23 17:31:10|282.37|276.37|282.36|276.36|282.37|276.37|282.36|276.36|0
1648056680000|2022-03-23 17:31:20|282.39|276.39|282.52|276.52|282.52|276.52|282.39|276.39|0
1648056690000|2022-03-23 17:31:30|282.56|276.56|282.5|276.5|282.56|276.56|282.49|276.49|0
1648056700000|2022-03-23 17:31:40|282.47|276.47|282.47|276.47|282.49|276.49|282.47|276.47|0
1648056710000|2022-03-23 17:31:50|282.5|276.5|282.5|276.5|282.51|276.51|282.5|276.5|0
1648056720000|2022-03-23 17:32:00|282.48|276.48|282.5|276.5|282.52|276.52|282.48|276.48|0
1648056730000|2022-03-23 17:32:10|282.52|276.52|282.51|276.51|282.52|276.52|282.51|276.51|0
1648056740000|2022-03-23 17:32:20|282.52|276.52|282.55|276.55|282.55|276.55|282.52|276.52|0
1648056750000|2022-03-23 17:32:30|282.56|276.56|282.59|276.59|282.59|276.59|282.56|276.56|0
1648056760000|2022-03-23 17:32:40|282.6|276.6|282.66|276.66|282.66|276.66|282.6|276.6|0
1648056770000|2022-03-23 17:32:50|282.61|276.61|282.58|276.58|282.61|276.61|282.58|276.58|0
1648056780000|2022-03-23 17:33:00|282.56|276.56|282.56|276.56|282.56|276.56|282.5|276.5|0
1648056790000|2022-03-23 17:33:10|282.55|276.55|282.56|276.56|282.56|276.56|282.55|276.55|0
1648056810000|2022-03-23 17:33:30|282.57|276.57|282.57|276.57|282.57|276.57|282.57|276.57|0
1648056820000|2022-03-23 17:33:40|282.51|276.51|282.52|276.52|282.52|276.52|282.51|276.51|0
1648056830000|2022-03-23 17:33:50|282.55|276.55|282.56|276.56|282.57|276.57|282.55|276.55|0
1648056840000|2022-03-23 17:34:00|282.55|276.55|282.56|276.56|282.56|276.56|282.55|276.55|0
1648056850000|2022-03-23 17:34:10|282.57|276.57|282.56|276.56|282.57|276.57|282.56|276.56|0
1648056860000|2022-03-23 17:34:20|282.55|276.55|282.55|276.55|282.55|276.55|282.55|276.55|0
1648056870000|2022-03-23 17:34:30|282.67|276.67|282.68|276.68|282.68|276.68|282.67|276.67|0
1648056880000|2022-03-23 17:34:40|282.69|276.69|282.68|276.68|282.69|276.69|282.68|276.68|0
1648056890000|2022-03-23 17:34:50|282.67|276.67|282.64|276.64|282.67|276.67|282.64|276.64|0
1648056900000|2022-03-23 17:35:00|282.62|276.62|282.64|276.64|282.64|276.64|282.61|276.61|0
1648056910000|2022-03-23 17:35:10|282.6|276.6|282.63|276.63|282.63|276.63|282.6|276.6|0
1648056920000|2022-03-23 17:35:20|282.62|276.62|282.64|276.64|282.64|276.64|282.62|276.62|0
1648056930000|2022-03-23 17:35:30|282.63|276.63|282.56|276.56|282.63|276.63|282.56|276.56|0
1648056950000|2022-03-23 17:35:50|282.44|276.44|282.45|276.45|282.45|276.45|282.44|276.44|0
1648056960000|2022-03-23 17:36:00|282.46|276.46|282.52|276.52|282.52|276.52|282.46|276.46|0
1648056970000|2022-03-23 17:36:10|282.57|276.57|282.58|276.58|282.59|276.59|282.57|276.57|0
1648056980000|2022-03-23 17:36:20|282.57|276.57|282.54|276.54|282.58|276.58|282.54|276.54|0
1648056990000|2022-03-23 17:36:30|282.52|276.52|282.53|276.53|282.53|276.53|282.5|276.5|0
1648057000000|2022-03-23 17:36:40|282.54|276.54|282.54|276.54|282.54|276.54|282.54|276.54|0
1648057010000|2022-03-23 17:36:50|282.53|276.53|282.53|276.53|282.54|276.54|282.53|276.53|0
1648057020000|2022-03-23 17:37:00|282.54|276.54|282.51|276.51|282.54|276.54|282.51|276.51|0
1648057030000|2022-03-23 17:37:10|282.48|276.48|282.43|276.43|282.48|276.48|282.43|276.43|0
1648057040000|2022-03-23 17:37:20|282.44|276.44|282.45|276.45|282.45|276.45|282.43|276.43|0
1648057050000|2022-03-23 17:37:30|282.46|276.46|282.46|276.46|282.46|276.46|282.46|276.46|0
1648057060000|2022-03-23 17:37:40|282.47|276.47|282.49|276.49|282.49|276.49|282.44|276.44|0
1648057070000|2022-03-23 17:37:50|282.51|276.51|282.58|276.58|282.58|276.58|282.51|276.51|0
1648057080000|2022-03-23 17:38:00|282.59|276.59|282.59|276.59|282.59|276.59|282.59|276.59|0
1648057090000|2022-03-23 17:38:10|282.61|276.61|282.69|276.69|282.7|276.7|282.61|276.61|0
1648057100000|2022-03-23 17:38:20|282.7|276.7|282.7|276.7|282.7|276.7|282.7|276.7|0
1648057130000|2022-03-23 17:38:50|282.71|276.71|282.7|276.7|282.71|276.71|282.7|276.7|0
1648057140000|2022-03-23 17:39:00|282.68|276.68|282.66|276.66|282.68|276.68|282.65|276.65|0
1648057150000|2022-03-23 17:39:10|282.69|276.69|282.68|276.68|282.69|276.69|282.68|276.68|0
1648057160000|2022-03-23 17:39:20|282.69|276.69|282.71|276.71|282.71|276.71|282.69|276.69|0
1648057190000|2022-03-23 17:39:50|282.72|276.72|282.71|276.71|282.72|276.72|282.71|276.71|0
1648057200000|2022-03-23 17:40:00|282.7|276.7|282.71|276.71|282.71|276.71|282.7|276.7|0
1648057210000|2022-03-23 17:40:10|282.68|276.68|282.67|276.67|282.68|276.68|282.67|276.67|0
1648057220000|2022-03-23 17:40:20|282.65|276.65|282.66|276.66|282.66|276.66|282.65|276.65|0
1648057230000|2022-03-23 17:40:30|282.61|276.61|282.61|276.61|282.61|276.61|282.61|276.61|0
1648057250000|2022-03-23 17:40:50|282.59|276.59|282.59|276.59|282.6|276.6|282.59|276.59|0
1648057260000|2022-03-23 17:41:00|282.6|276.6|282.6|276.6|282.6|276.6|282.6|276.6|0
1648057270000|2022-03-23 17:41:10|282.57|276.57|282.58|276.58|282.58|276.58|282.57|276.57|0
1648057280000|2022-03-23 17:41:20|282.57|276.57|282.54|276.54|282.57|276.57|282.54|276.54|0
1648057290000|2022-03-23 17:41:30|282.49|276.49|282.5|276.5|282.5|276.5|282.49|276.49|0
1648057300000|2022-03-23 17:41:40|282.51|276.51|282.53|276.53|282.53|276.53|282.51|276.51|0
1648057310000|2022-03-23 17:41:50|282.52|276.52|282.52|276.52|282.52|276.52|282.52|276.52|0
1648057320000|2022-03-23 17:42:00|282.56|276.56|282.58|276.58|282.58|276.58|282.56|276.56|0
1648057330000|2022-03-23 17:42:10|282.57|276.57|282.59|276.59|282.61|276.61|282.57|276.57|0
1648057340000|2022-03-23 17:42:20|282.66|276.66|282.67|276.67|282.68|276.68|282.66|276.66|0
1648057350000|2022-03-23 17:42:30|282.68|276.68|282.68|276.68|282.68|276.68|282.68|276.68|0
1648057370000|2022-03-23 17:42:50|282.67|276.67|282.68|276.68|282.68|276.68|282.67|276.67|0
1648057380000|2022-03-23 17:43:00|282.65|276.65|282.65|276.65|282.65|276.65|282.65|276.65|0
1648057390000|2022-03-23 17:43:10|282.64|276.64|282.64|276.64|282.64|276.64|282.61|276.61|0
1648057420000|2022-03-23 17:43:40|282.63|276.63|282.58|276.58|282.63|276.63|282.58|276.58|0
1648057430000|2022-03-23 17:43:50|282.56|276.56|282.56|276.56|282.56|276.56|282.56|276.56|0
1648057440000|2022-03-23 17:44:00|282.51|276.51|282.47|276.47|282.51|276.51|282.47|276.47|0
1648057450000|2022-03-23 17:44:10|282.5|276.5|282.46|276.46|282.51|276.51|282.46|276.46|0
1648057460000|2022-03-23 17:44:20|282.44|276.44|282.4|276.4|282.44|276.44|282.4|276.4|0
1648057480000|2022-03-23 17:44:40|282.39|276.39|282.37|276.37|282.39|276.39|282.37|276.37|0
1648057490000|2022-03-23 17:44:50|282.41|276.41|282.42|276.42|282.42|276.42|282.41|276.41|0
1648057500000|2022-03-23 17:45:00|282.4|276.4|282.31|276.31|282.4|276.4|282.31|276.31|0
1648057510000|2022-03-23 17:45:10|282.32|276.32|282.32|276.32|282.32|276.32|282.31|276.31|0
1648057520000|2022-03-23 17:45:20|282.31|276.31|282.3|276.3|282.31|276.31|282.3|276.3|0
1648057560000|2022-03-23 17:46:00|282.28|276.28|282.28|276.28|282.28|276.28|282.28|276.28|0
1648057570000|2022-03-23 17:46:10|282.27|276.27|282.28|276.28|282.28|276.28|282.24|276.24|0
1648057580000|2022-03-23 17:46:20|282.33|276.33|282.3|276.3|282.33|276.33|282.3|276.3|0
1648057590000|2022-03-23 17:46:30|282.31|276.31|282.35|276.35|282.35|276.35|282.31|276.31|0
1648057600000|2022-03-23 17:46:40|282.36|276.36|282.38|276.38|282.38|276.38|282.36|276.36|0
1648057610000|2022-03-23 17:46:50|282.4|276.4|282.41|276.41|282.41|276.41|282.4|276.4|0
1648057620000|2022-03-23 17:47:00|282.4|276.4|282.39|276.39|282.4|276.4|282.39|276.39|0
1648057640000|2022-03-23 17:47:20|282.4|276.4|282.4|276.4|282.5|276.5|282.4|276.4|0
1648057650000|2022-03-23 17:47:30|282.39|276.39|282.38|276.38|282.39|276.39|282.38|276.38|0
1648057660000|2022-03-23 17:47:40|282.37|276.37|282.35|276.35|282.37|276.37|282.35|276.35|0
1648057670000|2022-03-23 17:47:50|282.32|276.32|282.32|276.32|282.32|276.32|282.32|276.32|0
1648057690000|2022-03-23 17:48:10|282.31|276.31|282.27|276.27|282.31|276.31|282.27|276.27|0
1648057700000|2022-03-23 17:48:20|282.25|276.25|282.21|276.21|282.25|276.25|282.21|276.21|0
1648057710000|2022-03-23 17:48:30|282.22|276.22|282.23|276.23|282.23|276.23|282.22|276.22|0
1648057750000|2022-03-23 17:49:10|282.21|276.21|282.21|276.21|282.21|276.21|282.21|276.21|0
1648057760000|2022-03-23 17:49:20|282.19|276.19|282.2|276.2|282.2|276.2|282.19|276.19|0
1648057770000|2022-03-23 17:49:30|282.19|276.19|282.19|276.19|282.19|276.19|282.19|276.19|0
1648057790000|2022-03-23 17:49:50|282.2|276.2|282.2|276.2|282.2|276.2|282.2|276.2|0
1648057800000|2022-03-23 17:50:00|282.26|276.26|282.25|276.25|282.26|276.26|282.25|276.25|0
1648057810000|2022-03-23 17:50:10|282.24|276.24|282.15|276.15|282.25|276.25|282.15|276.15|0
1648057820000|2022-03-23 17:50:20|282.14|276.14|282.08|276.08|282.14|276.14|282.08|276.08|0
1648057830000|2022-03-23 17:50:30|282.07|276.07|282.07|276.07|282.07|276.07|282.07|276.07|0
1648057850000|2022-03-23 17:50:50|281.9|275.9|281.9|275.9|281.9|275.9|281.9|275.9|0
1648057860000|2022-03-23 17:51:00|281.91|275.91|281.92|275.92|281.92|275.92|281.91|275.91|0
1648057880000|2022-03-23 17:51:20|281.95|275.95|282|276|282.01|276.01|281.95|275.95|0
1648057890000|2022-03-23 17:51:30|282.01|276.01|282.05|276.05|282.05|276.05|282.01|276.01|0
1648057900000|2022-03-23 17:51:40|282.04|276.04|282.07|276.07|282.08|276.08|282.04|276.04|0
1648057910000|2022-03-23 17:51:50|282.06|276.06|282.19|276.19|282.22|276.22|282.06|276.06|0
1648057920000|2022-03-23 17:52:00|282.21|276.21|282.21|276.21|282.21|276.21|282.21|276.21|0
1648057930000|2022-03-23 17:52:10|282.16|276.16|282.15|276.15|282.16|276.16|282.15|276.15|0
1648057940000|2022-03-23 17:52:20|282.19|276.19|282.19|276.19|282.2|276.2|282.19|276.19|0
1648057950000|2022-03-23 17:52:30|282.15|276.15|282.17|276.17|282.17|276.17|282.15|276.15|0
1648057960000|2022-03-23 17:52:40|282.19|276.19|282.19|276.19|282.19|276.19|282.19|276.19|0
1648057980000|2022-03-23 17:53:00|282.17|276.17|282.26|276.26|282.26|276.26|282.17|276.17|0
1648057990000|2022-03-23 17:53:10|282.25|276.25|282.24|276.24|282.25|276.25|282.24|276.24|0
1648058010000|2022-03-23 17:53:30|282.25|276.25|282.19|276.19|282.29|276.29|282.17|276.17|0
1648058020000|2022-03-23 17:53:40|282.2|276.2|282.21|276.21|282.22|276.22|282.2|276.2|0
1648058040000|2022-03-23 17:54:00|282.22|276.22|282.22|276.22|282.22|276.22|282.22|276.22|0
1648058060000|2022-03-23 17:54:20|282.25|276.25|282.25|276.25|282.25|276.25|282.24|276.24|0
1648058080000|2022-03-23 17:54:40|282.24|276.24|282.25|276.25|282.25|276.25|282.24|276.24|0
1648058090000|2022-03-23 17:54:50|282.3|276.3|282.34|276.34|282.34|276.34|282.3|276.3|0
1648058100000|2022-03-23 17:55:00|282.36|276.36|282.46|276.46|282.46|276.46|282.36|276.36|0
1648058110000|2022-03-23 17:55:10|282.78|276.78|282.78|276.78|282.78|276.78|282.78|276.78|0
1648058120000|2022-03-23 17:55:20|282.77|276.77|282.77|276.77|282.77|276.77|282.77|276.77|0
1648058130000|2022-03-23 17:55:30|282.75|276.75|282.75|276.75|282.75|276.75|282.75|276.75|0
1648058140000|2022-03-23 17:55:40|282.74|276.74|282.74|276.74|282.74|276.74|282.74|276.74|0
1648058150000|2022-03-23 17:55:50|282.75|276.75|282.85|276.85|282.85|276.85|282.75|276.75|0
1648058160000|2022-03-23 17:56:00|282.87|276.87|282.88|276.88|282.88|276.88|282.87|276.87|0
1648058170000|2022-03-23 17:56:10|282.87|276.87|282.87|276.87|282.88|276.88|282.87|276.87|0
1648058180000|2022-03-23 17:56:20|282.88|276.88|282.88|276.88|282.88|276.88|282.88|276.88|0
1648058190000|2022-03-23 17:56:30|282.95|276.95|282.98|276.98|282.98|276.98|282.95|276.95|0
1648058200000|2022-03-23 17:56:40|282.97|276.97|283.01|277.01|283.01|277.01|282.97|276.97|0
1648058210000|2022-03-23 17:56:50|283|277|283.01|277.01|283.01|277.01|283|277|0
1648058230000|2022-03-23 17:57:10|283.02|277.02|283.03|277.03|283.03|277.03|283.01|277.01|0
1648058240000|2022-03-23 17:57:20|283.02|277.02|283.03|277.03|283.03|277.03|283.02|277.02|0
1648058260000|2022-03-23 17:57:40|283.02|277.02|283.01|277.01|283.02|277.02|283.01|277.01|0
1648058270000|2022-03-23 17:57:50|283|277|283|277|283|277|283|277|0
1648058290000|2022-03-23 17:58:10|283.03|277.03|283.02|277.02|283.04|277.04|283.02|277.02|0
1648058300000|2022-03-23 17:58:20|283.14|277.14|283.17|277.17|283.17|277.17|283.14|277.14|0
1648058310000|2022-03-23 17:58:30|283.16|277.16|283.24|277.24|283.24|277.24|283.16|277.16|0
1648058320000|2022-03-23 17:58:40|283.28|277.28|283.34|277.34|283.34|277.34|283.28|277.28|0
1648058330000|2022-03-23 17:58:50|283.36|277.36|283.38|277.38|283.39|277.39|283.36|277.36|0
1648058340000|2022-03-23 17:59:00|283.29|277.29|283.39|277.39|283.39|277.39|283.24|277.24|0
1648058350000|2022-03-23 17:59:10|283.38|277.38|283.38|277.38|283.39|277.39|283.38|277.38|0
1648058360000|2022-03-23 17:59:20|283.39|277.39|283.39|277.39|283.4|277.4|283.39|277.39|0
1648058370000|2022-03-23 17:59:30|283.46|277.46|283.33|277.33|283.46|277.46|283.32|277.32|0
1648058380000|2022-03-23 17:59:40|283.35|277.35|283.31|277.31|283.35|277.35|283.31|277.31|0
1648058390000|2022-03-23 17:59:50|283.32|277.32|283.33|277.33|283.33|277.33|283.31|277.31|0
1648058400000|2022-03-23 18:00:00|283.36|277.36|283.36|277.36|283.36|277.36|283.36|277.36|0
1648058410000|2022-03-23 18:00:10|283.43|277.43|283.37|277.37|283.44|277.44|283.37|277.37|0
1648058420000|2022-03-23 18:00:20|283.32|277.32|283.26|277.26|283.32|277.32|283.26|277.26|0
1648058430000|2022-03-23 18:00:30|283.27|277.27|283.24|277.24|283.27|277.27|283.24|277.24|0
1648058440000|2022-03-23 18:00:40|283.13|277.13|283.13|277.13|283.18|277.18|283.13|277.13|0
1648058450000|2022-03-23 18:00:50|283.14|277.14|283.1|277.1|283.14|277.14|283.1|277.1|0
1648058460000|2022-03-23 18:01:00|283.11|277.11|283.1|277.1|283.11|277.11|283.1|277.1|0
1648058470000|2022-03-23 18:01:10|283.11|277.11|283.1|277.1|283.11|277.11|283.1|277.1|0
1648058490000|2022-03-23 18:01:30|283.11|277.11|283.1|277.1|283.11|277.11|283.1|277.1|0
1648058500000|2022-03-23 18:01:40|283.11|277.11|283.11|277.11|283.11|277.11|283.1|277.1|0
1648058510000|2022-03-23 18:01:50|283.09|277.09|283.09|277.09|283.09|277.09|283.09|277.09|0
1648058520000|2022-03-23 18:02:00|283.08|277.08|283.08|277.08|283.09|277.09|283.08|277.08|0
1648058540000|2022-03-23 18:02:20|283.07|277.07|283.07|277.07|283.07|277.07|283.07|277.07|0
1648058550000|2022-03-23 18:02:30|283.08|277.08|283.08|277.08|283.08|277.08|283.07|277.07|0
1648058560000|2022-03-23 18:02:40|283.09|277.09|283.13|277.13|283.13|277.13|283.08|277.08|0
1648058570000|2022-03-23 18:02:50|283.16|277.16|283.16|277.16|283.16|277.16|283.16|277.16|0
1648058580000|2022-03-23 18:03:00|283.15|277.15|283.04|277.04|283.15|277.15|283.04|277.04|0
1648058590000|2022-03-23 18:03:10|283.05|277.05|283.05|277.05|283.05|277.05|283.05|277.05|0
1648058600000|2022-03-23 18:03:20|283.08|277.08|283.11|277.11|283.11|277.11|283.08|277.08|0
1648058610000|2022-03-23 18:03:30|283.1|277.1|283.1|277.1|283.1|277.1|283.1|277.1|0
1648058620000|2022-03-23 18:03:40|283.09|277.09|283.09|277.09|283.09|277.09|283.09|277.09|0
1648058640000|2022-03-23 18:04:00|283.1|277.1|283.1|277.1|283.1|277.1|283.1|277.1|0
1648058650000|2022-03-23 18:04:10|283.12|277.12|283.16|277.16|283.16|277.16|283.12|277.12|0
1648058660000|2022-03-23 18:04:20|283.25|277.25|283.25|277.25|283.26|277.26|283.25|277.25|0
1648058670000|2022-03-23 18:04:30|283.26|277.26|283.2|277.2|283.26|277.26|283.2|277.2|0
1648058680000|2022-03-23 18:04:40|283.17|277.17|283.14|277.14|283.17|277.17|283.14|277.14|0
1648058690000|2022-03-23 18:04:50|283.13|277.13|283.13|277.13|283.13|277.13|283.13|277.13|0
1648058700000|2022-03-23 18:05:00|283.14|277.14|283.05|277.05|283.14|277.14|283.05|277.05|0
1648058710000|2022-03-23 18:05:10|283|277|282.93|276.93|283.01|277.01|282.93|276.93|0
1648058720000|2022-03-23 18:05:20|282.91|276.91|282.84|276.84|282.91|276.91|282.84|276.84|0
1648058730000|2022-03-23 18:05:30|282.83|276.83|282.83|276.83|282.83|276.83|282.83|276.83|0
1648058740000|2022-03-23 18:05:40|282.82|276.82|282.82|276.82|282.83|276.83|282.82|276.82|0
1648058760000|2022-03-23 18:06:00|282.83|276.83|282.83|276.83|282.83|276.83|282.83|276.83|0
1648058770000|2022-03-23 18:06:10|282.82|276.82|282.82|276.82|282.82|276.82|282.82|276.82|0
1648058780000|2022-03-23 18:06:20|282.8|276.8|282.84|276.84|282.84|276.84|282.8|276.8|0
1648058790000|2022-03-23 18:06:30|282.86|276.86|282.86|276.86|282.86|276.86|282.86|276.86|0
1648058810000|2022-03-23 18:06:50|282.85|276.85|282.85|276.85|282.85|276.85|282.85|276.85|0
1648058820000|2022-03-23 18:07:00|282.87|276.87|282.87|276.87|282.87|276.87|282.87|276.87|0
1648058830000|2022-03-23 18:07:10|282.88|276.88|282.89|276.89|282.89|276.89|282.88|276.88|0
1648058840000|2022-03-23 18:07:20|282.88|276.88|282.87|276.87|282.88|276.88|282.87|276.87|0
1648058850000|2022-03-23 18:07:30|282.86|276.86|282.86|276.86|282.86|276.86|282.86|276.86|0
1648058870000|2022-03-23 18:07:50|282.85|276.85|282.86|276.86|282.86|276.86|282.85|276.85|0
1648058880000|2022-03-23 18:08:00|282.85|276.85|282.85|276.85|282.86|276.86|282.85|276.85|0
1648058890000|2022-03-23 18:08:10|282.86|276.86|282.87|276.87|282.87|276.87|282.85|276.85|0
1648058900000|2022-03-23 18:08:20|282.86|276.86|282.75|276.75|282.86|276.86|282.75|276.75|0
1648058910000|2022-03-23 18:08:30|282.76|276.76|282.78|276.78|282.78|276.78|282.75|276.75|0
1648058920000|2022-03-23 18:08:40|282.73|276.73|282.74|276.74|282.74|276.74|282.73|276.73|0
1648058930000|2022-03-23 18:08:50|282.73|276.73|282.69|276.69|282.73|276.73|282.69|276.69|0
1648058940000|2022-03-23 18:09:00|282.68|276.68|282.56|276.56|282.68|276.68|282.55|276.55|0
1648058950000|2022-03-23 18:09:10|282.54|276.54|282.37|276.37|282.54|276.54|282.37|276.37|0
1648058960000|2022-03-23 18:09:20|282.14|276.14|282.13|276.13|282.14|276.14|282.13|276.13|0
1648058970000|2022-03-23 18:09:30|282.08|276.08|282.08|276.08|282.08|276.08|282.08|276.08|0
1648058980000|2022-03-23 18:09:40|281.96|275.96|281.97|275.97|281.97|275.97|281.96|275.96|0
1648058990000|2022-03-23 18:09:50|282|276|281.98|275.98|282|276|281.98|275.98|0
1648059000000|2022-03-23 18:10:00|281.97|275.97|281.98|275.98|281.98|275.98|281.97|275.97|0
1648059010000|2022-03-23 18:10:10|281.84|275.84|281.84|275.84|281.84|275.84|281.84|275.84|0
1648059020000|2022-03-23 18:10:20|281.83|275.83|281.78|275.78|281.83|275.83|281.78|275.78|0
1648059030000|2022-03-23 18:10:30|281.79|275.79|281.79|275.79|281.79|275.79|281.78|275.78|0
1648059050000|2022-03-23 18:10:50|281.8|275.8|281.77|275.77|281.8|275.8|281.77|275.77|0
1648059060000|2022-03-23 18:11:00|281.74|275.74|281.75|275.75|281.75|275.75|281.72|275.72|0
1648059070000|2022-03-23 18:11:10|281.74|275.74|281.74|275.74|281.74|275.74|281.74|275.74|0
1648059080000|2022-03-23 18:11:20|281.75|275.75|281.75|275.75|281.75|275.75|281.74|275.74|0
1648059090000|2022-03-23 18:11:30|281.74|275.74|281.72|275.72|281.75|275.75|281.72|275.72|0
1648059100000|2022-03-23 18:11:40|281.76|275.76|281.73|275.73|281.76|275.76|281.73|275.73|0
1648059110000|2022-03-23 18:11:50|281.74|275.74|281.74|275.74|281.74|275.74|281.74|275.74|0
1648059120000|2022-03-23 18:12:00|281.71|275.71|281.7|275.7|281.71|275.71|281.7|275.7|0
1648059140000|2022-03-23 18:12:20|281.71|275.71|281.7|275.7|281.71|275.71|281.69|275.69|0
1648059150000|2022-03-23 18:12:30|281.69|275.69|281.67|275.67|281.7|275.7|281.67|275.67|0
1648059160000|2022-03-23 18:12:40|281.62|275.62|281.62|275.62|281.62|275.62|281.62|275.62|0
1648059170000|2022-03-23 18:12:50|281.6|275.6|281.6|275.6|281.6|275.6|281.6|275.6|0
1648059180000|2022-03-23 18:13:00|281.57|275.57|281.58|275.58|281.58|275.58|281.57|275.57|0
1648059190000|2022-03-23 18:13:10|281.61|275.61|281.71|275.71|281.71|275.71|281.61|275.61|0
1648059200000|2022-03-23 18:13:20|281.68|275.68|281.67|275.67|281.68|275.68|281.67|275.67|0
1648059230000|2022-03-23 18:13:50|281.63|275.63|281.62|275.62|281.63|275.63|281.62|275.62|0
1648059240000|2022-03-23 18:14:00|281.49|275.49|281.51|275.51|281.51|275.51|281.48|275.48|0
1648059260000|2022-03-23 18:14:20|281.48|275.48|281.5|275.5|281.51|275.51|281.48|275.48|0
1648059270000|2022-03-23 18:14:30|281.49|275.49|281.49|275.49|281.49|275.49|281.49|275.49|0
1648059280000|2022-03-23 18:14:40|281.5|275.5|281.5|275.5|281.5|275.5|281.5|275.5|0
1648059290000|2022-03-23 18:14:50|281.52|275.52|281.51|275.51|281.52|275.52|281.51|275.51|0
1648059300000|2022-03-23 18:15:00|281.48|275.48|281.43|275.43|281.48|275.48|281.43|275.43|0
1648059310000|2022-03-23 18:15:10|281.42|275.42|281.43|275.43|281.43|275.43|281.42|275.42|0
1648059320000|2022-03-23 18:15:20|281.4|275.4|281.4|275.4|281.41|275.41|281.4|275.4|0
1648059340000|2022-03-23 18:15:40|281.38|275.38|281.39|275.39|281.39|275.39|281.38|275.38|0
1648059350000|2022-03-23 18:15:50|281.5|275.5|281.5|275.5|281.5|275.5|281.49|275.49|0
1648059360000|2022-03-23 18:16:00|281.51|275.51|281.55|275.55|281.55|275.55|281.51|275.51|0
1648059370000|2022-03-23 18:16:10|281.46|275.46|281.45|275.45|281.46|275.46|281.45|275.45|0
1648059380000|2022-03-23 18:16:20|281.48|275.48|281.44|275.44|281.48|275.48|281.43|275.43|0
1648059390000|2022-03-23 18:16:30|281.45|275.45|281.6|275.6|281.61|275.61|281.45|275.45|0
1648059400000|2022-03-23 18:16:40|281.61|275.61|281.66|275.66|281.68|275.68|281.61|275.61|0
1648059410000|2022-03-23 18:16:50|281.84|275.84|281.84|275.84|281.85|275.85|281.84|275.84|0
1648059420000|2022-03-23 18:17:00|281.81|275.81|281.83|275.83|281.83|275.83|281.81|275.81|0
1648059440000|2022-03-23 18:17:20|281.81|275.81|281.81|275.81|281.81|275.81|281.81|275.81|0
1648059450000|2022-03-23 18:17:30|281.83|275.83|281.83|275.83|281.83|275.83|281.83|275.83|0
1648059460000|2022-03-23 18:17:40|281.84|275.84|281.99|275.99|281.99|275.99|281.84|275.84|0
1648059470000|2022-03-23 18:17:50|281.98|275.98|282.03|276.03|282.03|276.03|281.98|275.98|0
1648059480000|2022-03-23 18:18:00|282.04|276.04|282.01|276.01|282.04|276.04|282.01|276.01|0
1648059490000|2022-03-23 18:18:10|282.12|276.12|282.12|276.12|282.13|276.13|282.12|276.12|0
1648059500000|2022-03-23 18:18:20|282.13|276.13|282.16|276.16|282.16|276.16|282.13|276.13|0
1648059510000|2022-03-23 18:18:30|282.17|276.17|282.19|276.19|282.2|276.2|282.17|276.17|0
1648059520000|2022-03-23 18:18:40|282.18|276.18|282.19|276.19|282.19|276.19|282.16|276.16|0
1648059530000|2022-03-23 18:18:50|282.18|276.18|282.14|276.14|282.18|276.18|282.14|276.14|0
1648059540000|2022-03-23 18:19:00|282.15|276.15|282.1|276.1|282.15|276.15|282.1|276.1|0
1648059550000|2022-03-23 18:19:10|282.11|276.11|282.11|276.11|282.11|276.11|282.11|276.11|0
1648059560000|2022-03-23 18:19:20|282.1|276.1|282.11|276.11|282.11|276.11|282.1|276.1|0
1648059570000|2022-03-23 18:19:30|282.12|276.12|282.11|276.11|282.12|276.12|282.11|276.11|0
1648059580000|2022-03-23 18:19:40|282.1|276.1|282.11|276.11|282.11|276.11|282.1|276.1|0
1648059600000|2022-03-23 18:20:00|282.15|276.15|282.15|276.15|282.15|276.15|282.15|276.15|0
1648059610000|2022-03-23 18:20:10|282.21|276.21|282.23|276.23|282.24|276.24|282.21|276.21|0
1648059620000|2022-03-23 18:20:20|282.24|276.24|282.24|276.24|282.24|276.24|282.24|276.24|0
1648059640000|2022-03-23 18:20:40|282.29|276.29|282.3|276.3|282.3|276.3|282.29|276.29|0
1648059650000|2022-03-23 18:20:50|282.29|276.29|282.29|276.29|282.29|276.29|282.29|276.29|0
1648059660000|2022-03-23 18:21:00|282.32|276.32|282.34|276.34|282.34|276.34|282.32|276.32|0
1648059670000|2022-03-23 18:21:10|282.35|276.35|282.38|276.38|282.38|276.38|282.35|276.35|0
1648059680000|2022-03-23 18:21:20|282.4|276.4|282.43|276.43|282.43|276.43|282.4|276.4|0
1648059690000|2022-03-23 18:21:30|282.44|276.44|282.46|276.46|282.46|276.46|282.44|276.44|0
1648059700000|2022-03-23 18:21:40|282.43|276.43|282.42|276.42|282.43|276.43|282.42|276.42|0
1648059710000|2022-03-23 18:21:50|282.4|276.4|282.4|276.4|282.4|276.4|282.4|276.4|0
1648059720000|2022-03-23 18:22:00|282.39|276.39|282.39|276.39|282.39|276.39|282.39|276.39|0
1648059740000|2022-03-23 18:22:20|282.41|276.41|282.39|276.39|282.41|276.41|282.39|276.39|0
1648059750000|2022-03-23 18:22:30|282.36|276.36|282.36|276.36|282.36|276.36|282.36|276.36|0
1648059760000|2022-03-23 18:22:40|282.37|276.37|282.38|276.38|282.38|276.38|282.37|276.37|0
1648059770000|2022-03-23 18:22:50|282.39|276.39|282.39|276.39|282.39|276.39|282.39|276.39|0
1648059780000|2022-03-23 18:23:00|282.38|276.38|282.33|276.33|282.38|276.38|282.33|276.33|0
1648059790000|2022-03-23 18:23:10|282.34|276.34|282.34|276.34|282.34|276.34|282.33|276.33|0
1648059800000|2022-03-23 18:23:20|282.33|276.33|282.32|276.32|282.34|276.34|282.32|276.32|0
1648059810000|2022-03-23 18:23:30|282.33|276.33|282.33|276.33|282.33|276.33|282.33|276.33|0
1648059820000|2022-03-23 18:23:40|282.35|276.35|282.36|276.36|282.36|276.36|282.33|276.33|0
1648059830000|2022-03-23 18:23:50|282.35|276.35|282.35|276.35|282.35|276.35|282.35|276.35|0
1648059850000|2022-03-23 18:24:10|282.33|276.33|282.33|276.33|282.33|276.33|282.33|276.33|0
1648059860000|2022-03-23 18:24:20|282.34|276.34|282.38|276.38|282.38|276.38|282.34|276.34|0
1648059870000|2022-03-23 18:24:30|282.36|276.36|282.38|276.38|282.38|276.38|282.36|276.36|0
1648059880000|2022-03-23 18:24:40|282.35|276.35|282.38|276.38|282.39|276.39|282.35|276.35|0
1648059890000|2022-03-23 18:24:50|282.39|276.39|282.37|276.37|282.39|276.39|282.37|276.37|0
1648059900000|2022-03-23 18:25:00|282.36|276.36|282.35|276.35|282.37|276.37|282.35|276.35|0
1648059920000|2022-03-23 18:25:20|282.39|276.39|282.26|276.26|282.39|276.39|282.26|276.26|0
1648059930000|2022-03-23 18:25:30|282.24|276.24|282.23|276.23|282.24|276.24|282.23|276.23|0
1648059950000|2022-03-23 18:25:50|282.24|276.24|282.24|276.24|282.24|276.24|282.24|276.24|0
1648059960000|2022-03-23 18:26:00|282.21|276.21|282.22|276.22|282.22|276.22|282.21|276.21|0
1648059970000|2022-03-23 18:26:10|282.2|276.2|282.2|276.2|282.2|276.2|282.2|276.2|0
1648059980000|2022-03-23 18:26:20|282.19|276.19|282.02|276.02|282.2|276.2|282.01|276.01|0
1648059990000|2022-03-23 18:26:30|282.06|276.06|282.04|276.04|282.06|276.06|282.03|276.03|0
1648060000000|2022-03-23 18:26:40|282.05|276.05|282.04|276.04|282.05|276.05|282.04|276.04|0
1648060010000|2022-03-23 18:26:50|282.05|276.05|282.05|276.05|282.06|276.06|282.05|276.05|0
1648060020000|2022-03-23 18:27:00|282.11|276.11|282.1|276.1|282.11|276.11|282.1|276.1|0
1648060030000|2022-03-23 18:27:10|282.11|276.11|282.11|276.11|282.11|276.11|282.11|276.11|0
1648060040000|2022-03-23 18:27:20|282.12|276.12|282.12|276.12|282.12|276.12|282.12|276.12|0
1648060050000|2022-03-23 18:27:30|282.11|276.11|282.1|276.1|282.12|276.12|282.09|276.09|0
1648060060000|2022-03-23 18:27:40|282.09|276.09|282.09|276.09|282.1|276.1|282.09|276.09|0
1648060080000|2022-03-23 18:28:00|282.1|276.1|282.1|276.1|282.1|276.1|282.1|276.1|0
1648060090000|2022-03-23 18:28:10|282.13|276.13|282.18|276.18|282.18|276.18|282.13|276.13|0
1648060100000|2022-03-23 18:28:20|282.19|276.19|282.28|276.28|282.28|276.28|282.19|276.19|0
1648060110000|2022-03-23 18:28:30|282.26|276.26|282.26|276.26|282.26|276.26|282.26|276.26|0
1648060130000|2022-03-23 18:28:50|282.28|276.28|282.27|276.27|282.28|276.28|282.27|276.27|0
1648060140000|2022-03-23 18:29:00|282.29|276.29|282.3|276.3|282.3|276.3|282.28|276.28|0
1648060150000|2022-03-23 18:29:10|282.31|276.31|282.32|276.32|282.32|276.32|282.31|276.31|0
1648060160000|2022-03-23 18:29:20|282.31|276.31|282.32|276.32|282.32|276.32|282.31|276.31|0
1648060170000|2022-03-23 18:29:30|282.29|276.29|282.27|276.27|282.29|276.29|282.27|276.27|0
1648060180000|2022-03-23 18:29:40|282.26|276.26|282.26|276.26|282.26|276.26|282.26|276.26|0
1648060190000|2022-03-23 18:29:50|282.27|276.27|282.27|276.27|282.27|276.27|282.27|276.27|0
1648060200000|2022-03-23 18:30:00|282.36|276.36|282.36|276.36|282.37|276.37|282.36|276.36|0
1648060210000|2022-03-23 18:30:10|282.37|276.37|282.38|276.38|282.38|276.38|282.37|276.37|0
1648060220000|2022-03-23 18:30:20|282.41|276.41|282.4|276.4|282.41|276.41|282.4|276.4|0
1648060230000|2022-03-23 18:30:30|282.41|276.41|282.4|276.4|282.41|276.41|282.4|276.4|0
1648060240000|2022-03-23 18:30:40|282.38|276.38|282.37|276.37|282.38|276.38|282.37|276.37|0
1648060250000|2022-03-23 18:30:50|282.36|276.36|282.37|276.37|282.37|276.37|282.36|276.36|0
1648060260000|2022-03-23 18:31:00|282.36|276.36|282.37|276.37|282.37|276.37|282.36|276.36|0
1648060270000|2022-03-23 18:31:10|282.38|276.38|282.35|276.35|282.38|276.38|282.35|276.35|0
1648060280000|2022-03-23 18:31:20|282.32|276.32|282.37|276.37|282.37|276.37|282.32|276.32|0
1648060290000|2022-03-23 18:31:30|282.4|276.4|282.39|276.39|282.4|276.4|282.39|276.39|0
1648060300000|2022-03-23 18:31:40|282.42|276.42|282.42|276.42|282.43|276.43|282.42|276.42|0
1648060310000|2022-03-23 18:31:50|282.47|276.47|282.47|276.47|282.47|276.47|282.47|276.47|0
1648060320000|2022-03-23 18:32:00|282.66|276.66|282.88|276.88|282.88|276.88|282.66|276.66|0
1648060330000|2022-03-23 18:32:10|282.97|276.97|282.78|276.78|282.97|276.97|282.78|276.78|0
1648060340000|2022-03-23 18:32:20|282.75|276.75|282.75|276.75|282.75|276.75|282.75|276.75|0
1648060360000|2022-03-23 18:32:40|282.74|276.74|282.74|276.74|282.74|276.74|282.74|276.74|0
1648060370000|2022-03-23 18:32:50|282.75|276.75|282.71|276.71|282.75|276.75|282.71|276.71|0
1648060380000|2022-03-23 18:33:00|282.7|276.7|282.69|276.69|282.7|276.7|282.69|276.69|0
1648060390000|2022-03-23 18:33:10|282.68|276.68|282.68|276.68|282.68|276.68|282.68|276.68|0
1648060420000|2022-03-23 18:33:40|282.69|276.69|282.69|276.69|282.69|276.69|282.69|276.69|0
1648060440000|2022-03-23 18:34:00|282.68|276.68|282.68|276.68|282.69|276.69|282.68|276.68|0
1648060450000|2022-03-23 18:34:10|282.69|276.69|282.68|276.68|282.69|276.69|282.68|276.68|0
1648060460000|2022-03-23 18:34:20|282.69|276.69|282.68|276.68|282.69|276.69|282.68|276.68|0
1648060470000|2022-03-23 18:34:30|282.67|276.67|282.6|276.6|282.67|276.67|282.6|276.6|0
1648060480000|2022-03-23 18:34:40|282.61|276.61|282.61|276.61|282.61|276.61|282.61|276.61|0
1648060490000|2022-03-23 18:34:50|282.6|276.6|282.6|276.6|282.6|276.6|282.6|276.6|0
1648060500000|2022-03-23 18:35:00|282.51|276.51|282.55|276.55|282.56|276.56|282.51|276.51|0
1648060510000|2022-03-23 18:35:10|282.46|276.46|282.46|276.46|282.46|276.46|282.46|276.46|0
1648060520000|2022-03-23 18:35:20|282.44|276.44|282.39|276.39|282.44|276.44|282.38|276.38|0
1648060530000|2022-03-23 18:35:30|282.38|276.38|282.38|276.38|282.38|276.38|282.38|276.38|0
1648060540000|2022-03-23 18:35:40|282.36|276.36|282.42|276.42|282.42|276.42|282.36|276.36|0
1648060550000|2022-03-23 18:35:50|282.39|276.39|282.39|276.39|282.39|276.39|282.39|276.39|0
1648060560000|2022-03-23 18:36:00|282.41|276.41|282.36|276.36|282.41|276.41|282.36|276.36|0
1648060570000|2022-03-23 18:36:10|282.37|276.37|282.37|276.37|282.37|276.37|282.37|276.37|0
1648060600000|2022-03-23 18:36:40|282.36|276.36|282.36|276.36|282.36|276.36|282.36|276.36|0
1648060620000|2022-03-23 18:37:00|282.35|276.35|282.32|276.32|282.35|276.35|282.32|276.32|0
1648060630000|2022-03-23 18:37:10|282.33|276.33|282.35|276.35|282.35|276.35|282.33|276.33|0
1648060640000|2022-03-23 18:37:20|282.34|276.34|282.34|276.34|282.34|276.34|282.34|276.34|0
1648060650000|2022-03-23 18:37:30|282.36|276.36|282.24|276.24|282.36|276.36|282.24|276.24|0
1648060660000|2022-03-23 18:37:40|282.23|276.23|282.22|276.22|282.24|276.24|282.22|276.22|0
1648060670000|2022-03-23 18:37:50|282.21|276.21|282.21|276.21|282.21|276.21|282.21|276.21|0
1648060680000|2022-03-23 18:38:00|282.22|276.22|282.23|276.23|282.23|276.23|282.22|276.22|0
1648060690000|2022-03-23 18:38:10|282.27|276.27|282.3|276.3|282.3|276.3|282.27|276.27|0
1648060700000|2022-03-23 18:38:20|282.31|276.31|282.41|276.41|282.41|276.41|282.31|276.31|0
1648060730000|2022-03-23 18:38:50|282.4|276.4|282.4|276.4|282.4|276.4|282.4|276.4|0
1648060740000|2022-03-23 18:39:00|282.44|276.44|282.44|276.44|282.44|276.44|282.44|276.44|0
1648060760000|2022-03-23 18:39:20|282.49|276.49|282.48|276.48|282.49|276.49|282.48|276.48|0
1648060770000|2022-03-23 18:39:30|282.5|276.5|282.59|276.59|282.59|276.59|282.5|276.5|0
1648060780000|2022-03-23 18:39:40|282.61|276.61|282.63|276.63|282.63|276.63|282.61|276.61|0
1648060790000|2022-03-23 18:39:50|282.64|276.64|282.64|276.64|282.64|276.64|282.64|276.64|0
1648060800000|2022-03-23 18:40:00|282.65|276.65|282.75|276.75|282.75|276.75|282.65|276.65|0
1648060810000|2022-03-23 18:40:10|282.77|276.77|282.74|276.74|282.77|276.77|282.74|276.74|0
1648060820000|2022-03-23 18:40:20|282.72|276.72|282.73|276.73|282.73|276.73|282.72|276.72|0
1648060830000|2022-03-23 18:40:30|282.74|276.74|282.74|276.74|282.74|276.74|282.74|276.74|0
1648060840000|2022-03-23 18:40:40|282.73|276.73|282.73|276.73|282.73|276.73|282.73|276.73|0
1648060850000|2022-03-23 18:40:50|282.74|276.74|282.78|276.78|282.78|276.78|282.73|276.73|0
1648060860000|2022-03-23 18:41:00|282.81|276.81|282.82|276.82|282.82|276.82|282.81|276.81|0
1648060870000|2022-03-23 18:41:10|282.81|276.81|282.81|276.81|282.81|276.81|282.81|276.81|0
1648060890000|2022-03-23 18:41:30|282.98|276.98|282.99|276.99|282.99|276.99|282.98|276.98|0
1648060900000|2022-03-23 18:41:40|283.01|277.01|283.01|277.01|283.01|277.01|283.01|277.01|0
1648060910000|2022-03-23 18:41:50|283.02|277.02|283.02|277.02|283.02|277.02|283.02|277.02|0
1648060920000|2022-03-23 18:42:00|283.01|277.01|283.01|277.01|283.01|277.01|283.01|277.01|0
1648060930000|2022-03-23 18:42:10|283.02|277.02|283.02|277.02|283.02|277.02|283.02|277.02|0
1648060940000|2022-03-23 18:42:20|283.05|277.05|282.94|276.94|283.05|277.05|282.94|276.94|0
1648060950000|2022-03-23 18:42:30|282.93|276.93|282.91|276.91|282.93|276.93|282.91|276.91|0
1648060960000|2022-03-23 18:42:40|282.9|276.9|282.91|276.91|282.91|276.91|282.9|276.9|0
1648060970000|2022-03-23 18:42:50|282.92|276.92|282.93|276.93|282.93|276.93|282.92|276.92|0
1648060980000|2022-03-23 18:43:00|282.98|276.98|282.98|276.98|282.98|276.98|282.98|276.98|0
1648060990000|2022-03-23 18:43:10|282.97|276.97|282.97|276.97|282.97|276.97|282.97|276.97|0
1648061000000|2022-03-23 18:43:20|282.91|276.91|282.91|276.91|282.91|276.91|282.91|276.91|0
1648061010000|2022-03-23 18:43:30|282.87|276.87|282.87|276.87|282.87|276.87|282.87|276.87|0
1648061020000|2022-03-23 18:43:40|282.96|276.96|282.99|276.99|282.99|276.99|282.96|276.96|0
1648061030000|2022-03-23 18:43:50|282.96|276.96|282.95|276.95|282.96|276.96|282.95|276.95|0
1648061040000|2022-03-23 18:44:00|282.94|276.94|282.94|276.94|282.94|276.94|282.94|276.94|0
1648061060000|2022-03-23 18:44:20|282.95|276.95|282.95|276.95|282.95|276.95|282.95|276.95|0
1648061070000|2022-03-23 18:44:30|282.94|276.94|282.94|276.94|282.94|276.94|282.93|276.93|0
1648061080000|2022-03-23 18:44:40|282.95|276.95|282.97|276.97|282.97|276.97|282.95|276.95|0
1648061100000|2022-03-23 18:45:00|282.98|276.98|282.98|276.98|282.98|276.98|282.98|276.98|0
1648061110000|2022-03-23 18:45:10|283.04|277.04|283.1|277.1|283.1|277.1|283.04|277.04|0
1648061120000|2022-03-23 18:45:20|283.13|277.13|283.14|277.14|283.14|277.14|283.13|277.13|0
1648061130000|2022-03-23 18:45:30|283.13|277.13|283.13|277.13|283.13|277.13|283.13|277.13|0
1648061140000|2022-03-23 18:45:40|283.12|277.12|283.12|277.12|283.12|277.12|283.08|277.08|0
1648061150000|2022-03-23 18:45:50|283.11|277.11|283.16|277.16|283.18|277.18|283.11|277.11|0
1648061160000|2022-03-23 18:46:00|283.15|277.15|283.15|277.15|283.16|277.16|283.15|277.15|0
1648061170000|2022-03-23 18:46:10|283.14|277.14|283.14|277.14|283.15|277.15|283.14|277.14|0
1648061180000|2022-03-23 18:46:20|283.13|277.13|283.13|277.13|283.13|277.13|283.13|277.13|0
1648061190000|2022-03-23 18:46:30|282.99|276.99|282.99|276.99|283|277|282.99|276.99|0
1648061200000|2022-03-23 18:46:40|283.02|277.02|283.02|277.02|283.02|277.02|283.01|277.01|0
1648061210000|2022-03-23 18:46:50|283.01|277.01|283.01|277.01|283.01|277.01|283.01|277.01|0
1648061230000|2022-03-23 18:47:10|283.02|277.02|283.02|277.02|283.02|277.02|283.02|277.02|0
1648061240000|2022-03-23 18:47:20|283|277|283.15|277.15|283.15|277.15|282.99|276.99|0
1648061250000|2022-03-23 18:47:30|283.16|277.16|283.16|277.16|283.16|277.16|283.16|277.16|0
1648061260000|2022-03-23 18:47:40|283.17|277.17|283.18|277.18|283.18|277.18|283.17|277.17|0
1648061270000|2022-03-23 18:47:50|283.17|277.17|283.17|277.17|283.18|277.18|283.17|277.17|0
1648061300000|2022-03-23 18:48:20|283.18|277.18|283.19|277.19|283.19|277.19|283.18|277.18|0
1648061310000|2022-03-23 18:48:30|283.23|277.23|283.24|277.24|283.24|277.24|283.23|277.23|0
1648061340000|2022-03-23 18:49:00|283.16|277.16|283.24|277.24|283.24|277.24|283.16|277.16|0
1648061350000|2022-03-23 18:49:10|283.26|277.26|283.33|277.33|283.33|277.33|283.26|277.26|0
1648061370000|2022-03-23 18:49:30|283.34|277.34|283.39|277.39|283.39|277.39|283.34|277.34|0
1648061380000|2022-03-23 18:49:40|283.45|277.45|283.5|277.5|283.5|277.5|283.44|277.44|0
1648061390000|2022-03-23 18:49:50|283.52|277.52|283.52|277.52|283.52|277.52|283.52|277.52|0
1648061400000|2022-03-23 18:50:00|283.5|277.5|283.66|277.66|283.66|277.66|283.5|277.5|0
1648061410000|2022-03-23 18:50:10|283.71|277.71|283.85|277.85|283.85|277.85|283.71|277.71|0
1648061420000|2022-03-23 18:50:20|283.87|277.87|283.89|277.89|283.89|277.89|283.87|277.87|0
1648061430000|2022-03-23 18:50:30|283.83|277.83|283.83|277.83|283.87|277.87|283.83|277.83|0
1648061460000|2022-03-23 18:51:00|283.82|277.82|283.81|277.81|283.82|277.82|283.81|277.81|0
1648061470000|2022-03-23 18:51:10|283.82|277.82|283.82|277.82|283.83|277.83|283.82|277.82|0
1648061480000|2022-03-23 18:51:20|283.8|277.8|283.73|277.73|283.8|277.8|283.73|277.73|0
1648061490000|2022-03-23 18:51:30|283.87|277.87|283.86|277.86|283.87|277.87|283.86|277.86|0
1648061500000|2022-03-23 18:51:40|283.88|277.88|283.88|277.88|283.88|277.88|283.88|277.88|0
1648061510000|2022-03-23 18:51:50|283.89|277.89|283.81|277.81|283.89|277.89|283.81|277.81|0
1648061520000|2022-03-23 18:52:00|283.78|277.78|283.69|277.69|283.79|277.79|283.69|277.69|0
1648061530000|2022-03-23 18:52:10|283.68|277.68|283.69|277.69|283.69|277.69|283.68|277.68|0
1648061540000|2022-03-23 18:52:20|283.82|277.82|283.73|277.73|283.82|277.82|283.73|277.73|0
1648061550000|2022-03-23 18:52:30|283.69|277.69|283.67|277.67|283.69|277.69|283.66|277.66|0
1648061560000|2022-03-23 18:52:40|283.64|277.64|283.6|277.6|283.64|277.64|283.6|277.6|0
1648061570000|2022-03-23 18:52:50|283.62|277.62|283.64|277.64|283.64|277.64|283.61|277.61|0
1648061580000|2022-03-23 18:53:00|283.65|277.65|283.56|277.56|283.65|277.65|283.56|277.56|0
1648061590000|2022-03-23 18:53:10|283.55|277.55|283.56|277.56|283.56|277.56|283.55|277.55|0
1648061600000|2022-03-23 18:53:20|283.57|277.57|283.57|277.57|283.57|277.57|283.57|277.57|0
1648061610000|2022-03-23 18:53:30|283.58|277.58|283.57|277.57|283.58|277.58|283.57|277.57|0
1648061640000|2022-03-23 18:54:00|283.58|277.58|283.56|277.56|283.58|277.58|283.56|277.56|0
1648061660000|2022-03-23 18:54:20|283.57|277.57|283.56|277.56|283.57|277.57|283.55|277.55|0
1648061670000|2022-03-23 18:54:30|283.55|277.55|283.56|277.56|283.56|277.56|283.55|277.55|0
1648061700000|2022-03-23 18:55:00|283.52|277.52|283.55|277.55|283.55|277.55|283.52|277.52|0
1648061710000|2022-03-23 18:55:10|283.56|277.56|283.55|277.55|283.56|277.56|283.55|277.55|0
1648061720000|2022-03-23 18:55:20|283.52|277.52|283.52|277.52|283.52|277.52|283.52|277.52|0
1648061740000|2022-03-23 18:55:40|283.46|277.46|283.3|277.3|283.46|277.46|283.3|277.3|0
1648061760000|2022-03-23 18:56:00|283.27|277.27|283.27|277.27|283.27|277.27|283.27|277.27|0
1648061770000|2022-03-23 18:56:10|283.26|277.26|283.26|277.26|283.26|277.26|283.26|277.26|0
1648061780000|2022-03-23 18:56:20|283.25|277.25|283.22|277.22|283.25|277.25|283.22|277.22|0
1648061790000|2022-03-23 18:56:30|282.97|276.97|282.95|276.95|282.99|276.99|282.95|276.95|0
1648061800000|2022-03-23 18:56:40|282.96|276.96|282.92|276.92|282.96|276.96|282.92|276.92|0
1648061810000|2022-03-23 18:56:50|282.9|276.9|282.89|276.89|282.9|276.9|282.89|276.89|0
1648061830000|2022-03-23 18:57:10|282.9|276.9|282.88|276.88|282.91|276.91|282.88|276.88|0
1648061840000|2022-03-23 18:57:20|282.87|276.87|282.84|276.84|282.87|276.87|282.83|276.83|0
1648061850000|2022-03-23 18:57:30|282.81|276.81|282.82|276.82|282.82|276.82|282.81|276.81|0
1648061860000|2022-03-23 18:57:40|282.81|276.81|282.76|276.76|282.81|276.81|282.75|276.75|0
1648061870000|2022-03-23 18:57:50|282.77|276.77|282.76|276.76|282.77|276.77|282.76|276.76|0
1648061880000|2022-03-23 18:58:00|282.77|276.77|282.76|276.76|282.77|276.77|282.76|276.76|0
1648061890000|2022-03-23 18:58:10|282.77|276.77|282.78|276.78|282.78|276.78|282.77|276.77|0
1648061900000|2022-03-23 18:58:20|282.77|276.77|282.89|276.89|282.9|276.9|282.77|276.77|0
1648061920000|2022-03-23 18:58:40|282.9|276.9|282.91|276.91|282.91|276.91|282.9|276.9|0
1648061930000|2022-03-23 18:58:50|282.9|276.9|282.89|276.89|282.9|276.9|282.89|276.89|0
1648061940000|2022-03-23 18:59:00|282.83|276.83|282.74|276.74|282.83|276.83|282.74|276.74|0
1648061950000|2022-03-23 18:59:10|282.69|276.69|282.73|276.73|282.73|276.73|282.68|276.68|0
1648061960000|2022-03-23 18:59:20|282.72|276.72|282.73|276.73|282.76|276.76|282.72|276.72|0
1648061970000|2022-03-23 18:59:30|282.72|276.72|282.72|276.72|282.72|276.72|282.72|276.72|0
1648061980000|2022-03-23 18:59:40|282.69|276.69|282.69|276.69|282.69|276.69|282.69|276.69|0
1648061990000|2022-03-23 18:59:50|282.65|276.65|282.66|276.66|282.66|276.66|282.65|276.65|0
1648062000000|2022-03-23 19:00:00|282.67|276.67|282.62|276.62|282.67|276.67|282.62|276.62|0
1648062010000|2022-03-23 19:00:10|282.48|276.48|282.06|276.06|282.48|276.48|282.06|276.06|0
1648062020000|2022-03-23 19:00:20|282.05|276.05|282.03|276.03|282.05|276.05|282.03|276.03|0
1648062030000|2022-03-23 19:00:30|282.04|276.04|281.8|275.8|282.04|276.04|281.8|275.8|0
1648062040000|2022-03-23 19:00:40|281.78|275.78|281.75|275.75|281.78|275.78|281.75|275.75|0
1648062050000|2022-03-23 19:00:50|281.76|275.76|281.61|275.61|281.76|275.76|281.61|275.61|0
1648062060000|2022-03-23 19:01:00|281.62|275.62|281.58|275.58|281.62|275.62|281.56|275.56|0
1648062070000|2022-03-23 19:01:10|281.56|275.56|281.7|275.7|281.7|275.7|281.56|275.56|0
1648062080000|2022-03-23 19:01:20|281.69|275.69|281.7|275.7|281.7|275.7|281.69|275.69|0
1648062090000|2022-03-23 19:01:30|281.71|275.71|281.71|275.71|281.71|275.71|281.71|275.71|0
1648062100000|2022-03-23 19:01:40|281.75|275.75|281.74|275.74|281.76|275.76|281.74|275.74|0
1648062110000|2022-03-23 19:01:50|281.77|275.77|281.77|275.77|281.77|275.77|281.77|275.77|0
1648062120000|2022-03-23 19:02:00|281.78|275.78|281.82|275.82|281.83|275.83|281.78|275.78|0
1648062130000|2022-03-23 19:02:10|281.79|275.79|281.79|275.79|281.79|275.79|281.79|275.79|0
1648062140000|2022-03-23 19:02:20|281.82|275.82|281.82|275.82|281.82|275.82|281.82|275.82|0
1648062160000|2022-03-23 19:02:40|281.83|275.83|281.88|275.88|281.88|275.88|281.83|275.83|0
1648062170000|2022-03-23 19:02:50|281.91|275.91|281.97|275.97|281.97|275.97|281.91|275.91|0
1648062180000|2022-03-23 19:03:00|281.87|275.87|281.85|275.85|282|276|281.85|275.85|0
1648062190000|2022-03-23 19:03:10|281.86|275.86|281.85|275.85|281.86|275.86|281.85|275.85|0
1648062200000|2022-03-23 19:03:20|281.86|275.86|281.87|275.87|281.87|275.87|281.85|275.85|0
1648062210000|2022-03-23 19:03:30|281.86|275.86|281.86|275.86|281.86|275.86|281.86|275.86|0
1648062230000|2022-03-23 19:03:50|281.87|275.87|281.85|275.85|281.87|275.87|281.85|275.85|0
1648062240000|2022-03-23 19:04:00|281.82|275.82|281.82|275.82|281.82|275.82|281.81|275.81|0
1648062250000|2022-03-23 19:04:10|281.81|275.81|281.84|275.84|281.84|275.84|281.81|275.81|0
1648062260000|2022-03-23 19:04:20|281.9|275.9|281.9|275.9|281.9|275.9|281.9|275.9|0
1648062270000|2022-03-23 19:04:30|281.87|275.87|281.9|275.9|281.9|275.9|281.86|275.86|0
1648062280000|2022-03-23 19:04:40|281.91|275.91|281.9|275.9|281.91|275.91|281.9|275.9|0
1648062290000|2022-03-23 19:04:50|281.92|275.92|281.95|275.95|281.95|275.95|281.92|275.92|0
1648062300000|2022-03-23 19:05:00|281.94|275.94|281.83|275.83|281.97|275.97|281.83|275.83|0
1648062310000|2022-03-23 19:05:10|281.82|275.82|281.8|275.8|281.82|275.82|281.8|275.8|0
1648062320000|2022-03-23 19:05:20|281.75|275.75|281.82|275.82|281.82|275.82|281.75|275.75|0
1648062330000|2022-03-23 19:05:30|281.81|275.81|281.81|275.81|281.81|275.81|281.81|275.81|0
1648062340000|2022-03-23 19:05:40|281.79|275.79|281.72|275.72|281.79|275.79|281.72|275.72|0
1648062350000|2022-03-23 19:05:50|281.73|275.73|281.65|275.65|281.73|275.73|281.65|275.65|0
1648062360000|2022-03-23 19:06:00|281.64|275.64|281.6|275.6|281.64|275.64|281.6|275.6|0
1648062370000|2022-03-23 19:06:10|281.55|275.55|281.56|275.56|281.56|275.56|281.55|275.55|0
1648062380000|2022-03-23 19:06:20|281.54|275.54|281.53|275.53|281.58|275.58|281.53|275.53|0
1648062390000|2022-03-23 19:06:30|281.56|275.56|281.56|275.56|281.56|275.56|281.56|275.56|0
1648062400000|2022-03-23 19:06:40|281.57|275.57|281.48|275.48|281.57|275.57|281.48|275.48|0
1648062410000|2022-03-23 19:06:50|281.5|275.5|281.51|275.51|281.51|275.51|281.5|275.5|0
1648062420000|2022-03-23 19:07:00|281.5|275.5|281.51|275.51|281.51|275.51|281.5|275.5|0
1648062430000|2022-03-23 19:07:10|281.52|275.52|281.52|275.52|281.52|275.52|281.52|275.52|0
1648062450000|2022-03-23 19:07:30|281.51|275.51|281.51|275.51|281.51|275.51|281.51|275.51|0
1648062470000|2022-03-23 19:07:50|281.5|275.5|281.5|275.5|281.5|275.5|281.5|275.5|0
1648062480000|2022-03-23 19:08:00|281.51|275.51|281.49|275.49|281.51|275.51|281.49|275.49|0
1648062490000|2022-03-23 19:08:10|281.5|275.5|281.54|275.54|281.54|275.54|281.5|275.5|0
1648062500000|2022-03-23 19:08:20|281.49|275.49|281.49|275.49|281.49|275.49|281.49|275.49|0
1648062510000|2022-03-23 19:08:30|281.51|275.51|281.51|275.51|281.51|275.51|281.51|275.51|0
1648062520000|2022-03-23 19:08:40|281.53|275.53|281.54|275.54|281.54|275.54|281.53|275.53|0
1648062530000|2022-03-23 19:08:50|281.53|275.53|281.52|275.52|281.53|275.53|281.52|275.52|0
1648062540000|2022-03-23 19:09:00|281.53|275.53|281.56|275.56|281.56|275.56|281.51|275.51|0
1648062550000|2022-03-23 19:09:10|281.5|275.5|281.48|275.48|281.5|275.5|281.47|275.47|0
1648062560000|2022-03-23 19:09:20|281.47|275.47|281.45|275.45|281.47|275.47|281.45|275.45|0
1648062570000|2022-03-23 19:09:30|281.49|275.49|281.49|275.49|281.49|275.49|281.49|275.49|0
1648062580000|2022-03-23 19:09:40|281.47|275.47|281.47|275.47|281.47|275.47|281.47|275.47|0
1648062590000|2022-03-23 19:09:50|281.48|275.48|281.48|275.48|281.48|275.48|281.48|275.48|0
1648062600000|2022-03-23 19:10:00|281.47|275.47|281.48|275.48|281.48|275.48|281.47|275.47|0
1648062610000|2022-03-23 19:10:10|281.47|275.47|281.44|275.44|281.47|275.47|281.43|275.43|0
1648062620000|2022-03-23 19:10:20|281.36|275.36|281.31|275.31|281.36|275.36|281.31|275.31|0
1648062630000|2022-03-23 19:10:30|281.3|275.3|281.24|275.24|281.3|275.3|281.24|275.24|0
1648062640000|2022-03-23 19:10:40|281.19|275.19|281.19|275.19|281.19|275.19|281.18|275.18|0
1648062650000|2022-03-23 19:10:50|281.23|275.23|281.27|275.27|281.27|275.27|281.23|275.23|0
1648062670000|2022-03-23 19:11:10|281.26|275.26|281.26|275.26|281.27|275.27|281.26|275.26|0
1648062680000|2022-03-23 19:11:20|281.27|275.27|281.39|275.39|281.4|275.4|281.26|275.26|0
1648062690000|2022-03-23 19:11:30|281.4|275.4|281.4|275.4|281.41|275.41|281.4|275.4|0
1648062700000|2022-03-23 19:11:40|281.41|275.41|281.37|275.37|281.41|275.41|281.37|275.37|0
1648062710000|2022-03-23 19:11:50|281.36|275.36|281.36|275.36|281.37|275.37|281.36|275.36|0
1648062720000|2022-03-23 19:12:00|281.37|275.37|281.42|275.42|281.42|275.42|281.36|275.36|0
1648062730000|2022-03-23 19:12:10|281.41|275.41|281.43|275.43|281.43|275.43|281.4|275.4|0
1648062740000|2022-03-23 19:12:20|281.42|275.42|281.43|275.43|281.43|275.43|281.42|275.42|0
1648062750000|2022-03-23 19:12:30|281.42|275.42|281.42|275.42|281.42|275.42|281.42|275.42|0
1648062760000|2022-03-23 19:12:40|281.43|275.43|281.42|275.42|281.43|275.43|281.42|275.42|0
1648062770000|2022-03-23 19:12:50|281.41|275.41|281.41|275.41|281.41|275.41|281.41|275.41|0
1648062780000|2022-03-23 19:13:00|281.42|275.42|281.38|275.38|281.42|275.42|281.38|275.38|0
1648062790000|2022-03-23 19:13:10|281.37|275.37|281.4|275.4|281.4|275.4|281.37|275.37|0
1648062800000|2022-03-23 19:13:20|281.39|275.39|281.38|275.38|281.39|275.39|281.38|275.38|0
1648062810000|2022-03-23 19:13:30|281.37|275.37|281.37|275.37|281.38|275.38|281.37|275.37|0
1648062820000|2022-03-23 19:13:40|281.32|275.32|281.27|275.27|281.32|275.32|281.27|275.27|0
1648062830000|2022-03-23 19:13:50|281.23|275.23|281.21|275.21|281.24|275.24|281.21|275.21|0
1648062840000|2022-03-23 19:14:00|281.24|275.24|281.21|275.21|281.24|275.24|281.21|275.21|0
1648062850000|2022-03-23 19:14:10|281.19|275.19|281.19|275.19|281.19|275.19|281.19|275.19|0
1648062860000|2022-03-23 19:14:20|281.2|275.2|281.23|275.23|281.24|275.24|281.2|275.2|0
1648062870000|2022-03-23 19:14:30|281.22|275.22|280.96|274.96|281.24|275.24|280.96|274.96|0
1648062880000|2022-03-23 19:14:40|280.86|274.86|280.86|274.86|280.86|274.86|280.86|274.86|0
1648062890000|2022-03-23 19:14:50|280.84|274.84|280.83|274.83|280.84|274.84|280.82|274.82|0
1648062900000|2022-03-23 19:15:00|280.85|274.85|280.85|274.85|280.86|274.86|280.85|274.85|0
1648062910000|2022-03-23 19:15:10|280.87|274.87|280.87|274.87|280.87|274.87|280.87|274.87|0
1648062920000|2022-03-23 19:15:20|280.86|274.86|280.83|274.83|280.86|274.86|280.82|274.82|0
1648062940000|2022-03-23 19:15:40|281.01|275.01|281.01|275.01|281.01|275.01|281.01|275.01|0
1648062950000|2022-03-23 19:15:50|281|275|281.02|275.02|281.02|275.02|280.98|274.98|0
1648062970000|2022-03-23 19:16:10|281.01|275.01|280.99|274.99|281.01|275.01|280.99|274.99|0
1648062980000|2022-03-23 19:16:20|281.02|275.02|280.88|274.88|281.02|275.02|280.88|274.88|0
1648062990000|2022-03-23 19:16:30|280.89|274.89|280.92|274.92|280.95|274.95|280.89|274.89|0
1648063000000|2022-03-23 19:16:40|280.91|274.91|281.01|275.01|281.01|275.01|280.88|274.88|0
1648063020000|2022-03-23 19:17:00|281.03|275.03|281.04|275.04|281.04|275.04|281.03|275.03|0
1648063030000|2022-03-23 19:17:10|281.05|275.05|281.05|275.05|281.06|275.06|281.05|275.05|0
1648063050000|2022-03-23 19:17:30|280.99|274.99|280.99|274.99|280.99|274.99|280.98|274.98|0
1648063060000|2022-03-23 19:17:40|280.98|274.98|281.01|275.01|281.01|275.01|280.98|274.98|0
1648063070000|2022-03-23 19:17:50|281.02|275.02|281.02|275.02|281.02|275.02|281.01|275.01|0
1648063080000|2022-03-23 19:18:00|281.01|275.01|280.93|274.93|281.02|275.02|280.93|274.93|0
1648063090000|2022-03-23 19:18:10|280.86|274.86|280.71|274.71|280.86|274.86|280.71|274.71|0
1648063100000|2022-03-23 19:18:20|280.69|274.69|280.68|274.68|280.69|274.69|280.64|274.64|0
1648063110000|2022-03-23 19:18:30|280.69|274.69|280.7|274.7|280.71|274.71|280.69|274.69|0
1648063120000|2022-03-23 19:18:40|280.67|274.67|280.69|274.69|280.69|274.69|280.67|274.67|0
1648063130000|2022-03-23 19:18:50|280.78|274.78|280.78|274.78|280.78|274.78|280.78|274.78|0
1648063140000|2022-03-23 19:19:00|280.77|274.77|280.71|274.71|280.77|274.77|280.71|274.71|0
1648063150000|2022-03-23 19:19:10|280.72|274.72|280.69|274.69|280.72|274.72|280.69|274.69|0
1648063160000|2022-03-23 19:19:20|280.67|274.67|280.68|274.68|280.68|274.68|280.67|274.67|0
1648063170000|2022-03-23 19:19:30|280.66|274.66|280.65|274.65|280.66|274.66|280.65|274.65|0
1648063190000|2022-03-23 19:19:50|280.62|274.62|280.58|274.58|280.62|274.62|280.58|274.58|0
1648063200000|2022-03-23 19:20:00|280.59|274.59|280.61|274.61|280.61|274.61|280.59|274.59|0
1648063210000|2022-03-23 19:20:10|280.6|274.6|280.59|274.59|280.6|274.6|280.59|274.59|0
1648063220000|2022-03-23 19:20:20|280.58|274.58|280.57|274.57|280.59|274.59|280.57|274.57|0
1648063230000|2022-03-23 19:20:30|280.59|274.59|280.61|274.61|280.62|274.62|280.59|274.59|0
1648063240000|2022-03-23 19:20:40|280.62|274.62|280.59|274.59|280.62|274.62|280.57|274.57|0
1648063250000|2022-03-23 19:20:50|280.58|274.58|280.58|274.58|280.59|274.59|280.58|274.58|0
1648063260000|2022-03-23 19:21:00|280.59|274.59|280.6|274.6|280.6|274.6|280.59|274.59|0
1648063270000|2022-03-23 19:21:10|280.62|274.62|280.63|274.63|280.63|274.63|280.62|274.62|0
1648063280000|2022-03-23 19:21:20|280.64|274.64|280.64|274.64|280.64|274.64|280.64|274.64|0
1648063290000|2022-03-23 19:21:30|280.65|274.65|280.65|274.65|280.65|274.65|280.65|274.65|0
1648063300000|2022-03-23 19:21:40|280.64|274.64|280.64|274.64|280.64|274.64|280.64|274.64|0
1648063310000|2022-03-23 19:21:50|280.67|274.67|280.67|274.67|280.67|274.67|280.67|274.67|0
1648063320000|2022-03-23 19:22:00|280.68|274.68|280.68|274.68|280.68|274.68|280.68|274.68|0
1648063330000|2022-03-23 19:22:10|280.69|274.69|280.67|274.67|280.69|274.69|280.67|274.67|0
1648063340000|2022-03-23 19:22:20|280.69|274.69|280.71|274.71|280.71|274.71|280.69|274.69|0
1648063350000|2022-03-23 19:22:30|280.67|274.67|280.68|274.68|280.68|274.68|280.67|274.67|0
1648063360000|2022-03-23 19:22:40|280.71|274.71|280.7|274.7|280.71|274.71|280.7|274.7|0
1648063370000|2022-03-23 19:22:50|280.71|274.71|280.74|274.74|280.74|274.74|280.71|274.71|0
1648063380000|2022-03-23 19:23:00|280.75|274.75|280.75|274.75|280.75|274.75|280.75|274.75|0
1648063390000|2022-03-23 19:23:10|280.76|274.76|280.78|274.78|280.79|274.79|280.76|274.76|0
1648063400000|2022-03-23 19:23:20|280.77|274.77|280.74|274.74|280.77|274.77|280.74|274.74|0
1648063410000|2022-03-23 19:23:30|280.75|274.75|280.76|274.76|280.77|274.77|280.75|274.75|0
1648063420000|2022-03-23 19:23:40|280.77|274.77|280.79|274.79|280.81|274.81|280.76|274.76|0
1648063430000|2022-03-23 19:23:50|280.78|274.78|280.78|274.78|280.78|274.78|280.78|274.78|0
1648063440000|2022-03-23 19:24:00|280.8|274.8|280.79|274.79|280.82|274.82|280.79|274.79|0
1648063450000|2022-03-23 19:24:10|280.82|274.82|280.82|274.82|280.82|274.82|280.82|274.82|0
1648063460000|2022-03-23 19:24:20|280.83|274.83|280.83|274.83|280.83|274.83|280.82|274.82|0
1648063470000|2022-03-23 19:24:30|280.82|274.82|280.87|274.87|280.87|274.87|280.82|274.82|0
1648063480000|2022-03-23 19:24:40|280.89|274.89|280.91|274.91|280.91|274.91|280.89|274.89|0
1648063500000|2022-03-23 19:25:00|280.92|274.92|280.98|274.98|280.98|274.98|280.91|274.91|0
1648063510000|2022-03-23 19:25:10|281|275|280.83|274.83|281|275|280.83|274.83|0
1648063520000|2022-03-23 19:25:20|280.84|274.84|280.84|274.84|280.84|274.84|280.84|274.84|0
1648063530000|2022-03-23 19:25:30|280.85|274.85|280.84|274.84|280.85|274.85|280.84|274.84|0
1648063540000|2022-03-23 19:25:40|280.83|274.83|280.98|274.98|280.98|274.98|280.79|274.79|0
1648063550000|2022-03-23 19:25:50|280.94|274.94|280.88|274.88|280.95|274.95|280.88|274.88|0
1648063560000|2022-03-23 19:26:00|280.84|274.84|280.82|274.82|280.84|274.84|280.82|274.82|0
1648063570000|2022-03-23 19:26:10|280.83|274.83|280.86|274.86|280.86|274.86|280.83|274.83|0
1648063580000|2022-03-23 19:26:20|280.85|274.85|280.85|274.85|280.85|274.85|280.85|274.85|0
1648063590000|2022-03-23 19:26:30|280.87|274.87|280.86|274.86|280.87|274.87|280.86|274.86|0
1648063600000|2022-03-23 19:26:40|280.9|274.9|280.9|274.9|280.9|274.9|280.9|274.9|0
1648063610000|2022-03-23 19:26:50|280.88|274.88|280.88|274.88|280.88|274.88|280.88|274.88|0
1648063620000|2022-03-23 19:27:00|280.97|274.97|280.97|274.97|280.97|274.97|280.97|274.97|0
1648063640000|2022-03-23 19:27:20|280.96|274.96|280.97|274.97|280.97|274.97|280.96|274.96|0
1648063660000|2022-03-23 19:27:40|280.96|274.96|280.94|274.94|280.96|274.96|280.94|274.94|0
1648063670000|2022-03-23 19:27:50|280.96|274.96|280.88|274.88|280.96|274.96|280.88|274.88|0
1648063680000|2022-03-23 19:28:00|280.87|274.87|280.97|274.97|280.97|274.97|280.87|274.87|0
1648063690000|2022-03-23 19:28:10|280.94|274.94|280.96|274.96|280.96|274.96|280.94|274.94|0
1648063700000|2022-03-23 19:28:20|280.95|274.95|280.96|274.96|280.96|274.96|280.95|274.95|0
1648063710000|2022-03-23 19:28:30|281.01|275.01|281|275|281.01|275.01|281|275|0
1648063720000|2022-03-23 19:28:40|280.99|274.99|281|275|281|275|280.99|274.99|0
1648063730000|2022-03-23 19:28:50|281.03|275.03|281.03|275.03|281.03|275.03|281.02|275.02|0
1648063740000|2022-03-23 19:29:00|281.01|275.01|280.97|274.97|281.02|275.02|280.97|274.97|0
1648063750000|2022-03-23 19:29:10|281.01|275.01|281.01|275.01|281.01|275.01|281.01|275.01|0
1648063760000|2022-03-23 19:29:20|281.07|275.07|281.07|275.07|281.07|275.07|281.07|275.07|0
1648063770000|2022-03-23 19:29:30|281.05|275.05|281.06|275.06|281.06|275.06|281.05|275.05|0
1648063780000|2022-03-23 19:29:40|281.07|275.07|281.39|275.39|281.53|275.53|281.07|275.07|0
1648063790000|2022-03-23 19:29:50|281.41|275.41|281.41|275.41|281.41|275.41|281.41|275.41|0
1648063800000|2022-03-23 19:30:00|281.32|275.32|281.45|275.45|281.45|275.45|281.31|275.31|0
1648063810000|2022-03-23 19:30:10|281.43|275.43|281.43|275.43|281.43|275.43|281.43|275.43|0
1648063820000|2022-03-23 19:30:20|281.44|275.44|281.44|275.44|281.44|275.44|281.44|275.44|0
1648063830000|2022-03-23 19:30:30|281.43|275.43|281.49|275.49|281.49|275.49|281.43|275.43|0
1648063840000|2022-03-23 19:30:40|281.5|275.5|281.51|275.51|281.51|275.51|281.5|275.5|0
1648063850000|2022-03-23 19:30:50|281.53|275.53|281.54|275.54|281.54|275.54|281.53|275.53|0
1648063860000|2022-03-23 19:31:00|281.55|275.55|281.53|275.53|281.57|275.57|281.53|275.53|0
1648063870000|2022-03-23 19:31:10|281.57|275.57|281.65|275.65|281.65|275.65|281.57|275.57|0
1648063880000|2022-03-23 19:31:20|281.64|275.64|281.67|275.67|281.67|275.67|281.64|275.64|0
1648063890000|2022-03-23 19:31:30|281.64|275.64|281.66|275.66|281.66|275.66|281.64|275.64|0
1648063900000|2022-03-23 19:31:40|281.84|275.84|281.89|275.89|281.89|275.89|281.84|275.84|0
1648063910000|2022-03-23 19:31:50|281.9|275.9|281.9|275.9|281.9|275.9|281.89|275.89|0
1648063930000|2022-03-23 19:32:10|281.93|275.93|282.02|276.02|282.03|276.03|281.93|275.93|0
1648063940000|2022-03-23 19:32:20|281.92|275.92|281.91|275.91|281.92|275.92|281.88|275.88|0
1648063960000|2022-03-23 19:32:40|281.9|275.9|281.88|275.88|281.9|275.9|281.88|275.88|0
1648063970000|2022-03-23 19:32:50|281.92|275.92|281.85|275.85|281.92|275.92|281.85|275.85|0
1648063980000|2022-03-23 19:33:00|281.77|275.77|281.77|275.77|281.77|275.77|281.77|275.77|0
1648063990000|2022-03-23 19:33:10|281.85|275.85|281.85|275.85|281.85|275.85|281.85|275.85|0
1648064000000|2022-03-23 19:33:20|281.86|275.86|281.86|275.86|281.86|275.86|281.86|275.86|0
1648064010000|2022-03-23 19:33:30|281.77|275.77|281.55|275.55|281.78|275.78|281.55|275.55|0
1648064020000|2022-03-23 19:33:40|281.5|275.5|281.5|275.5|281.5|275.5|281.5|275.5|0
1648064030000|2022-03-23 19:33:50|281.52|275.52|281.49|275.49|281.52|275.52|281.49|275.49|0
1648064040000|2022-03-23 19:34:00|281.5|275.5|281.45|275.45|281.5|275.5|281.45|275.45|0
1648064050000|2022-03-23 19:34:10|281.46|275.46|281.46|275.46|281.46|275.46|281.45|275.45|0
1648064060000|2022-03-23 19:34:20|281.55|275.55|281.55|275.55|281.55|275.55|281.55|275.55|0
1648064070000|2022-03-23 19:34:30|281.56|275.56|281.52|275.52|281.56|275.56|281.52|275.52|0
1648064080000|2022-03-23 19:34:40|281.49|275.49|281.49|275.49|281.49|275.49|281.49|275.49|0
1648064090000|2022-03-23 19:34:50|281.46|275.46|281.46|275.46|281.46|275.46|281.46|275.46|0
1648064100000|2022-03-23 19:35:00|281.47|275.47|281.48|275.48|281.48|275.48|281.47|275.47|0
1648064110000|2022-03-23 19:35:10|281.46|275.46|281.46|275.46|281.46|275.46|281.46|275.46|0
1648064120000|2022-03-23 19:35:20|281.47|275.47|281.41|275.41|281.47|275.47|281.41|275.41|0
1648064130000|2022-03-23 19:35:30|281.4|275.4|281.4|275.4|281.4|275.4|281.4|275.4|0
1648064140000|2022-03-23 19:35:40|281.41|275.41|281.41|275.41|281.41|275.41|281.37|275.37|0
1648064150000|2022-03-23 19:35:50|281.39|275.39|281.41|275.41|281.42|275.42|281.39|275.39|0
1648064160000|2022-03-23 19:36:00|281.42|275.42|281.4|275.4|281.42|275.42|281.4|275.4|0
1648064170000|2022-03-23 19:36:10|281.39|275.39|281.39|275.39|281.39|275.39|281.39|275.39|0
1648064180000|2022-03-23 19:36:20|281.4|275.4|281.45|275.45|281.45|275.45|281.39|275.39|0
1648064190000|2022-03-23 19:36:30|281.43|275.43|281.43|275.43|281.43|275.43|281.43|275.43|0
1648064200000|2022-03-23 19:36:40|281.44|275.44|281.44|275.44|281.44|275.44|281.44|275.44|0
1648064210000|2022-03-23 19:36:50|281.62|275.62|281.62|275.62|281.62|275.62|281.62|275.62|0
1648064220000|2022-03-23 19:37:00|281.61|275.61|281.48|275.48|281.61|275.61|281.48|275.48|0
1648064230000|2022-03-23 19:37:10|281.49|275.49|281.48|275.48|281.49|275.49|281.48|275.48|0
1648064240000|2022-03-23 19:37:20|281.4|275.4|281.5|275.5|281.5|275.5|281.4|275.4|0
1648064250000|2022-03-23 19:37:30|281.49|275.49|281.59|275.59|281.59|275.59|281.49|275.49|0
1648064260000|2022-03-23 19:37:40|281.6|275.6|281.62|275.62|281.62|275.62|281.6|275.6|0
1648064280000|2022-03-23 19:38:00|281.61|275.61|281.62|275.62|281.62|275.62|281.61|275.61|0
1648064290000|2022-03-23 19:38:10|281.63|275.63|281.62|275.62|281.63|275.63|281.62|275.62|0
1648064300000|2022-03-23 19:38:20|281.6|275.6|281.6|275.6|281.6|275.6|281.6|275.6|0
1648064310000|2022-03-23 19:38:30|281.61|275.61|281.6|275.6|281.61|275.61|281.6|275.6|0
1648064320000|2022-03-23 19:38:40|281.61|275.61|281.68|275.68|281.68|275.68|281.61|275.61|0
1648064330000|2022-03-23 19:38:50|281.7|275.7|281.68|275.68|281.7|275.7|281.68|275.68|0
1648064340000|2022-03-23 19:39:00|281.7|275.7|281.7|275.7|281.7|275.7|281.7|275.7|0
1648064350000|2022-03-23 19:39:10|281.83|275.83|281.87|275.87|281.87|275.87|281.83|275.83|0
1648064360000|2022-03-23 19:39:20|281.88|275.88|281.82|275.82|281.88|275.88|281.82|275.82|0
1648064370000|2022-03-23 19:39:30|281.83|275.83|281.82|275.82|281.83|275.83|281.82|275.82|0
1648064380000|2022-03-23 19:39:40|281.86|275.86|281.87|275.87|281.87|275.87|281.85|275.85|0
1648064390000|2022-03-23 19:39:50|281.81|275.81|281.83|275.83|281.83|275.83|281.8|275.8|0
1648064400000|2022-03-23 19:40:00|281.84|275.84|281.84|275.84|281.84|275.84|281.84|275.84|0
1648064410000|2022-03-23 19:40:10|281.88|275.88|281.88|275.88|281.88|275.88|281.88|275.88|0
1648064420000|2022-03-23 19:40:20|281.83|275.83|281.7|275.7|281.83|275.83|281.7|275.7|0
1648064440000|2022-03-23 19:40:40|281.68|275.68|281.76|275.76|281.76|275.76|281.68|275.68|0
1648064450000|2022-03-23 19:40:50|281.72|275.72|281.61|275.61|281.72|275.72|281.61|275.61|0
1648064460000|2022-03-23 19:41:00|281.63|275.63|281.58|275.58|281.63|275.63|281.58|275.58|0
1648064470000|2022-03-23 19:41:10|281.56|275.56|281.47|275.47|281.56|275.56|281.47|275.47|0
1648064490000|2022-03-23 19:41:30|281.45|275.45|281.44|275.44|281.47|275.47|281.44|275.44|0
1648064500000|2022-03-23 19:41:40|281.43|275.43|281.36|275.36|281.43|275.43|281.36|275.36|0
1648064510000|2022-03-23 19:41:50|281.37|275.37|281.37|275.37|281.37|275.37|281.37|275.37|0
1648064520000|2022-03-23 19:42:00|281.33|275.33|281.35|275.35|281.35|275.35|281.33|275.33|0
1648064530000|2022-03-23 19:42:10|281.37|275.37|281.37|275.37|281.37|275.37|281.37|275.37|0
1648064540000|2022-03-23 19:42:20|281.35|275.35|281.36|275.36|281.36|275.36|281.35|275.35|0
1648064550000|2022-03-23 19:42:30|281.33|275.33|281.33|275.33|281.33|275.33|281.32|275.32|0
1648064570000|2022-03-23 19:42:50|281.32|275.32|281.38|275.38|281.38|275.38|281.32|275.32|0
1648064580000|2022-03-23 19:43:00|281.39|275.39|281.32|275.32|281.39|275.39|281.3|275.3|0
1648064590000|2022-03-23 19:43:10|281.38|275.38|281.38|275.38|281.4|275.4|281.38|275.38|0
1648064600000|2022-03-23 19:43:20|281.39|275.39|281.38|275.38|281.39|275.39|281.38|275.38|0
1648064620000|2022-03-23 19:43:40|281.39|275.39|281.45|275.45|281.45|275.45|281.39|275.39|0
1648064630000|2022-03-23 19:43:50|281.56|275.56|281.61|275.61|281.66|275.66|281.56|275.56|0
1648064640000|2022-03-23 19:44:00|281.64|275.64|281.65|275.65|281.66|275.66|281.64|275.64|0
1648064650000|2022-03-23 19:44:10|281.67|275.67|281.67|275.67|281.67|275.67|281.67|275.67|0
1648064660000|2022-03-23 19:44:20|281.65|275.65|281.65|275.65|281.65|275.65|281.65|275.65|0
1648064670000|2022-03-23 19:44:30|281.64|275.64|281.68|275.68|281.71|275.71|281.64|275.64|0
1648064680000|2022-03-23 19:44:40|281.7|275.7|281.68|275.68|281.7|275.7|281.68|275.68|0
1648064690000|2022-03-23 19:44:50|281.64|275.64|281.64|275.64|281.64|275.64|281.64|275.64|0
1648064700000|2022-03-23 19:45:00|281.65|275.65|281.71|275.71|281.71|275.71|281.65|275.65|0
1648064710000|2022-03-23 19:45:10|281.73|275.73|281.69|275.69|281.73|275.73|281.69|275.69|0
1648064720000|2022-03-23 19:45:20|281.71|275.71|281.71|275.71|281.75|275.75|281.71|275.71|0
1648064730000|2022-03-23 19:45:30|281.73|275.73|281.74|275.74|281.74|275.74|281.73|275.73|0
1648064740000|2022-03-23 19:45:40|281.75|275.75|281.75|275.75|281.75|275.75|281.75|275.75|0
1648064750000|2022-03-23 19:45:50|281.76|275.76|281.77|275.77|281.77|275.77|281.76|275.76|0
1648064760000|2022-03-23 19:46:00|281.76|275.76|281.75|275.75|281.77|275.77|281.75|275.75|0
1648064770000|2022-03-23 19:46:10|281.61|275.61|281.79|275.79|281.79|275.79|281.61|275.61|0
1648064780000|2022-03-23 19:46:20|281.78|275.78|281.78|275.78|281.78|275.78|281.78|275.78|0
1648064790000|2022-03-23 19:46:30|281.77|275.77|281.76|275.76|281.77|275.77|281.76|275.76|0
1648064800000|2022-03-23 19:46:40|281.77|275.77|281.77|275.77|281.77|275.77|281.77|275.77|0
1648064810000|2022-03-23 19:46:50|281.78|275.78|281.78|275.78|281.78|275.78|281.78|275.78|0
1648064820000|2022-03-23 19:47:00|281.77|275.77|281.84|275.84|281.84|275.84|281.77|275.77|0
1648064830000|2022-03-23 19:47:10|281.83|275.83|281.83|275.83|281.83|275.83|281.83|275.83|0
1648064850000|2022-03-23 19:47:30|281.88|275.88|281.97|275.97|281.97|275.97|281.88|275.88|0
1648064860000|2022-03-23 19:47:40|282.11|276.11|282.11|276.11|282.12|276.12|282.11|276.11|0
1648064870000|2022-03-23 19:47:50|282.16|276.16|282.15|276.15|282.29|276.29|282.15|276.15|0
1648064880000|2022-03-23 19:48:00|282.16|276.16|282.12|276.12|282.16|276.16|282.12|276.12|0
1648064890000|2022-03-23 19:48:10|282.09|276.09|282.09|276.09|282.09|276.09|282.09|276.09|0
1648064900000|2022-03-23 19:48:20|281.94|275.94|281.94|275.94|281.94|275.94|281.94|275.94|0
1648064910000|2022-03-23 19:48:30|281.91|275.91|281.82|275.82|281.91|275.91|281.81|275.81|0
1648064920000|2022-03-23 19:48:40|281.83|275.83|281.82|275.82|281.83|275.83|281.82|275.82|0
1648064930000|2022-03-23 19:48:50|281.84|275.84|281.83|275.83|281.84|275.84|281.83|275.83|0
1648064940000|2022-03-23 19:49:00|281.84|275.84|281.84|275.84|281.84|275.84|281.84|275.84|0
1648064950000|2022-03-23 19:49:10|281.83|275.83|281.64|275.64|281.83|275.83|281.64|275.64|0
1648064960000|2022-03-23 19:49:20|281.63|275.63|281.65|275.65|281.67|275.67|281.63|275.63|0
1648064970000|2022-03-23 19:49:30|281.64|275.64|281.61|275.61|281.64|275.64|281.61|275.61|0
1648064980000|2022-03-23 19:49:40|281.63|275.63|281.63|275.63|281.63|275.63|281.63|275.63|0
1648064990000|2022-03-23 19:49:50|281.62|275.62|281.62|275.62|281.63|275.63|281.62|275.62|0
1648065000000|2022-03-23 19:50:00|281.58|275.58|281.59|275.59|281.6|275.6|281.58|275.58|0
1648065010000|2022-03-23 19:50:10|281.48|275.48|281.45|275.45|281.49|275.49|281.45|275.45|0
1648065020000|2022-03-23 19:50:20|281.44|275.44|281.4|275.4|281.44|275.44|281.4|275.4|0
1648065030000|2022-03-23 19:50:30|281.39|275.39|281.48|275.48|281.48|275.48|281.39|275.39|0
1648065040000|2022-03-23 19:50:40|281.47|275.47|281.47|275.47|281.47|275.47|281.46|275.46|0
1648065050000|2022-03-23 19:50:50|281.45|275.45|281.45|275.45|281.45|275.45|281.45|275.45|0
1648065060000|2022-03-23 19:51:00|281.43|275.43|281.44|275.44|281.46|275.46|281.43|275.43|0
1648065070000|2022-03-23 19:51:10|281.43|275.43|281.49|275.49|281.49|275.49|281.4|275.4|0
1648065080000|2022-03-23 19:51:20|281.43|275.43|281.41|275.41|281.43|275.43|281.41|275.41|0
1648065090000|2022-03-23 19:51:30|281.42|275.42|281.4|275.4|281.42|275.42|281.4|275.4|0
1648065100000|2022-03-23 19:51:40|281.41|275.41|281.41|275.41|281.41|275.41|281.4|275.4|0
1648065110000|2022-03-23 19:51:50|281.46|275.46|281.47|275.47|281.47|275.47|281.46|275.46|0
1648065120000|2022-03-23 19:52:00|281.48|275.48|281.47|275.47|281.48|275.48|281.47|275.47|0
1648065130000|2022-03-23 19:52:10|281.48|275.48|281.49|275.49|281.49|275.49|281.48|275.48|0
1648065140000|2022-03-23 19:52:20|281.48|275.48|281.44|275.44|281.48|275.48|281.43|275.43|0
1648065150000|2022-03-23 19:52:30|281.33|275.33|281.33|275.33|281.33|275.33|281.33|275.33|0
1648065160000|2022-03-23 19:52:40|281.32|275.32|281.33|275.33|281.34|275.34|281.32|275.32|0
1648065180000|2022-03-23 19:53:00|281.32|275.32|281.27|275.27|281.32|275.32|281.27|275.27|0
1648065190000|2022-03-23 19:53:10|281.29|275.29|281.27|275.27|281.29|275.29|281.27|275.27|0
1648065200000|2022-03-23 19:53:20|281.25|275.25|281.21|275.21|281.26|275.26|281.21|275.21|0
1648065210000|2022-03-23 19:53:30|281.25|275.25|281.22|275.22|281.27|275.27|281.22|275.22|0
1648065220000|2022-03-23 19:53:40|281.25|275.25|281.24|275.24|281.25|275.25|281.22|275.22|0
1648065230000|2022-03-23 19:53:50|281.25|275.25|281.26|275.26|281.26|275.26|281.25|275.25|0
1648065240000|2022-03-23 19:54:00|281.28|275.28|281.28|275.28|281.28|275.28|281.27|275.27|0
1648065250000|2022-03-23 19:54:10|281.41|275.41|281.41|275.41|281.41|275.41|281.4|275.4|0
1648065260000|2022-03-23 19:54:20|281.42|275.42|281.5|275.5|281.5|275.5|281.42|275.42|0
1648065270000|2022-03-23 19:54:30|281.51|275.51|281.55|275.55|281.56|275.56|281.51|275.51|0
1648065280000|2022-03-23 19:54:40|281.59|275.59|281.57|275.57|281.59|275.59|281.55|275.55|0
1648065290000|2022-03-23 19:54:50|281.56|275.56|281.56|275.56|281.56|275.56|281.56|275.56|0
1648065300000|2022-03-23 19:55:00|281.6|275.6|281.6|275.6|281.6|275.6|281.6|275.6|0
1648065310000|2022-03-23 19:55:10|281.57|275.57|281.68|275.68|281.68|275.68|281.57|275.57|0
1648065320000|2022-03-23 19:55:20|281.48|275.48|281.48|275.48|281.48|275.48|281.48|275.48|0
1648065330000|2022-03-23 19:55:30|281.53|275.53|281.55|275.55|281.55|275.55|281.53|275.53|0
1648065340000|2022-03-23 19:55:40|281.54|275.54|281.53|275.53|281.54|275.54|281.52|275.52|0
1648065350000|2022-03-23 19:55:50|281.58|275.58|281.59|275.59|281.59|275.59|281.58|275.58|0
1648065360000|2022-03-23 19:56:00|281.6|275.6|281.61|275.61|281.61|275.61|281.57|275.57|0
1648065370000|2022-03-23 19:56:10|281.6|275.6|281.6|275.6|281.61|275.61|281.6|275.6|0
1648065380000|2022-03-23 19:56:20|281.59|275.59|281.48|275.48|281.59|275.59|281.48|275.48|0
1648065390000|2022-03-23 19:56:30|281.52|275.52|281.52|275.52|281.52|275.52|281.51|275.51|0
1648065400000|2022-03-23 19:56:40|281.51|275.51|281.51|275.51|281.51|275.51|281.51|275.51|0
1648065410000|2022-03-23 19:56:50|281.48|275.48|281.52|275.52|281.52|275.52|281.48|275.48|0
1648065430000|2022-03-23 19:57:10|281.49|275.49|281.69|275.69|281.69|275.69|281.49|275.49|0
1648065440000|2022-03-23 19:57:20|281.7|275.7|281.83|275.83|281.83|275.83|281.69|275.69|0
1648065450000|2022-03-23 19:57:30|281.92|275.92|281.9|275.9|281.92|275.92|281.89|275.89|0
1648065460000|2022-03-23 19:57:40|281.94|275.94|281.9|275.9|281.94|275.94|281.9|275.9|0
1648065470000|2022-03-23 19:57:50|281.87|275.87|281.92|275.92|281.92|275.92|281.87|275.87|0
1648065480000|2022-03-23 19:58:00|281.93|275.93|281.86|275.86|281.93|275.93|281.86|275.86|0
1648065490000|2022-03-23 19:58:10|281.83|275.83|281.83|275.83|281.84|275.84|281.83|275.83|0
1648065500000|2022-03-23 19:58:20|281.88|275.88|281.93|275.93|281.93|275.93|281.88|275.88|0
1648065510000|2022-03-23 19:58:30|281.92|275.92|281.93|275.93|281.93|275.93|281.92|275.92|0
1648065520000|2022-03-23 19:58:40|281.91|275.91|281.94|275.94|281.94|275.94|281.91|275.91|0
1648065530000|2022-03-23 19:58:50|281.92|275.92|281.91|275.91|281.92|275.92|281.91|275.91|0
1648065540000|2022-03-23 19:59:00|281.95|275.95|281.92|275.92|281.95|275.95|281.92|275.92|0
1648065550000|2022-03-23 19:59:10|281.93|275.93|281.94|275.94|281.95|275.95|281.93|275.93|0
1648065560000|2022-03-23 19:59:20|281.99|275.99|281.92|275.92|281.99|275.99|281.8|275.8|0
1648065570000|2022-03-23 19:59:30|282.02|276.02|282.51|276.51|282.51|276.51|282.02|276.02|0
1648065580000|2022-03-23 19:59:40|282.5|276.5|282.66|276.66|282.66|276.66|282.5|276.5|0
1648065590000|2022-03-23 19:59:50|282.68|276.68|282.28|276.28|282.68|276.68|282.26|276.26|0
1648065600000|2022-03-23 20:00:00|279.28|279.28|279.28|279.28|279.28|279.28|279.28|279.28|0
1648132200000|2022-03-24 14:30:00|279.88|273.88|279.82|273.82|279.9|273.9|279.82|273.82|0
1648132210000|2022-03-24 14:30:10|279.83|273.83|279.69|273.69|279.83|273.83|279.69|273.69|0
1648132230000|2022-03-24 14:30:30|279.67|273.67|279.57|273.57|279.67|273.67|279.57|273.57|0
1648132240000|2022-03-24 14:30:40|279.66|273.66|279.62|273.62|279.66|273.66|279.61|273.61|0
1648132250000|2022-03-24 14:30:50|279.61|273.61|279.5|273.5|279.62|273.62|279.5|273.5|0
1648132260000|2022-03-24 14:31:00|279.51|273.51|279.64|273.64|279.64|273.64|279.51|273.51|0
1648132270000|2022-03-24 14:31:10|279.63|273.63|279.61|273.61|279.63|273.63|279.61|273.61|0
1648132280000|2022-03-24 14:31:20|279.56|273.56|279.54|273.54|279.56|273.56|279.54|273.54|0
1648132290000|2022-03-24 14:31:30|279.58|273.58|279.58|273.58|279.59|273.59|279.58|273.58|0
1648132300000|2022-03-24 14:31:40|279.57|273.57|279.52|273.52|279.58|273.58|279.52|273.52|0
1648132310000|2022-03-24 14:31:50|279.51|273.51|279.41|273.41|279.51|273.51|279.41|273.41|0
1648132320000|2022-03-24 14:32:00|279.42|273.42|279.49|273.49|279.49|273.49|279.42|273.42|0
1648132330000|2022-03-24 14:32:10|279.5|273.5|279.5|273.5|279.51|273.51|279.49|273.49|0
1648132340000|2022-03-24 14:32:20|279.51|273.51|279.51|273.51|279.51|273.51|279.5|273.5|0
1648132350000|2022-03-24 14:32:30|279.55|273.55|279.65|273.65|279.65|273.65|279.55|273.55|0
1648132360000|2022-03-24 14:32:40|279.66|273.66|279.7|273.7|279.7|273.7|279.66|273.66|0
1648132370000|2022-03-24 14:32:50|279.74|273.74|279.8|273.8|279.8|273.8|279.74|273.74|0
1648132380000|2022-03-24 14:33:00|279.79|273.79|279.79|273.79|279.8|273.8|279.78|273.78|0
1648132390000|2022-03-24 14:33:10|279.82|273.82|279.86|273.86|279.86|273.86|279.82|273.82|0
1648132400000|2022-03-24 14:33:20|279.87|273.87|279.99|273.99|280.05|274.05|279.87|273.87|0
1648132410000|2022-03-24 14:33:30|279.94|273.94|279.93|273.93|279.94|273.94|279.92|273.92|0
1648132420000|2022-03-24 14:33:40|279.92|273.92|279.9|273.9|279.92|273.92|279.9|273.9|0
1648132430000|2022-03-24 14:33:50|280.02|274.02|280.01|274.01|280.02|274.02|280|274|0
1648132440000|2022-03-24 14:34:00|280|274|280.04|274.04|280.04|274.04|279.99|273.99|0
1648132450000|2022-03-24 14:34:10|280.01|274.01|279.97|273.97|280.02|274.02|279.97|273.97|0
1648132460000|2022-03-24 14:34:20|280.03|274.03|280.05|274.05|280.05|274.05|280.02|274.02|0
1648132470000|2022-03-24 14:34:30|280.06|274.06|280.09|274.09|280.09|274.09|280.05|274.05|0
1648132480000|2022-03-24 14:34:40|280.08|274.08|280.26|274.26|280.26|274.26|280.08|274.08|0
1648132490000|2022-03-24 14:34:50|280.29|274.29|280.28|274.28|280.29|274.29|280.28|274.28|0
1648132500000|2022-03-24 14:35:00|280.29|274.29|280.33|274.33|280.33|274.33|280.29|274.29|0
1648132510000|2022-03-24 14:35:10|280.35|274.35|280.34|274.34|280.35|274.35|280.3|274.3|0
1648132520000|2022-03-24 14:35:20|280.36|274.36|280.39|274.39|280.39|274.39|280.36|274.36|0
1648132530000|2022-03-24 14:35:30|280.38|274.38|280.46|274.46|280.47|274.47|280.38|274.38|0
1648132540000|2022-03-24 14:35:40|280.47|274.47|280.45|274.45|280.49|274.49|280.45|274.45|0
1648132550000|2022-03-24 14:35:50|280.51|274.51|280.56|274.56|280.56|274.56|280.51|274.51|0
1648132560000|2022-03-24 14:36:00|280.55|274.55|280.55|274.55|280.55|274.55|280.55|274.55|0
1648132570000|2022-03-24 14:36:10|280.54|274.54|280.54|274.54|280.54|274.54|280.54|274.54|0
1648132580000|2022-03-24 14:36:20|280.51|274.51|280.45|274.45|280.51|274.51|280.45|274.45|0
1648132590000|2022-03-24 14:36:30|280.43|274.43|280.4|274.4|280.43|274.43|280.39|274.39|0
1648132600000|2022-03-24 14:36:40|280.38|274.38|280.31|274.31|280.38|274.38|280.31|274.31|0
1648132610000|2022-03-24 14:36:50|280.32|274.32|280.31|274.31|280.32|274.32|280.31|274.31|0
1648132620000|2022-03-24 14:37:00|280.3|274.3|280.23|274.23|280.3|274.3|280.23|274.23|0
1648132630000|2022-03-24 14:37:10|280.18|274.18|279.93|273.93|280.18|274.18|279.93|273.93|0
1648132640000|2022-03-24 14:37:20|279.91|273.91|279.89|273.89|279.91|273.91|279.89|273.89|0
1648132650000|2022-03-24 14:37:30|279.83|273.83|279.83|273.83|279.83|273.83|279.74|273.74|0
1648132660000|2022-03-24 14:37:40|279.85|273.85|279.8|273.8|279.85|273.85|279.79|273.79|0
1648132670000|2022-03-24 14:37:50|279.79|273.79|279.76|273.76|279.8|273.8|279.76|273.76|0
1648132680000|2022-03-24 14:38:00|279.74|273.74|279.74|273.74|279.74|273.74|279.74|273.74|0
1648132690000|2022-03-24 14:38:10|279.69|273.69|279.63|273.63|279.69|273.69|279.63|273.63|0
1648132700000|2022-03-24 14:38:20|279.72|273.72|279.54|273.54|279.72|273.72|279.54|273.54|0
1648132710000|2022-03-24 14:38:30|279.55|273.55|279.58|273.58|279.58|273.58|279.51|273.51|0
1648132720000|2022-03-24 14:38:40|279.59|273.59|279.59|273.59|279.59|273.59|279.59|273.59|0
1648132730000|2022-03-24 14:38:50|279.6|273.6|279.71|273.71|279.71|273.71|279.6|273.6|0
1648132740000|2022-03-24 14:39:00|279.72|273.72|279.76|273.76|279.76|273.76|279.7|273.7|0
1648132750000|2022-03-24 14:39:10|279.75|273.75|279.76|273.76|279.76|273.76|279.75|273.75|0
1648132770000|2022-03-24 14:39:30|279.75|273.75|279.75|273.75|279.75|273.75|279.75|273.75|0
1648132790000|2022-03-24 14:39:50|279.76|273.76|279.68|273.68|279.76|273.76|279.68|273.68|0
1648132800000|2022-03-24 14:40:00|279.7|273.7|279.7|273.7|279.71|273.71|279.7|273.7|0
1648132810000|2022-03-24 14:40:10|279.69|273.69|279.65|273.65|279.69|273.69|279.65|273.65|0
1648132820000|2022-03-24 14:40:20|279.61|273.61|279.54|273.54|279.61|273.61|279.54|273.54|0
1648132830000|2022-03-24 14:40:30|279.57|273.57|279.45|273.45|279.57|273.57|279.45|273.45|0
1648132840000|2022-03-24 14:40:40|279.44|273.44|279.45|273.45|279.46|273.46|279.44|273.44|0
1648132850000|2022-03-24 14:40:50|279.44|273.44|279.44|273.44|279.45|273.45|279.43|273.43|0
1648132860000|2022-03-24 14:41:00|279.45|273.45|279.36|273.36|279.45|273.45|279.36|273.36|0
1648132870000|2022-03-24 14:41:10|279.34|273.34|279.52|273.52|279.52|273.52|279.34|273.34|0
1648132880000|2022-03-24 14:41:20|279.57|273.57|279.54|273.54|279.57|273.57|279.54|273.54|0
1648132890000|2022-03-24 14:41:30|279.52|273.52|279.55|273.55|279.55|273.55|279.52|273.52|0
1648132900000|2022-03-24 14:41:40|279.54|273.54|279.52|273.52|279.55|273.55|279.52|273.52|0
1648132910000|2022-03-24 14:41:50|279.49|273.49|279.51|273.51|279.51|273.51|279.49|273.49|0
1648132920000|2022-03-24 14:42:00|279.5|273.5|279.51|273.51|279.51|273.51|279.5|273.5|0
1648132930000|2022-03-24 14:42:10|279.54|273.54|279.54|273.54|279.54|273.54|279.53|273.53|0
1648132940000|2022-03-24 14:42:20|279.55|273.55|279.59|273.59|279.64|273.64|279.55|273.55|0
1648132950000|2022-03-24 14:42:30|279.62|273.62|279.56|273.56|279.63|273.63|279.56|273.56|0
1648132960000|2022-03-24 14:42:40|279.55|273.55|279.53|273.53|279.55|273.55|279.53|273.53|0
1648132970000|2022-03-24 14:42:50|279.54|273.54|279.53|273.53|279.54|273.54|279.48|273.48|0
1648132980000|2022-03-24 14:43:00|279.5|273.5|279.5|273.5|279.5|273.5|279.49|273.49|0
1648132990000|2022-03-24 14:43:10|279.54|273.54|279.54|273.54|279.54|273.54|279.54|273.54|0
1648133000000|2022-03-24 14:43:20|279.55|273.55|279.54|273.54|279.55|273.55|279.54|273.54|0
1648133010000|2022-03-24 14:43:30|279.63|273.63|279.78|273.78|279.78|273.78|279.63|273.63|0
1648133020000|2022-03-24 14:43:40|279.77|273.77|279.75|273.75|279.77|273.77|279.75|273.75|0
1648133030000|2022-03-24 14:43:50|279.76|273.76|279.76|273.76|279.76|273.76|279.75|273.75|0
1648133040000|2022-03-24 14:44:00|279.73|273.73|279.73|273.73|279.77|273.77|279.72|273.72|0
1648133050000|2022-03-24 14:44:10|279.72|273.72|279.67|273.67|279.73|273.73|279.67|273.67|0
1648133060000|2022-03-24 14:44:20|279.58|273.58|279.58|273.58|279.59|273.59|279.58|273.58|0
1648133070000|2022-03-24 14:44:30|279.56|273.56|279.66|273.66|279.66|273.66|279.55|273.55|0
1648133080000|2022-03-24 14:44:40|279.65|273.65|279.64|273.64|279.66|273.66|279.64|273.64|0
1648133090000|2022-03-24 14:44:50|279.66|273.66|279.66|273.66|279.66|273.66|279.66|273.66|0
1648133100000|2022-03-24 14:45:00|279.67|273.67|279.66|273.66|279.67|273.67|279.66|273.66|0
1648133110000|2022-03-24 14:45:10|279.67|273.67|279.74|273.74|279.74|273.74|279.67|273.67|0
1648133120000|2022-03-24 14:45:20|279.78|273.78|279.96|273.96|279.96|273.96|279.78|273.78|0
1648133140000|2022-03-24 14:45:40|280.07|274.07|280.18|274.18|280.18|274.18|280.07|274.07|0
1648133150000|2022-03-24 14:45:50|280.21|274.21|280.21|274.21|280.21|274.21|280.21|274.21|0
1648133160000|2022-03-24 14:46:00|280.23|274.23|280.32|274.32|280.34|274.34|280.22|274.22|0
1648133170000|2022-03-24 14:46:10|280.33|274.33|280.41|274.41|280.41|274.41|280.33|274.33|0
1648133180000|2022-03-24 14:46:20|280.4|274.4|280.43|274.43|280.43|274.43|280.39|274.39|0
1648133190000|2022-03-24 14:46:30|280.46|274.46|280.63|274.63|280.63|274.63|280.44|274.44|0
1648133200000|2022-03-24 14:46:40|280.64|274.64|280.64|274.64|280.65|274.65|280.64|274.64|0
1648133210000|2022-03-24 14:46:50|280.65|274.65|280.51|274.51|280.65|274.65|280.51|274.51|0
1648133220000|2022-03-24 14:47:00|280.52|274.52|280.52|274.52|280.53|274.53|280.51|274.51|0
1648133230000|2022-03-24 14:47:10|280.51|274.51|280.51|274.51|280.51|274.51|280.51|274.51|0
1648133240000|2022-03-24 14:47:20|280.52|274.52|280.52|274.52|280.52|274.52|280.52|274.52|0
1648133250000|2022-03-24 14:47:30|280.49|274.49|280.54|274.54|280.54|274.54|280.49|274.49|0
1648133260000|2022-03-24 14:47:40|280.64|274.64|280.62|274.62|280.64|274.64|280.62|274.62|0
1648133270000|2022-03-24 14:47:50|280.63|274.63|280.63|274.63|280.63|274.63|280.63|274.63|0
1648133280000|2022-03-24 14:48:00|280.65|274.65|280.65|274.65|280.65|274.65|280.65|274.65|0
1648133290000|2022-03-24 14:48:10|280.64|274.64|280.66|274.66|280.67|274.67|280.64|274.64|0
1648133300000|2022-03-24 14:48:20|280.74|274.74|280.74|274.74|280.74|274.74|280.74|274.74|0
1648133310000|2022-03-24 14:48:30|280.75|274.75|280.71|274.71|280.75|274.75|280.71|274.71|0
1648133320000|2022-03-24 14:48:40|280.72|274.72|280.7|274.7|280.72|274.72|280.7|274.7|0
1648133330000|2022-03-24 14:48:50|280.73|274.73|280.74|274.74|280.74|274.74|280.73|274.73|0
1648133340000|2022-03-24 14:49:00|280.75|274.75|280.76|274.76|280.76|274.76|280.74|274.74|0
1648133350000|2022-03-24 14:49:10|280.75|274.75|280.7|274.7|280.76|274.76|280.7|274.7|0
1648133360000|2022-03-24 14:49:20|280.72|274.72|280.84|274.84|280.84|274.84|280.72|274.72|0
1648133370000|2022-03-24 14:49:30|280.82|274.82|280.82|274.82|280.82|274.82|280.82|274.82|0
1648133380000|2022-03-24 14:49:40|280.81|274.81|280.81|274.81|280.81|274.81|280.81|274.81|0
1648133390000|2022-03-24 14:49:50|280.82|274.82|280.82|274.82|280.82|274.82|280.82|274.82|0
1648133400000|2022-03-24 14:50:00|280.83|274.83|280.83|274.83|280.83|274.83|280.82|274.82|0
1648133410000|2022-03-24 14:50:10|280.82|274.82|280.8|274.8|280.82|274.82|280.8|274.8|0
1648133420000|2022-03-24 14:50:20|280.73|274.73|280.68|274.68|280.73|274.73|280.68|274.68|0
1648133430000|2022-03-24 14:50:30|280.7|274.7|280.71|274.71|280.71|274.71|280.7|274.7|0
1648133440000|2022-03-24 14:50:40|280.68|274.68|280.67|274.67|280.68|274.68|280.67|274.67|0
1648133450000|2022-03-24 14:50:50|280.7|274.7|280.66|274.66|280.7|274.7|280.66|274.66|0
1648133460000|2022-03-24 14:51:00|280.64|274.64|280.64|274.64|280.64|274.64|280.64|274.64|0
1648133470000|2022-03-24 14:51:10|280.6|274.6|280.39|274.39|280.6|274.6|280.39|274.39|0
1648133480000|2022-03-24 14:51:20|280.34|274.34|280.29|274.29|280.34|274.34|280.29|274.29|0
1648133490000|2022-03-24 14:51:30|280.28|274.28|280.35|274.35|280.35|274.35|280.28|274.28|0
1648133500000|2022-03-24 14:51:40|280.36|274.36|280.36|274.36|280.36|274.36|280.35|274.35|0
1648133510000|2022-03-24 14:51:50|280.37|274.37|280.37|274.37|280.37|274.37|280.36|274.36|0
1648133520000|2022-03-24 14:52:00|280.36|274.36|280.45|274.45|280.46|274.46|280.36|274.36|0
1648133530000|2022-03-24 14:52:10|280.43|274.43|280.58|274.58|280.58|274.58|280.43|274.43|0
1648133540000|2022-03-24 14:52:20|280.71|274.71|280.7|274.7|280.71|274.71|280.7|274.7|0
1648133550000|2022-03-24 14:52:30|280.71|274.71|280.85|274.85|280.88|274.88|280.71|274.71|0
1648133560000|2022-03-24 14:52:40|280.95|274.95|280.95|274.95|280.95|274.95|280.95|274.95|0
1648133570000|2022-03-24 14:52:50|280.89|274.89|280.94|274.94|280.94|274.94|280.89|274.89|0
1648133580000|2022-03-24 14:53:00|280.96|274.96|281.01|275.01|281.01|275.01|280.95|274.95|0
1648133590000|2022-03-24 14:53:10|281.03|275.03|281.13|275.13|281.13|275.13|281.03|275.03|0
1648133600000|2022-03-24 14:53:20|281.14|275.14|281.2|275.2|281.21|275.21|281.14|275.14|0
1648133610000|2022-03-24 14:53:30|281.19|275.19|281.23|275.23|281.25|275.25|281.17|275.17|0
1648133620000|2022-03-24 14:53:40|281.22|275.22|281.19|275.19|281.22|275.22|281.18|275.18|0
1648133630000|2022-03-24 14:53:50|281.2|275.2|281.18|275.18|281.2|275.2|281.17|275.17|0
1648133640000|2022-03-24 14:54:00|281.17|275.17|281.19|275.19|281.19|275.19|281.14|275.14|0
1648133650000|2022-03-24 14:54:10|281.2|275.2|281.19|275.19|281.2|275.2|281.19|275.19|0
1648133670000|2022-03-24 14:54:30|281.17|275.17|281.18|275.18|281.18|275.18|281.17|275.17|0
1648133680000|2022-03-24 14:54:40|281.17|275.17|281.07|275.07|281.18|275.18|281.07|275.07|0
1648133690000|2022-03-24 14:54:50|281.06|275.06|281.04|275.04|281.06|275.06|281.04|275.04|0
1648133700000|2022-03-24 14:55:00|281.06|275.06|281.06|275.06|281.06|275.06|281.06|275.06|0
1648133710000|2022-03-24 14:55:10|281.07|275.07|281.1|275.1|281.13|275.13|281.07|275.07|0
1648133720000|2022-03-24 14:55:20|281.09|275.09|281.02|275.02|281.09|275.09|281.02|275.02|0
1648133730000|2022-03-24 14:55:30|281.07|275.07|281.1|275.1|281.1|275.1|281.07|275.07|0
1648133740000|2022-03-24 14:55:40|281.08|275.08|281.02|275.02|281.08|275.08|281.02|275.02|0
1648133750000|2022-03-24 14:55:50|281.05|275.05|281.07|275.07|281.07|275.07|281.05|275.05|0
1648133760000|2022-03-24 14:56:00|281.08|275.08|281.09|275.09|281.09|275.09|281.08|275.08|0
1648133770000|2022-03-24 14:56:10|281.08|275.08|281.08|275.08|281.08|275.08|281.08|275.08|0
1648133780000|2022-03-24 14:56:20|281.09|275.09|281.12|275.12|281.15|275.15|281.09|275.09|0
1648133790000|2022-03-24 14:56:30|281.11|275.11|281.14|275.14|281.14|275.14|281.11|275.11|0
1648133800000|2022-03-24 14:56:40|281.16|275.16|281.23|275.23|281.23|275.23|281.16|275.16|0
1648133810000|2022-03-24 14:56:50|281.17|275.17|281.13|275.13|281.18|275.18|281.13|275.13|0
1648133820000|2022-03-24 14:57:00|281.15|275.15|281.15|275.15|281.15|275.15|281.15|275.15|0
1648133830000|2022-03-24 14:57:10|281.17|275.17|281.21|275.21|281.21|275.21|281.17|275.17|0
1648133840000|2022-03-24 14:57:20|281.2|275.2|281.2|275.2|281.2|275.2|281.2|275.2|0
1648133850000|2022-03-24 14:57:30|281.18|275.18|281.07|275.07|281.18|275.18|281.07|275.07|0
1648133860000|2022-03-24 14:57:40|281.08|275.08|281.08|275.08|281.09|275.09|281.08|275.08|0
1648133870000|2022-03-24 14:57:50|281.11|275.11|280.89|274.89|281.11|275.11|280.89|274.89|0
1648133880000|2022-03-24 14:58:00|280.87|274.87|280.87|274.87|280.88|274.88|280.87|274.87|0
1648133890000|2022-03-24 14:58:10|280.84|274.84|280.9|274.9|280.9|274.9|280.84|274.84|0
1648133900000|2022-03-24 14:58:20|280.89|274.89|280.83|274.83|280.89|274.89|280.83|274.83|0
1648133910000|2022-03-24 14:58:30|280.84|274.84|280.9|274.9|280.9|274.9|280.84|274.84|0
1648133920000|2022-03-24 14:58:40|280.86|274.86|280.91|274.91|280.91|274.91|280.86|274.86|0
1648133930000|2022-03-24 14:58:50|280.9|274.9|281.01|275.01|281.01|275.01|280.9|274.9|0
1648133940000|2022-03-24 14:59:00|281.06|275.06|281.12|275.12|281.16|275.16|281.06|275.06|0
1648133950000|2022-03-24 14:59:10|281.15|275.15|281.14|275.14|281.17|275.17|281.14|275.14|0
1648133960000|2022-03-24 14:59:20|281.13|275.13|281.16|275.16|281.16|275.16|281.12|275.12|0
1648133970000|2022-03-24 14:59:30|281.17|275.17|281.14|275.14|281.17|275.17|281.14|275.14|0
1648133980000|2022-03-24 14:59:40|281.15|275.15|281.17|275.17|281.17|275.17|281.15|275.15|0
1648133990000|2022-03-24 14:59:50|281.18|275.18|281.17|275.17|281.18|275.18|281.16|275.16|0
1648134000000|2022-03-24 15:00:00|281.18|275.18|281.15|275.15|281.18|275.18|281.15|275.15|0
1648134010000|2022-03-24 15:00:10|281.14|275.14|281.15|275.15|281.15|275.15|281.14|275.14|0
1648134020000|2022-03-24 15:00:20|281.16|275.16|281.14|275.14|281.16|275.16|281.14|275.14|0
1648134030000|2022-03-24 15:00:30|281.17|275.17|281.18|275.18|281.19|275.19|281.15|275.15|0
1648134040000|2022-03-24 15:00:40|281.17|275.17|281.2|275.2|281.2|275.2|281.17|275.17|0
1648134050000|2022-03-24 15:00:50|281.19|275.19|281.19|275.19|281.19|275.19|281.17|275.17|0
1648134060000|2022-03-24 15:01:00|281.18|275.18|281.4|275.4|281.4|275.4|281.17|275.17|0
1648134070000|2022-03-24 15:01:10|281.39|275.39|282.02|276.02|282.02|276.02|281.39|275.39|0
1648134080000|2022-03-24 15:01:20|282.23|276.23|282.26|276.26|282.26|276.26|282.23|276.23|0
1648134090000|2022-03-24 15:01:30|282.28|276.28|282.22|276.22|282.28|276.28|282.22|276.22|0
1648134100000|2022-03-24 15:01:40|282.21|276.21|282.2|276.2|282.21|276.21|282.2|276.2|0
1648134110000|2022-03-24 15:01:50|282.22|276.22|282.19|276.19|282.22|276.22|282.19|276.19|0
1648134120000|2022-03-24 15:02:00|282.2|276.2|282.16|276.16|282.21|276.21|282.15|276.15|0
1648134130000|2022-03-24 15:02:10|282.17|276.17|282.16|276.16|282.17|276.17|282.16|276.16|0
1648134140000|2022-03-24 15:02:20|282.17|276.17|282.15|276.15|282.19|276.19|282.14|276.14|0
1648134150000|2022-03-24 15:02:30|282.16|276.16|282.22|276.22|282.22|276.22|282.14|276.14|0
1648134160000|2022-03-24 15:02:40|282.23|276.23|282.24|276.24|282.24|276.24|282.23|276.23|0
1648134170000|2022-03-24 15:02:50|282.23|276.23|282.21|276.21|282.24|276.24|282.21|276.21|0
1648134180000|2022-03-24 15:03:00|282.19|276.19|282.11|276.11|282.2|276.2|282.11|276.11|0
1648134190000|2022-03-24 15:03:10|282.12|276.12|282.1|276.1|282.12|276.12|282.1|276.1|0
1648134200000|2022-03-24 15:03:20|282.11|276.11|282.12|276.12|282.14|276.14|282.11|276.11|0
1648134210000|2022-03-24 15:03:30|282.08|276.08|282.08|276.08|282.08|276.08|282.06|276.06|0
1648134220000|2022-03-24 15:03:40|282.09|276.09|282.11|276.11|282.12|276.12|282.09|276.09|0
1648134230000|2022-03-24 15:03:50|282.12|276.12|282.15|276.15|282.15|276.15|282.12|276.12|0
1648134240000|2022-03-24 15:04:00|282.18|276.18|282.16|276.16|282.18|276.18|282.16|276.16|0
1648134250000|2022-03-24 15:04:10|282.17|276.17|282.14|276.14|282.17|276.17|282.14|276.14|0
1648134260000|2022-03-24 15:04:20|282.13|276.13|282.15|276.15|282.16|276.16|282.13|276.13|0
1648134270000|2022-03-24 15:04:30|282.14|276.14|282.11|276.11|282.14|276.14|282.07|276.07|0
1648134280000|2022-03-24 15:04:40|282.17|276.17|282.17|276.17|282.17|276.17|282.17|276.17|0
1648134300000|2022-03-24 15:05:00|282.18|276.18|282.23|276.23|282.23|276.23|282.18|276.18|0
1648134310000|2022-03-24 15:05:10|282.24|276.24|282.24|276.24|282.26|276.26|282.24|276.24|0
1648134320000|2022-03-24 15:05:20|282.26|276.26|282.41|276.41|282.41|276.41|282.26|276.26|0
1648134330000|2022-03-24 15:05:30|282.43|276.43|282.43|276.43|282.44|276.44|282.43|276.43|0
1648134340000|2022-03-24 15:05:40|282.44|276.44|282.45|276.45|282.45|276.45|282.44|276.44|0
1648134350000|2022-03-24 15:05:50|282.48|276.48|282.56|276.56|282.56|276.56|282.47|276.47|0
1648134360000|2022-03-24 15:06:00|282.57|276.57|282.56|276.56|282.58|276.58|282.56|276.56|0
1648134370000|2022-03-24 15:06:10|282.45|276.45|282.54|276.54|282.54|276.54|282.45|276.45|0
1648134380000|2022-03-24 15:06:20|282.55|276.55|282.54|276.54|282.55|276.55|282.53|276.53|0
1648134390000|2022-03-24 15:06:30|282.55|276.55|282.57|276.57|282.57|276.57|282.55|276.55|0
1648134400000|2022-03-24 15:06:40|282.58|276.58|282.54|276.54|282.58|276.58|282.54|276.54|0
1648134410000|2022-03-24 15:06:50|282.51|276.51|282.53|276.53|282.53|276.53|282.51|276.51|0
1648134420000|2022-03-24 15:07:00|282.52|276.52|282.51|276.51|282.52|276.52|282.5|276.5|0
1648134430000|2022-03-24 15:07:10|282.53|276.53|282.53|276.53|282.53|276.53|282.52|276.52|0
1648134440000|2022-03-24 15:07:20|282.54|276.54|282.53|276.53|282.54|276.54|282.53|276.53|0
1648134450000|2022-03-24 15:07:30|282.54|276.54|282.6|276.6|282.61|276.61|282.54|276.54|0
1648134470000|2022-03-24 15:07:50|282.61|276.61|282.6|276.6|282.61|276.61|282.6|276.6|0
1648134480000|2022-03-24 15:08:00|282.57|276.57|282.57|276.57|282.57|276.57|282.57|276.57|0
1648134490000|2022-03-24 15:08:10|282.56|276.56|282.57|276.57|282.57|276.57|282.56|276.56|0
1648134500000|2022-03-24 15:08:20|282.56|276.56|282.56|276.56|282.56|276.56|282.56|276.56|0
1648134510000|2022-03-24 15:08:30|282.59|276.59|282.58|276.58|282.59|276.59|282.58|276.58|0
1648134520000|2022-03-24 15:08:40|282.56|276.56|282.58|276.58|282.58|276.58|282.56|276.56|0
1648134530000|2022-03-24 15:08:50|282.54|276.54|282.56|276.56|282.57|276.57|282.54|276.54|0
1648134540000|2022-03-24 15:09:00|282.5|276.5|282.5|276.5|282.5|276.5|282.5|276.5|0
1648134550000|2022-03-24 15:09:10|282.47|276.47|282.44|276.44|282.47|276.47|282.44|276.44|0
1648134560000|2022-03-24 15:09:20|282.45|276.45|282.48|276.48|282.5|276.5|282.45|276.45|0
1648134570000|2022-03-24 15:09:30|282.49|276.49|282.48|276.48|282.49|276.49|282.48|276.48|0
1648134580000|2022-03-24 15:09:40|282.47|276.47|282.5|276.5|282.5|276.5|282.47|276.47|0
1648134590000|2022-03-24 15:09:50|282.49|276.49|282.53|276.53|282.53|276.53|282.49|276.49|0
1648134600000|2022-03-24 15:10:00|282.52|276.52|282.45|276.45|282.52|276.52|282.45|276.45|0
1648134610000|2022-03-24 15:10:10|282.44|276.44|282.6|276.6|282.6|276.6|282.43|276.43|0
1648134620000|2022-03-24 15:10:20|282.59|276.59|282.59|276.59|282.59|276.59|282.59|276.59|0
1648134630000|2022-03-24 15:10:30|282.6|276.6|282.59|276.59|282.6|276.6|282.59|276.59|0
1648134640000|2022-03-24 15:10:40|282.58|276.58|282.59|276.59|282.59|276.59|282.58|276.58|0
1648134650000|2022-03-24 15:10:50|282.58|276.58|282.56|276.56|282.58|276.58|282.56|276.56|0
1648134660000|2022-03-24 15:11:00|282.58|276.58|282.58|276.58|282.58|276.58|282.58|276.58|0
1648134670000|2022-03-24 15:11:10|282.59|276.59|282.64|276.64|282.64|276.64|282.59|276.59|0
1648134680000|2022-03-24 15:11:20|282.63|276.63|282.64|276.64|282.64|276.64|282.63|276.63|0
1648134690000|2022-03-24 15:11:30|282.63|276.63|282.65|276.65|282.65|276.65|282.62|276.62|0
1648134700000|2022-03-24 15:11:40|282.66|276.66|282.8|276.8|282.8|276.8|282.66|276.66|0
1648134710000|2022-03-24 15:11:50|282.82|276.82|282.82|276.82|282.82|276.82|282.82|276.82|0
1648134720000|2022-03-24 15:12:00|282.83|276.83|282.83|276.83|282.83|276.83|282.82|276.82|0
1648134730000|2022-03-24 15:12:10|282.85|276.85|282.85|276.85|282.85|276.85|282.84|276.84|0
1648134740000|2022-03-24 15:12:20|282.86|276.86|282.89|276.89|282.89|276.89|282.86|276.86|0
1648134750000|2022-03-24 15:12:30|282.9|276.9|282.91|276.91|282.92|276.92|282.9|276.9|0
1648134760000|2022-03-24 15:12:40|282.92|276.92|282.91|276.91|282.92|276.92|282.91|276.91|0
1648134770000|2022-03-24 15:12:50|282.92|276.92|282.92|276.92|282.92|276.92|282.91|276.91|0
1648134780000|2022-03-24 15:13:00|282.93|276.93|282.91|276.91|282.93|276.93|282.91|276.91|0
1648134790000|2022-03-24 15:13:10|282.92|276.92|282.97|276.97|282.97|276.97|282.92|276.92|0
1648134800000|2022-03-24 15:13:20|282.98|276.98|282.97|276.97|283.01|277.01|282.97|276.97|0
1648134810000|2022-03-24 15:13:30|282.98|276.98|282.98|276.98|282.98|276.98|282.97|276.97|0
1648134820000|2022-03-24 15:13:40|282.99|276.99|282.98|276.98|282.99|276.99|282.98|276.98|0
1648134830000|2022-03-24 15:13:50|282.97|276.97|283.01|277.01|283.01|277.01|282.97|276.97|0
1648134840000|2022-03-24 15:14:00|282.96|276.96|282.79|276.79|282.97|276.97|282.79|276.79|0
1648134850000|2022-03-24 15:14:10|282.76|276.76|282.78|276.78|282.78|276.78|282.75|276.75|0
1648134860000|2022-03-24 15:14:20|282.77|276.77|282.79|276.79|282.79|276.79|282.75|276.75|0
1648134870000|2022-03-24 15:14:30|282.8|276.8|282.64|276.64|282.8|276.8|282.64|276.64|0
1648134880000|2022-03-24 15:14:40|282.65|276.65|282.64|276.64|282.65|276.65|282.64|276.64|0
1648134890000|2022-03-24 15:14:50|282.63|276.63|282.64|276.64|282.64|276.64|282.63|276.63|0
1648134900000|2022-03-24 15:15:00|282.65|276.65|282.66|276.66|282.67|276.67|282.65|276.65|0
1648134910000|2022-03-24 15:15:10|282.67|276.67|282.66|276.66|282.67|276.67|282.66|276.66|0
1648134920000|2022-03-24 15:15:20|282.81|276.81|282.78|276.78|282.81|276.81|282.78|276.78|0
1648134930000|2022-03-24 15:15:30|282.76|276.76|282.71|276.71|282.76|276.76|282.71|276.71|0
1648134940000|2022-03-24 15:15:40|282.74|276.74|282.74|276.74|282.74|276.74|282.74|276.74|0
1648134950000|2022-03-24 15:15:50|282.75|276.75|282.78|276.78|282.78|276.78|282.75|276.75|0
1648134960000|2022-03-24 15:16:00|282.77|276.77|282.64|276.64|282.77|276.77|282.63|276.63|0
1648134970000|2022-03-24 15:16:10|282.63|276.63|282.75|276.75|282.75|276.75|282.63|276.63|0
1648134980000|2022-03-24 15:16:20|282.74|276.74|282.75|276.75|282.76|276.76|282.74|276.74|0
1648134990000|2022-03-24 15:16:30|282.76|276.76|282.75|276.75|282.76|276.76|282.74|276.74|0
1648135000000|2022-03-24 15:16:40|282.76|276.76|282.79|276.79|282.79|276.79|282.75|276.75|0
1648135010000|2022-03-24 15:16:50|282.78|276.78|282.76|276.76|282.78|276.78|282.76|276.76|0
1648135020000|2022-03-24 15:17:00|282.77|276.77|282.81|276.81|282.81|276.81|282.77|276.77|0
1648135030000|2022-03-24 15:17:10|282.78|276.78|282.8|276.8|282.81|276.81|282.78|276.78|0
1648135040000|2022-03-24 15:17:20|282.81|276.81|282.81|276.81|282.81|276.81|282.81|276.81|0
1648135050000|2022-03-24 15:17:30|282.8|276.8|282.81|276.81|282.81|276.81|282.8|276.8|0
1648135060000|2022-03-24 15:17:40|282.8|276.8|282.81|276.81|282.81|276.81|282.8|276.8|0
1648135070000|2022-03-24 15:17:50|282.8|276.8|282.81|276.81|282.81|276.81|282.8|276.8|0
1648135080000|2022-03-24 15:18:00|282.82|276.82|282.79|276.79|282.82|276.82|282.79|276.79|0
1648135090000|2022-03-24 15:18:10|282.78|276.78|282.85|276.85|282.86|276.86|282.78|276.78|0
1648135100000|2022-03-24 15:18:20|282.86|276.86|282.86|276.86|282.87|276.87|282.86|276.86|0
1648135120000|2022-03-24 15:18:40|282.85|276.85|282.78|276.78|282.85|276.85|282.78|276.78|0
1648135130000|2022-03-24 15:18:50|282.77|276.77|282.83|276.83|282.83|276.83|282.77|276.77|0
1648135140000|2022-03-24 15:19:00|282.82|276.82|282.79|276.79|282.82|276.82|282.79|276.79|0
1648135150000|2022-03-24 15:19:10|282.81|276.81|282.8|276.8|282.81|276.81|282.8|276.8|0
1648135160000|2022-03-24 15:19:20|282.81|276.81|282.81|276.81|282.81|276.81|282.8|276.8|0
1648135170000|2022-03-24 15:19:30|282.8|276.8|282.92|276.92|282.92|276.92|282.8|276.8|0
1648135180000|2022-03-24 15:19:40|282.91|276.91|282.92|276.92|282.92|276.92|282.91|276.91|0
1648135190000|2022-03-24 15:19:50|282.91|276.91|282.91|276.91|282.91|276.91|282.9|276.9|0
1648135200000|2022-03-24 15:20:00|282.9|276.9|282.9|276.9|282.9|276.9|282.9|276.9|0
1648135210000|2022-03-24 15:20:10|282.89|276.89|282.9|276.9|282.9|276.9|282.89|276.89|0
1648135220000|2022-03-24 15:20:20|282.92|276.92|282.97|276.97|282.97|276.97|282.92|276.92|0
1648135230000|2022-03-24 15:20:30|282.98|276.98|283.08|277.08|283.08|277.08|282.98|276.98|0
1648135240000|2022-03-24 15:20:40|283.07|277.07|282.96|276.96|283.07|277.07|282.94|276.94|0
1648135250000|2022-03-24 15:20:50|282.93|276.93|282.95|276.95|282.97|276.97|282.93|276.93|0
1648135260000|2022-03-24 15:21:00|282.96|276.96|282.96|276.96|282.96|276.96|282.96|276.96|0
1648135270000|2022-03-24 15:21:10|283|277|283.02|277.02|283.02|277.02|283|277|0
1648135280000|2022-03-24 15:21:20|283.01|277.01|283.01|277.01|283.01|277.01|283.01|277.01|0
1648135290000|2022-03-24 15:21:30|283.02|277.02|283.04|277.04|283.04|277.04|283.02|277.02|0
1648135300000|2022-03-24 15:21:40|283.05|277.05|283.06|277.06|283.06|277.06|283.05|277.05|0
1648135310000|2022-03-24 15:21:50|283.05|277.05|283.03|277.03|283.06|277.06|283.03|277.03|0
1648135320000|2022-03-24 15:22:00|283.04|277.04|283.07|277.07|283.08|277.08|283.04|277.04|0
1648135330000|2022-03-24 15:22:10|283.08|277.08|283.04|277.04|283.08|277.08|283.03|277.03|0
1648135340000|2022-03-24 15:22:20|283.03|277.03|283.04|277.04|283.04|277.04|283.03|277.03|0
1648135350000|2022-03-24 15:22:30|283.05|277.05|283.09|277.09|283.09|277.09|283.05|277.05|0
1648135360000|2022-03-24 15:22:40|283.08|277.08|283.12|277.12|283.12|277.12|283.08|277.08|0
1648135370000|2022-03-24 15:22:50|283.11|277.11|283.14|277.14|283.14|277.14|283.11|277.11|0
1648135380000|2022-03-24 15:23:00|283.13|277.13|283.13|277.13|283.13|277.13|283.12|277.12|0
1648135390000|2022-03-24 15:23:10|283.14|277.14|283.14|277.14|283.14|277.14|283.13|277.13|0
1648135400000|2022-03-24 15:23:20|283.13|277.13|283.14|277.14|283.14|277.14|283.13|277.13|0
1648135410000|2022-03-24 15:23:30|283.15|277.15|283.25|277.25|283.26|277.26|283.15|277.15|0
1648135420000|2022-03-24 15:23:40|283.26|277.26|283.28|277.28|283.29|277.29|283.26|277.26|0
1648135430000|2022-03-24 15:23:50|283.29|277.29|283.29|277.29|283.29|277.29|283.29|277.29|0
1648135440000|2022-03-24 15:24:00|283.3|277.3|283.31|277.31|283.31|277.31|283.3|277.3|0
1648135450000|2022-03-24 15:24:10|283.3|277.3|283.35|277.35|283.35|277.35|283.3|277.3|0
1648135460000|2022-03-24 15:24:20|283.36|277.36|283.37|277.37|283.38|277.38|283.36|277.36|0
1648135470000|2022-03-24 15:24:30|283.36|277.36|283.44|277.44|283.44|277.44|283.36|277.36|0
1648135480000|2022-03-24 15:24:40|283.43|277.43|283.44|277.44|283.44|277.44|283.43|277.43|0
1648135490000|2022-03-24 15:24:50|283.41|277.41|283.4|277.4|283.42|277.42|283.4|277.4|0
1648135500000|2022-03-24 15:25:00|283.39|277.39|283.39|277.39|283.39|277.39|283.39|277.39|0
1648135510000|2022-03-24 15:25:10|283.38|277.38|283.39|277.39|283.39|277.39|283.38|277.38|0
1648135520000|2022-03-24 15:25:20|283.37|277.37|283.36|277.36|283.38|277.38|283.36|277.36|0
1648135530000|2022-03-24 15:25:30|283.47|277.47|283.46|277.46|283.47|277.47|283.46|277.46|0
1648135540000|2022-03-24 15:25:40|283.59|277.59|283.66|277.66|283.66|277.66|283.59|277.59|0
1648135550000|2022-03-24 15:25:50|283.64|277.64|283.69|277.69|283.72|277.72|283.64|277.64|0
1648135560000|2022-03-24 15:26:00|283.8|277.8|283.91|277.91|283.91|277.91|283.8|277.8|0
1648135570000|2022-03-24 15:26:10|283.9|277.9|283.91|277.91|283.91|277.91|283.9|277.9|0
1648135580000|2022-03-24 15:26:20|283.87|277.87|283.86|277.86|283.87|277.87|283.86|277.86|0
1648135590000|2022-03-24 15:26:30|283.85|277.85|284.02|278.02|284.02|278.02|283.85|277.85|0
1648135600000|2022-03-24 15:26:40|284.01|278.01|283.92|277.92|284.01|278.01|283.91|277.91|0
1648135610000|2022-03-24 15:26:50|283.91|277.91|283.93|277.93|283.93|277.93|283.91|277.91|0
1648135620000|2022-03-24 15:27:00|283.94|277.94|283.97|277.97|283.97|277.97|283.93|277.93|0
1648135630000|2022-03-24 15:27:10|283.96|277.96|283.94|277.94|283.97|277.97|283.94|277.94|0
1648135640000|2022-03-24 15:27:20|283.95|277.95|283.94|277.94|283.95|277.95|283.94|277.94|0
1648135650000|2022-03-24 15:27:30|283.92|277.92|283.94|277.94|283.94|277.94|283.92|277.92|0
1648135660000|2022-03-24 15:27:40|283.95|277.95|284.02|278.02|284.02|278.02|283.94|277.94|0
1648135670000|2022-03-24 15:27:50|284.03|278.03|284.04|278.04|284.04|278.04|284.03|278.03|0
1648135680000|2022-03-24 15:28:00|284.05|278.05|284.02|278.02|284.06|278.06|284.02|278.02|0
1648135690000|2022-03-24 15:28:10|283.95|277.95|283.96|277.96|283.96|277.96|283.95|277.95|0
1648135700000|2022-03-24 15:28:20|284.02|278.02|283.99|277.99|284.02|278.02|283.99|277.99|0
1648135710000|2022-03-24 15:28:30|284|278|284.04|278.04|284.08|278.08|283.97|277.97|0
1648135720000|2022-03-24 15:28:40|284.03|278.03|284.03|278.03|284.03|278.03|284.03|278.03|0
1648135730000|2022-03-24 15:28:50|284.07|278.07|284.08|278.08|284.08|278.08|284.07|278.07|0
1648135740000|2022-03-24 15:29:00|284.09|278.09|284.11|278.11|284.11|278.11|284.08|278.08|0
1648135750000|2022-03-24 15:29:10|284.1|278.1|284.1|278.1|284.1|278.1|284.1|278.1|0
1648135760000|2022-03-24 15:29:20|284.07|278.07|284.06|278.06|284.07|278.07|284.06|278.06|0
1648135770000|2022-03-24 15:29:30|284.07|278.07|284.02|278.02|284.07|278.07|284.02|278.02|0
1648135780000|2022-03-24 15:29:40|284.01|278.01|284.04|278.04|284.04|278.04|284.01|278.01|0
1648135790000|2022-03-24 15:29:50|284.05|278.05|284|278|284.05|278.05|284|278|0
1648135800000|2022-03-24 15:30:00|284.01|278.01|284|278|284.02|278.02|284|278|0
1648135810000|2022-03-24 15:30:10|284.01|278.01|284|278|284.01|278.01|284|278|0
1648135820000|2022-03-24 15:30:20|284.01|278.01|284.01|278.01|284.01|278.01|284.01|278.01|0
1648135830000|2022-03-24 15:30:30|283.98|277.98|283.97|277.97|283.98|277.98|283.97|277.97|0
1648135840000|2022-03-24 15:30:40|283.98|277.98|283.83|277.83|283.98|277.98|283.83|277.83|0
1648135850000|2022-03-24 15:30:50|283.81|277.81|283.83|277.83|283.83|277.83|283.81|277.81|0
1648135860000|2022-03-24 15:31:00|283.84|277.84|283.85|277.85|283.86|277.86|283.84|277.84|0
1648135870000|2022-03-24 15:31:10|283.83|277.83|283.81|277.81|283.83|277.83|283.81|277.81|0
1648135880000|2022-03-24 15:31:20|283.82|277.82|283.83|277.83|283.83|277.83|283.82|277.82|0
1648135890000|2022-03-24 15:31:30|283.82|277.82|283.82|277.82|283.82|277.82|283.82|277.82|0
1648135900000|2022-03-24 15:31:40|283.81|277.81|283.81|277.81|283.81|277.81|283.8|277.8|0
1648135910000|2022-03-24 15:31:50|283.8|277.8|283.84|277.84|283.84|277.84|283.8|277.8|0
1648135930000|2022-03-24 15:32:10|283.85|277.85|283.9|277.9|283.9|277.9|283.85|277.85|0
1648135940000|2022-03-24 15:32:20|283.92|277.92|283.92|277.92|283.92|277.92|283.92|277.92|0
1648135950000|2022-03-24 15:32:30|283.97|277.97|283.98|277.98|283.98|277.98|283.97|277.97|0
1648135960000|2022-03-24 15:32:40|283.95|277.95|283.94|277.94|283.95|277.95|283.89|277.89|0
1648135970000|2022-03-24 15:32:50|283.93|277.93|283.87|277.87|283.93|277.93|283.87|277.87|0
1648135980000|2022-03-24 15:33:00|283.79|277.79|283.81|277.81|283.81|277.81|283.79|277.79|0
1648135990000|2022-03-24 15:33:10|283.8|277.8|283.85|277.85|283.85|277.85|283.8|277.8|0
1648136000000|2022-03-24 15:33:20|283.9|277.9|283.9|277.9|283.91|277.91|283.9|277.9|0
1648136010000|2022-03-24 15:33:30|283.89|277.89|283.89|277.89|283.9|277.9|283.89|277.89|0
1648136020000|2022-03-24 15:33:40|283.9|277.9|283.98|277.98|283.98|277.98|283.9|277.9|0
1648136030000|2022-03-24 15:33:50|284.02|278.02|284.03|278.03|284.03|278.03|284.02|278.02|0
1648136040000|2022-03-24 15:34:00|284.04|278.04|284.08|278.08|284.08|278.08|284.03|278.03|0
1648136050000|2022-03-24 15:34:10|284.07|278.07|284|278|284.07|278.07|284|278|0
1648136060000|2022-03-24 15:34:20|284.04|278.04|284.05|278.05|284.05|278.05|284.04|278.04|0
1648136070000|2022-03-24 15:34:30|284.04|278.04|284|278|284.05|278.05|284|278|0
1648136080000|2022-03-24 15:34:40|284.01|278.01|283.98|277.98|284.01|278.01|283.98|277.98|0
1648136090000|2022-03-24 15:34:50|283.97|277.97|283.95|277.95|283.97|277.97|283.94|277.94|0
1648136100000|2022-03-24 15:35:00|283.94|277.94|283.98|277.98|283.98|277.98|283.93|277.93|0
1648136110000|2022-03-24 15:35:10|283.97|277.97|283.97|277.97|283.98|277.98|283.94|277.94|0
1648136120000|2022-03-24 15:35:20|283.99|277.99|284|278|284|278|283.99|277.99|0
1648136130000|2022-03-24 15:35:30|283.99|277.99|284.02|278.02|284.02|278.02|283.99|277.99|0
1648136140000|2022-03-24 15:35:40|284.03|278.03|284.07|278.07|284.07|278.07|284.03|278.03|0
1648136150000|2022-03-24 15:35:50|284.09|278.09|284.12|278.12|284.13|278.13|284.09|278.09|0
1648136160000|2022-03-24 15:36:00|284.15|278.15|284.15|278.15|284.15|278.15|284.15|278.15|0
1648136170000|2022-03-24 15:36:10|284.14|278.14|284.14|278.14|284.14|278.14|284.14|278.14|0
1648136180000|2022-03-24 15:36:20|284.15|278.15|284.15|278.15|284.15|278.15|284.15|278.15|0
1648136190000|2022-03-24 15:36:30|284.24|278.24|284.24|278.24|284.24|278.24|284.24|278.24|0
1648136200000|2022-03-24 15:36:40|284.21|278.21|284.21|278.21|284.21|278.21|284.2|278.2|0
1648136210000|2022-03-24 15:36:50|284.2|278.2|284.22|278.22|284.22|278.22|284.2|278.2|0
1648136220000|2022-03-24 15:37:00|284.2|278.2|284.18|278.18|284.2|278.2|284.17|278.17|0
1648136230000|2022-03-24 15:37:10|284.17|278.17|284.14|278.14|284.17|278.17|284.13|278.13|0
1648136240000|2022-03-24 15:37:20|284.19|278.19|284.18|278.18|284.21|278.21|284.18|278.18|0
1648136250000|2022-03-24 15:37:30|284.17|278.17|284.13|278.13|284.17|278.17|284.13|278.13|0
1648136260000|2022-03-24 15:37:40|284.15|278.15|284.17|278.17|284.17|278.17|284.15|278.15|0
1648136270000|2022-03-24 15:37:50|284.05|278.05|284.05|278.05|284.05|278.05|284.05|278.05|0
1648136280000|2022-03-24 15:38:00|284.04|278.04|284.03|278.03|284.04|278.04|284.03|278.03|0
1648136290000|2022-03-24 15:38:10|284.02|278.02|284.03|278.03|284.03|278.03|284.02|278.02|0
1648136300000|2022-03-24 15:38:20|284.02|278.02|283.92|277.92|284.02|278.02|283.91|277.91|0
1648136310000|2022-03-24 15:38:30|283.8|277.8|283.76|277.76|283.81|277.81|283.76|277.76|0
1648136330000|2022-03-24 15:38:50|283.77|277.77|283.75|277.75|283.77|277.77|283.75|277.75|0
1648136340000|2022-03-24 15:39:00|283.76|277.76|283.74|277.74|283.76|277.76|283.74|277.74|0
1648136350000|2022-03-24 15:39:10|283.75|277.75|283.74|277.74|283.75|277.75|283.74|277.74|0
1648136360000|2022-03-24 15:39:20|283.79|277.79|283.67|277.67|283.79|277.79|283.66|277.66|0
1648136370000|2022-03-24 15:39:30|283.64|277.64|283.64|277.64|283.64|277.64|283.63|277.63|0
1648136380000|2022-03-24 15:39:40|283.67|277.67|283.65|277.65|283.68|277.68|283.65|277.65|0
1648136400000|2022-03-24 15:40:00|283.66|277.66|283.67|277.67|283.67|277.67|283.66|277.66|0
1648136410000|2022-03-24 15:40:10|283.66|277.66|283.64|277.64|283.66|277.66|283.64|277.64|0
1648136420000|2022-03-24 15:40:20|283.65|277.65|283.62|277.62|283.65|277.65|283.62|277.62|0
1648136430000|2022-03-24 15:40:30|283.63|277.63|283.49|277.49|283.63|277.63|283.49|277.49|0
1648136440000|2022-03-24 15:40:40|283.48|277.48|283.5|277.5|283.52|277.52|283.48|277.48|0
1648136450000|2022-03-24 15:40:50|283.52|277.52|283.55|277.55|283.55|277.55|283.52|277.52|0
1648136460000|2022-03-24 15:41:00|283.56|277.56|283.58|277.58|283.58|277.58|283.56|277.56|0
1648136470000|2022-03-24 15:41:10|283.6|277.6|283.61|277.61|283.61|277.61|283.56|277.56|0
1648136480000|2022-03-24 15:41:20|283.6|277.6|283.66|277.66|283.66|277.66|283.6|277.6|0
1648136490000|2022-03-24 15:41:30|283.67|277.67|283.66|277.66|283.67|277.67|283.66|277.66|0
1648136500000|2022-03-24 15:41:40|283.68|277.68|283.68|277.68|283.69|277.69|283.68|277.68|0
1648136510000|2022-03-24 15:41:50|283.65|277.65|283.71|277.71|283.71|277.71|283.65|277.65|0
1648136520000|2022-03-24 15:42:00|283.74|277.74|283.72|277.72|283.74|277.74|283.72|277.72|0
1648136530000|2022-03-24 15:42:10|283.71|277.71|283.78|277.78|283.78|277.78|283.71|277.71|0
1648136540000|2022-03-24 15:42:20|283.77|277.77|283.89|277.89|283.89|277.89|283.77|277.77|0
1648136550000|2022-03-24 15:42:30|284.02|278.02|284.02|278.02|284.02|278.02|284.02|278.02|0
1648136560000|2022-03-24 15:42:40|284.03|278.03|284.02|278.02|284.03|278.03|284.02|278.02|0
1648136580000|2022-03-24 15:43:00|284.01|278.01|284.05|278.05|284.06|278.06|284.01|278.01|0
1648136590000|2022-03-24 15:43:10|284.04|278.04|284.02|278.02|284.04|278.04|284.02|278.02|0
1648136600000|2022-03-24 15:43:20|284.03|278.03|284.01|278.01|284.03|278.03|283.98|277.98|0
1648136610000|2022-03-24 15:43:30|284.02|278.02|284.02|278.02|284.02|278.02|284.02|278.02|0
1648136620000|2022-03-24 15:43:40|284.03|278.03|284.03|278.03|284.03|278.03|284.03|278.03|0
1648136630000|2022-03-24 15:43:50|284.02|278.02|284.02|278.02|284.02|278.02|284.02|278.02|0
1648136640000|2022-03-24 15:44:00|284.03|278.03|284.03|278.03|284.03|278.03|284.03|278.03|0
1648136650000|2022-03-24 15:44:10|284.01|278.01|284.01|278.01|284.01|278.01|284|278|0
1648136660000|2022-03-24 15:44:20|284.02|278.02|284.04|278.04|284.05|278.05|284|278|0
1648136670000|2022-03-24 15:44:30|284.05|278.05|284.05|278.05|284.05|278.05|284.05|278.05|0
1648136680000|2022-03-24 15:44:40|284.04|278.04|284.11|278.11|284.11|278.11|284.04|278.04|0
1648136690000|2022-03-24 15:44:50|284.1|278.1|284.17|278.17|284.17|278.17|284.1|278.1|0
1648136700000|2022-03-24 15:45:00|284.18|278.18|284.18|278.18|284.18|278.18|284.18|278.18|0
1648136710000|2022-03-24 15:45:10|284.17|278.17|284.18|278.18|284.18|278.18|284.17|278.17|0
1648136720000|2022-03-24 15:45:20|284.17|278.17|284.16|278.16|284.17|278.17|284.16|278.16|0
1648136730000|2022-03-24 15:45:30|284.17|278.17|284.2|278.2|284.2|278.2|284.17|278.17|0
1648136740000|2022-03-24 15:45:40|284.21|278.21|284.22|278.22|284.22|278.22|284.21|278.21|0
1648136760000|2022-03-24 15:46:00|284.23|278.23|284.23|278.23|284.23|278.23|284.23|278.23|0
1648136770000|2022-03-24 15:46:10|284.22|278.22|284.21|278.21|284.22|278.22|284.21|278.21|0
1648136780000|2022-03-24 15:46:20|284.22|278.22|284.23|278.23|284.23|278.23|284.22|278.22|0
1648136790000|2022-03-24 15:46:30|284.2|278.2|284.18|278.18|284.2|278.2|284.18|278.18|0
1648136800000|2022-03-24 15:46:40|284.16|278.16|284.18|278.18|284.18|278.18|284.16|278.16|0
1648136810000|2022-03-24 15:46:50|284.17|278.17|284.17|278.17|284.18|278.18|284.16|278.16|0
1648136820000|2022-03-24 15:47:00|284.18|278.18|284.23|278.23|284.26|278.26|284.18|278.18|0
1648136830000|2022-03-24 15:47:10|284.26|278.26|284.28|278.28|284.29|278.29|284.26|278.26|0
1648136840000|2022-03-24 15:47:20|284.29|278.29|284.87|278.87|284.87|278.87|284.29|278.29|0
1648136850000|2022-03-24 15:47:30|284.91|278.91|284.9|278.9|284.91|278.91|284.9|278.9|0
1648136860000|2022-03-24 15:47:40|284.89|278.89|284.92|278.92|284.92|278.92|284.88|278.88|0
1648136870000|2022-03-24 15:47:50|284.91|278.91|284.91|278.91|284.91|278.91|284.91|278.91|0
1648136880000|2022-03-24 15:48:00|284.92|278.92|284.93|278.93|284.93|278.93|284.92|278.92|0
1648136890000|2022-03-24 15:48:10|284.94|278.94|284.93|278.93|284.94|278.94|284.92|278.92|0
1648136900000|2022-03-24 15:48:20|284.92|278.92|284.93|278.93|284.93|278.93|284.92|278.92|0
1648136910000|2022-03-24 15:48:30|284.92|278.92|284.87|278.87|284.92|278.92|284.87|278.87|0
1648136920000|2022-03-24 15:48:40|284.85|278.85|284.87|278.87|284.87|278.87|284.84|278.84|0
1648136930000|2022-03-24 15:48:50|284.89|278.89|284.91|278.91|284.91|278.91|284.89|278.89|0
1648136940000|2022-03-24 15:49:00|284.9|278.9|284.88|278.88|284.9|278.9|284.88|278.88|0
1648136950000|2022-03-24 15:49:10|284.87|278.87|284.87|278.87|284.87|278.87|284.87|278.87|0
1648136960000|2022-03-24 15:49:20|284.92|278.92|284.91|278.91|284.92|278.92|284.91|278.91|0
1648136970000|2022-03-24 15:49:30|284.9|278.9|284.91|278.91|284.91|278.91|284.89|278.89|0
1648136980000|2022-03-24 15:49:40|284.86|278.86|284.84|278.84|284.86|278.86|284.82|278.82|0
1648136990000|2022-03-24 15:49:50|284.85|278.85|284.82|278.82|284.85|278.85|284.82|278.82|0
1648137000000|2022-03-24 15:50:00|284.71|278.71|284.46|278.46|284.71|278.71|284.46|278.46|0
1648137010000|2022-03-24 15:50:10|284.44|278.44|284.45|278.45|284.45|278.45|284.44|278.44|0
1648137020000|2022-03-24 15:50:20|284.44|278.44|284.37|278.37|284.45|278.45|284.37|278.37|0
1648137030000|2022-03-24 15:50:30|284.38|278.38|284.31|278.31|284.38|278.38|284.31|278.31|0
1648137040000|2022-03-24 15:50:40|284.32|278.32|284.33|278.33|284.33|278.33|284.32|278.32|0
1648137050000|2022-03-24 15:50:50|284.32|278.32|284.2|278.2|284.32|278.32|284.19|278.19|0
1648137060000|2022-03-24 15:51:00|284.25|278.25|284.26|278.26|284.28|278.28|284.25|278.25|0
1648137070000|2022-03-24 15:51:10|284.23|278.23|284.27|278.27|284.27|278.27|284.23|278.23|0
1648137080000|2022-03-24 15:51:20|284.25|278.25|284.25|278.25|284.25|278.25|284.25|278.25|0
1648137090000|2022-03-24 15:51:30|284.26|278.26|284.18|278.18|284.26|278.26|284.16|278.16|0
1648137100000|2022-03-24 15:51:40|284.32|278.32|284.34|278.34|284.35|278.35|284.32|278.32|0
1648137110000|2022-03-24 15:51:50|284.37|278.37|284.35|278.35|284.37|278.37|284.34|278.34|0
1648137120000|2022-03-24 15:52:00|284.38|278.38|284.36|278.36|284.38|278.38|284.36|278.36|0
1648137130000|2022-03-24 15:52:10|284.35|278.35|284.31|278.31|284.35|278.35|284.31|278.31|0
1648137140000|2022-03-24 15:52:20|284.3|278.3|284.3|278.3|284.3|278.3|284.3|278.3|0
1648137150000|2022-03-24 15:52:30|284.29|278.29|284.29|278.29|284.32|278.32|284.29|278.29|0
1648137160000|2022-03-24 15:52:40|284.28|278.28|284.2|278.2|284.28|278.28|284.2|278.2|0
1648137170000|2022-03-24 15:52:50|284.21|278.21|284.22|278.22|284.22|278.22|284.2|278.2|0
1648137180000|2022-03-24 15:53:00|284.21|278.21|284.19|278.19|284.21|278.21|284.19|278.19|0
1648137190000|2022-03-24 15:53:10|284.17|278.17|284.13|278.13|284.17|278.17|284.13|278.13|0
1648137200000|2022-03-24 15:53:20|284.12|278.12|284.11|278.11|284.12|278.12|284.11|278.11|0
1648137210000|2022-03-24 15:53:30|284.1|278.1|284.1|278.1|284.1|278.1|284.07|278.07|0
1648137220000|2022-03-24 15:53:40|284.09|278.09|284.09|278.09|284.09|278.09|284.09|278.09|0
1648137230000|2022-03-24 15:53:50|284.12|278.12|284.14|278.14|284.16|278.16|284.12|278.12|0
1648137240000|2022-03-24 15:54:00|284.13|278.13|284.1|278.1|284.13|278.13|284.1|278.1|0
1648137250000|2022-03-24 15:54:10|284.11|278.11|284.16|278.16|284.16|278.16|284.1|278.1|0
1648137260000|2022-03-24 15:54:20|284.17|278.17|284.13|278.13|284.17|278.17|284.13|278.13|0
1648137270000|2022-03-24 15:54:30|284.16|278.16|284.18|278.18|284.18|278.18|284.16|278.16|0
1648137280000|2022-03-24 15:54:40|284.19|278.19|284.18|278.18|284.19|278.19|284.18|278.18|0
1648137290000|2022-03-24 15:54:50|284.19|278.19|284.18|278.18|284.19|278.19|284.18|278.18|0
1648137300000|2022-03-24 15:55:00|284.28|278.28|284.27|278.27|284.28|278.28|284.25|278.25|0
1648137310000|2022-03-24 15:55:10|284.26|278.26|284.27|278.27|284.28|278.28|284.26|278.26|0
1648137320000|2022-03-24 15:55:20|284.26|278.26|284.26|278.26|284.26|278.26|284.25|278.25|0
1648137330000|2022-03-24 15:55:30|284.28|278.28|284.28|278.28|284.28|278.28|284.27|278.27|0
1648137340000|2022-03-24 15:55:40|284.27|278.27|284.27|278.27|284.27|278.27|284.27|278.27|0
1648137350000|2022-03-24 15:55:50|284.25|278.25|284.22|278.22|284.25|278.25|284.2|278.2|0
1648137360000|2022-03-24 15:56:00|284.21|278.21|284.22|278.22|284.22|278.22|284.21|278.21|0
1648137370000|2022-03-24 15:56:10|284.21|278.21|284.21|278.21|284.21|278.21|284.21|278.21|0
1648137380000|2022-03-24 15:56:20|284.22|278.22|284.36|278.36|284.37|278.37|284.21|278.21|0
1648137390000|2022-03-24 15:56:30|284.35|278.35|284.36|278.36|284.36|278.36|284.35|278.35|0
1648137400000|2022-03-24 15:56:40|284.35|278.35|284.34|278.34|284.36|278.36|284.34|278.34|0
1648137410000|2022-03-24 15:56:50|284.33|278.33|284.38|278.38|284.38|278.38|284.32|278.32|0
1648137420000|2022-03-24 15:57:00|284.39|278.39|284.4|278.4|284.4|278.4|284.39|278.39|0
1648137430000|2022-03-24 15:57:10|284.41|278.41|284.44|278.44|284.48|278.48|284.41|278.41|0
1648137440000|2022-03-24 15:57:20|284.45|278.45|284.41|278.41|284.45|278.45|284.4|278.4|0
1648137450000|2022-03-24 15:57:30|284.42|278.42|284.35|278.35|284.42|278.42|284.31|278.31|0
1648137460000|2022-03-24 15:57:40|284.33|278.33|284.31|278.31|284.33|278.33|284.3|278.3|0
1648137470000|2022-03-24 15:57:50|284.3|278.3|284.28|278.28|284.3|278.3|284.28|278.28|0
1648137480000|2022-03-24 15:58:00|284.26|278.26|284.22|278.22|284.29|278.29|284.22|278.22|0
1648137490000|2022-03-24 15:58:10|284.23|278.23|284.27|278.27|284.27|278.27|284.23|278.23|0
1648137500000|2022-03-24 15:58:20|284.26|278.26|284.26|278.26|284.26|278.26|284.26|278.26|0
1648137510000|2022-03-24 15:58:30|284.25|278.25|284.23|278.23|284.25|278.25|284.22|278.22|0
1648137520000|2022-03-24 15:58:40|284.27|278.27|284.2|278.2|284.27|278.27|284.2|278.2|0
1648137530000|2022-03-24 15:58:50|284.21|278.21|284.19|278.19|284.22|278.22|284.19|278.19|0
1648137540000|2022-03-24 15:59:00|284.17|278.17|284.17|278.17|284.18|278.18|284.17|278.17|0
1648137550000|2022-03-24 15:59:10|284.2|278.2|284.2|278.2|284.21|278.21|284.19|278.19|0
1648137560000|2022-03-24 15:59:20|284.18|278.18|284.19|278.19|284.19|278.19|284.17|278.17|0
1648137570000|2022-03-24 15:59:30|284.18|278.18|284.2|278.2|284.2|278.2|284.18|278.18|0
1648137580000|2022-03-24 15:59:40|284.22|278.22|284.22|278.22|284.22|278.22|284.22|278.22|0
1648137590000|2022-03-24 15:59:50|284.2|278.2|284.2|278.2|284.21|278.21|284.2|278.2|0
1648137600000|2022-03-24 16:00:00|284.18|278.18|284.18|278.18|284.18|278.18|284.18|278.18|0
1648137610000|2022-03-24 16:00:10|284.15|278.15|284.1|278.1|284.15|278.15|284.1|278.1|0
1648137620000|2022-03-24 16:00:20|284.11|278.11|283.99|277.99|284.11|278.11|283.99|277.99|0
1648137630000|2022-03-24 16:00:30|283.94|277.94|283.93|277.93|283.97|277.97|283.93|277.93|0
1648137640000|2022-03-24 16:00:40|283.92|277.92|283.92|277.92|283.93|277.93|283.92|277.92|0
1648137650000|2022-03-24 16:00:50|283.91|277.91|283.83|277.83|283.91|277.91|283.83|277.83|0
1648137660000|2022-03-24 16:01:00|283.85|277.85|284.25|278.25|284.25|278.25|283.85|277.85|0
1648137670000|2022-03-24 16:01:10|284.24|278.24|284.15|278.15|284.24|278.24|284.15|278.15|0
1648137680000|2022-03-24 16:01:20|284.21|278.21|284.25|278.25|284.25|278.25|284.21|278.21|0
1648137690000|2022-03-24 16:01:30|284.28|278.28|284.27|278.27|284.28|278.28|284.27|278.27|0
1648137700000|2022-03-24 16:01:40|284.31|278.31|284.32|278.32|284.32|278.32|284.29|278.29|0
1648137710000|2022-03-24 16:01:50|284.31|278.31|284.22|278.22|284.31|278.31|284.22|278.22|0
1648137720000|2022-03-24 16:02:00|284.21|278.21|284.2|278.2|284.21|278.21|284.2|278.2|0
1648137730000|2022-03-24 16:02:10|284.21|278.21|284.19|278.19|284.21|278.21|284.19|278.19|0
1648137740000|2022-03-24 16:02:20|284.15|278.15|284.06|278.06|284.16|278.16|284.06|278.06|0
1648137750000|2022-03-24 16:02:30|283.92|277.92|283.89|277.89|283.92|277.92|283.89|277.89|0
1648137760000|2022-03-24 16:02:40|284.08|278.08|284.06|278.06|284.12|278.12|284.06|278.06|0
1648137770000|2022-03-24 16:02:50|284.05|278.05|284.04|278.04|284.05|278.05|284.04|278.04|0
1648137780000|2022-03-24 16:03:00|284.03|278.03|284|278|284.03|278.03|284|278|0
1648137790000|2022-03-24 16:03:10|283.98|277.98|283.77|277.77|283.98|277.98|283.77|277.77|0
1648137800000|2022-03-24 16:03:20|283.76|277.76|283.71|277.71|283.76|277.76|283.71|277.71|0
1648137810000|2022-03-24 16:03:30|283.78|277.78|283.75|277.75|283.78|277.78|283.75|277.75|0
1648137820000|2022-03-24 16:03:40|283.76|277.76|283.74|277.74|283.76|277.76|283.74|277.74|0
1648137830000|2022-03-24 16:03:50|283.73|277.73|283.64|277.64|283.74|277.74|283.64|277.64|0
1648137840000|2022-03-24 16:04:00|283.63|277.63|283.6|277.6|283.63|277.63|283.6|277.6|0
1648137850000|2022-03-24 16:04:10|283.61|277.61|283.57|277.57|283.61|277.61|283.54|277.54|0
1648137860000|2022-03-24 16:04:20|283.56|277.56|283.54|277.54|283.6|277.6|283.54|277.54|0
1648137870000|2022-03-24 16:04:30|283.55|277.55|283.62|277.62|283.63|277.63|283.55|277.55|0
1648137880000|2022-03-24 16:04:40|283.63|277.63|283.62|277.62|283.64|277.64|283.61|277.61|0
1648137890000|2022-03-24 16:04:50|283.61|277.61|283.61|277.61|283.62|277.62|283.6|277.6|0
1648137900000|2022-03-24 16:05:00|283.62|277.62|283.59|277.59|283.62|277.62|283.59|277.59|0
1648137910000|2022-03-24 16:05:10|283.58|277.58|283.61|277.61|283.61|277.61|283.58|277.58|0
1648137920000|2022-03-24 16:05:20|283.63|277.63|283.63|277.63|283.63|277.63|283.62|277.62|0
1648137930000|2022-03-24 16:05:30|283.57|277.57|283.58|277.58|283.58|277.58|283.57|277.57|0
1648137940000|2022-03-24 16:05:40|283.59|277.59|283.6|277.6|283.6|277.6|283.59|277.59|0
1648137950000|2022-03-24 16:05:50|283.61|277.61|283.62|277.62|283.63|277.63|283.61|277.61|0
1648137960000|2022-03-24 16:06:00|283.63|277.63|283.65|277.65|283.65|277.65|283.62|277.62|0
1648137970000|2022-03-24 16:06:10|283.64|277.64|283.62|277.62|283.64|277.64|283.62|277.62|0
1648137980000|2022-03-24 16:06:20|283.61|277.61|283.63|277.63|283.63|277.63|283.61|277.61|0
1648137990000|2022-03-24 16:06:30|283.65|277.65|283.59|277.59|283.65|277.65|283.58|277.58|0
1648138000000|2022-03-24 16:06:40|283.58|277.58|283.54|277.54|283.58|277.58|283.54|277.54|0
1648138010000|2022-03-24 16:06:50|283.53|277.53|283.44|277.44|283.53|277.53|283.44|277.44|0
1648138020000|2022-03-24 16:07:00|283.43|277.43|283.44|277.44|283.44|277.44|283.42|277.42|0
1648138030000|2022-03-24 16:07:10|283.45|277.45|283.45|277.45|283.45|277.45|283.45|277.45|0
1648138040000|2022-03-24 16:07:20|283.48|277.48|283.52|277.52|283.52|277.52|283.48|277.48|0
1648138050000|2022-03-24 16:07:30|283.51|277.51|283.52|277.52|283.52|277.52|283.51|277.51|0
1648138060000|2022-03-24 16:07:40|283.54|277.54|283.55|277.55|283.55|277.55|283.54|277.54|0
1648138070000|2022-03-24 16:07:50|283.54|277.54|283.52|277.52|283.55|277.55|283.52|277.52|0
1648138080000|2022-03-24 16:08:00|283.51|277.51|283.5|277.5|283.51|277.51|283.48|277.48|0
1648138090000|2022-03-24 16:08:10|283.49|277.49|283.47|277.47|283.49|277.49|283.47|277.47|0
1648138100000|2022-03-24 16:08:20|283.46|277.46|283.46|277.46|283.46|277.46|283.44|277.44|0
1648138110000|2022-03-24 16:08:30|283.45|277.45|283.49|277.49|283.49|277.49|283.45|277.45|0
1648138120000|2022-03-24 16:08:40|283.5|277.5|283.48|277.48|283.5|277.5|283.47|277.47|0
1648138140000|2022-03-24 16:09:00|283.47|277.47|283.35|277.35|283.47|277.47|283.35|277.35|0
1648138150000|2022-03-24 16:09:10|283.36|277.36|283.4|277.4|283.4|277.4|283.35|277.35|0
1648138160000|2022-03-24 16:09:20|283.39|277.39|283.39|277.39|283.39|277.39|283.39|277.39|0
1648138170000|2022-03-24 16:09:30|283.4|277.4|283.15|277.15|283.4|277.4|283.15|277.15|0
1648138180000|2022-03-24 16:09:40|283.13|277.13|283.08|277.08|283.14|277.14|283.08|277.08|0
1648138190000|2022-03-24 16:09:50|283.05|277.05|283.05|277.05|283.05|277.05|283.05|277.05|0
1648138200000|2022-03-24 16:10:00|283.06|277.06|283.05|277.05|283.06|277.06|283.05|277.05|0
1648138210000|2022-03-24 16:10:10|283.04|277.04|283.05|277.05|283.05|277.05|283.04|277.04|0
1648138220000|2022-03-24 16:10:20|283.03|277.03|283.03|277.03|283.03|277.03|283.03|277.03|0
1648138230000|2022-03-24 16:10:30|283.04|277.04|283.04|277.04|283.04|277.04|283.03|277.03|0
1648138240000|2022-03-24 16:10:40|283.06|277.06|283.09|277.09|283.09|277.09|283.05|277.05|0
1648138250000|2022-03-24 16:10:50|283.06|277.06|283.07|277.07|283.07|277.07|283.06|277.06|0
1648138260000|2022-03-24 16:11:00|283.06|277.06|283.09|277.09|283.09|277.09|283.05|277.05|0
1648138270000|2022-03-24 16:11:10|283.1|277.1|283.11|277.11|283.11|277.11|283.1|277.1|0
1648138280000|2022-03-24 16:11:20|283.19|277.19|283.17|277.17|283.19|277.19|283.17|277.17|0
1648138290000|2022-03-24 16:11:30|283.14|277.14|283.15|277.15|283.15|277.15|283.14|277.14|0
1648138300000|2022-03-24 16:11:40|283.17|277.17|283.18|277.18|283.18|277.18|283.17|277.17|0
1648138310000|2022-03-24 16:11:50|283.17|277.17|283.17|277.17|283.17|277.17|283.16|277.16|0
1648138320000|2022-03-24 16:12:00|283.15|277.15|283.15|277.15|283.15|277.15|283.15|277.15|0
1648138330000|2022-03-24 16:12:10|283.14|277.14|283.15|277.15|283.15|277.15|283.14|277.14|0
1648138340000|2022-03-24 16:12:20|283.14|277.14|283.15|277.15|283.15|277.15|283.14|277.14|0
1648138350000|2022-03-24 16:12:30|283.14|277.14|283.19|277.19|283.19|277.19|283.14|277.14|0
1648138360000|2022-03-24 16:12:40|283.17|277.17|283.18|277.18|283.18|277.18|283.17|277.17|0
1648138370000|2022-03-24 16:12:50|283.17|277.17|283.17|277.17|283.17|277.17|283.17|277.17|0
1648138400000|2022-03-24 16:13:20|283.18|277.18|283.2|277.2|283.21|277.21|283.17|277.17|0
1648138410000|2022-03-24 16:13:30|283.25|277.25|283.29|277.29|283.29|277.29|283.25|277.25|0
1648138430000|2022-03-24 16:13:50|283.3|277.3|283.3|277.3|283.3|277.3|283.3|277.3|0
1648138440000|2022-03-24 16:14:00|283.31|277.31|283.29|277.29|283.32|277.32|283.29|277.29|0
1648138450000|2022-03-24 16:14:10|283.28|277.28|283.31|277.31|283.31|277.31|283.28|277.28|0
1648138460000|2022-03-24 16:14:20|283.32|277.32|283.34|277.34|283.35|277.35|283.32|277.32|0
1648138470000|2022-03-24 16:14:30|283.35|277.35|283.56|277.56|283.56|277.56|283.33|277.33|0
1648138480000|2022-03-24 16:14:40|283.55|277.55|283.58|277.58|283.58|277.58|283.55|277.55|0
1648138490000|2022-03-24 16:14:50|283.57|277.57|283.6|277.6|283.6|277.6|283.56|277.56|0
1648138500000|2022-03-24 16:15:00|283.61|277.61|283.62|277.62|283.62|277.62|283.61|277.61|0
1648138510000|2022-03-24 16:15:10|283.61|277.61|283.64|277.64|283.64|277.64|283.61|277.61|0
1648138520000|2022-03-24 16:15:20|283.63|277.63|283.63|277.63|283.63|277.63|283.63|277.63|0
1648138530000|2022-03-24 16:15:30|283.59|277.59|283.6|277.6|283.61|277.61|283.59|277.59|0
1648138540000|2022-03-24 16:15:40|283.58|277.58|283.58|277.58|283.58|277.58|283.58|277.58|0
1648138550000|2022-03-24 16:15:50|283.57|277.57|283.57|277.57|283.57|277.57|283.56|277.56|0
1648138560000|2022-03-24 16:16:00|283.61|277.61|283.63|277.63|283.63|277.63|283.61|277.61|0
1648138570000|2022-03-24 16:16:10|283.64|277.64|283.63|277.63|283.64|277.64|283.63|277.63|0
1648138580000|2022-03-24 16:16:20|283.64|277.64|283.71|277.71|283.71|277.71|283.64|277.64|0
1648138590000|2022-03-24 16:16:30|283.74|277.74|283.77|277.77|283.77|277.77|283.74|277.74|0
1648138600000|2022-03-24 16:16:40|283.76|277.76|283.76|277.76|283.76|277.76|283.76|277.76|0
1648138610000|2022-03-24 16:16:50|283.77|277.77|283.77|277.77|283.77|277.77|283.77|277.77|0
1648138620000|2022-03-24 16:17:00|283.76|277.76|283.71|277.71|283.76|277.76|283.7|277.7|0
1648138630000|2022-03-24 16:17:10|283.7|277.7|283.72|277.72|283.75|277.75|283.7|277.7|0
1648138640000|2022-03-24 16:17:20|283.68|277.68|283.71|277.71|283.71|277.71|283.68|277.68|0
1648138660000|2022-03-24 16:17:40|283.72|277.72|283.72|277.72|283.72|277.72|283.72|277.72|0
1648138670000|2022-03-24 16:17:50|283.71|277.71|283.71|277.71|283.73|277.73|283.71|277.71|0
1648138680000|2022-03-24 16:18:00|283.73|277.73|283.77|277.77|283.78|277.78|283.73|277.73|0
1648138690000|2022-03-24 16:18:10|283.78|277.78|283.79|277.79|283.8|277.8|283.78|277.78|0
1648138700000|2022-03-24 16:18:20|283.81|277.81|283.84|277.84|283.84|277.84|283.81|277.81|0
1648138710000|2022-03-24 16:18:30|283.83|277.83|283.84|277.84|283.85|277.85|283.83|277.83|0
1648138720000|2022-03-24 16:18:40|283.83|277.83|283.9|277.9|283.91|277.91|283.83|277.83|0
1648138730000|2022-03-24 16:18:50|283.89|277.89|283.9|277.9|283.9|277.9|283.89|277.89|0
1648138740000|2022-03-24 16:19:00|283.93|277.93|283.97|277.97|283.97|277.97|283.92|277.92|0
1648138750000|2022-03-24 16:19:10|283.98|277.98|284|278|284.02|278.02|283.97|277.97|0
1648138760000|2022-03-24 16:19:20|284.03|278.03|284.03|278.03|284.03|278.03|284.02|278.02|0
1648138770000|2022-03-24 16:19:30|284.09|278.09|284.09|278.09|284.09|278.09|284.09|278.09|0
1648138780000|2022-03-24 16:19:40|284.1|278.1|284.11|278.11|284.11|278.11|284.1|278.1|0
1648138790000|2022-03-24 16:19:50|284.12|278.12|284.13|278.13|284.13|278.13|284.12|278.12|0
1648138800000|2022-03-24 16:20:00|284.15|278.15|284.18|278.18|284.2|278.2|284.13|278.13|0
1648138810000|2022-03-24 16:20:10|284.16|278.16|284.5|278.5|284.5|278.5|284.16|278.16|0
1648138820000|2022-03-24 16:20:20|284.55|278.55|284.55|278.55|284.56|278.56|284.55|278.55|0
1648138830000|2022-03-24 16:20:30|284.54|278.54|284.55|278.55|284.55|278.55|284.54|278.54|0
1648138840000|2022-03-24 16:20:40|284.54|278.54|284.58|278.58|284.58|278.58|284.53|278.53|0
1648138850000|2022-03-24 16:20:50|284.54|278.54|284.54|278.54|284.54|278.54|284.54|278.54|0
1648138870000|2022-03-24 16:21:10|284.55|278.55|284.74|278.74|284.74|278.74|284.54|278.54|0
1648138880000|2022-03-24 16:21:20|284.76|278.76|284.74|278.74|284.79|278.79|284.74|278.74|0
1648138890000|2022-03-24 16:21:30|284.81|278.81|284.82|278.82|284.82|278.82|284.8|278.8|0
1648138900000|2022-03-24 16:21:40|284.83|278.83|284.86|278.86|284.86|278.86|284.83|278.83|0
1648138910000|2022-03-24 16:21:50|284.87|278.87|285.09|279.09|285.1|279.1|284.87|278.87|0
1648138920000|2022-03-24 16:22:00|285.08|279.08|285.12|279.12|285.12|279.12|285.08|279.08|0
1648138930000|2022-03-24 16:22:10|285.11|279.11|285.16|279.16|285.16|279.16|285.11|279.11|0
1648138940000|2022-03-24 16:22:20|285.15|279.15|285.18|279.18|285.18|279.18|285.15|279.15|0
1648138950000|2022-03-24 16:22:30|285.17|279.17|285.12|279.12|285.17|279.17|285.12|279.12|0
1648138960000|2022-03-24 16:22:40|285.1|279.1|285.1|279.1|285.11|279.11|285.1|279.1|0
1648138970000|2022-03-24 16:22:50|285.11|279.11|285.1|279.1|285.11|279.11|285.1|279.1|0
1648138980000|2022-03-24 16:23:00|285.11|279.11|285.1|279.1|285.11|279.11|285.1|279.1|0
1648138990000|2022-03-24 16:23:10|285.12|279.12|285.05|279.05|285.12|279.12|285.05|279.05|0
1648139000000|2022-03-24 16:23:20|285.07|279.07|285.08|279.08|285.08|279.08|285.07|279.07|0
1648139010000|2022-03-24 16:23:30|285.07|279.07|285.08|279.08|285.08|279.08|285.07|279.07|0
1648139020000|2022-03-24 16:23:40|285.07|279.07|285.08|279.08|285.08|279.08|285.07|279.07|0
1648139030000|2022-03-24 16:23:50|285.07|279.07|285.06|279.06|285.07|279.07|285.06|279.06|0
1648139050000|2022-03-24 16:24:10|285.09|279.09|285.09|279.09|285.09|279.09|285.09|279.09|0
1648139060000|2022-03-24 16:24:20|285.13|279.13|285.17|279.17|285.17|279.17|285.12|279.12|0
1648139070000|2022-03-24 16:24:30|285.18|279.18|285.18|279.18|285.18|279.18|285.17|279.17|0
1648139080000|2022-03-24 16:24:40|285.15|279.15|285.11|279.11|285.15|279.15|285.1|279.1|0
1648139090000|2022-03-24 16:24:50|285.1|279.1|285.02|279.02|285.1|279.1|285.02|279.02|0
1648139100000|2022-03-24 16:25:00|284.98|278.98|284.94|278.94|284.98|278.98|284.94|278.94|0
1648139110000|2022-03-24 16:25:10|284.93|278.93|284.95|278.95|284.95|278.95|284.93|278.93|0
1648139120000|2022-03-24 16:25:20|284.97|278.97|284.97|278.97|284.97|278.97|284.97|278.97|0
1648139130000|2022-03-24 16:25:30|284.96|278.96|284.97|278.97|284.97|278.97|284.96|278.96|0
1648139140000|2022-03-24 16:25:40|285|279|284.97|278.97|285.02|279.02|284.97|278.97|0
1648139150000|2022-03-24 16:25:50|284.96|278.96|284.97|278.97|284.97|278.97|284.96|278.96|0
1648139160000|2022-03-24 16:26:00|284.96|278.96|284.98|278.98|284.98|278.98|284.95|278.95|0
1648139180000|2022-03-24 16:26:20|284.97|278.97|284.97|278.97|284.98|278.98|284.97|278.97|0
1648139200000|2022-03-24 16:26:40|284.96|278.96|284.93|278.93|284.96|278.96|284.93|278.93|0
1648139210000|2022-03-24 16:26:50|284.91|278.91|284.89|278.89|284.91|278.91|284.89|278.89|0
1648139220000|2022-03-24 16:27:00|284.94|278.94|284.93|278.93|284.95|278.95|284.93|278.93|0
1648139230000|2022-03-24 16:27:10|284.92|278.92|284.88|278.88|284.92|278.92|284.88|278.88|0
1648139240000|2022-03-24 16:27:20|284.83|278.83|284.83|278.83|284.83|278.83|284.81|278.81|0
1648139250000|2022-03-24 16:27:30|284.81|278.81|284.82|278.82|284.82|278.82|284.81|278.81|0
1648139260000|2022-03-24 16:27:40|284.83|278.83|284.79|278.79|284.84|278.84|284.79|278.79|0
1648139270000|2022-03-24 16:27:50|284.8|278.8|284.79|278.79|284.8|278.8|284.78|278.78|0
1648139280000|2022-03-24 16:28:00|284.8|278.8|284.8|278.8|284.81|278.81|284.8|278.8|0
1648139290000|2022-03-24 16:28:10|284.77|278.77|284.72|278.72|284.78|278.78|284.72|278.72|0
1648139300000|2022-03-24 16:28:20|284.71|278.71|284.71|278.71|284.73|278.73|284.71|278.71|0
1648139310000|2022-03-24 16:28:30|284.67|278.67|284.63|278.63|284.67|278.67|284.63|278.63|0
1648139320000|2022-03-24 16:28:40|284.62|278.62|284.62|278.62|284.62|278.62|284.62|278.62|0
1648139330000|2022-03-24 16:28:50|284.66|278.66|284.66|278.66|284.66|278.66|284.66|278.66|0
1648139340000|2022-03-24 16:29:00|284.64|278.64|284.61|278.61|284.64|278.64|284.61|278.61|0
1648139350000|2022-03-24 16:29:10|284.6|278.6|284.61|278.61|284.61|278.61|284.6|278.6|0
1648139360000|2022-03-24 16:29:20|284.65|278.65|284.65|278.65|284.67|278.67|284.65|278.65|0
1648139370000|2022-03-24 16:29:30|284.66|278.66|284.64|278.64|284.66|278.66|284.64|278.64|0
1648139380000|2022-03-24 16:29:40|284.39|278.39|284.41|278.41|284.41|278.41|284.39|278.39|0
1648139390000|2022-03-24 16:29:50|284.42|278.42|284.43|278.43|284.43|278.43|284.42|278.42|0
1648139400000|2022-03-24 16:30:00|284.42|278.42|284.4|278.4|284.42|278.42|284.4|278.4|0
1648139410000|2022-03-24 16:30:10|284.42|278.42|284.38|278.38|284.42|278.42|284.38|278.38|0
1648139420000|2022-03-24 16:30:20|284.39|278.39|284.39|278.39|284.39|278.39|284.39|278.39|0
1648139430000|2022-03-24 16:30:30|284.32|278.32|284.33|278.33|284.33|278.33|284.32|278.32|0
1648139440000|2022-03-24 16:30:40|284.32|278.32|284.32|278.32|284.32|278.32|284.32|278.32|0
1648139450000|2022-03-24 16:30:50|284.31|278.31|284.42|278.42|284.42|278.42|284.31|278.31|0
1648139460000|2022-03-24 16:31:00|284.43|278.43|284.36|278.36|284.43|278.43|284.36|278.36|0
1648139470000|2022-03-24 16:31:10|284.37|278.37|284.34|278.34|284.37|278.37|284.34|278.34|0
1648139480000|2022-03-24 16:31:20|284.31|278.31|284.31|278.31|284.31|278.31|284.31|278.31|0
1648139490000|2022-03-24 16:31:30|284.29|278.29|284.23|278.23|284.29|278.29|284.23|278.23|0
1648139500000|2022-03-24 16:31:40|284.22|278.22|284.18|278.18|284.23|278.23|284.18|278.18|0
1648139510000|2022-03-24 16:31:50|284.19|278.19|284.16|278.16|284.19|278.19|284.16|278.16|0
1648139520000|2022-03-24 16:32:00|284.1|278.1|284.08|278.08|284.1|278.1|284.08|278.08|0
1648139530000|2022-03-24 16:32:10|284.09|278.09|284.08|278.08|284.1|278.1|284.08|278.08|0
1648139540000|2022-03-24 16:32:20|284.07|278.07|283.93|277.93|284.07|278.07|283.93|277.93|0
1648139550000|2022-03-24 16:32:30|283.92|277.92|283.94|277.94|283.96|277.96|283.92|277.92|0
1648139560000|2022-03-24 16:32:40|283.92|277.92|283.95|277.95|283.95|277.95|283.92|277.92|0
1648139570000|2022-03-24 16:32:50|283.96|277.96|283.97|277.97|283.99|277.99|283.96|277.96|0
1648139580000|2022-03-24 16:33:00|284.01|278.01|284.01|278.01|284.01|278.01|284.01|278.01|0
1648139590000|2022-03-24 16:33:10|284|278|283.99|277.99|284|278|283.99|277.99|0
1648139600000|2022-03-24 16:33:20|284.04|278.04|284.02|278.02|284.04|278.04|284.02|278.02|0
1648139610000|2022-03-24 16:33:30|284.01|278.01|284.01|278.01|284.01|278.01|284|278|0
1648139640000|2022-03-24 16:34:00|284.02|278.02|283.99|277.99|284.02|278.02|283.98|277.98|0
1648139650000|2022-03-24 16:34:10|283.97|277.97|284|278|284|278|283.97|277.97|0
1648139660000|2022-03-24 16:34:20|283.99|277.99|283.98|277.98|283.99|277.99|283.97|277.97|0
1648139670000|2022-03-24 16:34:30|283.96|277.96|283.96|277.96|283.96|277.96|283.96|277.96|0
1648139680000|2022-03-24 16:34:40|283.92|277.92|283.93|277.93|283.94|277.94|283.92|277.92|0
1648139690000|2022-03-24 16:34:50|283.94|277.94|283.93|277.93|283.94|277.94|283.92|277.92|0
1648139700000|2022-03-24 16:35:00|283.92|277.92|283.89|277.89|283.92|277.92|283.89|277.89|0
1648139710000|2022-03-24 16:35:10|283.9|277.9|283.87|277.87|283.9|277.9|283.87|277.87|0
1648139720000|2022-03-24 16:35:20|283.77|277.77|283.77|277.77|283.78|277.78|283.77|277.77|0
1648139730000|2022-03-24 16:35:30|283.78|277.78|283.78|277.78|283.78|277.78|283.78|277.78|0
1648139740000|2022-03-24 16:35:40|283.79|277.79|283.8|277.8|283.8|277.8|283.78|277.78|0
1648139750000|2022-03-24 16:35:50|283.79|277.79|283.81|277.81|283.81|277.81|283.79|277.79|0
1648139760000|2022-03-24 16:36:00|283.8|277.8|283.76|277.76|283.8|277.8|283.76|277.76|0
1648139770000|2022-03-24 16:36:10|283.75|277.75|283.71|277.71|283.76|277.76|283.71|277.71|0
1648139780000|2022-03-24 16:36:20|283.59|277.59|283.62|277.62|283.62|277.62|283.59|277.59|0
1648139790000|2022-03-24 16:36:30|283.61|277.61|283.62|277.62|283.62|277.62|283.6|277.6|0
1648139800000|2022-03-24 16:36:40|283.61|277.61|283.6|277.6|283.61|277.61|283.59|277.59|0
1648139810000|2022-03-24 16:36:50|283.61|277.61|283.61|277.61|283.61|277.61|283.6|277.6|0
1648139820000|2022-03-24 16:37:00|283.66|277.66|283.72|277.72|283.72|277.72|283.66|277.66|0
1648139830000|2022-03-24 16:37:10|283.76|277.76|283.67|277.67|283.77|277.77|283.67|277.67|0
1648139840000|2022-03-24 16:37:20|283.69|277.69|283.72|277.72|283.72|277.72|283.61|277.61|0
1648139850000|2022-03-24 16:37:30|283.71|277.71|283.74|277.74|283.75|277.75|283.71|277.71|0
1648139860000|2022-03-24 16:37:40|283.73|277.73|283.89|277.89|283.89|277.89|283.73|277.73|0
1648139870000|2022-03-24 16:37:50|283.88|277.88|283.93|277.93|283.93|277.93|283.88|277.88|0
1648139880000|2022-03-24 16:38:00|283.94|277.94|283.94|277.94|283.96|277.96|283.94|277.94|0
1648139890000|2022-03-24 16:38:10|283.96|277.96|284|278|284.01|278.01|283.96|277.96|0
1648139900000|2022-03-24 16:38:20|283.96|277.96|284.04|278.04|284.04|278.04|283.96|277.96|0
1648139910000|2022-03-24 16:38:30|284.08|278.08|284.16|278.16|284.16|278.16|284.08|278.08|0
1648139920000|2022-03-24 16:38:40|284.19|278.19|284.21|278.21|284.21|278.21|284.19|278.19|0
1648139930000|2022-03-24 16:38:50|284.22|278.22|284.22|278.22|284.22|278.22|284.22|278.22|0
1648139940000|2022-03-24 16:39:00|284.23|278.23|284.39|278.39|284.39|278.39|284.22|278.22|0
1648139950000|2022-03-24 16:39:10|284.4|278.4|284.38|278.38|284.4|278.4|284.38|278.38|0
1648139960000|2022-03-24 16:39:20|284.39|278.39|284.39|278.39|284.39|278.39|284.39|278.39|0
1648139970000|2022-03-24 16:39:30|284.4|278.4|284.4|278.4|284.4|278.4|284.4|278.4|0
1648139980000|2022-03-24 16:39:40|284.39|278.39|284.39|278.39|284.39|278.39|284.39|278.39|0
1648140000000|2022-03-24 16:40:00|284.36|278.36|284.38|278.38|284.38|278.38|284.36|278.36|0
1648140020000|2022-03-24 16:40:20|284.4|278.4|284.4|278.4|284.43|278.43|284.4|278.4|0
1648140040000|2022-03-24 16:40:40|284.41|278.41|284.42|278.42|284.42|278.42|284.41|278.41|0
1648140060000|2022-03-24 16:41:00|284.39|278.39|284.39|278.39|284.39|278.39|284.39|278.39|0
1648140070000|2022-03-24 16:41:10|284.38|278.38|284.36|278.36|284.39|278.39|284.36|278.36|0
1648140080000|2022-03-24 16:41:20|284.37|278.37|284.35|278.35|284.37|278.37|284.35|278.35|0
1648140090000|2022-03-24 16:41:30|284.21|278.21|284.21|278.21|284.21|278.21|284.21|278.21|0
1648140100000|2022-03-24 16:41:40|284.22|278.22|284.22|278.22|284.22|278.22|284.22|278.22|0
1648140110000|2022-03-24 16:41:50|284.23|278.23|284.21|278.21|284.23|278.23|284.2|278.2|0
1648140120000|2022-03-24 16:42:00|284.23|278.23|284.23|278.23|284.23|278.23|284.23|278.23|0
1648140130000|2022-03-24 16:42:10|284.24|278.24|284.22|278.22|284.24|278.24|284.22|278.22|0
1648140140000|2022-03-24 16:42:20|284.21|278.21|284.2|278.2|284.21|278.21|284.2|278.2|0
1648140160000|2022-03-24 16:42:40|284.19|278.19|284.17|278.17|284.19|278.19|284.17|278.17|0
1648140170000|2022-03-24 16:42:50|284.18|278.18|284.19|278.19|284.19|278.19|284.17|278.17|0
1648140180000|2022-03-24 16:43:00|284.18|278.18|284.19|278.19|284.19|278.19|284.18|278.18|0
1648140190000|2022-03-24 16:43:10|284.2|278.2|284.2|278.2|284.2|278.2|284.2|278.2|0
1648140200000|2022-03-24 16:43:20|284.23|278.23|284.24|278.24|284.24|278.24|284.23|278.23|0
1648140220000|2022-03-24 16:43:40|284.27|278.27|284.37|278.37|284.37|278.37|284.27|278.27|0
1648140230000|2022-03-24 16:43:50|284.36|278.36|284.37|278.37|284.37|278.37|284.36|278.36|0
1648140240000|2022-03-24 16:44:00|284.36|278.36|284.35|278.35|284.36|278.36|284.35|278.35|0
1648140260000|2022-03-24 16:44:20|284.36|278.36|284.31|278.31|284.36|278.36|284.31|278.31|0
1648140280000|2022-03-24 16:44:40|284.3|278.3|284.3|278.3|284.3|278.3|284.3|278.3|0
1648140300000|2022-03-24 16:45:00|284.27|278.27|284.28|278.28|284.28|278.28|284.27|278.27|0
1648140310000|2022-03-24 16:45:10|284.29|278.29|284.29|278.29|284.29|278.29|284.29|278.29|0
1648140320000|2022-03-24 16:45:20|284.28|278.28|284.27|278.27|284.28|278.28|284.27|278.27|0
1648140330000|2022-03-24 16:45:30|284.3|278.3|284.3|278.3|284.3|278.3|284.3|278.3|0
1648140340000|2022-03-24 16:45:40|284.31|278.31|284.26|278.26|284.31|278.31|284.26|278.26|0
1648140350000|2022-03-24 16:45:50|284.25|278.25|284.29|278.29|284.29|278.29|284.25|278.25|0
1648140360000|2022-03-24 16:46:00|284.24|278.24|284.09|278.09|284.25|278.25|284.09|278.09|0
1648140370000|2022-03-24 16:46:10|284.07|278.07|284.06|278.06|284.07|278.07|284.06|278.06|0
1648140380000|2022-03-24 16:46:20|284.05|278.05|284.04|278.04|284.05|278.05|284.04|278.04|0
1648140390000|2022-03-24 16:46:30|284.02|278.02|284.01|278.01|284.02|278.02|284.01|278.01|0
1648140400000|2022-03-24 16:46:40|284.02|278.02|284.02|278.02|284.02|278.02|284.02|278.02|0
1648140410000|2022-03-24 16:46:50|284.07|278.07|284.08|278.08|284.08|278.08|284.07|278.07|0
1648140420000|2022-03-24 16:47:00|284.07|278.07|284.1|278.1|284.1|278.1|284.06|278.06|0
1648140430000|2022-03-24 16:47:10|284.09|278.09|284.09|278.09|284.09|278.09|284.09|278.09|0
1648140440000|2022-03-24 16:47:20|284.1|278.1|284.08|278.08|284.1|278.1|284.08|278.08|0
1648140450000|2022-03-24 16:47:30|284.07|278.07|284.07|278.07|284.07|278.07|284.07|278.07|0
1648140460000|2022-03-24 16:47:40|284.03|278.03|284.07|278.07|284.07|278.07|284.02|278.02|0
1648140470000|2022-03-24 16:47:50|284.01|278.01|284.01|278.01|284.01|278.01|284|278|0
1648140480000|2022-03-24 16:48:00|284|278|283.97|277.97|284|278|283.97|277.97|0
1648140490000|2022-03-24 16:48:10|283.95|277.95|283.95|277.95|283.95|277.95|283.95|277.95|0
1648140500000|2022-03-24 16:48:20|283.97|277.97|283.99|277.99|283.99|277.99|283.97|277.97|0
1648140510000|2022-03-24 16:48:30|283.97|277.97|283.97|277.97|283.97|277.97|283.97|277.97|0
1648140520000|2022-03-24 16:48:40|283.93|277.93|283.92|277.92|283.93|277.93|283.92|277.92|0
1648140530000|2022-03-24 16:48:50|283.91|277.91|283.91|277.91|283.91|277.91|283.9|277.9|0
1648140540000|2022-03-24 16:49:00|283.9|277.9|283.9|277.9|283.9|277.9|283.9|277.9|0
1648140550000|2022-03-24 16:49:10|283.92|277.92|283.94|277.94|283.94|277.94|283.91|277.91|0
1648140560000|2022-03-24 16:49:20|283.95|277.95|283.96|277.96|283.96|277.96|283.95|277.95|0
1648140570000|2022-03-24 16:49:30|283.95|277.95|283.95|277.95|283.96|277.96|283.95|277.95|0
1648140580000|2022-03-24 16:49:40|283.93|277.93|283.85|277.85|283.93|277.93|283.84|277.84|0
1648140590000|2022-03-24 16:49:50|283.84|277.84|283.85|277.85|283.85|277.85|283.84|277.84|0
1648140600000|2022-03-24 16:50:00|283.84|277.84|283.84|277.84|283.84|277.84|283.83|277.83|0
1648140610000|2022-03-24 16:50:10|283.89|277.89|283.88|277.88|283.89|277.89|283.88|277.88|0
1648140620000|2022-03-24 16:50:20|283.93|277.93|283.94|277.94|283.95|277.95|283.93|277.93|0
1648140630000|2022-03-24 16:50:30|283.93|277.93|283.93|277.93|283.93|277.93|283.93|277.93|0
1648140640000|2022-03-24 16:50:40|283.92|277.92|284|278|284|278|283.92|277.92|0
1648140650000|2022-03-24 16:50:50|284.02|278.02|284.04|278.04|284.04|278.04|284.02|278.02|0
1648140660000|2022-03-24 16:51:00|283.95|277.95|283.95|277.95|283.95|277.95|283.95|277.95|0
1648140670000|2022-03-24 16:51:10|283.96|277.96|283.96|277.96|283.96|277.96|283.96|277.96|0
1648140680000|2022-03-24 16:51:20|283.98|277.98|283.91|277.91|283.98|277.98|283.91|277.91|0
1648140690000|2022-03-24 16:51:30|283.94|277.94|283.94|277.94|283.94|277.94|283.94|277.94|0
1648140700000|2022-03-24 16:51:40|283.93|277.93|283.93|277.93|283.93|277.93|283.93|277.93|0
1648140710000|2022-03-24 16:51:50|283.94|277.94|283.95|277.95|283.95|277.95|283.94|277.94|0
1648140720000|2022-03-24 16:52:00|283.93|277.93|283.93|277.93|283.93|277.93|283.93|277.93|0
1648140730000|2022-03-24 16:52:10|283.95|277.95|283.95|277.95|283.95|277.95|283.94|277.94|0
1648140740000|2022-03-24 16:52:20|283.94|277.94|283.94|277.94|283.94|277.94|283.94|277.94|0
1648140750000|2022-03-24 16:52:30|283.95|277.95|283.95|277.95|283.95|277.95|283.95|277.95|0
1648140760000|2022-03-24 16:52:40|283.96|277.96|283.96|277.96|283.96|277.96|283.96|277.96|0
1648140770000|2022-03-24 16:52:50|283.87|277.87|283.87|277.87|283.87|277.87|283.87|277.87|0
1648140780000|2022-03-24 16:53:00|283.88|277.88|283.89|277.89|283.89|277.89|283.88|277.88|0
1648140790000|2022-03-24 16:53:10|283.9|277.9|283.9|277.9|283.9|277.9|283.89|277.89|0
1648140800000|2022-03-24 16:53:20|283.92|277.92|283.92|277.92|283.92|277.92|283.92|277.92|0
1648140810000|2022-03-24 16:53:30|283.91|277.91|283.92|277.92|283.92|277.92|283.91|277.91|0
1648140820000|2022-03-24 16:53:40|283.9|277.9|283.9|277.9|283.9|277.9|283.9|277.9|0
1648140830000|2022-03-24 16:53:50|283.89|277.89|283.91|277.91|283.91|277.91|283.89|277.89|0
1648140840000|2022-03-24 16:54:00|283.9|277.9|283.92|277.92|283.92|277.92|283.9|277.9|0
1648140850000|2022-03-24 16:54:10|283.82|277.82|283.82|277.82|283.82|277.82|283.82|277.82|0
1648140860000|2022-03-24 16:54:20|283.83|277.83|283.81|277.81|283.83|277.83|283.81|277.81|0
1648140870000|2022-03-24 16:54:30|283.82|277.82|283.82|277.82|283.82|277.82|283.82|277.82|0
1648140880000|2022-03-24 16:54:40|283.85|277.85|283.84|277.84|283.85|277.85|283.84|277.84|0
1648140890000|2022-03-24 16:54:50|283.86|277.86|283.84|277.84|283.86|277.86|283.84|277.84|0
1648140900000|2022-03-24 16:55:00|283.85|277.85|283.84|277.84|283.85|277.85|283.84|277.84|0
1648140910000|2022-03-24 16:55:10|283.81|277.81|283.81|277.81|283.81|277.81|283.81|277.81|0
1648140920000|2022-03-24 16:55:20|283.8|277.8|283.8|277.8|283.8|277.8|283.8|277.8|0
1648140930000|2022-03-24 16:55:30|283.82|277.82|283.83|277.83|283.83|277.83|283.82|277.82|0
1648140940000|2022-03-24 16:55:40|283.82|277.82|283.83|277.83|283.83|277.83|283.82|277.82|0
1648140960000|2022-03-24 16:56:00|283.84|277.84|283.84|277.84|283.84|277.84|283.84|277.84|0
1648140970000|2022-03-24 16:56:10|283.85|277.85|283.84|277.84|283.85|277.85|283.84|277.84|0
1648140980000|2022-03-24 16:56:20|283.83|277.83|283.82|277.82|283.83|277.83|283.82|277.82|0
1648140990000|2022-03-24 16:56:30|283.83|277.83|283.68|277.68|283.83|277.83|283.68|277.68|0
1648141000000|2022-03-24 16:56:40|283.71|277.71|283.71|277.71|283.71|277.71|283.71|277.71|0
1648141010000|2022-03-24 16:56:50|283.7|277.7|283.71|277.71|283.71|277.71|283.7|277.7|0
1648141020000|2022-03-24 16:57:00|283.62|277.62|283.62|277.62|283.62|277.62|283.62|277.62|0
1648141030000|2022-03-24 16:57:10|283.63|277.63|283.64|277.64|283.65|277.65|283.63|277.63|0
1648141040000|2022-03-24 16:57:20|283.63|277.63|283.63|277.63|283.63|277.63|283.63|277.63|0
1648141050000|2022-03-24 16:57:30|283.64|277.64|283.71|277.71|283.71|277.71|283.64|277.64|0
1648141060000|2022-03-24 16:57:40|283.72|277.72|283.72|277.72|283.72|277.72|283.72|277.72|0
1648141070000|2022-03-24 16:57:50|283.75|277.75|283.75|277.75|283.75|277.75|283.75|277.75|0
1648141080000|2022-03-24 16:58:00|283.79|277.79|283.81|277.81|283.81|277.81|283.79|277.79|0
1648141090000|2022-03-24 16:58:10|283.85|277.85|283.85|277.85|283.86|277.86|283.85|277.85|0
1648141100000|2022-03-24 16:58:20|283.86|277.86|284.02|278.02|284.02|278.02|283.86|277.86|0
1648141110000|2022-03-24 16:58:30|284|278|284.02|278.02|284.02|278.02|284|278|0
1648141120000|2022-03-24 16:58:40|284.03|278.03|284.03|278.03|284.03|278.03|284.03|278.03|0
1648141130000|2022-03-24 16:58:50|283.99|277.99|284|278|284|278|283.99|277.99|0
1648141140000|2022-03-24 16:59:00|283.99|277.99|283.99|277.99|283.99|277.99|283.99|277.99|0
1648141150000|2022-03-24 16:59:10|284|278|283.99|277.99|284|278|283.99|277.99|0
1648141160000|2022-03-24 16:59:20|284|278|284|278|284|278|284|278|0
1648141170000|2022-03-24 16:59:30|284.01|278.01|284|278|284.01|278.01|283.99|277.99|0
1648141180000|2022-03-24 16:59:40|283.99|277.99|283.97|277.97|283.99|277.99|283.96|277.96|0
1648141190000|2022-03-24 16:59:50|283.95|277.95|283.96|277.96|283.96|277.96|283.95|277.95|0
1648141200000|2022-03-24 17:00:00|283.97|277.97|283.98|277.98|283.98|277.98|283.97|277.97|0
1648141210000|2022-03-24 17:00:10|283.99|277.99|283.98|277.98|283.99|277.99|283.98|277.98|0
1648141220000|2022-03-24 17:00:20|283.99|277.99|283.99|277.99|284|278|283.99|277.99|0
1648141230000|2022-03-24 17:00:30|283.96|277.96|283.98|277.98|283.98|277.98|283.96|277.96|0
1648141240000|2022-03-24 17:00:40|283.97|277.97|283.97|277.97|284|278|283.96|277.96|0
1648141250000|2022-03-24 17:00:50|284.04|278.04|284.12|278.12|284.12|278.12|284.04|278.04|0
1648141260000|2022-03-24 17:01:00|284.11|278.11|284.13|278.13|284.13|278.13|284.11|278.11|0
1648141270000|2022-03-24 17:01:10|284.11|278.11|284.17|278.17|284.17|278.17|284.11|278.11|0
1648141280000|2022-03-24 17:01:20|284.18|278.18|284.38|278.38|284.38|278.38|284.18|278.18|0
1648141290000|2022-03-24 17:01:30|284.53|278.53|284.55|278.55|284.55|278.55|284.53|278.53|0
1648141300000|2022-03-24 17:01:40|284.56|278.56|284.56|278.56|284.56|278.56|284.56|278.56|0
1648141310000|2022-03-24 17:01:50|284.58|278.58|284.61|278.61|284.61|278.61|284.58|278.58|0
1648141320000|2022-03-24 17:02:00|284.6|278.6|284.59|278.59|284.6|278.6|284.59|278.59|0
1648141330000|2022-03-24 17:02:10|284.6|278.6|284.6|278.6|284.6|278.6|284.6|278.6|0
1648141340000|2022-03-24 17:02:20|284.59|278.59|284.58|278.58|284.59|278.59|284.58|278.58|0
1648141350000|2022-03-24 17:02:30|284.6|278.6|284.63|278.63|284.63|278.63|284.59|278.59|0
1648141360000|2022-03-24 17:02:40|284.66|278.66|284.66|278.66|284.68|278.68|284.66|278.66|0
1648141380000|2022-03-24 17:03:00|284.67|278.67|284.63|278.63|284.67|278.67|284.63|278.63|0
1648141390000|2022-03-24 17:03:10|284.64|278.64|284.62|278.62|284.64|278.64|284.62|278.62|0
1648141400000|2022-03-24 17:03:20|284.61|278.61|284.6|278.6|284.61|278.61|284.6|278.6|0
1648141410000|2022-03-24 17:03:30|284.59|278.59|284.59|278.59|284.59|278.59|284.59|278.59|0
1648141420000|2022-03-24 17:03:40|284.57|278.57|284.59|278.59|284.59|278.59|284.57|278.57|0
1648141430000|2022-03-24 17:03:50|284.61|278.61|284.57|278.57|284.61|278.61|284.57|278.57|0
1648141440000|2022-03-24 17:04:00|284.56|278.56|284.5|278.5|284.57|278.57|284.5|278.5|0
1648141450000|2022-03-24 17:04:10|284.46|278.46|284.45|278.45|284.46|278.46|284.44|278.44|0
1648141460000|2022-03-24 17:04:20|284.46|278.46|284.44|278.44|284.46|278.46|284.44|278.44|0
1648141470000|2022-03-24 17:04:30|284.45|278.45|284.4|278.4|284.45|278.45|284.4|278.4|0
1648141480000|2022-03-24 17:04:40|284.41|278.41|284.37|278.37|284.41|278.41|284.37|278.37|0
1648141490000|2022-03-24 17:04:50|284.36|278.36|284.35|278.35|284.37|278.37|284.35|278.35|0
1648141500000|2022-03-24 17:05:00|284.36|278.36|284.36|278.36|284.36|278.36|284.36|278.36|0
1648141510000|2022-03-24 17:05:10|284.35|278.35|284.35|278.35|284.35|278.35|284.35|278.35|0
1648141520000|2022-03-24 17:05:20|284.36|278.36|284.35|278.35|284.37|278.37|284.35|278.35|0
1648141530000|2022-03-24 17:05:30|284.36|278.36|284.37|278.37|284.37|278.37|284.36|278.36|0
1648141540000|2022-03-24 17:05:40|284.38|278.38|284.4|278.4|284.4|278.4|284.38|278.38|0
1648141550000|2022-03-24 17:05:50|284.39|278.39|284.38|278.38|284.39|278.39|284.38|278.38|0
1648141560000|2022-03-24 17:06:00|284.39|278.39|284.39|278.39|284.39|278.39|284.39|278.39|0
1648141570000|2022-03-24 17:06:10|284.4|278.4|284.4|278.4|284.4|278.4|284.39|278.39|0
1648141580000|2022-03-24 17:06:20|284.37|278.37|284.39|278.39|284.39|278.39|284.37|278.37|0
1648141590000|2022-03-24 17:06:30|284.38|278.38|284.36|278.36|284.38|278.38|284.36|278.36|0
1648141600000|2022-03-24 17:06:40|284.37|278.37|284.37|278.37|284.37|278.37|284.37|278.37|0
1648141620000|2022-03-24 17:07:00|284.38|278.38|284.38|278.38|284.38|278.38|284.38|278.38|0
1648141630000|2022-03-24 17:07:10|284.33|278.33|284.33|278.33|284.33|278.33|284.32|278.32|0
1648141640000|2022-03-24 17:07:20|284.34|278.34|284.32|278.32|284.34|278.34|284.32|278.32|0
1648141650000|2022-03-24 17:07:30|284.33|278.33|284.31|278.31|284.33|278.33|284.3|278.3|0
1648141660000|2022-03-24 17:07:40|284.32|278.32|284.3|278.3|284.33|278.33|284.3|278.3|0
1648141670000|2022-03-24 17:07:50|284.31|278.31|284.31|278.31|284.31|278.31|284.31|278.31|0
1648141680000|2022-03-24 17:08:00|284.29|278.29|284.29|278.29|284.29|278.29|284.29|278.29|0
1648141690000|2022-03-24 17:08:10|284.3|278.3|284.3|278.3|284.3|278.3|284.29|278.29|0
1648141700000|2022-03-24 17:08:20|284.29|278.29|284.22|278.22|284.29|278.29|284.22|278.22|0
1648141710000|2022-03-24 17:08:30|284.21|278.21|284.21|278.21|284.21|278.21|284.21|278.21|0
1648141720000|2022-03-24 17:08:40|284.16|278.16|284.17|278.17|284.19|278.19|284.16|278.16|0
1648141730000|2022-03-24 17:08:50|284.18|278.18|284.18|278.18|284.18|278.18|284.18|278.18|0
1648141740000|2022-03-24 17:09:00|284.2|278.2|284.23|278.23|284.25|278.25|284.2|278.2|0
1648141750000|2022-03-24 17:09:10|284.22|278.22|284.22|278.22|284.22|278.22|284.22|278.22|0
1648141760000|2022-03-24 17:09:20|284.23|278.23|284.21|278.21|284.23|278.23|284.21|278.21|0
1648141770000|2022-03-24 17:09:30|284.23|278.23|284.22|278.22|284.23|278.23|284.22|278.22|0
1648141780000|2022-03-24 17:09:40|284.23|278.23|284.23|278.23|284.24|278.24|284.22|278.22|0
1648141790000|2022-03-24 17:09:50|284.24|278.24|284.24|278.24|284.24|278.24|284.24|278.24|0
1648141800000|2022-03-24 17:10:00|284.07|278.07|284.06|278.06|284.08|278.08|284.05|278.05|0
1648141810000|2022-03-24 17:10:10|283.99|277.99|283.99|277.99|283.99|277.99|283.99|277.99|0
1648141820000|2022-03-24 17:10:20|284|278|284|278|284|278|284|278|0
1648141830000|2022-03-24 17:10:30|283.99|277.99|283.95|277.95|283.99|277.99|283.94|277.94|0
1648141840000|2022-03-24 17:10:40|283.89|277.89|283.89|277.89|283.89|277.89|283.89|277.89|0
1648141850000|2022-03-24 17:10:50|283.84|277.84|283.86|277.86|283.86|277.86|283.84|277.84|0
1648141860000|2022-03-24 17:11:00|283.89|277.89|283.9|277.9|283.9|277.9|283.89|277.89|0
1648141870000|2022-03-24 17:11:10|283.89|277.89|283.85|277.85|283.89|277.89|283.85|277.85|0
1648141880000|2022-03-24 17:11:20|283.88|277.88|283.88|277.88|283.88|277.88|283.88|277.88|0
1648141890000|2022-03-24 17:11:30|283.89|277.89|283.99|277.99|283.99|277.99|283.89|277.89|0
1648141900000|2022-03-24 17:11:40|283.93|277.93|283.93|277.93|283.93|277.93|283.92|277.92|0
1648141910000|2022-03-24 17:11:50|283.94|277.94|283.93|277.93|283.94|277.94|283.93|277.93|0
1648141920000|2022-03-24 17:12:00|283.92|277.92|283.97|277.97|283.97|277.97|283.92|277.92|0
1648141930000|2022-03-24 17:12:10|283.96|277.96|283.95|277.95|283.96|277.96|283.95|277.95|0
1648141940000|2022-03-24 17:12:20|283.96|277.96|283.96|277.96|283.96|277.96|283.96|277.96|0
1648141950000|2022-03-24 17:12:30|283.97|277.97|283.93|277.93|283.97|277.97|283.93|277.93|0
1648141960000|2022-03-24 17:12:40|283.91|277.91|283.91|277.91|283.91|277.91|283.91|277.91|0
1648141970000|2022-03-24 17:12:50|283.93|277.93|283.92|277.92|283.93|277.93|283.92|277.92|0
1648141980000|2022-03-24 17:13:00|283.9|277.9|283.92|277.92|283.92|277.92|283.9|277.9|0
1648141990000|2022-03-24 17:13:10|283.94|277.94|283.94|277.94|283.94|277.94|283.94|277.94|0
1648142000000|2022-03-24 17:13:20|283.96|277.96|283.97|277.97|283.97|277.97|283.96|277.96|0
1648142010000|2022-03-24 17:13:30|283.94|277.94|283.97|277.97|283.97|277.97|283.94|277.94|0
1648142020000|2022-03-24 17:13:40|283.99|277.99|284.04|278.04|284.04|278.04|283.99|277.99|0
1648142030000|2022-03-24 17:13:50|284.1|278.1|284.4|278.4|284.4|278.4|284.1|278.1|0
1648142040000|2022-03-24 17:14:00|284.39|278.39|284.39|278.39|284.39|278.39|284.38|278.38|0
1648142060000|2022-03-24 17:14:20|284.41|278.41|284.41|278.41|284.41|278.41|284.41|278.41|0
1648142070000|2022-03-24 17:14:30|284.35|278.35|284.35|278.35|284.35|278.35|284.35|278.35|0
1648142080000|2022-03-24 17:14:40|284.36|278.36|284.42|278.42|284.42|278.42|284.36|278.36|0
1648142090000|2022-03-24 17:14:50|284.41|278.41|284.41|278.41|284.41|278.41|284.41|278.41|0
1648142100000|2022-03-24 17:15:00|284.4|278.4|284.34|278.34|284.4|278.4|284.34|278.34|0
1648142110000|2022-03-24 17:15:10|284.35|278.35|284.43|278.43|284.43|278.43|284.35|278.35|0
1648142120000|2022-03-24 17:15:20|284.47|278.47|284.48|278.48|284.48|278.48|284.47|278.47|0
1648142130000|2022-03-24 17:15:30|284.49|278.49|284.46|278.46|284.5|278.5|284.46|278.46|0
1648142140000|2022-03-24 17:15:40|284.47|278.47|284.46|278.46|284.47|278.47|284.46|278.46|0
1648142150000|2022-03-24 17:15:50|284.45|278.45|284.45|278.45|284.45|278.45|284.45|278.45|0
1648142160000|2022-03-24 17:16:00|284.49|278.49|284.51|278.51|284.51|278.51|284.49|278.49|0
1648142170000|2022-03-24 17:16:10|284.53|278.53|284.55|278.55|284.55|278.55|284.51|278.51|0
1648142180000|2022-03-24 17:16:20|284.56|278.56|284.56|278.56|284.56|278.56|284.55|278.55|0
1648142190000|2022-03-24 17:16:30|284.55|278.55|284.58|278.58|284.58|278.58|284.55|278.55|0
1648142200000|2022-03-24 17:16:40|284.56|278.56|284.58|278.58|284.58|278.58|284.56|278.56|0
1648142210000|2022-03-24 17:16:50|284.59|278.59|284.59|278.59|284.59|278.59|284.59|278.59|0
1648142220000|2022-03-24 17:17:00|284.6|278.6|284.66|278.66|284.66|278.66|284.6|278.6|0
1648142230000|2022-03-24 17:17:10|284.68|278.68|284.69|278.69|284.7|278.7|284.68|278.68|0
1648142240000|2022-03-24 17:17:20|284.71|278.71|284.7|278.7|284.71|278.71|284.7|278.7|0
1648142250000|2022-03-24 17:17:30|284.71|278.71|284.71|278.71|284.72|278.72|284.71|278.71|0
1648142260000|2022-03-24 17:17:40|284.72|278.72|284.72|278.72|284.72|278.72|284.72|278.72|0
1648142270000|2022-03-24 17:17:50|284.71|278.71|284.57|278.57|284.71|278.71|284.57|278.57|0
1648142280000|2022-03-24 17:18:00|284.58|278.58|284.6|278.6|284.61|278.61|284.58|278.58|0
1648142300000|2022-03-24 17:18:20|284.61|278.61|284.61|278.61|284.61|278.61|284.59|278.59|0
1648142310000|2022-03-24 17:18:30|284.6|278.6|284.62|278.62|284.63|278.63|284.6|278.6|0
1648142320000|2022-03-24 17:18:40|284.63|278.63|284.65|278.65|284.65|278.65|284.63|278.63|0
1648142330000|2022-03-24 17:18:50|284.64|278.64|284.74|278.74|284.76|278.76|284.64|278.64|0
1648142340000|2022-03-24 17:19:00|284.73|278.73|284.72|278.72|284.73|278.73|284.72|278.72|0
1648142350000|2022-03-24 17:19:10|284.73|278.73|284.85|278.85|284.86|278.86|284.73|278.73|0
1648142360000|2022-03-24 17:19:20|284.86|278.86|284.85|278.85|284.86|278.86|284.85|278.85|0
1648142370000|2022-03-24 17:19:30|284.84|278.84|284.85|278.85|284.85|278.85|284.84|278.84|0
1648142380000|2022-03-24 17:19:40|284.84|278.84|284.86|278.86|284.86|278.86|284.83|278.83|0
1648142390000|2022-03-24 17:19:50|284.87|278.87|284.87|278.87|284.87|278.87|284.86|278.86|0
1648142400000|2022-03-24 17:20:00|284.85|278.85|284.85|278.85|284.85|278.85|284.85|278.85|0
1648142410000|2022-03-24 17:20:10|284.86|278.86|284.85|278.85|284.86|278.86|284.85|278.85|0
1648142420000|2022-03-24 17:20:20|284.86|278.86|284.86|278.86|284.87|278.87|284.86|278.86|0
1648142430000|2022-03-24 17:20:30|284.88|278.88|284.89|278.89|284.89|278.89|284.88|278.88|0
1648142450000|2022-03-24 17:20:50|284.88|278.88|284.88|278.88|284.89|278.89|284.87|278.87|0
1648142460000|2022-03-24 17:21:00|284.89|278.89|284.92|278.92|284.92|278.92|284.86|278.86|0
1648142470000|2022-03-24 17:21:10|284.93|278.93|284.92|278.92|284.93|278.93|284.92|278.92|0
1648142480000|2022-03-24 17:21:20|284.9|278.9|284.9|278.9|284.9|278.9|284.9|278.9|0
1648142490000|2022-03-24 17:21:30|284.85|278.85|284.88|278.88|284.88|278.88|284.85|278.85|0
1648142500000|2022-03-24 17:21:40|284.92|278.92|284.92|278.92|284.93|278.93|284.92|278.92|0
1648142510000|2022-03-24 17:21:50|284.91|278.91|284.89|278.89|284.91|278.91|284.89|278.89|0
1648142520000|2022-03-24 17:22:00|284.87|278.87|284.88|278.88|284.88|278.88|284.87|278.87|0
1648142530000|2022-03-24 17:22:10|284.84|278.84|284.84|278.84|284.84|278.84|284.84|278.84|0
1648142540000|2022-03-24 17:22:20|284.81|278.81|284.81|278.81|284.81|278.81|284.81|278.81|0
1648142550000|2022-03-24 17:22:30|284.78|278.78|284.75|278.75|284.78|278.78|284.75|278.75|0
1648142560000|2022-03-24 17:22:40|284.73|278.73|284.73|278.73|284.73|278.73|284.73|278.73|0
1648142580000|2022-03-24 17:23:00|284.68|278.68|284.65|278.65|284.68|278.68|284.65|278.65|0
1648142590000|2022-03-24 17:23:10|284.66|278.66|284.65|278.65|284.66|278.66|284.65|278.65|0
1648142600000|2022-03-24 17:23:20|284.61|278.61|284.51|278.51|284.61|278.61|284.51|278.51|0
1648142610000|2022-03-24 17:23:30|284.49|278.49|284.49|278.49|284.49|278.49|284.49|278.49|0
1648142620000|2022-03-24 17:23:40|284.46|278.46|284.36|278.36|284.46|278.46|284.36|278.36|0
1648142640000|2022-03-24 17:24:00|284.4|278.4|284.35|278.35|284.41|278.41|284.35|278.35|0
1648142650000|2022-03-24 17:24:10|284.36|278.36|284.38|278.38|284.38|278.38|284.36|278.36|0
1648142660000|2022-03-24 17:24:20|284.36|278.36|284.36|278.36|284.36|278.36|284.36|278.36|0
1648142670000|2022-03-24 17:24:30|284.34|278.34|284.34|278.34|284.34|278.34|284.33|278.33|0
1648142680000|2022-03-24 17:24:40|284.37|278.37|284.41|278.41|284.41|278.41|284.37|278.37|0
1648142700000|2022-03-24 17:25:00|284.42|278.42|284.41|278.41|284.42|278.42|284.41|278.41|0
1648142710000|2022-03-24 17:25:10|284.42|278.42|284.42|278.42|284.42|278.42|284.42|278.42|0
1648142730000|2022-03-24 17:25:30|284.41|278.41|284.42|278.42|284.42|278.42|284.41|278.41|0
1648142740000|2022-03-24 17:25:40|284.41|278.41|284.41|278.41|284.42|278.42|284.41|278.41|0
1648142760000|2022-03-24 17:26:00|284.4|278.4|284.35|278.35|284.4|278.4|284.34|278.34|0
1648142770000|2022-03-24 17:26:10|284.34|278.34|284.34|278.34|284.34|278.34|284.34|278.34|0
1648142790000|2022-03-24 17:26:30|284.39|278.39|284.42|278.42|284.42|278.42|284.39|278.39|0
1648142800000|2022-03-24 17:26:40|284.41|278.41|284.42|278.42|284.42|278.42|284.41|278.41|0
1648142810000|2022-03-24 17:26:50|284.4|278.4|284.38|278.38|284.4|278.4|284.38|278.38|0
1648142820000|2022-03-24 17:27:00|284.32|278.32|284.32|278.32|284.32|278.32|284.32|278.32|0
1648142830000|2022-03-24 17:27:10|284.33|278.33|284.3|278.3|284.34|278.34|284.3|278.3|0
1648142860000|2022-03-24 17:27:40|284.29|278.29|284.29|278.29|284.29|278.29|284.29|278.29|0
1648142870000|2022-03-24 17:27:50|284.3|278.3|284.35|278.35|284.35|278.35|284.3|278.3|0
1648142880000|2022-03-24 17:28:00|284.34|278.34|284.33|278.33|284.35|278.35|284.33|278.33|0
1648142900000|2022-03-24 17:28:20|284.32|278.32|284.31|278.31|284.34|278.34|284.31|278.31|0
1648142920000|2022-03-24 17:28:40|284.32|278.32|284.32|278.32|284.32|278.32|284.32|278.32|0
1648142930000|2022-03-24 17:28:50|284.31|278.31|284.32|278.32|284.32|278.32|284.31|278.31|0
1648142940000|2022-03-24 17:29:00|284.3|278.3|284.39|278.39|284.39|278.39|284.3|278.3|0
1648142950000|2022-03-24 17:29:10|284.4|278.4|284.4|278.4|284.4|278.4|284.4|278.4|0
1648142960000|2022-03-24 17:29:20|284.39|278.39|284.4|278.4|284.4|278.4|284.39|278.39|0
1648142970000|2022-03-24 17:29:30|284.31|278.31|284.31|278.31|284.31|278.31|284.31|278.31|0
1648142980000|2022-03-24 17:29:40|284.3|278.3|284.4|278.4|284.4|278.4|284.3|278.3|0
1648142990000|2022-03-24 17:29:50|284.39|278.39|284.38|278.38|284.4|278.4|284.37|278.37|0
1648143000000|2022-03-24 17:30:00|284.37|278.37|284.35|278.35|284.37|278.37|284.35|278.35|0
1648143010000|2022-03-24 17:30:10|284.38|278.38|284.38|278.38|284.38|278.38|284.38|278.38|0
1648143020000|2022-03-24 17:30:20|284.35|278.35|284.33|278.33|284.35|278.35|284.33|278.33|0
1648143030000|2022-03-24 17:30:30|284.31|278.31|284.28|278.28|284.31|278.31|284.28|278.28|0
1648143040000|2022-03-24 17:30:40|284.27|278.27|284.26|278.26|284.27|278.27|284.26|278.26|0
1648143050000|2022-03-24 17:30:50|284.27|278.27|284.3|278.3|284.3|278.3|284.27|278.27|0
1648143060000|2022-03-24 17:31:00|284.34|278.34|284.44|278.44|284.44|278.44|284.34|278.34|0
1648143070000|2022-03-24 17:31:10|284.45|278.45|284.46|278.46|284.46|278.46|284.45|278.45|0
1648143080000|2022-03-24 17:31:20|284.45|278.45|284.45|278.45|284.46|278.46|284.45|278.45|0
1648143090000|2022-03-24 17:31:30|284.48|278.48|284.48|278.48|284.48|278.48|284.48|278.48|0
1648143110000|2022-03-24 17:31:50|284.46|278.46|284.48|278.48|284.48|278.48|284.46|278.46|0
1648143120000|2022-03-24 17:32:00|284.49|278.49|284.49|278.49|284.49|278.49|284.49|278.49|0
1648143130000|2022-03-24 17:32:10|284.46|278.46|284.46|278.46|284.5|278.5|284.46|278.46|0
1648143140000|2022-03-24 17:32:20|284.45|278.45|284.46|278.46|284.46|278.46|284.45|278.45|0
1648143150000|2022-03-24 17:32:30|284.47|278.47|284.51|278.51|284.51|278.51|284.46|278.46|0
1648143170000|2022-03-24 17:32:50|284.5|278.5|284.46|278.46|284.5|278.5|284.45|278.45|0
1648143180000|2022-03-24 17:33:00|284.47|278.47|284.41|278.41|284.47|278.47|284.41|278.41|0
1648143190000|2022-03-24 17:33:10|284.43|278.43|284.44|278.44|284.44|278.44|284.43|278.43|0
1648143200000|2022-03-24 17:33:20|284.52|278.52|284.53|278.53|284.53|278.53|284.52|278.52|0
1648143210000|2022-03-24 17:33:30|284.55|278.55|284.56|278.56|284.56|278.56|284.55|278.55|0
1648143220000|2022-03-24 17:33:40|284.53|278.53|284.55|278.55|284.55|278.55|284.53|278.53|0
1648143230000|2022-03-24 17:33:50|284.56|278.56|284.56|278.56|284.56|278.56|284.55|278.55|0
1648143240000|2022-03-24 17:34:00|284.55|278.55|284.55|278.55|284.56|278.56|284.55|278.55|0
1648143250000|2022-03-24 17:34:10|284.54|278.54|284.55|278.55|284.55|278.55|284.54|278.54|0
1648143260000|2022-03-24 17:34:20|284.54|278.54|284.54|278.54|284.54|278.54|284.53|278.53|0
1648143300000|2022-03-24 17:35:00|284.6|278.6|284.58|278.58|284.6|278.6|284.58|278.58|0
1648143310000|2022-03-24 17:35:10|284.59|278.59|284.52|278.52|284.59|278.59|284.52|278.52|0
1648143320000|2022-03-24 17:35:20|284.6|278.6|284.61|278.61|284.61|278.61|284.6|278.6|0
1648143330000|2022-03-24 17:35:30|284.59|278.59|284.6|278.6|284.6|278.6|284.59|278.59|0
1648143340000|2022-03-24 17:35:40|284.61|278.61|284.61|278.61|284.61|278.61|284.61|278.61|0
1648143350000|2022-03-24 17:35:50|284.6|278.6|284.64|278.64|284.64|278.64|284.6|278.6|0
1648143360000|2022-03-24 17:36:00|284.63|278.63|284.63|278.63|284.63|278.63|284.63|278.63|0
1648143370000|2022-03-24 17:36:10|284.66|278.66|284.66|278.66|284.67|278.67|284.66|278.66|0
1648143400000|2022-03-24 17:36:40|284.59|278.59|284.6|278.6|284.6|278.6|284.59|278.59|0
1648143410000|2022-03-24 17:36:50|284.59|278.59|284.59|278.59|284.59|278.59|284.58|278.58|0
1648143420000|2022-03-24 17:37:00|284.6|278.6|284.65|278.65|284.65|278.65|284.6|278.6|0
1648143430000|2022-03-24 17:37:10|284.64|278.64|284.64|278.64|284.64|278.64|284.64|278.64|0
1648143440000|2022-03-24 17:37:20|284.59|278.59|284.59|278.59|284.59|278.59|284.59|278.59|0
1648143450000|2022-03-24 17:37:30|284.6|278.6|284.6|278.6|284.6|278.6|284.6|278.6|0
1648143460000|2022-03-24 17:37:40|284.59|278.59|284.59|278.59|284.59|278.59|284.59|278.59|0
1648143470000|2022-03-24 17:37:50|284.57|278.57|284.55|278.55|284.57|278.57|284.55|278.55|0
1648143480000|2022-03-24 17:38:00|284.59|278.59|284.58|278.58|284.59|278.59|284.58|278.58|0
1648143490000|2022-03-24 17:38:10|284.53|278.53|284.52|278.52|284.53|278.53|284.5|278.5|0
1648143500000|2022-03-24 17:38:20|284.51|278.51|284.46|278.46|284.53|278.53|284.46|278.46|0
1648143510000|2022-03-24 17:38:30|284.44|278.44|284.45|278.45|284.45|278.45|284.44|278.44|0
1648143520000|2022-03-24 17:38:40|284.44|278.44|284.43|278.43|284.44|278.44|284.43|278.43|0
1648143530000|2022-03-24 17:38:50|284.44|278.44|284.37|278.37|284.44|278.44|284.37|278.37|0
1648143540000|2022-03-24 17:39:00|284.47|278.47|284.44|278.44|284.49|278.49|284.44|278.44|0
1648143550000|2022-03-24 17:39:10|284.45|278.45|284.44|278.44|284.45|278.45|284.44|278.44|0
1648143560000|2022-03-24 17:39:20|284.35|278.35|284.31|278.31|284.35|278.35|284.31|278.31|0
1648143570000|2022-03-24 17:39:30|284.32|278.32|284.32|278.32|284.33|278.33|284.31|278.31|0
1648143580000|2022-03-24 17:39:40|284.33|278.33|284.3|278.3|284.33|278.33|284.3|278.3|0
1648143590000|2022-03-24 17:39:50|284.29|278.29|284.23|278.23|284.29|278.29|284.22|278.22|0
1648143600000|2022-03-24 17:40:00|284.22|278.22|284.23|278.23|284.23|278.23|284.22|278.22|0
1648143610000|2022-03-24 17:40:10|284.21|278.21|284.22|278.22|284.22|278.22|284.21|278.21|0
1648143620000|2022-03-24 17:40:20|284.17|278.17|284.22|278.22|284.22|278.22|284.17|278.17|0
1648143630000|2022-03-24 17:40:30|284.21|278.21|284.19|278.19|284.22|278.22|284.19|278.19|0
1648143660000|2022-03-24 17:41:00|284.21|278.21|284.25|278.25|284.25|278.25|284.21|278.21|0
1648143670000|2022-03-24 17:41:10|284.27|278.27|284.32|278.32|284.32|278.32|284.2|278.2|0
1648143690000|2022-03-24 17:41:30|284.33|278.33|284.39|278.39|284.39|278.39|284.33|278.33|0
1648143710000|2022-03-24 17:41:50|284.38|278.38|284.39|278.39|284.39|278.39|284.38|278.38|0
1648143720000|2022-03-24 17:42:00|284.36|278.36|284.33|278.33|284.36|278.36|284.33|278.33|0
1648143730000|2022-03-24 17:42:10|284.24|278.24|284.24|278.24|284.24|278.24|284.24|278.24|0
1648143760000|2022-03-24 17:42:40|284.23|278.23|284.23|278.23|284.23|278.23|284.23|278.23|0
1648143770000|2022-03-24 17:42:50|284.24|278.24|284.25|278.25|284.25|278.25|284.24|278.24|0
1648143780000|2022-03-24 17:43:00|284.26|278.26|284.27|278.27|284.27|278.27|284.26|278.26|0
1648143790000|2022-03-24 17:43:10|284.28|278.28|284.28|278.28|284.28|278.28|284.28|278.28|0
1648143800000|2022-03-24 17:43:20|284.27|278.27|284.27|278.27|284.27|278.27|284.27|278.27|0
1648143810000|2022-03-24 17:43:30|284.26|278.26|284.26|278.26|284.26|278.26|284.26|278.26|0
1648143820000|2022-03-24 17:43:40|284.25|278.25|284.25|278.25|284.25|278.25|284.25|278.25|0
1648143850000|2022-03-24 17:44:10|284.24|278.24|284.25|278.25|284.25|278.25|284.24|278.24|0
1648143900000|2022-03-24 17:45:00|284.24|278.24|284.24|278.24|284.24|278.24|284.24|278.24|0
1648143910000|2022-03-24 17:45:10|284.21|278.21|284.21|278.21|284.22|278.22|284.21|278.21|0
1648143930000|2022-03-24 17:45:30|284.19|278.19|284.19|278.19|284.2|278.2|284.19|278.19|0
1648143950000|2022-03-24 17:45:50|284.2|278.2|284.22|278.22|284.22|278.22|284.2|278.2|0
1648143960000|2022-03-24 17:46:00|284.23|278.23|284.25|278.25|284.25|278.25|284.23|278.23|0
1648143970000|2022-03-24 17:46:10|284.24|278.24|284.23|278.23|284.24|278.24|284.23|278.23|0
1648143980000|2022-03-24 17:46:20|284.24|278.24|284.16|278.16|284.24|278.24|284.15|278.15|0
1648143990000|2022-03-24 17:46:30|284.15|278.15|284.09|278.09|284.15|278.15|284.09|278.09|0
1648144010000|2022-03-24 17:46:50|284.1|278.1|284.13|278.13|284.13|278.13|284.1|278.1|0
1648144020000|2022-03-24 17:47:00|284.12|278.12|284.13|278.13|284.13|278.13|284.12|278.12|0
1648144030000|2022-03-24 17:47:10|284.15|278.15|284.15|278.15|284.15|278.15|284.15|278.15|0
1648144050000|2022-03-24 17:47:30|284.11|278.11|284.16|278.16|284.16|278.16|284.11|278.11|0
1648144060000|2022-03-24 17:47:40|284.15|278.15|284.15|278.15|284.15|278.15|284.15|278.15|0
1648144070000|2022-03-24 17:47:50|284.12|278.12|284.14|278.14|284.14|278.14|284.12|278.12|0
1648144080000|2022-03-24 17:48:00|284.17|278.17|284.19|278.19|284.19|278.19|284.17|278.17|0
1648144090000|2022-03-24 17:48:10|284.2|278.2|284.19|278.19|284.2|278.2|284.19|278.19|0
1648144130000|2022-03-24 17:48:50|284.16|278.16|284.19|278.19|284.19|278.19|284.15|278.15|0
1648144140000|2022-03-24 17:49:00|284.22|278.22|284.24|278.24|284.24|278.24|284.22|278.22|0
1648144150000|2022-03-24 17:49:10|284.25|278.25|284.25|278.25|284.25|278.25|284.25|278.25|0
1648144160000|2022-03-24 17:49:20|284.24|278.24|284.22|278.22|284.25|278.25|284.22|278.22|0
1648144170000|2022-03-24 17:49:30|284.17|278.17|284.17|278.17|284.17|278.17|284.17|278.17|0
1648144180000|2022-03-24 17:49:40|284.1|278.1|284.1|278.1|284.11|278.11|284.1|278.1|0
1648144190000|2022-03-24 17:49:50|284.09|278.09|284.09|278.09|284.09|278.09|284.09|278.09|0
1648144200000|2022-03-24 17:50:00|284.08|278.08|283.97|277.97|284.08|278.08|283.96|277.96|0
1648144210000|2022-03-24 17:50:10|283.94|277.94|283.96|277.96|283.96|277.96|283.93|277.93|0
1648144220000|2022-03-24 17:50:20|283.95|277.95|283.9|277.9|283.95|277.95|283.9|277.9|0
1648144230000|2022-03-24 17:50:30|283.88|277.88|283.88|277.88|283.88|277.88|283.88|277.88|0
1648144240000|2022-03-24 17:50:40|283.89|277.89|283.88|277.88|283.89|277.89|283.88|277.88|0
1648144250000|2022-03-24 17:50:50|283.89|277.89|283.89|277.89|283.89|277.89|283.89|277.89|0
1648144270000|2022-03-24 17:51:10|283.86|277.86|283.86|277.86|283.87|277.87|283.86|277.86|0
1648144290000|2022-03-24 17:51:30|283.83|277.83|283.83|277.83|283.83|277.83|283.83|277.83|0
1648144310000|2022-03-24 17:51:50|283.74|277.74|283.67|277.67|283.74|277.74|283.6|277.6|0
1648144320000|2022-03-24 17:52:00|283.64|277.64|283.62|277.62|283.64|277.64|283.62|277.62|0
1648144330000|2022-03-24 17:52:10|283.56|277.56|283.57|277.57|283.57|277.57|283.56|277.56|0
1648144340000|2022-03-24 17:52:20|283.56|277.56|283.58|277.58|283.58|277.58|283.56|277.56|0
1648144350000|2022-03-24 17:52:30|283.57|277.57|283.55|277.55|283.58|277.58|283.55|277.55|0
1648144360000|2022-03-24 17:52:40|283.6|277.6|283.61|277.61|283.61|277.61|283.6|277.6|0
1648144370000|2022-03-24 17:52:50|283.6|277.6|283.58|277.58|283.61|277.61|283.58|277.58|0
1648144380000|2022-03-24 17:53:00|283.51|277.51|283.51|277.51|283.51|277.51|283.51|277.51|0
1648144390000|2022-03-24 17:53:10|283.5|277.5|283.43|277.43|283.5|277.5|283.43|277.43|0
1648144400000|2022-03-24 17:53:20|283.39|277.39|283.39|277.39|283.39|277.39|283.39|277.39|0
1648144420000|2022-03-24 17:53:40|283.4|277.4|283.4|277.4|283.4|277.4|283.4|277.4|0
1648144440000|2022-03-24 17:54:00|283.39|277.39|283.39|277.39|283.39|277.39|283.39|277.39|0
1648144460000|2022-03-24 17:54:20|283.38|277.38|283.39|277.39|283.39|277.39|283.37|277.37|0
1648144480000|2022-03-24 17:54:40|283.35|277.35|283.35|277.35|283.36|277.36|283.35|277.35|0
1648144500000|2022-03-24 17:55:00|283.37|277.37|283.33|277.33|283.37|277.37|283.33|277.33|0
1648144510000|2022-03-24 17:55:10|283.29|277.29|283.29|277.29|283.29|277.29|283.29|277.29|0
1648144530000|2022-03-24 17:55:30|283.33|277.33|283.29|277.29|283.33|277.33|283.29|277.29|0
1648144540000|2022-03-24 17:55:40|283.31|277.31|283.31|277.31|283.31|277.31|283.31|277.31|0
1648144550000|2022-03-24 17:55:50|283.3|277.3|283.3|277.3|283.3|277.3|283.3|277.3|0
1648144560000|2022-03-24 17:56:00|283.31|277.31|283.36|277.36|283.36|277.36|283.31|277.31|0
1648144570000|2022-03-24 17:56:10|283.35|277.35|284.03|278.03|284.04|278.04|283.35|277.35|0
1648144580000|2022-03-24 17:56:20|284.02|278.02|284.11|278.11|284.18|278.18|284.02|278.02|0
1648144590000|2022-03-24 17:56:30|284.12|278.12|284|278|284.12|278.12|283.97|277.97|0
1648144600000|2022-03-24 17:56:40|283.99|277.99|283.97|277.97|283.99|277.99|283.97|277.97|0
1648144610000|2022-03-24 17:56:50|283.98|277.98|284|278|284.02|278.02|283.98|277.98|0
1648144620000|2022-03-24 17:57:00|283.99|277.99|284.04|278.04|284.07|278.07|283.99|277.99|0
1648144640000|2022-03-24 17:57:20|284.05|278.05|284.12|278.12|284.12|278.12|284.05|278.05|0
1648144650000|2022-03-24 17:57:30|284.17|278.17|284.17|278.17|284.17|278.17|284.17|278.17|0
1648144660000|2022-03-24 17:57:40|284.03|278.03|284.03|278.03|284.03|278.03|284|278|0
1648144670000|2022-03-24 17:57:50|284.01|278.01|284.1|278.1|284.14|278.14|284.01|278.01|0
1648144680000|2022-03-24 17:58:00|284.08|278.08|284.07|278.07|284.08|278.08|284.07|278.07|0
1648144690000|2022-03-24 17:58:10|284.03|278.03|283.86|277.86|284.03|278.03|283.86|277.86|0
1648144700000|2022-03-24 17:58:20|283.88|277.88|283.91|277.91|283.91|277.91|283.88|277.88|0
1648144710000|2022-03-24 17:58:30|283.89|277.89|283.82|277.82|283.89|277.89|283.82|277.82|0
1648144720000|2022-03-24 17:58:40|283.65|277.65|283.63|277.63|283.65|277.65|283.63|277.63|0
1648144730000|2022-03-24 17:58:50|283.61|277.61|283.61|277.61|283.61|277.61|283.61|277.61|0
1648144740000|2022-03-24 17:59:00|283.6|277.6|283.61|277.61|283.61|277.61|283.6|277.6|0
1648144760000|2022-03-24 17:59:20|283.62|277.62|283.59|277.59|283.62|277.62|283.59|277.59|0
1648144770000|2022-03-24 17:59:30|283.61|277.61|283.62|277.62|283.62|277.62|283.61|277.61|0
1648144780000|2022-03-24 17:59:40|283.64|277.64|283.65|277.65|283.65|277.65|283.64|277.64|0
1648144790000|2022-03-24 17:59:50|283.63|277.63|283.63|277.63|283.63|277.63|283.63|277.63|0
1648144800000|2022-03-24 18:00:00|283.62|277.62|283.63|277.63|283.63|277.63|283.62|277.62|0
1648144820000|2022-03-24 18:00:20|283.64|277.64|283.64|277.64|283.64|277.64|283.63|277.63|0
1648144830000|2022-03-24 18:00:30|283.63|277.63|283.61|277.61|283.67|277.67|283.61|277.61|0
1648144840000|2022-03-24 18:00:40|283.62|277.62|283.62|277.62|283.64|277.64|283.62|277.62|0
1648144850000|2022-03-24 18:00:50|283.61|277.61|283.63|277.63|283.65|277.65|283.61|277.61|0
1648144860000|2022-03-24 18:01:00|283.58|277.58|283.57|277.57|283.58|277.58|283.57|277.57|0
1648144870000|2022-03-24 18:01:10|283.59|277.59|283.57|277.57|283.59|277.59|283.57|277.57|0
1648144880000|2022-03-24 18:01:20|283.56|277.56|283.57|277.57|283.57|277.57|283.56|277.56|0
1648144890000|2022-03-24 18:01:30|283.61|277.61|283.61|277.61|283.61|277.61|283.61|277.61|0
1648144900000|2022-03-24 18:01:40|283.6|277.6|283.6|277.6|283.6|277.6|283.6|277.6|0
1648144910000|2022-03-24 18:01:50|283.61|277.61|283.57|277.57|283.62|277.62|283.57|277.57|0
1648144920000|2022-03-24 18:02:00|283.56|277.56|283.56|277.56|283.56|277.56|283.56|277.56|0
1648144930000|2022-03-24 18:02:10|283.54|277.54|283.49|277.49|283.54|277.54|283.49|277.49|0
1648144940000|2022-03-24 18:02:20|283.53|277.53|283.53|277.53|283.53|277.53|283.53|277.53|0
1648144970000|2022-03-24 18:02:50|283.5|277.5|283.5|277.5|283.5|277.5|283.5|277.5|0
1648144980000|2022-03-24 18:03:00|283.56|277.56|283.56|277.56|283.56|277.56|283.56|277.56|0
1648144990000|2022-03-24 18:03:10|283.55|277.55|283.61|277.61|283.61|277.61|283.52|277.52|0
1648145000000|2022-03-24 18:03:20|283.62|277.62|283.63|277.63|283.63|277.63|283.62|277.62|0
1648145010000|2022-03-24 18:03:30|283.72|277.72|283.72|277.72|283.72|277.72|283.72|277.72|0
1648145020000|2022-03-24 18:03:40|283.73|277.73|283.73|277.73|283.73|277.73|283.73|277.73|0
1648145030000|2022-03-24 18:03:50|283.69|277.69|283.69|277.69|283.69|277.69|283.69|277.69|0
1648145040000|2022-03-24 18:04:00|283.7|277.7|283.74|277.74|283.74|277.74|283.7|277.7|0
1648145050000|2022-03-24 18:04:10|283.76|277.76|283.78|277.78|283.8|277.8|283.76|277.76|0
1648145080000|2022-03-24 18:04:40|283.82|277.82|283.84|277.84|283.84|277.84|283.82|277.82|0
1648145090000|2022-03-24 18:04:50|283.79|277.79|283.83|277.83|283.83|277.83|283.79|277.79|0
1648145100000|2022-03-24 18:05:00|283.82|277.82|283.82|277.82|283.82|277.82|283.82|277.82|0
1648145110000|2022-03-24 18:05:10|283.83|277.83|283.83|277.83|283.83|277.83|283.82|277.82|0
1648145130000|2022-03-24 18:05:30|283.8|277.8|283.8|277.8|283.8|277.8|283.8|277.8|0
1648145150000|2022-03-24 18:05:50|283.83|277.83|283.86|277.86|283.87|277.87|283.83|277.83|0
1648145160000|2022-03-24 18:06:00|283.84|277.84|283.84|277.84|283.84|277.84|283.84|277.84|0
1648145170000|2022-03-24 18:06:10|283.8|277.8|283.76|277.76|283.8|277.8|283.76|277.76|0
1648145180000|2022-03-24 18:06:20|283.78|277.78|283.78|277.78|283.78|277.78|283.78|277.78|0
1648145190000|2022-03-24 18:06:30|283.79|277.79|283.79|277.79|283.79|277.79|283.79|277.79|0
1648145200000|2022-03-24 18:06:40|283.76|277.76|283.76|277.76|283.76|277.76|283.76|277.76|0
1648145210000|2022-03-24 18:06:50|283.75|277.75|283.75|277.75|283.75|277.75|283.75|277.75|0
1648145220000|2022-03-24 18:07:00|283.78|277.78|283.76|277.76|283.78|277.78|283.76|277.76|0
1648145230000|2022-03-24 18:07:10|283.74|277.74|283.74|277.74|283.74|277.74|283.74|277.74|0
1648145240000|2022-03-24 18:07:20|283.73|277.73|283.7|277.7|283.73|277.73|283.7|277.7|0
1648145250000|2022-03-24 18:07:30|283.69|277.69|283.7|277.7|283.7|277.7|283.69|277.69|0
1648145260000|2022-03-24 18:07:40|283.69|277.69|283.68|277.68|283.69|277.69|283.68|277.68|0
1648145270000|2022-03-24 18:07:50|283.65|277.65|283.6|277.6|283.65|277.65|283.6|277.6|0
1648145280000|2022-03-24 18:08:00|283.63|277.63|283.64|277.64|283.64|277.64|283.63|277.63|0
1648145290000|2022-03-24 18:08:10|283.59|277.59|283.52|277.52|283.59|277.59|283.51|277.51|0
1648145300000|2022-03-24 18:08:20|283.51|277.51|283.51|277.51|283.51|277.51|283.51|277.51|0
1648145310000|2022-03-24 18:08:30|283.52|277.52|283.51|277.51|283.52|277.52|283.51|277.51|0
1648145330000|2022-03-24 18:08:50|283.5|277.5|283.5|277.5|283.5|277.5|283.5|277.5|0
1648145360000|2022-03-24 18:09:20|283.52|277.52|283.52|277.52|283.52|277.52|283.52|277.52|0
1648145370000|2022-03-24 18:09:30|283.53|277.53|283.49|277.49|283.53|277.53|283.49|277.49|0
1648145380000|2022-03-24 18:09:40|283.46|277.46|283.43|277.43|283.46|277.46|283.42|277.42|0
1648145390000|2022-03-24 18:09:50|283.39|277.39|283.39|277.39|283.39|277.39|283.39|277.39|0
1648145400000|2022-03-24 18:10:00|283.38|277.38|283.38|277.38|283.38|277.38|283.38|277.38|0
1648145410000|2022-03-24 18:10:10|283.36|277.36|283.35|277.35|283.36|277.36|283.35|277.35|0
1648145430000|2022-03-24 18:10:30|283.22|277.22|283.19|277.19|283.22|277.22|283.19|277.19|0
1648145440000|2022-03-24 18:10:40|283.18|277.18|283.08|277.08|283.18|277.18|283.07|277.07|0
1648145450000|2022-03-24 18:10:50|283.06|277.06|283.11|277.11|283.11|277.11|283.06|277.06|0
1648145460000|2022-03-24 18:11:00|283.12|277.12|283.06|277.06|283.12|277.12|283.06|277.06|0
1648145470000|2022-03-24 18:11:10|283.07|277.07|283.07|277.07|283.07|277.07|283.07|277.07|0
1648145490000|2022-03-24 18:11:30|283.16|277.16|283.13|277.13|283.16|277.16|283.13|277.13|0
1648145500000|2022-03-24 18:11:40|283.14|277.14|283.03|277.03|283.14|277.14|283.03|277.03|0
1648145510000|2022-03-24 18:11:50|283.07|277.07|283.09|277.09|283.09|277.09|283.07|277.07|0
1648145520000|2022-03-24 18:12:00|283.08|277.08|283.09|277.09|283.09|277.09|283.08|277.08|0
1648145530000|2022-03-24 18:12:10|283.17|277.17|283.17|277.17|283.17|277.17|283.16|277.16|0
1648145540000|2022-03-24 18:12:20|283.15|277.15|283.18|277.18|283.18|277.18|283.15|277.15|0
1648145550000|2022-03-24 18:12:30|283.21|277.21|283.12|277.12|283.21|277.21|283.11|277.11|0
1648145560000|2022-03-24 18:12:40|283.11|277.11|283.12|277.12|283.12|277.12|283.11|277.11|0
1648145570000|2022-03-24 18:12:50|283.11|277.11|283.11|277.11|283.11|277.11|283.11|277.11|0
1648145580000|2022-03-24 18:13:00|283.12|277.12|283.12|277.12|283.12|277.12|283.12|277.12|0
1648145590000|2022-03-24 18:13:10|283.13|277.13|283.13|277.13|283.13|277.13|283.13|277.13|0
1648145600000|2022-03-24 18:13:20|283.17|277.17|283.18|277.18|283.18|277.18|283.17|277.17|0
1648145610000|2022-03-24 18:13:30|283.17|277.17|283.18|277.18|283.18|277.18|283.17|277.17|0
1648145620000|2022-03-24 18:13:40|283.19|277.19|283.27|277.27|283.27|277.27|283.19|277.19|0
1648145630000|2022-03-24 18:13:50|283.17|277.17|283.18|277.18|283.19|277.19|283.17|277.17|0
1648145640000|2022-03-24 18:14:00|283.14|277.14|283.13|277.13|283.14|277.14|283.13|277.13|0
1648145650000|2022-03-24 18:14:10|283.12|277.12|283.12|277.12|283.13|277.13|283.12|277.12|0
1648145660000|2022-03-24 18:14:20|283.13|277.13|283.16|277.16|283.16|277.16|283.12|277.12|0
1648145690000|2022-03-24 18:14:50|283.15|277.15|283.17|277.17|283.17|277.17|283.15|277.15|0
1648145700000|2022-03-24 18:15:00|283.18|277.18|283.18|277.18|283.18|277.18|283.18|277.18|0
1648145710000|2022-03-24 18:15:10|283.17|277.17|283.13|277.13|283.17|277.17|283.13|277.13|0
1648145720000|2022-03-24 18:15:20|283.12|277.12|283.2|277.2|283.2|277.2|283.12|277.12|0
1648145730000|2022-03-24 18:15:30|283.17|277.17|283.19|277.19|283.19|277.19|283.17|277.17|0
1648145740000|2022-03-24 18:15:40|283.18|277.18|283.12|277.12|283.18|277.18|283.11|277.11|0
1648145750000|2022-03-24 18:15:50|283.11|277.11|283.2|277.2|283.22|277.22|283.11|277.11|0
1648145760000|2022-03-24 18:16:00|283.21|277.21|283.1|277.1|283.21|277.21|283.1|277.1|0
1648145770000|2022-03-24 18:16:10|283.11|277.11|283.1|277.1|283.11|277.11|283.1|277.1|0
1648145780000|2022-03-24 18:16:20|283.08|277.08|283.05|277.05|283.08|277.08|283.05|277.05|0
1648145790000|2022-03-24 18:16:30|283.01|277.01|283.01|277.01|283.01|277.01|283|277|0
1648145810000|2022-03-24 18:16:50|283.04|277.04|283.09|277.09|283.09|277.09|283.04|277.04|0
1648145820000|2022-03-24 18:17:00|283.08|277.08|283.14|277.14|283.14|277.14|283.08|277.08|0
1648145830000|2022-03-24 18:17:10|283.12|277.12|283.13|277.13|283.13|277.13|283.12|277.12|0
1648145850000|2022-03-24 18:17:30|283.14|277.14|283.14|277.14|283.14|277.14|283.13|277.13|0
1648145860000|2022-03-24 18:17:40|283.13|277.13|283.13|277.13|283.14|277.14|283.12|277.12|0
1648145880000|2022-03-24 18:18:00|283.12|277.12|283.12|277.12|283.12|277.12|283.12|277.12|0
1648145910000|2022-03-24 18:18:30|283.13|277.13|283.14|277.14|283.15|277.15|283.13|277.13|0
1648145930000|2022-03-24 18:18:50|283.13|277.13|283.13|277.13|283.13|277.13|283.13|277.13|0
1648145940000|2022-03-24 18:19:00|283.14|277.14|283.15|277.15|283.16|277.16|283.14|277.14|0
1648145950000|2022-03-24 18:19:10|283.02|277.02|282.84|276.84|283.02|277.02|282.84|276.84|0
1648145960000|2022-03-24 18:19:20|282.83|276.83|282.83|276.83|282.83|276.83|282.83|276.83|0
1648145970000|2022-03-24 18:19:30|282.86|276.86|282.4|276.4|282.86|276.86|282.4|276.4|0
1648145980000|2022-03-24 18:19:40|282.41|276.41|282.41|276.41|282.41|276.41|282.41|276.41|0
1648145990000|2022-03-24 18:19:50|282.34|276.34|282.34|276.34|282.34|276.34|282.34|276.34|0
1648146000000|2022-03-24 18:20:00|282.35|276.35|282.38|276.38|282.38|276.38|282.35|276.35|0
1648146010000|2022-03-24 18:20:10|282.23|276.23|282.23|276.23|282.3|276.3|282.23|276.23|0
1648146030000|2022-03-24 18:20:30|282.18|276.18|282.18|276.18|282.18|276.18|282.18|276.18|0
1648146040000|2022-03-24 18:20:40|282.15|276.15|282.15|276.15|282.15|276.15|282.15|276.15|0
1648146050000|2022-03-24 18:20:50|282.13|276.13|282.13|276.13|282.13|276.13|282.13|276.13|0
1648146060000|2022-03-24 18:21:00|282.14|276.14|282.14|276.14|282.14|276.14|282.14|276.14|0
1648146080000|2022-03-24 18:21:20|282.09|276.09|282.09|276.09|282.09|276.09|282.09|276.09|0
1648146090000|2022-03-24 18:21:30|282.05|276.05|282.04|276.04|282.05|276.05|282.04|276.04|0
1648146130000|2022-03-24 18:22:10|282.03|276.03|282.03|276.03|282.03|276.03|282.03|276.03|0
1648146150000|2022-03-24 18:22:30|281.99|275.99|281.99|275.99|281.99|275.99|281.99|275.99|0
1648146160000|2022-03-24 18:22:40|282|276|281.99|275.99|282|276|281.99|275.99|0
1648146170000|2022-03-24 18:22:50|282|276|282|276|282|276|282|276|0
1648146180000|2022-03-24 18:23:00|281.97|275.97|281.97|275.97|281.97|275.97|281.97|275.97|0
1648146190000|2022-03-24 18:23:10|281.93|275.93|281.92|275.92|281.93|275.93|281.92|275.92|0
1648146200000|2022-03-24 18:23:20|281.9|275.9|281.8|275.8|281.9|275.9|281.8|275.8|0
1648146210000|2022-03-24 18:23:30|281.79|275.79|281.79|275.79|281.79|275.79|281.79|275.79|0
1648146220000|2022-03-24 18:23:40|281.8|275.8|281.76|275.76|281.8|275.8|281.76|275.76|0
1648146230000|2022-03-24 18:23:50|281.77|275.77|281.82|275.82|281.82|275.82|281.77|275.77|0
1648146240000|2022-03-24 18:24:00|281.8|275.8|281.81|275.81|281.81|275.81|281.8|275.8|0
1648146250000|2022-03-24 18:24:10|281.8|275.8|281.79|275.79|281.8|275.8|281.79|275.79|0
1648146270000|2022-03-24 18:24:30|281.76|275.76|281.8|275.8|281.8|275.8|281.76|275.76|0
1648146300000|2022-03-24 18:25:00|281.81|275.81|281.76|275.76|281.81|275.81|281.76|275.76|0
1648146320000|2022-03-24 18:25:20|281.77|275.77|281.77|275.77|281.77|275.77|281.77|275.77|0
1648146330000|2022-03-24 18:25:30|281.81|275.81|281.79|275.79|281.81|275.81|281.79|275.79|0
1648146350000|2022-03-24 18:25:50|281.81|275.81|281.79|275.79|281.81|275.81|281.79|275.79|0
1648146360000|2022-03-24 18:26:00|281.87|275.87|281.87|275.87|281.87|275.87|281.87|275.87|0
1648146370000|2022-03-24 18:26:10|281.88|275.88|281.9|275.9|281.92|275.92|281.88|275.88|0
1648146380000|2022-03-24 18:26:20|281.89|275.89|281.89|275.89|281.89|275.89|281.89|275.89|0
1648146390000|2022-03-24 18:26:30|281.84|275.84|281.8|275.8|281.84|275.84|281.8|275.8|0
1648146410000|2022-03-24 18:26:50|281.79|275.79|281.77|275.77|281.79|275.79|281.77|275.77|0
1648146420000|2022-03-24 18:27:00|281.72|275.72|281.79|275.79|281.79|275.79|281.72|275.72|0
1648146430000|2022-03-24 18:27:10|281.78|275.78|281.78|275.78|281.79|275.79|281.78|275.78|0
1648146450000|2022-03-24 18:27:30|281.81|275.81|281.81|275.81|281.81|275.81|281.81|275.81|0
1648146460000|2022-03-24 18:27:40|281.8|275.8|281.79|275.79|281.8|275.8|281.79|275.79|0
1648146470000|2022-03-24 18:27:50|281.78|275.78|281.77|275.77|281.78|275.78|281.77|275.77|0
1648146490000|2022-03-24 18:28:10|281.76|275.76|281.77|275.77|281.78|275.78|281.76|275.76|0
1648146500000|2022-03-24 18:28:20|281.8|275.8|281.8|275.8|281.8|275.8|281.8|275.8|0
1648146510000|2022-03-24 18:28:30|281.83|275.83|281.83|275.83|281.83|275.83|281.82|275.82|0
1648146520000|2022-03-24 18:28:40|281.82|275.82|281.82|275.82|281.82|275.82|281.82|275.82|0
1648146530000|2022-03-24 18:28:50|281.81|275.81|281.81|275.81|281.81|275.81|281.81|275.81|0
1648146540000|2022-03-24 18:29:00|281.82|275.82|281.83|275.83|281.84|275.84|281.82|275.82|0
1648146550000|2022-03-24 18:29:10|281.84|275.84|281.81|275.81|281.84|275.84|281.81|275.81|0
1648146560000|2022-03-24 18:29:20|281.84|275.84|281.84|275.84|281.84|275.84|281.84|275.84|0
1648146570000|2022-03-24 18:29:30|281.87|275.87|281.78|275.78|281.87|275.87|281.78|275.78|0
1648146580000|2022-03-24 18:29:40|281.79|275.79|281.79|275.79|281.8|275.8|281.79|275.79|0
1648146590000|2022-03-24 18:29:50|281.78|275.78|281.78|275.78|281.79|275.79|281.78|275.78|0
1648146600000|2022-03-24 18:30:00|281.8|275.8|281.81|275.81|281.81|275.81|281.8|275.8|0
1648146610000|2022-03-24 18:30:10|281.82|275.82|281.8|275.8|281.82|275.82|281.8|275.8|0
1648146630000|2022-03-24 18:30:30|281.76|275.76|281.77|275.77|281.77|275.77|281.71|275.71|0
1648146640000|2022-03-24 18:30:40|281.82|275.82|281.82|275.82|281.82|275.82|281.82|275.82|0
1648146650000|2022-03-24 18:30:50|281.83|275.83|281.83|275.83|281.83|275.83|281.83|275.83|0
1648146660000|2022-03-24 18:31:00|281.82|275.82|281.84|275.84|281.84|275.84|281.82|275.82|0
1648146670000|2022-03-24 18:31:10|281.83|275.83|281.88|275.88|281.88|275.88|281.83|275.83|0
1648146680000|2022-03-24 18:31:20|281.83|275.83|281.83|275.83|281.83|275.83|281.83|275.83|0
1648146690000|2022-03-24 18:31:30|281.82|275.82|281.82|275.82|281.82|275.82|281.82|275.82|0
1648146700000|2022-03-24 18:31:40|281.79|275.79|281.73|275.73|281.79|275.79|281.73|275.73|0
1648146710000|2022-03-24 18:31:50|281.72|275.72|281.72|275.72|281.72|275.72|281.72|275.72|0
1648146720000|2022-03-24 18:32:00|281.73|275.73|281.73|275.73|281.73|275.73|281.73|275.73|0
1648146730000|2022-03-24 18:32:10|281.71|275.71|281.72|275.72|281.72|275.72|281.71|275.71|0
1648146740000|2022-03-24 18:32:20|281.71|275.71|281.76|275.76|281.76|275.76|281.71|275.71|0
1648146750000|2022-03-24 18:32:30|281.75|275.75|281.76|275.76|281.76|275.76|281.75|275.75|0
1648146760000|2022-03-24 18:32:40|281.75|275.75|281.66|275.66|281.76|275.76|281.66|275.66|0
1648146770000|2022-03-24 18:32:50|281.67|275.67|281.67|275.67|281.67|275.67|281.67|275.67|0
1648146780000|2022-03-24 18:33:00|281.64|275.64|281.65|275.65|281.65|275.65|281.64|275.64|0
1648146790000|2022-03-24 18:33:10|281.64|275.64|281.64|275.64|281.64|275.64|281.64|275.64|0
1648146800000|2022-03-24 18:33:20|281.61|275.61|281.62|275.62|281.62|275.62|281.61|275.61|0
1648146810000|2022-03-24 18:33:30|281.63|275.63|281.65|275.65|281.65|275.65|281.63|275.63|0
1648146820000|2022-03-24 18:33:40|281.67|275.67|281.89|275.89|281.9|275.9|281.67|275.67|0
1648146830000|2022-03-24 18:33:50|281.9|275.9|281.91|275.91|281.91|275.91|281.9|275.9|0
1648146880000|2022-03-24 18:34:40|281.92|275.92|281.96|275.96|281.96|275.96|281.92|275.92|0
1648146890000|2022-03-24 18:34:50|281.95|275.95|281.96|275.96|281.96|275.96|281.95|275.95|0
1648146900000|2022-03-24 18:35:00|281.95|275.95|281.94|275.94|281.95|275.95|281.94|275.94|0
1648146910000|2022-03-24 18:35:10|281.88|275.88|281.89|275.89|281.89|275.89|281.87|275.87|0
1648146920000|2022-03-24 18:35:20|281.88|275.88|281.89|275.89|281.89|275.89|281.88|275.88|0
1648146930000|2022-03-24 18:35:30|281.88|275.88|281.88|275.88|281.88|275.88|281.86|275.86|0
1648146940000|2022-03-24 18:35:40|281.89|275.89|281.89|275.89|281.89|275.89|281.88|275.88|0
1648146950000|2022-03-24 18:35:50|281.88|275.88|281.89|275.89|281.89|275.89|281.88|275.88|0
1648146960000|2022-03-24 18:36:00|281.9|275.9|281.89|275.89|281.9|275.9|281.89|275.89|0
1648146970000|2022-03-24 18:36:10|281.88|275.88|281.89|275.89|281.89|275.89|281.88|275.88|0
1648146980000|2022-03-24 18:36:20|281.91|275.91|281.92|275.92|281.92|275.92|281.9|275.9|0
1648147000000|2022-03-24 18:36:40|281.93|275.93|281.93|275.93|281.93|275.93|281.92|275.92|0
1648147010000|2022-03-24 18:36:50|281.89|275.89|281.89|275.89|281.89|275.89|281.89|275.89|0
1648147020000|2022-03-24 18:37:00|281.94|275.94|281.95|275.95|281.95|275.95|281.94|275.94|0
1648147030000|2022-03-24 18:37:10|281.97|275.97|281.98|275.98|281.98|275.98|281.95|275.95|0
1648147040000|2022-03-24 18:37:20|281.97|275.97|281.97|275.97|281.98|275.98|281.96|275.96|0
1648147050000|2022-03-24 18:37:30|281.96|275.96|281.95|275.95|281.96|275.96|281.95|275.95|0
1648147060000|2022-03-24 18:37:40|281.96|275.96|281.96|275.96|281.96|275.96|281.95|275.95|0
1648147070000|2022-03-24 18:37:50|281.97|275.97|281.96|275.96|281.97|275.97|281.96|275.96|0
1648147080000|2022-03-24 18:38:00|281.97|275.97|281.97|275.97|281.97|275.97|281.96|275.96|0
1648147090000|2022-03-24 18:38:10|281.95|275.95|281.92|275.92|281.95|275.95|281.92|275.92|0
1648147100000|2022-03-24 18:38:20|281.94|275.94|281.95|275.95|281.95|275.95|281.94|275.94|0
1648147110000|2022-03-24 18:38:30|281.94|275.94|282.02|276.02|282.02|276.02|281.94|275.94|0
1648147120000|2022-03-24 18:38:40|282.01|276.01|282.03|276.03|282.03|276.03|282|276|0
1648147130000|2022-03-24 18:38:50|282.02|276.02|282.09|276.09|282.09|276.09|282.01|276.01|0
1648147140000|2022-03-24 18:39:00|282.06|276.06|282.1|276.1|282.1|276.1|282.06|276.06|0
1648147150000|2022-03-24 18:39:10|282.09|276.09|282.11|276.11|282.11|276.11|282.09|276.09|0
1648147160000|2022-03-24 18:39:20|282.1|276.1|282.09|276.09|282.1|276.1|282.07|276.07|0
1648147170000|2022-03-24 18:39:30|282.08|276.08|282.09|276.09|282.09|276.09|282.08|276.08|0
1648147180000|2022-03-24 18:39:40|282.1|276.1|282.1|276.1|282.1|276.1|282.1|276.1|0
1648147200000|2022-03-24 18:40:00|282.13|276.13|282.13|276.13|282.14|276.14|282.13|276.13|0
1648147210000|2022-03-24 18:40:10|282.17|276.17|282.17|276.17|282.17|276.17|282.17|276.17|0
1648147220000|2022-03-24 18:40:20|282.16|276.16|282.15|276.15|282.16|276.16|282.15|276.15|0
1648147230000|2022-03-24 18:40:30|282.16|276.16|282.18|276.18|282.18|276.18|282.16|276.16|0
1648147240000|2022-03-24 18:40:40|282.2|276.2|282.2|276.2|282.2|276.2|282.2|276.2|0
1648147250000|2022-03-24 18:40:50|282.17|276.17|282.18|276.18|282.18|276.18|282.17|276.17|0
1648147260000|2022-03-24 18:41:00|282.19|276.19|282.28|276.28|282.28|276.28|282.19|276.19|0
1648147270000|2022-03-24 18:41:10|282.29|276.29|282.31|276.31|282.31|276.31|282.29|276.29|0
1648147280000|2022-03-24 18:41:20|282.26|276.26|282.26|276.26|282.26|276.26|282.26|276.26|0
1648147290000|2022-03-24 18:41:30|282.27|276.27|282.29|276.29|282.29|276.29|282.27|276.27|0
1648147300000|2022-03-24 18:41:40|282.24|276.24|282.23|276.23|282.24|276.24|282.23|276.23|0
1648147310000|2022-03-24 18:41:50|282.24|276.24|282.24|276.24|282.24|276.24|282.22|276.22|0
1648147320000|2022-03-24 18:42:00|282.26|276.26|282.25|276.25|282.26|276.26|282.25|276.25|0
1648147330000|2022-03-24 18:42:10|282.26|276.26|282.29|276.29|282.29|276.29|282.26|276.26|0
1648147340000|2022-03-24 18:42:20|282.28|276.28|282.29|276.29|282.29|276.29|282.28|276.28|0
1648147350000|2022-03-24 18:42:30|282.3|276.3|282.39|276.39|282.39|276.39|282.3|276.3|0
1648147360000|2022-03-24 18:42:40|282.4|276.4|282.4|276.4|282.4|276.4|282.4|276.4|0
1648147370000|2022-03-24 18:42:50|282.35|276.35|282.35|276.35|282.35|276.35|282.35|276.35|0
1648147380000|2022-03-24 18:43:00|282.34|276.34|282.35|276.35|282.35|276.35|282.34|276.34|0
1648147390000|2022-03-24 18:43:10|282.39|276.39|282.25|276.25|282.39|276.39|282.25|276.25|0
1648147400000|2022-03-24 18:43:20|282.33|276.33|282.37|276.37|282.37|276.37|282.33|276.33|0
1648147410000|2022-03-24 18:43:30|282.34|276.34|282.34|276.34|282.37|276.37|282.34|276.34|0
1648147420000|2022-03-24 18:43:40|282.32|276.32|282.32|276.32|282.32|276.32|282.32|276.32|0
1648147430000|2022-03-24 18:43:50|282.33|276.33|282.47|276.47|282.47|276.47|282.33|276.33|0
1648147440000|2022-03-24 18:44:00|282.46|276.46|282.48|276.48|282.48|276.48|282.46|276.46|0
1648147450000|2022-03-24 18:44:10|282.49|276.49|282.43|276.43|282.49|276.49|282.43|276.43|0
1648147460000|2022-03-24 18:44:20|282.45|276.45|282.57|276.57|282.57|276.57|282.45|276.45|0
1648147470000|2022-03-24 18:44:30|282.58|276.58|282.53|276.53|282.58|276.58|282.53|276.53|0
1648147480000|2022-03-24 18:44:40|282.39|276.39|282.39|276.39|282.39|276.39|282.39|276.39|0
1648147490000|2022-03-24 18:44:50|282.38|276.38|282.38|276.38|282.38|276.38|282.38|276.38|0
1648147500000|2022-03-24 18:45:00|282.41|276.41|282.41|276.41|282.41|276.41|282.35|276.35|0
1648147510000|2022-03-24 18:45:10|282.4|276.4|282.4|276.4|282.4|276.4|282.39|276.39|0
1648147520000|2022-03-24 18:45:20|282.39|276.39|282.34|276.34|282.39|276.39|282.34|276.34|0
1648147530000|2022-03-24 18:45:30|282.3|276.3|282.22|276.22|282.3|276.3|282.22|276.22|0
1648147540000|2022-03-24 18:45:40|282.18|276.18|282.18|276.18|282.18|276.18|282.18|276.18|0
1648147550000|2022-03-24 18:45:50|282.16|276.16|282.17|276.17|282.17|276.17|282.16|276.16|0
1648147570000|2022-03-24 18:46:10|282.13|276.13|282.13|276.13|282.13|276.13|282.13|276.13|0
1648147580000|2022-03-24 18:46:20|282.14|276.14|282.13|276.13|282.14|276.14|282.13|276.13|0
1648147590000|2022-03-24 18:46:30|282.17|276.17|282.08|276.08|282.17|276.17|282.08|276.08|0
1648147600000|2022-03-24 18:46:40|282.05|276.05|282.14|276.14|282.14|276.14|282.05|276.05|0
1648147610000|2022-03-24 18:46:50|282.12|276.12|282.11|276.11|282.12|276.12|282.11|276.11|0
1648147620000|2022-03-24 18:47:00|282.05|276.05|282.05|276.05|282.05|276.05|282.05|276.05|0
1648147630000|2022-03-24 18:47:10|282.04|276.04|282.04|276.04|282.04|276.04|282.04|276.04|0
1648147650000|2022-03-24 18:47:30|282.1|276.1|282.1|276.1|282.1|276.1|282.08|276.08|0
1648147660000|2022-03-24 18:47:40|282.09|276.09|282.16|276.16|282.16|276.16|282.09|276.09|0
1648147670000|2022-03-24 18:47:50|282.18|276.18|282.26|276.26|282.26|276.26|282.18|276.18|0
1648147680000|2022-03-24 18:48:00|282.19|276.19|282.19|276.19|282.19|276.19|282.19|276.19|0
1648147690000|2022-03-24 18:48:10|282.18|276.18|282.19|276.19|282.19|276.19|282.18|276.18|0
1648147700000|2022-03-24 18:48:20|282.2|276.2|282.19|276.19|282.2|276.2|282.19|276.19|0
1648147710000|2022-03-24 18:48:30|281.95|275.95|281.98|275.98|281.98|275.98|281.95|275.95|0
1648147720000|2022-03-24 18:48:40|281.99|275.99|282|276|282|276|281.99|275.99|0
1648147730000|2022-03-24 18:48:50|282.03|276.03|282.03|276.03|282.03|276.03|282.03|276.03|0
1648147740000|2022-03-24 18:49:00|282.02|276.02|282.03|276.03|282.03|276.03|282.02|276.02|0
1648147750000|2022-03-24 18:49:10|282|276|282.01|276.01|282.01|276.01|281.99|275.99|0
1648147760000|2022-03-24 18:49:20|282.02|276.02|281.98|275.98|282.02|276.02|281.98|275.98|0
1648147770000|2022-03-24 18:49:30|281.94|275.94|281.76|275.76|281.94|275.94|281.74|275.74|0
1648147780000|2022-03-24 18:49:40|281.75|275.75|281.82|275.82|281.82|275.82|281.75|275.75|0
1648147790000|2022-03-24 18:49:50|281.83|275.83|281.8|275.8|281.83|275.83|281.8|275.8|0
1648147800000|2022-03-24 18:50:00|281.81|275.81|281.81|275.81|281.81|275.81|281.81|275.81|0
1648147810000|2022-03-24 18:50:10|281.83|275.83|281.83|275.83|281.83|275.83|281.82|275.82|0
1648147820000|2022-03-24 18:50:20|281.74|275.74|281.72|275.72|281.74|275.74|281.72|275.72|0
1648147830000|2022-03-24 18:50:30|281.67|275.67|281.68|275.68|281.68|275.68|281.67|275.67|0
1648147840000|2022-03-24 18:50:40|281.7|275.7|281.7|275.7|281.7|275.7|281.7|275.7|0
1648147850000|2022-03-24 18:50:50|281.69|275.69|281.75|275.75|281.75|275.75|281.69|275.69|0
1648147870000|2022-03-24 18:51:10|281.72|275.72|281.83|275.83|281.83|275.83|281.72|275.72|0
1648147880000|2022-03-24 18:51:20|281.72|275.72|281.83|275.83|281.83|275.83|281.71|275.71|0
1648147890000|2022-03-24 18:51:30|281.9|275.9|281.87|275.87|281.9|275.9|281.87|275.87|0
1648147900000|2022-03-24 18:51:40|281.86|275.86|281.86|275.86|281.86|275.86|281.78|275.78|0
1648147910000|2022-03-24 18:51:50|281.83|275.83|281.79|275.79|281.83|275.83|281.79|275.79|0
1648147930000|2022-03-24 18:52:10|281.78|275.78|281.8|275.8|281.8|275.8|281.77|275.77|0
1648147940000|2022-03-24 18:52:20|281.79|275.79|281.8|275.8|281.8|275.8|281.79|275.79|0
1648147960000|2022-03-24 18:52:40|281.83|275.83|282.09|276.09|282.09|276.09|281.81|275.81|0
1648147970000|2022-03-24 18:52:50|282.27|276.27|282.26|276.26|282.29|276.29|282.26|276.26|0
1648147980000|2022-03-24 18:53:00|282.3|276.3|282.56|276.56|282.57|276.57|282.3|276.3|0
1648147990000|2022-03-24 18:53:10|282.6|276.6|282.84|276.84|282.84|276.84|282.6|276.6|0
1648148000000|2022-03-24 18:53:20|282.85|276.85|283|277|283|277|282.85|276.85|0
1648148010000|2022-03-24 18:53:30|282.76|276.76|282.84|276.84|282.84|276.84|282.76|276.76|0
1648148020000|2022-03-24 18:53:40|282.81|276.81|282.82|276.82|282.85|276.85|282.81|276.81|0
1648148030000|2022-03-24 18:53:50|282.86|276.86|283.04|277.04|283.04|277.04|282.86|276.86|0
1648148040000|2022-03-24 18:54:00|283.14|277.14|283.14|277.14|283.23|277.23|283.13|277.13|0
1648148050000|2022-03-24 18:54:10|283.01|277.01|283.09|277.09|283.12|277.12|283.01|277.01|0
1648148060000|2022-03-24 18:54:20|283.07|277.07|283.09|277.09|283.09|277.09|283.07|277.07|0
1648148070000|2022-03-24 18:54:30|283.2|277.2|283.2|277.2|283.2|277.2|283.2|277.2|0
1648148080000|2022-03-24 18:54:40|283.19|277.19|283.23|277.23|283.23|277.23|283.18|277.18|0
1648148090000|2022-03-24 18:54:50|283.24|277.24|283.31|277.31|283.31|277.31|283.24|277.24|0
1648148100000|2022-03-24 18:55:00|283.27|277.27|283.22|277.22|283.27|277.27|283.22|277.22|0
1648148110000|2022-03-24 18:55:10|283.14|277.14|283.03|277.03|283.14|277.14|283.02|277.02|0
1648148120000|2022-03-24 18:55:20|282.99|276.99|282.92|276.92|283.02|277.02|282.92|276.92|0
1648148130000|2022-03-24 18:55:30|282.89|276.89|283.04|277.04|283.04|277.04|282.88|276.88|0
1648148140000|2022-03-24 18:55:40|283.18|277.18|283.6|277.6|283.6|277.6|283.18|277.18|0
1648148150000|2022-03-24 18:55:50|283.63|277.63|283.9|277.9|283.9|277.9|283.63|277.63|0
1648148160000|2022-03-24 18:56:00|283.96|277.96|284.66|278.66|284.66|278.66|283.95|277.95|0
1648148170000|2022-03-24 18:56:10|284.65|278.65|284.95|278.95|284.95|278.95|284.65|278.65|0
1648148180000|2022-03-24 18:56:20|284.92|278.92|285.12|279.12|285.12|279.12|284.92|278.92|0
1648148190000|2022-03-24 18:56:30|285.13|279.13|285.05|279.05|285.17|279.17|285.02|279.02|0
1648148200000|2022-03-24 18:56:40|285.09|279.09|284.95|278.95|285.16|279.16|284.95|278.95|0
1648148210000|2022-03-24 18:56:50|284.94|278.94|285.23|279.23|285.23|279.23|284.93|278.93|0
1648148220000|2022-03-24 18:57:00|285.26|279.26|285.47|279.47|285.51|279.51|285.26|279.26|0
1648148230000|2022-03-24 18:57:10|285.58|279.58|285.67|279.67|285.67|279.67|285.56|279.56|0
1648148240000|2022-03-24 18:57:20|285.69|279.69|285.98|279.98|285.98|279.98|285.69|279.69|0
1648148250000|2022-03-24 18:57:30|285.95|279.95|286.05|280.05|286.05|280.05|285.95|279.95|0
1648148260000|2022-03-24 18:57:40|286.1|280.1|286.27|280.27|286.31|280.31|286.1|280.1|0
1648148270000|2022-03-24 18:57:50|286.37|280.37|286.72|280.72|286.72|280.72|286.37|280.37|0
1648148280000|2022-03-24 18:58:00|286.77|280.77|286.88|280.88|286.88|280.88|286.77|280.77|0
1648148290000|2022-03-24 18:58:10|286.97|280.97|287.37|281.37|287.37|281.37|286.97|280.97|0
1648148300000|2022-03-24 18:58:20|287.56|281.56|287.97|281.97|287.97|281.97|287.56|281.56|0
1648148310000|2022-03-24 18:58:30|288.25|282.25|288.1|282.1|288.33|282.33|288.1|282.1|0
1648148320000|2022-03-24 18:58:40|288.05|282.05|288.33|282.33|288.42|282.42|288.05|282.05|0
1648148330000|2022-03-24 18:58:50|288.39|282.39|288.71|282.71|288.71|282.71|288.39|282.39|0
1648148340000|2022-03-24 18:59:00|288.64|282.64|288.53|282.53|288.65|282.65|288.52|282.52|0
1648148350000|2022-03-24 18:59:10|288.3|282.3|288.14|282.14|288.4|282.4|288.14|282.14|0
1648148360000|2022-03-24 18:59:20|288.07|282.07|288.21|282.21|288.21|282.21|287.95|281.95|0
1648148370000|2022-03-24 18:59:30|288.1|282.1|288.06|282.06|288.1|282.1|288|282|0
1648148380000|2022-03-24 18:59:40|288.17|282.17|287.99|281.99|288.22|282.22|287.99|281.99|0
1648148390000|2022-03-24 18:59:50|288.09|282.09|288.1|282.1|288.1|282.1|287.96|281.96|0
1648148400000|2022-03-24 19:00:00|288.16|282.16|288.5|282.5|288.55|282.55|288.15|282.15|0
1648148410000|2022-03-24 19:00:10|288.53|282.53|288.69|282.69|288.69|282.69|288.51|282.51|0
1648148420000|2022-03-24 19:00:20|288.62|282.62|288.51|282.51|288.62|282.62|288.47|282.47|0
1648148430000|2022-03-24 19:00:30|288.62|282.62|289.34|283.34|289.34|283.34|288.62|282.62|0
1648148440000|2022-03-24 19:00:40|289.33|283.33|289.35|283.35|289.35|283.35|289.3|283.3|0
1648148450000|2022-03-24 19:00:50|289.58|283.58|289.57|283.57|289.58|283.58|289.46|283.46|0
1648148460000|2022-03-24 19:01:00|289.51|283.51|289.47|283.47|289.54|283.54|289.47|283.47|0
1648148470000|2022-03-24 19:01:10|289.5|283.5|289.64|283.64|289.64|283.64|289.5|283.5|0
1648148480000|2022-03-24 19:01:20|289.69|283.69|290.07|284.07|290.07|284.07|289.69|283.69|0
1648148490000|2022-03-24 19:01:30|290.18|284.18|290.65|284.65|290.68|284.68|290.18|284.18|0
1648148500000|2022-03-24 19:01:40|290.4|284.4|290.18|284.18|290.4|284.4|290.11|284.11|0
1648148510000|2022-03-24 19:01:50|290.19|284.19|290.54|284.54|290.54|284.54|290.17|284.17|0
1648148520000|2022-03-24 19:02:00|290.8|284.8|290.55|284.55|290.89|284.89|290.55|284.55|0
1648148530000|2022-03-24 19:02:10|290.54|284.54|290.19|284.19|290.54|284.54|290.18|284.18|0
1648148540000|2022-03-24 19:02:20|290.18|284.18|290.01|284.01|290.18|284.18|289.95|283.95|0
1648148550000|2022-03-24 19:02:30|290|284|290.29|284.29|290.37|284.37|290|284|0
1648148560000|2022-03-24 19:02:40|290.2|284.2|290.22|284.22|290.22|284.22|290.14|284.14|0
1648148570000|2022-03-24 19:02:50|290.11|284.11|290.14|284.14|290.24|284.24|290.11|284.11|0
1648148580000|2022-03-24 19:03:00|290.13|284.13|290.28|284.28|290.29|284.29|290.13|284.13|0
1648148590000|2022-03-24 19:03:10|290.22|284.22|289.94|283.94|290.22|284.22|289.94|283.94|0
1648148600000|2022-03-24 19:03:20|289.92|283.92|289.9|283.9|289.92|283.92|289.85|283.85|0
1648148610000|2022-03-24 19:03:30|289.91|283.91|290.02|284.02|290.14|284.14|289.91|283.91|0
1648148620000|2022-03-24 19:03:40|289.93|283.93|289.66|283.66|289.93|283.93|289.66|283.66|0
1648148630000|2022-03-24 19:03:50|289.62|283.62|289.53|283.53|289.67|283.67|289.53|283.53|0
1648148640000|2022-03-24 19:04:00|289.35|283.35|289.4|283.4|289.49|283.49|289.35|283.35|0
1648148650000|2022-03-24 19:04:10|289.34|283.34|289.38|283.38|289.38|283.38|289.31|283.31|0
1648148660000|2022-03-24 19:04:20|289.53|283.53|289.57|283.57|289.57|283.57|289.49|283.49|0
1648148670000|2022-03-24 19:04:30|289.68|283.68|290.11|284.11|290.11|284.11|289.68|283.68|0
1648148680000|2022-03-24 19:04:40|290.2|284.2|290.46|284.46|290.51|284.51|290.2|284.2|0
1648148690000|2022-03-24 19:04:50|290.38|284.38|290.48|284.48|290.48|284.48|290.38|284.38|0
1648148700000|2022-03-24 19:05:00|290.64|284.64|290.67|284.67|290.69|284.69|290.64|284.64|0
1648148710000|2022-03-24 19:05:10|290.66|284.66|290.42|284.42|290.68|284.68|290.42|284.42|0
1648148720000|2022-03-24 19:05:20|290.43|284.43|290.59|284.59|290.59|284.59|290.4|284.4|0
1648148730000|2022-03-24 19:05:30|290.58|284.58|290.36|284.36|290.58|284.58|290.36|284.36|0
1648148740000|2022-03-24 19:05:40|290.23|284.23|290.24|284.24|290.33|284.33|290.19|284.19|0
1648148750000|2022-03-24 19:05:50|290.23|284.23|289.79|283.79|290.23|284.23|289.79|283.79|0
1648148760000|2022-03-24 19:06:00|289.8|283.8|289.87|283.87|289.9|283.9|289.77|283.77|0
1648148770000|2022-03-24 19:06:10|289.88|283.88|289.89|283.89|289.89|283.89|289.76|283.76|0
1648148780000|2022-03-24 19:06:20|290.02|284.02|290.1|284.1|290.1|284.1|290.02|284.02|0
1648148790000|2022-03-24 19:06:30|290.23|284.23|290.76|284.76|290.76|284.76|290.23|284.23|0
1648148800000|2022-03-24 19:06:40|290.78|284.78|291.18|285.18|291.27|285.27|290.78|284.78|0
1648148810000|2022-03-24 19:06:50|291.11|285.11|291.46|285.46|291.46|285.46|291.11|285.11|0
1648148820000|2022-03-24 19:07:00|291.61|285.61|292.13|286.13|292.19|286.19|291.61|285.61|0
1648148830000|2022-03-24 19:07:10|292.14|286.14|293.26|287.26|293.26|287.26|292.14|286.14|0
1648148840000|2022-03-24 19:07:20|293.17|287.17|293.28|287.28|293.28|287.28|292.95|286.95|0
1648148850000|2022-03-24 19:07:30|293.29|287.29|293.52|287.52|293.52|287.52|293.01|287.01|0
1648148860000|2022-03-24 19:07:40|293.54|287.54|294.26|288.26|294.26|288.26|293.53|287.53|0
1648148870000|2022-03-24 19:07:50|294.31|288.31|294.16|288.16|294.31|288.31|293.92|287.92|0
1648148880000|2022-03-24 19:08:00|294.13|288.13|293.73|287.73|294.13|288.13|293.72|287.72|0
1648148890000|2022-03-24 19:08:10|293.74|287.74|293.36|287.36|293.78|287.78|293.36|287.36|0
1648148900000|2022-03-24 19:08:20|293.4|287.4|294.04|288.04|294.04|288.04|293.38|287.38|0
1648148910000|2022-03-24 19:08:30|294.03|288.03|294.01|288.01|294.12|288.12|293.97|287.97|0
1648148920000|2022-03-24 19:08:40|294.07|288.07|294.4|288.4|294.43|288.43|294.05|288.05|0
1648148930000|2022-03-24 19:08:50|294.47|288.47|294.81|288.81|294.89|288.89|294.47|288.47|0
1648148940000|2022-03-24 19:09:00|294.8|288.8|295|289|295|289|294.8|288.8|0
1648148950000|2022-03-24 19:09:10|295.02|289.02|295.15|289.15|295.2|289.2|295.02|289.02|0
1648148960000|2022-03-24 19:09:20|295.1|289.1|294.88|288.88|295.1|289.1|294.84|288.84|0
1648148970000|2022-03-24 19:09:30|294.92|288.92|295.01|289.01|295.03|289.03|294.92|288.92|0
1648148980000|2022-03-24 19:09:40|295|289|295.25|289.25|295.25|289.25|295|289|0
1648148990000|2022-03-24 19:09:50|295.11|289.11|295.16|289.16|295.18|289.18|295.11|289.11|0
1648149000000|2022-03-24 19:10:00|295.2|289.2|295.16|289.16|295.3|289.3|295.16|289.16|0
1648149010000|2022-03-24 19:10:10|295.17|289.17|294.31|288.31|295.17|289.17|294.31|288.31|0
1648149020000|2022-03-24 19:10:20|294.27|288.27|293.75|287.75|294.27|288.27|293.73|287.73|0
1648149030000|2022-03-24 19:10:30|293.67|287.67|293.72|287.72|293.76|287.76|293.62|287.62|0
1648149040000|2022-03-24 19:10:40|293.66|287.66|293.82|287.82|293.87|287.87|293.65|287.65|0
1648149050000|2022-03-24 19:10:50|293.85|287.85|293.64|287.64|293.85|287.85|293.61|287.61|0
1648149060000|2022-03-24 19:11:00|293.77|287.77|294.06|288.06|294.07|288.07|293.77|287.77|0
1648149070000|2022-03-24 19:11:10|294.05|288.05|294.2|288.2|294.37|288.37|294.05|288.05|0
1648149080000|2022-03-24 19:11:20|294.16|288.16|294.11|288.11|294.2|288.2|294.11|288.11|0
1648149090000|2022-03-24 19:11:30|294.4|288.4|294.53|288.53|294.56|288.56|294.4|288.4|0
1648149100000|2022-03-24 19:11:40|294.44|288.44|294.71|288.71|294.71|288.71|294.44|288.44|0
1648149110000|2022-03-24 19:11:50|294.75|288.75|295.06|289.06|295.06|289.06|294.75|288.75|0
1648149120000|2022-03-24 19:12:00|295.09|289.09|295.21|289.21|295.28|289.28|295.09|289.09|0
1648149130000|2022-03-24 19:12:10|295.27|289.27|295.37|289.37|295.4|289.4|295.27|289.27|0
1648149140000|2022-03-24 19:12:20|295.35|289.35|295.2|289.2|295.4|289.4|295.2|289.2|0
1648149150000|2022-03-24 19:12:30|295.33|289.33|295.36|289.36|295.36|289.36|295.3|289.3|0
1648149160000|2022-03-24 19:12:40|295.37|289.37|295.76|289.76|295.76|289.76|295.37|289.37|0
1648149170000|2022-03-24 19:12:50|295.77|289.77|296.25|290.25|296.25|290.25|295.77|289.77|0
1648149180000|2022-03-24 19:13:00|296.37|290.37|296.38|290.38|296.47|290.47|296.37|290.37|0
1648149190000|2022-03-24 19:13:10|296.41|290.41|296.39|290.39|296.41|290.41|296.32|290.32|0
1648149200000|2022-03-24 19:13:20|296.37|290.37|296.17|290.17|296.37|290.37|296.17|290.17|0
1648149210000|2022-03-24 19:13:30|296.18|290.18|296.14|290.14|296.22|290.22|296.08|290.08|0
1648149220000|2022-03-24 19:13:40|296.12|290.12|296.15|290.15|296.26|290.26|296.12|290.12|0
1648149230000|2022-03-24 19:13:50|296.07|290.07|296.24|290.24|296.28|290.28|296.07|290.07|0
1648149240000|2022-03-24 19:14:00|296.25|290.25|296.18|290.18|296.25|290.25|296.13|290.13|0
1648149250000|2022-03-24 19:14:10|296.32|290.32|296.28|290.28|296.36|290.36|296.28|290.28|0
1648149260000|2022-03-24 19:14:20|296.32|290.32|296.32|290.32|296.33|290.33|296.24|290.24|0
1648149270000|2022-03-24 19:14:30|296.43|290.43|296.31|290.31|296.66|290.66|296.31|290.31|0
1648149280000|2022-03-24 19:14:40|296.32|290.32|296.46|290.46|296.46|290.46|296.32|290.32|0
1648149290000|2022-03-24 19:14:50|296.47|290.47|296.24|290.24|296.51|290.51|296.21|290.21|0
1648149300000|2022-03-24 19:15:00|296.16|290.16|296.41|290.41|296.45|290.45|296.15|290.15|0
1648149310000|2022-03-24 19:15:10|296.45|290.45|296.85|290.85|296.85|290.85|296.45|290.45|0
1648149320000|2022-03-24 19:15:20|296.91|290.91|297.05|291.05|297.09|291.09|296.89|290.89|0
1648149330000|2022-03-24 19:15:30|297.1|291.1|297.42|291.42|297.42|291.42|297.1|291.1|0
1648149340000|2022-03-24 19:15:40|297.49|291.49|297.32|291.32|297.49|291.49|297.31|291.31|0
1648149350000|2022-03-24 19:15:50|297.18|291.18|297.03|291.03|297.18|291.18|296.88|290.88|0
1648149360000|2022-03-24 19:16:00|297.12|291.12|297.09|291.09|297.15|291.15|297.09|291.09|0
1648149370000|2022-03-24 19:16:10|297.06|291.06|297.13|291.13|297.13|291.13|297.06|291.06|0
1648149380000|2022-03-24 19:16:20|297.18|291.18|296.83|290.83|297.19|291.19|296.83|290.83|0
1648149390000|2022-03-24 19:16:30|296.69|290.69|296.7|290.7|296.7|290.7|296.61|290.61|0
1648149400000|2022-03-24 19:16:40|296.84|290.84|296.55|290.55|296.84|290.84|296.55|290.55|0
1648149410000|2022-03-24 19:16:50|296.52|290.52|296.81|290.81|296.81|290.81|296.52|290.52|0
1648149420000|2022-03-24 19:17:00|296.8|290.8|296.84|290.84|296.85|290.85|296.8|290.8|0
1648149430000|2022-03-24 19:17:10|296.91|290.91|296.9|290.9|297.03|291.03|296.9|290.9|0
1648149440000|2022-03-24 19:17:20|296.84|290.84|296.75|290.75|296.84|290.84|296.75|290.75|0
1648149450000|2022-03-24 19:17:30|296.73|290.73|296.74|290.74|296.81|290.81|296.73|290.73|0
1648149460000|2022-03-24 19:17:40|296.75|290.75|296.76|290.76|296.76|290.76|296.71|290.71|0
1648149470000|2022-03-24 19:17:50|296.85|290.85|296.98|290.98|296.98|290.98|296.85|290.85|0
1648149480000|2022-03-24 19:18:00|296.94|290.94|297|291|297.18|291.18|296.94|290.94|0
1648149490000|2022-03-24 19:18:10|296.94|290.94|297|291|297.03|291.03|296.94|290.94|0
1648149500000|2022-03-24 19:18:20|297.05|291.05|297|291|297.05|291.05|296.95|290.95|0
1648149510000|2022-03-24 19:18:30|297.06|291.06|297.13|291.13|297.14|291.14|297.06|291.06|0
1648149520000|2022-03-24 19:18:40|297.15|291.15|296.91|290.91|297.15|291.15|296.91|290.91|0
1648149530000|2022-03-24 19:18:50|296.9|290.9|296.66|290.66|296.9|290.9|296.56|290.56|0
1648149540000|2022-03-24 19:19:00|296.69|290.69|296.79|290.79|296.79|290.79|296.69|290.69|0
1648149550000|2022-03-24 19:19:10|296.84|290.84|296.75|290.75|296.84|290.84|296.75|290.75|0
1648149560000|2022-03-24 19:19:20|296.77|290.77|296.83|290.83|296.83|290.83|296.69|290.69|0
1648149570000|2022-03-24 19:19:30|296.87|290.87|297.14|291.14|297.14|291.14|296.82|290.82|0
1648149580000|2022-03-24 19:19:40|297.15|291.15|297.32|291.32|297.32|291.32|297.1|291.1|0
1648149590000|2022-03-24 19:19:50|297.35|291.35|297.7|291.7|297.73|291.73|297.35|291.35|0
1648149600000|2022-03-24 19:20:00|297.61|291.61|297.65|291.65|297.7|291.7|297.59|291.59|0
1648149610000|2022-03-24 19:20:10|297.7|291.7|297.34|291.34|297.7|291.7|297.34|291.34|0
1648149620000|2022-03-24 19:20:20|297.29|291.29|297.36|291.36|297.36|291.36|297.22|291.22|0
1648149630000|2022-03-24 19:20:30|297.3|291.3|297.47|291.47|297.47|291.47|297.3|291.3|0
1648149640000|2022-03-24 19:20:40|297.49|291.49|297.71|291.71|297.71|291.71|297.49|291.49|0
1648149650000|2022-03-24 19:20:50|297.66|291.66|297.96|291.96|297.96|291.96|297.66|291.66|0
1648149660000|2022-03-24 19:21:00|298|292|298.15|292.15|298.15|292.15|298|292|0
1648149670000|2022-03-24 19:21:10|298.14|292.14|298.38|292.38|298.38|292.38|298.14|292.14|0
1648149680000|2022-03-24 19:21:20|298.39|292.39|298.68|292.68|298.71|292.71|298.39|292.39|0
1648149690000|2022-03-24 19:21:30|298.78|292.78|299.01|293.01|299.01|293.01|298.78|292.78|0
1648149700000|2022-03-24 19:21:40|298.95|292.95|299.08|293.08|299.12|293.12|298.95|292.95|0
1648149710000|2022-03-24 19:21:50|299.14|293.14|299.36|293.36|299.36|293.36|299.11|293.11|0
1648149720000|2022-03-24 19:22:00|299.39|293.39|299.03|293.03|299.39|293.39|299.03|293.03|0
1648149730000|2022-03-24 19:22:10|298.96|292.96|298.66|292.66|298.96|292.96|298.63|292.63|0
1648149740000|2022-03-24 19:22:20|298.52|292.52|298.43|292.43|298.53|292.53|298.43|292.43|0
1648149750000|2022-03-24 19:22:30|298.49|292.49|298.47|292.47|298.49|292.49|298.41|292.41|0
1648149760000|2022-03-24 19:22:40|298.45|292.45|298.66|292.66|298.66|292.66|298.45|292.45|0
1648149770000|2022-03-24 19:22:50|298.64|292.64|298.64|292.64|298.77|292.77|298.64|292.64|0
1648149780000|2022-03-24 19:23:00|298.63|292.63|298.81|292.81|298.85|292.85|298.62|292.62|0
1648149790000|2022-03-24 19:23:10|298.89|292.89|298.89|292.89|298.91|292.91|298.85|292.85|0
1648149800000|2022-03-24 19:23:20|298.8|292.8|298.79|292.79|298.8|292.8|298.72|292.72|0
1648149810000|2022-03-24 19:23:30|298.97|292.97|299.03|293.03|299.03|293.03|298.84|292.84|0
1648149820000|2022-03-24 19:23:40|298.98|292.98|299.21|293.21|299.23|293.23|298.98|292.98|0
1648149830000|2022-03-24 19:23:50|299.3|293.3|299.96|293.96|299.96|293.96|299.3|293.3|0
1648149840000|2022-03-24 19:24:00|299.88|293.88|299.74|293.74|299.88|293.88|299.65|293.65|0
1648149850000|2022-03-24 19:24:10|299.91|293.91|299.95|293.95|300|294|299.91|293.91|0
1648149860000|2022-03-24 19:24:20|299.78|293.78|299.76|293.76|299.86|293.86|299.73|293.73|0
1648149870000|2022-03-24 19:24:30|299.54|293.54|299.28|293.28|299.59|293.59|299.28|293.28|0
1648149880000|2022-03-24 19:24:40|299.26|293.26|298.94|292.94|299.26|293.26|298.92|292.92|0
1648149890000|2022-03-24 19:24:50|298.73|292.73|298.66|292.66|298.73|292.73|298.66|292.66|0
1648149900000|2022-03-24 19:25:00|298.73|292.73|298.57|292.57|298.73|292.73|298.54|292.54|0
1648149910000|2022-03-24 19:25:10|298.72|292.72|298.84|292.84|298.85|292.85|298.72|292.72|0
1648149920000|2022-03-24 19:25:20|298.81|292.81|298.83|292.83|298.94|292.94|298.81|292.81|0
1648149930000|2022-03-24 19:25:30|298.82|292.82|298.43|292.43|298.82|292.82|298.43|292.43|0
1648149940000|2022-03-24 19:25:40|298.57|292.57|298.56|292.56|298.57|292.57|298.52|292.52|0
1648149950000|2022-03-24 19:25:50|298.65|292.65|298.4|292.4|298.65|292.65|298.4|292.4|0
1648149960000|2022-03-24 19:26:00|298.41|292.41|298.16|292.16|298.44|292.44|298.16|292.16|0
1648149970000|2022-03-24 19:26:10|298.19|292.19|298.3|292.3|298.3|292.3|298.19|292.19|0
1648149980000|2022-03-24 19:26:20|298.28|292.28|298.23|292.23|298.33|292.33|298.23|292.23|0
1648149990000|2022-03-24 19:26:30|298.19|292.19|297.87|291.87|298.19|292.19|297.87|291.87|0
1648150000000|2022-03-24 19:26:40|297.92|291.92|297.92|291.92|297.94|291.94|297.92|291.92|0
1648150010000|2022-03-24 19:26:50|297.86|291.86|297.53|291.53|297.86|291.86|297.53|291.53|0
1648150020000|2022-03-24 19:27:00|297.57|291.57|297.32|291.32|297.62|291.62|297.32|291.32|0
1648150030000|2022-03-24 19:27:10|297.25|291.25|297.27|291.27|297.32|291.32|297.22|291.22|0
1648150040000|2022-03-24 19:27:20|297.36|291.36|297.45|291.45|297.45|291.45|297.34|291.34|0
1648150050000|2022-03-24 19:27:30|297.43|291.43|297.6|291.6|297.66|291.66|297.43|291.43|0
1648150060000|2022-03-24 19:27:40|297.63|291.63|297.36|291.36|297.63|291.63|297.36|291.36|0
1648150070000|2022-03-24 19:27:50|297.33|291.33|297.07|291.07|297.33|291.33|297.07|291.07|0
1648150080000|2022-03-24 19:28:00|297.04|291.04|297.14|291.14|297.16|291.16|296.99|290.99|0
1648150090000|2022-03-24 19:28:10|297.13|291.13|297.14|291.14|297.14|291.14|296.96|290.96|0
1648150100000|2022-03-24 19:28:20|297.12|291.12|297.16|291.16|297.2|291.2|297.01|291.01|0
1648150110000|2022-03-24 19:28:30|297.2|291.2|297.25|291.25|297.32|291.32|297.2|291.2|0
1648150120000|2022-03-24 19:28:40|297.1|291.1|297.1|291.1|297.19|291.19|297.06|291.06|0
1648150130000|2022-03-24 19:28:50|297.11|291.11|297.03|291.03|297.11|291.11|297.03|291.03|0
1648150140000|2022-03-24 19:29:00|296.95|290.95|297.12|291.12|297.12|291.12|296.95|290.95|0
1648150150000|2022-03-24 19:29:10|297.15|291.15|297.18|291.18|297.18|291.18|297.1|291.1|0
1648150160000|2022-03-24 19:29:20|297.09|291.09|296.93|290.93|297.09|291.09|296.93|290.93|0
1648150170000|2022-03-24 19:29:30|296.96|290.96|297.08|291.08|297.08|291.08|296.96|290.96|0
1648150180000|2022-03-24 19:29:40|297.01|291.01|296.9|290.9|297.01|291.01|296.88|290.88|0
1648150190000|2022-03-24 19:29:50|296.87|290.87|296.91|290.91|296.91|290.91|296.84|290.84|0
1648150200000|2022-03-24 19:30:00|296.89|290.89|297.28|291.28|297.28|291.28|296.89|290.89|0
1648150210000|2022-03-24 19:30:10|297.29|291.29|297.32|291.32|297.32|291.32|297.22|291.22|0
1648150220000|2022-03-24 19:30:20|297.26|291.26|297.09|291.09|297.26|291.26|297.09|291.09|0
1648150230000|2022-03-24 19:30:30|297.13|291.13|297.56|291.56|297.56|291.56|297.13|291.13|0
1648150240000|2022-03-24 19:30:40|297.48|291.48|297.32|291.32|297.48|291.48|297.32|291.32|0
1648150250000|2022-03-24 19:30:50|297.29|291.29|297.12|291.12|297.29|291.29|297.12|291.12|0
1648150260000|2022-03-24 19:31:00|297.17|291.17|296.9|290.9|297.17|291.17|296.9|290.9|0
1648150270000|2022-03-24 19:31:10|296.78|290.78|296.51|290.51|296.78|290.78|296.49|290.49|0
1648150280000|2022-03-24 19:31:20|296.5|290.5|295.97|289.97|296.5|290.5|295.97|289.97|0
1648150290000|2022-03-24 19:31:30|295.92|289.92|295.62|289.62|295.92|289.92|295.6|289.6|0
1648150300000|2022-03-24 19:31:40|295.56|289.56|295.51|289.51|295.56|289.56|295.51|289.51|0
1648150310000|2022-03-24 19:31:50|295.49|289.49|295.24|289.24|295.49|289.49|295.24|289.24|0
1648150320000|2022-03-24 19:32:00|295.1|289.1|295.32|289.32|295.32|289.32|295.07|289.07|0
1648150330000|2022-03-24 19:32:10|295.34|289.34|295.46|289.46|295.46|289.46|295.33|289.33|0
1648150340000|2022-03-24 19:32:20|295.56|289.56|295.43|289.43|295.65|289.65|295.43|289.43|0
1648150350000|2022-03-24 19:32:30|295.34|289.34|295.24|289.24|295.34|289.34|295.24|289.24|0
1648150360000|2022-03-24 19:32:40|295.26|289.26|295.15|289.15|295.32|289.32|295.15|289.15|0
1648150370000|2022-03-24 19:32:50|295.13|289.13|295.13|289.13|295.13|289.13|295.13|289.13|0
1648150380000|2022-03-24 19:33:00|295.14|289.14|295.17|289.17|295.17|289.17|295.13|289.13|0
1648150390000|2022-03-24 19:33:10|295.2|289.2|295.23|289.23|295.23|289.23|295.2|289.2|0
1648150400000|2022-03-24 19:33:20|295.24|289.24|295.31|289.31|295.31|289.31|295.24|289.24|0
1648150410000|2022-03-24 19:33:30|295.14|289.14|295.2|289.2|295.21|289.21|295.14|289.14|0
1648150420000|2022-03-24 19:33:40|295.32|289.32|295.37|289.37|295.37|289.37|295.32|289.32|0
1648150430000|2022-03-24 19:33:50|295.43|289.43|295.57|289.57|295.57|289.57|295.43|289.43|0
1648150440000|2022-03-24 19:34:00|295.58|289.58|295.55|289.55|295.63|289.63|295.55|289.55|0
1648150450000|2022-03-24 19:34:10|295.54|289.54|295.58|289.58|295.6|289.6|295.54|289.54|0
1648150460000|2022-03-24 19:34:20|295.65|289.65|295.61|289.61|295.7|289.7|295.61|289.61|0
1648150470000|2022-03-24 19:34:30|295.59|289.59|295.74|289.74|295.74|289.74|295.56|289.56|0
1648150480000|2022-03-24 19:34:40|295.79|289.79|296.07|290.07|296.12|290.12|295.79|289.79|0
1648150490000|2022-03-24 19:34:50|296.15|290.15|296.23|290.23|296.24|290.24|296.13|290.13|0
1648150500000|2022-03-24 19:35:00|296.32|290.32|296.35|290.35|296.38|290.38|296.31|290.31|0
1648150510000|2022-03-24 19:35:10|296.32|290.32|295.97|289.97|296.32|290.32|295.91|289.91|0
1648150520000|2022-03-24 19:35:20|295.88|289.88|295.71|289.71|295.9|289.9|295.71|289.71|0
1648150530000|2022-03-24 19:35:30|295.62|289.62|295.5|289.5|295.62|289.62|295.5|289.5|0
1648150540000|2022-03-24 19:35:40|295.58|289.58|295.24|289.24|295.6|289.6|295.2|289.2|0
1648150550000|2022-03-24 19:35:50|295.18|289.18|295.09|289.09|295.23|289.23|295.09|289.09|0
1648150560000|2022-03-24 19:36:00|295.07|289.07|294.95|288.95|295.07|289.07|294.95|288.95|0
1648150570000|2022-03-24 19:36:10|294.92|288.92|294.71|288.71|294.92|288.92|294.71|288.71|0
1648150580000|2022-03-24 19:36:20|294.67|288.67|294.5|288.5|294.67|288.67|294.5|288.5|0
1648150590000|2022-03-24 19:36:30|294.27|288.27|294.17|288.17|294.28|288.28|294.17|288.17|0
1648150600000|2022-03-24 19:36:40|294.19|288.19|294|288|294.19|288.19|293.99|287.99|0
1648150610000|2022-03-24 19:36:50|294.03|288.03|294.04|288.04|294.12|288.12|294.03|288.03|0
1648150620000|2022-03-24 19:37:00|293.94|287.94|293.77|287.77|293.94|287.94|293.77|287.77|0
1648150630000|2022-03-24 19:37:10|293.73|287.73|293.6|287.6|293.73|287.73|293.55|287.55|0
1648150640000|2022-03-24 19:37:20|293.56|287.56|293.85|287.85|293.85|287.85|293.56|287.56|0
1648150650000|2022-03-24 19:37:30|293.86|287.86|293.82|287.82|293.86|287.86|293.77|287.77|0
1648150660000|2022-03-24 19:37:40|293.76|287.76|293.84|287.84|293.84|287.84|293.76|287.76|0
1648150670000|2022-03-24 19:37:50|293.97|287.97|294|288|294|288|293.97|287.97|0
1648150680000|2022-03-24 19:38:00|294.03|288.03|294.05|288.05|294.2|288.2|294.03|288.03|0
1648150690000|2022-03-24 19:38:10|294.11|288.11|294.09|288.09|294.11|288.11|294.09|288.09|0
1648150700000|2022-03-24 19:38:20|294.12|288.12|294.18|288.18|294.23|288.23|294.12|288.12|0
1648150710000|2022-03-24 19:38:30|294.02|288.02|293.87|287.87|294.02|288.02|293.87|287.87|0
1648150720000|2022-03-24 19:38:40|293.74|287.74|293.75|287.75|293.83|287.83|293.74|287.74|0
1648150730000|2022-03-24 19:38:50|293.76|287.76|293.7|287.7|293.76|287.76|293.67|287.67|0
1648150740000|2022-03-24 19:39:00|293.63|287.63|293.52|287.52|293.63|287.63|293.52|287.52|0
1648150750000|2022-03-24 19:39:10|293.53|287.53|293.4|287.4|293.53|287.53|293.39|287.39|0
1648150760000|2022-03-24 19:39:20|293.23|287.23|293.2|287.2|293.4|287.4|293.2|287.2|0
1648150770000|2022-03-24 19:39:30|293.22|287.22|293.06|287.06|293.22|287.22|293.06|287.06|0
1648150780000|2022-03-24 19:39:40|293.18|287.18|293.02|287.02|293.18|287.18|293.02|287.02|0
1648150790000|2022-03-24 19:39:50|293.03|287.03|293.1|287.1|293.19|287.19|293.03|287.03|0
1648150800000|2022-03-24 19:40:00|293.05|287.05|292.96|286.96|293.1|287.1|292.92|286.92|0
1648150810000|2022-03-24 19:40:10|292.9|286.9|292.88|286.88|292.93|286.93|292.88|286.88|0
1648150820000|2022-03-24 19:40:20|292.9|286.9|293.1|287.1|293.15|287.15|292.9|286.9|0
1648150830000|2022-03-24 19:40:30|292.96|286.96|293.01|287.01|293.03|287.03|292.96|286.96|0
1648150840000|2022-03-24 19:40:40|292.97|286.97|292.98|286.98|292.98|286.98|292.94|286.94|0
1648150850000|2022-03-24 19:40:50|292.97|286.97|293.11|287.11|293.11|287.11|292.97|286.97|0
1648150860000|2022-03-24 19:41:00|292.85|286.85|292.72|286.72|292.85|286.85|292.7|286.7|0
1648150870000|2022-03-24 19:41:10|292.81|286.81|293|287|293.01|287.01|292.81|286.81|0
1648150880000|2022-03-24 19:41:20|293.02|287.02|293.02|287.02|293.07|287.07|292.97|286.97|0
1648150890000|2022-03-24 19:41:30|292.98|286.98|293|287|293|287|292.98|286.98|0
1648150900000|2022-03-24 19:41:40|293.03|287.03|292.81|286.81|293.03|287.03|292.81|286.81|0
1648150910000|2022-03-24 19:41:50|292.87|286.87|292.82|286.82|292.88|286.88|292.82|286.82|0
1648150920000|2022-03-24 19:42:00|292.74|286.74|292.61|286.61|292.77|286.77|292.61|286.61|0
1648150930000|2022-03-24 19:42:10|292.5|286.5|292.44|286.44|292.5|286.5|292.44|286.44|0
1648150940000|2022-03-24 19:42:20|292.19|286.19|292.41|286.41|292.47|286.47|292.19|286.19|0
1648150950000|2022-03-24 19:42:30|292.5|286.5|292.6|286.6|292.6|286.6|292.5|286.5|0
1648150960000|2022-03-24 19:42:40|292.76|286.76|292.82|286.82|292.86|286.86|292.76|286.76|0
1648150970000|2022-03-24 19:42:50|292.98|286.98|293.55|287.55|293.55|287.55|292.98|286.98|0
1648150980000|2022-03-24 19:43:00|293.48|287.48|293.42|287.42|293.48|287.48|293.38|287.38|0
1648150990000|2022-03-24 19:43:10|293.46|287.46|293.51|287.51|293.51|287.51|293.46|287.46|0
1648151000000|2022-03-24 19:43:20|293.6|287.6|293.66|287.66|293.66|287.66|293.53|287.53|0
1648151010000|2022-03-24 19:43:30|293.69|287.69|293.92|287.92|293.92|287.92|293.69|287.69|0
1648151020000|2022-03-24 19:43:40|293.95|287.95|294.03|288.03|294.05|288.05|293.89|287.89|0
1648151030000|2022-03-24 19:43:50|294.12|288.12|294.11|288.11|294.22|288.22|294.11|288.11|0
1648151040000|2022-03-24 19:44:00|293.93|287.93|294.25|288.25|294.25|288.25|293.84|287.84|0
1648151050000|2022-03-24 19:44:10|294.34|288.34|294.41|288.41|294.44|288.44|294.34|288.34|0
1648151060000|2022-03-24 19:44:20|294.38|288.38|294.73|288.73|294.73|288.73|294.38|288.38|0
1648151070000|2022-03-24 19:44:30|294.85|288.85|295.1|289.1|295.1|289.1|294.85|288.85|0
1648151080000|2022-03-24 19:44:40|295.07|289.07|294.98|288.98|295.07|289.07|294.98|288.98|0
1648151090000|2022-03-24 19:44:50|294.97|288.97|295|289|295.01|289.01|294.95|288.95|0
1648151100000|2022-03-24 19:45:00|295.05|289.05|295.44|289.44|295.44|289.44|295.05|289.05|0
1648151110000|2022-03-24 19:45:10|295.41|289.41|295.44|289.44|295.45|289.45|295.41|289.41|0
1648151120000|2022-03-24 19:45:20|295.34|289.34|295.76|289.76|295.76|289.76|295.3|289.3|0
1648151130000|2022-03-24 19:45:30|295.88|289.88|296.02|290.02|296.02|290.02|295.88|289.88|0
1648151140000|2022-03-24 19:45:40|296.14|290.14|296.07|290.07|296.14|290.14|296.01|290.01|0
1648151150000|2022-03-24 19:45:50|296.11|290.11|296.2|290.2|296.21|290.21|296.11|290.11|0
1648151160000|2022-03-24 19:46:00|296.15|290.15|296.27|290.27|296.27|290.27|296.14|290.14|0
1648151170000|2022-03-24 19:46:10|296.37|290.37|296.36|290.36|296.37|290.37|296.35|290.35|0
1648151180000|2022-03-24 19:46:20|296.4|290.4|296.45|290.45|296.47|290.47|296.4|290.4|0
1648151190000|2022-03-24 19:46:30|296.42|290.42|296.16|290.16|296.42|290.42|296.11|290.11|0
1648151200000|2022-03-24 19:46:40|296.32|290.32|296.64|290.64|296.64|290.64|296.32|290.32|0
1648151210000|2022-03-24 19:46:50|296.65|290.65|296.77|290.77|296.77|290.77|296.65|290.65|0
1648151220000|2022-03-24 19:47:00|296.91|290.91|296.63|290.63|296.91|290.91|296.56|290.56|0
1648151230000|2022-03-24 19:47:10|296.53|290.53|296.62|290.62|296.64|290.64|296.53|290.53|0
1648151240000|2022-03-24 19:47:20|296.56|290.56|296.76|290.76|296.8|290.8|296.56|290.56|0
1648151250000|2022-03-24 19:47:30|296.97|290.97|297.01|291.01|297.01|291.01|296.95|290.95|0
1648151260000|2022-03-24 19:47:40|297.04|291.04|297.24|291.24|297.24|291.24|297.04|291.04|0
1648151270000|2022-03-24 19:47:50|297.38|291.38|297.37|291.37|297.38|291.38|297.34|291.34|0
1648151280000|2022-03-24 19:48:00|297.51|291.51|297.64|291.64|297.64|291.64|297.51|291.51|0
1648151290000|2022-03-24 19:48:10|297.62|291.62|297.66|291.66|297.66|291.66|297.61|291.61|0
1648151300000|2022-03-24 19:48:20|297.67|291.67|297.88|291.88|297.92|291.92|297.67|291.67|0
1648151310000|2022-03-24 19:48:30|297.97|291.97|297.93|291.93|297.97|291.97|297.79|291.79|0
1648151320000|2022-03-24 19:48:40|298|292|298.45|292.45|298.45|292.45|298|292|0
1648151330000|2022-03-24 19:48:50|298.44|292.44|298.64|292.64|298.65|292.65|298.44|292.44|0
1648151340000|2022-03-24 19:49:00|298.72|292.72|298.35|292.35|298.72|292.72|298.35|292.35|0
1648151350000|2022-03-24 19:49:10|298.34|292.34|297.91|291.91|298.35|292.35|297.91|291.91|0
1648151360000|2022-03-24 19:49:20|297.78|291.78|297.66|291.66|297.78|291.78|297.66|291.66|0
1648151370000|2022-03-24 19:49:30|297.61|291.61|297.28|291.28|297.61|291.61|297.28|291.28|0
1648151380000|2022-03-24 19:49:40|297.31|291.31|297.16|291.16|297.38|291.38|297.16|291.16|0
1648151390000|2022-03-24 19:49:50|296.95|290.95|296.81|290.81|296.95|290.95|296.81|290.81|0
1648151400000|2022-03-24 19:50:00|296.75|290.75|297|291|297.05|291.05|296.68|290.68|0
1648151410000|2022-03-24 19:50:10|297.01|291.01|296.89|290.89|297.06|291.06|296.89|290.89|0
1648151420000|2022-03-24 19:50:20|296.91|290.91|297.4|291.4|297.4|291.4|296.91|290.91|0
1648151430000|2022-03-24 19:50:30|297.5|291.5|297.53|291.53|297.53|291.53|297.48|291.48|0
1648151440000|2022-03-24 19:50:40|297.62|291.62|297.89|291.89|297.89|291.89|297.62|291.62|0
1648151450000|2022-03-24 19:50:50|297.9|291.9|297.9|291.9|297.97|291.97|297.9|291.9|0
1648151460000|2022-03-24 19:51:00|297.91|291.91|297.98|291.98|298.05|292.05|297.91|291.91|0
1648151470000|2022-03-24 19:51:10|297.99|291.99|297.75|291.75|298.02|292.02|297.75|291.75|0
1648151480000|2022-03-24 19:51:20|297.74|291.74|297.82|291.82|297.9|291.9|297.74|291.74|0
1648151490000|2022-03-24 19:51:30|297.83|291.83|297.93|291.93|297.93|291.93|297.83|291.83|0
1648151500000|2022-03-24 19:51:40|297.88|291.88|298.05|292.05|298.05|292.05|297.88|291.88|0
1648151510000|2022-03-24 19:51:50|297.9|291.9|297.94|291.94|297.94|291.94|297.9|291.9|0
1648151520000|2022-03-24 19:52:00|297.89|291.89|297.76|291.76|297.89|291.89|297.76|291.76|0
1648151530000|2022-03-24 19:52:10|297.79|291.79|298.31|292.31|298.31|292.31|297.79|291.79|0
1648151540000|2022-03-24 19:52:20|298.18|292.18|298.22|292.22|298.3|292.3|298.15|292.15|0
1648151550000|2022-03-24 19:52:30|298.17|292.17|298.16|292.16|298.17|292.17|298.14|292.14|0
1648151560000|2022-03-24 19:52:40|298.18|292.18|297.9|291.9|298.18|292.18|297.81|291.81|0
1648151570000|2022-03-24 19:52:50|297.8|291.8|297.8|291.8|297.8|291.8|297.8|291.8|0
1648151580000|2022-03-24 19:53:00|297.74|291.74|297.67|291.67|297.74|291.74|297.64|291.64|0
1648151590000|2022-03-24 19:53:10|297.58|291.58|297.57|291.57|297.58|291.58|297.5|291.5|0
1648151600000|2022-03-24 19:53:20|297.56|291.56|297.59|291.59|297.62|291.62|297.54|291.54|0
1648151610000|2022-03-24 19:53:30|297.57|291.57|297.64|291.64|297.64|291.64|297.57|291.57|0
1648151620000|2022-03-24 19:53:40|297.6|291.6|297.61|291.61|297.74|291.74|297.6|291.6|0
1648151630000|2022-03-24 19:53:50|297.58|291.58|297.54|291.54|297.58|291.58|297.51|291.51|0
1648151640000|2022-03-24 19:54:00|297.55|291.55|297.32|291.32|297.6|291.6|297.32|291.32|0
1648151650000|2022-03-24 19:54:10|297.39|291.39|297.21|291.21|297.4|291.4|297.17|291.17|0
1648151660000|2022-03-24 19:54:20|297.19|291.19|297.19|291.19|297.22|291.22|297.12|291.12|0
1648151670000|2022-03-24 19:54:30|296.89|290.89|296.6|290.6|296.89|290.89|296.54|290.54|0
1648151680000|2022-03-24 19:54:40|296.55|290.55|296.58|290.58|296.61|290.61|296.47|290.47|0
1648151690000|2022-03-24 19:54:50|296.59|290.59|296.59|290.59|296.59|290.59|296.57|290.57|0
1648151700000|2022-03-24 19:55:00|296.64|290.64|296.91|290.91|296.91|290.91|296.63|290.63|0
1648151710000|2022-03-24 19:55:10|296.96|290.96|297.2|291.2|297.2|291.2|296.96|290.96|0
1648151720000|2022-03-24 19:55:20|297.21|291.21|297.53|291.53|297.53|291.53|297.21|291.21|0
1648151730000|2022-03-24 19:55:30|297.42|291.42|297.36|291.36|297.42|291.42|297.36|291.36|0
1648151740000|2022-03-24 19:55:40|297.44|291.44|297.02|291.02|297.44|291.44|297.02|291.02|0
1648151750000|2022-03-24 19:55:50|296.98|290.98|297.13|291.13|297.13|291.13|296.98|290.98|0
1648151760000|2022-03-24 19:56:00|297.05|291.05|297.32|291.32|297.32|291.32|297.05|291.05|0
1648151770000|2022-03-24 19:56:10|297.28|291.28|297.31|291.31|297.32|291.32|297.26|291.26|0
1648151780000|2022-03-24 19:56:20|297.3|291.3|297.18|291.18|297.3|291.3|297.06|291.06|0
1648151790000|2022-03-24 19:56:30|297.23|291.23|297.2|291.2|297.23|291.23|297.2|291.2|0
1648151800000|2022-03-24 19:56:40|297.22|291.22|297.19|291.19|297.25|291.25|297.19|291.19|0
1648151810000|2022-03-24 19:56:50|297.2|291.2|297.3|291.3|297.33|291.33|297.19|291.19|0
1648151820000|2022-03-24 19:57:00|297.33|291.33|297.08|291.08|297.33|291.33|297.08|291.08|0
1648151830000|2022-03-24 19:57:10|297.09|291.09|297.05|291.05|297.16|291.16|297.05|291.05|0
1648151840000|2022-03-24 19:57:20|297.15|291.15|296.85|290.85|297.15|291.15|296.85|290.85|0
1648151850000|2022-03-24 19:57:30|296.72|290.72|296.67|290.67|296.72|290.72|296.67|290.67|0
1648151860000|2022-03-24 19:57:40|296.58|290.58|296.76|290.76|296.79|290.79|296.55|290.55|0
1648151870000|2022-03-24 19:57:50|296.77|290.77|296.75|290.75|296.79|290.79|296.71|290.71|0
1648151880000|2022-03-24 19:58:00|296.79|290.79|296.88|290.88|296.88|290.88|296.79|290.79|0
1648151890000|2022-03-24 19:58:10|296.85|290.85|296.89|290.89|296.95|290.95|296.85|290.85|0
1648151900000|2022-03-24 19:58:20|296.76|290.76|296.89|290.89|296.89|290.89|296.76|290.76|0
1648151910000|2022-03-24 19:58:30|296.94|290.94|297.07|291.07|297.07|291.07|296.94|290.94|0
1648151920000|2022-03-24 19:58:40|297.02|291.02|296.73|290.73|297.02|291.02|296.73|290.73|0
1648151930000|2022-03-24 19:58:50|296.67|290.67|296.72|290.72|296.72|290.72|296.63|290.63|0
1648151940000|2022-03-24 19:59:00|296.63|290.63|296.54|290.54|296.79|290.79|296.54|290.54|0
1648151950000|2022-03-24 19:59:10|296.79|290.79|296.69|290.69|296.79|290.79|296.69|290.69|0
1648151960000|2022-03-24 19:59:20|296.49|290.49|296.47|290.47|296.49|290.49|296.45|290.45|0
1648151970000|2022-03-24 19:59:30|296.35|290.35|296.37|290.37|296.37|290.37|296.34|290.34|0
1648151980000|2022-03-24 19:59:40|296.26|290.26|296.73|290.73|296.73|290.73|296.26|290.26|0
1648151990000|2022-03-24 19:59:50|297.01|291.01|296.98|290.98|297.06|291.06|296.94|290.94|0
1648152000000|2022-03-24 20:00:00|293.98|293.98|293.98|293.98|293.98|293.98|293.98|293.98|0
1648218600000|2022-03-25 14:30:00|300.74|294.74|300.43|294.43|300.74|294.74|300.4|294.4|0
1648218610000|2022-03-25 14:30:10|300.47|294.47|300.47|294.47|300.51|294.51|300.46|294.46|0
1648218620000|2022-03-25 14:30:20|300.42|294.42|300.67|294.67|300.67|294.67|300.42|294.42|0
1648218630000|2022-03-25 14:30:30|300.85|294.85|301.08|295.08|301.15|295.15|300.85|294.85|0
1648218640000|2022-03-25 14:30:40|301.11|295.11|301.09|295.09|301.12|295.12|301.05|295.05|0
1648218650000|2022-03-25 14:30:50|301.02|295.02|300.92|294.92|301.03|295.03|300.92|294.92|0
1648218660000|2022-03-25 14:31:00|300.89|294.89|301.08|295.08|301.08|295.08|300.89|294.89|0
1648218670000|2022-03-25 14:31:10|301.09|295.09|301.11|295.11|301.13|295.13|301.09|295.09|0
1648218680000|2022-03-25 14:31:20|300.98|294.98|300.96|294.96|300.98|294.98|300.96|294.96|0
1648218690000|2022-03-25 14:31:30|300.78|294.78|300.61|294.61|300.78|294.78|300.56|294.56|0
1648218700000|2022-03-25 14:31:40|300.62|294.62|300.57|294.57|300.62|294.62|300.55|294.55|0
1648218710000|2022-03-25 14:31:50|300.6|294.6|300.58|294.58|300.62|294.62|300.58|294.58|0
1648218720000|2022-03-25 14:32:00|300.59|294.59|300.53|294.53|300.6|294.6|300.52|294.52|0
1648218730000|2022-03-25 14:32:10|300.58|294.58|300.62|294.62|300.62|294.62|300.57|294.57|0
1648218740000|2022-03-25 14:32:20|300.67|294.67|300.86|294.86|300.9|294.9|300.67|294.67|0
1648218750000|2022-03-25 14:32:30|300.78|294.78|300.81|294.81|300.81|294.81|300.76|294.76|0
1648218760000|2022-03-25 14:32:40|300.79|294.79|300.79|294.79|300.82|294.82|300.79|294.79|0
1648218770000|2022-03-25 14:32:50|300.7|294.7|300.64|294.64|300.74|294.74|300.59|294.59|0
1648218780000|2022-03-25 14:33:00|300.55|294.55|300.89|294.89|300.92|294.92|300.55|294.55|0
1648218790000|2022-03-25 14:33:10|300.96|294.96|300.91|294.91|300.96|294.96|300.82|294.82|0
1648218800000|2022-03-25 14:33:20|300.93|294.93|301.01|295.01|301.03|295.03|300.93|294.93|0
1648218810000|2022-03-25 14:33:30|301.02|295.02|301.02|295.02|301.05|295.05|301|295|0
1648218820000|2022-03-25 14:33:40|300.99|294.99|301.13|295.13|301.13|295.13|300.99|294.99|0
1648218830000|2022-03-25 14:33:50|301.11|295.11|301.07|295.07|301.11|295.11|301.04|295.04|0
1648218840000|2022-03-25 14:34:00|301.08|295.08|301.15|295.15|301.15|295.15|301.07|295.07|0
1648218850000|2022-03-25 14:34:10|301.13|295.13|301.13|295.13|301.14|295.14|301.08|295.08|0
1648218860000|2022-03-25 14:34:20|301.16|295.16|301.12|295.12|301.18|295.18|301.12|295.12|0
1648218870000|2022-03-25 14:34:30|301.16|295.16|301.21|295.21|301.21|295.21|301.16|295.16|0
1648218880000|2022-03-25 14:34:40|301.32|295.32|301.42|295.42|301.42|295.42|301.32|295.32|0
1648218890000|2022-03-25 14:34:50|301.34|295.34|301.18|295.18|301.35|295.35|301.18|295.18|0
1648218900000|2022-03-25 14:35:00|301.2|295.2|301.46|295.46|301.55|295.55|301.2|295.2|0
1648218910000|2022-03-25 14:35:10|301.53|295.53|301.49|295.49|301.53|295.53|301.48|295.48|0
1648218920000|2022-03-25 14:35:20|301.5|295.5|301.61|295.61|301.65|295.65|301.5|295.5|0
1648218930000|2022-03-25 14:35:30|301.72|295.72|301.89|295.89|301.91|295.91|301.72|295.72|0
1648218940000|2022-03-25 14:35:40|301.99|295.99|302.12|296.12|302.12|296.12|301.99|295.99|0
1648218950000|2022-03-25 14:35:50|302.16|296.16|302.08|296.08|302.16|296.16|302|296|0
1648218960000|2022-03-25 14:36:00|302.14|296.14|302.09|296.09|302.2|296.2|302.09|296.09|0
1648218970000|2022-03-25 14:36:10|302.17|296.17|302.14|296.14|302.17|296.17|302.06|296.06|0
1648218980000|2022-03-25 14:36:20|302.29|296.29|302.63|296.63|302.63|296.63|302.29|296.29|0
1648218990000|2022-03-25 14:36:30|302.61|296.61|302.7|296.7|302.73|296.73|302.61|296.61|0
1648219000000|2022-03-25 14:36:40|302.72|296.72|303.02|297.02|303.02|297.02|302.72|296.72|0
1648219010000|2022-03-25 14:36:50|303|297|303|297|303|297|302.96|296.96|0
1648219020000|2022-03-25 14:37:00|302.97|296.97|302.97|296.97|303.03|297.03|302.97|296.97|0
1648219030000|2022-03-25 14:37:10|303.03|297.03|303.08|297.08|303.08|297.08|302.94|296.94|0
1648219040000|2022-03-25 14:37:20|303.09|297.09|303.19|297.19|303.19|297.19|303.02|297.02|0
1648219050000|2022-03-25 14:37:30|303.22|297.22|303.38|297.38|303.38|297.38|303.21|297.21|0
1648219060000|2022-03-25 14:37:40|303.4|297.4|303.46|297.46|303.47|297.47|303.4|297.4|0
1648219070000|2022-03-25 14:37:50|303.42|297.42|303.49|297.49|303.49|297.49|303.42|297.42|0
1648219080000|2022-03-25 14:38:00|303.44|297.44|303.61|297.61|303.61|297.61|303.44|297.44|0
1648219090000|2022-03-25 14:38:10|303.63|297.63|303.6|297.6|303.7|297.7|303.6|297.6|0
1648219100000|2022-03-25 14:38:20|303.57|297.57|303.61|297.61|303.61|297.61|303.57|297.57|0
1648219110000|2022-03-25 14:38:30|303.66|297.66|303.65|297.65|303.68|297.68|303.65|297.65|0
1648219120000|2022-03-25 14:38:40|303.8|297.8|303.87|297.87|303.87|297.87|303.8|297.8|0
1648219130000|2022-03-25 14:38:50|303.89|297.89|303.82|297.82|303.89|297.89|303.8|297.8|0
1648219140000|2022-03-25 14:39:00|303.91|297.91|303.89|297.89|303.92|297.92|303.89|297.89|0
1648219150000|2022-03-25 14:39:10|303.87|297.87|303.96|297.96|303.96|297.96|303.84|297.84|0
1648219160000|2022-03-25 14:39:20|304.05|298.05|304.17|298.17|304.17|298.17|304.05|298.05|0
1648219170000|2022-03-25 14:39:30|304.12|298.12|304.08|298.08|304.12|298.12|303.96|297.96|0
1648219180000|2022-03-25 14:39:40|304.06|298.06|303.97|297.97|304.08|298.08|303.97|297.97|0
1648219190000|2022-03-25 14:39:50|303.94|297.94|303.95|297.95|304.03|298.03|303.94|297.94|0
1648219200000|2022-03-25 14:40:00|303.81|297.81|303.48|297.48|303.81|297.81|303.48|297.48|0
1648219210000|2022-03-25 14:40:10|303.43|297.43|303.38|297.38|303.44|297.44|303.38|297.38|0
1648219220000|2022-03-25 14:40:20|303.3|297.3|303.13|297.13|303.3|297.3|303.13|297.13|0
1648219230000|2022-03-25 14:40:30|303.15|297.15|303.23|297.23|303.25|297.25|303.15|297.15|0
1648219240000|2022-03-25 14:40:40|303.36|297.36|303.36|297.36|303.39|297.39|303.36|297.36|0
1648219250000|2022-03-25 14:40:50|303.34|297.34|303.34|297.34|303.34|297.34|303.29|297.29|0
1648219260000|2022-03-25 14:41:00|303.44|297.44|303.49|297.49|303.49|297.49|303.44|297.44|0
1648219270000|2022-03-25 14:41:10|303.5|297.5|303.55|297.55|303.61|297.61|303.5|297.5|0
1648219280000|2022-03-25 14:41:20|303.67|297.67|303.89|297.89|303.89|297.89|303.67|297.67|0
1648219290000|2022-03-25 14:41:30|303.88|297.88|303.82|297.82|303.91|297.91|303.81|297.81|0
1648219300000|2022-03-25 14:41:40|303.88|297.88|304.01|298.01|304.01|298.01|303.88|297.88|0
1648219310000|2022-03-25 14:41:50|303.96|297.96|303.99|297.99|303.99|297.99|303.96|297.96|0
1648219320000|2022-03-25 14:42:00|304|298|303.95|297.95|304.03|298.03|303.93|297.93|0
1648219330000|2022-03-25 14:42:10|304|298|304.36|298.36|304.36|298.36|304|298|0
1648219340000|2022-03-25 14:42:20|304.43|298.43|304.61|298.61|304.61|298.61|304.42|298.42|0
1648219350000|2022-03-25 14:42:30|304.63|298.63|304.79|298.79|304.8|298.8|304.63|298.63|0
1648219360000|2022-03-25 14:42:40|304.76|298.76|304.73|298.73|304.76|298.76|304.65|298.65|0
1648219370000|2022-03-25 14:42:50|304.89|298.89|304.91|298.91|304.91|298.91|304.88|298.88|0
1648219380000|2022-03-25 14:43:00|305|299|304.8|298.8|305|299|304.8|298.8|0
1648219390000|2022-03-25 14:43:10|304.75|298.75|304.88|298.88|304.88|298.88|304.75|298.75|0
1648219400000|2022-03-25 14:43:20|304.87|298.87|304.83|298.83|304.93|298.93|304.83|298.83|0
1648219410000|2022-03-25 14:43:30|304.81|298.81|304.76|298.76|304.82|298.82|304.74|298.74|0
1648219420000|2022-03-25 14:43:40|304.77|298.77|304.48|298.48|304.77|298.77|304.48|298.48|0
1648219430000|2022-03-25 14:43:50|304.42|298.42|304.51|298.51|304.51|298.51|304.35|298.35|0
1648219440000|2022-03-25 14:44:00|304.4|298.4|304.11|298.11|304.4|298.4|304.11|298.11|0
1648219450000|2022-03-25 14:44:10|304.15|298.15|304.14|298.14|304.16|298.16|304.09|298.09|0
1648219460000|2022-03-25 14:44:20|304.16|298.16|304.16|298.16|304.17|298.17|304.16|298.16|0
1648219470000|2022-03-25 14:44:30|304.17|298.17|304.06|298.06|304.17|298.17|304.06|298.06|0
1648219480000|2022-03-25 14:44:40|303.99|297.99|303.9|297.9|304|298|303.9|297.9|0
1648219490000|2022-03-25 14:44:50|303.91|297.91|303.87|297.87|303.91|297.91|303.87|297.87|0
1648219500000|2022-03-25 14:45:00|303.85|297.85|303.77|297.77|303.86|297.86|303.77|297.77|0
1648219510000|2022-03-25 14:45:10|303.74|297.74|303.55|297.55|303.74|297.74|303.53|297.53|0
1648219520000|2022-03-25 14:45:20|303.42|297.42|303.56|297.56|303.56|297.56|303.42|297.42|0
1648219530000|2022-03-25 14:45:30|303.57|297.57|303.61|297.61|303.61|297.61|303.47|297.47|0
1648219540000|2022-03-25 14:45:40|303.6|297.6|303.59|297.59|303.77|297.77|303.59|297.59|0
1648219550000|2022-03-25 14:45:50|303.55|297.55|303.6|297.6|303.6|297.6|303.5|297.5|0
1648219560000|2022-03-25 14:46:00|303.67|297.67|303.95|297.95|303.97|297.97|303.67|297.67|0
1648219570000|2022-03-25 14:46:10|303.99|297.99|303.96|297.96|304.05|298.05|303.96|297.96|0
1648219580000|2022-03-25 14:46:20|303.95|297.95|304.04|298.04|304.04|298.04|303.95|297.95|0
1648219590000|2022-03-25 14:46:30|304.03|298.03|303.99|297.99|304.08|298.08|303.99|297.99|0
1648219600000|2022-03-25 14:46:40|304.03|298.03|303.99|297.99|304.04|298.04|303.99|297.99|0
1648219610000|2022-03-25 14:46:50|303.97|297.97|304.07|298.07|304.07|298.07|303.97|297.97|0
1648219620000|2022-03-25 14:47:00|304.08|298.08|304.37|298.37|304.37|298.37|304.08|298.08|0
1648219630000|2022-03-25 14:47:10|304.44|298.44|304.49|298.49|304.49|298.49|304.44|298.44|0
1648219640000|2022-03-25 14:47:20|304.5|298.5|304.48|298.48|304.5|298.5|304.48|298.48|0
1648219650000|2022-03-25 14:47:30|304.45|298.45|304.69|298.69|304.69|298.69|304.45|298.45|0
1648219660000|2022-03-25 14:47:40|304.86|298.86|304.91|298.91|304.91|298.91|304.86|298.86|0
1648219670000|2022-03-25 14:47:50|304.95|298.95|304.91|298.91|304.95|298.95|304.91|298.91|0
1648219680000|2022-03-25 14:48:00|304.95|298.95|304.8|298.8|304.95|298.95|304.8|298.8|0
1648219690000|2022-03-25 14:48:10|304.78|298.78|304.79|298.79|304.8|298.8|304.78|298.78|0
1648219700000|2022-03-25 14:48:20|304.78|298.78|305.24|299.24|305.24|299.24|304.78|298.78|0
1648219710000|2022-03-25 14:48:30|305.25|299.25|305.17|299.17|305.25|299.25|305.16|299.16|0
1648219720000|2022-03-25 14:48:40|305.14|299.14|305.12|299.12|305.14|299.14|305.07|299.07|0
1648219730000|2022-03-25 14:48:50|305.04|299.04|305.04|299.04|305.04|299.04|305.04|299.04|0
1648219740000|2022-03-25 14:49:00|305.05|299.05|305.02|299.02|305.05|299.05|305.01|299.01|0
1648219750000|2022-03-25 14:49:10|305.04|299.04|304.92|298.92|305.04|299.04|304.9|298.9|0
1648219760000|2022-03-25 14:49:20|304.95|298.95|304.65|298.65|304.95|298.95|304.65|298.65|0
1648219770000|2022-03-25 14:49:30|304.64|298.64|304.38|298.38|304.64|298.64|304.38|298.38|0
1648219780000|2022-03-25 14:49:40|304.31|298.31|304.23|298.23|304.33|298.33|304.23|298.23|0
1648219790000|2022-03-25 14:49:50|304.24|298.24|304.21|298.21|304.24|298.24|304.21|298.21|0
1648219800000|2022-03-25 14:50:00|304.15|298.15|303.85|297.85|304.2|298.2|303.85|297.85|0
1648219810000|2022-03-25 14:50:10|303.84|297.84|304.1|298.1|304.13|298.13|303.84|297.84|0
1648219820000|2022-03-25 14:50:20|304.03|298.03|303.9|297.9|304.09|298.09|303.9|297.9|0
1648219830000|2022-03-25 14:50:30|303.91|297.91|303.94|297.94|303.99|297.99|303.91|297.91|0
1648219840000|2022-03-25 14:50:40|303.95|297.95|303.84|297.84|303.95|297.95|303.84|297.84|0
1648219850000|2022-03-25 14:50:50|303.86|297.86|303.49|297.49|303.86|297.86|303.49|297.49|0
1648219860000|2022-03-25 14:51:00|303.42|297.42|303.06|297.06|303.42|297.42|303.06|297.06|0
1648219870000|2022-03-25 14:51:10|303.05|297.05|302.94|296.94|303.06|297.06|302.94|296.94|0
1648219880000|2022-03-25 14:51:20|302.98|296.98|303.03|297.03|303.03|297.03|302.97|296.97|0
1648219890000|2022-03-25 14:51:30|302.96|296.96|302.98|296.98|302.99|296.99|302.96|296.96|0
1648219900000|2022-03-25 14:51:40|302.9|296.9|302.86|296.86|302.92|296.92|302.86|296.86|0
1648219910000|2022-03-25 14:51:50|302.89|296.89|302.92|296.92|302.92|296.92|302.89|296.89|0
1648219920000|2022-03-25 14:52:00|303.09|297.09|303.09|297.09|303.09|297.09|303.09|297.09|0
1648219930000|2022-03-25 14:52:10|303.08|297.08|302.94|296.94|303.09|297.09|302.93|296.93|0
1648219940000|2022-03-25 14:52:20|302.93|296.93|302.83|296.83|302.93|296.93|302.83|296.83|0
1648219950000|2022-03-25 14:52:30|302.87|296.87|302.92|296.92|302.92|296.92|302.87|296.87|0
1648219960000|2022-03-25 14:52:40|302.9|296.9|302.91|296.91|302.92|296.92|302.9|296.9|0
1648219970000|2022-03-25 14:52:50|302.93|296.93|303.02|297.02|303.03|297.03|302.92|296.92|0
1648219980000|2022-03-25 14:53:00|303.03|297.03|303.04|297.04|303.13|297.13|303.03|297.03|0
1648219990000|2022-03-25 14:53:10|303.07|297.07|303.06|297.06|303.16|297.16|303.06|297.06|0
1648220000000|2022-03-25 14:53:20|303.01|297.01|303.05|297.05|303.05|297.05|303.01|297.01|0
1648220010000|2022-03-25 14:53:30|303.06|297.06|303.05|297.05|303.06|297.06|303.01|297.01|0
1648220020000|2022-03-25 14:53:40|303.03|297.03|303.1|297.1|303.1|297.1|302.99|296.99|0
1648220030000|2022-03-25 14:53:50|303.05|297.05|302.85|296.85|303.05|297.05|302.85|296.85|0
1648220040000|2022-03-25 14:54:00|302.81|296.81|302.46|296.46|302.81|296.81|302.46|296.46|0
1648220050000|2022-03-25 14:54:10|302.42|296.42|302.28|296.28|302.42|296.42|302.28|296.28|0
1648220060000|2022-03-25 14:54:20|302.27|296.27|302.28|296.28|302.31|296.31|302.27|296.27|0
1648220070000|2022-03-25 14:54:30|302.29|296.29|302.17|296.17|302.31|296.31|302.17|296.17|0
1648220080000|2022-03-25 14:54:40|302.18|296.18|302.34|296.34|302.34|296.34|302.18|296.18|0
1648220090000|2022-03-25 14:54:50|302.27|296.27|302.24|296.24|302.28|296.28|302.24|296.24|0
1648220100000|2022-03-25 14:55:00|302.25|296.25|301.69|295.69|302.25|296.25|301.65|295.65|0
1648220110000|2022-03-25 14:55:10|301.66|295.66|301.78|295.78|301.78|295.78|301.66|295.66|0
1648220120000|2022-03-25 14:55:20|301.8|295.8|301.8|295.8|301.8|295.8|301.8|295.8|0
1648220130000|2022-03-25 14:55:30|301.79|295.79|301.71|295.71|301.79|295.79|301.71|295.71|0
1648220140000|2022-03-25 14:55:40|301.65|295.65|301.67|295.67|301.73|295.73|301.62|295.62|0
1648220150000|2022-03-25 14:55:50|301.66|295.66|301.61|295.61|301.66|295.66|301.59|295.59|0
1648220160000|2022-03-25 14:56:00|301.6|295.6|301.54|295.54|301.6|295.6|301.53|295.53|0
1648220170000|2022-03-25 14:56:10|301.52|295.52|301.47|295.47|301.52|295.52|301.47|295.47|0
1648220180000|2022-03-25 14:56:20|301.42|295.42|301.46|295.46|301.46|295.46|301.37|295.37|0
1648220190000|2022-03-25 14:56:30|301.37|295.37|301.35|295.35|301.39|295.39|301.33|295.33|0
1648220200000|2022-03-25 14:56:40|301.34|295.34|301.35|295.35|301.36|295.36|301.34|295.34|0
1648220210000|2022-03-25 14:56:50|301.38|295.38|301.39|295.39|301.39|295.39|301.37|295.37|0
1648220220000|2022-03-25 14:57:00|301.4|295.4|301.45|295.45|301.46|295.46|301.4|295.4|0
1648220230000|2022-03-25 14:57:10|301.46|295.46|301.44|295.44|301.46|295.46|301.41|295.41|0
1648220240000|2022-03-25 14:57:20|301.4|295.4|301.49|295.49|301.5|295.5|301.38|295.38|0
1648220250000|2022-03-25 14:57:30|301.51|295.51|301.49|295.49|301.51|295.51|301.49|295.49|0
1648220260000|2022-03-25 14:57:40|301.51|295.51|301.51|295.51|301.51|295.51|301.51|295.51|0
1648220270000|2022-03-25 14:57:50|301.49|295.49|301.53|295.53|301.55|295.55|301.49|295.49|0
1648220280000|2022-03-25 14:58:00|301.7|295.7|301.84|295.84|301.84|295.84|301.7|295.7|0
1648220290000|2022-03-25 14:58:10|301.83|295.83|301.93|295.93|301.93|295.93|301.83|295.83|0
1648220300000|2022-03-25 14:58:20|301.9|295.9|302|296|302|296|301.9|295.9|0
1648220310000|2022-03-25 14:58:30|302.01|296.01|302.1|296.1|302.1|296.1|302.01|296.01|0
1648220320000|2022-03-25 14:58:40|302.24|296.24|302.15|296.15|302.25|296.25|302.14|296.14|0
1648220330000|2022-03-25 14:58:50|302.17|296.17|302.16|296.16|302.17|296.17|302.16|296.16|0
1648220340000|2022-03-25 14:59:00|302.15|296.15|302.14|296.14|302.16|296.16|302.13|296.13|0
1648220350000|2022-03-25 14:59:10|302.12|296.12|302.16|296.16|302.16|296.16|302.12|296.12|0
1648220360000|2022-03-25 14:59:20|302.13|296.13|302.13|296.13|302.13|296.13|302.13|296.13|0
1648220370000|2022-03-25 14:59:30|302.15|296.15|302.17|296.17|302.2|296.2|302.15|296.15|0
1648220380000|2022-03-25 14:59:40|302.2|296.2|302.22|296.22|302.22|296.22|302.19|296.19|0
1648220390000|2022-03-25 14:59:50|302.25|296.25|302.28|296.28|302.28|296.28|302.22|296.22|0
1648220400000|2022-03-25 15:00:00|302.23|296.23|302.27|296.27|302.38|296.38|302.23|296.23|0
1648220410000|2022-03-25 15:00:10|302.13|296.13|301.98|295.98|302.13|296.13|301.98|295.98|0
1648220420000|2022-03-25 15:00:20|301.95|295.95|301.78|295.78|301.95|295.95|301.78|295.78|0
1648220430000|2022-03-25 15:00:30|301.77|295.77|301.7|295.7|301.77|295.77|301.68|295.68|0
1648220440000|2022-03-25 15:00:40|301.71|295.71|301.71|295.71|301.71|295.71|301.71|295.71|0
1648220450000|2022-03-25 15:00:50|301.72|295.72|301.73|295.73|301.73|295.73|301.72|295.72|0
1648220460000|2022-03-25 15:01:00|301.72|295.72|301.8|295.8|301.8|295.8|301.72|295.72|0
1648220470000|2022-03-25 15:01:10|301.81|295.81|301.7|295.7|301.81|295.81|301.7|295.7|0
1648220480000|2022-03-25 15:01:20|301.76|295.76|301.68|295.68|301.76|295.76|301.68|295.68|0
1648220490000|2022-03-25 15:01:30|301.63|295.63|301.62|295.62|301.63|295.63|301.57|295.57|0
1648220500000|2022-03-25 15:01:40|301.6|295.6|301.59|295.59|301.65|295.65|301.59|295.59|0
1648220510000|2022-03-25 15:01:50|301.58|295.58|301.43|295.43|301.58|295.58|301.43|295.43|0
1648220520000|2022-03-25 15:02:00|301.44|295.44|301.41|295.41|301.44|295.44|301.41|295.41|0
1648220530000|2022-03-25 15:02:10|301.42|295.42|301.36|295.36|301.42|295.42|301.36|295.36|0
1648220540000|2022-03-25 15:02:20|301.37|295.37|301.37|295.37|301.37|295.37|301.37|295.37|0
1648220550000|2022-03-25 15:02:30|301.4|295.4|301.37|295.37|301.4|295.4|301.35|295.35|0
1648220560000|2022-03-25 15:02:40|301.34|295.34|301.17|295.17|301.34|295.34|301.17|295.17|0
1648220570000|2022-03-25 15:02:50|301.13|295.13|301.17|295.17|301.23|295.23|301.13|295.13|0
1648220580000|2022-03-25 15:03:00|301.18|295.18|301.2|295.2|301.21|295.21|301.17|295.17|0
1648220590000|2022-03-25 15:03:10|301.09|295.09|300.97|294.97|301.09|295.09|300.89|294.89|0
1648220600000|2022-03-25 15:03:20|300.98|294.98|301.07|295.07|301.07|295.07|300.86|294.86|0
1648220610000|2022-03-25 15:03:30|301.08|295.08|301.16|295.16|301.16|295.16|301.05|295.05|0
1648220620000|2022-03-25 15:03:40|301.14|295.14|301.2|295.2|301.2|295.2|301.14|295.14|0
1648220630000|2022-03-25 15:03:50|301.22|295.22|301.24|295.24|301.24|295.24|301.15|295.15|0
1648220640000|2022-03-25 15:04:00|301.22|295.22|301.15|295.15|301.22|295.22|301.15|295.15|0
1648220650000|2022-03-25 15:04:10|301.16|295.16|301.23|295.23|301.23|295.23|301.16|295.16|0
1648220660000|2022-03-25 15:04:20|301.13|295.13|300.94|294.94|301.13|295.13|300.94|294.94|0
1648220670000|2022-03-25 15:04:30|300.93|294.93|300.96|294.96|301.01|295.01|300.93|294.93|0
1648220680000|2022-03-25 15:04:40|301|295|300.91|294.91|301.01|295.01|300.91|294.91|0
1648220690000|2022-03-25 15:04:50|300.88|294.88|300.86|294.86|300.88|294.88|300.83|294.83|0
1648220700000|2022-03-25 15:05:00|300.91|294.91|300.94|294.94|300.94|294.94|300.84|294.84|0
1648220710000|2022-03-25 15:05:10|300.96|294.96|300.82|294.82|300.96|294.96|300.82|294.82|0
1648220720000|2022-03-25 15:05:20|300.75|294.75|300.69|294.69|300.81|294.81|300.69|294.69|0
1648220730000|2022-03-25 15:05:30|300.66|294.66|300.68|294.68|300.68|294.68|300.66|294.66|0
1648220740000|2022-03-25 15:05:40|300.71|294.71|300.82|294.82|300.82|294.82|300.66|294.66|0
1648220750000|2022-03-25 15:05:50|300.69|294.69|300.6|294.6|300.69|294.69|300.6|294.6|0
1648220760000|2022-03-25 15:06:00|300.59|294.59|300.23|294.23|300.6|294.6|300.23|294.23|0
1648220770000|2022-03-25 15:06:10|300.25|294.25|300.28|294.28|300.3|294.3|300.25|294.25|0
1648220780000|2022-03-25 15:06:20|300.37|294.37|300.47|294.47|300.47|294.47|300.37|294.37|0
1648220790000|2022-03-25 15:06:30|300.51|294.51|300.58|294.58|300.58|294.58|300.47|294.47|0
1648220800000|2022-03-25 15:06:40|300.57|294.57|300.53|294.53|300.58|294.58|300.51|294.51|0
1648220810000|2022-03-25 15:06:50|300.55|294.55|300.53|294.53|300.64|294.64|300.53|294.53|0
1648220820000|2022-03-25 15:07:00|300.54|294.54|300.34|294.34|300.54|294.54|300.34|294.34|0
1648220830000|2022-03-25 15:07:10|300.36|294.36|300.36|294.36|300.36|294.36|300.36|294.36|0
1648220840000|2022-03-25 15:07:20|300.39|294.39|300.36|294.36|300.39|294.39|300.36|294.36|0
1648220850000|2022-03-25 15:07:30|300.39|294.39|300.38|294.38|300.41|294.41|300.35|294.35|0
1648220860000|2022-03-25 15:07:40|300.35|294.35|300.28|294.28|300.37|294.37|300.28|294.28|0
1648220870000|2022-03-25 15:07:50|300.27|294.27|300.35|294.35|300.35|294.35|300.27|294.27|0
1648220880000|2022-03-25 15:08:00|300.34|294.34|300.35|294.35|300.35|294.35|300.34|294.34|0
1648220890000|2022-03-25 15:08:10|300.34|294.34|300.42|294.42|300.43|294.43|300.33|294.33|0
1648220900000|2022-03-25 15:08:20|300.43|294.43|300.21|294.21|300.43|294.43|300.21|294.21|0
1648220910000|2022-03-25 15:08:30|300.19|294.19|299.68|293.68|300.19|294.19|299.68|293.68|0
1648220920000|2022-03-25 15:08:40|299.45|293.45|299.24|293.24|299.45|293.45|299.23|293.23|0
1648220930000|2022-03-25 15:08:50|299.23|293.23|299.19|293.19|299.23|293.23|299.19|293.19|0
1648220940000|2022-03-25 15:09:00|299.2|293.2|298.93|292.93|299.2|293.2|298.93|292.93|0
1648220950000|2022-03-25 15:09:10|298.91|292.91|298.69|292.69|298.91|292.91|298.69|292.69|0
1648220960000|2022-03-25 15:09:20|298.68|292.68|298.62|292.62|298.7|292.7|298.62|292.62|0
1648220970000|2022-03-25 15:09:30|298.6|292.6|298.45|292.45|298.63|292.63|298.44|292.44|0
1648220980000|2022-03-25 15:09:40|298.44|292.44|298.21|292.21|298.44|292.44|298.18|292.18|0
1648220990000|2022-03-25 15:09:50|298.25|292.25|298.23|292.23|298.25|292.25|298.23|292.23|0
1648221000000|2022-03-25 15:10:00|298.3|292.3|298.27|292.27|298.33|292.33|298.27|292.27|0
1648221010000|2022-03-25 15:10:10|298.26|292.26|298.37|292.37|298.39|292.39|298.26|292.26|0
1648221020000|2022-03-25 15:10:20|298.38|292.38|298.1|292.1|298.38|292.38|298.1|292.1|0
1648221030000|2022-03-25 15:10:30|298|292|297.95|291.95|298.03|292.03|297.94|291.94|0
1648221040000|2022-03-25 15:10:40|297.96|291.96|297.92|291.92|298.01|292.01|297.92|291.92|0
1648221050000|2022-03-25 15:10:50|297.91|291.91|297.79|291.79|297.94|291.94|297.77|291.77|0
1648221060000|2022-03-25 15:11:00|297.77|291.77|297.82|291.82|297.86|291.86|297.77|291.77|0
1648221070000|2022-03-25 15:11:10|297.85|291.85|297.77|291.77|297.85|291.85|297.73|291.73|0
1648221080000|2022-03-25 15:11:20|297.76|291.76|297.7|291.7|297.8|291.8|297.69|291.69|0
1648221090000|2022-03-25 15:11:30|297.71|291.71|297.8|291.8|297.8|291.8|297.7|291.7|0
1648221100000|2022-03-25 15:11:40|297.73|291.73|297.65|291.65|297.73|291.73|297.65|291.65|0
1648221110000|2022-03-25 15:11:50|297.63|291.63|297.73|291.73|297.73|291.73|297.63|291.63|0
1648221120000|2022-03-25 15:12:00|297.72|291.72|297.84|291.84|297.84|291.84|297.69|291.69|0
1648221130000|2022-03-25 15:12:10|298.01|292.01|298.07|292.07|298.07|292.07|298|292|0
1648221140000|2022-03-25 15:12:20|298.08|292.08|297.82|291.82|298.08|292.08|297.82|291.82|0
1648221150000|2022-03-25 15:12:30|297.83|291.83|297.64|291.64|297.83|291.83|297.64|291.64|0
1648221160000|2022-03-25 15:12:40|297.66|291.66|297.86|291.86|297.91|291.91|297.66|291.66|0
1648221170000|2022-03-25 15:12:50|297.87|291.87|297.79|291.79|297.87|291.87|297.79|291.79|0
1648221180000|2022-03-25 15:13:00|297.82|291.82|297.69|291.69|297.86|291.86|297.69|291.69|0
1648221190000|2022-03-25 15:13:10|297.6|291.6|297.71|291.71|297.71|291.71|297.59|291.59|0
1648221200000|2022-03-25 15:13:20|297.73|291.73|297.75|291.75|297.78|291.78|297.71|291.71|0
1648221210000|2022-03-25 15:13:30|297.74|291.74|297.71|291.71|297.74|291.74|297.66|291.66|0
1648221220000|2022-03-25 15:13:40|297.68|291.68|297.62|291.62|297.68|291.68|297.62|291.62|0
1648221230000|2022-03-25 15:13:50|297.68|291.68|297.76|291.76|297.8|291.8|297.68|291.68|0
1648221240000|2022-03-25 15:14:00|297.8|291.8|297.87|291.87|297.87|291.87|297.79|291.79|0
1648221250000|2022-03-25 15:14:10|297.95|291.95|297.95|291.95|297.99|291.99|297.95|291.95|0
1648221260000|2022-03-25 15:14:20|297.96|291.96|298.16|292.16|298.18|292.18|297.96|291.96|0
1648221270000|2022-03-25 15:14:30|298.15|292.15|298.19|292.19|298.21|292.21|298.15|292.15|0
1648221280000|2022-03-25 15:14:40|298.17|292.17|298.05|292.05|298.19|292.19|298.05|292.05|0
1648221290000|2022-03-25 15:14:50|297.95|291.95|298.07|292.07|298.07|292.07|297.95|291.95|0
1648221300000|2022-03-25 15:15:00|298.13|292.13|298.11|292.11|298.13|292.13|298.11|292.11|0
1648221310000|2022-03-25 15:15:10|298.14|292.14|298.14|292.14|298.15|292.15|298.14|292.14|0
1648221320000|2022-03-25 15:15:20|298.13|292.13|298.07|292.07|298.13|292.13|298.07|292.07|0
1648221330000|2022-03-25 15:15:30|298.11|292.11|298.29|292.29|298.29|292.29|298.11|292.11|0
1648221340000|2022-03-25 15:15:40|298.35|292.35|298.35|292.35|298.4|292.4|298.34|292.34|0
1648221350000|2022-03-25 15:15:50|298.4|292.4|298.56|292.56|298.56|292.56|298.4|292.4|0
1648221370000|2022-03-25 15:16:10|298.59|292.59|298.79|292.79|298.79|292.79|298.59|292.59|0
1648221380000|2022-03-25 15:16:20|298.75|292.75|298.83|292.83|298.83|292.83|298.75|292.75|0
1648221390000|2022-03-25 15:16:30|298.85|292.85|298.78|292.78|298.93|292.93|298.78|292.78|0
1648221400000|2022-03-25 15:16:40|298.71|292.71|298.7|292.7|298.71|292.71|298.58|292.58|0
1648221410000|2022-03-25 15:16:50|298.75|292.75|298.71|292.71|298.75|292.75|298.71|292.71|0
1648221420000|2022-03-25 15:17:00|298.74|292.74|298.77|292.77|298.77|292.77|298.73|292.73|0
1648221430000|2022-03-25 15:17:10|298.8|292.8|298.53|292.53|298.8|292.8|298.53|292.53|0
1648221440000|2022-03-25 15:17:20|298.56|292.56|298.63|292.63|298.65|292.65|298.56|292.56|0
1648221450000|2022-03-25 15:17:30|298.67|292.67|298.48|292.48|298.67|292.67|298.48|292.48|0
1648221460000|2022-03-25 15:17:40|298.47|292.47|298.62|292.62|298.62|292.62|298.44|292.44|0
1648221470000|2022-03-25 15:17:50|298.59|292.59|298.78|292.78|298.78|292.78|298.59|292.59|0
1648221480000|2022-03-25 15:18:00|298.8|292.8|298.82|292.82|298.88|292.88|298.79|292.79|0
1648221490000|2022-03-25 15:18:10|298.87|292.87|298.9|292.9|298.9|292.9|298.87|292.87|0
1648221500000|2022-03-25 15:18:20|298.89|292.89|298.97|292.97|298.97|292.97|298.89|292.89|0
1648221510000|2022-03-25 15:18:30|299|293|299|293|299|293|298.99|292.99|0
1648221520000|2022-03-25 15:18:40|299.01|293.01|298.86|292.86|299.01|293.01|298.86|292.86|0
1648221530000|2022-03-25 15:18:50|298.96|292.96|298.86|292.86|298.96|292.96|298.86|292.86|0
1648221540000|2022-03-25 15:19:00|298.83|292.83|298.76|292.76|298.83|292.83|298.76|292.76|0
1648221550000|2022-03-25 15:19:10|298.78|292.78|298.78|292.78|298.78|292.78|298.73|292.73|0
1648221560000|2022-03-25 15:19:20|298.75|292.75|298.75|292.75|298.75|292.75|298.7|292.7|0
1648221570000|2022-03-25 15:19:30|298.74|292.74|298.71|292.71|298.78|292.78|298.71|292.71|0
1648221580000|2022-03-25 15:19:40|298.56|292.56|298.43|292.43|298.56|292.56|298.43|292.43|0
1648221590000|2022-03-25 15:19:50|298.48|292.48|298.51|292.51|298.55|292.55|298.47|292.47|0
1648221600000|2022-03-25 15:20:00|298.6|292.6|298.63|292.63|298.66|292.66|298.59|292.59|0
1648221610000|2022-03-25 15:20:10|298.61|292.61|298.38|292.38|298.61|292.61|298.38|292.38|0
1648221620000|2022-03-25 15:20:20|298.41|292.41|298.22|292.22|298.41|292.41|298.18|292.18|0
1648221630000|2022-03-25 15:20:30|298.23|292.23|297.88|291.88|298.23|292.23|297.88|291.88|0
1648221640000|2022-03-25 15:20:40|297.87|291.87|297.78|291.78|297.87|291.87|297.78|291.78|0
1648221650000|2022-03-25 15:20:50|297.8|291.8|297.77|291.77|297.8|291.8|297.73|291.73|0
1648221660000|2022-03-25 15:21:00|297.8|291.8|297.75|291.75|297.82|291.82|297.75|291.75|0
1648221670000|2022-03-25 15:21:10|297.82|291.82|297.76|291.76|297.91|291.91|297.76|291.76|0
1648221680000|2022-03-25 15:21:20|297.71|291.71|297.67|291.67|297.71|291.71|297.67|291.67|0
1648221690000|2022-03-25 15:21:30|297.77|291.77|297.34|291.34|297.77|291.77|297.34|291.34|0
1648221700000|2022-03-25 15:21:40|297.36|291.36|297.26|291.26|297.36|291.36|297.26|291.26|0
1648221710000|2022-03-25 15:21:50|297.19|291.19|297.06|291.06|297.19|291.19|297.02|291.02|0
1648221720000|2022-03-25 15:22:00|297.02|291.02|296.9|290.9|297.02|291.02|296.9|290.9|0
1648221730000|2022-03-25 15:22:10|296.96|290.96|297.43|291.43|297.43|291.43|296.96|290.96|0
1648221740000|2022-03-25 15:22:20|297.34|291.34|297.33|291.33|297.34|291.34|297.33|291.33|0
1648221750000|2022-03-25 15:22:30|297.34|291.34|297.55|291.55|297.56|291.56|297.34|291.34|0
1648221760000|2022-03-25 15:22:40|297.53|291.53|297.55|291.55|297.62|291.62|297.52|291.52|0
1648221770000|2022-03-25 15:22:50|297.5|291.5|297.22|291.22|297.5|291.5|297.22|291.22|0
1648221780000|2022-03-25 15:23:00|297.26|291.26|297.41|291.41|297.41|291.41|297.26|291.26|0
1648221790000|2022-03-25 15:23:10|297.46|291.46|297.53|291.53|297.53|291.53|297.46|291.46|0
1648221800000|2022-03-25 15:23:20|297.52|291.52|297.48|291.48|297.54|291.54|297.48|291.48|0
1648221810000|2022-03-25 15:23:30|297.47|291.47|297.45|291.45|297.47|291.47|297.45|291.45|0
1648221820000|2022-03-25 15:23:40|297.43|291.43|297.47|291.47|297.47|291.47|297.38|291.38|0
1648221830000|2022-03-25 15:23:50|297.43|291.43|297.46|291.46|297.5|291.5|297.43|291.43|0
1648221840000|2022-03-25 15:24:00|297.48|291.48|297.47|291.47|297.48|291.48|297.47|291.47|0
1648221850000|2022-03-25 15:24:10|297.48|291.48|297.48|291.48|297.49|291.49|297.47|291.47|0
1648221860000|2022-03-25 15:24:20|297.53|291.53|297.52|291.52|297.53|291.53|297.52|291.52|0
1648221870000|2022-03-25 15:24:30|297.46|291.46|297.44|291.44|297.46|291.46|297.44|291.44|0
1648221880000|2022-03-25 15:24:40|297.4|291.4|297.37|291.37|297.4|291.4|297.37|291.37|0
1648221890000|2022-03-25 15:24:50|297.33|291.33|297.31|291.31|297.34|291.34|297.31|291.31|0
1648221900000|2022-03-25 15:25:00|297.26|291.26|297.17|291.17|297.26|291.26|297.17|291.17|0
1648221910000|2022-03-25 15:25:10|297.15|291.15|297.18|291.18|297.2|291.2|297.15|291.15|0
1648221920000|2022-03-25 15:25:20|297.21|291.21|297.29|291.29|297.3|291.3|297.21|291.21|0
1648221930000|2022-03-25 15:25:30|297.32|291.32|297.34|291.34|297.37|291.37|297.32|291.32|0
1648221940000|2022-03-25 15:25:40|297.35|291.35|297.36|291.36|297.46|291.46|297.35|291.35|0
1648221950000|2022-03-25 15:25:50|297.37|291.37|297.72|291.72|297.75|291.75|297.37|291.37|0
1648221960000|2022-03-25 15:26:00|297.79|291.79|297.78|291.78|297.79|291.79|297.77|291.77|0
1648221970000|2022-03-25 15:26:10|297.87|291.87|297.82|291.82|297.87|291.87|297.82|291.82|0
1648221980000|2022-03-25 15:26:20|297.81|291.81|297.76|291.76|297.81|291.81|297.75|291.75|0
1648221990000|2022-03-25 15:26:30|297.74|291.74|297.54|291.54|297.74|291.74|297.54|291.54|0
1648222000000|2022-03-25 15:26:40|297.53|291.53|297.49|291.49|297.53|291.53|297.49|291.49|0
1648222010000|2022-03-25 15:26:50|297.5|291.5|297.31|291.31|297.51|291.51|297.31|291.31|0
1648222020000|2022-03-25 15:27:00|297.27|291.27|297.32|291.32|297.36|291.36|297.26|291.26|0
1648222030000|2022-03-25 15:27:10|297.33|291.33|297.49|291.49|297.49|291.49|297.33|291.33|0
1648222040000|2022-03-25 15:27:20|297.48|291.48|297.39|291.39|297.5|291.5|297.39|291.39|0
1648222050000|2022-03-25 15:27:30|297.35|291.35|297.31|291.31|297.35|291.35|297.26|291.26|0
1648222060000|2022-03-25 15:27:40|297.3|291.3|297.14|291.14|297.31|291.31|297.14|291.14|0
1648222070000|2022-03-25 15:27:50|297.08|291.08|297.1|291.1|297.12|291.12|297.08|291.08|0
1648222080000|2022-03-25 15:28:00|297.06|291.06|296.97|290.97|297.06|291.06|296.97|290.97|0
1648222090000|2022-03-25 15:28:10|297.01|291.01|296.9|290.9|297.04|291.04|296.9|290.9|0
1648222100000|2022-03-25 15:28:20|296.86|290.86|296.76|290.76|296.86|290.86|296.75|290.75|0
1648222110000|2022-03-25 15:28:30|296.74|290.74|296.71|290.71|296.74|290.74|296.71|290.71|0
1648222120000|2022-03-25 15:28:40|296.69|290.69|296.74|290.74|296.79|290.79|296.69|290.69|0
1648222130000|2022-03-25 15:28:50|296.72|290.72|296.8|290.8|296.8|290.8|296.72|290.72|0
1648222140000|2022-03-25 15:29:00|296.78|290.78|296.72|290.72|296.79|290.79|296.72|290.72|0
1648222150000|2022-03-25 15:29:10|296.71|290.71|296.92|290.92|296.92|290.92|296.71|290.71|0
1648222160000|2022-03-25 15:29:20|296.99|290.99|297.18|291.18|297.18|291.18|296.99|290.99|0
1648222170000|2022-03-25 15:29:30|297.14|291.14|297.01|291.01|297.14|291.14|297.01|291.01|0
1648222180000|2022-03-25 15:29:40|297.02|291.02|296.97|290.97|297.05|291.05|296.97|290.97|0
1648222190000|2022-03-25 15:29:50|297.05|291.05|297.14|291.14|297.14|291.14|297.05|291.05|0
1648222200000|2022-03-25 15:30:00|297.12|291.12|297.44|291.44|297.44|291.44|297.12|291.12|0
1648222210000|2022-03-25 15:30:10|297.43|291.43|297.57|291.57|297.57|291.57|297.42|291.42|0
1648222220000|2022-03-25 15:30:20|297.55|291.55|297.63|291.63|297.63|291.63|297.55|291.55|0
1648222230000|2022-03-25 15:30:30|297.65|291.65|297.97|291.97|297.97|291.97|297.65|291.65|0
1648222240000|2022-03-25 15:30:40|297.98|291.98|298.07|292.07|298.17|292.17|297.98|291.98|0
1648222250000|2022-03-25 15:30:50|298|292|298.39|292.39|298.39|292.39|298|292|0
1648222260000|2022-03-25 15:31:00|298.37|292.37|298.36|292.36|298.37|292.37|298.36|292.36|0
1648222270000|2022-03-25 15:31:10|298.22|292.22|297.99|291.99|298.22|292.22|297.99|291.99|0
1648222280000|2022-03-25 15:31:20|297.96|291.96|297.89|291.89|297.96|291.96|297.89|291.89|0
1648222290000|2022-03-25 15:31:30|297.85|291.85|297.85|291.85|297.85|291.85|297.84|291.84|0
1648222300000|2022-03-25 15:31:40|297.84|291.84|297.83|291.83|297.87|291.87|297.83|291.83|0
1648222310000|2022-03-25 15:31:50|297.85|291.85|297.69|291.69|297.86|291.86|297.67|291.67|0
1648222320000|2022-03-25 15:32:00|297.67|291.67|297.69|291.69|297.69|291.69|297.64|291.64|0
1648222330000|2022-03-25 15:32:10|297.7|291.7|297.65|291.65|297.7|291.7|297.65|291.65|0
1648222340000|2022-03-25 15:32:20|297.68|291.68|297.7|291.7|297.7|291.7|297.68|291.68|0
1648222350000|2022-03-25 15:32:30|297.65|291.65|297.6|291.6|297.65|291.65|297.6|291.6|0
1648222360000|2022-03-25 15:32:40|297.61|291.61|297.61|291.61|297.61|291.61|297.6|291.6|0
1648222370000|2022-03-25 15:32:50|297.57|291.57|297.67|291.67|297.67|291.67|297.57|291.57|0
1648222380000|2022-03-25 15:33:00|297.66|291.66|297.76|291.76|297.76|291.76|297.66|291.66|0
1648222390000|2022-03-25 15:33:10|297.83|291.83|297.9|291.9|297.9|291.9|297.83|291.83|0
1648222400000|2022-03-25 15:33:20|297.94|291.94|297.99|291.99|297.99|291.99|297.94|291.94|0
1648222410000|2022-03-25 15:33:30|297.97|291.97|298.2|292.2|298.2|292.2|297.97|291.97|0
1648222420000|2022-03-25 15:33:40|298.21|292.21|298.22|292.22|298.22|292.22|298.18|292.18|0
1648222430000|2022-03-25 15:33:50|298.17|292.17|298.06|292.06|298.18|292.18|298.06|292.06|0
1648222440000|2022-03-25 15:34:00|298.18|292.18|298.14|292.14|298.19|292.19|298.14|292.14|0
1648222450000|2022-03-25 15:34:10|298.15|292.15|298.28|292.28|298.33|292.33|298.1|292.1|0
1648222460000|2022-03-25 15:34:20|298.3|292.3|298.3|292.3|298.31|292.31|298.29|292.29|0
1648222470000|2022-03-25 15:34:30|298.28|292.28|298.29|292.29|298.31|292.31|298.24|292.24|0
1648222480000|2022-03-25 15:34:40|298.3|292.3|298.28|292.28|298.3|292.3|298.26|292.26|0
1648222490000|2022-03-25 15:34:50|298.29|292.29|298.31|292.31|298.33|292.33|298.27|292.27|0
1648222500000|2022-03-25 15:35:00|298.3|292.3|298.36|292.36|298.36|292.36|298.3|292.3|0
1648222510000|2022-03-25 15:35:10|298.35|292.35|298.44|292.44|298.44|292.44|298.35|292.35|0
1648222520000|2022-03-25 15:35:20|298.43|292.43|298.43|292.43|298.46|292.46|298.43|292.43|0
1648222530000|2022-03-25 15:35:30|298.45|292.45|298.5|292.5|298.5|292.5|298.45|292.45|0
1648222540000|2022-03-25 15:35:40|298.53|292.53|298.56|292.56|298.56|292.56|298.53|292.53|0
1648222550000|2022-03-25 15:35:50|298.53|292.53|298.57|292.57|298.6|292.6|298.53|292.53|0
1648222560000|2022-03-25 15:36:00|298.61|292.61|298.6|292.6|298.61|292.61|298.6|292.6|0
1648222570000|2022-03-25 15:36:10|298.59|292.59|298.69|292.69|298.73|292.73|298.59|292.59|0
1648222580000|2022-03-25 15:36:20|298.76|292.76|298.78|292.78|298.78|292.78|298.75|292.75|0
1648222590000|2022-03-25 15:36:30|298.9|292.9|299.26|293.26|299.26|293.26|298.9|292.9|0
1648222600000|2022-03-25 15:36:40|299.25|293.25|299.23|293.23|299.32|293.32|299.23|293.23|0
1648222610000|2022-03-25 15:36:50|299.18|293.18|299.34|293.34|299.34|293.34|299.05|293.05|0
1648222620000|2022-03-25 15:37:00|299.35|293.35|299.41|293.41|299.56|293.56|299.35|293.35|0
1648222630000|2022-03-25 15:37:10|299.46|293.46|299.46|293.46|299.53|293.53|299.46|293.46|0
1648222640000|2022-03-25 15:37:20|299.5|293.5|299.46|293.46|299.72|293.72|299.46|293.46|0
1648222650000|2022-03-25 15:37:30|299.48|293.48|299.42|293.42|299.48|293.48|299.42|293.42|0
1648222660000|2022-03-25 15:37:40|299.43|293.43|299.5|293.5|299.5|293.5|299.43|293.43|0
1648222670000|2022-03-25 15:37:50|299.48|293.48|299.32|293.32|299.48|293.48|299.32|293.32|0
1648222680000|2022-03-25 15:38:00|299.28|293.28|299.35|293.35|299.35|293.35|299.27|293.27|0
1648222690000|2022-03-25 15:38:10|299.32|293.32|299.08|293.08|299.32|293.32|299.08|293.08|0
1648222700000|2022-03-25 15:38:20|299.05|293.05|299.12|293.12|299.12|293.12|299.05|293.05|0
1648222710000|2022-03-25 15:38:30|299.23|293.23|299.22|293.22|299.23|293.23|299.21|293.21|0
1648222720000|2022-03-25 15:38:40|299.23|293.23|299.22|293.22|299.23|293.23|299.22|293.22|0
1648222730000|2022-03-25 15:38:50|299.24|293.24|299.19|293.19|299.24|293.24|299.19|293.19|0
1648222740000|2022-03-25 15:39:00|299.1|293.1|299.08|293.08|299.1|293.1|299.08|293.08|0
1648222750000|2022-03-25 15:39:10|299.04|293.04|298.81|292.81|299.04|293.04|298.81|292.81|0
1648222760000|2022-03-25 15:39:20|298.87|292.87|298.91|292.91|298.91|292.91|298.86|292.86|0
1648222770000|2022-03-25 15:39:30|298.98|292.98|299.07|293.07|299.07|293.07|298.98|292.98|0
1648222780000|2022-03-25 15:39:40|299.04|293.04|299.01|293.01|299.04|293.04|298.99|292.99|0
1648222790000|2022-03-25 15:39:50|298.96|292.96|298.97|292.97|298.99|292.99|298.96|292.96|0
1648222800000|2022-03-25 15:40:00|299.02|293.02|298.98|292.98|299.04|293.04|298.94|292.94|0
1648222810000|2022-03-25 15:40:10|298.99|292.99|298.99|292.99|298.99|292.99|298.98|292.98|0
1648222820000|2022-03-25 15:40:20|298.98|292.98|299|293|299.06|293.06|298.98|292.98|0
1648222830000|2022-03-25 15:40:30|298.99|292.99|299.21|293.21|299.21|293.21|298.98|292.98|0
1648222840000|2022-03-25 15:40:40|299.2|293.2|299.22|293.22|299.22|293.22|299.2|293.2|0
1648222850000|2022-03-25 15:40:50|299.27|293.27|299.21|293.21|299.28|293.28|299.2|293.2|0
1648222860000|2022-03-25 15:41:00|299.22|293.22|299.26|293.26|299.26|293.26|299.22|293.22|0
1648222870000|2022-03-25 15:41:10|299.3|293.3|299.35|293.35|299.35|293.35|299.26|293.26|0
1648222880000|2022-03-25 15:41:20|299.4|293.4|299.53|293.53|299.53|293.53|299.4|293.4|0
1648222890000|2022-03-25 15:41:30|299.55|293.55|299.52|293.52|299.61|293.61|299.52|293.52|0
1648222900000|2022-03-25 15:41:40|299.56|293.56|299.54|293.54|299.56|293.56|299.54|293.54|0
1648222910000|2022-03-25 15:41:50|299.53|293.53|299.48|293.48|299.54|293.54|299.48|293.48|0
1648222920000|2022-03-25 15:42:00|299.51|293.51|299.63|293.63|299.63|293.63|299.51|293.51|0
1648222930000|2022-03-25 15:42:10|299.66|293.66|299.62|293.62|299.74|293.74|299.61|293.61|0
1648222940000|2022-03-25 15:42:20|299.65|293.65|299.69|293.69|299.7|293.7|299.65|293.65|0
1648222950000|2022-03-25 15:42:30|299.7|293.7|299.72|293.72|299.72|293.72|299.7|293.7|0
1648222960000|2022-03-25 15:42:40|299.73|293.73|299.81|293.81|299.81|293.81|299.73|293.73|0
1648222970000|2022-03-25 15:42:50|299.8|293.8|299.78|293.78|299.82|293.82|299.78|293.78|0
1648222980000|2022-03-25 15:43:00|299.81|293.81|299.95|293.95|299.95|293.95|299.81|293.81|0
1648222990000|2022-03-25 15:43:10|299.99|293.99|300.11|294.11|300.11|294.11|299.99|293.99|0
1648223000000|2022-03-25 15:43:20|300.16|294.16|300.21|294.21|300.21|294.21|300.16|294.16|0
1648223010000|2022-03-25 15:43:30|300.24|294.24|300.24|294.24|300.27|294.27|300.21|294.21|0
1648223020000|2022-03-25 15:43:40|300.29|294.29|300.35|294.35|300.35|294.35|300.29|294.29|0
1648223030000|2022-03-25 15:43:50|300.36|294.36|300.35|294.35|300.42|294.42|300.35|294.35|0
1648223040000|2022-03-25 15:44:00|300.4|294.4|300.53|294.53|300.53|294.53|300.38|294.38|0
1648223050000|2022-03-25 15:44:10|300.59|294.59|300.53|294.53|300.59|294.59|300.53|294.53|0
1648223060000|2022-03-25 15:44:20|300.52|294.52|300.5|294.5|300.55|294.55|300.5|294.5|0
1648223070000|2022-03-25 15:44:30|300.55|294.55|300.65|294.65|300.66|294.66|300.54|294.54|0
1648223080000|2022-03-25 15:44:40|300.63|294.63|300.67|294.67|300.67|294.67|300.63|294.63|0
1648223090000|2022-03-25 15:44:50|300.68|294.68|300.84|294.84|300.84|294.84|300.67|294.67|0
1648223100000|2022-03-25 15:45:00|300.85|294.85|300.8|294.8|300.85|294.85|300.8|294.8|0
1648223110000|2022-03-25 15:45:10|300.81|294.81|300.76|294.76|300.91|294.91|300.76|294.76|0
1648223120000|2022-03-25 15:45:20|300.78|294.78|300.77|294.77|300.78|294.78|300.77|294.77|0
1648223130000|2022-03-25 15:45:30|300.82|294.82|300.73|294.73|300.82|294.82|300.73|294.73|0
1648223140000|2022-03-25 15:45:40|300.72|294.72|300.71|294.71|300.74|294.74|300.71|294.71|0
1648223150000|2022-03-25 15:45:50|300.74|294.74|300.74|294.74|300.74|294.74|300.74|294.74|0
1648223160000|2022-03-25 15:46:00|300.75|294.75|300.75|294.75|300.75|294.75|300.75|294.75|0
1648223170000|2022-03-25 15:46:10|300.77|294.77|300.71|294.71|300.77|294.77|300.71|294.71|0
1648223180000|2022-03-25 15:46:20|300.76|294.76|300.73|294.73|300.76|294.76|300.73|294.73|0
1648223190000|2022-03-25 15:46:30|300.72|294.72|300.41|294.41|300.72|294.72|300.41|294.41|0
1648223200000|2022-03-25 15:46:40|300.4|294.4|300.37|294.37|300.4|294.4|300.37|294.37|0
1648223210000|2022-03-25 15:46:50|300.35|294.35|300.32|294.32|300.35|294.35|300.3|294.3|0
1648223220000|2022-03-25 15:47:00|300.44|294.44|300.41|294.41|300.44|294.44|300.41|294.41|0
1648223230000|2022-03-25 15:47:10|300.38|294.38|300.36|294.36|300.38|294.38|300.36|294.36|0
1648223240000|2022-03-25 15:47:20|300.33|294.33|300.74|294.74|300.74|294.74|300.33|294.33|0
1648223250000|2022-03-25 15:47:30|300.79|294.79|300.79|294.79|300.79|294.79|300.76|294.76|0
1648223260000|2022-03-25 15:47:40|300.83|294.83|300.87|294.87|300.87|294.87|300.83|294.83|0
1648223270000|2022-03-25 15:47:50|300.83|294.83|300.79|294.79|300.84|294.84|300.79|294.79|0
1648223280000|2022-03-25 15:48:00|300.94|294.94|301.02|295.02|301.1|295.1|300.94|294.94|0
1648223290000|2022-03-25 15:48:10|300.99|294.99|301.09|295.09|301.09|295.09|300.99|294.99|0
1648223300000|2022-03-25 15:48:20|301.14|295.14|301.17|295.17|301.17|295.17|301.14|295.14|0
1648223310000|2022-03-25 15:48:30|301.21|295.21|301.22|295.22|301.26|295.26|301.18|295.18|0
1648223320000|2022-03-25 15:48:40|301.16|295.16|301.16|295.16|301.18|295.18|301.16|295.16|0
1648223330000|2022-03-25 15:48:50|301.2|295.2|301.16|295.16|301.2|295.2|301.12|295.12|0
1648223340000|2022-03-25 15:49:00|301.09|295.09|301.16|295.16|301.17|295.17|301.09|295.09|0
1648223350000|2022-03-25 15:49:10|301.15|295.15|301.17|295.17|301.19|295.19|301.15|295.15|0
1648223360000|2022-03-25 15:49:20|301.16|295.16|301.27|295.27|301.27|295.27|301.16|295.16|0
1648223370000|2022-03-25 15:49:30|301.33|295.33|301.59|295.59|301.63|295.63|301.33|295.33|0
1648223380000|2022-03-25 15:49:40|301.58|295.58|301.46|295.46|301.58|295.58|301.45|295.45|0
1648223390000|2022-03-25 15:49:50|301.47|295.47|301.49|295.49|301.5|295.5|301.47|295.47|0
1648223400000|2022-03-25 15:50:00|301.52|295.52|301.52|295.52|301.53|295.53|301.52|295.52|0
1648223410000|2022-03-25 15:50:10|301.51|295.51|301.42|295.42|301.51|295.51|301.42|295.42|0
1648223420000|2022-03-25 15:50:20|301.49|295.49|301.48|295.48|301.49|295.49|301.45|295.45|0
1648223430000|2022-03-25 15:50:30|301.49|295.49|301.64|295.64|301.64|295.64|301.49|295.49|0
1648223440000|2022-03-25 15:50:40|301.65|295.65|301.8|295.8|301.8|295.8|301.64|295.64|0
1648223450000|2022-03-25 15:50:50|301.79|295.79|301.88|295.88|301.88|295.88|301.79|295.79|0
1648223460000|2022-03-25 15:51:00|301.9|295.9|301.93|295.93|301.93|295.93|301.9|295.9|0
1648223470000|2022-03-25 15:51:10|301.92|295.92|301.84|295.84|301.92|295.92|301.84|295.84|0
1648223480000|2022-03-25 15:51:20|301.83|295.83|301.82|295.82|301.89|295.89|301.82|295.82|0
1648223490000|2022-03-25 15:51:30|301.81|295.81|301.68|295.68|301.82|295.82|301.68|295.68|0
1648223500000|2022-03-25 15:51:40|301.62|295.62|301.49|295.49|301.62|295.62|301.49|295.49|0
1648223510000|2022-03-25 15:51:50|301.47|295.47|301.45|295.45|301.49|295.49|301.43|295.43|0
1648223520000|2022-03-25 15:52:00|301.37|295.37|301.41|295.41|301.41|295.41|301.37|295.37|0
1648223530000|2022-03-25 15:52:10|301.36|295.36|301.37|295.37|301.37|295.37|301.36|295.36|0
1648223540000|2022-03-25 15:52:20|301.42|295.42|301.45|295.45|301.45|295.45|301.41|295.41|0
1648223550000|2022-03-25 15:52:30|301.47|295.47|301.54|295.54|301.57|295.57|301.45|295.45|0
1648223560000|2022-03-25 15:52:40|301.55|295.55|301.54|295.54|301.55|295.55|301.4|295.4|0
1648223570000|2022-03-25 15:52:50|301.55|295.55|301.74|295.74|301.74|295.74|301.55|295.55|0
1648223580000|2022-03-25 15:53:00|301.76|295.76|301.7|295.7|301.77|295.77|301.69|295.69|0
1648223590000|2022-03-25 15:53:10|301.68|295.68|301.68|295.68|301.71|295.71|301.66|295.66|0
1648223600000|2022-03-25 15:53:20|301.69|295.69|301.7|295.7|301.71|295.71|301.69|295.69|0
1648223610000|2022-03-25 15:53:30|301.69|295.69|301.75|295.75|301.75|295.75|301.69|295.69|0
1648223620000|2022-03-25 15:53:40|301.74|295.74|301.75|295.75|301.75|295.75|301.74|295.74|0
1648223630000|2022-03-25 15:53:50|301.85|295.85|301.9|295.9|301.9|295.9|301.84|295.84|0
1648223640000|2022-03-25 15:54:00|301.89|295.89|301.87|295.87|301.9|295.9|301.87|295.87|0
1648223650000|2022-03-25 15:54:10|301.85|295.85|301.77|295.77|301.85|295.85|301.76|295.76|0
1648223660000|2022-03-25 15:54:20|301.76|295.76|301.88|295.88|301.88|295.88|301.73|295.73|0
1648223670000|2022-03-25 15:54:30|301.8|295.8|301.77|295.77|301.8|295.8|301.77|295.77|0
1648223680000|2022-03-25 15:54:40|301.78|295.78|301.67|295.67|301.79|295.79|301.67|295.67|0
1648223690000|2022-03-25 15:54:50|301.68|295.68|301.63|295.63|301.69|295.69|301.62|295.62|0
1648223700000|2022-03-25 15:55:00|301.61|295.61|301.48|295.48|301.61|295.61|301.47|295.47|0
1648223710000|2022-03-25 15:55:10|301.41|295.41|301.44|295.44|301.45|295.45|301.41|295.41|0
1648223720000|2022-03-25 15:55:20|301.42|295.42|301.41|295.41|301.42|295.42|301.4|295.4|0
1648223730000|2022-03-25 15:55:30|301.37|295.37|301.28|295.28|301.37|295.37|301.28|295.28|0
1648223740000|2022-03-25 15:55:40|301.27|295.27|301.11|295.11|301.27|295.27|301.11|295.11|0
1648223750000|2022-03-25 15:55:50|301.04|295.04|301.01|295.01|301.08|295.08|301.01|295.01|0
1648223760000|2022-03-25 15:56:00|301.02|295.02|301.01|295.01|301.02|295.02|301.01|295.01|0
1648223770000|2022-03-25 15:56:10|301.03|295.03|301.01|295.01|301.03|295.03|301.01|295.01|0
1648223780000|2022-03-25 15:56:20|301|295|301|295|301.01|295.01|301|295|0
1648223790000|2022-03-25 15:56:30|300.96|294.96|300.96|294.96|300.96|294.96|300.96|294.96|0
1648223800000|2022-03-25 15:56:40|300.94|294.94|300.94|294.94|300.94|294.94|300.94|294.94|0
1648223810000|2022-03-25 15:56:50|300.97|294.97|301.06|295.06|301.09|295.09|300.97|294.97|0
1648223820000|2022-03-25 15:57:00|301.03|295.03|301.03|295.03|301.05|295.05|301.03|295.03|0
1648223830000|2022-03-25 15:57:10|300.98|294.98|300.96|294.96|301.02|295.02|300.96|294.96|0
1648223840000|2022-03-25 15:57:20|300.95|294.95|300.97|294.97|300.98|294.98|300.94|294.94|0
1648223850000|2022-03-25 15:57:30|300.99|294.99|300.9|294.9|301.01|295.01|300.9|294.9|0
1648223860000|2022-03-25 15:57:40|300.85|294.85|300.66|294.66|300.85|294.85|300.66|294.66|0
1648223870000|2022-03-25 15:57:50|300.71|294.71|300.72|294.72|300.72|294.72|300.71|294.71|0
1648223880000|2022-03-25 15:58:00|300.73|294.73|300.69|294.69|300.74|294.74|300.69|294.69|0
1648223890000|2022-03-25 15:58:10|300.7|294.7|300.69|294.69|300.71|294.71|300.67|294.67|0
1648223900000|2022-03-25 15:58:20|300.68|294.68|300.73|294.73|300.73|294.73|300.68|294.68|0
1648223910000|2022-03-25 15:58:30|300.7|294.7|300.75|294.75|300.76|294.76|300.7|294.7|0
1648223920000|2022-03-25 15:58:40|300.76|294.76|300.78|294.78|300.81|294.81|300.76|294.76|0
1648223930000|2022-03-25 15:58:50|300.7|294.7|300.61|294.61|300.7|294.7|300.61|294.61|0
1648223940000|2022-03-25 15:59:00|300.6|294.6|300.68|294.68|300.68|294.68|300.59|294.59|0
1648223950000|2022-03-25 15:59:10|300.69|294.69|300.7|294.7|300.7|294.7|300.68|294.68|0
1648223960000|2022-03-25 15:59:20|300.67|294.67|300.66|294.66|300.67|294.67|300.66|294.66|0
1648223970000|2022-03-25 15:59:30|300.6|294.6|300.72|294.72|300.72|294.72|300.6|294.6|0
1648223980000|2022-03-25 15:59:40|300.73|294.73|300.72|294.72|300.73|294.73|300.72|294.72|0
1648223990000|2022-03-25 15:59:50|300.74|294.74|300.68|294.68|300.76|294.76|300.68|294.68|0
1648224000000|2022-03-25 16:00:00|300.64|294.64|300.66|294.66|300.67|294.67|300.64|294.64|0
1648224010000|2022-03-25 16:00:10|300.61|294.61|300.53|294.53|300.61|294.61|300.53|294.53|0
1648224020000|2022-03-25 16:00:20|300.5|294.5|300.46|294.46|300.5|294.5|300.46|294.46|0
1648224030000|2022-03-25 16:00:30|300.41|294.41|300.14|294.14|300.41|294.41|300.11|294.11|0
1648224040000|2022-03-25 16:00:40|300.33|294.33|300.33|294.33|300.33|294.33|300.33|294.33|0
1648224050000|2022-03-25 16:00:50|300.31|294.31|300.34|294.34|300.34|294.34|300.31|294.31|0
1648224060000|2022-03-25 16:01:00|300.32|294.32|300.28|294.28|300.33|294.33|300.27|294.27|0
1648224070000|2022-03-25 16:01:10|300.19|294.19|300.22|294.22|300.22|294.22|300.19|294.19|0
1648224080000|2022-03-25 16:01:20|300.21|294.21|300.22|294.22|300.22|294.22|300.21|294.21|0
1648224090000|2022-03-25 16:01:30|300.12|294.12|299.94|293.94|300.12|294.12|299.94|293.94|0
1648224100000|2022-03-25 16:01:40|299.93|293.93|299.84|293.84|299.94|293.94|299.82|293.82|0
1648224110000|2022-03-25 16:01:50|299.75|293.75|299.71|293.71|299.75|293.75|299.71|293.71|0
1648224120000|2022-03-25 16:02:00|299.72|293.72|299.73|293.73|299.74|293.74|299.72|293.72|0
1648224130000|2022-03-25 16:02:10|299.7|293.7|299.75|293.75|299.75|293.75|299.69|293.69|0
1648224140000|2022-03-25 16:02:20|299.78|293.78|299.76|293.76|299.85|293.85|299.76|293.76|0
1648224150000|2022-03-25 16:02:30|299.73|293.73|299.74|293.74|299.74|293.74|299.69|293.69|0
1648224160000|2022-03-25 16:02:40|299.75|293.75|299.73|293.73|299.75|293.75|299.72|293.72|0
1648224170000|2022-03-25 16:02:50|299.75|293.75|299.74|293.74|299.75|293.75|299.74|293.74|0
1648224180000|2022-03-25 16:03:00|299.73|293.73|299.75|293.75|299.75|293.75|299.73|293.73|0
1648224190000|2022-03-25 16:03:10|299.78|293.78|299.95|293.95|299.95|293.95|299.78|293.78|0
1648224200000|2022-03-25 16:03:20|299.98|293.98|300.06|294.06|300.06|294.06|299.98|293.98|0
1648224210000|2022-03-25 16:03:30|300|294|300.06|294.06|300.06|294.06|300|294|0
1648224220000|2022-03-25 16:03:40|300.05|294.05|300.16|294.16|300.16|294.16|300.04|294.04|0
1648224230000|2022-03-25 16:03:50|300.13|294.13|300.06|294.06|300.14|294.14|300.06|294.06|0
1648224240000|2022-03-25 16:04:00|300.11|294.11|300.1|294.1|300.11|294.11|300.1|294.1|0
1648224250000|2022-03-25 16:04:10|300.11|294.11|300.04|294.04|300.11|294.11|300.03|294.03|0
1648224260000|2022-03-25 16:04:20|300.05|294.05|299.99|293.99|300.05|294.05|299.98|293.98|0
1648224270000|2022-03-25 16:04:30|299.98|293.98|300.01|294.01|300.01|294.01|299.98|293.98|0
1648224280000|2022-03-25 16:04:40|300.08|294.08|300.07|294.07|300.08|294.08|300.07|294.07|0
1648224290000|2022-03-25 16:04:50|300.09|294.09|300.1|294.1|300.1|294.1|300.09|294.09|0
1648224300000|2022-03-25 16:05:00|300.11|294.11|299.99|293.99|300.11|294.11|299.99|293.99|0
1648224310000|2022-03-25 16:05:10|300.06|294.06|300.18|294.18|300.18|294.18|300.06|294.06|0
1648224320000|2022-03-25 16:05:20|300.23|294.23|300.31|294.31|300.31|294.31|300.23|294.23|0
1648224330000|2022-03-25 16:05:30|300.33|294.33|300.49|294.49|300.54|294.54|300.33|294.33|0
1648224340000|2022-03-25 16:05:40|300.5|294.5|300.44|294.44|300.5|294.5|300.44|294.44|0
1648224350000|2022-03-25 16:05:50|300.48|294.48|300.52|294.52|300.53|294.53|300.48|294.48|0
1648224360000|2022-03-25 16:06:00|300.53|294.53|300.56|294.56|300.57|294.57|300.51|294.51|0
1648224370000|2022-03-25 16:06:10|300.55|294.55|300.62|294.62|300.64|294.64|300.54|294.54|0
1648224380000|2022-03-25 16:06:20|300.63|294.63|300.69|294.69|300.69|294.69|300.63|294.63|0
1648224390000|2022-03-25 16:06:30|300.72|294.72|300.9|294.9|300.9|294.9|300.72|294.72|0
1648224400000|2022-03-25 16:06:40|300.89|294.89|300.87|294.87|300.9|294.9|300.87|294.87|0
1648224410000|2022-03-25 16:06:50|300.88|294.88|301.17|295.17|301.17|295.17|300.87|294.87|0
1648224420000|2022-03-25 16:07:00|301.35|295.35|301.53|295.53|301.53|295.53|301.35|295.35|0
1648224430000|2022-03-25 16:07:10|301.47|295.47|301.48|295.48|301.48|295.48|301.47|295.47|0
1648224440000|2022-03-25 16:07:20|301.49|295.49|301.55|295.55|301.55|295.55|301.46|295.46|0
1648224450000|2022-03-25 16:07:30|301.56|295.56|301.79|295.79|301.79|295.79|301.56|295.56|0
1648224460000|2022-03-25 16:07:40|301.76|295.76|301.82|295.82|301.82|295.82|301.76|295.76|0
1648224470000|2022-03-25 16:07:50|301.88|295.88|301.93|295.93|301.93|295.93|301.88|295.88|0
1648224480000|2022-03-25 16:08:00|301.92|295.92|301.93|295.93|302.03|296.03|301.92|295.92|0
1648224490000|2022-03-25 16:08:10|301.91|295.91|301.98|295.98|301.98|295.98|301.91|295.91|0
1648224500000|2022-03-25 16:08:20|301.99|295.99|302.07|296.07|302.07|296.07|301.99|295.99|0
1648224510000|2022-03-25 16:08:30|302.1|296.1|302.15|296.15|302.15|296.15|302.1|296.1|0
1648224520000|2022-03-25 16:08:40|302.16|296.16|302.11|296.11|302.16|296.16|302.1|296.1|0
1648224530000|2022-03-25 16:08:50|302.12|296.12|302.13|296.13|302.18|296.18|302.11|296.11|0
1648224540000|2022-03-25 16:09:00|302.14|296.14|302.12|296.12|302.14|296.14|302.05|296.05|0
1648224550000|2022-03-25 16:09:10|302.13|296.13|302.08|296.08|302.18|296.18|302.08|296.08|0
1648224560000|2022-03-25 16:09:20|302.14|296.14|302.17|296.17|302.17|296.17|302.14|296.14|0
1648224570000|2022-03-25 16:09:30|302.2|296.2|302.24|296.24|302.24|296.24|302.2|296.2|0
1648224580000|2022-03-25 16:09:40|302.18|296.18|302.21|296.21|302.21|296.21|302.18|296.18|0
1648224590000|2022-03-25 16:09:50|302.24|296.24|302.25|296.25|302.25|296.25|302.24|296.24|0
1648224600000|2022-03-25 16:10:00|302.24|296.24|302.32|296.32|302.32|296.32|302.24|296.24|0
1648224610000|2022-03-25 16:10:10|302.4|296.4|302.84|296.84|302.84|296.84|302.4|296.4|0
1648224620000|2022-03-25 16:10:20|302.85|296.85|302.74|296.74|302.85|296.85|302.73|296.73|0
1648224630000|2022-03-25 16:10:30|302.82|296.82|302.91|296.91|302.91|296.91|302.82|296.82|0
1648224640000|2022-03-25 16:10:40|302.92|296.92|302.94|296.94|302.96|296.96|302.92|296.92|0
1648224650000|2022-03-25 16:10:50|302.92|296.92|302.9|296.9|302.93|296.93|302.89|296.89|0
1648224660000|2022-03-25 16:11:00|303|297|303.02|297.02|303.02|297.02|303|297|0
1648224670000|2022-03-25 16:11:10|303.07|297.07|303.23|297.23|303.23|297.23|303.07|297.07|0
1648224680000|2022-03-25 16:11:20|303.24|297.24|303.48|297.48|303.48|297.48|303.24|297.24|0
1648224690000|2022-03-25 16:11:30|303.54|297.54|303.68|297.68|303.69|297.69|303.54|297.54|0
1648224700000|2022-03-25 16:11:40|303.69|297.69|303.93|297.93|303.93|297.93|303.69|297.69|0
1648224710000|2022-03-25 16:11:50|303.84|297.84|303.84|297.84|303.87|297.87|303.81|297.81|0
1648224720000|2022-03-25 16:12:00|303.95|297.95|303.7|297.7|303.96|297.96|303.7|297.7|0
1648224730000|2022-03-25 16:12:10|303.75|297.75|303.91|297.91|303.95|297.95|303.73|297.73|0
1648224740000|2022-03-25 16:12:20|303.92|297.92|303.94|297.94|303.94|297.94|303.92|297.92|0
1648224750000|2022-03-25 16:12:30|303.99|297.99|304.15|298.15|304.16|298.16|303.99|297.99|0
1648224760000|2022-03-25 16:12:40|304.12|298.12|304.12|298.12|304.12|298.12|304.12|298.12|0
1648224770000|2022-03-25 16:12:50|304.17|298.17|304.29|298.29|304.29|298.29|304.17|298.17|0
1648224780000|2022-03-25 16:13:00|304.28|298.28|304.19|298.19|304.3|298.3|304.19|298.19|0
1648224790000|2022-03-25 16:13:10|304.21|298.21|304.42|298.42|304.42|298.42|304.21|298.21|0
1648224800000|2022-03-25 16:13:20|304.52|298.52|304.53|298.53|304.54|298.54|304.49|298.49|0
1648224810000|2022-03-25 16:13:30|304.61|298.61|304.7|298.7|304.7|298.7|304.58|298.58|0
1648224820000|2022-03-25 16:13:40|304.65|298.65|304.73|298.73|304.73|298.73|304.62|298.62|0
1648224830000|2022-03-25 16:13:50|304.78|298.78|304.84|298.84|304.84|298.84|304.78|298.78|0
1648224840000|2022-03-25 16:14:00|304.85|298.85|304.86|298.86|304.87|298.87|304.83|298.83|0
1648224850000|2022-03-25 16:14:10|304.79|298.79|304.82|298.82|304.82|298.82|304.79|298.79|0
1648224860000|2022-03-25 16:14:20|304.85|298.85|304.84|298.84|304.85|298.85|304.82|298.82|0
1648224870000|2022-03-25 16:14:30|304.77|298.77|304.82|298.82|304.82|298.82|304.76|298.76|0
1648224880000|2022-03-25 16:14:40|304.79|298.79|304.79|298.79|304.79|298.79|304.79|298.79|0
1648224890000|2022-03-25 16:14:50|304.69|298.69|304.81|298.81|304.85|298.85|304.69|298.69|0
1648224900000|2022-03-25 16:15:00|304.8|298.8|304.51|298.51|304.81|298.81|304.51|298.51|0
1648224910000|2022-03-25 16:15:10|304.58|298.58|304.62|298.62|304.62|298.62|304.55|298.55|0
1648224920000|2022-03-25 16:15:20|304.61|298.61|304.62|298.62|304.62|298.62|304.61|298.61|0
1648224930000|2022-03-25 16:15:30|304.6|298.6|304.49|298.49|304.6|298.6|304.49|298.49|0
1648224940000|2022-03-25 16:15:40|304.45|298.45|304.42|298.42|304.45|298.45|304.39|298.39|0
1648224950000|2022-03-25 16:15:50|304.43|298.43|304.44|298.44|304.44|298.44|304.41|298.41|0
1648224960000|2022-03-25 16:16:00|304.34|298.34|304.44|298.44|304.45|298.45|304.34|298.34|0
1648224970000|2022-03-25 16:16:10|304.43|298.43|304.38|298.38|304.43|298.43|304.38|298.38|0
1648224980000|2022-03-25 16:16:20|304.37|298.37|304.38|298.38|304.41|298.41|304.37|298.37|0
1648224990000|2022-03-25 16:16:30|304.37|298.37|304.3|298.3|304.37|298.37|304.3|298.3|0
1648225000000|2022-03-25 16:16:40|304.29|298.29|304.24|298.24|304.3|298.3|304.23|298.23|0
1648225010000|2022-03-25 16:16:50|304.21|298.21|304.26|298.26|304.26|298.26|304.2|298.2|0
1648225020000|2022-03-25 16:17:00|304.27|298.27|304.22|298.22|304.28|298.28|304.22|298.22|0
1648225030000|2022-03-25 16:17:10|304.18|298.18|304.06|298.06|304.19|298.19|304.04|298.04|0
1648225040000|2022-03-25 16:17:20|304.05|298.05|304.03|298.03|304.05|298.05|304.01|298.01|0
1648225050000|2022-03-25 16:17:30|304.05|298.05|304.13|298.13|304.13|298.13|304.04|298.04|0
1648225060000|2022-03-25 16:17:40|304.12|298.12|304.2|298.2|304.2|298.2|304.12|298.12|0
1648225070000|2022-03-25 16:17:50|304.19|298.19|304.15|298.15|304.19|298.19|304.15|298.15|0
1648225080000|2022-03-25 16:18:00|304.16|298.16|304.24|298.24|304.25|298.25|304.16|298.16|0
1648225090000|2022-03-25 16:18:10|304.31|298.31|304.49|298.49|304.49|298.49|304.31|298.31|0
1648225100000|2022-03-25 16:18:20|304.59|298.59|304.65|298.65|304.66|298.66|304.59|298.59|0
1648225110000|2022-03-25 16:18:30|304.72|298.72|304.84|298.84|304.84|298.84|304.7|298.7|0
1648225120000|2022-03-25 16:18:40|304.81|298.81|304.85|298.85|304.85|298.85|304.81|298.81|0
1648225130000|2022-03-25 16:18:50|304.83|298.83|304.83|298.83|304.83|298.83|304.83|298.83|0
1648225140000|2022-03-25 16:19:00|304.85|298.85|304.86|298.86|304.86|298.86|304.84|298.84|0
1648225150000|2022-03-25 16:19:10|304.88|298.88|305.17|299.17|305.17|299.17|304.87|298.87|0
1648225160000|2022-03-25 16:19:20|305.16|299.16|305.37|299.37|305.37|299.37|305.15|299.15|0
1648225170000|2022-03-25 16:19:30|305.41|299.41|305.39|299.39|305.44|299.44|305.39|299.39|0
1648225180000|2022-03-25 16:19:40|305.4|299.4|305.42|299.42|305.42|299.42|305.39|299.39|0
1648225190000|2022-03-25 16:19:50|305.41|299.41|305.33|299.33|305.43|299.43|305.33|299.33|0
1648225200000|2022-03-25 16:20:00|305.37|299.37|305.59|299.59|305.59|299.59|305.37|299.37|0
1648225210000|2022-03-25 16:20:10|305.56|299.56|305.69|299.69|305.69|299.69|305.56|299.56|0
1648225220000|2022-03-25 16:20:20|305.77|299.77|305.77|299.77|305.77|299.77|305.77|299.77|0
1648225230000|2022-03-25 16:20:30|305.75|299.75|305.82|299.82|305.82|299.82|305.62|299.62|0
1648225240000|2022-03-25 16:20:40|305.94|299.94|305.85|299.85|305.98|299.98|305.85|299.85|0
1648225250000|2022-03-25 16:20:50|305.74|299.74|305.53|299.53|305.74|299.74|305.53|299.53|0
1648225260000|2022-03-25 16:21:00|305.52|299.52|305.55|299.55|305.55|299.55|305.5|299.5|0
1648225270000|2022-03-25 16:21:10|305.6|299.6|305.81|299.81|305.81|299.81|305.6|299.6|0
1648225280000|2022-03-25 16:21:20|305.82|299.82|305.74|299.74|305.82|299.82|305.71|299.71|0
1648225290000|2022-03-25 16:21:30|305.78|299.78|305.75|299.75|305.82|299.82|305.73|299.73|0
1648225300000|2022-03-25 16:21:40|305.78|299.78|305.81|299.81|305.81|299.81|305.76|299.76|0
1648225310000|2022-03-25 16:21:50|305.78|299.78|305.69|299.69|305.78|299.78|305.69|299.69|0
1648225320000|2022-03-25 16:22:00|305.72|299.72|305.53|299.53|305.72|299.72|305.51|299.51|0
1648225330000|2022-03-25 16:22:10|305.5|299.5|305.46|299.46|305.5|299.5|305.46|299.46|0
1648225340000|2022-03-25 16:22:20|305.49|299.49|305.56|299.56|305.56|299.56|305.48|299.48|0
1648225350000|2022-03-25 16:22:30|305.54|299.54|305.46|299.46|305.56|299.56|305.45|299.45|0
1648225360000|2022-03-25 16:22:40|305.49|299.49|305.47|299.47|305.49|299.49|305.47|299.47|0
1648225370000|2022-03-25 16:22:50|305.43|299.43|305.49|299.49|305.52|299.52|305.43|299.43|0
1648225380000|2022-03-25 16:23:00|305.53|299.53|305.53|299.53|305.55|299.55|305.51|299.51|0
1648225390000|2022-03-25 16:23:10|305.55|299.55|305.57|299.57|305.57|299.57|305.55|299.55|0
1648225400000|2022-03-25 16:23:20|305.58|299.58|305.74|299.74|305.74|299.74|305.58|299.58|0
1648225410000|2022-03-25 16:23:30|305.7|299.7|305.42|299.42|305.7|299.7|305.42|299.42|0
1648225420000|2022-03-25 16:23:40|305.46|299.46|305.47|299.47|305.47|299.47|305.46|299.46|0
1648225430000|2022-03-25 16:23:50|305.46|299.46|305.25|299.25|305.46|299.46|305.25|299.25|0
1648225440000|2022-03-25 16:24:00|305.26|299.26|305.27|299.27|305.27|299.27|305.26|299.26|0
1648225450000|2022-03-25 16:24:10|305.24|299.24|305.13|299.13|305.24|299.24|305.13|299.13|0
1648225460000|2022-03-25 16:24:20|305.1|299.1|305.19|299.19|305.19|299.19|305.1|299.1|0
1648225470000|2022-03-25 16:24:30|305.17|299.17|305.4|299.4|305.4|299.4|305.17|299.17|0
1648225480000|2022-03-25 16:24:40|305.43|299.43|305.31|299.31|305.43|299.43|305.29|299.29|0
1648225490000|2022-03-25 16:24:50|305.33|299.33|305.24|299.24|305.33|299.33|305.24|299.24|0
1648225500000|2022-03-25 16:25:00|305.28|299.28|305.49|299.49|305.49|299.49|305.28|299.28|0
1648225510000|2022-03-25 16:25:10|305.54|299.54|305.5|299.5|305.54|299.54|305.49|299.49|0
1648225520000|2022-03-25 16:25:20|305.47|299.47|305.43|299.43|305.47|299.47|305.42|299.42|0
1648225530000|2022-03-25 16:25:30|305.47|299.47|305.5|299.5|305.52|299.52|305.47|299.47|0
1648225540000|2022-03-25 16:25:40|305.38|299.38|305.33|299.33|305.38|299.38|305.33|299.33|0
1648225550000|2022-03-25 16:25:50|305.24|299.24|304.94|298.94|305.24|299.24|304.94|298.94|0
1648225560000|2022-03-25 16:26:00|304.82|298.82|304.79|298.79|304.82|298.82|304.79|298.79|0
1648225570000|2022-03-25 16:26:10|304.74|298.74|304.59|298.59|304.76|298.76|304.59|298.59|0
1648225580000|2022-03-25 16:26:20|304.57|298.57|304.51|298.51|304.58|298.58|304.51|298.51|0
1648225590000|2022-03-25 16:26:30|304.52|298.52|304.48|298.48|304.52|298.52|304.48|298.48|0
1648225600000|2022-03-25 16:26:40|304.46|298.46|304.43|298.43|304.46|298.46|304.39|298.39|0
1648225610000|2022-03-25 16:26:50|304.27|298.27|304.09|298.09|304.28|298.28|304.09|298.09|0
1648225620000|2022-03-25 16:27:00|304.14|298.14|303.98|297.98|304.14|298.14|303.91|297.91|0
1648225630000|2022-03-25 16:27:10|303.95|297.95|303.98|297.98|303.98|297.98|303.91|297.91|0
1648225640000|2022-03-25 16:27:20|303.93|297.93|303.92|297.92|303.97|297.97|303.91|297.91|0
1648225650000|2022-03-25 16:27:30|303.89|297.89|303.84|297.84|303.89|297.89|303.84|297.84|0
1648225660000|2022-03-25 16:27:40|303.83|297.83|303.93|297.93|303.93|297.93|303.83|297.83|0
1648225670000|2022-03-25 16:27:50|303.99|297.99|303.89|297.89|304.02|298.02|303.89|297.89|0
1648225680000|2022-03-25 16:28:00|303.91|297.91|303.96|297.96|303.96|297.96|303.89|297.89|0
1648225690000|2022-03-25 16:28:10|303.98|297.98|303.95|297.95|303.98|297.98|303.95|297.95|0
1648225700000|2022-03-25 16:28:20|303.97|297.97|304.01|298.01|304.07|298.07|303.97|297.97|0
1648225710000|2022-03-25 16:28:30|303.96|297.96|303.93|297.93|303.96|297.96|303.93|297.93|0
1648225720000|2022-03-25 16:28:40|303.86|297.86|303.84|297.84|303.9|297.9|303.84|297.84|0
1648225730000|2022-03-25 16:28:50|303.81|297.81|303.95|297.95|303.95|297.95|303.81|297.81|0
1648225740000|2022-03-25 16:29:00|303.99|297.99|304.03|298.03|304.07|298.07|303.97|297.97|0
1648225750000|2022-03-25 16:29:10|304.06|298.06|304.09|298.09|304.09|298.09|304.06|298.06|0
1648225760000|2022-03-25 16:29:20|304.13|298.13|304.15|298.15|304.21|298.21|304.13|298.13|0
1648225770000|2022-03-25 16:29:30|304.19|298.19|304.64|298.64|304.64|298.64|304.19|298.19|0
1648225780000|2022-03-25 16:29:40|304.6|298.6|304.65|298.65|304.72|298.72|304.6|298.6|0
1648225790000|2022-03-25 16:29:50|304.68|298.68|304.92|298.92|304.92|298.92|304.68|298.68|0
1648225800000|2022-03-25 16:30:00|304.95|298.95|305.08|299.08|305.09|299.09|304.95|298.95|0
1648225810000|2022-03-25 16:30:10|305.05|299.05|304.87|298.87|305.05|299.05|304.87|298.87|0
1648225820000|2022-03-25 16:30:20|304.91|298.91|304.99|298.99|304.99|298.99|304.81|298.81|0
1648225830000|2022-03-25 16:30:30|304.98|298.98|305.02|299.02|305.05|299.05|304.96|298.96|0
1648225840000|2022-03-25 16:30:40|305.01|299.01|304.94|298.94|305.01|299.01|304.94|298.94|0
1648225850000|2022-03-25 16:30:50|304.93|298.93|305.14|299.14|305.14|299.14|304.93|298.93|0
1648225860000|2022-03-25 16:31:00|305.34|299.34|305.34|299.34|305.35|299.35|305.2|299.2|0
1648225870000|2022-03-25 16:31:10|305.37|299.37|305.26|299.26|305.37|299.37|305.26|299.26|0
1648225880000|2022-03-25 16:31:20|305.22|299.22|305.19|299.19|305.22|299.22|305.19|299.19|0
1648225890000|2022-03-25 16:31:30|305.09|299.09|305.36|299.36|305.36|299.36|305.08|299.08|0
1648225900000|2022-03-25 16:31:40|305.41|299.41|305.62|299.62|305.62|299.62|305.41|299.41|0
1648225910000|2022-03-25 16:31:50|305.6|299.6|305.52|299.52|305.61|299.61|305.44|299.44|0
1648225920000|2022-03-25 16:32:00|305.48|299.48|305.49|299.49|305.49|299.49|305.46|299.46|0
1648225930000|2022-03-25 16:32:10|305.55|299.55|305.74|299.74|305.74|299.74|305.55|299.55|0
1648225940000|2022-03-25 16:32:20|305.69|299.69|305.73|299.73|305.76|299.76|305.69|299.69|0
1648225950000|2022-03-25 16:32:30|305.76|299.76|305.85|299.85|305.85|299.85|305.75|299.75|0
1648225960000|2022-03-25 16:32:40|305.78|299.78|305.64|299.64|305.79|299.79|305.64|299.64|0
1648225970000|2022-03-25 16:32:50|305.68|299.68|305.74|299.74|305.74|299.74|305.67|299.67|0
1648225980000|2022-03-25 16:33:00|305.73|299.73|305.66|299.66|305.75|299.75|305.64|299.64|0
1648225990000|2022-03-25 16:33:10|305.53|299.53|305.49|299.49|305.57|299.57|305.46|299.46|0
1648226000000|2022-03-25 16:33:20|305.51|299.51|305.72|299.72|305.72|299.72|305.51|299.51|0
1648226010000|2022-03-25 16:33:30|305.75|299.75|305.93|299.93|305.93|299.93|305.75|299.75|0
1648226020000|2022-03-25 16:33:40|305.94|299.94|305.74|299.74|305.94|299.94|305.74|299.74|0
1648226030000|2022-03-25 16:33:50|305.78|299.78|305.78|299.78|305.79|299.79|305.78|299.78|0
1648226040000|2022-03-25 16:34:00|305.84|299.84|305.87|299.87|305.87|299.87|305.84|299.84|0
1648226050000|2022-03-25 16:34:10|305.92|299.92|305.92|299.92|305.95|299.95|305.91|299.91|0
1648226060000|2022-03-25 16:34:20|305.89|299.89|305.96|299.96|306|300|305.83|299.83|0
1648226070000|2022-03-25 16:34:30|306.14|300.14|306.26|300.26|306.26|300.26|306.05|300.05|0
1648226080000|2022-03-25 16:34:40|306.27|300.27|306.21|300.21|306.27|300.27|306.21|300.21|0
1648226090000|2022-03-25 16:34:50|306.22|300.22|306.24|300.24|306.28|300.28|306.22|300.22|0
1648226100000|2022-03-25 16:35:00|306.27|300.27|306.29|300.29|306.29|300.29|306.26|300.26|0
1648226110000|2022-03-25 16:35:10|306.28|300.28|306.37|300.37|306.38|300.38|306.28|300.28|0
1648226120000|2022-03-25 16:35:20|306.4|300.4|306.47|300.47|306.47|300.47|306.4|300.4|0
1648226130000|2022-03-25 16:35:30|306.49|300.49|306.44|300.44|306.49|300.49|306.44|300.44|0
1648226140000|2022-03-25 16:35:40|306.48|300.48|306.49|300.49|306.49|300.49|306.48|300.48|0
1648226150000|2022-03-25 16:35:50|306.5|300.5|306.38|300.38|306.5|300.5|306.38|300.38|0
1648226160000|2022-03-25 16:36:00|306.41|300.41|306.43|300.43|306.48|300.48|306.4|300.4|0
1648226170000|2022-03-25 16:36:10|306.49|300.49|306.55|300.55|306.55|300.55|306.49|300.49|0
1648226180000|2022-03-25 16:36:20|306.5|300.5|306.39|300.39|306.5|300.5|306.39|300.39|0
1648226190000|2022-03-25 16:36:30|306.4|300.4|306.32|300.32|306.4|300.4|306.32|300.32|0
1648226200000|2022-03-25 16:36:40|306.33|300.33|306.15|300.15|306.33|300.33|306.15|300.15|0
1648226210000|2022-03-25 16:36:50|306.17|300.17|305.88|299.88|306.17|300.17|305.88|299.88|0
1648226220000|2022-03-25 16:37:00|305.97|299.97|306.18|300.18|306.25|300.25|305.97|299.97|0
1648226230000|2022-03-25 16:37:10|306.19|300.19|306.22|300.22|306.22|300.22|306.18|300.18|0
1648226240000|2022-03-25 16:37:20|306.23|300.23|306.22|300.22|306.23|300.23|306.22|300.22|0
1648226250000|2022-03-25 16:37:30|306.19|300.19|306.1|300.1|306.23|300.23|306.1|300.1|0
1648226260000|2022-03-25 16:37:40|306.08|300.08|305.77|299.77|306.08|300.08|305.77|299.77|0
1648226270000|2022-03-25 16:37:50|305.74|299.74|305.65|299.65|305.74|299.74|305.65|299.65|0
1648226280000|2022-03-25 16:38:00|305.64|299.64|305.49|299.49|305.64|299.64|305.46|299.46|0
1648226290000|2022-03-25 16:38:10|305.5|299.5|305.46|299.46|305.5|299.5|305.46|299.46|0
1648226300000|2022-03-25 16:38:20|305.49|299.49|305.65|299.65|305.65|299.65|305.49|299.49|0
1648226310000|2022-03-25 16:38:30|305.62|299.62|305.65|299.65|305.65|299.65|305.62|299.62|0
1648226320000|2022-03-25 16:38:40|305.61|299.61|305.56|299.56|305.61|299.61|305.56|299.56|0
1648226330000|2022-03-25 16:38:50|305.59|299.59|305.58|299.58|305.59|299.59|305.58|299.58|0
1648226340000|2022-03-25 16:39:00|305.57|299.57|305.3|299.3|305.57|299.57|305.3|299.3|0
1648226350000|2022-03-25 16:39:10|305.23|299.23|305.01|299.01|305.23|299.23|305.01|299.01|0
1648226360000|2022-03-25 16:39:20|305.03|299.03|305.11|299.11|305.15|299.15|305.03|299.03|0
1648226370000|2022-03-25 16:39:30|305.1|299.1|305.16|299.16|305.17|299.17|305.08|299.08|0
1648226380000|2022-03-25 16:39:40|305.15|299.15|305.14|299.14|305.15|299.15|305.14|299.14|0
1648226390000|2022-03-25 16:39:50|305.05|299.05|305.07|299.07|305.1|299.1|305.05|299.05|0
1648226400000|2022-03-25 16:40:00|305.01|299.01|304.84|298.84|305.01|299.01|304.84|298.84|0
1648226410000|2022-03-25 16:40:10|304.81|298.81|305.02|299.02|305.04|299.04|304.81|298.81|0
1648226420000|2022-03-25 16:40:20|304.98|298.98|304.99|298.99|304.99|298.99|304.98|298.98|0
1648226430000|2022-03-25 16:40:30|304.96|298.96|305.09|299.09|305.09|299.09|304.96|298.96|0
1648226440000|2022-03-25 16:40:40|305.13|299.13|305.17|299.17|305.24|299.24|305.13|299.13|0
1648226450000|2022-03-25 16:40:50|305.15|299.15|305.12|299.12|305.16|299.16|305.12|299.12|0
1648226460000|2022-03-25 16:41:00|305.17|299.17|305.16|299.16|305.17|299.17|305.16|299.16|0
1648226470000|2022-03-25 16:41:10|305.18|299.18|305.32|299.32|305.32|299.32|305.18|299.18|0
1648226480000|2022-03-25 16:41:20|305.33|299.33|305.44|299.44|305.53|299.53|305.32|299.32|0
1648226490000|2022-03-25 16:41:30|305.47|299.47|305.6|299.6|305.6|299.6|305.47|299.47|0
1648226500000|2022-03-25 16:41:40|305.61|299.61|305.99|299.99|305.99|299.99|305.61|299.61|0
1648226510000|2022-03-25 16:41:50|306.04|300.04|306.18|300.18|306.18|300.18|306.03|300.03|0
1648226520000|2022-03-25 16:42:00|306.1|300.1|306.28|300.28|306.28|300.28|306.09|300.09|0
1648226530000|2022-03-25 16:42:10|306.32|300.32|306.48|300.48|306.48|300.48|306.32|300.32|0
1648226540000|2022-03-25 16:42:20|306.57|300.57|306.59|300.59|306.59|300.59|306.52|300.52|0
1648226550000|2022-03-25 16:42:30|306.63|300.63|306.71|300.71|306.71|300.71|306.61|300.61|0
1648226560000|2022-03-25 16:42:40|306.76|300.76|307.05|301.05|307.05|301.05|306.76|300.76|0
1648226570000|2022-03-25 16:42:50|307.04|301.04|306.98|300.98|307.04|301.04|306.94|300.94|0
1648226580000|2022-03-25 16:43:00|307.01|301.01|307.05|301.05|307.05|301.05|307.01|301.01|0
1648226590000|2022-03-25 16:43:10|307.03|301.03|307.01|301.01|307.04|301.04|307.01|301.01|0
1648226600000|2022-03-25 16:43:20|306.92|300.92|306.68|300.68|306.92|300.92|306.68|300.68|0
1648226610000|2022-03-25 16:43:30|306.74|300.74|306.51|300.51|306.75|300.75|306.51|300.51|0
1648226620000|2022-03-25 16:43:40|306.52|300.52|306.54|300.54|306.54|300.54|306.46|300.46|0
1648226630000|2022-03-25 16:43:50|306.57|300.57|306.61|300.61|306.66|300.66|306.57|300.57|0
1648226640000|2022-03-25 16:44:00|306.6|300.6|306.76|300.76|306.76|300.76|306.6|300.6|0
1648226650000|2022-03-25 16:44:10|306.73|300.73|306.76|300.76|306.76|300.76|306.73|300.73|0
1648226660000|2022-03-25 16:44:20|306.78|300.78|306.89|300.89|306.89|300.89|306.78|300.78|0
1648226670000|2022-03-25 16:44:30|306.92|300.92|306.95|300.95|306.95|300.95|306.9|300.9|0
1648226680000|2022-03-25 16:44:40|307.01|301.01|307.05|301.05|307.05|301.05|307.01|301.01|0
1648226690000|2022-03-25 16:44:50|307.12|301.12|307.46|301.46|307.46|301.46|307.11|301.11|0
1648226700000|2022-03-25 16:45:00|307.47|301.47|307.74|301.74|307.77|301.77|307.46|301.46|0
1648226710000|2022-03-25 16:45:10|307.78|301.78|308.06|302.06|308.06|302.06|307.78|301.78|0
1648226720000|2022-03-25 16:45:20|308.02|302.02|308.31|302.31|308.31|302.31|308.01|302.01|0
1648226730000|2022-03-25 16:45:30|308.37|302.37|308.58|302.58|308.58|302.58|308.37|302.37|0
1648226740000|2022-03-25 16:45:40|308.65|302.65|308.66|302.66|308.71|302.71|308.64|302.64|0
1648226750000|2022-03-25 16:45:50|308.67|302.67|308.77|302.77|308.8|302.8|308.67|302.67|0
1648226760000|2022-03-25 16:46:00|308.76|302.76|308.9|302.9|308.9|302.9|308.76|302.76|0
1648226770000|2022-03-25 16:46:10|308.91|302.91|308.98|302.98|308.99|302.99|308.9|302.9|0
1648226780000|2022-03-25 16:46:20|309.03|303.03|309.05|303.05|309.05|303.05|309.03|303.03|0
1648226790000|2022-03-25 16:46:30|309|303|308.98|302.98|309.01|303.01|308.98|302.98|0
1648226800000|2022-03-25 16:46:40|308.91|302.91|308.89|302.89|308.91|302.91|308.89|302.89|0
1648226810000|2022-03-25 16:46:50|308.93|302.93|308.99|302.99|309|303|308.92|302.92|0
1648226820000|2022-03-25 16:47:00|309.01|303.01|309.11|303.11|309.11|303.11|309.01|303.01|0
1648226830000|2022-03-25 16:47:10|309.09|303.09|309.14|303.14|309.14|303.14|309.07|303.07|0
1648226840000|2022-03-25 16:47:20|309.15|303.15|309|303|309.17|303.17|309|303|0
1648226850000|2022-03-25 16:47:30|308.81|302.81|308.94|302.94|309|303|308.81|302.81|0
1648226860000|2022-03-25 16:47:40|308.95|302.95|308.82|302.82|308.95|302.95|308.67|302.67|0
1648226870000|2022-03-25 16:47:50|308.78|302.78|308.59|302.59|308.78|302.78|308.58|302.58|0
1648226880000|2022-03-25 16:48:00|308.65|302.65|308.59|302.59|308.66|302.66|308.59|302.59|0
1648226890000|2022-03-25 16:48:10|308.62|302.62|308.78|302.78|308.78|302.78|308.61|302.61|0
1648226900000|2022-03-25 16:48:20|308.77|302.77|308.97|302.97|308.97|302.97|308.76|302.76|0
1648226910000|2022-03-25 16:48:30|308.96|302.96|308.94|302.94|308.99|302.99|308.94|302.94|0
1648226920000|2022-03-25 16:48:40|308.85|302.85|308.8|302.8|308.85|302.85|308.79|302.79|0
1648226930000|2022-03-25 16:48:50|308.81|302.81|308.84|302.84|308.89|302.89|308.8|302.8|0
1648226940000|2022-03-25 16:49:00|308.85|302.85|308.89|302.89|308.9|302.9|308.85|302.85|0
1648226950000|2022-03-25 16:49:10|308.84|302.84|308.82|302.82|308.84|302.84|308.79|302.79|0
1648226960000|2022-03-25 16:49:20|308.81|302.81|308.81|302.81|308.83|302.83|308.8|302.8|0
1648226970000|2022-03-25 16:49:30|308.78|302.78|308.77|302.77|308.82|302.82|308.77|302.77|0
1648226980000|2022-03-25 16:49:40|308.76|302.76|308.57|302.57|308.77|302.77|308.57|302.57|0
1648226990000|2022-03-25 16:49:50|308.65|302.65|308.62|302.62|308.65|302.65|308.59|302.59|0
1648227000000|2022-03-25 16:50:00|308.65|302.65|308.49|302.49|308.65|302.65|308.49|302.49|0
1648227010000|2022-03-25 16:50:10|308.47|302.47|308.49|302.49|308.53|302.53|308.47|302.47|0
1648227020000|2022-03-25 16:50:20|308.38|302.38|308.3|302.3|308.38|302.38|308.3|302.3|0
1648227030000|2022-03-25 16:50:30|308.15|302.15|307.9|301.9|308.15|302.15|307.9|301.9|0
1648227040000|2022-03-25 16:50:40|307.95|301.95|307.78|301.78|307.95|301.95|307.73|301.73|0
1648227050000|2022-03-25 16:50:50|307.66|301.66|307.66|301.66|307.66|301.66|307.66|301.66|0
1648227060000|2022-03-25 16:51:00|307.68|301.68|307.81|301.81|307.81|301.81|307.68|301.68|0
1648227070000|2022-03-25 16:51:10|307.8|301.8|307.74|301.74|307.8|301.8|307.74|301.74|0
1648227080000|2022-03-25 16:51:20|307.77|301.77|307.74|301.74|307.77|301.77|307.74|301.74|0
1648227090000|2022-03-25 16:51:30|307.83|301.83|307.83|301.83|307.9|301.9|307.83|301.83|0
1648227100000|2022-03-25 16:51:40|307.86|301.86|307.89|301.89|307.89|301.89|307.86|301.86|0
1648227110000|2022-03-25 16:51:50|308.03|302.03|307.96|301.96|308.03|302.03|307.96|301.96|0
1648227120000|2022-03-25 16:52:00|307.91|301.91|307.92|301.92|307.92|301.92|307.86|301.86|0
1648227130000|2022-03-25 16:52:10|307.89|301.89|307.87|301.87|307.92|301.92|307.87|301.87|0
1648227140000|2022-03-25 16:52:20|307.85|301.85|307.86|301.86|307.86|301.86|307.85|301.85|0
1648227150000|2022-03-25 16:52:30|307.83|301.83|307.82|301.82|307.83|301.83|307.82|301.82|0
1648227160000|2022-03-25 16:52:40|307.85|301.85|307.84|301.84|307.85|301.85|307.83|301.83|0
1648227170000|2022-03-25 16:52:50|307.82|301.82|307.78|301.78|307.82|301.82|307.78|301.78|0
1648227180000|2022-03-25 16:53:00|307.77|301.77|307.68|301.68|307.77|301.77|307.68|301.68|0
1648227190000|2022-03-25 16:53:10|307.67|301.67|307.58|301.58|307.67|301.67|307.58|301.58|0
1648227200000|2022-03-25 16:53:20|307.6|301.6|307.49|301.49|307.6|301.6|307.49|301.49|0
1648227210000|2022-03-25 16:53:30|307.47|301.47|307.4|301.4|307.47|301.47|307.4|301.4|0
1648227220000|2022-03-25 16:53:40|307.38|301.38|307.13|301.13|307.38|301.38|307.13|301.13|0
1648227230000|2022-03-25 16:53:50|307.07|301.07|307.09|301.09|307.09|301.09|307.07|301.07|0
1648227240000|2022-03-25 16:54:00|307.11|301.11|307.1|301.1|307.13|301.13|307.1|301.1|0
1648227250000|2022-03-25 16:54:10|307.07|301.07|307.02|301.02|307.07|301.07|307.02|301.02|0
1648227260000|2022-03-25 16:54:20|307.03|301.03|307.02|301.02|307.05|301.05|307.02|301.02|0
1648227270000|2022-03-25 16:54:30|307.01|301.01|306.85|300.85|307.01|301.01|306.84|300.84|0
1648227280000|2022-03-25 16:54:40|306.71|300.71|306.62|300.62|306.71|300.71|306.62|300.62|0
1648227290000|2022-03-25 16:54:50|306.64|300.64|306.79|300.79|306.8|300.8|306.64|300.64|0
1648227300000|2022-03-25 16:55:00|306.78|300.78|306.67|300.67|306.78|300.78|306.66|300.66|0
1648227310000|2022-03-25 16:55:10|306.61|300.61|306.64|300.64|306.64|300.64|306.59|300.59|0
1648227320000|2022-03-25 16:55:20|306.68|300.68|306.64|300.64|306.7|300.7|306.62|300.62|0
1648227330000|2022-03-25 16:55:30|306.61|300.61|306.45|300.45|306.61|300.61|306.45|300.45|0
1648227340000|2022-03-25 16:55:40|306.44|300.44|306.46|300.46|306.46|300.46|306.44|300.44|0
1648227350000|2022-03-25 16:55:50|306.39|300.39|306.44|300.44|306.44|300.44|306.38|300.38|0
1648227360000|2022-03-25 16:56:00|306.45|300.45|306.76|300.76|306.76|300.76|306.45|300.45|0
1648227370000|2022-03-25 16:56:10|306.77|300.77|306.75|300.75|306.83|300.83|306.74|300.74|0
1648227380000|2022-03-25 16:56:20|306.73|300.73|306.67|300.67|306.73|300.73|306.67|300.67|0
1648227390000|2022-03-25 16:56:30|306.7|300.7|306.57|300.57|306.7|300.7|306.57|300.57|0
1648227400000|2022-03-25 16:56:40|306.64|300.64|306.64|300.64|306.64|300.64|306.64|300.64|0
1648227410000|2022-03-25 16:56:50|306.61|300.61|306.59|300.59|306.61|300.61|306.59|300.59|0
1648227420000|2022-03-25 16:57:00|306.58|300.58|306.62|300.62|306.65|300.65|306.58|300.58|0
1648227430000|2022-03-25 16:57:10|306.63|300.63|306.71|300.71|306.71|300.71|306.62|300.62|0
1648227440000|2022-03-25 16:57:20|306.76|300.76|306.83|300.83|306.83|300.83|306.76|300.76|0
1648227450000|2022-03-25 16:57:30|306.82|300.82|306.89|300.89|306.89|300.89|306.82|300.82|0
1648227460000|2022-03-25 16:57:40|306.9|300.9|307.11|301.11|307.11|301.11|306.9|300.9|0
1648227470000|2022-03-25 16:57:50|307.24|301.24|307.28|301.28|307.33|301.33|307.24|301.24|0
1648227480000|2022-03-25 16:58:00|307.29|301.29|307.36|301.36|307.36|301.36|307.29|301.29|0
1648227490000|2022-03-25 16:58:10|307.4|301.4|307.52|301.52|307.56|301.56|307.4|301.4|0
1648227500000|2022-03-25 16:58:20|307.51|301.51|307.54|301.54|307.55|301.55|307.51|301.51|0
1648227510000|2022-03-25 16:58:30|307.55|301.55|307.55|301.55|307.57|301.57|307.54|301.54|0
1648227520000|2022-03-25 16:58:40|307.53|301.53|307.51|301.51|307.56|301.56|307.51|301.51|0
1648227530000|2022-03-25 16:58:50|307.55|301.55|307.58|301.58|307.58|301.58|307.55|301.55|0
1648227540000|2022-03-25 16:59:00|307.59|301.59|307.57|301.57|307.59|301.59|307.57|301.57|0
1648227550000|2022-03-25 16:59:10|307.51|301.51|307.29|301.29|307.51|301.51|307.29|301.29|0
1648227560000|2022-03-25 16:59:20|307.38|301.38|307.47|301.47|307.47|301.47|307.38|301.38|0
1648227570000|2022-03-25 16:59:30|307.48|301.48|307.45|301.45|307.49|301.49|307.45|301.45|0
1648227580000|2022-03-25 16:59:40|307.46|301.46|307.62|301.62|307.62|301.62|307.46|301.46|0
1648227590000|2022-03-25 16:59:50|307.73|301.73|307.67|301.67|307.73|301.73|307.67|301.67|0
1648227600000|2022-03-25 17:00:00|307.68|301.68|307.66|301.66|307.69|301.69|307.66|301.66|0
1648227610000|2022-03-25 17:00:10|307.7|301.7|307.72|301.72|307.72|301.72|307.7|301.7|0
1648227620000|2022-03-25 17:00:20|307.66|301.66|307.59|301.59|307.73|301.73|307.59|301.59|0
1648227630000|2022-03-25 17:00:30|307.6|301.6|307.53|301.53|307.6|301.6|307.53|301.53|0
1648227640000|2022-03-25 17:00:40|307.58|301.58|307.47|301.47|307.6|301.6|307.47|301.47|0
1648227650000|2022-03-25 17:00:50|307.46|301.46|307.3|301.3|307.46|301.46|307.3|301.3|0
1648227660000|2022-03-25 17:01:00|307.26|301.26|307.21|301.21|307.26|301.26|307.2|301.2|0
1648227670000|2022-03-25 17:01:10|307.2|301.2|306.96|300.96|307.2|301.2|306.96|300.96|0
1648227680000|2022-03-25 17:01:20|306.94|300.94|306.96|300.96|306.96|300.96|306.91|300.91|0
1648227690000|2022-03-25 17:01:30|307.01|301.01|307.06|301.06|307.06|301.06|307.01|301.01|0
1648227700000|2022-03-25 17:01:40|307.05|301.05|307.06|301.06|307.1|301.1|307.05|301.05|0
1648227710000|2022-03-25 17:01:50|307.09|301.09|307.02|301.02|307.11|301.11|307.02|301.02|0
1648227720000|2022-03-25 17:02:00|306.93|300.93|306.65|300.65|306.93|300.93|306.65|300.65|0
1648227730000|2022-03-25 17:02:10|306.63|300.63|306.67|300.67|306.67|300.67|306.62|300.62|0
1648227740000|2022-03-25 17:02:20|306.66|300.66|306.67|300.67|306.67|300.67|306.58|300.58|0
1648227750000|2022-03-25 17:02:30|306.76|300.76|306.87|300.87|306.87|300.87|306.76|300.76|0
1648227760000|2022-03-25 17:02:40|306.88|300.88|306.93|300.93|306.94|300.94|306.88|300.88|0
1648227770000|2022-03-25 17:02:50|306.99|300.99|307.1|301.1|307.1|301.1|306.99|300.99|0
1648227780000|2022-03-25 17:03:00|307.11|301.11|307.13|301.13|307.13|301.13|307.09|301.09|0
1648227790000|2022-03-25 17:03:10|307.15|301.15|307.32|301.32|307.32|301.32|307.15|301.15|0
1648227800000|2022-03-25 17:03:20|307.33|301.33|307.44|301.44|307.44|301.44|307.33|301.33|0
1648227810000|2022-03-25 17:03:30|307.45|301.45|307.77|301.77|307.77|301.77|307.45|301.45|0
1648227820000|2022-03-25 17:03:40|307.78|301.78|307.98|301.98|307.98|301.98|307.78|301.78|0
1648227830000|2022-03-25 17:03:50|307.95|301.95|307.86|301.86|307.95|301.95|307.86|301.86|0
1648227840000|2022-03-25 17:04:00|307.85|301.85|307.85|301.85|307.85|301.85|307.84|301.84|0
1648227850000|2022-03-25 17:04:10|307.84|301.84|308.23|302.23|308.23|302.23|307.84|301.84|0
1648227860000|2022-03-25 17:04:20|308.18|302.18|308|302|308.18|302.18|308|302|0
1648227870000|2022-03-25 17:04:30|307.97|301.97|308.08|302.08|308.08|302.08|307.97|301.97|0
1648227880000|2022-03-25 17:04:40|308.04|302.04|308.14|302.14|308.14|302.14|308.03|302.03|0
1648227890000|2022-03-25 17:04:50|308.11|302.11|308.09|302.09|308.14|302.14|308.09|302.09|0
1648227900000|2022-03-25 17:05:00|308.1|302.1|307.79|301.79|308.1|302.1|307.78|301.78|0
1648227910000|2022-03-25 17:05:10|307.6|301.6|307.54|301.54|307.6|301.6|307.54|301.54|0
1648227920000|2022-03-25 17:05:20|307.53|301.53|307.47|301.47|307.54|301.54|307.47|301.47|0
1648227930000|2022-03-25 17:05:30|307.5|301.5|307.54|301.54|307.57|301.57|307.5|301.5|0
1648227940000|2022-03-25 17:05:40|307.57|301.57|307.53|301.53|307.57|301.57|307.51|301.51|0
1648227950000|2022-03-25 17:05:50|307.52|301.52|307.48|301.48|307.52|301.52|307.48|301.48|0
1648227960000|2022-03-25 17:06:00|307.39|301.39|307.24|301.24|307.39|301.39|307.23|301.23|0
1648227970000|2022-03-25 17:06:10|307.23|301.23|307.2|301.2|307.23|301.23|307.15|301.15|0
1648227980000|2022-03-25 17:06:20|307.21|301.21|307.26|301.26|307.26|301.26|307.2|301.2|0
1648227990000|2022-03-25 17:06:30|307.25|301.25|307.23|301.23|307.31|301.31|307.23|301.23|0
1648228000000|2022-03-25 17:06:40|307.24|301.24|307.3|301.3|307.3|301.3|307.24|301.24|0
1648228010000|2022-03-25 17:06:50|307.31|301.31|307.31|301.31|307.32|301.32|307.31|301.31|0
1648228020000|2022-03-25 17:07:00|307.36|301.36|307.21|301.21|307.39|301.39|307.21|301.21|0
1648228030000|2022-03-25 17:07:10|307.2|301.2|307.35|301.35|307.37|301.37|307.2|301.2|0
1648228040000|2022-03-25 17:07:20|307.31|301.31|307.27|301.27|307.31|301.31|307.17|301.17|0
1648228050000|2022-03-25 17:07:30|307.28|301.28|307.22|301.22|307.29|301.29|307.2|301.2|0
1648228060000|2022-03-25 17:07:40|307.21|301.21|307.14|301.14|307.21|301.21|307.11|301.11|0
1648228070000|2022-03-25 17:07:50|307.12|301.12|306.97|300.97|307.12|301.12|306.97|300.97|0
1648228080000|2022-03-25 17:08:00|306.92|300.92|306.91|300.91|306.94|300.94|306.91|300.91|0
1648228090000|2022-03-25 17:08:10|306.87|300.87|306.87|300.87|306.88|300.88|306.87|300.87|0
1648228100000|2022-03-25 17:08:20|306.84|300.84|306.66|300.66|306.85|300.85|306.65|300.65|0
1648228110000|2022-03-25 17:08:30|306.64|300.64|306.73|300.73|306.73|300.73|306.64|300.64|0
1648228120000|2022-03-25 17:08:40|306.76|300.76|306.92|300.92|306.92|300.92|306.76|300.76|0
1648228130000|2022-03-25 17:08:50|306.87|300.87|306.85|300.85|306.87|300.87|306.85|300.85|0
1648228140000|2022-03-25 17:09:00|306.82|300.82|306.81|300.81|306.83|300.83|306.77|300.77|0
1648228150000|2022-03-25 17:09:10|306.63|300.63|306.64|300.64|306.65|300.65|306.63|300.63|0
1648228160000|2022-03-25 17:09:20|306.59|300.59|307.07|301.07|307.13|301.13|306.59|300.59|0
1648228170000|2022-03-25 17:09:30|307.05|301.05|307.03|301.03|307.05|301.05|306.91|300.91|0
1648228180000|2022-03-25 17:09:40|307.01|301.01|307.05|301.05|307.07|301.07|307.01|301.01|0
1648228190000|2022-03-25 17:09:50|307.14|301.14|307.21|301.21|307.21|301.21|307.14|301.14|0
1648228200000|2022-03-25 17:10:00|307.12|301.12|307.1|301.1|307.12|301.12|307.1|301.1|0
1648228210000|2022-03-25 17:10:10|307.11|301.11|307.14|301.14|307.14|301.14|307.08|301.08|0
1648228220000|2022-03-25 17:10:20|307.15|301.15|307.18|301.18|307.2|301.2|307.15|301.15|0
1648228230000|2022-03-25 17:10:30|307.19|301.19|307.14|301.14|307.19|301.19|307.14|301.14|0
1648228240000|2022-03-25 17:10:40|307.27|301.27|307.26|301.26|307.27|301.27|307.26|301.26|0
1648228250000|2022-03-25 17:10:50|307.29|301.29|306.99|300.99|307.3|301.3|306.99|300.99|0
1648228260000|2022-03-25 17:11:00|306.9|300.9|306.76|300.76|306.9|300.9|306.72|300.72|0
1648228270000|2022-03-25 17:11:10|306.73|300.73|306.84|300.84|306.84|300.84|306.68|300.68|0
1648228280000|2022-03-25 17:11:20|306.82|300.82|306.69|300.69|306.86|300.86|306.69|300.69|0
1648228290000|2022-03-25 17:11:30|306.72|300.72|306.61|300.61|306.72|300.72|306.61|300.61|0
1648228300000|2022-03-25 17:11:40|306.6|300.6|306.26|300.26|306.61|300.61|306.26|300.26|0
1648228310000|2022-03-25 17:11:50|306.25|300.25|306.35|300.35|306.37|300.37|306.2|300.2|0
1648228320000|2022-03-25 17:12:00|306.37|300.37|306.38|300.38|306.39|300.39|306.37|300.37|0
1648228330000|2022-03-25 17:12:10|306.36|300.36|306.33|300.33|306.4|300.4|306.33|300.33|0
1648228340000|2022-03-25 17:12:20|306.36|300.36|306.39|300.39|306.39|300.39|306.36|300.36|0
1648228350000|2022-03-25 17:12:30|306.38|300.38|306.33|300.33|306.38|300.38|306.32|300.32|0
1648228360000|2022-03-25 17:12:40|306.35|300.35|306.35|300.35|306.35|300.35|306.35|300.35|0
1648228370000|2022-03-25 17:12:50|306.36|300.36|306.37|300.37|306.37|300.37|306.35|300.35|0
1648228380000|2022-03-25 17:13:00|306.39|300.39|306.38|300.38|306.39|300.39|306.35|300.35|0
1648228390000|2022-03-25 17:13:10|306.41|300.41|306.43|300.43|306.44|300.44|306.41|300.41|0
1648228400000|2022-03-25 17:13:20|306.36|300.36|306.26|300.26|306.36|300.36|306.26|300.26|0
1648228410000|2022-03-25 17:13:30|306.23|300.23|306.11|300.11|306.23|300.23|306.11|300.11|0
1648228420000|2022-03-25 17:13:40|306.13|300.13|306.15|300.15|306.23|300.23|306.13|300.13|0
1648228430000|2022-03-25 17:13:50|306.14|300.14|306.23|300.23|306.23|300.23|306.14|300.14|0
1648228440000|2022-03-25 17:14:00|306.37|300.37|306.36|300.36|306.37|300.37|306.36|300.36|0
1648228450000|2022-03-25 17:14:10|306.37|300.37|306.26|300.26|306.37|300.37|306.25|300.25|0
1648228460000|2022-03-25 17:14:20|306.27|300.27|306.26|300.26|306.27|300.27|306.26|300.26|0
1648228470000|2022-03-25 17:14:30|306.23|300.23|306.2|300.2|306.23|300.23|306.2|300.2|0
1648228480000|2022-03-25 17:14:40|306.22|300.22|306.22|300.22|306.22|300.22|306.22|300.22|0
1648228500000|2022-03-25 17:15:00|306.23|300.23|306.09|300.09|306.23|300.23|306.09|300.09|0
1648228510000|2022-03-25 17:15:10|306.01|300.01|306.03|300.03|306.03|300.03|305.98|299.98|0
1648228520000|2022-03-25 17:15:20|306.04|300.04|306.06|300.06|306.06|300.06|306.04|300.04|0
1648228530000|2022-03-25 17:15:30|306.04|300.04|305.96|299.96|306.04|300.04|305.96|299.96|0
1648228540000|2022-03-25 17:15:40|305.97|299.97|305.95|299.95|305.97|299.97|305.95|299.95|0
1648228550000|2022-03-25 17:15:50|305.91|299.91|305.83|299.83|305.91|299.91|305.83|299.83|0
1648228560000|2022-03-25 17:16:00|305.84|299.84|305.7|299.7|305.84|299.84|305.7|299.7|0
1648228570000|2022-03-25 17:16:10|305.68|299.68|305.57|299.57|305.68|299.68|305.57|299.57|0
1648228580000|2022-03-25 17:16:20|305.49|299.49|305.67|299.67|305.67|299.67|305.49|299.49|0
1648228590000|2022-03-25 17:16:30|305.64|299.64|305.73|299.73|305.73|299.73|305.62|299.62|0
1648228600000|2022-03-25 17:16:40|305.75|299.75|305.75|299.75|305.75|299.75|305.72|299.72|0
1648228610000|2022-03-25 17:16:50|305.76|299.76|305.75|299.75|305.76|299.76|305.73|299.73|0
1648228620000|2022-03-25 17:17:00|305.73|299.73|305.83|299.83|305.83|299.83|305.72|299.72|0
1648228630000|2022-03-25 17:17:10|305.86|299.86|305.87|299.87|305.87|299.87|305.82|299.82|0
1648228640000|2022-03-25 17:17:20|305.78|299.78|305.84|299.84|305.84|299.84|305.78|299.78|0
1648228650000|2022-03-25 17:17:30|305.79|299.79|305.78|299.78|305.79|299.79|305.78|299.78|0
1648228660000|2022-03-25 17:17:40|305.79|299.79|305.92|299.92|305.92|299.92|305.79|299.79|0
1648228670000|2022-03-25 17:17:50|305.97|299.97|306.05|300.05|306.05|300.05|305.97|299.97|0
1648228680000|2022-03-25 17:18:00|306.08|300.08|306.02|300.02|306.08|300.08|305.98|299.98|0
1648228690000|2022-03-25 17:18:10|306.01|300.01|306.02|300.02|306.02|300.02|306.01|300.01|0
1648228700000|2022-03-25 17:18:20|306.03|300.03|306.06|300.06|306.1|300.1|306.03|300.03|0
1648228710000|2022-03-25 17:18:30|306.03|300.03|305.91|299.91|306.03|300.03|305.91|299.91|0
1648228720000|2022-03-25 17:18:40|305.95|299.95|306.09|300.09|306.09|300.09|305.95|299.95|0
1648228730000|2022-03-25 17:18:50|306.05|300.05|306.25|300.25|306.25|300.25|306.05|300.05|0
1648228740000|2022-03-25 17:19:00|306.35|300.35|306.45|300.45|306.55|300.55|306.35|300.35|0
1648228750000|2022-03-25 17:19:10|306.46|300.46|306.5|300.5|306.52|300.52|306.46|300.46|0
1648228760000|2022-03-25 17:19:20|306.55|300.55|306.57|300.57|306.58|300.58|306.55|300.55|0
1648228770000|2022-03-25 17:19:30|306.62|300.62|306.71|300.71|306.71|300.71|306.62|300.62|0
1648228780000|2022-03-25 17:19:40|306.7|300.7|306.94|300.94|306.94|300.94|306.7|300.7|0
1648228790000|2022-03-25 17:19:50|306.88|300.88|306.7|300.7|306.88|300.88|306.7|300.7|0
1648228800000|2022-03-25 17:20:00|306.66|300.66|306.79|300.79|306.79|300.79|306.52|300.52|0
1648228810000|2022-03-25 17:20:10|306.81|300.81|306.97|300.97|306.97|300.97|306.81|300.81|0
1648228820000|2022-03-25 17:20:20|306.92|300.92|307.12|301.12|307.13|301.13|306.92|300.92|0
1648228830000|2022-03-25 17:20:30|307.13|301.13|307.17|301.17|307.17|301.17|307.13|301.13|0
1648228840000|2022-03-25 17:20:40|307.11|301.11|306.95|300.95|307.11|301.11|306.95|300.95|0
1648228850000|2022-03-25 17:20:50|306.93|300.93|307.04|301.04|307.04|301.04|306.93|300.93|0
1648228860000|2022-03-25 17:21:00|307|301|307.02|301.02|307.03|301.03|307|301|0
1648228870000|2022-03-25 17:21:10|306.98|300.98|307.09|301.09|307.09|301.09|306.93|300.93|0
1648228880000|2022-03-25 17:21:20|307.06|301.06|307.07|301.07|307.07|301.07|307.06|301.06|0
1648228890000|2022-03-25 17:21:30|307.06|301.06|307.02|301.02|307.07|301.07|307.02|301.02|0
1648228900000|2022-03-25 17:21:40|307|301|306.83|300.83|307|301|306.83|300.83|0
1648228910000|2022-03-25 17:21:50|306.76|300.76|306.77|300.77|306.77|300.77|306.72|300.72|0
1648228920000|2022-03-25 17:22:00|306.76|300.76|306.79|300.79|306.85|300.85|306.76|300.76|0
1648228930000|2022-03-25 17:22:10|306.81|300.81|306.68|300.68|306.81|300.81|306.68|300.68|0
1648228940000|2022-03-25 17:22:20|306.63|300.63|306.58|300.58|306.63|300.63|306.58|300.58|0
1648228950000|2022-03-25 17:22:30|306.59|300.59|306.45|300.45|306.59|300.59|306.45|300.45|0
1648228960000|2022-03-25 17:22:40|306.44|300.44|306.43|300.43|306.44|300.44|306.43|300.43|0
1648228970000|2022-03-25 17:22:50|306.49|300.49|306.53|300.53|306.53|300.53|306.49|300.49|0
1648228980000|2022-03-25 17:23:00|306.5|300.5|306.49|300.49|306.5|300.5|306.49|300.49|0
1648228990000|2022-03-25 17:23:10|306.46|300.46|306.31|300.31|306.46|300.46|306.31|300.31|0
1648229000000|2022-03-25 17:23:20|306.3|300.3|306.16|300.16|306.37|300.37|306.16|300.16|0
1648229010000|2022-03-25 17:23:30|306.14|300.14|306.12|300.12|306.14|300.14|306.12|300.12|0
1648229020000|2022-03-25 17:23:40|306.13|300.13|306.07|300.07|306.14|300.14|306.07|300.07|0
1648229030000|2022-03-25 17:23:50|306.13|300.13|306.07|300.07|306.13|300.13|306.07|300.07|0
1648229040000|2022-03-25 17:24:00|306.06|300.06|306.01|300.01|306.08|300.08|306.01|300.01|0
1648229050000|2022-03-25 17:24:10|306.02|300.02|305.96|299.96|306.02|300.02|305.96|299.96|0
1648229060000|2022-03-25 17:24:20|305.97|299.97|305.96|299.96|305.97|299.97|305.93|299.93|0
1648229070000|2022-03-25 17:24:30|305.99|299.99|306|300|306|300|305.99|299.99|0
1648229080000|2022-03-25 17:24:40|305.99|299.99|305.99|299.99|305.99|299.99|305.99|299.99|0
1648229090000|2022-03-25 17:24:50|305.96|299.96|305.88|299.88|305.97|299.97|305.84|299.84|0
1648229100000|2022-03-25 17:25:00|305.89|299.89|305.67|299.67|305.89|299.89|305.67|299.67|0
1648229110000|2022-03-25 17:25:10|305.65|299.65|305.67|299.67|305.67|299.67|305.63|299.63|0
1648229120000|2022-03-25 17:25:20|305.69|299.69|305.71|299.71|305.71|299.71|305.66|299.66|0
1648229130000|2022-03-25 17:25:30|305.72|299.72|305.79|299.79|305.79|299.79|305.72|299.72|0
1648229140000|2022-03-25 17:25:40|305.75|299.75|305.61|299.61|305.78|299.78|305.61|299.61|0
1648229150000|2022-03-25 17:25:50|305.62|299.62|305.66|299.66|305.66|299.66|305.62|299.62|0
1648229160000|2022-03-25 17:26:00|305.67|299.67|305.67|299.67|305.67|299.67|305.67|299.67|0
1648229170000|2022-03-25 17:26:10|305.7|299.7|305.71|299.71|305.71|299.71|305.66|299.66|0
1648229180000|2022-03-25 17:26:20|305.72|299.72|305.72|299.72|305.74|299.74|305.71|299.71|0
1648229190000|2022-03-25 17:26:30|305.76|299.76|305.68|299.68|305.77|299.77|305.68|299.68|0
1648229200000|2022-03-25 17:26:40|305.67|299.67|305.64|299.64|305.67|299.67|305.64|299.64|0
1648229210000|2022-03-25 17:26:50|305.62|299.62|305.44|299.44|305.62|299.62|305.44|299.44|0
1648229220000|2022-03-25 17:27:00|305.45|299.45|305.49|299.49|305.49|299.49|305.44|299.44|0
1648229230000|2022-03-25 17:27:10|305.46|299.46|305.46|299.46|305.46|299.46|305.46|299.46|0
1648229240000|2022-03-25 17:27:20|305.45|299.45|305.43|299.43|305.45|299.45|305.43|299.43|0
1648229250000|2022-03-25 17:27:30|305.44|299.44|305.41|299.41|305.45|299.45|305.41|299.41|0
1648229260000|2022-03-25 17:27:40|305.42|299.42|305.34|299.34|305.43|299.43|305.34|299.34|0
1648229270000|2022-03-25 17:27:50|305.33|299.33|305.37|299.37|305.37|299.37|305.33|299.33|0
1648229280000|2022-03-25 17:28:00|305.29|299.29|305.3|299.3|305.32|299.32|305.29|299.29|0
1648229290000|2022-03-25 17:28:10|305.32|299.32|305.31|299.31|305.32|299.32|305.31|299.31|0
1648229300000|2022-03-25 17:28:20|305.35|299.35|305.32|299.32|305.39|299.39|305.32|299.32|0
1648229310000|2022-03-25 17:28:30|305.31|299.31|305.46|299.46|305.46|299.46|305.31|299.31|0
1648229320000|2022-03-25 17:28:40|305.43|299.43|305.43|299.43|305.43|299.43|305.43|299.43|0
1648229330000|2022-03-25 17:28:50|305.42|299.42|305.65|299.65|305.65|299.65|305.41|299.41|0
1648229340000|2022-03-25 17:29:00|305.7|299.7|305.57|299.57|305.71|299.71|305.57|299.57|0
1648229350000|2022-03-25 17:29:10|305.56|299.56|305.63|299.63|305.63|299.63|305.56|299.56|0
1648229360000|2022-03-25 17:29:20|305.66|299.66|305.67|299.67|305.67|299.67|305.66|299.66|0
1648229370000|2022-03-25 17:29:30|305.64|299.64|305.67|299.67|305.67|299.67|305.62|299.62|0
1648229380000|2022-03-25 17:29:40|305.69|299.69|305.8|299.8|305.8|299.8|305.69|299.69|0
1648229390000|2022-03-25 17:29:50|305.79|299.79|305.93|299.93|305.93|299.93|305.79|299.79|0
1648229400000|2022-03-25 17:30:00|305.95|299.95|305.99|299.99|306.01|300.01|305.95|299.95|0
1648229410000|2022-03-25 17:30:10|306.02|300.02|306.03|300.03|306.03|300.03|306.02|300.02|0
1648229420000|2022-03-25 17:30:20|306.1|300.1|306.35|300.35|306.35|300.35|306.1|300.1|0
1648229430000|2022-03-25 17:30:30|306.39|300.39|306.47|300.47|306.55|300.55|306.39|300.39|0
1648229440000|2022-03-25 17:30:40|306.5|300.5|306.59|300.59|306.59|300.59|306.5|300.5|0
1648229460000|2022-03-25 17:31:00|306.6|300.6|306.53|300.53|306.6|300.6|306.53|300.53|0
1648229470000|2022-03-25 17:31:10|306.47|300.47|306.22|300.22|306.47|300.47|306.22|300.22|0
1648229480000|2022-03-25 17:31:20|306.21|300.21|306.32|300.32|306.32|300.32|306.2|300.2|0
1648229490000|2022-03-25 17:31:30|306.33|300.33|306.36|300.36|306.4|300.4|306.33|300.33|0
1648229500000|2022-03-25 17:31:40|306.33|300.33|306.24|300.24|306.34|300.34|306.24|300.24|0
1648229510000|2022-03-25 17:31:50|306.25|300.25|306.15|300.15|306.25|300.25|306.15|300.15|0
1648229520000|2022-03-25 17:32:00|306.16|300.16|306.37|300.37|306.37|300.37|306.15|300.15|0
1648229530000|2022-03-25 17:32:10|306.36|300.36|306.56|300.56|306.56|300.56|306.36|300.36|0
1648229540000|2022-03-25 17:32:20|306.57|300.57|306.69|300.69|306.69|300.69|306.56|300.56|0
1648229550000|2022-03-25 17:32:30|306.72|300.72|306.95|300.95|306.95|300.95|306.72|300.72|0
1648229560000|2022-03-25 17:32:40|307|301|306.92|300.92|307|301|306.9|300.9|0
1648229570000|2022-03-25 17:32:50|306.97|300.97|306.95|300.95|306.97|300.97|306.94|300.94|0
1648229590000|2022-03-25 17:33:10|306.98|300.98|307.06|301.06|307.06|301.06|306.98|300.98|0
1648229600000|2022-03-25 17:33:20|307.08|301.08|307.2|301.2|307.21|301.21|307.05|301.05|0
1648229610000|2022-03-25 17:33:30|307.21|301.21|307.28|301.28|307.28|301.28|307.21|301.21|0
1648229620000|2022-03-25 17:33:40|307.24|301.24|307.15|301.15|307.24|301.24|307.15|301.15|0
1648229630000|2022-03-25 17:33:50|307.13|301.13|307.02|301.02|307.13|301.13|307.02|301.02|0
1648229640000|2022-03-25 17:34:00|307.05|301.05|307.1|301.1|307.1|301.1|307.03|301.03|0
1648229650000|2022-03-25 17:34:10|307.16|301.16|307.18|301.18|307.18|301.18|307.16|301.16|0
1648229660000|2022-03-25 17:34:20|307.19|301.19|307.19|301.19|307.19|301.19|307.18|301.18|0
1648229670000|2022-03-25 17:34:30|307.28|301.28|307.36|301.36|307.39|301.39|307.28|301.28|0
1648229680000|2022-03-25 17:34:40|307.39|301.39|307.39|301.39|307.42|301.42|307.39|301.39|0
1648229690000|2022-03-25 17:34:50|307.4|301.4|307.36|301.36|307.4|301.4|307.36|301.36|0
1648229700000|2022-03-25 17:35:00|307.37|301.37|307.38|301.38|307.38|301.38|307.37|301.37|0
1648229710000|2022-03-25 17:35:10|307.45|301.45|307.41|301.41|307.45|301.45|307.41|301.41|0
1648229720000|2022-03-25 17:35:20|307.38|301.38|307.37|301.37|307.43|301.43|307.35|301.35|0
1648229730000|2022-03-25 17:35:30|307.38|301.38|307.39|301.39|307.39|301.39|307.38|301.38|0
1648229740000|2022-03-25 17:35:40|307.34|301.34|307.32|301.32|307.35|301.35|307.32|301.32|0
1648229750000|2022-03-25 17:35:50|307.34|301.34|307.5|301.5|307.5|301.5|307.34|301.34|0
1648229760000|2022-03-25 17:36:00|307.49|301.49|307.45|301.45|307.49|301.49|307.45|301.45|0
1648229770000|2022-03-25 17:36:10|307.47|301.47|307.46|301.46|307.47|301.47|307.46|301.46|0
1648229780000|2022-03-25 17:36:20|307.47|301.47|307.66|301.66|307.66|301.66|307.47|301.47|0
1648229790000|2022-03-25 17:36:30|307.75|301.75|307.81|301.81|307.81|301.81|307.75|301.75|0
1648229800000|2022-03-25 17:36:40|307.84|301.84|307.89|301.89|307.89|301.89|307.84|301.84|0
1648229810000|2022-03-25 17:36:50|307.9|301.9|307.98|301.98|307.98|301.98|307.89|301.89|0
1648229820000|2022-03-25 17:37:00|308.08|302.08|308.09|302.09|308.09|302.09|308.08|302.08|0
1648229830000|2022-03-25 17:37:10|308.13|302.13|308.35|302.35|308.35|302.35|308.13|302.13|0
1648229840000|2022-03-25 17:37:20|308.32|302.32|308.37|302.37|308.38|302.38|308.32|302.32|0
1648229850000|2022-03-25 17:37:30|308.36|302.36|308.4|302.4|308.42|302.42|308.36|302.36|0
1648229860000|2022-03-25 17:37:40|308.41|302.41|308.45|302.45|308.45|302.45|308.41|302.41|0
1648229870000|2022-03-25 17:37:50|308.5|302.5|308.59|302.59|308.59|302.59|308.5|302.5|0
1648229880000|2022-03-25 17:38:00|308.64|302.64|308.59|302.59|308.67|302.67|308.59|302.59|0
1648229890000|2022-03-25 17:38:10|308.62|302.62|308.6|302.6|308.62|302.62|308.6|302.6|0
1648229900000|2022-03-25 17:38:20|308.53|302.53|308.51|302.51|308.54|302.54|308.51|302.51|0
1648229910000|2022-03-25 17:38:30|308.52|302.52|308.43|302.43|308.52|302.52|308.43|302.43|0
1648229920000|2022-03-25 17:38:40|308.42|302.42|308.38|302.38|308.44|302.44|308.38|302.38|0
1648229930000|2022-03-25 17:38:50|308.35|302.35|308.29|302.29|308.35|302.35|308.29|302.29|0
1648229940000|2022-03-25 17:39:00|308.13|302.13|307.9|301.9|308.16|302.16|307.9|301.9|0
1648229950000|2022-03-25 17:39:10|307.88|301.88|307.84|301.84|307.88|301.88|307.81|301.81|0
1648229960000|2022-03-25 17:39:20|307.93|301.93|307.96|301.96|307.96|301.96|307.93|301.93|0
1648229970000|2022-03-25 17:39:30|307.99|301.99|308.09|302.09|308.15|302.15|307.99|301.99|0
1648229980000|2022-03-25 17:39:40|308.1|302.1|308.13|302.13|308.13|302.13|308.1|302.1|0
1648229990000|2022-03-25 17:39:50|308.08|302.08|308.07|302.07|308.08|302.08|308.07|302.07|0
1648230000000|2022-03-25 17:40:00|308.08|302.08|308.11|302.11|308.11|302.11|308.08|302.08|0
1648230010000|2022-03-25 17:40:10|308.19|302.19|308.21|302.21|308.21|302.21|308.19|302.19|0
1648230020000|2022-03-25 17:40:20|308.18|302.18|308.24|302.24|308.24|302.24|308.18|302.18|0
1648230030000|2022-03-25 17:40:30|308.21|302.21|308.17|302.17|308.21|302.21|308.17|302.17|0
1648230040000|2022-03-25 17:40:40|308.15|302.15|308.15|302.15|308.15|302.15|308.15|302.15|0
1648230050000|2022-03-25 17:40:50|308.14|302.14|308.15|302.15|308.15|302.15|308.14|302.14|0
1648230060000|2022-03-25 17:41:00|308.16|302.16|308.21|302.21|308.22|302.22|308.16|302.16|0
1648230080000|2022-03-25 17:41:20|308.15|302.15|307.93|301.93|308.15|302.15|307.93|301.93|0
1648230090000|2022-03-25 17:41:30|307.87|301.87|307.87|301.87|307.88|301.88|307.87|301.87|0
1648230100000|2022-03-25 17:41:40|307.86|301.86|307.8|301.8|307.87|301.87|307.8|301.8|0
1648230110000|2022-03-25 17:41:50|307.73|301.73|307.74|301.74|307.74|301.74|307.73|301.73|0
1648230120000|2022-03-25 17:42:00|307.73|301.73|307.78|301.78|307.78|301.78|307.73|301.73|0
1648230130000|2022-03-25 17:42:10|307.75|301.75|307.71|301.71|307.84|301.84|307.67|301.67|0
1648230140000|2022-03-25 17:42:20|307.62|301.62|307.5|301.5|307.62|301.62|307.5|301.5|0
1648230150000|2022-03-25 17:42:30|307.45|301.45|307.58|301.58|307.58|301.58|307.45|301.45|0
1648230160000|2022-03-25 17:42:40|307.56|301.56|307.58|301.58|307.58|301.58|307.5|301.5|0
1648230170000|2022-03-25 17:42:50|307.51|301.51|307.51|301.51|307.51|301.51|307.51|301.51|0
1648230180000|2022-03-25 17:43:00|307.48|301.48|307.45|301.45|307.48|301.48|307.45|301.45|0
1648230190000|2022-03-25 17:43:10|307.43|301.43|307.21|301.21|307.43|301.43|307.21|301.21|0
1648230200000|2022-03-25 17:43:20|307.03|301.03|307.03|301.03|307.1|301.1|307.03|301.03|0
1648230210000|2022-03-25 17:43:30|306.99|300.99|306.95|300.95|306.99|300.99|306.94|300.94|0
1648230220000|2022-03-25 17:43:40|306.88|300.88|306.98|300.98|306.98|300.98|306.87|300.87|0
1648230230000|2022-03-25 17:43:50|306.89|300.89|306.92|300.92|306.92|300.92|306.89|300.89|0
1648230240000|2022-03-25 17:44:00|306.8|300.8|306.96|300.96|306.96|300.96|306.78|300.78|0
1648230250000|2022-03-25 17:44:10|306.94|300.94|306.94|300.94|306.94|300.94|306.94|300.94|0
1648230260000|2022-03-25 17:44:20|306.95|300.95|307.06|301.06|307.06|301.06|306.88|300.88|0
1648230270000|2022-03-25 17:44:30|307.1|301.1|307.11|301.11|307.11|301.11|307.08|301.08|0
1648230280000|2022-03-25 17:44:40|307.14|301.14|307.4|301.4|307.4|301.4|307.14|301.14|0
1648230290000|2022-03-25 17:44:50|307.41|301.41|307.38|301.38|307.41|301.41|307.38|301.38|0
1648230300000|2022-03-25 17:45:00|307.39|301.39|307.34|301.34|307.39|301.39|307.34|301.34|0
1648230310000|2022-03-25 17:45:10|307.35|301.35|307.42|301.42|307.42|301.42|307.35|301.35|0
1648230320000|2022-03-25 17:45:20|307.45|301.45|307.47|301.47|307.47|301.47|307.45|301.45|0
1648230330000|2022-03-25 17:45:30|307.28|301.28|307.3|301.3|307.3|301.3|307.28|301.28|0
1648230340000|2022-03-25 17:45:40|307.29|301.29|307.29|301.29|307.29|301.29|307.27|301.27|0
1648230350000|2022-03-25 17:45:50|307.36|301.36|307.45|301.45|307.47|301.47|307.36|301.36|0
1648230360000|2022-03-25 17:46:00|307.55|301.55|307.41|301.41|307.55|301.55|307.4|301.4|0
1648230370000|2022-03-25 17:46:10|307.5|301.5|307.4|301.4|307.5|301.5|307.4|301.4|0
1648230380000|2022-03-25 17:46:20|307.43|301.43|307.43|301.43|307.43|301.43|307.43|301.43|0
1648230390000|2022-03-25 17:46:30|307.6|301.6|307.58|301.58|307.61|301.61|307.58|301.58|0
1648230410000|2022-03-25 17:46:50|307.63|301.63|307.63|301.63|307.63|301.63|307.63|301.63|0
1648230420000|2022-03-25 17:47:00|307.65|301.65|307.67|301.67|307.67|301.67|307.64|301.64|0
1648230430000|2022-03-25 17:47:10|307.66|301.66|307.76|301.76|307.76|301.76|307.66|301.66|0
1648230440000|2022-03-25 17:47:20|307.74|301.74|307.65|301.65|307.74|301.74|307.65|301.65|0
1648230460000|2022-03-25 17:47:40|307.66|301.66|307.7|301.7|307.7|301.7|307.66|301.66|0
1648230470000|2022-03-25 17:47:50|307.69|301.69|307.77|301.77|307.78|301.78|307.69|301.69|0
1648230480000|2022-03-25 17:48:00|307.83|301.83|307.83|301.83|307.83|301.83|307.8|301.8|0
1648230490000|2022-03-25 17:48:10|307.9|301.9|307.94|301.94|307.95|301.95|307.9|301.9|0
1648230500000|2022-03-25 17:48:20|307.99|301.99|308.03|302.03|308.06|302.06|307.99|301.99|0
1648230510000|2022-03-25 17:48:30|308.02|302.02|308.07|302.07|308.15|302.15|308.02|302.02|0
1648230520000|2022-03-25 17:48:40|308.1|302.1|308.15|302.15|308.15|302.15|308.09|302.09|0
1648230530000|2022-03-25 17:48:50|308.18|302.18|308.2|302.2|308.21|302.21|308.18|302.18|0
1648230540000|2022-03-25 17:49:00|308.23|302.23|308.36|302.36|308.36|302.36|308.17|302.17|0
1648230550000|2022-03-25 17:49:10|308.38|302.38|308.39|302.39|308.41|302.41|308.38|302.38|0
1648230560000|2022-03-25 17:49:20|308.37|302.37|308.4|302.4|308.4|302.4|308.37|302.37|0
1648230570000|2022-03-25 17:49:30|308.45|302.45|308.44|302.44|308.49|302.49|308.44|302.44|0
1648230580000|2022-03-25 17:49:40|308.35|302.35|308.26|302.26|308.35|302.35|308.26|302.26|0
1648230590000|2022-03-25 17:49:50|308.25|302.25|308.23|302.23|308.25|302.25|308.22|302.22|0
1648230600000|2022-03-25 17:50:00|308.28|302.28|308.39|302.39|308.39|302.39|308.28|302.28|0
1648230610000|2022-03-25 17:50:10|308.41|302.41|308.39|302.39|308.41|302.41|308.39|302.39|0
1648230620000|2022-03-25 17:50:20|308.4|302.4|308.35|302.35|308.4|302.4|308.35|302.35|0
1648230630000|2022-03-25 17:50:30|308.34|302.34|308.32|302.32|308.35|302.35|308.31|302.31|0
1648230640000|2022-03-25 17:50:40|308.25|302.25|308.28|302.28|308.28|302.28|308.25|302.25|0
1648230650000|2022-03-25 17:50:50|308.27|302.27|308.26|302.26|308.27|302.27|308.26|302.26|0
1648230660000|2022-03-25 17:51:00|308.27|302.27|308.51|302.51|308.51|302.51|308.27|302.27|0
1648230670000|2022-03-25 17:51:10|308.5|302.5|308.82|302.82|308.82|302.82|308.5|302.5|0
1648230680000|2022-03-25 17:51:20|308.95|302.95|309.21|303.21|309.21|303.21|308.95|302.95|0
1648230690000|2022-03-25 17:51:30|309.27|303.27|309.28|303.28|309.3|303.3|309.27|303.27|0
1648230700000|2022-03-25 17:51:40|309.3|303.3|309.11|303.11|309.3|303.3|309.09|303.09|0
1648230710000|2022-03-25 17:51:50|309.1|303.1|309.02|303.02|309.1|303.1|309.02|303.02|0
1648230720000|2022-03-25 17:52:00|309.01|303.01|308.97|302.97|309.01|303.01|308.94|302.94|0
1648230730000|2022-03-25 17:52:10|308.96|302.96|308.98|302.98|308.98|302.98|308.96|302.96|0
1648230740000|2022-03-25 17:52:20|309.05|303.05|309.1|303.1|309.1|303.1|309.05|303.05|0
1648230750000|2022-03-25 17:52:30|309.08|303.08|309.03|303.03|309.08|303.08|309.03|303.03|0
1648230760000|2022-03-25 17:52:40|309.02|303.02|308.92|302.92|309.02|303.02|308.92|302.92|0
1648230770000|2022-03-25 17:52:50|308.9|302.9|308.86|302.86|308.93|302.93|308.86|302.86|0
1648230780000|2022-03-25 17:53:00|308.87|302.87|308.82|302.82|308.87|302.87|308.8|302.8|0
1648230790000|2022-03-25 17:53:10|308.83|302.83|308.82|302.82|308.83|302.83|308.82|302.82|0
1648230800000|2022-03-25 17:53:20|308.87|302.87|308.9|302.9|308.9|302.9|308.86|302.86|0
1648230810000|2022-03-25 17:53:30|308.94|302.94|308.93|302.93|308.94|302.94|308.91|302.91|0
1648230820000|2022-03-25 17:53:40|308.95|302.95|308.95|302.95|308.99|302.99|308.95|302.95|0
1648230830000|2022-03-25 17:53:50|308.93|302.93|308.96|302.96|308.96|302.96|308.93|302.93|0
1648230840000|2022-03-25 17:54:00|308.92|302.92|308.71|302.71|308.92|302.92|308.71|302.71|0
1648230850000|2022-03-25 17:54:10|308.7|302.7|308.74|302.74|308.74|302.74|308.65|302.65|0
1648230860000|2022-03-25 17:54:20|308.71|302.71|308.74|302.74|308.74|302.74|308.69|302.69|0
1648230870000|2022-03-25 17:54:30|308.7|302.7|308.72|302.72|308.72|302.72|308.7|302.7|0
1648230880000|2022-03-25 17:54:40|308.83|302.83|308.83|302.83|308.83|302.83|308.82|302.82|0
1648230890000|2022-03-25 17:54:50|308.86|302.86|308.91|302.91|308.91|302.91|308.86|302.86|0
1648230900000|2022-03-25 17:55:00|308.86|302.86|308.88|302.88|308.88|302.88|308.86|302.86|0
1648230920000|2022-03-25 17:55:20|308.89|302.89|308.99|302.99|308.99|302.99|308.87|302.87|0
1648230930000|2022-03-25 17:55:30|309.07|303.07|309.06|303.06|309.07|303.07|309.06|303.06|0
1648230940000|2022-03-25 17:55:40|309.08|303.08|309.09|303.09|309.09|303.09|309.06|303.06|0
1648230950000|2022-03-25 17:55:50|309.1|303.1|309.19|303.19|309.21|303.21|309.1|303.1|0
1648230960000|2022-03-25 17:56:00|309.17|303.17|309.08|303.08|309.17|303.17|309.08|303.08|0
1648230970000|2022-03-25 17:56:10|309.09|303.09|309.09|303.09|309.09|303.09|309.07|303.07|0
1648230980000|2022-03-25 17:56:20|309.06|303.06|309.15|303.15|309.15|303.15|309.06|303.06|0
1648230990000|2022-03-25 17:56:30|309.16|303.16|309.2|303.2|309.2|303.2|309.16|303.16|0
1648231000000|2022-03-25 17:56:40|309.27|303.27|309.43|303.43|309.43|303.43|309.26|303.26|0
1648231010000|2022-03-25 17:56:50|309.51|303.51|309.6|303.6|309.61|303.61|309.51|303.51|0
1648231020000|2022-03-25 17:57:00|309.63|303.63|309.74|303.74|309.74|303.74|309.6|303.6|0
1648231030000|2022-03-25 17:57:10|309.76|303.76|310.13|304.13|310.13|304.13|309.76|303.76|0
1648231040000|2022-03-25 17:57:20|310.11|304.11|310.25|304.25|310.25|304.25|310.09|304.09|0
1648231050000|2022-03-25 17:57:30|310.26|304.26|310.49|304.49|310.52|304.52|310.26|304.26|0
1648231060000|2022-03-25 17:57:40|310.43|304.43|310.47|304.47|310.47|304.47|310.43|304.43|0
1648231070000|2022-03-25 17:57:50|310.48|304.48|310.45|304.45|310.51|304.51|310.44|304.44|0
1648231080000|2022-03-25 17:58:00|310.3|304.3|310.31|304.31|310.32|304.32|310.27|304.27|0
1648231090000|2022-03-25 17:58:10|310.32|304.32|310.33|304.33|310.33|304.33|310.32|304.32|0
1648231100000|2022-03-25 17:58:20|310.36|304.36|310.28|304.28|310.36|304.36|310.27|304.27|0
1648231110000|2022-03-25 17:58:30|310.29|304.29|310.43|304.43|310.44|304.44|310.29|304.29|0
1648231120000|2022-03-25 17:58:40|310.34|304.34|310.46|304.46|310.46|304.46|310.34|304.34|0
1648231130000|2022-03-25 17:58:50|310.47|304.47|310.81|304.81|310.81|304.81|310.47|304.47|0
1648231140000|2022-03-25 17:59:00|310.85|304.85|310.88|304.88|310.88|304.88|310.71|304.71|0
1648231150000|2022-03-25 17:59:10|310.87|304.87|310.8|304.8|310.87|304.87|310.8|304.8|0
1648231160000|2022-03-25 17:59:20|310.83|304.83|310.85|304.85|310.85|304.85|310.83|304.83|0
1648231170000|2022-03-25 17:59:30|310.84|304.84|311|305|311.03|305.03|310.84|304.84|0
1648231180000|2022-03-25 17:59:40|310.96|304.96|311|305|311|305|310.96|304.96|0
1648231190000|2022-03-25 17:59:50|310.97|304.97|310.83|304.83|310.98|304.98|310.82|304.82|0
1648231200000|2022-03-25 18:00:00|310.84|304.84|310.81|304.81|310.84|304.84|310.81|304.81|0
1648231210000|2022-03-25 18:00:10|310.84|304.84|310.93|304.93|310.93|304.93|310.84|304.84|0
1648231220000|2022-03-25 18:00:20|310.96|304.96|310.95|304.95|311.02|305.02|310.95|304.95|0
1648231230000|2022-03-25 18:00:30|310.99|304.99|311.29|305.29|311.29|305.29|310.99|304.99|0
1648231240000|2022-03-25 18:00:40|311.46|305.46|311.79|305.79|311.79|305.79|311.46|305.46|0
1648231250000|2022-03-25 18:00:50|311.89|305.89|311.79|305.79|311.89|305.89|311.79|305.79|0
1648231260000|2022-03-25 18:01:00|311.7|305.7|311.76|305.76|311.76|305.76|311.68|305.68|0
1648231270000|2022-03-25 18:01:10|311.75|305.75|311.76|305.76|311.76|305.76|311.73|305.73|0
1648231280000|2022-03-25 18:01:20|311.77|305.77|311.82|305.82|311.83|305.83|311.77|305.77|0
1648231300000|2022-03-25 18:01:40|311.86|305.86|311.84|305.84|311.91|305.91|311.84|305.84|0
1648231310000|2022-03-25 18:01:50|311.86|305.86|311.94|305.94|311.94|305.94|311.86|305.86|0
1648231320000|2022-03-25 18:02:00|311.95|305.95|312.12|306.12|312.12|306.12|311.9|305.9|0
1648231330000|2022-03-25 18:02:10|312.11|306.11|312.12|306.12|312.12|306.12|312.07|306.07|0
1648231340000|2022-03-25 18:02:20|312.16|306.16|312.07|306.07|312.19|306.19|312.07|306.07|0
1648231350000|2022-03-25 18:02:30|312.08|306.08|312.1|306.1|312.1|306.1|312.07|306.07|0
1648231360000|2022-03-25 18:02:40|312.11|306.11|312.31|306.31|312.31|306.31|312.11|306.11|0
1648231370000|2022-03-25 18:02:50|312.4|306.4|312.33|306.33|312.4|306.4|312.33|306.33|0
1648231380000|2022-03-25 18:03:00|312.3|306.3|312.28|306.28|312.34|306.34|312.28|306.28|0
1648231390000|2022-03-25 18:03:10|312.27|306.27|312.29|306.29|312.3|306.3|312.27|306.27|0
1648231400000|2022-03-25 18:03:20|312.32|306.32|312.35|306.35|312.35|306.35|312.24|306.24|0
1648231410000|2022-03-25 18:03:30|312.41|306.41|312.29|306.29|312.41|306.41|312.29|306.29|0
1648231420000|2022-03-25 18:03:40|312.25|306.25|312.08|306.08|312.25|306.25|312.08|306.08|0
1648231430000|2022-03-25 18:03:50|312.06|306.06|312.14|306.14|312.14|306.14|312.06|306.06|0
1648231440000|2022-03-25 18:04:00|312.16|306.16|312.21|306.21|312.21|306.21|312.16|306.16|0
1648231450000|2022-03-25 18:04:10|312.2|306.2|311.9|305.9|312.2|306.2|311.81|305.81|0
1648231460000|2022-03-25 18:04:20|311.94|305.94|311.93|305.93|311.94|305.94|311.93|305.93|0
1648231480000|2022-03-25 18:04:40|312.01|306.01|312.04|306.04|312.04|306.04|312.01|306.01|0
1648231490000|2022-03-25 18:04:50|312.05|306.05|311.99|305.99|312.05|306.05|311.99|305.99|0
1648231500000|2022-03-25 18:05:00|311.94|305.94|311.97|305.97|311.97|305.97|311.93|305.93|0
1648231510000|2022-03-25 18:05:10|311.9|305.9|311.92|305.92|311.93|305.93|311.9|305.9|0
1648231520000|2022-03-25 18:05:20|311.87|305.87|311.65|305.65|311.87|305.87|311.63|305.63|0
1648231530000|2022-03-25 18:05:30|311.74|305.74|311.81|305.81|311.81|305.81|311.74|305.74|0
1648231540000|2022-03-25 18:05:40|311.8|305.8|311.47|305.47|311.8|305.8|311.47|305.47|0
1648231550000|2022-03-25 18:05:50|311.46|305.46|311.42|305.42|311.46|305.46|311.34|305.34|0
1648231560000|2022-03-25 18:06:00|311.44|305.44|311.84|305.84|311.84|305.84|311.44|305.44|0
1648231570000|2022-03-25 18:06:10|311.83|305.83|311.78|305.78|311.84|305.84|311.78|305.78|0
1648231580000|2022-03-25 18:06:20|311.76|305.76|311.61|305.61|311.76|305.76|311.61|305.61|0
1648231590000|2022-03-25 18:06:30|311.6|305.6|311.54|305.54|311.6|305.6|311.53|305.53|0
1648231600000|2022-03-25 18:06:40|311.52|305.52|311.64|305.64|311.64|305.64|311.52|305.52|0
1648231610000|2022-03-25 18:06:50|311.68|305.68|311.75|305.75|311.75|305.75|311.68|305.68|0
1648231620000|2022-03-25 18:07:00|311.74|305.74|311.79|305.79|311.81|305.81|311.74|305.74|0
1648231630000|2022-03-25 18:07:10|311.73|305.73|311.74|305.74|311.74|305.74|311.7|305.7|0
1648231640000|2022-03-25 18:07:20|311.77|305.77|311.87|305.87|311.87|305.87|311.77|305.77|0
1648231650000|2022-03-25 18:07:30|311.88|305.88|311.94|305.94|311.94|305.94|311.88|305.88|0
1648231660000|2022-03-25 18:07:40|311.95|305.95|311.9|305.9|311.98|305.98|311.9|305.9|0
1648231670000|2022-03-25 18:07:50|311.94|305.94|312|306|312|306|311.94|305.94|0
1648231680000|2022-03-25 18:08:00|312.01|306.01|311.9|305.9|312.03|306.03|311.9|305.9|0
1648231690000|2022-03-25 18:08:10|311.91|305.91|311.7|305.7|311.91|305.91|311.7|305.7|0
1648231700000|2022-03-25 18:08:20|311.71|305.71|311.7|305.7|311.75|305.75|311.7|305.7|0
1648231710000|2022-03-25 18:08:30|311.72|305.72|311.79|305.79|311.8|305.8|311.72|305.72|0
1648231720000|2022-03-25 18:08:40|311.77|305.77|311.68|305.68|311.77|305.77|311.68|305.68|0
1648231730000|2022-03-25 18:08:50|311.71|305.71|311.61|305.61|311.71|305.71|311.61|305.61|0
1648231740000|2022-03-25 18:09:00|311.49|305.49|311.49|305.49|311.5|305.5|311.47|305.47|0
1648231750000|2022-03-25 18:09:10|311.5|305.5|311.49|305.49|311.5|305.5|311.48|305.48|0
1648231760000|2022-03-25 18:09:20|311.48|305.48|311.5|305.5|311.53|305.53|311.48|305.48|0
1648231770000|2022-03-25 18:09:30|311.52|305.52|311.45|305.45|311.52|305.52|311.44|305.44|0
1648231780000|2022-03-25 18:09:40|311.47|305.47|311.49|305.49|311.5|305.5|311.47|305.47|0
1648231790000|2022-03-25 18:09:50|311.5|305.5|311.66|305.66|311.66|305.66|311.5|305.5|0
1648231800000|2022-03-25 18:10:00|311.72|305.72|311.74|305.74|311.82|305.82|311.72|305.72|0
1648231810000|2022-03-25 18:10:10|311.73|305.73|311.71|305.71|311.74|305.74|311.71|305.71|0
1648231820000|2022-03-25 18:10:20|311.74|305.74|311.75|305.75|311.77|305.77|311.74|305.74|0
1648231830000|2022-03-25 18:10:30|311.76|305.76|311.78|305.78|311.78|305.78|311.76|305.76|0
1648231840000|2022-03-25 18:10:40|311.81|305.81|311.74|305.74|311.83|305.83|311.6|305.6|0
1648231850000|2022-03-25 18:10:50|311.73|305.73|311.68|305.68|311.73|305.73|311.65|305.65|0
1648231860000|2022-03-25 18:11:00|311.67|305.67|311.87|305.87|311.87|305.87|311.67|305.67|0
1648231870000|2022-03-25 18:11:10|311.86|305.86|311.85|305.85|311.86|305.86|311.85|305.85|0
1648231880000|2022-03-25 18:11:20|311.92|305.92|311.92|305.92|311.96|305.96|311.92|305.92|0
1648231890000|2022-03-25 18:11:30|312.01|306.01|311.95|305.95|312.01|306.01|311.95|305.95|0
1648231900000|2022-03-25 18:11:40|311.94|305.94|311.95|305.95|311.99|305.99|311.93|305.93|0
1648231910000|2022-03-25 18:11:50|312|306|311.94|305.94|312|306|311.94|305.94|0
1648231920000|2022-03-25 18:12:00|311.86|305.86|311.75|305.75|311.86|305.86|311.75|305.75|0
1648231930000|2022-03-25 18:12:10|311.71|305.71|311.76|305.76|311.76|305.76|311.71|305.71|0
1648231940000|2022-03-25 18:12:20|311.85|305.85|311.87|305.87|311.87|305.87|311.84|305.84|0
1648231950000|2022-03-25 18:12:30|311.93|305.93|311.95|305.95|311.95|305.95|311.93|305.93|0
1648231960000|2022-03-25 18:12:40|311.97|305.97|311.96|305.96|311.97|305.97|311.96|305.96|0
1648231970000|2022-03-25 18:12:50|311.99|305.99|312.03|306.03|312.05|306.05|311.99|305.99|0
1648231980000|2022-03-25 18:13:00|312.08|306.08|312.41|306.41|312.41|306.41|312.08|306.08|0
1648231990000|2022-03-25 18:13:10|312.39|306.39|312.46|306.46|312.46|306.46|312.39|306.39|0
1648232000000|2022-03-25 18:13:20|312.45|306.45|312.38|306.38|312.45|306.45|312.38|306.38|0
1648232010000|2022-03-25 18:13:30|312.39|306.39|312.44|306.44|312.44|306.44|312.39|306.39|0
1648232020000|2022-03-25 18:13:40|312.59|306.59|312.71|306.71|312.71|306.71|312.59|306.59|0
1648232030000|2022-03-25 18:13:50|312.7|306.7|312.75|306.75|312.75|306.75|312.69|306.69|0
1648232040000|2022-03-25 18:14:00|312.77|306.77|312.82|306.82|312.84|306.84|312.77|306.77|0
1648232050000|2022-03-25 18:14:10|312.84|306.84|312.89|306.89|312.89|306.89|312.84|306.84|0
1648232060000|2022-03-25 18:14:20|312.88|306.88|312.73|306.73|312.88|306.88|312.73|306.73|0
1648232070000|2022-03-25 18:14:30|312.7|306.7|312.73|306.73|312.73|306.73|312.65|306.65|0
1648232080000|2022-03-25 18:14:40|312.82|306.82|312.81|306.81|312.83|306.83|312.78|306.78|0
1648232090000|2022-03-25 18:14:50|312.96|306.96|313.02|307.02|313.05|307.05|312.96|306.96|0
1648232100000|2022-03-25 18:15:00|313.12|307.12|313.3|307.3|313.31|307.31|313.12|307.12|0
1648232110000|2022-03-25 18:15:10|313.31|307.31|313.26|307.26|313.31|307.31|313.26|307.26|0
1648232120000|2022-03-25 18:15:20|313.23|307.23|312.89|306.89|313.23|307.23|312.89|306.89|0
1648232130000|2022-03-25 18:15:30|312.86|306.86|312.86|306.86|312.87|306.87|312.86|306.86|0
1648232140000|2022-03-25 18:15:40|312.89|306.89|313.05|307.05|313.05|307.05|312.84|306.84|0
1648232150000|2022-03-25 18:15:50|313.16|307.16|313.12|307.12|313.16|307.16|313.1|307.1|0
1648232160000|2022-03-25 18:16:00|313.17|307.17|313.45|307.45|313.51|307.51|313.17|307.17|0
1648232170000|2022-03-25 18:16:10|313.48|307.48|313.51|307.51|313.54|307.54|313.48|307.48|0
1648232180000|2022-03-25 18:16:20|313.59|307.59|313.67|307.67|313.67|307.67|313.57|307.57|0
1648232190000|2022-03-25 18:16:30|313.66|307.66|313.67|307.67|313.67|307.67|313.66|307.66|0
1648232200000|2022-03-25 18:16:40|313.7|307.7|313.65|307.65|313.75|307.75|313.65|307.65|0
1648232210000|2022-03-25 18:16:50|313.68|307.68|313.73|307.73|313.73|307.73|313.68|307.68|0
1648232220000|2022-03-25 18:17:00|313.72|307.72|313.69|307.69|313.77|307.77|313.69|307.69|0
1648232230000|2022-03-25 18:17:10|313.68|307.68|313.73|307.73|313.73|307.73|313.68|307.68|0
1648232240000|2022-03-25 18:17:20|313.8|307.8|313.84|307.84|313.88|307.88|313.8|307.8|0
1648232250000|2022-03-25 18:17:30|313.85|307.85|313.9|307.9|313.93|307.93|313.85|307.85|0
1648232260000|2022-03-25 18:17:40|313.93|307.93|314.05|308.05|314.05|308.05|313.93|307.93|0
1648232270000|2022-03-25 18:17:50|314.11|308.11|314.3|308.3|314.31|308.31|314.11|308.11|0
1648232280000|2022-03-25 18:18:00|314.35|308.35|314.44|308.44|314.44|308.44|314.35|308.35|0
1648232290000|2022-03-25 18:18:10|314.46|308.46|314.58|308.58|314.65|308.65|314.46|308.46|0
1648232300000|2022-03-25 18:18:20|314.52|308.52|314.53|308.53|314.57|308.57|314.5|308.5|0
1648232310000|2022-03-25 18:18:30|314.63|308.63|314.86|308.86|314.86|308.86|314.63|308.63|0
1648232320000|2022-03-25 18:18:40|314.9|308.9|314.98|308.98|314.98|308.98|314.9|308.9|0
1648232330000|2022-03-25 18:18:50|314.9|308.9|314.67|308.67|314.9|308.9|314.67|308.67|0
1648232340000|2022-03-25 18:19:00|314.64|308.64|314.38|308.38|314.64|308.64|314.38|308.38|0
1648232350000|2022-03-25 18:19:10|314.23|308.23|314.28|308.28|314.28|308.28|314.16|308.16|0
1648232360000|2022-03-25 18:19:20|314.31|308.31|314.17|308.17|314.31|308.31|314.1|308.1|0
1648232370000|2022-03-25 18:19:30|314.28|308.28|314.16|308.16|314.28|308.28|314.16|308.16|0
1648232380000|2022-03-25 18:19:40|314.19|308.19|314.27|308.27|314.27|308.27|314.19|308.19|0
1648232390000|2022-03-25 18:19:50|314.16|308.16|313.91|307.91|314.16|308.16|313.91|307.91|0
1648232400000|2022-03-25 18:20:00|313.94|307.94|313.91|307.91|313.98|307.98|313.91|307.91|0
1648232410000|2022-03-25 18:20:10|313.96|307.96|313.96|307.96|314.03|308.03|313.96|307.96|0
1648232420000|2022-03-25 18:20:20|313.84|307.84|314.14|308.14|314.14|308.14|313.84|307.84|0
1648232430000|2022-03-25 18:20:30|314.11|308.11|313.94|307.94|314.11|308.11|313.94|307.94|0
1648232440000|2022-03-25 18:20:40|313.9|307.9|313.79|307.79|313.9|307.9|313.79|307.79|0
1648232450000|2022-03-25 18:20:50|313.91|307.91|313.92|307.92|313.97|307.97|313.91|307.91|0
1648232460000|2022-03-25 18:21:00|313.93|307.93|313.89|307.89|313.99|307.99|313.89|307.89|0
1648232470000|2022-03-25 18:21:10|313.88|307.88|313.85|307.85|313.88|307.88|313.84|307.84|0
1648232480000|2022-03-25 18:21:20|313.9|307.9|314.06|308.06|314.07|308.07|313.9|307.9|0
1648232490000|2022-03-25 18:21:30|314.03|308.03|314.08|308.08|314.17|308.17|314.03|308.03|0
1648232500000|2022-03-25 18:21:40|314.05|308.05|314.01|308.01|314.05|308.05|314.01|308.01|0
1648232510000|2022-03-25 18:21:50|313.96|307.96|313.8|307.8|313.96|307.96|313.8|307.8|0
1648232520000|2022-03-25 18:22:00|313.78|307.78|313.78|307.78|313.78|307.78|313.78|307.78|0
1648232530000|2022-03-25 18:22:10|313.8|307.8|313.89|307.89|313.89|307.89|313.8|307.8|0
1648232540000|2022-03-25 18:22:20|313.91|307.91|314.03|308.03|314.03|308.03|313.89|307.89|0
1648232550000|2022-03-25 18:22:30|314.07|308.07|314.14|308.14|314.14|308.14|314.07|308.07|0
1648232560000|2022-03-25 18:22:40|314.23|308.23|314.44|308.44|314.45|308.45|314.23|308.23|0
1648232570000|2022-03-25 18:22:50|314.41|308.41|314.34|308.34|314.44|308.44|314.34|308.34|0
1648232580000|2022-03-25 18:23:00|314.37|308.37|314.43|308.43|314.44|308.44|314.36|308.36|0
1648232590000|2022-03-25 18:23:10|314.48|308.48|314.43|308.43|314.49|308.49|314.43|308.43|0
1648232600000|2022-03-25 18:23:20|314.38|308.38|314.03|308.03|314.38|308.38|314.03|308.03|0
1648232610000|2022-03-25 18:23:30|314.06|308.06|314.13|308.13|314.13|308.13|314.05|308.05|0
1648232620000|2022-03-25 18:23:40|314.22|308.22|314.24|308.24|314.24|308.24|314.21|308.21|0
1648232630000|2022-03-25 18:23:50|314.31|308.31|314.32|308.32|314.32|308.32|314.31|308.31|0
1648232640000|2022-03-25 18:24:00|314.31|308.31|314.21|308.21|314.31|308.31|314.21|308.21|0
1648232650000|2022-03-25 18:24:10|314.2|308.2|314.22|308.22|314.22|308.22|314.18|308.18|0
1648232660000|2022-03-25 18:24:20|314.25|308.25|314.12|308.12|314.25|308.25|314.12|308.12|0
1648232670000|2022-03-25 18:24:30|314.1|308.1|314.01|308.01|314.11|308.11|314.01|308.01|0
1648232680000|2022-03-25 18:24:40|314.05|308.05|313.95|307.95|314.05|308.05|313.95|307.95|0
1648232690000|2022-03-25 18:24:50|313.94|307.94|313.96|307.96|313.96|307.96|313.93|307.93|0
1648232700000|2022-03-25 18:25:00|313.97|307.97|313.94|307.94|314|308|313.94|307.94|0
1648232710000|2022-03-25 18:25:10|313.98|307.98|313.98|307.98|313.98|307.98|313.98|307.98|0
1648232720000|2022-03-25 18:25:20|313.95|307.95|313.96|307.96|313.96|307.96|313.94|307.94|0
1648232730000|2022-03-25 18:25:30|313.95|307.95|313.97|307.97|314.01|308.01|313.95|307.95|0
1648232740000|2022-03-25 18:25:40|313.94|307.94|313.84|307.84|313.94|307.94|313.84|307.84|0
1648232750000|2022-03-25 18:25:50|313.85|307.85|313.66|307.66|313.88|307.88|313.66|307.66|0
1648232760000|2022-03-25 18:26:00|313.59|307.59|313.53|307.53|313.59|307.59|313.53|307.53|0
1648232770000|2022-03-25 18:26:10|313.6|307.6|313.34|307.34|313.61|307.61|313.34|307.34|0
1648232780000|2022-03-25 18:26:20|313.31|307.31|313.32|307.32|313.32|307.32|313.3|307.3|0
1648232790000|2022-03-25 18:26:30|313.35|307.35|313.44|307.44|313.44|307.44|313.35|307.35|0
1648232800000|2022-03-25 18:26:40|313.47|307.47|313.56|307.56|313.56|307.56|313.47|307.47|0
1648232810000|2022-03-25 18:26:50|313.54|307.54|313.72|307.72|313.72|307.72|313.54|307.54|0
1648232820000|2022-03-25 18:27:00|313.79|307.79|313.74|307.74|313.79|307.79|313.74|307.74|0
1648232830000|2022-03-25 18:27:10|313.83|307.83|313.76|307.76|313.83|307.83|313.72|307.72|0
1648232840000|2022-03-25 18:27:20|313.78|307.78|313.73|307.73|313.78|307.78|313.73|307.73|0
1648232850000|2022-03-25 18:27:30|313.69|307.69|313.73|307.73|313.73|307.73|313.69|307.69|0
1648232860000|2022-03-25 18:27:40|313.74|307.74|313.87|307.87|313.87|307.87|313.74|307.74|0
1648232870000|2022-03-25 18:27:50|313.84|307.84|313.84|307.84|313.84|307.84|313.83|307.83|0
1648232880000|2022-03-25 18:28:00|313.81|307.81|313.78|307.78|313.81|307.81|313.75|307.75|0
1648232890000|2022-03-25 18:28:10|313.83|307.83|313.81|307.81|313.83|307.83|313.79|307.79|0
1648232900000|2022-03-25 18:28:20|313.77|307.77|313.77|307.77|313.77|307.77|313.77|307.77|0
1648232920000|2022-03-25 18:28:40|313.76|307.76|313.74|307.74|313.76|307.76|313.74|307.74|0
1648232930000|2022-03-25 18:28:50|313.72|307.72|313.7|307.7|313.72|307.72|313.7|307.7|0
1648232940000|2022-03-25 18:29:00|313.73|307.73|313.59|307.59|313.73|307.73|313.59|307.59|0
1648232950000|2022-03-25 18:29:10|313.55|307.55|313.48|307.48|313.55|307.55|313.48|307.48|0
1648232960000|2022-03-25 18:29:20|313.45|307.45|313.61|307.61|313.61|307.61|313.45|307.45|0
1648232970000|2022-03-25 18:29:30|313.63|307.63|313.71|307.71|313.71|307.71|313.62|307.62|0
1648232980000|2022-03-25 18:29:40|313.66|307.66|313.65|307.65|313.66|307.66|313.65|307.65|0
1648232990000|2022-03-25 18:29:50|313.67|307.67|313.61|307.61|313.67|307.67|313.61|307.61|0
1648233000000|2022-03-25 18:30:00|313.55|307.55|313.33|307.33|313.55|307.55|313.33|307.33|0
1648233010000|2022-03-25 18:30:10|313.42|307.42|313.51|307.51|313.51|307.51|313.42|307.42|0
1648233020000|2022-03-25 18:30:20|313.62|307.62|313.82|307.82|313.82|307.82|313.62|307.62|0
1648233030000|2022-03-25 18:30:30|313.83|307.83|314.28|308.28|314.28|308.28|313.83|307.83|0
1648233040000|2022-03-25 18:30:40|314.27|308.27|314.29|308.29|314.29|308.29|314.15|308.15|0
1648233050000|2022-03-25 18:30:50|314.27|308.27|314.27|308.27|314.27|308.27|314.27|308.27|0
1648233060000|2022-03-25 18:31:00|314.26|308.26|314.13|308.13|314.26|308.26|314.13|308.13|0
1648233070000|2022-03-25 18:31:10|314.11|308.11|314.19|308.19|314.19|308.19|314.11|308.11|0
1648233080000|2022-03-25 18:31:20|314.22|308.22|314.34|308.34|314.35|308.35|314.22|308.22|0
1648233090000|2022-03-25 18:31:30|314.3|308.3|314.29|308.29|314.3|308.3|314.29|308.29|0
1648233100000|2022-03-25 18:31:40|314.3|308.3|314.35|308.35|314.37|308.37|314.29|308.29|0
1648233110000|2022-03-25 18:31:50|314.36|308.36|314.38|308.38|314.4|308.4|314.34|308.34|0
1648233120000|2022-03-25 18:32:00|314.41|308.41|314.44|308.44|314.44|308.44|314.41|308.41|0
1648233130000|2022-03-25 18:32:10|314.4|308.4|314.23|308.23|314.4|308.4|314.23|308.23|0
1648233140000|2022-03-25 18:32:20|314.24|308.24|314.3|308.3|314.3|308.3|314.19|308.19|0
1648233150000|2022-03-25 18:32:30|314.35|308.35|314.5|308.5|314.5|308.5|314.35|308.35|0
1648233160000|2022-03-25 18:32:40|314.45|308.45|314.51|308.51|314.54|308.54|314.45|308.45|0
1648233170000|2022-03-25 18:32:50|314.54|308.54|314.5|308.5|314.54|308.54|314.5|308.5|0
1648233180000|2022-03-25 18:33:00|314.51|308.51|314.56|308.56|314.56|308.56|314.51|308.51|0
1648233190000|2022-03-25 18:33:10|314.6|308.6|314.7|308.7|314.7|308.7|314.6|308.6|0
1648233200000|2022-03-25 18:33:20|314.71|308.71|314.56|308.56|314.71|308.71|314.56|308.56|0
1648233210000|2022-03-25 18:33:30|314.54|308.54|314.66|308.66|314.69|308.69|314.54|308.54|0
1648233220000|2022-03-25 18:33:40|314.65|308.65|314.44|308.44|314.65|308.65|314.44|308.44|0
1648233230000|2022-03-25 18:33:50|314.3|308.3|314.45|308.45|314.45|308.45|314.3|308.3|0
1648233240000|2022-03-25 18:34:00|314.49|308.49|314.47|308.47|314.5|308.5|314.47|308.47|0
1648233250000|2022-03-25 18:34:10|314.42|308.42|314.43|308.43|314.43|308.43|314.39|308.39|0
1648233260000|2022-03-25 18:34:20|314.49|308.49|314.43|308.43|314.54|308.54|314.43|308.43|0
1648233270000|2022-03-25 18:34:30|314.45|308.45|314.31|308.31|314.45|308.45|314.31|308.31|0
1648233280000|2022-03-25 18:34:40|314.33|308.33|314.25|308.25|314.34|308.34|314.25|308.25|0
1648233290000|2022-03-25 18:34:50|314.32|308.32|314.34|308.34|314.36|308.36|314.29|308.29|0
1648233300000|2022-03-25 18:35:00|314.32|308.32|314.38|308.38|314.38|308.38|314.32|308.32|0
1648233310000|2022-03-25 18:35:10|314.39|308.39|314.26|308.26|314.42|308.42|314.25|308.25|0
1648233320000|2022-03-25 18:35:20|314.3|308.3|314.33|308.33|314.33|308.33|314.3|308.3|0
1648233330000|2022-03-25 18:35:30|314.34|308.34|314.4|308.4|314.4|308.4|314.33|308.33|0
1648233340000|2022-03-25 18:35:40|314.44|308.44|314.42|308.42|314.45|308.45|314.42|308.42|0
1648233350000|2022-03-25 18:35:50|314.44|308.44|314.54|308.54|314.55|308.55|314.44|308.44|0
1648233360000|2022-03-25 18:36:00|314.57|308.57|314.76|308.76|314.76|308.76|314.56|308.56|0
1648233370000|2022-03-25 18:36:10|314.85|308.85|315.01|309.01|315.01|309.01|314.85|308.85|0
1648233380000|2022-03-25 18:36:20|315.04|309.04|315.14|309.14|315.14|309.14|315.04|309.04|0
1648233390000|2022-03-25 18:36:30|315.23|309.23|315.28|309.28|315.28|309.28|315.23|309.23|0
1648233400000|2022-03-25 18:36:40|315.29|309.29|315.41|309.41|315.41|309.41|315.29|309.29|0
1648233410000|2022-03-25 18:36:50|315.45|309.45|315.41|309.41|315.45|309.45|315.38|309.38|0
1648233420000|2022-03-25 18:37:00|315.64|309.64|315.35|309.35|315.64|309.64|315.35|309.35|0
1648233430000|2022-03-25 18:37:10|315.41|309.41|315.38|309.38|315.41|309.41|315.38|309.38|0
1648233440000|2022-03-25 18:37:20|315.34|309.34|315.44|309.44|315.44|309.44|315.34|309.34|0
1648233450000|2022-03-25 18:37:30|315.48|309.48|315.6|309.6|315.6|309.6|315.48|309.48|0
1648233460000|2022-03-25 18:37:40|315.59|309.59|315.6|309.6|315.6|309.6|315.59|309.59|0
1648233470000|2022-03-25 18:37:50|315.62|309.62|316|310|316.03|310.03|315.62|309.62|0
1648233480000|2022-03-25 18:38:00|316.11|310.11|316.18|310.18|316.21|310.21|316.11|310.11|0
1648233490000|2022-03-25 18:38:10|316.23|310.23|316.31|310.31|316.31|310.31|316.19|310.19|0
1648233500000|2022-03-25 18:38:20|316.47|310.47|316.46|310.46|316.48|310.48|316.45|310.45|0
1648233510000|2022-03-25 18:38:30|316.45|310.45|316.55|310.55|316.55|310.55|316.45|310.45|0
1648233520000|2022-03-25 18:38:40|316.54|310.54|316.45|310.45|316.54|310.54|316.43|310.43|0
1648233530000|2022-03-25 18:38:50|316.48|310.48|316.59|310.59|316.61|310.61|316.48|310.48|0
1648233540000|2022-03-25 18:39:00|316.56|310.56|316.61|310.61|316.63|310.63|316.56|310.56|0
1648233550000|2022-03-25 18:39:10|316.63|310.63|316.6|310.6|316.63|310.63|316.59|310.59|0
1648233560000|2022-03-25 18:39:20|316.59|310.59|316.72|310.72|316.72|310.72|316.59|310.59|0
1648233570000|2022-03-25 18:39:30|316.68|310.68|316.69|310.69|316.69|310.69|316.64|310.64|0
1648233580000|2022-03-25 18:39:40|316.67|310.67|316.59|310.59|316.67|310.67|316.59|310.59|0
1648233590000|2022-03-25 18:39:50|316.66|310.66|316.8|310.8|316.8|310.8|316.66|310.66|0
1648233600000|2022-03-25 18:40:00|316.89|310.89|317|311|317|311|316.86|310.86|0
1648233610000|2022-03-25 18:40:10|317.04|311.04|317.06|311.06|317.08|311.08|317.04|311.04|0
1648233620000|2022-03-25 18:40:20|317.18|311.18|317.17|311.17|317.18|311.18|317.17|311.17|0
1648233630000|2022-03-25 18:40:30|317.06|311.06|316.83|310.83|317.06|311.06|316.83|310.83|0
1648233640000|2022-03-25 18:40:40|316.8|310.8|316.64|310.64|316.8|310.8|316.57|310.57|0
1648233650000|2022-03-25 18:40:50|316.83|310.83|316.78|310.78|316.83|310.83|316.78|310.78|0
1648233660000|2022-03-25 18:41:00|316.76|310.76|316.84|310.84|316.84|310.84|316.76|310.76|0
1648233670000|2022-03-25 18:41:10|316.9|310.9|316.91|310.91|316.93|310.93|316.9|310.9|0
1648233680000|2022-03-25 18:41:20|316.89|310.89|316.61|310.61|316.89|310.89|316.61|310.61|0
1648233690000|2022-03-25 18:41:30|316.62|310.62|316.66|310.66|316.66|310.66|316.62|310.62|0
1648233700000|2022-03-25 18:41:40|316.73|310.73|316.66|310.66|316.74|310.74|316.66|310.66|0
1648233710000|2022-03-25 18:41:50|316.69|310.69|316.64|310.64|316.7|310.7|316.64|310.64|0
1648233720000|2022-03-25 18:42:00|316.57|310.57|316.37|310.37|316.57|310.57|316.37|310.37|0
1648233730000|2022-03-25 18:42:10|316.4|310.4|316.47|310.47|316.5|310.5|316.4|310.4|0
1648233740000|2022-03-25 18:42:20|316.56|310.56|316.53|310.53|316.62|310.62|316.52|310.52|0
1648233750000|2022-03-25 18:42:30|316.57|310.57|316.58|310.58|316.64|310.64|316.57|310.57|0
1648233760000|2022-03-25 18:42:40|316.59|310.59|316.6|310.6|316.6|310.6|316.57|310.57|0
1648233770000|2022-03-25 18:42:50|316.64|310.64|316.86|310.86|316.86|310.86|316.64|310.64|0
1648233780000|2022-03-25 18:43:00|316.92|310.92|316.81|310.81|316.92|310.92|316.79|310.79|0
1648233790000|2022-03-25 18:43:10|316.88|310.88|316.89|310.89|316.89|310.89|316.88|310.88|0
1648233800000|2022-03-25 18:43:20|316.9|310.9|317.02|311.02|317.02|311.02|316.9|310.9|0
1648233810000|2022-03-25 18:43:30|317.04|311.04|316.94|310.94|317.04|311.04|316.94|310.94|0
1648233820000|2022-03-25 18:43:40|316.9|310.9|316.94|310.94|316.94|310.94|316.89|310.89|0
1648233830000|2022-03-25 18:43:50|316.95|310.95|316.93|310.93|316.98|310.98|316.93|310.93|0
1648233840000|2022-03-25 18:44:00|316.96|310.96|317.16|311.16|317.16|311.16|316.95|310.95|0
1648233850000|2022-03-25 18:44:10|317.24|311.24|317.43|311.43|317.43|311.43|317.24|311.24|0
1648233860000|2022-03-25 18:44:20|317.39|311.39|317.33|311.33|317.41|311.41|317.33|311.33|0
1648233870000|2022-03-25 18:44:30|317.34|311.34|317.43|311.43|317.43|311.43|317.34|311.34|0
1648233880000|2022-03-25 18:44:40|317.52|311.52|317.7|311.7|317.7|311.7|317.52|311.52|0
1648233890000|2022-03-25 18:44:50|317.77|311.77|317.67|311.67|317.91|311.91|317.66|311.66|0
1648233900000|2022-03-25 18:45:00|317.69|311.69|317.71|311.71|317.71|311.71|317.62|311.62|0
1648233910000|2022-03-25 18:45:10|317.62|311.62|317.56|311.56|317.63|311.63|317.56|311.56|0
1648233920000|2022-03-25 18:45:20|317.58|311.58|317.4|311.4|317.58|311.58|317.4|311.4|0
1648233930000|2022-03-25 18:45:30|317.42|311.42|317.43|311.43|317.43|311.43|317.39|311.39|0
1648233940000|2022-03-25 18:45:40|317.49|311.49|317.66|311.66|317.7|311.7|317.49|311.49|0
1648233950000|2022-03-25 18:45:50|317.74|311.74|317.78|311.78|317.78|311.78|317.74|311.74|0
1648233960000|2022-03-25 18:46:00|317.81|311.81|317.97|311.97|318|312|317.81|311.81|0
1648233970000|2022-03-25 18:46:10|317.99|311.99|318.14|312.14|318.15|312.15|317.98|311.98|0
1648233980000|2022-03-25 18:46:20|318.13|312.13|318.15|312.15|318.15|312.15|318.13|312.13|0
1648233990000|2022-03-25 18:46:30|318.08|312.08|318.08|312.08|318.08|312.08|318.06|312.06|0
1648234000000|2022-03-25 18:46:40|318.03|312.03|318.22|312.22|318.22|312.22|318.03|312.03|0
1648234010000|2022-03-25 18:46:50|318.24|312.24|318.48|312.48|318.53|312.53|318.24|312.24|0
1648234020000|2022-03-25 18:47:00|318.49|312.49|318.65|312.65|318.65|312.65|318.48|312.48|0
1648234030000|2022-03-25 18:47:10|318.7|312.7|318.66|312.66|318.73|312.73|318.66|312.66|0
1648234040000|2022-03-25 18:47:20|318.72|312.72|318.71|312.71|318.72|312.72|318.71|312.71|0
1648234050000|2022-03-25 18:47:30|318.68|312.68|318.3|312.3|318.68|312.68|318.3|312.3|0
1648234060000|2022-03-25 18:47:40|318.16|312.16|318.03|312.03|318.16|312.16|318.02|312.02|0
1648234070000|2022-03-25 18:47:50|318.01|312.01|318.22|312.22|318.28|312.28|318.01|312.01|0
1648234080000|2022-03-25 18:48:00|318.34|312.34|318.26|312.26|318.38|312.38|318.26|312.26|0
1648234090000|2022-03-25 18:48:10|318.31|312.31|318.34|312.34|318.34|312.34|318.3|312.3|0
1648234100000|2022-03-25 18:48:20|318.39|312.39|318.52|312.52|318.56|312.56|318.39|312.39|0
1648234110000|2022-03-25 18:48:30|318.43|312.43|318.35|312.35|318.43|312.43|318.35|312.35|0
1648234120000|2022-03-25 18:48:40|318.36|312.36|318.47|312.47|318.57|312.57|318.36|312.36|0
1648234130000|2022-03-25 18:48:50|318.51|312.51|318.82|312.82|318.82|312.82|318.51|312.51|0
1648234140000|2022-03-25 18:49:00|318.97|312.97|318.73|312.73|318.97|312.97|318.73|312.73|0
1648234150000|2022-03-25 18:49:10|318.75|312.75|318.7|312.7|318.76|312.76|318.66|312.66|0
1648234160000|2022-03-25 18:49:20|318.69|312.69|318.74|312.74|318.75|312.75|318.69|312.69|0
1648234170000|2022-03-25 18:49:30|318.75|312.75|318.53|312.53|318.75|312.75|318.53|312.53|0
1648234180000|2022-03-25 18:49:40|318.55|312.55|318.65|312.65|318.65|312.65|318.55|312.55|0
1648234190000|2022-03-25 18:49:50|318.68|312.68|318.61|312.61|318.68|312.68|318.61|312.61|0
1648234200000|2022-03-25 18:50:00|318.53|312.53|318.45|312.45|318.54|312.54|318.38|312.38|0
1648234210000|2022-03-25 18:50:10|318.46|312.46|318.55|312.55|318.55|312.55|318.4|312.4|0
1648234220000|2022-03-25 18:50:20|318.49|312.49|318.41|312.41|318.49|312.49|318.37|312.37|0
1648234230000|2022-03-25 18:50:30|318.42|312.42|318.21|312.21|318.42|312.42|318.21|312.21|0
1648234240000|2022-03-25 18:50:40|318.14|312.14|318|312|318.14|312.14|318|312|0
1648234250000|2022-03-25 18:50:50|318.02|312.02|318.12|312.12|318.12|312.12|317.98|311.98|0
1648234260000|2022-03-25 18:51:00|318.13|312.13|317.97|311.97|318.13|312.13|317.96|311.96|0
1648234270000|2022-03-25 18:51:10|318.02|312.02|318.06|312.06|318.06|312.06|318.01|312.01|0
1648234280000|2022-03-25 18:51:20|318.12|312.12|318.13|312.13|318.13|312.13|318.06|312.06|0
1648234290000|2022-03-25 18:51:30|318.18|312.18|318.26|312.26|318.26|312.26|318.18|312.18|0
1648234300000|2022-03-25 18:51:40|318.25|312.25|318.2|312.2|318.25|312.25|318.2|312.2|0
1648234310000|2022-03-25 18:51:50|318.11|312.11|318.11|312.11|318.19|312.19|318.11|312.11|0
1648234320000|2022-03-25 18:52:00|318.15|312.15|318.27|312.27|318.27|312.27|318.15|312.15|0
1648234330000|2022-03-25 18:52:10|318.22|312.22|318.08|312.08|318.27|312.27|318.08|312.08|0
1648234340000|2022-03-25 18:52:20|318.09|312.09|318.27|312.27|318.27|312.27|317.88|311.88|0
1648234350000|2022-03-25 18:52:30|318.33|312.33|318.16|312.16|318.33|312.33|318.16|312.16|0
1648234360000|2022-03-25 18:52:40|318.1|312.1|317.98|311.98|318.15|312.15|317.98|311.98|0
1648234370000|2022-03-25 18:52:50|317.95|311.95|318.01|312.01|318.01|312.01|317.95|311.95|0
1648234380000|2022-03-25 18:53:00|318.07|312.07|318.11|312.11|318.11|312.11|318.06|312.06|0
1648234390000|2022-03-25 18:53:10|318.05|312.05|317.93|311.93|318.08|312.08|317.93|311.93|0
1648234400000|2022-03-25 18:53:20|317.81|311.81|317.65|311.65|317.81|311.81|317.65|311.65|0
1648234410000|2022-03-25 18:53:30|317.58|311.58|317.63|311.63|317.63|311.63|317.56|311.56|0
1648234420000|2022-03-25 18:53:40|317.64|311.64|317.6|311.6|317.64|311.64|317.6|311.6|0
1648234430000|2022-03-25 18:53:50|317.62|311.62|317.63|311.63|317.63|311.63|317.62|311.62|0
1648234440000|2022-03-25 18:54:00|317.66|311.66|317.72|311.72|317.73|311.73|317.66|311.66|0
1648234450000|2022-03-25 18:54:10|317.73|311.73|317.68|311.68|317.73|311.73|317.64|311.64|0
1648234460000|2022-03-25 18:54:20|317.63|311.63|317.48|311.48|317.63|311.63|317.48|311.48|0
1648234470000|2022-03-25 18:54:30|317.49|311.49|317.86|311.86|317.86|311.86|317.48|311.48|0
1648234480000|2022-03-25 18:54:40|317.94|311.94|317.89|311.89|317.96|311.96|317.89|311.89|0
1648234490000|2022-03-25 18:54:50|317.85|311.85|317.71|311.71|317.85|311.85|317.69|311.69|0
1648234500000|2022-03-25 18:55:00|317.61|311.61|317.63|311.63|317.64|311.64|317.61|311.61|0
1648234510000|2022-03-25 18:55:10|317.6|311.6|317.43|311.43|317.6|311.6|317.43|311.43|0
1648234520000|2022-03-25 18:55:20|317.29|311.29|317.22|311.22|317.29|311.29|317.22|311.22|0
1648234530000|2022-03-25 18:55:30|317.27|311.27|317.24|311.24|317.27|311.27|317.24|311.24|0
1648234540000|2022-03-25 18:55:40|317.23|311.23|317.15|311.15|317.23|311.23|317.15|311.15|0
1648234550000|2022-03-25 18:55:50|317.16|311.16|317.16|311.16|317.18|311.18|317.15|311.15|0
1648234560000|2022-03-25 18:56:00|317.1|311.1|317.05|311.05|317.1|311.1|317.05|311.05|0
1648234570000|2022-03-25 18:56:10|317.12|311.12|316.91|310.91|317.12|311.12|316.91|310.91|0
1648234580000|2022-03-25 18:56:20|316.92|310.92|316.86|310.86|316.92|310.92|316.86|310.86|0
1648234590000|2022-03-25 18:56:30|316.85|310.85|316.82|310.82|316.85|310.85|316.82|310.82|0
1648234600000|2022-03-25 18:56:40|316.93|310.93|316.96|310.96|316.98|310.98|316.92|310.92|0
1648234610000|2022-03-25 18:56:50|316.87|310.87|316.8|310.8|316.87|310.87|316.8|310.8|0
1648234630000|2022-03-25 18:57:10|316.74|310.74|316.67|310.67|316.74|310.74|316.67|310.67|0
1648234640000|2022-03-25 18:57:20|316.64|310.64|316.6|310.6|316.69|310.69|316.6|310.6|0
1648234650000|2022-03-25 18:57:30|316.58|310.58|316.58|310.58|316.58|310.58|316.58|310.58|0
1648234660000|2022-03-25 18:57:40|316.63|310.63|316.77|310.77|316.77|310.77|316.62|310.62|0
1648234670000|2022-03-25 18:57:50|316.81|310.81|316.78|310.78|316.86|310.86|316.78|310.78|0
1648234680000|2022-03-25 18:58:00|316.77|310.77|316.56|310.56|316.77|310.77|316.56|310.56|0
1648234690000|2022-03-25 18:58:10|316.57|310.57|316.66|310.66|316.66|310.66|316.57|310.57|0
1648234700000|2022-03-25 18:58:20|316.65|310.65|316.59|310.59|316.65|310.65|316.59|310.59|0
1648234710000|2022-03-25 18:58:30|316.68|310.68|316.59|310.59|316.68|310.68|316.59|310.59|0
1648234720000|2022-03-25 18:58:40|316.58|310.58|316.77|310.77|316.77|310.77|316.55|310.55|0
1648234730000|2022-03-25 18:58:50|316.73|310.73|316.74|310.74|316.74|310.74|316.72|310.72|0
1648234740000|2022-03-25 18:59:00|316.75|310.75|316.76|310.76|316.77|310.77|316.75|310.75|0
1648234750000|2022-03-25 18:59:10|316.73|310.73|316.75|310.75|316.75|310.75|316.7|310.7|0
1648234760000|2022-03-25 18:59:20|316.79|310.79|316.88|310.88|316.88|310.88|316.79|310.79|0
1648234770000|2022-03-25 18:59:30|316.95|310.95|317.02|311.02|317.15|311.15|316.94|310.94|0
1648234780000|2022-03-25 18:59:40|317.11|311.11|317.18|311.18|317.18|311.18|317.11|311.11|0
1648234790000|2022-03-25 18:59:50|317.14|311.14|317.13|311.13|317.14|311.14|317.12|311.12|0
1648234800000|2022-03-25 19:00:00|317.17|311.17|317.22|311.22|317.22|311.22|317.12|311.12|0
1648234810000|2022-03-25 19:00:10|317.34|311.34|317.36|311.36|317.37|311.37|317.34|311.34|0
1648234820000|2022-03-25 19:00:20|317.34|311.34|317.45|311.45|317.46|311.46|317.34|311.34|0
1648234830000|2022-03-25 19:00:30|317.46|311.46|317.47|311.47|317.47|311.47|317.46|311.46|0
1648234840000|2022-03-25 19:00:40|317.44|311.44|317.26|311.26|317.44|311.44|317.26|311.26|0
1648234850000|2022-03-25 19:00:50|317.15|311.15|317.16|311.16|317.16|311.16|317.11|311.11|0
1648234860000|2022-03-25 19:01:00|317.17|311.17|317.35|311.35|317.35|311.35|317.17|311.17|0
1648234870000|2022-03-25 19:01:10|317.31|311.31|317.4|311.4|317.4|311.4|317.31|311.31|0
1648234880000|2022-03-25 19:01:20|317.41|311.41|317.24|311.24|317.41|311.41|317.24|311.24|0
1648234890000|2022-03-25 19:01:30|317.22|311.22|317.2|311.2|317.22|311.22|317.2|311.2|0
1648234900000|2022-03-25 19:01:40|317.21|311.21|317.21|311.21|317.22|311.22|317.18|311.18|0
1648234910000|2022-03-25 19:01:50|317.14|311.14|316.67|310.67|317.14|311.14|316.67|310.67|0
1648234920000|2022-03-25 19:02:00|316.68|310.68|316.64|310.64|316.68|310.68|316.57|310.57|0
1648234930000|2022-03-25 19:02:10|316.63|310.63|316.56|310.56|316.64|310.64|316.56|310.56|0
1648234940000|2022-03-25 19:02:20|316.61|310.61|316.75|310.75|316.75|310.75|316.6|310.6|0
1648234950000|2022-03-25 19:02:30|316.85|310.85|316.79|310.79|316.85|310.85|316.79|310.79|0
1648234960000|2022-03-25 19:02:40|316.78|310.78|316.11|310.11|316.78|310.78|316.11|310.11|0
1648234970000|2022-03-25 19:02:50|316.01|310.01|315.36|309.36|316.01|310.01|315.36|309.36|0
1648234980000|2022-03-25 19:03:00|315.22|309.22|314.57|308.57|315.22|309.22|314.57|308.57|0
1648234990000|2022-03-25 19:03:10|314.59|308.59|314.57|308.57|314.59|308.59|314.45|308.45|0
1648235000000|2022-03-25 19:03:20|314.56|308.56|314.46|308.46|314.65|308.65|314.38|308.38|0
1648235010000|2022-03-25 19:03:30|314.34|308.34|314.37|308.37|314.38|308.38|314.26|308.26|0
1648235020000|2022-03-25 19:03:40|314.4|308.4|314.37|308.37|314.5|308.5|314.2|308.2|0
1648235030000|2022-03-25 19:03:50|314.39|308.39|314.18|308.18|314.39|308.39|314.18|308.18|0
1648235040000|2022-03-25 19:04:00|314.25|308.25|314.3|308.3|314.32|308.32|314.25|308.25|0
1648235050000|2022-03-25 19:04:10|314.37|308.37|314.47|308.47|314.47|308.47|314.36|308.36|0
1648235060000|2022-03-25 19:04:20|314.4|308.4|314.52|308.52|314.52|308.52|314.4|308.4|0
1648235070000|2022-03-25 19:04:30|314.68|308.68|314.79|308.79|314.79|308.79|314.68|308.68|0
1648235080000|2022-03-25 19:04:40|314.81|308.81|314.75|308.75|314.81|308.81|314.69|308.69|0
1648235090000|2022-03-25 19:04:50|314.77|308.77|314.75|308.75|314.82|308.82|314.75|308.75|0
1648235100000|2022-03-25 19:05:00|314.74|308.74|314.87|308.87|314.87|308.87|314.74|308.74|0
1648235110000|2022-03-25 19:05:10|314.83|308.83|314.81|308.81|314.83|308.83|314.79|308.79|0
1648235120000|2022-03-25 19:05:20|314.82|308.82|314.96|308.96|314.96|308.96|314.82|308.82|0
1648235130000|2022-03-25 19:05:30|314.98|308.98|314.77|308.77|314.98|308.98|314.77|308.77|0
1648235140000|2022-03-25 19:05:40|314.78|308.78|314.38|308.38|314.78|308.78|314.27|308.27|0
1648235150000|2022-03-25 19:05:50|314.39|308.39|314.25|308.25|314.42|308.42|314.24|308.24|0
1648235160000|2022-03-25 19:06:00|314.08|308.08|314.02|308.02|314.08|308.08|314.02|308.02|0
1648235170000|2022-03-25 19:06:10|313.98|307.98|313.66|307.66|313.98|307.98|313.66|307.66|0
1648235180000|2022-03-25 19:06:20|313.67|307.67|313.77|307.77|313.77|307.77|313.67|307.67|0
1648235190000|2022-03-25 19:06:30|313.9|307.9|313.78|307.78|313.9|307.9|313.75|307.75|0
1648235200000|2022-03-25 19:06:40|313.76|307.76|313.86|307.86|313.86|307.86|313.76|307.76|0
1648235210000|2022-03-25 19:06:50|313.85|307.85|313.84|307.84|313.85|307.85|313.84|307.84|0
1648235220000|2022-03-25 19:07:00|313.82|307.82|313.64|307.64|313.82|307.82|313.63|307.63|0
1648235230000|2022-03-25 19:07:10|313.67|307.67|313.65|307.65|313.69|307.69|313.65|307.65|0
1648235240000|2022-03-25 19:07:20|313.64|307.64|313.45|307.45|313.64|307.64|313.45|307.45|0
1648235250000|2022-03-25 19:07:30|313.44|307.44|313.39|307.39|313.45|307.45|313.39|307.39|0
1648235260000|2022-03-25 19:07:40|313.4|307.4|313.5|307.5|313.58|307.58|313.22|307.22|0
1648235270000|2022-03-25 19:07:50|313.48|307.48|313.41|307.41|313.48|307.48|313.37|307.37|0
1648235280000|2022-03-25 19:08:00|313.4|307.4|313.45|307.45|313.45|307.45|313.38|307.38|0
1648235290000|2022-03-25 19:08:10|313.36|307.36|313.28|307.28|313.43|307.43|313.28|307.28|0
1648235300000|2022-03-25 19:08:20|313.25|307.25|313.34|307.34|313.35|307.35|313.25|307.25|0
1648235310000|2022-03-25 19:08:30|313.25|307.25|313.27|307.27|313.27|307.27|313.18|307.18|0
1648235320000|2022-03-25 19:08:40|313.36|307.36|313.38|307.38|313.38|307.38|313.36|307.36|0
1648235330000|2022-03-25 19:08:50|313.34|307.34|313.18|307.18|313.34|307.34|313.17|307.17|0
1648235340000|2022-03-25 19:09:00|313.21|307.21|313.33|307.33|313.33|307.33|313.21|307.21|0
1648235350000|2022-03-25 19:09:10|313.29|307.29|313.25|307.25|313.29|307.29|313.21|307.21|0
1648235370000|2022-03-25 19:09:30|313.24|307.24|313.35|307.35|313.35|307.35|313.07|307.07|0
1648235380000|2022-03-25 19:09:40|313.38|307.38|313.7|307.7|313.7|307.7|313.32|307.32|0
1648235390000|2022-03-25 19:09:50|313.72|307.72|313.62|307.62|313.72|307.72|313.6|307.6|0
1648235400000|2022-03-25 19:10:00|313.61|307.61|313.54|307.54|313.65|307.65|313.54|307.54|0
1648235410000|2022-03-25 19:10:10|313.6|307.6|313.65|307.65|313.65|307.65|313.6|307.6|0
1648235420000|2022-03-25 19:10:20|313.7|307.7|313.76|307.76|313.76|307.76|313.7|307.7|0
1648235430000|2022-03-25 19:10:30|313.85|307.85|314.15|308.15|314.16|308.16|313.85|307.85|0
1648235440000|2022-03-25 19:10:40|314.17|308.17|314.13|308.13|314.17|308.17|314.07|308.07|0
1648235450000|2022-03-25 19:10:50|314.11|308.11|313.97|307.97|314.11|308.11|313.95|307.95|0
1648235460000|2022-03-25 19:11:00|313.99|307.99|313.92|307.92|314.05|308.05|313.92|307.92|0
1648235470000|2022-03-25 19:11:10|313.91|307.91|313.92|307.92|313.92|307.92|313.89|307.89|0
1648235480000|2022-03-25 19:11:20|313.93|307.93|314.19|308.19|314.19|308.19|313.93|307.93|0
1648235490000|2022-03-25 19:11:30|314.23|308.23|314.39|308.39|314.39|308.39|314.23|308.23|0
1648235500000|2022-03-25 19:11:40|314.48|308.48|314.48|308.48|314.48|308.48|314.48|308.48|0
1648235510000|2022-03-25 19:11:50|314.5|308.5|314.19|308.19|314.5|308.5|314.18|308.18|0
1648235520000|2022-03-25 19:12:00|314.22|308.22|314.42|308.42|314.42|308.42|314.22|308.22|0
1648235530000|2022-03-25 19:12:10|314.39|308.39|314.37|308.37|314.42|308.42|314.37|308.37|0
1648235540000|2022-03-25 19:12:20|314.4|308.4|314.39|308.39|314.43|308.43|314.39|308.39|0
1648235550000|2022-03-25 19:12:30|314.36|308.36|314.32|308.32|314.36|308.36|314.32|308.32|0
1648235560000|2022-03-25 19:12:40|314.31|308.31|314.29|308.29|314.32|308.32|314.27|308.27|0
1648235570000|2022-03-25 19:12:50|314.2|308.2|314.17|308.17|314.21|308.21|314.13|308.13|0
1648235580000|2022-03-25 19:13:00|314.16|308.16|313.79|307.79|314.16|308.16|313.79|307.79|0
1648235590000|2022-03-25 19:13:10|313.73|307.73|313.66|307.66|313.73|307.73|313.56|307.56|0
1648235600000|2022-03-25 19:13:20|313.65|307.65|313.61|307.61|313.65|307.65|313.61|307.61|0
1648235610000|2022-03-25 19:13:30|313.65|307.65|313.4|307.4|313.66|307.66|313.4|307.4|0
1648235620000|2022-03-25 19:13:40|313.43|307.43|313.43|307.43|313.45|307.45|313.43|307.43|0
1648235640000|2022-03-25 19:14:00|313.45|307.45|313.2|307.2|313.45|307.45|313.2|307.2|0
1648235650000|2022-03-25 19:14:10|313.11|307.11|313.18|307.18|313.28|307.28|313.11|307.11|0
1648235660000|2022-03-25 19:14:20|313.21|307.21|313.13|307.13|313.21|307.21|313.09|307.09|0
1648235670000|2022-03-25 19:14:30|313.12|307.12|313.24|307.24|313.24|307.24|313.08|307.08|0
1648235680000|2022-03-25 19:14:40|313.23|307.23|313.33|307.33|313.35|307.35|313.23|307.23|0
1648235690000|2022-03-25 19:14:50|313.35|307.35|313.44|307.44|313.44|307.44|313.35|307.35|0
1648235700000|2022-03-25 19:15:00|313.43|307.43|313.69|307.69|313.69|307.69|313.43|307.43|0
1648235710000|2022-03-25 19:15:10|313.76|307.76|314.05|308.05|314.05|308.05|313.76|307.76|0
1648235720000|2022-03-25 19:15:20|314.09|308.09|314.32|308.32|314.32|308.32|314.09|308.09|0
1648235730000|2022-03-25 19:15:30|314.34|308.34|314.38|308.38|314.39|308.39|314.34|308.34|0
1648235740000|2022-03-25 19:15:40|314.4|308.4|314.5|308.5|314.5|308.5|314.4|308.4|0
1648235750000|2022-03-25 19:15:50|314.62|308.62|314.71|308.71|314.82|308.82|314.62|308.62|0
1648235760000|2022-03-25 19:16:00|314.7|308.7|314.7|308.7|314.81|308.81|314.7|308.7|0
1648235770000|2022-03-25 19:16:10|314.73|308.73|314.91|308.91|314.91|308.91|314.73|308.73|0
1648235780000|2022-03-25 19:16:20|314.9|308.9|315.51|309.51|315.51|309.51|314.9|308.9|0
1648235790000|2022-03-25 19:16:30|315.55|309.55|315.4|309.4|315.58|309.58|315.4|309.4|0
1648235800000|2022-03-25 19:16:40|315.35|309.35|315.38|309.38|315.38|309.38|315.34|309.34|0
1648235810000|2022-03-25 19:16:50|315.43|309.43|315.24|309.24|315.43|309.43|315.24|309.24|0
1648235820000|2022-03-25 19:17:00|315.26|309.26|315.13|309.13|315.28|309.28|315.12|309.12|0
1648235830000|2022-03-25 19:17:10|315.11|309.11|315.11|309.11|315.14|309.14|314.88|308.88|0
1648235840000|2022-03-25 19:17:20|315.14|309.14|315.22|309.22|315.27|309.27|315.13|309.13|0
1648235850000|2022-03-25 19:17:30|315.23|309.23|315.2|309.2|315.27|309.27|315.2|309.2|0
1648235860000|2022-03-25 19:17:40|315.21|309.21|315.02|309.02|315.21|309.21|315.02|309.02|0
1648235870000|2022-03-25 19:17:50|314.88|308.88|314.85|308.85|314.88|308.88|314.85|308.85|0
1648235880000|2022-03-25 19:18:00|314.86|308.86|314.84|308.84|314.9|308.9|314.84|308.84|0
1648235890000|2022-03-25 19:18:10|314.85|308.85|314.68|308.68|314.85|308.85|314.68|308.68|0
1648235900000|2022-03-25 19:18:20|314.67|308.67|314.74|308.74|314.8|308.8|314.67|308.67|0
1648235910000|2022-03-25 19:18:30|314.72|308.72|314.57|308.57|314.74|308.74|314.53|308.53|0
1648235920000|2022-03-25 19:18:40|314.54|308.54|314.54|308.54|314.54|308.54|314.54|308.54|0
1648235930000|2022-03-25 19:18:50|314.53|308.53|314.73|308.73|314.73|308.73|314.52|308.52|0
1648235940000|2022-03-25 19:19:00|314.74|308.74|315|309|315|309|314.68|308.68|0
1648235950000|2022-03-25 19:19:10|315.04|309.04|315.06|309.06|315.1|309.1|315.04|309.04|0
1648235960000|2022-03-25 19:19:20|315.04|309.04|315.1|309.1|315.1|309.1|315.04|309.04|0
1648235970000|2022-03-25 19:19:30|315.15|309.15|315.03|309.03|315.21|309.21|315.03|309.03|0
1648235980000|2022-03-25 19:19:40|314.97|308.97|314.86|308.86|314.97|308.97|314.86|308.86|0
1648235990000|2022-03-25 19:19:50|314.82|308.82|314.99|308.99|314.99|308.99|314.82|308.82|0
1648236000000|2022-03-25 19:20:00|314.98|308.98|314.87|308.87|314.98|308.98|314.87|308.87|0
1648236010000|2022-03-25 19:20:10|314.85|308.85|315.12|309.12|315.12|309.12|314.85|308.85|0
1648236020000|2022-03-25 19:20:20|315.3|309.3|315.39|309.39|315.39|309.39|315.3|309.3|0
1648236030000|2022-03-25 19:20:30|315.38|309.38|315.33|309.33|315.38|309.38|315.26|309.26|0
1648236040000|2022-03-25 19:20:40|315.27|309.27|315.18|309.18|315.28|309.28|315.18|309.18|0
1648236050000|2022-03-25 19:20:50|315.2|309.2|315.12|309.12|315.22|309.22|315.12|309.12|0
1648236060000|2022-03-25 19:21:00|315.06|309.06|315.06|309.06|315.1|309.1|315.04|309.04|0
1648236070000|2022-03-25 19:21:10|315.08|309.08|315.27|309.27|315.28|309.28|315.05|309.05|0
1648236080000|2022-03-25 19:21:20|315.26|309.26|315.27|309.27|315.29|309.29|315.26|309.26|0
1648236090000|2022-03-25 19:21:30|315.22|309.22|315.02|309.02|315.22|309.22|315.02|309.02|0
1648236100000|2022-03-25 19:21:40|315.03|309.03|314.94|308.94|315.03|309.03|314.94|308.94|0
1648236110000|2022-03-25 19:21:50|314.9|308.9|314.74|308.74|314.9|308.9|314.6|308.6|0
1648236120000|2022-03-25 19:22:00|314.73|308.73|314.64|308.64|314.8|308.8|314.64|308.64|0
1648236130000|2022-03-25 19:22:10|314.63|308.63|314.4|308.4|314.63|308.63|314.35|308.35|0
1648236140000|2022-03-25 19:22:20|314.37|308.37|313.99|307.99|314.37|308.37|313.99|307.99|0
1648236150000|2022-03-25 19:22:30|313.97|307.97|313.86|307.86|313.97|307.97|313.86|307.86|0
1648236160000|2022-03-25 19:22:40|313.92|307.92|313.73|307.73|313.92|307.92|313.71|307.71|0
1648236170000|2022-03-25 19:22:50|313.68|307.68|313.69|307.69|313.71|307.71|313.67|307.67|0
1648236180000|2022-03-25 19:23:00|313.66|307.66|313.6|307.6|313.66|307.66|313.5|307.5|0
1648236190000|2022-03-25 19:23:10|313.46|307.46|313.44|307.44|313.46|307.46|313.41|307.41|0
1648236200000|2022-03-25 19:23:20|313.45|307.45|313.49|307.49|313.49|307.49|313.45|307.45|0
1648236210000|2022-03-25 19:23:30|313.42|307.42|313.21|307.21|313.42|307.42|313.2|307.2|0
1648236220000|2022-03-25 19:23:40|313.17|307.17|313.13|307.13|313.17|307.17|313.13|307.13|0
1648236230000|2022-03-25 19:23:50|313.1|307.1|313.12|307.12|313.12|307.12|313.06|307.06|0
1648236240000|2022-03-25 19:24:00|313.13|307.13|313.1|307.1|313.13|307.13|313.1|307.1|0
1648236250000|2022-03-25 19:24:10|313.09|307.09|313.19|307.19|313.25|307.25|313.09|307.09|0
1648236260000|2022-03-25 19:24:20|313.14|307.14|313.1|307.1|313.17|307.17|313.1|307.1|0
1648236270000|2022-03-25 19:24:30|313.15|307.15|313.15|307.15|313.15|307.15|313.14|307.14|0
1648236280000|2022-03-25 19:24:40|313.1|307.1|313.26|307.26|313.26|307.26|313.1|307.1|0
1648236290000|2022-03-25 19:24:50|313.2|307.2|313.19|307.19|313.2|307.2|313.15|307.15|0
1648236300000|2022-03-25 19:25:00|313.2|307.2|313.22|307.22|313.26|307.26|313.2|307.2|0
1648236310000|2022-03-25 19:25:10|313.15|307.15|313.3|307.3|313.3|307.3|313.15|307.15|0
1648236320000|2022-03-25 19:25:20|313.33|307.33|313.5|307.5|313.53|307.53|313.33|307.33|0
1648236330000|2022-03-25 19:25:30|313.56|307.56|313.7|307.7|313.7|307.7|313.56|307.56|0
1648236340000|2022-03-25 19:25:40|313.61|307.61|313.6|307.6|313.61|307.61|313.57|307.57|0
1648236350000|2022-03-25 19:25:50|313.59|307.59|313.59|307.59|313.59|307.59|313.59|307.59|0
1648236360000|2022-03-25 19:26:00|313.68|307.68|313.66|307.66|313.68|307.68|313.66|307.66|0
1648236370000|2022-03-25 19:26:10|313.65|307.65|313.73|307.73|313.73|307.73|313.65|307.65|0
1648236380000|2022-03-25 19:26:20|313.72|307.72|313.91|307.91|313.94|307.94|313.72|307.72|0
1648236390000|2022-03-25 19:26:30|313.92|307.92|314.12|308.12|314.12|308.12|313.92|307.92|0
1648236400000|2022-03-25 19:26:40|314.18|308.18|314.07|308.07|314.18|308.18|314.06|308.06|0
1648236410000|2022-03-25 19:26:50|314.11|308.11|314.08|308.08|314.12|308.12|314.08|308.08|0
1648236420000|2022-03-25 19:27:00|314.1|308.1|314.13|308.13|314.21|308.21|314.1|308.1|0
1648236430000|2022-03-25 19:27:10|314.16|308.16|314.1|308.1|314.16|308.16|314.09|308.09|0
1648236440000|2022-03-25 19:27:20|314.11|308.11|314.15|308.15|314.15|308.15|314.11|308.11|0
1648236450000|2022-03-25 19:27:30|314.13|308.13|314.08|308.08|314.13|308.13|314.06|308.06|0
1648236460000|2022-03-25 19:27:40|314.13|308.13|314.2|308.2|314.2|308.2|314.13|308.13|0
1648236470000|2022-03-25 19:27:50|314.22|308.22|314.37|308.37|314.37|308.37|314.22|308.22|0
1648236480000|2022-03-25 19:28:00|314.41|308.41|314.5|308.5|314.51|308.51|314.41|308.41|0
1648236490000|2022-03-25 19:28:10|314.51|308.51|314.51|308.51|314.61|308.61|314.47|308.47|0
1648236500000|2022-03-25 19:28:20|314.42|308.42|314.34|308.34|314.42|308.42|314.33|308.33|0
1648236510000|2022-03-25 19:28:30|314.31|308.31|314.4|308.4|314.4|308.4|314.23|308.23|0
1648236520000|2022-03-25 19:28:40|314.39|308.39|314.49|308.49|314.49|308.49|314.39|308.39|0
1648236530000|2022-03-25 19:28:50|314.51|308.51|314.55|308.55|314.55|308.55|314.5|308.5|0
1648236540000|2022-03-25 19:29:00|314.57|308.57|314.61|308.61|314.62|308.62|314.57|308.57|0
1648236550000|2022-03-25 19:29:10|314.66|308.66|314.74|308.74|314.75|308.75|314.66|308.66|0
1648236560000|2022-03-25 19:29:20|314.7|308.7|314.76|308.76|314.76|308.76|314.7|308.7|0
1648236570000|2022-03-25 19:29:30|314.73|308.73|314.93|308.93|314.93|308.93|314.73|308.73|0
1648236580000|2022-03-25 19:29:40|314.88|308.88|314.85|308.85|314.89|308.89|314.85|308.85|0
1648236590000|2022-03-25 19:29:50|314.84|308.84|314.84|308.84|314.85|308.85|314.79|308.79|0
1648236600000|2022-03-25 19:30:00|314.83|308.83|314.58|308.58|314.83|308.83|314.58|308.58|0
1648236610000|2022-03-25 19:30:10|314.54|308.54|314.69|308.69|314.77|308.77|314.54|308.54|0
1648236620000|2022-03-25 19:30:20|314.77|308.77|314.77|308.77|314.77|308.77|314.77|308.77|0
1648236630000|2022-03-25 19:30:30|314.78|308.78|314.9|308.9|314.9|308.9|314.78|308.78|0
1648236640000|2022-03-25 19:30:40|314.91|308.91|315.37|309.37|315.37|309.37|314.91|308.91|0
1648236650000|2022-03-25 19:30:50|315.38|309.38|315.58|309.58|315.58|309.58|315.38|309.38|0
1648236660000|2022-03-25 19:31:00|315.63|309.63|315.65|309.65|315.72|309.72|315.63|309.63|0
1648236670000|2022-03-25 19:31:10|315.76|309.76|315.85|309.85|315.85|309.85|315.76|309.76|0
1648236680000|2022-03-25 19:31:20|315.84|309.84|315.94|309.94|315.94|309.94|315.84|309.84|0
1648236690000|2022-03-25 19:31:30|315.99|309.99|316|310|316.03|310.03|315.97|309.97|0
1648236700000|2022-03-25 19:31:40|315.93|309.93|315.84|309.84|315.93|309.93|315.81|309.81|0
1648236710000|2022-03-25 19:31:50|315.82|309.82|315.83|309.83|315.83|309.83|315.81|309.81|0
1648236720000|2022-03-25 19:32:00|315.85|309.85|315.76|309.76|315.91|309.91|315.76|309.76|0
1648236730000|2022-03-25 19:32:10|315.65|309.65|315.48|309.48|315.65|309.65|315.42|309.42|0
1648236740000|2022-03-25 19:32:20|315.53|309.53|315.57|309.57|315.58|309.58|315.53|309.53|0
1648236750000|2022-03-25 19:32:30|315.52|309.52|315.49|309.49|315.55|309.55|315.49|309.49|0
1648236760000|2022-03-25 19:32:40|315.51|309.51|315.61|309.61|315.61|309.61|315.51|309.51|0
1648236770000|2022-03-25 19:32:50|315.6|309.6|315.51|309.51|315.6|309.6|315.51|309.51|0
1648236780000|2022-03-25 19:33:00|315.48|309.48|315.51|309.51|315.51|309.51|315.48|309.48|0
1648236790000|2022-03-25 19:33:10|315.5|309.5|315.88|309.88|315.88|309.88|315.5|309.5|0
1648236800000|2022-03-25 19:33:20|315.96|309.96|316.1|310.1|316.1|310.1|315.96|309.96|0
1648236810000|2022-03-25 19:33:30|316.23|310.23|316.07|310.07|316.23|310.23|315.99|309.99|0
1648236820000|2022-03-25 19:33:40|315.98|309.98|316.02|310.02|316.02|310.02|315.97|309.97|0
1648236830000|2022-03-25 19:33:50|316|310|316.07|310.07|316.07|310.07|316|310|0
1648236840000|2022-03-25 19:34:00|316.09|310.09|315.96|309.96|316.09|310.09|315.85|309.85|0
1648236850000|2022-03-25 19:34:10|316.03|310.03|315.96|309.96|316.03|310.03|315.95|309.95|0
1648236860000|2022-03-25 19:34:20|315.99|309.99|315.88|309.88|315.99|309.99|315.87|309.87|0
1648236870000|2022-03-25 19:34:30|315.92|309.92|316.06|310.06|316.06|310.06|315.92|309.92|0
1648236880000|2022-03-25 19:34:40|316.14|310.14|316.34|310.34|316.34|310.34|316.14|310.14|0
1648236890000|2022-03-25 19:34:50|316.45|310.45|316.36|310.36|316.51|310.51|316.36|310.36|0
1648236900000|2022-03-25 19:35:00|316.34|310.34|316.45|310.45|316.45|310.45|316.34|310.34|0
1648236910000|2022-03-25 19:35:10|316.46|310.46|316.42|310.42|316.47|310.47|316.42|310.42|0
1648236920000|2022-03-25 19:35:20|316.43|310.43|316.47|310.47|316.51|310.51|316.42|310.42|0
1648236930000|2022-03-25 19:35:30|316.57|310.57|316.47|310.47|316.59|310.59|316.47|310.47|0
1648236940000|2022-03-25 19:35:40|316.48|310.48|316.47|310.47|316.54|310.54|316.47|310.47|0
1648236950000|2022-03-25 19:35:50|316.36|310.36|316.43|310.43|316.43|310.43|316.36|310.36|0
1648236960000|2022-03-25 19:36:00|316.51|310.51|316.64|310.64|316.64|310.64|316.51|310.51|0
1648236970000|2022-03-25 19:36:10|316.68|310.68|316.7|310.7|316.7|310.7|316.61|310.61|0
1648236980000|2022-03-25 19:36:20|316.69|310.69|316.6|310.6|316.69|310.69|316.6|310.6|0
1648236990000|2022-03-25 19:36:30|316.71|310.71|316.91|310.91|316.91|310.91|316.68|310.68|0
1648237000000|2022-03-25 19:36:40|316.94|310.94|317.2|311.2|317.2|311.2|316.94|310.94|0
1648237010000|2022-03-25 19:36:50|317.13|311.13|317.2|311.2|317.2|311.2|317.11|311.11|0
1648237020000|2022-03-25 19:37:00|317.21|311.21|317.22|311.22|317.22|311.22|317.13|311.13|0
1648237030000|2022-03-25 19:37:10|317.21|311.21|317.02|311.02|317.21|311.21|317.02|311.02|0
1648237040000|2022-03-25 19:37:20|317.16|311.16|317.16|311.16|317.16|311.16|317.15|311.15|0
1648237050000|2022-03-25 19:37:30|317.21|311.21|317.28|311.28|317.28|311.28|317.21|311.21|0
1648237060000|2022-03-25 19:37:40|317.27|311.27|317.33|311.33|317.33|311.33|317.26|311.26|0
1648237070000|2022-03-25 19:37:50|317.51|311.51|317.73|311.73|317.75|311.75|317.51|311.51|0
1648237080000|2022-03-25 19:38:00|317.78|311.78|317.46|311.46|317.78|311.78|317.46|311.46|0
1648237090000|2022-03-25 19:38:10|317.44|311.44|317.6|311.6|317.6|311.6|317.4|311.4|0
1648237100000|2022-03-25 19:38:20|317.61|311.61|317.66|311.66|317.66|311.66|317.61|311.61|0
1648237110000|2022-03-25 19:38:30|317.65|311.65|317.63|311.63|317.69|311.69|317.61|311.61|0
1648237120000|2022-03-25 19:38:40|317.62|311.62|317.47|311.47|317.62|311.62|317.4|311.4|0
1648237130000|2022-03-25 19:38:50|317.55|311.55|317.52|311.52|317.57|311.57|317.43|311.43|0
1648237140000|2022-03-25 19:39:00|317.5|311.5|317.5|311.5|317.51|311.51|317.49|311.49|0
1648237150000|2022-03-25 19:39:10|317.48|311.48|317.51|311.51|317.51|311.51|317.48|311.48|0
1648237160000|2022-03-25 19:39:20|317.5|311.5|317.41|311.41|317.53|311.53|317.41|311.41|0
1648237170000|2022-03-25 19:39:30|317.38|311.38|317.36|311.36|317.41|311.41|317.36|311.36|0
1648237180000|2022-03-25 19:39:40|317.35|311.35|317.33|311.33|317.35|311.35|317.29|311.29|0
1648237190000|2022-03-25 19:39:50|317.31|311.31|317.33|311.33|317.33|311.33|317.1|311.1|0
1648237200000|2022-03-25 19:40:00|317.34|311.34|317.34|311.34|317.34|311.34|317.33|311.33|0
1648237210000|2022-03-25 19:40:10|317.36|311.36|317.49|311.49|317.49|311.49|317.36|311.36|0
1648237220000|2022-03-25 19:40:20|317.51|311.51|317.62|311.62|317.63|311.63|317.51|311.51|0
1648237230000|2022-03-25 19:40:30|317.63|311.63|317.52|311.52|317.63|311.63|317.52|311.52|0
1648237240000|2022-03-25 19:40:40|317.47|311.47|317.48|311.48|317.48|311.48|317.47|311.47|0
1648237250000|2022-03-25 19:40:50|317.45|311.45|317.44|311.44|317.6|311.6|317.44|311.44|0
1648237260000|2022-03-25 19:41:00|317.51|311.51|317.56|311.56|317.56|311.56|317.51|311.51|0
1648237270000|2022-03-25 19:41:10|317.54|311.54|317.47|311.47|317.56|311.56|317.47|311.47|0
1648237280000|2022-03-25 19:41:20|317.5|311.5|317.55|311.55|317.56|311.56|317.5|311.5|0
1648237290000|2022-03-25 19:41:30|317.57|311.57|317.7|311.7|317.7|311.7|317.57|311.57|0
1648237300000|2022-03-25 19:41:40|317.76|311.76|317.84|311.84|317.88|311.88|317.76|311.76|0
1648237310000|2022-03-25 19:41:50|317.83|311.83|317.77|311.77|317.83|311.83|317.77|311.77|0
1648237320000|2022-03-25 19:42:00|317.78|311.78|317.94|311.94|317.94|311.94|317.75|311.75|0
1648237330000|2022-03-25 19:42:10|318.01|312.01|318.01|312.01|318.01|312.01|317.92|311.92|0
1648237340000|2022-03-25 19:42:20|317.98|311.98|317.81|311.81|317.98|311.98|317.81|311.81|0
1648237350000|2022-03-25 19:42:30|317.82|311.82|317.9|311.9|317.9|311.9|317.82|311.82|0
1648237360000|2022-03-25 19:42:40|317.92|311.92|317.95|311.95|317.95|311.95|317.92|311.92|0
1648237370000|2022-03-25 19:42:50|317.88|311.88|317.71|311.71|317.88|311.88|317.71|311.71|0
1648237380000|2022-03-25 19:43:00|317.64|311.64|317.83|311.83|317.83|311.83|317.64|311.64|0
1648237390000|2022-03-25 19:43:10|317.81|311.81|317.78|311.78|317.81|311.81|317.78|311.78|0
1648237400000|2022-03-25 19:43:20|317.75|311.75|317.67|311.67|317.75|311.75|317.67|311.67|0
1648237410000|2022-03-25 19:43:30|317.61|311.61|317.52|311.52|317.61|311.61|317.5|311.5|0
1648237420000|2022-03-25 19:43:40|317.62|311.62|317.62|311.62|317.63|311.63|317.62|311.62|0
1648237430000|2022-03-25 19:43:50|317.57|311.57|317.6|311.6|317.62|311.62|317.56|311.56|0
1648237440000|2022-03-25 19:44:00|317.59|311.59|317.67|311.67|317.72|311.72|317.59|311.59|0
1648237450000|2022-03-25 19:44:10|317.7|311.7|317.28|311.28|317.7|311.7|317.28|311.28|0
1648237460000|2022-03-25 19:44:20|317.26|311.26|317.03|311.03|317.33|311.33|317.01|311.01|0
1648237470000|2022-03-25 19:44:30|317.01|311.01|316.81|310.81|317.03|311.03|316.81|310.81|0
1648237480000|2022-03-25 19:44:40|316.79|310.79|316.76|310.76|316.79|310.79|316.68|310.68|0
1648237490000|2022-03-25 19:44:50|316.73|310.73|316.52|310.52|316.75|310.75|316.52|310.52|0
1648237500000|2022-03-25 19:45:00|316.53|310.53|316.82|310.82|316.82|310.82|316.53|310.53|0
1648237510000|2022-03-25 19:45:10|316.75|310.75|316.87|310.87|316.87|310.87|316.66|310.66|0
1648237520000|2022-03-25 19:45:20|316.83|310.83|316.65|310.65|316.83|310.83|316.63|310.63|0
1648237530000|2022-03-25 19:45:30|316.74|310.74|316.78|310.78|316.81|310.81|316.74|310.74|0
1648237540000|2022-03-25 19:45:40|316.72|310.72|316.81|310.81|316.81|310.81|316.72|310.72|0
1648237550000|2022-03-25 19:45:50|316.9|310.9|316.94|310.94|316.94|310.94|316.86|310.86|0
1648237560000|2022-03-25 19:46:00|316.98|310.98|317.02|311.02|317.05|311.05|316.98|310.98|0
1648237570000|2022-03-25 19:46:10|317|311|316.9|310.9|317|311|316.9|310.9|0
1648237580000|2022-03-25 19:46:20|316.91|310.91|317.06|311.06|317.06|311.06|316.91|310.91|0
1648237590000|2022-03-25 19:46:30|317.02|311.02|317.11|311.11|317.13|311.13|317.02|311.02|0
1648237600000|2022-03-25 19:46:40|317.14|311.14|317.18|311.18|317.19|311.19|317.14|311.14|0
1648237610000|2022-03-25 19:46:50|317.19|311.19|317.1|311.1|317.19|311.19|317.08|311.08|0
1648237620000|2022-03-25 19:47:00|317.21|311.21|317.21|311.21|317.25|311.25|317.2|311.2|0
1648237630000|2022-03-25 19:47:10|317.2|311.2|317.06|311.06|317.2|311.2|317.01|311.01|0
1648237640000|2022-03-25 19:47:20|317.05|311.05|317.04|311.04|317.1|311.1|317|311|0
1648237650000|2022-03-25 19:47:30|316.98|310.98|316.94|310.94|316.98|310.98|316.94|310.94|0
1648237660000|2022-03-25 19:47:40|316.9|310.9|316.86|310.86|316.9|310.9|316.86|310.86|0
1648237670000|2022-03-25 19:47:50|316.79|310.79|316.65|310.65|316.79|310.79|316.65|310.65|0
1648237680000|2022-03-25 19:48:00|316.66|310.66|316.56|310.56|316.66|310.66|316.56|310.56|0
1648237690000|2022-03-25 19:48:10|316.59|310.59|316.6|310.6|316.6|310.6|316.56|310.56|0
1648237700000|2022-03-25 19:48:20|316.59|310.59|316.54|310.54|316.61|310.61|316.54|310.54|0
1648237710000|2022-03-25 19:48:30|316.52|310.52|316.55|310.55|316.55|310.55|316.46|310.46|0
1648237720000|2022-03-25 19:48:40|316.4|310.4|316.37|310.37|316.4|310.4|316.37|310.37|0
1648237730000|2022-03-25 19:48:50|316.24|310.24|316.32|310.32|316.32|310.32|316.24|310.24|0
1648237740000|2022-03-25 19:49:00|316.35|310.35|316.47|310.47|316.47|310.47|316.35|310.35|0
1648237750000|2022-03-25 19:49:10|316.51|310.51|316.6|310.6|316.6|310.6|316.47|310.47|0
1648237760000|2022-03-25 19:49:20|316.59|310.59|316.4|310.4|316.59|310.59|316.4|310.4|0
1648237770000|2022-03-25 19:49:30|316.38|310.38|316.24|310.24|316.38|310.38|316.24|310.24|0
1648237780000|2022-03-25 19:49:40|316.26|310.26|316.22|310.22|316.26|310.26|316.21|310.21|0
1648237790000|2022-03-25 19:49:50|316.1|310.1|316.11|310.11|316.12|310.12|316.1|310.1|0
1648237800000|2022-03-25 19:50:00|316.1|310.1|316.11|310.11|316.17|310.17|316.1|310.1|0
1648237810000|2022-03-25 19:50:10|316.09|310.09|315.99|309.99|316.09|310.09|315.99|309.99|0
1648237820000|2022-03-25 19:50:20|315.98|309.98|316.15|310.15|316.18|310.18|315.94|309.94|0
1648237830000|2022-03-25 19:50:30|316.12|310.12|316.04|310.04|316.12|310.12|316.02|310.02|0
1648237840000|2022-03-25 19:50:40|316.05|310.05|315.82|309.82|316.05|310.05|315.82|309.82|0
1648237850000|2022-03-25 19:50:50|315.81|309.81|315.85|309.85|315.86|309.86|315.75|309.75|0
1648237860000|2022-03-25 19:51:00|315.93|309.93|315.74|309.74|315.93|309.93|315.73|309.73|0
1648237870000|2022-03-25 19:51:10|315.7|309.7|315.58|309.58|315.71|309.71|315.48|309.48|0
1648237880000|2022-03-25 19:51:20|315.68|309.68|315.69|309.69|315.72|309.72|315.68|309.68|0
1648237890000|2022-03-25 19:51:30|315.58|309.58|315.65|309.65|315.65|309.65|315.51|309.51|0
1648237900000|2022-03-25 19:51:40|315.66|309.66|315.78|309.78|315.78|309.78|315.66|309.66|0
1648237910000|2022-03-25 19:51:50|315.76|309.76|315.55|309.55|315.76|309.76|315.55|309.55|0
1648237920000|2022-03-25 19:52:00|315.54|309.54|315.53|309.53|315.62|309.62|315.53|309.53|0
1648237930000|2022-03-25 19:52:10|315.43|309.43|315.39|309.39|315.43|309.43|315.35|309.35|0
1648237940000|2022-03-25 19:52:20|315.37|309.37|315.32|309.32|315.37|309.37|315.32|309.32|0
1648237950000|2022-03-25 19:52:30|315.28|309.28|315.15|309.15|315.28|309.28|315.14|309.14|0
1648237960000|2022-03-25 19:52:40|315.1|309.1|315.02|309.02|315.1|309.1|315|309|0
1648237970000|2022-03-25 19:52:50|314.95|308.95|315.08|309.08|315.08|309.08|314.93|308.93|0
1648237980000|2022-03-25 19:53:00|315.09|309.09|315.07|309.07|315.09|309.09|315.07|309.07|0
1648237990000|2022-03-25 19:53:10|315.19|309.19|315.13|309.13|315.19|309.19|315.12|309.12|0
1648238000000|2022-03-25 19:53:20|315.05|309.05|315.1|309.1|315.1|309.1|315.05|309.05|0
1648238010000|2022-03-25 19:53:30|315.02|309.02|315.13|309.13|315.13|309.13|315|309|0
1648238020000|2022-03-25 19:53:40|315.17|309.17|315.1|309.1|315.17|309.17|315.09|309.09|0
1648238030000|2022-03-25 19:53:50|315.09|309.09|315|309|315.1|309.1|315|309|0
1648238040000|2022-03-25 19:54:00|314.99|308.99|314.91|308.91|314.99|308.99|314.9|308.9|0
1648238050000|2022-03-25 19:54:10|314.83|308.83|314.99|308.99|314.99|308.99|314.79|308.79|0
1648238060000|2022-03-25 19:54:20|314.89|308.89|314.88|308.88|314.89|308.89|314.88|308.88|0
1648238070000|2022-03-25 19:54:30|314.76|308.76|314.49|308.49|314.76|308.76|314.48|308.48|0
1648238080000|2022-03-25 19:54:40|314.5|308.5|314.55|308.55|314.56|308.56|314.5|308.5|0
1648238090000|2022-03-25 19:54:50|314.53|308.53|314.52|308.52|314.54|308.54|314.5|308.5|0
1648238100000|2022-03-25 19:55:00|314.39|308.39|314.28|308.28|314.39|308.39|314.22|308.22|0
1648238110000|2022-03-25 19:55:10|314.33|308.33|314.42|308.42|314.42|308.42|314.27|308.27|0
1648238120000|2022-03-25 19:55:20|314.41|308.41|314.45|308.45|314.45|308.45|314.4|308.4|0
1648238130000|2022-03-25 19:55:30|314.49|308.49|314.39|308.39|314.49|308.49|314.39|308.39|0
1648238140000|2022-03-25 19:55:40|314.32|308.32|314.24|308.24|314.32|308.32|314.22|308.22|0
1648238150000|2022-03-25 19:55:50|314.25|308.25|314.34|308.34|314.35|308.35|314.25|308.25|0
1648238160000|2022-03-25 19:56:00|314.33|308.33|314.15|308.15|314.33|308.33|314.13|308.13|0
1648238170000|2022-03-25 19:56:10|314.21|308.21|313.96|307.96|314.21|308.21|313.96|307.96|0
1648238180000|2022-03-25 19:56:20|313.84|307.84|313.76|307.76|313.84|307.84|313.76|307.76|0
1648238190000|2022-03-25 19:56:30|313.72|307.72|313.63|307.63|313.72|307.72|313.62|307.62|0
1648238200000|2022-03-25 19:56:40|313.48|307.48|313.41|307.41|313.48|307.48|313.41|307.41|0
1648238210000|2022-03-25 19:56:50|313.42|307.42|313.16|307.16|313.42|307.42|313.16|307.16|0
1648238220000|2022-03-25 19:57:00|313.18|307.18|313.12|307.12|313.18|307.18|313.09|307.09|0
1648238230000|2022-03-25 19:57:10|313.08|307.08|313.1|307.1|313.14|307.14|313.07|307.07|0
1648238240000|2022-03-25 19:57:20|313.03|307.03|313.21|307.21|313.21|307.21|313.01|307.01|0
1648238250000|2022-03-25 19:57:30|313.23|307.23|313.17|307.17|313.23|307.23|313.17|307.17|0
1648238260000|2022-03-25 19:57:40|313.15|307.15|313.12|307.12|313.15|307.15|313.12|307.12|0
1648238270000|2022-03-25 19:57:50|313.05|307.05|313|307|313.09|307.09|313|307|0
1648238280000|2022-03-25 19:58:00|313.01|307.01|313.04|307.04|313.04|307.04|312.95|306.95|0
1648238290000|2022-03-25 19:58:10|313.06|307.06|313.07|307.07|313.07|307.07|312.99|306.99|0
1648238300000|2022-03-25 19:58:20|312.77|306.77|312.76|306.76|312.81|306.81|312.76|306.76|0
1648238310000|2022-03-25 19:58:30|312.7|306.7|312.98|306.98|312.98|306.98|312.64|306.64|0
1648238320000|2022-03-25 19:58:40|312.99|306.99|312.8|306.8|312.99|306.99|312.78|306.78|0
1648238330000|2022-03-25 19:58:50|312.76|306.76|312.94|306.94|312.94|306.94|312.75|306.75|0
1648238340000|2022-03-25 19:59:00|312.95|306.95|313.01|307.01|313.01|307.01|312.95|306.95|0
1648238350000|2022-03-25 19:59:10|313.28|307.28|313.21|307.21|313.28|307.28|313.15|307.15|0
1648238360000|2022-03-25 19:59:20|313.23|307.23|313.21|307.21|313.23|307.23|313.2|307.2|0
1648238370000|2022-03-25 19:59:30|313.19|307.19|313.2|307.2|313.2|307.2|313.13|307.13|0
1648238380000|2022-03-25 19:59:40|313.18|307.18|313.08|307.08|313.18|307.18|313.01|307.01|0
1648238390000|2022-03-25 19:59:50|313.11|307.11|312.94|306.94|313.11|307.11|312.89|306.89|0
1648238400000|2022-03-25 20:00:00|309.94|309.94|309.94|309.94|309.94|309.94|309.94|309.94|0
1648474440000|2022-03-28 13:34:00|302.69|296.69|302.69|296.69|302.69|296.69|302.69|296.69|0
1648474450000|2022-03-28 13:34:10|302.67|296.67|302.67|296.67|302.67|296.67|302.51|296.51|0
1648474460000|2022-03-28 13:34:20|302.68|296.68|302.65|296.65|302.68|296.68|302.62|296.62|0
1648474470000|2022-03-28 13:34:30|302.66|296.66|302.86|296.86|302.86|296.86|302.58|296.58|0
1648474480000|2022-03-28 13:34:40|302.82|296.82|302.4|296.4|302.83|296.83|302.38|296.38|0
1648474490000|2022-03-28 13:34:50|302.43|296.43|302.83|296.83|302.83|296.83|302.22|296.22|0
1648474500000|2022-03-28 13:35:00|302.95|296.95|303.11|297.11|303.12|297.12|302.49|296.49|0
1648474510000|2022-03-28 13:35:10|303.16|297.16|303.57|297.57|303.57|297.57|303.12|297.12|0
1648474520000|2022-03-28 13:35:20|303.76|297.76|303.56|297.56|303.9|297.9|303.56|297.56|0
1648474530000|2022-03-28 13:35:30|303.55|297.55|303.62|297.62|303.72|297.72|303.45|297.45|0
1648474540000|2022-03-28 13:35:40|303.43|297.43|303.48|297.48|303.48|297.48|303.3|297.3|0
1648474550000|2022-03-28 13:35:50|303.46|297.46|303.92|297.92|303.92|297.92|303.41|297.41|0
1648474560000|2022-03-28 13:36:00|303.91|297.91|304.17|298.17|304.17|298.17|303.91|297.91|0
1648474570000|2022-03-28 13:36:10|304.03|298.03|304.06|298.06|304.09|298.09|303.89|297.89|0
1648474580000|2022-03-28 13:36:20|304.07|298.07|303.99|297.99|304.35|298.35|303.99|297.99|0
1648474590000|2022-03-28 13:36:30|304|298|303.6|297.6|304|298|303.6|297.6|0
1648474600000|2022-03-28 13:36:40|303.46|297.46|303.79|297.79|303.89|297.89|303.46|297.46|0
1648474610000|2022-03-28 13:36:50|303.81|297.81|304.52|298.52|304.54|298.54|303.75|297.75|0
1648474620000|2022-03-28 13:37:00|304.53|298.53|304.04|298.04|304.53|298.53|304.04|298.04|0
1648474630000|2022-03-28 13:37:10|304.02|298.02|303.75|297.75|304.02|298.02|303.75|297.75|0
1648474640000|2022-03-28 13:37:20|303.6|297.6|303.42|297.42|303.61|297.61|303.42|297.42|0
1648474650000|2022-03-28 13:37:30|303.38|297.38|303.31|297.31|303.38|297.38|303.31|297.31|0
1648474660000|2022-03-28 13:37:40|303.32|297.32|303.31|297.31|303.32|297.32|303.29|297.29|0
1648474670000|2022-03-28 13:37:50|303.27|297.27|303.33|297.33|303.33|297.33|303.26|297.26|0
1648474680000|2022-03-28 13:38:00|303.58|297.58|303.8|297.8|303.81|297.81|303.58|297.58|0
1648474690000|2022-03-28 13:38:10|303.79|297.79|303.99|297.99|304.02|298.02|303.79|297.79|0
1648474700000|2022-03-28 13:38:20|303.96|297.96|304.05|298.05|304.05|298.05|303.91|297.91|0
1648474710000|2022-03-28 13:38:30|304.06|298.06|304.27|298.27|304.43|298.43|304.06|298.06|0
1648474720000|2022-03-28 13:38:40|304.28|298.28|304.14|298.14|304.28|298.28|304.14|298.14|0
1648474730000|2022-03-28 13:38:50|304.21|298.21|304.33|298.33|304.33|298.33|304.21|298.21|0
1648474740000|2022-03-28 13:39:00|304.36|298.36|304.27|298.27|304.37|298.37|304.24|298.24|0
1648474750000|2022-03-28 13:39:10|304.26|298.26|304.3|298.3|304.3|298.3|304.19|298.19|0
1648474760000|2022-03-28 13:39:20|304.43|298.43|304.43|298.43|304.57|298.57|304.43|298.43|0
1648474770000|2022-03-28 13:39:30|304.37|298.37|303.93|297.93|304.37|298.37|303.93|297.93|0
1648474780000|2022-03-28 13:39:40|303.94|297.94|303.82|297.82|303.94|297.94|303.76|297.76|0
1648474790000|2022-03-28 13:39:50|303.87|297.87|304.08|298.08|304.08|298.08|303.87|297.87|0
1648474800000|2022-03-28 13:40:00|304.06|298.06|304.11|298.11|304.13|298.13|304.06|298.06|0
1648474810000|2022-03-28 13:40:10|304.1|298.1|304.11|298.11|304.11|298.11|304.1|298.1|0
1648474820000|2022-03-28 13:40:20|304.1|298.1|304.1|298.1|304.1|298.1|304.1|298.1|0
1648474830000|2022-03-28 13:40:30|304.11|298.11|304.12|298.12|304.12|298.12|304.11|298.11|0
1648474840000|2022-03-28 13:40:40|304.11|298.11|304.11|298.11|304.13|298.13|304.11|298.11|0
1648474850000|2022-03-28 13:40:50|304.12|298.12|304.11|298.11|304.13|298.13|304.1|298.1|0
1648474860000|2022-03-28 13:41:00|304.12|298.12|304.12|298.12|304.12|298.12|304.12|298.12|0
1648474870000|2022-03-28 13:41:10|304.13|298.13|304.11|298.11|304.13|298.13|304.11|298.11|0
1648474880000|2022-03-28 13:41:20|304.12|298.12|304.11|298.11|304.12|298.12|304.11|298.11|0
1648474890000|2022-03-28 13:41:30|304.12|298.12|304.12|298.12|304.12|298.12|304.11|298.11|0
1648474900000|2022-03-28 13:41:40|304.13|298.13|304.13|298.13|304.13|298.13|304.13|298.13|0
1648474910000|2022-03-28 13:41:50|304.12|298.12|304.13|298.13|304.13|298.13|304.12|298.12|0
1648474920000|2022-03-28 13:42:00|304.14|298.14|304.1|298.1|304.14|298.14|304.1|298.1|0
1648474930000|2022-03-28 13:42:10|304.12|298.12|304.1|298.1|304.12|298.12|304.1|298.1|0
1648474940000|2022-03-28 13:42:20|304.11|298.11|304.11|298.11|304.11|298.11|304.1|298.1|0
1648474950000|2022-03-28 13:42:30|304.1|298.1|304.07|298.07|304.1|298.1|304.07|298.07|0
1648474960000|2022-03-28 13:42:40|304.06|298.06|304.06|298.06|304.06|298.06|304.06|298.06|0
1648474970000|2022-03-28 13:42:50|304.07|298.07|304.07|298.07|304.07|298.07|304.06|298.06|0
1648474980000|2022-03-28 13:43:00|304.06|298.06|304.06|298.06|304.07|298.07|304.06|298.06|0
1648474990000|2022-03-28 13:43:10|304.07|298.07|304.06|298.06|304.07|298.07|304.05|298.05|0
1648475000000|2022-03-28 13:43:20|304.05|298.05|304.05|298.05|304.06|298.06|304.05|298.05|0
1648475010000|2022-03-28 13:43:30|304.04|298.04|304.04|298.04|304.05|298.05|304.03|298.03|0
1648475020000|2022-03-28 13:43:40|304.03|298.03|304.03|298.03|304.03|298.03|304.03|298.03|0
1648475030000|2022-03-28 13:43:50|304.04|298.04|304.03|298.03|304.04|298.04|304.02|298.02|0
1648475040000|2022-03-28 13:44:00|304.02|298.02|304.03|298.03|304.03|298.03|304.02|298.02|0
1648475060000|2022-03-28 13:44:20|304.04|298.04|304.03|298.03|304.04|298.04|304.02|298.02|0
1648475070000|2022-03-28 13:44:30|304.02|298.02|303.99|297.99|304.03|298.03|303.99|297.99|0
1648475080000|2022-03-28 13:44:40|303.98|297.98|303.99|297.99|303.99|297.99|303.98|297.98|0
1648475090000|2022-03-28 13:44:50|304.02|298.02|304|298|304.02|298.02|304|298|0
1648475100000|2022-03-28 13:45:00|301.51|295.51|301.06|295.06|301.51|295.51|300.95|294.95|0
1648475110000|2022-03-28 13:45:10|301.03|295.03|300.64|294.64|301.07|295.07|300.64|294.64|0
1648475120000|2022-03-28 13:45:20|300.63|294.63|300.63|294.63|300.66|294.66|300.57|294.57|0
1648475130000|2022-03-28 13:45:30|300.53|294.53|300.45|294.45|300.53|294.53|300.45|294.45|0
1648475140000|2022-03-28 13:45:40|300.42|294.42|300.39|294.39|300.42|294.42|300.39|294.39|0
1648475150000|2022-03-28 13:45:50|300.38|294.38|300.25|294.25|300.39|294.39|300.19|294.19|0
1648475160000|2022-03-28 13:46:00|300.24|294.24|300.07|294.07|300.24|294.24|299.92|293.92|0
1648475170000|2022-03-28 13:46:10|299.83|293.83|299.98|293.98|299.98|293.98|299.82|293.82|0
1648475180000|2022-03-28 13:46:20|299.99|293.99|299.95|293.95|300.05|294.05|299.95|293.95|0
1648475190000|2022-03-28 13:46:30|299.94|293.94|299.82|293.82|300.02|294.02|299.81|293.81|0
1648475200000|2022-03-28 13:46:40|299.83|293.83|299.75|293.75|299.83|293.83|299.73|293.73|0
1648475210000|2022-03-28 13:46:50|299.74|293.74|299.77|293.77|299.77|293.77|299.72|293.72|0
1648475220000|2022-03-28 13:47:00|299.76|293.76|299.88|293.88|299.97|293.97|299.76|293.76|0
1648475230000|2022-03-28 13:47:10|299.86|293.86|299.76|293.76|299.86|293.86|299.76|293.76|0
1648475240000|2022-03-28 13:47:20|299.75|293.75|299.75|293.75|299.77|293.77|299.74|293.74|0
1648475250000|2022-03-28 13:47:30|299.74|293.74|299.86|293.86|299.86|293.86|299.73|293.73|0
1648475260000|2022-03-28 13:47:40|299.89|293.89|299.91|293.91|299.91|293.91|299.89|293.89|0
1648475270000|2022-03-28 13:47:50|300|294|300.2|294.2|300.2|294.2|300|294|0
1648475280000|2022-03-28 13:48:00|300.19|294.19|300.13|294.13|300.19|294.19|300.13|294.13|0
1648475290000|2022-03-28 13:48:10|301.07|295.07|301.12|295.12|301.12|295.12|301|295|0
1648475300000|2022-03-28 13:48:20|301.09|295.09|301|295|301.09|295.09|301|295|0
1648475310000|2022-03-28 13:48:30|300.88|294.88|300.74|294.74|300.89|294.89|300.74|294.74|0
1648475320000|2022-03-28 13:48:40|300.73|294.73|300.7|294.7|300.73|294.73|300.7|294.7|0
1648475330000|2022-03-28 13:48:50|300.69|294.69|300.58|294.58|300.69|294.69|300.58|294.58|0
1648475340000|2022-03-28 13:49:00|300.57|294.57|300.4|294.4|300.57|294.57|300.4|294.4|0
1648475350000|2022-03-28 13:49:10|300.47|294.47|300.49|294.49|300.5|294.5|300.47|294.47|0
1648475360000|2022-03-28 13:49:20|300.47|294.47|300.26|294.26|300.47|294.47|300.26|294.26|0
1648475370000|2022-03-28 13:49:30|300.24|294.24|300.32|294.32|300.32|294.32|300.12|294.12|0
1648475380000|2022-03-28 13:49:40|300.33|294.33|300.12|294.12|300.33|294.33|300.11|294.11|0
1648475390000|2022-03-28 13:49:50|300.14|294.14|300.26|294.26|300.26|294.26|300.14|294.14|0
1648475400000|2022-03-28 13:50:00|300.28|294.28|298.4|292.4|300.28|294.28|298.36|292.36|0
1648475410000|2022-03-28 13:50:10|298.42|292.42|298.82|292.82|298.82|292.82|298.42|292.42|0
1648475420000|2022-03-28 13:50:20|298.81|292.81|298.73|292.73|298.86|292.86|298.73|292.73|0
1648475430000|2022-03-28 13:50:30|298.78|292.78|299.2|293.2|299.2|293.2|298.78|292.78|0
1648475440000|2022-03-28 13:50:40|299.19|293.19|299.16|293.16|299.22|293.22|299.15|293.15|0
1648475450000|2022-03-28 13:50:50|299.19|293.19|299.36|293.36|299.36|293.36|299.19|293.19|0
1648475460000|2022-03-28 13:51:00|299.61|293.61|299.79|293.79|299.79|293.79|299.61|293.61|0
1648475470000|2022-03-28 13:51:10|299.85|293.85|299.87|293.87|299.87|293.87|299.78|293.78|0
1648475480000|2022-03-28 13:51:20|299.94|293.94|299.88|293.88|299.94|293.94|299.88|293.88|0
1648475490000|2022-03-28 13:51:30|299.87|293.87|299.57|293.57|299.87|293.87|299.51|293.51|0
1648475500000|2022-03-28 13:51:40|299.55|293.55|299.44|293.44|299.55|293.55|299.44|293.44|0
1648475510000|2022-03-28 13:51:50|299.04|293.04|299.14|293.14|299.14|293.14|299.04|293.04|0
1648475520000|2022-03-28 13:52:00|299.18|293.18|299.2|293.2|299.2|293.2|299.18|293.18|0
1648475530000|2022-03-28 13:52:10|299.24|293.24|299.34|293.34|299.34|293.34|299.23|293.23|0
1648475540000|2022-03-28 13:52:20|299.36|293.36|299.39|293.39|299.39|293.39|299.36|293.36|0
1648475550000|2022-03-28 13:52:30|299.57|293.57|299.61|293.61|299.61|293.61|299.57|293.57|0
1648475560000|2022-03-28 13:52:40|299.54|293.54|299.56|293.56|299.57|293.57|299.52|293.52|0
1648475570000|2022-03-28 13:52:50|299.57|293.57|299.74|293.74|299.74|293.74|299.56|293.56|0
1648475580000|2022-03-28 13:53:00|299.83|293.83|299.63|293.63|299.83|293.83|299.63|293.63|0
1648475590000|2022-03-28 13:53:10|299.64|293.64|299.72|293.72|299.72|293.72|299.63|293.63|0
1648475600000|2022-03-28 13:53:20|300|294|300.06|294.06|300.06|294.06|299.92|293.92|0
1648475610000|2022-03-28 13:53:30|300.01|294.01|300|294|300.01|294.01|300|294|0
1648475620000|2022-03-28 13:53:40|299.99|293.99|299.97|293.97|300|294|299.96|293.96|0
1648475630000|2022-03-28 13:53:50|299.96|293.96|300|294|300|294|299.95|293.95|0
1648475640000|2022-03-28 13:54:00|300.05|294.05|300.45|294.45|300.46|294.46|300.05|294.05|0
1648475650000|2022-03-28 13:54:10|300.44|294.44|300.71|294.71|300.71|294.71|300.44|294.44|0
1648475660000|2022-03-28 13:54:20|300.76|294.76|301.11|295.11|301.11|295.11|300.76|294.76|0
1648475670000|2022-03-28 13:54:30|301.19|295.19|301.37|295.37|301.38|295.38|301.19|295.19|0
1648475680000|2022-03-28 13:54:40|301.38|295.38|301.52|295.52|301.53|295.53|301.35|295.35|0
1648475690000|2022-03-28 13:54:50|301.53|295.53|301.54|295.54|301.62|295.62|301.53|295.53|0
1648475700000|2022-03-28 13:55:00|301.76|295.76|302.99|296.99|303.28|297.28|301.76|295.76|0
1648475710000|2022-03-28 13:55:10|303|297|302.99|296.99|303.02|297.02|302.99|296.99|0
1648475720000|2022-03-28 13:55:20|303|297|302.94|296.94|303|297|302.94|296.94|0
1648475730000|2022-03-28 13:55:30|302.95|296.95|303.11|297.11|303.11|297.11|302.95|296.95|0
1648475740000|2022-03-28 13:55:40|303.1|297.1|303.18|297.18|303.18|297.18|303.1|297.1|0
1648475750000|2022-03-28 13:55:50|303.2|297.2|303.35|297.35|303.36|297.36|303.18|297.18|0
1648475760000|2022-03-28 13:56:00|303.49|297.49|303.58|297.58|303.58|297.58|303.46|297.46|0
1648475770000|2022-03-28 13:56:10|303.59|297.59|303.79|297.79|303.8|297.8|303.59|297.59|0
1648475780000|2022-03-28 13:56:20|303.91|297.91|303.84|297.84|303.92|297.92|303.84|297.84|0
1648475790000|2022-03-28 13:56:30|303.83|297.83|303.74|297.74|303.84|297.84|303.74|297.74|0
1648475800000|2022-03-28 13:56:40|303.58|297.58|303.55|297.55|303.59|297.59|303.55|297.55|0
1648475810000|2022-03-28 13:56:50|303.54|297.54|303.44|297.44|303.54|297.54|303.44|297.44|0
1648475820000|2022-03-28 13:57:00|303.43|297.43|303.61|297.61|303.62|297.62|303.43|297.43|0
1648475830000|2022-03-28 13:57:10|303.49|297.49|303.3|297.3|303.52|297.52|303.3|297.3|0
1648475840000|2022-03-28 13:57:20|303.25|297.25|303.28|297.28|303.28|297.28|303.25|297.25|0
1648475850000|2022-03-28 13:57:30|303.07|297.07|303.06|297.06|303.07|297.07|303|297|0
1648475860000|2022-03-28 13:57:40|302.98|296.98|302.91|296.91|302.98|296.98|302.91|296.91|0
1648475870000|2022-03-28 13:57:50|302.9|296.9|302.94|296.94|302.94|296.94|302.9|296.9|0
1648475880000|2022-03-28 13:58:00|302.93|296.93|302.84|296.84|302.93|296.93|302.84|296.84|0
1648475890000|2022-03-28 13:58:10|302.82|296.82|302.71|296.71|302.88|296.88|302.71|296.71|0
1648475900000|2022-03-28 13:58:20|302.57|296.57|302.53|296.53|302.57|296.57|302.53|296.53|0
1648475910000|2022-03-28 13:58:30|302.47|296.47|302.41|296.41|302.47|296.47|302.41|296.41|0
1648475920000|2022-03-28 13:58:40|302.38|296.38|302.14|296.14|302.38|296.38|302.14|296.14|0
1648475930000|2022-03-28 13:58:50|302.12|296.12|301.9|295.9|302.12|296.12|301.9|295.9|0
1648475940000|2022-03-28 13:59:00|301.92|295.92|301.97|295.97|301.97|295.97|301.89|295.89|0
1648475950000|2022-03-28 13:59:10|302.03|296.03|302.1|296.1|302.1|296.1|302.01|296.01|0
1648475960000|2022-03-28 13:59:20|302.11|296.11|302.14|296.14|302.14|296.14|302.11|296.11|0
1648475970000|2022-03-28 13:59:30|301.98|295.98|302.05|296.05|302.05|296.05|301.98|295.98|0
1648475980000|2022-03-28 13:59:40|302.18|296.18|302.19|296.19|302.19|296.19|302.18|296.18|0
1648475990000|2022-03-28 13:59:50|302.17|296.17|302.18|296.18|302.19|296.19|302.17|296.17|0
1648476000000|2022-03-28 14:00:00|302.16|296.16|302.16|296.16|302.17|296.17|302.15|296.15|0
1648476010000|2022-03-28 14:00:10|302.14|296.14|302.12|296.12|302.14|296.14|302.12|296.12|0
1648476020000|2022-03-28 14:00:20|302.11|296.11|302.11|296.11|302.11|296.11|302.1|296.1|0
1648476030000|2022-03-28 14:00:30|302.12|296.12|302.05|296.05|302.12|296.12|302.05|296.05|0
1648476040000|2022-03-28 14:00:40|302.08|296.08|301.89|295.89|302.08|296.08|301.89|295.89|0
1648476050000|2022-03-28 14:00:50|301.88|295.88|301.92|295.92|301.92|295.92|301.88|295.88|0
1648476060000|2022-03-28 14:01:00|301.91|295.91|301.92|295.92|301.92|295.92|301.91|295.91|0
1648476070000|2022-03-28 14:01:10|301.93|295.93|301.99|295.99|301.99|295.99|301.9|295.9|0
1648476080000|2022-03-28 14:01:20|301.91|295.91|301.91|295.91|301.91|295.91|301.91|295.91|0
1648476090000|2022-03-28 14:01:30|301.9|295.9|301.93|295.93|301.93|295.93|301.9|295.9|0
1648476100000|2022-03-28 14:01:40|301.87|295.87|301.87|295.87|301.87|295.87|301.86|295.86|0
1648476110000|2022-03-28 14:01:50|301.86|295.86|301.88|295.88|301.88|295.88|301.86|295.86|0
1648476120000|2022-03-28 14:02:00|301.89|295.89|301.87|295.87|301.89|295.89|301.87|295.87|0
1648476130000|2022-03-28 14:02:10|301.88|295.88|301.89|295.89|301.92|295.92|301.87|295.87|0
1648476140000|2022-03-28 14:02:20|301.88|295.88|301.93|295.93|301.95|295.95|301.88|295.88|0
1648476150000|2022-03-28 14:02:30|301.92|295.92|301.97|295.97|301.97|295.97|301.92|295.92|0
1648476160000|2022-03-28 14:02:40|301.88|295.88|301.88|295.88|301.88|295.88|301.88|295.88|0
1648476170000|2022-03-28 14:02:50|301.87|295.87|301.92|295.92|301.92|295.92|301.87|295.87|0
1648476180000|2022-03-28 14:03:00|301.91|295.91|302.14|296.14|302.15|296.15|301.91|295.91|0
1648476190000|2022-03-28 14:03:10|302.01|296.01|301.99|295.99|302.02|296.02|301.99|295.99|0
1648476200000|2022-03-28 14:03:20|301.98|295.98|302.02|296.02|302.02|296.02|301.97|295.97|0
1648476210000|2022-03-28 14:03:30|302.03|296.03|302.06|296.06|302.06|296.06|302.03|296.03|0
1648476220000|2022-03-28 14:03:40|302.05|296.05|302.04|296.04|302.06|296.06|302.04|296.04|0
1648476230000|2022-03-28 14:03:50|302.03|296.03|302.12|296.12|302.12|296.12|302.03|296.03|0
1648476240000|2022-03-28 14:04:00|301.94|295.94|301.94|295.94|301.94|295.94|301.94|295.94|0
1648476250000|2022-03-28 14:04:10|301.96|295.96|302.03|296.03|302.03|296.03|301.96|295.96|0
1648476260000|2022-03-28 14:04:20|302.02|296.02|302.04|296.04|302.04|296.04|302.02|296.02|0
1648476270000|2022-03-28 14:04:30|302.03|296.03|302.02|296.02|302.03|296.03|302.02|296.02|0
1648476280000|2022-03-28 14:04:40|302.01|296.01|302.03|296.03|302.04|296.04|302.01|296.01|0
1648476290000|2022-03-28 14:04:50|302.04|296.04|302|296|302.04|296.04|302|296|0
1648476300000|2022-03-28 14:05:00|302.01|296.01|303.28|297.28|303.28|297.28|302.01|296.01|0
1648476310000|2022-03-28 14:05:10|303.52|297.52|303.48|297.48|303.72|297.72|303.48|297.48|0
1648476320000|2022-03-28 14:05:20|303.47|297.47|303.49|297.49|303.49|297.49|303.4|297.4|0
1648476330000|2022-03-28 14:05:30|303.53|297.53|303.39|297.39|303.53|297.53|303.39|297.39|0
1648476340000|2022-03-28 14:05:40|303.38|297.38|303.45|297.45|303.45|297.45|303.38|297.38|0
1648476350000|2022-03-28 14:05:50|303.43|297.43|303.32|297.32|303.43|297.43|303.32|297.32|0
1648476360000|2022-03-28 14:06:00|303.31|297.31|303.42|297.42|303.44|297.44|303.31|297.31|0
1648476370000|2022-03-28 14:06:10|303.46|297.46|303.44|297.44|303.46|297.46|303.44|297.44|0
1648476380000|2022-03-28 14:06:20|303.43|297.43|303.45|297.45|303.45|297.45|303.37|297.37|0
1648476390000|2022-03-28 14:06:30|303.46|297.46|303.47|297.47|303.47|297.47|303.46|297.46|0
1648476400000|2022-03-28 14:06:40|303.35|297.35|303.03|297.03|303.35|297.35|303.03|297.03|0
1648476410000|2022-03-28 14:06:50|303.04|297.04|303.09|297.09|303.09|297.09|302.93|296.93|0
1648476420000|2022-03-28 14:07:00|303.24|297.24|304.09|298.09|304.09|298.09|303.24|297.24|0
1648476430000|2022-03-28 14:07:10|304.26|298.26|304.26|298.26|304.32|298.32|304.26|298.26|0
1648476440000|2022-03-28 14:07:20|304.25|298.25|304.55|298.55|304.55|298.55|304.25|298.25|0
1648476450000|2022-03-28 14:07:30|304.82|298.82|305.02|299.02|305.02|299.02|304.82|298.82|0
1648476460000|2022-03-28 14:07:40|305.07|299.07|304.94|298.94|305.08|299.08|304.82|298.82|0
1648476470000|2022-03-28 14:07:50|304.95|298.95|304.87|298.87|304.95|298.95|304.82|298.82|0
1648476480000|2022-03-28 14:08:00|304.98|298.98|305.34|299.34|305.34|299.34|304.98|298.98|0
1648476490000|2022-03-28 14:08:10|305.33|299.33|305.2|299.2|305.33|299.33|305.18|299.18|0
1648476500000|2022-03-28 14:08:20|305.14|299.14|305.04|299.04|305.14|299.14|305.04|299.04|0
1648476510000|2022-03-28 14:08:30|304.99|298.99|304.71|298.71|304.99|298.99|304.71|298.71|0
1648476520000|2022-03-28 14:08:40|304.77|298.77|304.76|298.76|304.86|298.86|304.76|298.76|0
1648476530000|2022-03-28 14:08:50|304.75|298.75|304.8|298.8|304.81|298.81|304.75|298.75|0
1648476540000|2022-03-28 14:09:00|304.84|298.84|304.73|298.73|304.84|298.84|304.73|298.73|0
1648476550000|2022-03-28 14:09:10|304.72|298.72|304.42|298.42|304.72|298.72|304.37|298.37|0
1648476560000|2022-03-28 14:09:20|304.37|298.37|304.38|298.38|304.39|298.39|304.36|298.36|0
1648476570000|2022-03-28 14:09:30|304.21|298.21|303.9|297.9|304.21|298.21|303.9|297.9|0
1648476580000|2022-03-28 14:09:40|303.8|297.8|303.86|297.86|303.86|297.86|303.8|297.8|0
1648476590000|2022-03-28 14:09:50|303.85|297.85|303.65|297.65|303.85|297.85|303.64|297.64|0
1648476600000|2022-03-28 14:10:00|303.71|297.71|304.11|298.11|304.11|298.11|303.71|297.71|0
1648476610000|2022-03-28 14:10:10|304.21|298.21|304.2|298.2|304.21|298.21|304.2|298.2|0
1648476620000|2022-03-28 14:10:20|304.36|298.36|304.56|298.56|304.56|298.56|304.36|298.36|0
1648476630000|2022-03-28 14:10:30|304.55|298.55|304.21|298.21|304.55|298.55|304.21|298.21|0
1648476640000|2022-03-28 14:10:40|304.22|298.22|304.08|298.08|304.32|298.32|304.08|298.08|0
1648476650000|2022-03-28 14:10:50|303.97|297.97|303.8|297.8|303.97|297.97|303.8|297.8|0
1648476660000|2022-03-28 14:11:00|303.5|297.5|303.53|297.53|303.53|297.53|303.4|297.4|0
1648476670000|2022-03-28 14:11:10|303.59|297.59|303.58|297.58|303.59|297.59|303.57|297.57|0
1648476680000|2022-03-28 14:11:20|303.44|297.44|303.52|297.52|303.52|297.52|303.38|297.38|0
1648476690000|2022-03-28 14:11:30|303.51|297.51|303.49|297.49|303.51|297.51|303.49|297.49|0
1648476700000|2022-03-28 14:11:40|303.48|297.48|303.54|297.54|303.57|297.57|303.48|297.48|0
1648476710000|2022-03-28 14:11:50|303.56|297.56|303.62|297.62|303.66|297.66|303.56|297.56|0
1648476720000|2022-03-28 14:12:00|303.54|297.54|303.67|297.67|303.75|297.75|303.54|297.54|0
1648476730000|2022-03-28 14:12:10|303.37|297.37|303.12|297.12|303.37|297.37|303.12|297.12|0
1648476740000|2022-03-28 14:12:20|303.1|297.1|303.1|297.1|303.14|297.14|303.1|297.1|0
1648476750000|2022-03-28 14:12:30|303.09|297.09|303.03|297.03|303.09|297.09|303.03|297.03|0
1648476760000|2022-03-28 14:12:40|303.04|297.04|302.99|296.99|303.04|297.04|302.99|296.99|0
1648476770000|2022-03-28 14:12:50|302.96|296.96|302.96|296.96|302.96|296.96|302.96|296.96|0
1648476780000|2022-03-28 14:13:00|302.95|296.95|302.95|296.95|302.96|296.96|302.95|296.95|0
1648476790000|2022-03-28 14:13:10|302.96|296.96|303.01|297.01|303.01|297.01|302.96|296.96|0
1648476800000|2022-03-28 14:13:20|303|297|303|297|303.01|297.01|303|297|0
1648476810000|2022-03-28 14:13:30|302.99|296.99|303|297|303|297|302.99|296.99|0
1648476820000|2022-03-28 14:13:40|303.01|297.01|303|297|303.01|297.01|303|297|0
1648476830000|2022-03-28 14:13:50|302.99|296.99|303.43|297.43|303.43|297.43|302.98|296.98|0
1648476850000|2022-03-28 14:14:10|303.37|297.37|303.4|297.4|303.4|297.4|303.37|297.37|0
1648476860000|2022-03-28 14:14:20|303.41|297.41|303.43|297.43|303.47|297.47|303.41|297.41|0
1648476870000|2022-03-28 14:14:30|303.51|297.51|303.49|297.49|303.51|297.51|303.49|297.49|0
1648476880000|2022-03-28 14:14:40|303.48|297.48|303.37|297.37|303.48|297.48|303.37|297.37|0
1648476890000|2022-03-28 14:14:50|303.44|297.44|303.47|297.47|303.48|297.48|303.43|297.43|0
1648476900000|2022-03-28 14:15:00|303.48|297.48|303.72|297.72|303.98|297.98|303.48|297.48|0
1648476910000|2022-03-28 14:15:10|303.64|297.64|303.73|297.73|303.73|297.73|303.55|297.55|0
1648476920000|2022-03-28 14:15:20|303.72|297.72|303.66|297.66|303.72|297.72|303.65|297.65|0
1648476930000|2022-03-28 14:15:30|303.65|297.65|303.61|297.61|303.65|297.65|303.6|297.6|0
1648476940000|2022-03-28 14:15:40|303.6|297.6|303.28|297.28|303.6|297.6|303.28|297.28|0
1648476950000|2022-03-28 14:15:50|303.33|297.33|303.28|297.28|303.33|297.33|303.27|297.27|0
1648476960000|2022-03-28 14:16:00|303.29|297.29|303.32|297.32|303.33|297.33|303.29|297.29|0
1648476970000|2022-03-28 14:16:10|303.3|297.3|303.14|297.14|303.3|297.3|303.14|297.14|0
1648476980000|2022-03-28 14:16:20|303.15|297.15|302.64|296.64|303.15|297.15|302.63|296.63|0
1648476990000|2022-03-28 14:16:30|302.58|296.58|301.99|295.99|302.58|296.58|301.99|295.99|0
1648477000000|2022-03-28 14:16:40|302.02|296.02|302.04|296.04|302.06|296.06|302.02|296.02|0
1648477010000|2022-03-28 14:16:50|302.01|296.01|302.01|296.01|302.01|296.01|301.92|295.92|0
1648477020000|2022-03-28 14:17:00|302|296|302.13|296.13|302.13|296.13|302|296|0
1648477030000|2022-03-28 14:17:10|302.16|296.16|302.22|296.22|302.23|296.23|302.15|296.15|0
1648477040000|2022-03-28 14:17:20|302.17|296.17|302.07|296.07|302.17|296.17|302.07|296.07|0
1648477050000|2022-03-28 14:17:30|301.87|295.87|301.56|295.56|301.87|295.87|301.56|295.56|0
1648477060000|2022-03-28 14:17:40|301.59|295.59|301.38|295.38|301.59|295.59|301.36|295.36|0
1648477070000|2022-03-28 14:17:50|301.34|295.34|301.31|295.31|301.34|295.34|301.3|295.3|0
1648477080000|2022-03-28 14:18:00|301.19|295.19|301.16|295.16|301.19|295.19|301.14|295.14|0
1648477090000|2022-03-28 14:18:10|301.15|295.15|300.91|294.91|301.15|295.15|300.91|294.91|0
1648477100000|2022-03-28 14:18:20|300.9|294.9|300.89|294.89|300.92|294.92|300.89|294.89|0
1648477110000|2022-03-28 14:18:30|300.88|294.88|300.85|294.85|300.88|294.88|300.83|294.83|0
1648477120000|2022-03-28 14:18:40|300.86|294.86|300.96|294.96|300.96|294.96|300.86|294.86|0
1648477130000|2022-03-28 14:18:50|300.98|294.98|300.82|294.82|300.99|294.99|300.67|294.67|0
1648477140000|2022-03-28 14:19:00|300.83|294.83|300.85|294.85|300.88|294.88|300.83|294.83|0
1648477150000|2022-03-28 14:19:10|300.86|294.86|300.8|294.8|300.86|294.86|300.79|294.79|0
1648477160000|2022-03-28 14:19:20|300.71|294.71|300.73|294.73|300.73|294.73|300.71|294.71|0
1648477170000|2022-03-28 14:19:30|300.76|294.76|300.5|294.5|300.76|294.76|300.46|294.46|0
1648477180000|2022-03-28 14:19:40|300.49|294.49|300.47|294.47|300.51|294.51|300.46|294.46|0
1648477190000|2022-03-28 14:19:50|300.48|294.48|300.48|294.48|300.49|294.49|300.44|294.44|0
1648477200000|2022-03-28 14:20:00|300.49|294.49|300.15|294.15|300.5|294.5|300.15|294.15|0
1648477210000|2022-03-28 14:20:10|300.16|294.16|299.9|293.9|300.16|294.16|299.85|293.85|0
1648477220000|2022-03-28 14:20:20|299.89|293.89|299.75|293.75|299.89|293.89|299.75|293.75|0
1648477230000|2022-03-28 14:20:30|299.74|293.74|299.73|293.73|299.74|293.74|299.7|293.7|0
1648477240000|2022-03-28 14:20:40|299.76|293.76|299.72|293.72|299.76|293.76|299.72|293.72|0
1648477250000|2022-03-28 14:20:50|299.68|293.68|299.6|293.6|299.7|293.7|299.6|293.6|0
1648477260000|2022-03-28 14:21:00|299.59|293.59|299.57|293.57|299.59|293.59|299.55|293.55|0
1648477270000|2022-03-28 14:21:10|299.58|293.58|299.5|293.5|299.61|293.61|299.5|293.5|0
1648477280000|2022-03-28 14:21:20|299.51|293.51|299.52|293.52|299.52|293.52|299.51|293.51|0
1648477290000|2022-03-28 14:21:30|299.53|293.53|299.51|293.51|299.53|293.53|299.5|293.5|0
1648477300000|2022-03-28 14:21:40|299.52|293.52|300.32|294.32|300.32|294.32|299.52|293.52|0
1648477310000|2022-03-28 14:21:50|300.33|294.33|300.33|294.33|300.33|294.33|300.33|294.33|0
1648477320000|2022-03-28 14:22:00|300.32|294.32|300.42|294.42|300.42|294.42|300.32|294.32|0
1648477330000|2022-03-28 14:22:10|300.41|294.41|300.4|294.4|300.42|294.42|300.4|294.4|0
1648477340000|2022-03-28 14:22:20|300.42|294.42|300.37|294.37|300.43|294.43|300.37|294.37|0
1648477350000|2022-03-28 14:22:30|300.35|294.35|300.3|294.3|300.36|294.36|300.29|294.29|0
1648477360000|2022-03-28 14:22:40|300.27|294.27|300.22|294.22|300.29|294.29|300.22|294.22|0
1648477370000|2022-03-28 14:22:50|300.21|294.21|300.36|294.36|300.38|294.38|300.21|294.21|0
1648477380000|2022-03-28 14:23:00|300.31|294.31|300.52|294.52|300.52|294.52|300.31|294.31|0
1648477390000|2022-03-28 14:23:10|300.53|294.53|300.54|294.54|300.56|294.56|300.52|294.52|0
1648477400000|2022-03-28 14:23:20|300.59|294.59|300.54|294.54|300.59|294.59|300.53|294.53|0
1648477410000|2022-03-28 14:23:30|300.55|294.55|300.61|294.61|300.62|294.62|300.55|294.55|0
1648477420000|2022-03-28 14:23:40|300.59|294.59|300.65|294.65|300.66|294.66|300.59|294.59|0
1648477430000|2022-03-28 14:23:50|300.64|294.64|300.64|294.64|300.65|294.65|300.64|294.64|0
1648477440000|2022-03-28 14:24:00|300.65|294.65|300.6|294.6|300.65|294.65|300.6|294.6|0
1648477450000|2022-03-28 14:24:10|300.61|294.61|300.65|294.65|300.65|294.65|300.61|294.61|0
1648477460000|2022-03-28 14:24:20|300.77|294.77|300.75|294.75|300.77|294.77|300.75|294.75|0
1648477470000|2022-03-28 14:24:30|300.76|294.76|300.81|294.81|300.81|294.81|300.71|294.71|0
1648477480000|2022-03-28 14:24:40|300.84|294.84|300.88|294.88|300.89|294.89|300.84|294.84|0
1648477490000|2022-03-28 14:24:50|300.9|294.9|300.94|294.94|300.94|294.94|300.9|294.9|0
1648477500000|2022-03-28 14:25:00|300.93|294.93|299.88|293.88|300.94|294.94|299.71|293.71|0
1648477510000|2022-03-28 14:25:10|299.9|293.9|299.96|293.96|299.98|293.98|299.9|293.9|0
1648477520000|2022-03-28 14:25:20|299.9|293.9|299.88|293.88|299.9|293.9|299.88|293.88|0
1648477530000|2022-03-28 14:25:30|299.89|293.89|299.8|293.8|299.89|293.89|299.8|293.8|0
1648477540000|2022-03-28 14:25:40|299.81|293.81|300.02|294.02|300.02|294.02|299.81|293.81|0
1648477550000|2022-03-28 14:25:50|300.01|294.01|300.01|294.01|300.02|294.02|300.01|294.01|0
1648477560000|2022-03-28 14:26:00|300|294|299.98|293.98|300|294|299.97|293.97|0
1648477570000|2022-03-28 14:26:10|299.97|293.97|299.91|293.91|299.98|293.98|299.9|293.9|0
1648477580000|2022-03-28 14:26:20|299.9|293.9|299.9|293.9|299.9|293.9|299.9|293.9|0
1648477590000|2022-03-28 14:26:30|299.75|293.75|299.22|293.22|299.75|293.75|299.22|293.22|0
1648477600000|2022-03-28 14:26:40|299.24|293.24|299.18|293.18|299.24|293.24|299.18|293.18|0
1648477610000|2022-03-28 14:26:50|299.21|293.21|299.21|293.21|299.21|293.21|299.21|293.21|0
1648477620000|2022-03-28 14:27:00|299.15|293.15|299.18|293.18|299.18|293.18|299.13|293.13|0
1648477630000|2022-03-28 14:27:10|299.15|293.15|298.98|292.98|299.15|293.15|298.98|292.98|0
1648477640000|2022-03-28 14:27:20|298.97|292.97|299.1|293.1|299.1|293.1|298.97|292.97|0
1648477650000|2022-03-28 14:27:30|299.09|293.09|299.11|293.11|299.11|293.11|299.09|293.09|0
1648477660000|2022-03-28 14:27:40|298.85|292.85|298.82|292.82|298.85|292.85|298.82|292.82|0
1648477670000|2022-03-28 14:27:50|298.87|292.87|298.88|292.88|298.89|292.89|298.86|292.86|0
1648477680000|2022-03-28 14:28:00|298.89|292.89|298.81|292.81|298.89|292.89|298.81|292.81|0
1648477690000|2022-03-28 14:28:10|298.76|292.76|298.68|292.68|298.76|292.76|298.66|292.66|0
1648477700000|2022-03-28 14:28:20|298.69|292.69|298.65|292.65|298.74|292.74|298.65|292.65|0
1648477710000|2022-03-28 14:28:30|298.67|292.67|298.71|292.71|298.73|292.73|298.67|292.67|0
1648477720000|2022-03-28 14:28:40|298.62|292.62|298.63|292.63|298.63|292.63|298.62|292.62|0
1648477730000|2022-03-28 14:28:50|298.57|292.57|298.47|292.47|298.57|292.57|298.44|292.44|0
1648477740000|2022-03-28 14:29:00|298.49|292.49|298.36|292.36|298.49|292.49|298.36|292.36|0
1648477750000|2022-03-28 14:29:10|298.31|292.31|298.69|292.69|298.69|292.69|298.31|292.31|0
1648477760000|2022-03-28 14:29:20|298.72|292.72|298.82|292.82|298.83|292.83|298.7|292.7|0
1648477770000|2022-03-28 14:29:30|298.83|292.83|298.82|292.82|298.83|292.83|298.82|292.82|0
1648477780000|2022-03-28 14:29:40|298.86|292.86|298.9|292.9|298.91|292.91|298.86|292.86|0
1648477790000|2022-03-28 14:29:50|298.93|292.93|299.08|293.08|299.08|293.08|298.93|292.93|0
1648477800000|2022-03-28 14:30:00|299.09|293.09|299.29|293.29|299.29|293.29|299.09|293.09|0
1648477810000|2022-03-28 14:30:10|299.28|293.28|299.21|293.21|299.28|293.28|299.18|293.18|0
1648477820000|2022-03-28 14:30:20|299.09|293.09|299.9|293.9|299.9|293.9|299.09|293.09|0
1648477830000|2022-03-28 14:30:30|299.89|293.89|299.92|293.92|299.93|293.93|299.89|293.89|0
1648477840000|2022-03-28 14:30:40|299.93|293.93|299.97|293.97|299.97|293.97|299.93|293.93|0
1648477850000|2022-03-28 14:30:50|299.91|293.91|299.86|293.86|299.91|293.91|299.86|293.86|0
1648477860000|2022-03-28 14:31:00|299.87|293.87|299.72|293.72|299.87|293.87|299.72|293.72|0
1648477870000|2022-03-28 14:31:10|299.7|293.7|299.51|293.51|299.71|293.71|299.51|293.51|0
1648477880000|2022-03-28 14:31:20|299.49|293.49|299.54|293.54|299.54|293.54|299.49|293.49|0
1648477890000|2022-03-28 14:31:30|299.5|293.5|299.5|293.5|299.5|293.5|299.5|293.5|0
1648477900000|2022-03-28 14:31:40|299.57|293.57|299.65|293.65|299.65|293.65|299.57|293.57|0
1648477910000|2022-03-28 14:31:50|299.75|293.75|299.75|293.75|299.75|293.75|299.75|293.75|0
1648477920000|2022-03-28 14:32:00|299.76|293.76|299.79|293.79|299.79|293.79|299.76|293.76|0
1648477930000|2022-03-28 14:32:10|299.89|293.89|299.96|293.96|299.97|293.97|299.89|293.89|0
1648477940000|2022-03-28 14:32:20|299.95|293.95|300.06|294.06|300.06|294.06|299.94|293.94|0
1648477950000|2022-03-28 14:32:30|300.07|294.07|300.06|294.06|300.08|294.08|300.05|294.05|0
1648477960000|2022-03-28 14:32:40|299.97|293.97|299.92|293.92|299.97|293.97|299.92|293.92|0
1648477970000|2022-03-28 14:32:50|299.94|293.94|299.84|293.84|299.94|293.94|299.84|293.84|0
1648477980000|2022-03-28 14:33:00|299.85|293.85|299.66|293.66|299.85|293.85|299.66|293.66|0
1648477990000|2022-03-28 14:33:10|299.64|293.64|299.49|293.49|299.64|293.64|299.49|293.49|0
1648478000000|2022-03-28 14:33:20|299.5|293.5|299.5|293.5|299.5|293.5|299.5|293.5|0
1648478010000|2022-03-28 14:33:30|299.49|293.49|299.25|293.25|299.49|293.49|299.25|293.25|0
1648478020000|2022-03-28 14:33:40|299.29|293.29|299.42|293.42|299.43|293.43|299.29|293.29|0
1648478030000|2022-03-28 14:33:50|299.45|293.45|299.59|293.59|299.59|293.59|299.45|293.45|0
1648478040000|2022-03-28 14:34:00|299.58|293.58|299.28|293.28|299.58|293.58|299.28|293.28|0
1648478050000|2022-03-28 14:34:10|299.34|293.34|299.41|293.41|299.41|293.41|299.34|293.34|0
1648478060000|2022-03-28 14:34:20|299.4|293.4|299.55|293.55|299.56|293.56|299.4|293.4|0
1648478070000|2022-03-28 14:34:30|299.53|293.53|299.8|293.8|299.8|293.8|299.53|293.53|0
1648478080000|2022-03-28 14:34:40|299.84|293.84|299.83|293.83|299.84|293.84|299.83|293.83|0
1648478090000|2022-03-28 14:34:50|299.79|293.79|299.77|293.77|299.81|293.81|299.76|293.76|0
1648478100000|2022-03-28 14:35:00|299.78|293.78|300.15|294.15|300.15|294.15|299.78|293.78|0
1648478110000|2022-03-28 14:35:10|300.2|294.2|300.31|294.31|300.31|294.31|300.2|294.2|0
1648478120000|2022-03-28 14:35:20|300.32|294.32|300.24|294.24|300.32|294.32|300.22|294.22|0
1648478130000|2022-03-28 14:35:30|300.3|294.3|300.38|294.38|300.38|294.38|300.29|294.29|0
1648478140000|2022-03-28 14:35:40|300.39|294.39|300.36|294.36|300.39|294.39|300.36|294.36|0
1648478150000|2022-03-28 14:35:50|300.37|294.37|300.17|294.17|300.37|294.37|300.17|294.17|0
1648478160000|2022-03-28 14:36:00|300.14|294.14|299.95|293.95|300.14|294.14|299.95|293.95|0
1648478170000|2022-03-28 14:36:10|299.99|293.99|299.75|293.75|299.99|293.99|299.75|293.75|0
1648478180000|2022-03-28 14:36:20|299.72|293.72|299.68|293.68|299.72|293.72|299.68|293.68|0
1648478190000|2022-03-28 14:36:30|299.66|293.66|299.52|293.52|299.68|293.68|299.52|293.52|0
1648478200000|2022-03-28 14:36:40|299.51|293.51|299.6|293.6|299.6|293.6|299.51|293.51|0
1648478210000|2022-03-28 14:36:50|299.66|293.66|299.66|293.66|299.67|293.67|299.65|293.65|0
1648478220000|2022-03-28 14:37:00|299.65|293.65|299.58|293.58|299.65|293.65|299.58|293.58|0
1648478230000|2022-03-28 14:37:10|299.39|293.39|299.33|293.33|299.39|293.39|299.32|293.32|0
1648478240000|2022-03-28 14:37:20|299.32|293.32|299.28|293.28|299.33|293.33|299.27|293.27|0
1648478250000|2022-03-28 14:37:30|299.27|293.27|299.22|293.22|299.28|293.28|299.22|293.22|0
1648478260000|2022-03-28 14:37:40|299.21|293.21|299.24|293.24|299.24|293.24|299.14|293.14|0
1648478270000|2022-03-28 14:37:50|299.2|293.2|299.47|293.47|299.55|293.55|299.2|293.2|0
1648478280000|2022-03-28 14:38:00|299.46|293.46|299.75|293.75|299.76|293.76|299.37|293.37|0
1648478290000|2022-03-28 14:38:10|299.64|293.64|299.61|293.61|299.64|293.64|299.61|293.61|0
1648478300000|2022-03-28 14:38:20|299.6|293.6|299.74|293.74|299.77|293.77|299.6|293.6|0
1648478310000|2022-03-28 14:38:30|299.87|293.87|299.88|293.88|299.88|293.88|299.84|293.84|0
1648478320000|2022-03-28 14:38:40|299.87|293.87|299.81|293.81|299.87|293.87|299.8|293.8|0
1648478330000|2022-03-28 14:38:50|299.82|293.82|299.7|293.7|299.82|293.82|299.7|293.7|0
1648478340000|2022-03-28 14:39:00|299.67|293.67|299.8|293.8|299.8|293.8|299.67|293.67|0
1648478350000|2022-03-28 14:39:10|299.79|293.79|300.02|294.02|300.02|294.02|299.79|293.79|0
1648478360000|2022-03-28 14:39:20|300|294|300.01|294.01|300.01|294.01|300|294|0
1648478370000|2022-03-28 14:39:30|299.9|293.9|299.76|293.76|299.9|293.9|299.76|293.76|0
1648478380000|2022-03-28 14:39:40|299.61|293.61|299.54|293.54|299.61|293.61|299.54|293.54|0
1648478390000|2022-03-28 14:39:50|299.6|293.6|299.69|293.69|299.69|293.69|299.59|293.59|0
1648478400000|2022-03-28 14:40:00|299.68|293.68|299.76|293.76|299.76|293.76|299.67|293.67|0
1648478410000|2022-03-28 14:40:10|299.81|293.81|299.7|293.7|299.81|293.81|299.69|293.69|0
1648478420000|2022-03-28 14:40:20|299.73|293.73|299.83|293.83|299.83|293.83|299.73|293.73|0
1648478430000|2022-03-28 14:40:30|299.86|293.86|299.94|293.94|299.96|293.96|299.86|293.86|0
1648478440000|2022-03-28 14:40:40|299.89|293.89|299.94|293.94|299.94|293.94|299.87|293.87|0
1648478450000|2022-03-28 14:40:50|299.88|293.88|299.85|293.85|299.88|293.88|299.83|293.83|0
1648478460000|2022-03-28 14:41:00|299.84|293.84|299.81|293.81|299.85|293.85|299.78|293.78|0
1648478470000|2022-03-28 14:41:10|299.86|293.86|299.84|293.84|299.88|293.88|299.84|293.84|0
1648478480000|2022-03-28 14:41:20|299.9|293.9|299.79|293.79|299.9|293.9|299.79|293.79|0
1648478490000|2022-03-28 14:41:30|299.78|293.78|299.54|293.54|299.78|293.78|299.54|293.54|0
1648478500000|2022-03-28 14:41:40|299.55|293.55|299.54|293.54|299.6|293.6|299.53|293.53|0
1648478510000|2022-03-28 14:41:50|299.46|293.46|299.45|293.45|299.46|293.46|299.39|293.39|0
1648478520000|2022-03-28 14:42:00|299.57|293.57|299.54|293.54|299.57|293.57|299.53|293.53|0
1648478530000|2022-03-28 14:42:10|299.55|293.55|299.46|293.46|299.55|293.55|299.46|293.46|0
1648478540000|2022-03-28 14:42:20|299.44|293.44|299.42|293.42|299.44|293.44|299.36|293.36|0
1648478550000|2022-03-28 14:42:30|299.45|293.45|299.59|293.59|299.59|293.59|299.45|293.45|0
1648478560000|2022-03-28 14:42:40|299.61|293.61|299.61|293.61|299.61|293.61|299.61|293.61|0
1648478570000|2022-03-28 14:42:50|299.78|293.78|299.71|293.71|299.78|293.78|299.68|293.68|0
1648478580000|2022-03-28 14:43:00|299.7|293.7|299.73|293.73|299.74|293.74|299.7|293.7|0
1648478590000|2022-03-28 14:43:10|299.68|293.68|299.65|293.65|299.68|293.68|299.65|293.65|0
1648478600000|2022-03-28 14:43:20|299.66|293.66|299.64|293.64|299.67|293.67|299.64|293.64|0
1648478610000|2022-03-28 14:43:30|299.61|293.61|299.55|293.55|299.61|293.61|299.55|293.55|0
1648478620000|2022-03-28 14:43:40|299.54|293.54|299.54|293.54|299.54|293.54|299.54|293.54|0
1648478640000|2022-03-28 14:44:00|299.53|293.53|299.52|293.52|299.54|293.54|299.52|293.52|0
1648478650000|2022-03-28 14:44:10|299.29|293.29|299.14|293.14|299.29|293.29|299.14|293.14|0
1648478660000|2022-03-28 14:44:20|299.15|293.15|299.43|293.43|299.43|293.43|299.13|293.13|0
1648478670000|2022-03-28 14:44:30|299.32|293.32|299.16|293.16|299.32|293.32|299.16|293.16|0
1648478680000|2022-03-28 14:44:40|299.12|293.12|298.95|292.95|299.12|293.12|298.94|292.94|0
1648478690000|2022-03-28 14:44:50|298.91|292.91|298.92|292.92|298.92|292.92|298.91|292.91|0
1648478700000|2022-03-28 14:45:00|299.1|293.1|299.3|293.3|299.3|293.3|299.1|293.1|0
1648478710000|2022-03-28 14:45:10|299.28|293.28|299.68|293.68|299.68|293.68|299.28|293.28|0
1648478720000|2022-03-28 14:45:20|299.72|293.72|299.57|293.57|299.72|293.72|299.57|293.57|0
1648478730000|2022-03-28 14:45:30|299.58|293.58|299.58|293.58|299.58|293.58|299.58|293.58|0
1648478740000|2022-03-28 14:45:40|299.61|293.61|299.68|293.68|299.68|293.68|299.61|293.61|0
1648478750000|2022-03-28 14:45:50|299.67|293.67|299.93|293.93|299.93|293.93|299.67|293.67|0
1648478760000|2022-03-28 14:46:00|300|294|299.99|293.99|300|294|299.99|293.99|0
1648478770000|2022-03-28 14:46:10|300|294|299.92|293.92|300|294|299.91|293.91|0
1648478780000|2022-03-28 14:46:20|299.91|293.91|299.9|293.9|299.91|293.91|299.88|293.88|0
1648478790000|2022-03-28 14:46:30|299.89|293.89|299.91|293.91|299.91|293.91|299.89|293.89|0
1648478800000|2022-03-28 14:46:40|299.92|293.92|299.87|293.87|299.92|293.92|299.87|293.87|0
1648478810000|2022-03-28 14:46:50|299.89|293.89|299.89|293.89|299.89|293.89|299.89|293.89|0
1648478820000|2022-03-28 14:47:00|299.91|293.91|299.92|293.92|299.92|293.92|299.91|293.91|0
1648478830000|2022-03-28 14:47:10|299.91|293.91|299.89|293.89|299.93|293.93|299.89|293.89|0
1648478840000|2022-03-28 14:47:20|299.84|293.84|299.82|293.82|299.84|293.84|299.77|293.77|0
1648478850000|2022-03-28 14:47:30|299.79|293.79|299.72|293.72|299.79|293.79|299.71|293.71|0
1648478860000|2022-03-28 14:47:40|299.73|293.73|299.74|293.74|299.75|293.75|299.73|293.73|0
1648478870000|2022-03-28 14:47:50|299.75|293.75|299.77|293.77|299.77|293.77|299.72|293.72|0
1648478880000|2022-03-28 14:48:00|299.76|293.76|299.76|293.76|299.76|293.76|299.76|293.76|0
1648478890000|2022-03-28 14:48:10|299.78|293.78|300.07|294.07|300.08|294.08|299.78|293.78|0
1648478900000|2022-03-28 14:48:20|300.13|294.13|300.16|294.16|300.17|294.17|300.13|294.13|0
1648478910000|2022-03-28 14:48:30|300.23|294.23|300.19|294.19|300.23|294.23|300.18|294.18|0
1648478920000|2022-03-28 14:48:40|300.26|294.26|300.35|294.35|300.35|294.35|300.26|294.26|0
1648478930000|2022-03-28 14:48:50|300.33|294.33|300.4|294.4|300.4|294.4|300.32|294.32|0
1648478940000|2022-03-28 14:49:00|300.38|294.38|300.41|294.41|300.41|294.41|300.38|294.38|0
1648478950000|2022-03-28 14:49:10|300.44|294.44|300.85|294.85|300.85|294.85|300.44|294.44|0
1648478960000|2022-03-28 14:49:20|300.88|294.88|300.71|294.71|300.89|294.89|300.71|294.71|0
1648478970000|2022-03-28 14:49:30|300.53|294.53|300.45|294.45|300.53|294.53|300.45|294.45|0
1648478980000|2022-03-28 14:49:40|300.42|294.42|300.41|294.41|300.42|294.42|300.41|294.41|0
1648478990000|2022-03-28 14:49:50|300.27|294.27|300.37|294.37|300.37|294.37|300.27|294.27|0
1648479000000|2022-03-28 14:50:00|300.3|294.3|300.35|294.35|300.35|294.35|300.3|294.3|0
1648479010000|2022-03-28 14:50:10|300.36|294.36|300.38|294.38|300.38|294.38|300.36|294.36|0
1648479020000|2022-03-28 14:50:20|300.37|294.37|300.37|294.37|300.37|294.37|300.37|294.37|0
1648479030000|2022-03-28 14:50:30|300.35|294.35|300.32|294.32|300.35|294.35|300.32|294.32|0
1648479040000|2022-03-28 14:50:40|300.35|294.35|300.43|294.43|300.44|294.44|300.35|294.35|0
1648479050000|2022-03-28 14:50:50|300.48|294.48|300.5|294.5|300.5|294.5|300.46|294.46|0
1648479060000|2022-03-28 14:51:00|300.51|294.51|300.59|294.59|300.6|294.6|300.51|294.51|0
1648479070000|2022-03-28 14:51:10|300.6|294.6|300.76|294.76|300.78|294.78|300.59|294.59|0
1648479080000|2022-03-28 14:51:20|300.77|294.77|300.59|294.59|300.77|294.77|300.56|294.56|0
1648479090000|2022-03-28 14:51:30|300.56|294.56|300.43|294.43|300.57|294.57|300.43|294.43|0
1648479100000|2022-03-28 14:51:40|300.41|294.41|300.42|294.42|300.42|294.42|300.41|294.41|0
1648479110000|2022-03-28 14:51:50|300.35|294.35|300.24|294.24|300.36|294.36|300.24|294.24|0
1648479120000|2022-03-28 14:52:00|300.23|294.23|299.91|293.91|300.23|294.23|299.91|293.91|0
1648479130000|2022-03-28 14:52:10|299.85|293.85|299.98|293.98|299.98|293.98|299.77|293.77|0
1648479140000|2022-03-28 14:52:20|299.99|293.99|299.95|293.95|299.99|293.99|299.94|293.94|0
1648479150000|2022-03-28 14:52:30|299.97|293.97|300.03|294.03|300.03|294.03|299.97|293.97|0
1648479160000|2022-03-28 14:52:40|299.99|293.99|299.96|293.96|299.99|293.99|299.96|293.96|0
1648479170000|2022-03-28 14:52:50|300.03|294.03|300.04|294.04|300.04|294.04|300.01|294.01|0
1648479180000|2022-03-28 14:53:00|300.05|294.05|300.05|294.05|300.05|294.05|300.05|294.05|0
1648479190000|2022-03-28 14:53:10|300.01|294.01|300.04|294.04|300.04|294.04|300.01|294.01|0
1648479200000|2022-03-28 14:53:20|300.05|294.05|300.07|294.07|300.07|294.07|300.05|294.05|0
1648479210000|2022-03-28 14:53:30|300.06|294.06|300.05|294.05|300.06|294.06|300.05|294.05|0
1648479220000|2022-03-28 14:53:40|300.03|294.03|300.08|294.08|300.08|294.08|300.03|294.03|0
1648479230000|2022-03-28 14:53:50|300.11|294.11|300.2|294.2|300.2|294.2|300.06|294.06|0
1648479240000|2022-03-28 14:54:00|300.21|294.21|300.15|294.15|300.21|294.21|300.15|294.15|0
1648479250000|2022-03-28 14:54:10|300.2|294.2|300.13|294.13|300.2|294.2|300.13|294.13|0
1648479260000|2022-03-28 14:54:20|300.11|294.11|300.26|294.26|300.27|294.27|300.05|294.05|0
1648479270000|2022-03-28 14:54:30|300.27|294.27|300.3|294.3|300.31|294.31|300.26|294.26|0
1648479280000|2022-03-28 14:54:40|300.31|294.31|300.31|294.31|300.31|294.31|300.26|294.26|0
1648479290000|2022-03-28 14:54:50|300.28|294.28|300.28|294.28|300.29|294.29|300.28|294.28|0
1648479300000|2022-03-28 14:55:00|300.23|294.23|300.15|294.15|300.23|294.23|300.15|294.15|0
1648479310000|2022-03-28 14:55:10|300.23|294.23|300.23|294.23|300.23|294.23|300.19|294.19|0
1648479320000|2022-03-28 14:55:20|300.2|294.2|300.2|294.2|300.21|294.21|300.19|294.19|0
1648479330000|2022-03-28 14:55:30|300.16|294.16|300.02|294.02|300.17|294.17|300.02|294.02|0
1648479340000|2022-03-28 14:55:40|299.99|293.99|299.97|293.97|299.99|293.99|299.96|293.96|0
1648479350000|2022-03-28 14:55:50|299.94|293.94|299.87|293.87|299.94|293.94|299.87|293.87|0
1648479360000|2022-03-28 14:56:00|299.88|293.88|299.91|293.91|299.91|293.91|299.88|293.88|0
1648479370000|2022-03-28 14:56:10|299.84|293.84|299.7|293.7|299.86|293.86|299.7|293.7|0
1648479380000|2022-03-28 14:56:20|299.69|293.69|299.68|293.68|299.69|293.69|299.68|293.68|0
1648479390000|2022-03-28 14:56:30|299.65|293.65|299.44|293.44|299.65|293.65|299.39|293.39|0
1648479400000|2022-03-28 14:56:40|299.45|293.45|299.39|293.39|299.45|293.45|299.39|293.39|0
1648479410000|2022-03-28 14:56:50|299.4|293.4|299.36|293.36|299.4|293.4|299.36|293.36|0
1648479420000|2022-03-28 14:57:00|299.37|293.37|299.32|293.32|299.37|293.37|299.32|293.32|0
1648479430000|2022-03-28 14:57:10|299.34|293.34|299.39|293.39|299.4|293.4|299.34|293.34|0
1648479440000|2022-03-28 14:57:20|299.4|293.4|299.37|293.37|299.4|293.4|299.37|293.37|0
1648479450000|2022-03-28 14:57:30|299.42|293.42|299.45|293.45|299.45|293.45|299.42|293.42|0
1648479460000|2022-03-28 14:57:40|299.44|293.44|299.48|293.48|299.48|293.48|299.44|293.44|0
1648479470000|2022-03-28 14:57:50|299.46|293.46|299.56|293.56|299.56|293.56|299.46|293.46|0
1648479480000|2022-03-28 14:58:00|299.5|293.5|299.5|293.5|299.5|293.5|299.5|293.5|0
1648479490000|2022-03-28 14:58:10|299.49|293.49|299.48|293.48|299.49|293.49|299.48|293.48|0
1648479500000|2022-03-28 14:58:20|299.49|293.49|299.59|293.59|299.59|293.59|299.49|293.49|0
1648479510000|2022-03-28 14:58:30|299.54|293.54|299.69|293.69|299.69|293.69|299.54|293.54|0
1648479520000|2022-03-28 14:58:40|299.71|293.71|299.72|293.72|299.72|293.72|299.71|293.71|0
1648479530000|2022-03-28 14:58:50|299.71|293.71|299.89|293.89|299.89|293.89|299.71|293.71|0
1648479540000|2022-03-28 14:59:00|299.87|293.87|299.86|293.86|299.87|293.87|299.86|293.86|0
1648479550000|2022-03-28 14:59:10|299.88|293.88|299.81|293.81|299.89|293.89|299.78|293.78|0
1648479560000|2022-03-28 14:59:20|299.84|293.84|299.83|293.83|299.84|293.84|299.83|293.83|0
1648479570000|2022-03-28 14:59:30|299.82|293.82|299.79|293.79|299.82|293.82|299.79|293.79|0
1648479580000|2022-03-28 14:59:40|299.77|293.77|299.75|293.75|299.77|293.77|299.75|293.75|0
1648479590000|2022-03-28 14:59:50|299.74|293.74|299.7|293.7|299.74|293.74|299.7|293.7|0
1648479600000|2022-03-28 15:00:00|299.71|293.71|299.78|293.78|299.79|293.79|299.71|293.71|0
1648479610000|2022-03-28 15:00:10|299.79|293.79|299.6|293.6|299.79|293.79|299.6|293.6|0
1648479620000|2022-03-28 15:00:20|299.62|293.62|299.65|293.65|299.66|293.66|299.62|293.62|0
1648479630000|2022-03-28 15:00:30|299.73|293.73|300.14|294.14|300.14|294.14|299.72|293.72|0
1648479640000|2022-03-28 15:00:40|300.13|294.13|300.11|294.11|300.13|294.13|300.1|294.1|0
1648479650000|2022-03-28 15:00:50|300.09|294.09|300.11|294.11|300.11|294.11|300.09|294.09|0
1648479660000|2022-03-28 15:01:00|300.14|294.14|300.16|294.16|300.16|294.16|300.14|294.14|0
1648479670000|2022-03-28 15:01:10|300.28|294.28|300.33|294.33|300.34|294.34|300.27|294.27|0
1648479680000|2022-03-28 15:01:20|300.32|294.32|300.26|294.26|300.32|294.32|300.26|294.26|0
1648479690000|2022-03-28 15:01:30|300.24|294.24|299.62|293.62|300.24|294.24|299.62|293.62|0
1648479700000|2022-03-28 15:01:40|299.61|293.61|299.41|293.41|299.61|293.61|299.4|293.4|0
1648479710000|2022-03-28 15:01:50|299.36|293.36|299.36|293.36|299.39|293.39|299.35|293.35|0
1648479720000|2022-03-28 15:02:00|299.35|293.35|299.64|293.64|299.64|293.64|299.35|293.35|0
1648479730000|2022-03-28 15:02:10|299.53|293.53|299.28|293.28|299.53|293.53|299.28|293.28|0
1648479740000|2022-03-28 15:02:20|299.26|293.26|299.25|293.25|299.26|293.26|299.25|293.25|0
1648479750000|2022-03-28 15:02:30|299.32|293.32|299.38|293.38|299.38|293.38|299.32|293.32|0
1648479760000|2022-03-28 15:02:40|299.4|293.4|299.74|293.74|299.74|293.74|299.4|293.4|0
1648479770000|2022-03-28 15:02:50|299.77|293.77|299.78|293.78|299.82|293.82|299.76|293.76|0
1648479780000|2022-03-28 15:03:00|299.8|293.8|299.83|293.83|299.83|293.83|299.8|293.8|0
1648479790000|2022-03-28 15:03:10|299.89|293.89|299.93|293.93|299.93|293.93|299.89|293.89|0
1648479800000|2022-03-28 15:03:20|299.92|293.92|300.1|294.1|300.1|294.1|299.92|293.92|0
1648479810000|2022-03-28 15:03:30|300.09|294.09|300.1|294.1|300.12|294.12|300.09|294.09|0
1648479820000|2022-03-28 15:03:40|300.09|294.09|300.2|294.2|300.21|294.21|300.01|294.01|0
1648479830000|2022-03-28 15:03:50|300.17|294.17|300.18|294.18|300.19|294.19|300.17|294.17|0
1648479840000|2022-03-28 15:04:00|300.19|294.19|300.21|294.21|300.21|294.21|300.14|294.14|0
1648479850000|2022-03-28 15:04:10|300.2|294.2|300.18|294.18|300.21|294.21|300.17|294.17|0
1648479860000|2022-03-28 15:04:20|300.16|294.16|300.18|294.18|300.18|294.18|300.16|294.16|0
1648479870000|2022-03-28 15:04:30|300.19|294.19|300.16|294.16|300.22|294.22|300.15|294.15|0
1648479880000|2022-03-28 15:04:40|300.15|294.15|300.11|294.11|300.15|294.15|300.11|294.11|0
1648479890000|2022-03-28 15:04:50|300.04|294.04|300.05|294.05|300.06|294.06|300.04|294.04|0
1648479900000|2022-03-28 15:05:00|300.06|294.06|299.98|293.98|300.06|294.06|299.98|293.98|0
1648479910000|2022-03-28 15:05:10|299.99|293.99|300.06|294.06|300.06|294.06|299.99|293.99|0
1648479920000|2022-03-28 15:05:20|300.07|294.07|300.08|294.08|300.08|294.08|300.06|294.06|0
1648479930000|2022-03-28 15:05:30|300.01|294.01|299.99|293.99|300.03|294.03|299.99|293.99|0
1648479940000|2022-03-28 15:05:40|299.9|293.9|299.9|293.9|299.93|293.93|299.9|293.9|0
1648479950000|2022-03-28 15:05:50|299.92|293.92|299.83|293.83|299.92|293.92|299.83|293.83|0
1648479960000|2022-03-28 15:06:00|299.82|293.82|299.64|293.64|299.82|293.82|299.64|293.64|0
1648479970000|2022-03-28 15:06:10|299.63|293.63|299.78|293.78|299.78|293.78|299.63|293.63|0
1648479980000|2022-03-28 15:06:20|299.79|293.79|299.81|293.81|299.82|293.82|299.79|293.79|0
1648479990000|2022-03-28 15:06:30|299.82|293.82|299.79|293.79|299.84|293.84|299.79|293.79|0
1648480000000|2022-03-28 15:06:40|299.77|293.77|299.77|293.77|299.77|293.77|299.77|293.77|0
1648480010000|2022-03-28 15:06:50|299.68|293.68|299.63|293.63|299.73|293.73|299.63|293.63|0
1648480020000|2022-03-28 15:07:00|299.61|293.61|299.66|293.66|299.66|293.66|299.6|293.6|0
1648480030000|2022-03-28 15:07:10|299.67|293.67|299.68|293.68|299.68|293.68|299.66|293.66|0
1648480040000|2022-03-28 15:07:20|299.69|293.69|299.81|293.81|299.81|293.81|299.69|293.69|0
1648480050000|2022-03-28 15:07:30|299.88|293.88|299.74|293.74|299.88|293.88|299.74|293.74|0
1648480060000|2022-03-28 15:07:40|299.75|293.75|299.74|293.74|299.75|293.75|299.73|293.73|0
1648480070000|2022-03-28 15:07:50|299.75|293.75|299.81|293.81|299.81|293.81|299.74|293.74|0
1648480080000|2022-03-28 15:08:00|299.84|293.84|299.88|293.88|299.88|293.88|299.82|293.82|0
1648480090000|2022-03-28 15:08:10|299.9|293.9|299.91|293.91|299.93|293.93|299.9|293.9|0
1648480100000|2022-03-28 15:08:20|299.92|293.92|299.9|293.9|299.92|293.92|299.88|293.88|0
1648480110000|2022-03-28 15:08:30|299.88|293.88|299.84|293.84|299.88|293.88|299.84|293.84|0
1648480120000|2022-03-28 15:08:40|299.83|293.83|299.8|293.8|299.83|293.83|299.8|293.8|0
1648480130000|2022-03-28 15:08:50|299.81|293.81|299.85|293.85|299.85|293.85|299.81|293.81|0
1648480140000|2022-03-28 15:09:00|299.82|293.82|299.8|293.8|299.82|293.82|299.77|293.77|0
1648480150000|2022-03-28 15:09:10|299.77|293.77|299.73|293.73|299.77|293.77|299.73|293.73|0
1648480160000|2022-03-28 15:09:20|299.74|293.74|299.81|293.81|299.81|293.81|299.74|293.74|0
1648480170000|2022-03-28 15:09:30|299.8|293.8|299.8|293.8|299.81|293.81|299.8|293.8|0
1648480180000|2022-03-28 15:09:40|299.81|293.81|299.8|293.8|299.81|293.81|299.8|293.8|0
1648480190000|2022-03-28 15:09:50|299.83|293.83|299.8|293.8|299.84|293.84|299.8|293.8|0
1648480200000|2022-03-28 15:10:00|299.78|293.78|299.75|293.75|299.78|293.78|299.75|293.75|0
1648480210000|2022-03-28 15:10:10|299.78|293.78|299.74|293.74|299.78|293.78|299.74|293.74|0
1648480220000|2022-03-28 15:10:20|299.76|293.76|299.78|293.78|299.78|293.78|299.76|293.76|0
1648480230000|2022-03-28 15:10:30|299.82|293.82|299.98|293.98|299.98|293.98|299.82|293.82|0
1648480240000|2022-03-28 15:10:40|299.99|293.99|300|294|300|294|299.99|293.99|0
1648480250000|2022-03-28 15:10:50|300.05|294.05|300.2|294.2|300.2|294.2|300.05|294.05|0
1648480260000|2022-03-28 15:11:00|300.21|294.21|300.26|294.26|300.26|294.26|300.21|294.21|0
1648480270000|2022-03-28 15:11:10|300.28|294.28|300.38|294.38|300.38|294.38|300.28|294.28|0
1648480290000|2022-03-28 15:11:30|300.39|294.39|300.33|294.33|300.39|294.39|300.33|294.33|0
1648480300000|2022-03-28 15:11:40|300.36|294.36|300.38|294.38|300.39|294.39|300.36|294.36|0
1648480310000|2022-03-28 15:11:50|300.4|294.4|300.41|294.41|300.41|294.41|300.4|294.4|0
1648480320000|2022-03-28 15:12:00|300.36|294.36|300.34|294.34|300.36|294.36|300.33|294.33|0
1648480330000|2022-03-28 15:12:10|300.44|294.44|300.44|294.44|300.44|294.44|300.44|294.44|0
1648480340000|2022-03-28 15:12:20|300.42|294.42|300.42|294.42|300.43|294.43|300.42|294.42|0
1648480350000|2022-03-28 15:12:30|300.39|294.39|300.27|294.27|300.4|294.4|300.27|294.27|0
1648480370000|2022-03-28 15:12:50|300.23|294.23|300.28|294.28|300.28|294.28|300.23|294.23|0
1648480390000|2022-03-28 15:13:10|300.23|294.23|300.23|294.23|300.23|294.23|300.23|294.23|0
1648480400000|2022-03-28 15:13:20|300.21|294.21|300.21|294.21|300.21|294.21|300.21|294.21|0
1648480410000|2022-03-28 15:13:30|300.27|294.27|300.3|294.3|300.3|294.3|300.27|294.27|0
1648480420000|2022-03-28 15:13:40|300.31|294.31|300.36|294.36|300.36|294.36|300.31|294.31|0
1648480430000|2022-03-28 15:13:50|300.38|294.38|300.41|294.41|300.41|294.41|300.36|294.36|0
1648480440000|2022-03-28 15:14:00|300.42|294.42|300.43|294.43|300.43|294.43|300.37|294.37|0
1648480450000|2022-03-28 15:14:10|300.47|294.47|300.54|294.54|300.54|294.54|300.47|294.47|0
1648480460000|2022-03-28 15:14:20|300.55|294.55|300.57|294.57|300.57|294.57|300.5|294.5|0
1648480470000|2022-03-28 15:14:30|300.56|294.56|300.56|294.56|300.57|294.57|300.56|294.56|0
1648480480000|2022-03-28 15:14:40|300.55|294.55|300.56|294.56|300.56|294.56|300.54|294.54|0
1648480490000|2022-03-28 15:14:50|300.52|294.52|300.52|294.52|300.52|294.52|300.52|294.52|0
1648480500000|2022-03-28 15:15:00|300.53|294.53|300.52|294.52|300.54|294.54|300.52|294.52|0
1648480510000|2022-03-28 15:15:10|300.53|294.53|300.62|294.62|300.62|294.62|300.53|294.53|0
1648480520000|2022-03-28 15:15:20|300.6|294.6|300.62|294.62|300.62|294.62|300.6|294.6|0
1648480530000|2022-03-28 15:15:30|300.63|294.63|300.68|294.68|300.68|294.68|300.63|294.63|0
1648480540000|2022-03-28 15:15:40|300.69|294.69|300.69|294.69|300.69|294.69|300.68|294.68|0
1648480550000|2022-03-28 15:15:50|300.7|294.7|300.73|294.73|300.73|294.73|300.7|294.7|0
1648480560000|2022-03-28 15:16:00|300.72|294.72|300.83|294.83|300.83|294.83|300.72|294.72|0
1648480570000|2022-03-28 15:16:10|300.87|294.87|301.05|295.05|301.05|295.05|300.87|294.87|0
1648480580000|2022-03-28 15:16:20|301.04|295.04|301.02|295.02|301.05|295.05|301.02|295.02|0
1648480590000|2022-03-28 15:16:30|301.03|295.03|301|295|301.03|295.03|300.95|294.95|0
1648480600000|2022-03-28 15:16:40|301.05|295.05|301.06|295.06|301.07|295.07|301.05|295.05|0
1648480610000|2022-03-28 15:16:50|301.1|295.1|301.09|295.09|301.1|295.1|301.09|295.09|0
1648480620000|2022-03-28 15:17:00|301.08|295.08|301.05|295.05|301.08|295.08|301.04|295.04|0
1648480630000|2022-03-28 15:17:10|301.08|295.08|301.07|295.07|301.08|295.08|301.07|295.07|0
1648480640000|2022-03-28 15:17:20|301.1|295.1|301.13|295.13|301.13|295.13|301.1|295.1|0
1648480650000|2022-03-28 15:17:30|301.16|295.16|301.51|295.51|301.51|295.51|301.16|295.16|0
1648480660000|2022-03-28 15:17:40|301.52|295.52|301.59|295.59|301.59|295.59|301.52|295.52|0
1648480670000|2022-03-28 15:17:50|301.62|295.62|301.63|295.63|301.63|295.63|301.6|295.6|0
1648480680000|2022-03-28 15:18:00|301.72|295.72|301.79|295.79|301.79|295.79|301.72|295.72|0
1648480690000|2022-03-28 15:18:10|301.81|295.81|301.78|295.78|301.83|295.83|301.78|295.78|0
1648480700000|2022-03-28 15:18:20|301.82|295.82|301.82|295.82|301.82|295.82|301.82|295.82|0
1648480710000|2022-03-28 15:18:30|301.84|295.84|302.05|296.05|302.05|296.05|301.84|295.84|0
1648480720000|2022-03-28 15:18:40|302.06|296.06|302.04|296.04|302.08|296.08|302.04|296.04|0
1648480730000|2022-03-28 15:18:50|302.07|296.07|302.11|296.11|302.12|296.12|302.07|296.07|0
1648480740000|2022-03-28 15:19:00|302.12|296.12|302.06|296.06|302.15|296.15|302.06|296.06|0
1648480750000|2022-03-28 15:19:10|302.07|296.07|302.08|296.08|302.1|296.1|302.07|296.07|0
1648480760000|2022-03-28 15:19:20|302.07|296.07|302.05|296.05|302.07|296.07|302.05|296.05|0
1648480770000|2022-03-28 15:19:30|302.06|296.06|301.98|295.98|302.06|296.06|301.93|295.93|0
1648480780000|2022-03-28 15:19:40|301.97|295.97|302|296|302.01|296.01|301.96|295.96|0
1648480790000|2022-03-28 15:19:50|302.12|296.12|302.2|296.2|302.2|296.2|302.12|296.12|0
1648480800000|2022-03-28 15:20:00|302.19|296.19|302.41|296.41|302.41|296.41|302.19|296.19|0
1648480810000|2022-03-28 15:20:10|302.47|296.47|302.68|296.68|302.71|296.71|302.47|296.47|0
1648480820000|2022-03-28 15:20:20|302.65|296.65|302.7|296.7|302.7|296.7|302.65|296.65|0
1648480830000|2022-03-28 15:20:30|302.8|296.8|302.93|296.93|302.93|296.93|302.8|296.8|0
1648480840000|2022-03-28 15:20:40|302.97|296.97|302.95|296.95|302.97|296.97|302.94|296.94|0
1648480850000|2022-03-28 15:20:50|302.96|296.96|302.83|296.83|302.96|296.96|302.77|296.77|0
1648480860000|2022-03-28 15:21:00|302.84|296.84|302.83|296.83|302.84|296.84|302.82|296.82|0
1648480870000|2022-03-28 15:21:10|302.75|296.75|302.5|296.5|302.76|296.76|302.5|296.5|0
1648480880000|2022-03-28 15:21:20|302.49|296.49|302.5|296.5|302.5|296.5|302.45|296.45|0
1648480890000|2022-03-28 15:21:30|302.53|296.53|302.38|296.38|302.53|296.53|302.38|296.38|0
1648480900000|2022-03-28 15:21:40|302.39|296.39|302.24|296.24|302.39|296.39|302.24|296.24|0
1648480910000|2022-03-28 15:21:50|302.22|296.22|302.21|296.21|302.22|296.22|302.19|296.19|0
1648480920000|2022-03-28 15:22:00|302.2|296.2|302.22|296.22|302.22|296.22|302.18|296.18|0
1648480930000|2022-03-28 15:22:10|302.24|296.24|302.26|296.26|302.26|296.26|302.23|296.23|0
1648480940000|2022-03-28 15:22:20|302.23|296.23|302.23|296.23|302.23|296.23|302.23|296.23|0
1648480950000|2022-03-28 15:22:30|302.21|296.21|302.18|296.18|302.21|296.21|302.18|296.18|0
1648480960000|2022-03-28 15:22:40|302.1|296.1|302.1|296.1|302.1|296.1|302.1|296.1|0
1648480970000|2022-03-28 15:22:50|302.08|296.08|301.75|295.75|302.08|296.08|301.75|295.75|0
1648480980000|2022-03-28 15:23:00|301.73|295.73|301.7|295.7|301.73|295.73|301.7|295.7|0
1648480990000|2022-03-28 15:23:10|301.69|295.69|301.51|295.51|301.69|295.69|301.5|295.5|0
1648481000000|2022-03-28 15:23:20|301.52|295.52|301.27|295.27|301.52|295.52|301.27|295.27|0
1648481010000|2022-03-28 15:23:30|301.32|295.32|301.43|295.43|301.43|295.43|301.32|295.32|0
1648481020000|2022-03-28 15:23:40|301.44|295.44|301.49|295.49|301.49|295.49|301.44|295.44|0
1648481030000|2022-03-28 15:23:50|301.46|295.46|301.56|295.56|301.59|295.59|301.46|295.46|0
1648481040000|2022-03-28 15:24:00|301.55|295.55|301.57|295.57|301.57|295.57|301.55|295.55|0
1648481050000|2022-03-28 15:24:10|301.6|295.6|301.64|295.64|301.64|295.64|301.6|295.6|0
1648481060000|2022-03-28 15:24:20|301.65|295.65|301.65|295.65|301.65|295.65|301.65|295.65|0
1648481070000|2022-03-28 15:24:30|301.66|295.66|301.66|295.66|301.7|295.7|301.63|295.63|0
1648481080000|2022-03-28 15:24:40|301.65|295.65|301.66|295.66|301.66|295.66|301.65|295.65|0
1648481090000|2022-03-28 15:24:50|301.67|295.67|301.67|295.67|301.67|295.67|301.67|295.67|0
1648481100000|2022-03-28 15:25:00|301.68|295.68|301.71|295.71|301.74|295.74|301.67|295.67|0
1648481110000|2022-03-28 15:25:10|301.72|295.72|301.56|295.56|301.72|295.72|301.56|295.56|0
1648481120000|2022-03-28 15:25:20|301.57|295.57|301.56|295.56|301.58|295.58|301.55|295.55|0
1648481130000|2022-03-28 15:25:30|301.53|295.53|301.52|295.52|301.53|295.53|301.52|295.52|0
1648481140000|2022-03-28 15:25:40|301.5|295.5|301.41|295.41|301.54|295.54|301.41|295.41|0
1648481150000|2022-03-28 15:25:50|301.46|295.46|301.18|295.18|301.46|295.46|301.18|295.18|0
1648481160000|2022-03-28 15:26:00|301.17|295.17|301.09|295.09|301.17|295.17|301.09|295.09|0
1648481170000|2022-03-28 15:26:10|301.06|295.06|301.06|295.06|301.06|295.06|301.06|295.06|0
1648481180000|2022-03-28 15:26:20|301.07|295.07|301.1|295.1|301.1|295.1|301.07|295.07|0
1648481190000|2022-03-28 15:26:30|301.12|295.12|301.16|295.16|301.16|295.16|301.12|295.12|0
1648481200000|2022-03-28 15:26:40|301.18|295.18|301.19|295.19|301.19|295.19|301.18|295.18|0
1648481210000|2022-03-28 15:26:50|301.2|295.2|301.05|295.05|301.2|295.2|301.05|295.05|0
1648481220000|2022-03-28 15:27:00|301.04|295.04|301|295|301.04|295.04|301|295|0
1648481230000|2022-03-28 15:27:10|300.94|294.94|300.91|294.91|300.94|294.94|300.91|294.91|0
1648481240000|2022-03-28 15:27:20|300.9|294.9|300.9|294.9|300.9|294.9|300.9|294.9|0
1648481250000|2022-03-28 15:27:30|300.89|294.89|300.89|294.89|300.89|294.89|300.89|294.89|0
1648481260000|2022-03-28 15:27:40|300.88|294.88|300.88|294.88|300.88|294.88|300.88|294.88|0
1648481270000|2022-03-28 15:27:50|300.9|294.9|300.86|294.86|300.93|294.93|300.82|294.82|0
1648481280000|2022-03-28 15:28:00|300.87|294.87|300.87|294.87|300.87|294.87|300.85|294.85|0
1648481290000|2022-03-28 15:28:10|300.88|294.88|300.87|294.87|300.9|294.9|300.87|294.87|0
1648481310000|2022-03-28 15:28:30|300.86|294.86|300.91|294.91|300.91|294.91|300.86|294.86|0
1648481320000|2022-03-28 15:28:40|300.97|294.97|300.88|294.88|300.97|294.97|300.88|294.88|0
1648481330000|2022-03-28 15:28:50|300.89|294.89|300.8|294.8|300.89|294.89|300.8|294.8|0
1648481340000|2022-03-28 15:29:00|300.81|294.81|300.91|294.91|300.92|294.92|300.81|294.81|0
1648481350000|2022-03-28 15:29:10|300.92|294.92|300.95|294.95|300.96|294.96|300.92|294.92|0
1648481360000|2022-03-28 15:29:20|300.96|294.96|300.93|294.93|300.96|294.96|300.93|294.93|0
1648481370000|2022-03-28 15:29:30|300.94|294.94|300.98|294.98|300.98|294.98|300.94|294.94|0
1648481380000|2022-03-28 15:29:40|300.99|294.99|300.99|294.99|300.99|294.99|300.99|294.99|0
1648481390000|2022-03-28 15:29:50|300.98|294.98|300.91|294.91|300.99|294.99|300.91|294.91|0
1648481400000|2022-03-28 15:30:00|300.9|294.9|300.9|294.9|300.9|294.9|300.9|294.9|0
1648481410000|2022-03-28 15:30:10|300.89|294.89|300.99|294.99|300.99|294.99|300.89|294.89|0
1648481420000|2022-03-28 15:30:20|301.01|295.01|301.02|295.02|301.03|295.03|301.01|295.01|0
1648481430000|2022-03-28 15:30:30|301.04|295.04|300.97|294.97|301.04|295.04|300.97|294.97|0
1648481440000|2022-03-28 15:30:40|300.98|294.98|300.97|294.97|301.02|295.02|300.97|294.97|0
1648481450000|2022-03-28 15:30:50|300.98|294.98|300.97|294.97|300.98|294.98|300.97|294.97|0
1648481460000|2022-03-28 15:31:00|300.98|294.98|301|295|301|295|300.98|294.98|0
1648481470000|2022-03-28 15:31:10|300.99|294.99|300.78|294.78|300.99|294.99|300.78|294.78|0
1648481480000|2022-03-28 15:31:20|300.77|294.77|300.77|294.77|300.77|294.77|300.77|294.77|0
1648481490000|2022-03-28 15:31:30|300.76|294.76|300.73|294.73|300.78|294.78|300.69|294.69|0
1648481500000|2022-03-28 15:31:40|300.74|294.74|300.73|294.73|300.75|294.75|300.73|294.73|0
1648481510000|2022-03-28 15:31:50|300.72|294.72|300.72|294.72|300.72|294.72|300.72|294.72|0
1648481520000|2022-03-28 15:32:00|300.71|294.71|300.57|294.57|300.71|294.71|300.57|294.57|0
1648481530000|2022-03-28 15:32:10|300.6|294.6|300.41|294.41|300.6|294.6|300.41|294.41|0
1648481540000|2022-03-28 15:32:20|300.4|294.4|300.45|294.45|300.45|294.45|300.4|294.4|0
1648481550000|2022-03-28 15:32:30|300.46|294.46|300.43|294.43|300.46|294.46|300.43|294.43|0
1648481560000|2022-03-28 15:32:40|300.44|294.44|300.42|294.42|300.44|294.44|300.41|294.41|0
1648481570000|2022-03-28 15:32:50|300.41|294.41|300.41|294.41|300.42|294.42|300.41|294.41|0
1648481580000|2022-03-28 15:33:00|300.39|294.39|300.4|294.4|300.4|294.4|300.38|294.38|0
1648481590000|2022-03-28 15:33:10|300.39|294.39|300.26|294.26|300.39|294.39|300.23|294.23|0
1648481600000|2022-03-28 15:33:20|300.29|294.29|300.24|294.24|300.29|294.29|300.24|294.24|0
1648481610000|2022-03-28 15:33:30|300.23|294.23|299.8|293.8|300.23|294.23|299.8|293.8|0
1648481620000|2022-03-28 15:33:40|299.88|293.88|299.86|293.86|299.88|293.88|299.86|293.86|0
1648481630000|2022-03-28 15:33:50|299.85|293.85|299.87|293.87|299.88|293.88|299.85|293.85|0
1648481640000|2022-03-28 15:34:00|299.86|293.86|299.83|293.83|299.87|293.87|299.82|293.82|0
1648481650000|2022-03-28 15:34:10|299.81|293.81|299.81|293.81|299.84|293.84|299.81|293.81|0
1648481660000|2022-03-28 15:34:20|299.8|293.8|299.8|293.8|299.81|293.81|299.8|293.8|0
1648481670000|2022-03-28 15:34:30|299.74|293.74|299.83|293.83|299.83|293.83|299.72|293.72|0
1648481680000|2022-03-28 15:34:40|299.82|293.82|299.75|293.75|299.82|293.82|299.75|293.75|0
1648481690000|2022-03-28 15:34:50|299.77|293.77|299.76|293.76|299.77|293.77|299.76|293.76|0
1648481700000|2022-03-28 15:35:00|299.75|293.75|299.68|293.68|299.75|293.75|299.68|293.68|0
1648481710000|2022-03-28 15:35:10|299.66|293.66|299.59|293.59|299.66|293.66|299.58|293.58|0
1648481720000|2022-03-28 15:35:20|299.49|293.49|299.39|293.39|299.49|293.49|299.39|293.39|0
1648481730000|2022-03-28 15:35:30|299.3|293.3|299.31|293.31|299.32|293.32|299.3|293.3|0
1648481740000|2022-03-28 15:35:40|299.3|293.3|299.31|293.31|299.32|293.32|299.3|293.3|0
1648481750000|2022-03-28 15:35:50|299.28|293.28|299.17|293.17|299.28|293.28|299.17|293.17|0
1648481760000|2022-03-28 15:36:00|299.16|293.16|299.14|293.14|299.16|293.16|299.13|293.13|0
1648481770000|2022-03-28 15:36:10|299.16|293.16|299.17|293.17|299.17|293.17|299.13|293.13|0
1648481780000|2022-03-28 15:36:20|299.19|293.19|299.17|293.17|299.19|293.19|299.17|293.17|0
1648481790000|2022-03-28 15:36:30|299.18|293.18|299.13|293.13|299.18|293.18|299.13|293.13|0
1648481800000|2022-03-28 15:36:40|299.14|293.14|298.95|292.95|299.14|293.14|298.95|292.95|0
1648481810000|2022-03-28 15:36:50|298.96|292.96|298.9|292.9|298.97|292.97|298.9|292.9|0
1648481820000|2022-03-28 15:37:00|298.86|292.86|298.83|292.83|298.86|292.86|298.83|292.83|0
1648481830000|2022-03-28 15:37:10|298.81|292.81|298.78|292.78|298.82|292.82|298.78|292.78|0
1648481840000|2022-03-28 15:37:20|298.79|292.79|298.87|292.87|298.87|292.87|298.78|292.78|0
1648481850000|2022-03-28 15:37:30|298.86|292.86|298.96|292.96|298.97|292.97|298.86|292.86|0
1648481860000|2022-03-28 15:37:40|299.06|293.06|299.17|293.17|299.17|293.17|299.06|293.06|0
1648481870000|2022-03-28 15:37:50|299.15|293.15|299.3|293.3|299.3|293.3|299.15|293.15|0
1648481880000|2022-03-28 15:38:00|299.29|293.29|299.26|293.26|299.29|293.29|299.25|293.25|0
1648481890000|2022-03-28 15:38:10|299.25|293.25|299.21|293.21|299.27|293.27|299.19|293.19|0
1648481910000|2022-03-28 15:38:30|299.25|293.25|299.27|293.27|299.27|293.27|299.25|293.25|0
1648481920000|2022-03-28 15:38:40|299.26|293.26|299.41|293.41|299.42|293.42|299.26|293.26|0
1648481930000|2022-03-28 15:38:50|299.42|293.42|299.49|293.49|299.49|293.49|299.42|293.42|0
1648481940000|2022-03-28 15:39:00|299.5|293.5|299.45|293.45|299.5|293.5|299.45|293.45|0
1648481950000|2022-03-28 15:39:10|299.47|293.47|299.49|293.49|299.49|293.49|299.47|293.47|0
1648481960000|2022-03-28 15:39:20|299.43|293.43|299.56|293.56|299.56|293.56|299.43|293.43|0
1648481970000|2022-03-28 15:39:30|299.55|293.55|299.61|293.61|299.61|293.61|299.55|293.55|0
1648481980000|2022-03-28 15:39:40|299.65|293.65|299.83|293.83|299.83|293.83|299.65|293.65|0
1648481990000|2022-03-28 15:39:50|299.82|293.82|299.81|293.81|299.82|293.82|299.81|293.81|0
1648482000000|2022-03-28 15:40:00|299.71|293.71|299.73|293.73|299.73|293.73|299.71|293.71|0
1648482010000|2022-03-28 15:40:10|299.69|293.69|299.71|293.71|299.71|293.71|299.69|293.69|0
1648482020000|2022-03-28 15:40:20|299.7|293.7|299.75|293.75|299.75|293.75|299.7|293.7|0
1648482030000|2022-03-28 15:40:30|299.8|293.8|299.84|293.84|299.84|293.84|299.8|293.8|0
1648482040000|2022-03-28 15:40:40|299.85|293.85|299.89|293.89|299.89|293.89|299.85|293.85|0
1648482050000|2022-03-28 15:40:50|299.9|293.9|299.99|293.99|300.01|294.01|299.9|293.9|0
1648482060000|2022-03-28 15:41:00|300.01|294.01|300.06|294.06|300.06|294.06|299.99|293.99|0
1648482070000|2022-03-28 15:41:10|300.08|294.08|300.08|294.08|300.08|294.08|300.07|294.07|0
1648482080000|2022-03-28 15:41:20|300.09|294.09|300.02|294.02|300.09|294.09|300.02|294.02|0
1648482090000|2022-03-28 15:41:30|300.03|294.03|300.09|294.09|300.09|294.09|300.03|294.03|0
1648482100000|2022-03-28 15:41:40|300.11|294.11|300.04|294.04|300.11|294.11|300.04|294.04|0
1648482110000|2022-03-28 15:41:50|300.05|294.05|300.08|294.08|300.09|294.09|300.05|294.05|0
1648482120000|2022-03-28 15:42:00|300.07|294.07|300.07|294.07|300.07|294.07|300.07|294.07|0
1648482140000|2022-03-28 15:42:20|300.09|294.09|300.06|294.06|300.09|294.09|300.06|294.06|0
1648482150000|2022-03-28 15:42:30|300.05|294.05|300.04|294.04|300.05|294.05|300.04|294.04|0
1648482160000|2022-03-28 15:42:40|300.05|294.05|300.05|294.05|300.05|294.05|300.05|294.05|0
1648482170000|2022-03-28 15:42:50|300.08|294.08|300.07|294.07|300.09|294.09|300.06|294.06|0
1648482180000|2022-03-28 15:43:00|300.06|294.06|300.09|294.09|300.1|294.1|300.06|294.06|0
1648482190000|2022-03-28 15:43:10|300.08|294.08|300.03|294.03|300.08|294.08|300.02|294.02|0
1648482200000|2022-03-28 15:43:20|300.02|294.02|300.02|294.02|300.02|294.02|300.02|294.02|0
1648482210000|2022-03-28 15:43:30|300.04|294.04|300.04|294.04|300.04|294.04|300.03|294.03|0
1648482220000|2022-03-28 15:43:40|300.05|294.05|300.05|294.05|300.05|294.05|300.05|294.05|0
1648482230000|2022-03-28 15:43:50|300.03|294.03|300.27|294.27|300.27|294.27|300.03|294.03|0
1648482240000|2022-03-28 15:44:00|300.35|294.35|300.31|294.31|300.35|294.35|300.3|294.3|0
1648482250000|2022-03-28 15:44:10|300.34|294.34|300.34|294.34|300.34|294.34|300.34|294.34|0
1648482260000|2022-03-28 15:44:20|300.35|294.35|300.34|294.34|300.35|294.35|300.34|294.34|0
1648482270000|2022-03-28 15:44:30|300.37|294.37|300.38|294.38|300.38|294.38|300.36|294.36|0
1648482280000|2022-03-28 15:44:40|300.31|294.31|300.33|294.33|300.35|294.35|300.31|294.31|0
1648482290000|2022-03-28 15:44:50|300.35|294.35|300.34|294.34|300.35|294.35|300.34|294.34|0
1648482300000|2022-03-28 15:45:00|300.33|294.33|300.34|294.34|300.34|294.34|300.32|294.32|0
1648482310000|2022-03-28 15:45:10|300.35|294.35|300.21|294.21|300.35|294.35|300.19|294.19|0
1648482320000|2022-03-28 15:45:20|300.24|294.24|300.24|294.24|300.25|294.25|300.24|294.24|0
1648482330000|2022-03-28 15:45:30|300.2|294.2|300.12|294.12|300.2|294.2|300.12|294.12|0
1648482340000|2022-03-28 15:45:40|300.08|294.08|299.98|293.98|300.08|294.08|299.98|293.98|0
1648482350000|2022-03-28 15:45:50|299.99|293.99|299.97|293.97|299.99|293.99|299.97|293.97|0
1648482360000|2022-03-28 15:46:00|299.96|293.96|299.94|293.94|299.96|293.96|299.94|293.94|0
1648482370000|2022-03-28 15:46:10|299.91|293.91|299.86|293.86|299.91|293.91|299.86|293.86|0
1648482380000|2022-03-28 15:46:20|299.85|293.85|299.82|293.82|299.85|293.85|299.82|293.82|0
1648482390000|2022-03-28 15:46:30|299.81|293.81|299.85|293.85|299.9|293.9|299.8|293.8|0
1648482400000|2022-03-28 15:46:40|299.86|293.86|299.87|293.87|299.89|293.89|299.85|293.85|0
1648482410000|2022-03-28 15:46:50|299.8|293.8|299.79|293.79|299.8|293.8|299.79|293.79|0
1648482420000|2022-03-28 15:47:00|299.8|293.8|299.88|293.88|299.88|293.88|299.8|293.8|0
1648482430000|2022-03-28 15:47:10|299.91|293.91|299.91|293.91|299.91|293.91|299.91|293.91|0
1648482450000|2022-03-28 15:47:30|299.95|293.95|300.04|294.04|300.05|294.05|299.95|293.95|0
1648482460000|2022-03-28 15:47:40|300.09|294.09|300.08|294.08|300.09|294.09|300.07|294.07|0
1648482470000|2022-03-28 15:47:50|300.11|294.11|300.08|294.08|300.11|294.11|300.08|294.08|0
1648482480000|2022-03-28 15:48:00|300.06|294.06|300.03|294.03|300.06|294.06|300.03|294.03|0
1648482490000|2022-03-28 15:48:10|300.02|294.02|299.98|293.98|300.02|294.02|299.98|293.98|0
1648482500000|2022-03-28 15:48:20|299.97|293.97|299.93|293.93|299.99|293.99|299.93|293.93|0
1648482510000|2022-03-28 15:48:30|299.96|293.96|300|294|300|294|299.96|293.96|0
1648482520000|2022-03-28 15:48:40|299.97|293.97|300.02|294.02|300.02|294.02|299.97|293.97|0
1648482530000|2022-03-28 15:48:50|300.04|294.04|300.03|294.03|300.05|294.05|300.02|294.02|0
1648482540000|2022-03-28 15:49:00|300|294|299.88|293.88|300.01|294.01|299.88|293.88|0
1648482550000|2022-03-28 15:49:10|299.84|293.84|299.84|293.84|299.84|293.84|299.84|293.84|0
1648482560000|2022-03-28 15:49:20|299.79|293.79|299.74|293.74|299.79|293.79|299.74|293.74|0
1648482570000|2022-03-28 15:49:30|299.7|293.7|299.63|293.63|299.7|293.7|299.63|293.63|0
1648482580000|2022-03-28 15:49:40|299.62|293.62|299.6|293.6|299.62|293.62|299.6|293.6|0
1648482590000|2022-03-28 15:49:50|299.61|293.61|299.55|293.55|299.61|293.61|299.55|293.55|0
1648482600000|2022-03-28 15:50:00|299.54|293.54|299.48|293.48|299.54|293.54|299.48|293.48|0
1648482610000|2022-03-28 15:50:10|299.45|293.45|299.35|293.35|299.45|293.45|299.35|293.35|0
1648482620000|2022-03-28 15:50:20|299.34|293.34|298.99|292.99|299.34|293.34|298.99|292.99|0
1648482630000|2022-03-28 15:50:30|299|293|298.98|292.98|299.01|293.01|298.97|292.97|0
1648482640000|2022-03-28 15:50:40|298.97|292.97|298.83|292.83|298.98|292.98|298.83|292.83|0
1648482650000|2022-03-28 15:50:50|298.82|292.82|298.82|292.82|298.82|292.82|298.82|292.82|0
1648482670000|2022-03-28 15:51:10|298.81|292.81|298.81|292.81|298.81|292.81|298.81|292.81|0
1648482690000|2022-03-28 15:51:30|298.8|292.8|298.71|292.71|298.81|292.81|298.71|292.71|0
1648482700000|2022-03-28 15:51:40|298.65|292.65|298.63|292.63|298.65|292.65|298.63|292.63|0
1648482710000|2022-03-28 15:51:50|298.69|292.69|298.71|292.71|298.72|292.72|298.69|292.69|0
1648482720000|2022-03-28 15:52:00|298.72|292.72|298.78|292.78|298.78|292.78|298.72|292.72|0
1648482730000|2022-03-28 15:52:10|298.79|292.79|298.58|292.58|298.79|292.79|298.58|292.58|0
1648482740000|2022-03-28 15:52:20|298.57|292.57|298.5|292.5|298.57|292.57|298.49|292.49|0
1648482750000|2022-03-28 15:52:30|298.44|292.44|298.34|292.34|298.46|292.46|298.33|292.33|0
1648482760000|2022-03-28 15:52:40|298.35|292.35|298.26|292.26|298.36|292.36|298.24|292.24|0
1648482770000|2022-03-28 15:52:50|298.27|292.27|298.16|292.16|298.28|292.28|298.16|292.16|0
1648482780000|2022-03-28 15:53:00|298.19|292.19|298.13|292.13|298.2|292.2|298.13|292.13|0
1648482790000|2022-03-28 15:53:10|298.14|292.14|298.14|292.14|298.14|292.14|298.13|292.13|0
1648482800000|2022-03-28 15:53:20|298.13|292.13|298.11|292.11|298.14|292.14|298.11|292.11|0
1648482810000|2022-03-28 15:53:30|298.16|292.16|298.14|292.14|298.17|292.17|298.14|292.14|0
1648482820000|2022-03-28 15:53:40|298.13|292.13|298.03|292.03|298.13|292.13|298.02|292.02|0
1648482830000|2022-03-28 15:53:50|298.01|292.01|298.02|292.02|298.02|292.02|298.01|292.01|0
1648482840000|2022-03-28 15:54:00|298.03|292.03|297.93|291.93|298.04|292.04|297.93|291.93|0
1648482850000|2022-03-28 15:54:10|297.91|291.91|297.88|291.88|297.91|291.91|297.88|291.88|0
1648482870000|2022-03-28 15:54:30|297.87|291.87|297.97|291.97|297.97|291.97|297.87|291.87|0
1648482880000|2022-03-28 15:54:40|298.04|292.04|298.05|292.05|298.05|292.05|298.04|292.04|0
1648482890000|2022-03-28 15:54:50|298.08|292.08|298|292|298.08|292.08|297.99|291.99|0
1648482900000|2022-03-28 15:55:00|298.03|292.03|298.06|292.06|298.06|292.06|298.02|292.02|0
1648482910000|2022-03-28 15:55:10|298.05|292.05|298.03|292.03|298.05|292.05|298.03|292.03|0
1648482920000|2022-03-28 15:55:20|298.04|292.04|298.12|292.12|298.12|292.12|298.04|292.04|0
1648482930000|2022-03-28 15:55:30|298.07|292.07|298.2|292.2|298.2|292.2|298.07|292.07|0
1648482940000|2022-03-28 15:55:40|298.28|292.28|298.33|292.33|298.33|292.33|298.28|292.28|0
1648482950000|2022-03-28 15:55:50|298.35|292.35|298.37|292.37|298.37|292.37|298.35|292.35|0
1648482960000|2022-03-28 15:56:00|298.36|292.36|298.34|292.34|298.36|292.36|298.34|292.34|0
1648482970000|2022-03-28 15:56:10|298.33|292.33|298.32|292.32|298.33|292.33|298.32|292.32|0
1648482980000|2022-03-28 15:56:20|298.3|292.3|298.31|292.31|298.31|292.31|298.29|292.29|0
1648482990000|2022-03-28 15:56:30|298.28|292.28|298.32|292.32|298.32|292.32|298.28|292.28|0
1648483000000|2022-03-28 15:56:40|298.33|292.33|298.31|292.31|298.35|292.35|298.3|292.3|0
1648483010000|2022-03-28 15:56:50|298.26|292.26|298.3|292.3|298.3|292.3|298.26|292.26|0
1648483020000|2022-03-28 15:57:00|298.28|292.28|298.26|292.26|298.28|292.28|298.26|292.26|0
1648483030000|2022-03-28 15:57:10|298.25|292.25|298.15|292.15|298.25|292.25|298.15|292.15|0
1648483040000|2022-03-28 15:57:20|298.16|292.16|298.2|292.2|298.2|292.2|298.16|292.16|0
1648483050000|2022-03-28 15:57:30|298.19|292.19|298.29|292.29|298.29|292.29|298.18|292.18|0
1648483060000|2022-03-28 15:57:40|298.28|292.28|298.28|292.28|298.29|292.29|298.28|292.28|0
1648483070000|2022-03-28 15:57:50|298.27|292.27|298.29|292.29|298.29|292.29|298.23|292.23|0
1648483080000|2022-03-28 15:58:00|298.3|292.3|298.22|292.22|298.31|292.31|298.22|292.22|0
1648483090000|2022-03-28 15:58:10|298.24|292.24|298.2|292.2|298.24|292.24|298.2|292.2|0
1648483100000|2022-03-28 15:58:20|298.19|292.19|298.19|292.19|298.19|292.19|298.19|292.19|0
1648483110000|2022-03-28 15:58:30|298.18|292.18|298.16|292.16|298.18|292.18|298.16|292.16|0
1648483120000|2022-03-28 15:58:40|298.11|292.11|298.12|292.12|298.12|292.12|298.1|292.1|0
1648483130000|2022-03-28 15:58:50|298.15|292.15|298.11|292.11|298.15|292.15|298.11|292.11|0
1648483140000|2022-03-28 15:59:00|298.06|292.06|298|292|298.06|292.06|298|292|0
1648483150000|2022-03-28 15:59:10|298.01|292.01|297.95|291.95|298.01|292.01|297.95|291.95|0
1648483160000|2022-03-28 15:59:20|297.86|291.86|297.81|291.81|297.86|291.86|297.81|291.81|0
1648483170000|2022-03-28 15:59:30|297.8|291.8|297.77|291.77|297.8|291.8|297.77|291.77|0
1648483180000|2022-03-28 15:59:40|297.71|291.71|297.68|291.68|297.71|291.71|297.68|291.68|0
1648483190000|2022-03-28 15:59:50|297.66|291.66|297.55|291.55|297.66|291.66|297.55|291.55|0
1648483200000|2022-03-28 16:00:00|297.54|291.54|297.65|291.65|297.65|291.65|297.54|291.54|0
1648483210000|2022-03-28 16:00:10|297.64|291.64|297.62|291.62|297.64|291.64|297.62|291.62|0
1648483220000|2022-03-28 16:00:20|297.63|291.63|297.64|291.64|297.64|291.64|297.63|291.63|0
1648483230000|2022-03-28 16:00:30|297.65|291.65|297.66|291.66|297.66|291.66|297.65|291.65|0
1648483240000|2022-03-28 16:00:40|297.63|291.63|297.37|291.37|297.63|291.63|297.37|291.37|0
1648483250000|2022-03-28 16:00:50|297.22|291.22|297.21|291.21|297.22|291.22|297.2|291.2|0
1648483260000|2022-03-28 16:01:00|297.19|291.19|297.25|291.25|297.26|291.26|297.18|291.18|0
1648483270000|2022-03-28 16:01:10|297.24|291.24|297.26|291.26|297.26|291.26|297.24|291.24|0
1648483280000|2022-03-28 16:01:20|297.24|291.24|297.23|291.23|297.24|291.24|297.23|291.23|0
1648483290000|2022-03-28 16:01:30|297.24|291.24|297.3|291.3|297.4|291.4|297.23|291.23|0
1648483300000|2022-03-28 16:01:40|297.35|291.35|297.37|291.37|297.4|291.4|297.35|291.35|0
1648483310000|2022-03-28 16:01:50|297.36|291.36|297.5|291.5|297.51|291.51|297.36|291.36|0
1648483320000|2022-03-28 16:02:00|297.51|291.51|297.54|291.54|297.55|291.55|297.5|291.5|0
1648483330000|2022-03-28 16:02:10|297.55|291.55|297.54|291.54|297.55|291.55|297.54|291.54|0
1648483340000|2022-03-28 16:02:20|297.56|291.56|297.49|291.49|297.56|291.56|297.49|291.49|0
1648483350000|2022-03-28 16:02:30|297.48|291.48|297.54|291.54|297.54|291.54|297.48|291.48|0
1648483360000|2022-03-28 16:02:40|297.53|291.53|297.55|291.55|297.55|291.55|297.5|291.5|0
1648483370000|2022-03-28 16:02:50|297.59|291.59|297.59|291.59|297.59|291.59|297.58|291.58|0
1648483380000|2022-03-28 16:03:00|297.62|291.62|297.68|291.68|297.68|291.68|297.61|291.61|0
1648483390000|2022-03-28 16:03:10|297.67|291.67|297.71|291.71|297.71|291.71|297.67|291.67|0
1648483400000|2022-03-28 16:03:20|297.69|291.69|297.88|291.88|297.88|291.88|297.68|291.68|0
1648483410000|2022-03-28 16:03:30|297.87|291.87|297.92|291.92|297.92|291.92|297.87|291.87|0
1648483420000|2022-03-28 16:03:40|297.91|291.91|298|292|298.01|292.01|297.91|291.91|0
1648483430000|2022-03-28 16:03:50|298.01|292.01|297.96|291.96|298.01|292.01|297.95|291.95|0
1648483440000|2022-03-28 16:04:00|297.98|291.98|297.91|291.91|297.98|291.98|297.91|291.91|0
1648483450000|2022-03-28 16:04:10|297.92|291.92|298.02|292.02|298.02|292.02|297.9|291.9|0
1648483460000|2022-03-28 16:04:20|298.01|292.01|297.96|291.96|298.01|292.01|297.96|291.96|0
1648483470000|2022-03-28 16:04:30|297.93|291.93|298.08|292.08|298.08|292.08|297.93|291.93|0
1648483480000|2022-03-28 16:04:40|298.18|292.18|298.18|292.18|298.18|292.18|298.17|292.17|0
1648483490000|2022-03-28 16:04:50|298.19|292.19|298.23|292.23|298.27|292.27|298.19|292.19|0
1648483500000|2022-03-28 16:05:00|298.24|292.24|298.22|292.22|298.24|292.24|298.18|292.18|0
1648483510000|2022-03-28 16:05:10|298.23|292.23|298.22|292.22|298.23|292.23|298.22|292.22|0
1648483520000|2022-03-28 16:05:20|298.23|292.23|298.23|292.23|298.23|292.23|298.23|292.23|0
1648483530000|2022-03-28 16:05:30|298.22|292.22|298.18|292.18|298.22|292.22|298.17|292.17|0
1648483540000|2022-03-28 16:05:40|298.19|292.19|298.18|292.18|298.24|292.24|298.18|292.18|0
1648483550000|2022-03-28 16:05:50|298.17|292.17|298.2|292.2|298.2|292.2|298.17|292.17|0
1648483560000|2022-03-28 16:06:00|298.18|292.18|298.19|292.19|298.21|292.21|298.18|292.18|0
1648483580000|2022-03-28 16:06:20|298.23|292.23|298.23|292.23|298.26|292.26|298.23|292.23|0
1648483590000|2022-03-28 16:06:30|298.22|292.22|298.09|292.09|298.22|292.22|298.09|292.09|0
1648483600000|2022-03-28 16:06:40|298.07|292.07|298.09|292.09|298.09|292.09|298.07|292.07|0
1648483610000|2022-03-28 16:06:50|298.22|292.22|298.22|292.22|298.23|292.23|298.22|292.22|0
1648483620000|2022-03-28 16:07:00|298.23|292.23|298.32|292.32|298.32|292.32|298.22|292.22|0
1648483630000|2022-03-28 16:07:10|298.41|292.41|298.41|292.41|298.41|292.41|298.41|292.41|0
1648483640000|2022-03-28 16:07:20|298.43|292.43|298.43|292.43|298.43|292.43|298.43|292.43|0
1648483650000|2022-03-28 16:07:30|298.4|292.4|298.32|292.32|298.41|292.41|298.31|292.31|0
1648483660000|2022-03-28 16:07:40|298.31|292.31|298.31|292.31|298.32|292.32|298.31|292.31|0
1648483680000|2022-03-28 16:08:00|298.32|292.32|298.27|292.27|298.32|292.32|298.27|292.27|0
1648483690000|2022-03-28 16:08:10|298.28|292.28|298.25|292.25|298.28|292.28|298.25|292.25|0
1648483700000|2022-03-28 16:08:20|298.22|292.22|298.22|292.22|298.22|292.22|298.22|292.22|0
1648483710000|2022-03-28 16:08:30|298.21|292.21|298.02|292.02|298.21|292.21|298.02|292.02|0
1648483720000|2022-03-28 16:08:40|298.01|292.01|298|292|298.01|292.01|298|292|0
1648483730000|2022-03-28 16:08:50|298.1|292.1|298.18|292.18|298.18|292.18|298.1|292.1|0
1648483740000|2022-03-28 16:09:00|298.21|292.21|298.26|292.26|298.26|292.26|298.17|292.17|0
1648483750000|2022-03-28 16:09:10|298.24|292.24|298.28|292.28|298.28|292.28|298.24|292.24|0
1648483760000|2022-03-28 16:09:20|298.31|292.31|298.31|292.31|298.31|292.31|298.31|292.31|0
1648483770000|2022-03-28 16:09:30|298.36|292.36|298.35|292.35|298.36|292.36|298.35|292.35|0
1648483780000|2022-03-28 16:09:40|298.34|292.34|298.39|292.39|298.39|292.39|298.33|292.33|0
1648483790000|2022-03-28 16:09:50|298.36|292.36|298.35|292.35|298.36|292.36|298.35|292.35|0
1648483800000|2022-03-28 16:10:00|298.39|292.39|298.35|292.35|298.39|292.39|298.35|292.35|0
1648483810000|2022-03-28 16:10:10|298.34|292.34|298.3|292.3|298.34|292.34|298.3|292.3|0
1648483820000|2022-03-28 16:10:20|298.29|292.29|298.28|292.28|298.31|292.31|298.28|292.28|0
1648483830000|2022-03-28 16:10:30|298.27|292.27|298.19|292.19|298.27|292.27|298.19|292.19|0
1648483840000|2022-03-28 16:10:40|298.16|292.16|298.09|292.09|298.16|292.16|298.07|292.07|0
1648483850000|2022-03-28 16:10:50|298.02|292.02|298.11|292.11|298.11|292.11|298.02|292.02|0
1648483860000|2022-03-28 16:11:00|298.14|292.14|298.26|292.26|298.26|292.26|298.14|292.14|0
1648483870000|2022-03-28 16:11:10|298.45|292.45|298.47|292.47|298.47|292.47|298.45|292.45|0
1648483880000|2022-03-28 16:11:20|298.48|292.48|298.48|292.48|298.49|292.49|298.47|292.47|0
1648483890000|2022-03-28 16:11:30|298.46|292.46|298.51|292.51|298.51|292.51|298.46|292.46|0
1648483900000|2022-03-28 16:11:40|298.45|292.45|298.43|292.43|298.45|292.45|298.43|292.43|0
1648483910000|2022-03-28 16:11:50|298.37|292.37|298.19|292.19|298.37|292.37|298.19|292.19|0
1648483920000|2022-03-28 16:12:00|298.18|292.18|298.13|292.13|298.18|292.18|298.13|292.13|0
1648483930000|2022-03-28 16:12:10|298.14|292.14|298.13|292.13|298.14|292.14|298.13|292.13|0
1648483940000|2022-03-28 16:12:20|298.11|292.11|298.06|292.06|298.11|292.11|298.06|292.06|0
1648483950000|2022-03-28 16:12:30|298.07|292.07|298.06|292.06|298.07|292.07|298.04|292.04|0
1648483960000|2022-03-28 16:12:40|298.07|292.07|298.1|292.1|298.1|292.1|298.07|292.07|0
1648483970000|2022-03-28 16:12:50|298.09|292.09|298.1|292.1|298.1|292.1|298.09|292.09|0
1648483980000|2022-03-28 16:13:00|298.11|292.11|298.11|292.11|298.11|292.11|298.11|292.11|0
1648483990000|2022-03-28 16:13:10|298.08|292.08|298.08|292.08|298.08|292.08|298.08|292.08|0
1648484000000|2022-03-28 16:13:20|298.09|292.09|298.09|292.09|298.09|292.09|298.08|292.08|0
1648484010000|2022-03-28 16:13:30|298.11|292.11|298.11|292.11|298.11|292.11|298.11|292.11|0
1648484020000|2022-03-28 16:13:40|298.13|292.13|298.12|292.12|298.13|292.13|298.12|292.12|0
1648484040000|2022-03-28 16:14:00|298.15|292.15|298.14|292.14|298.15|292.15|298.14|292.14|0
1648484050000|2022-03-28 16:14:10|298.15|292.15|298.15|292.15|298.15|292.15|298.14|292.14|0
1648484060000|2022-03-28 16:14:20|298.06|292.06|297.76|291.76|298.07|292.07|297.75|291.75|0
1648484070000|2022-03-28 16:14:30|297.75|291.75|297.76|291.76|297.76|291.76|297.75|291.75|0
1648484080000|2022-03-28 16:14:40|297.79|291.79|297.79|291.79|297.79|291.79|297.79|291.79|0
1648484090000|2022-03-28 16:14:50|297.8|291.8|297.78|291.78|297.82|291.82|297.78|291.78|0
1648484100000|2022-03-28 16:15:00|297.79|291.79|297.78|291.78|297.79|291.79|297.78|291.78|0
1648484110000|2022-03-28 16:15:10|297.79|291.79|297.74|291.74|297.79|291.79|297.74|291.74|0
1648484120000|2022-03-28 16:15:20|297.71|291.71|297.71|291.71|297.71|291.71|297.7|291.7|0
1648484130000|2022-03-28 16:15:30|297.7|291.7|297.7|291.7|297.71|291.71|297.7|291.7|0
1648484140000|2022-03-28 16:15:40|297.68|291.68|297.72|291.72|297.72|291.72|297.68|291.68|0
1648484150000|2022-03-28 16:15:50|297.71|291.71|297.71|291.71|297.72|291.72|297.71|291.71|0
1648484160000|2022-03-28 16:16:00|297.69|291.69|297.7|291.7|297.7|291.7|297.69|291.69|0
1648484170000|2022-03-28 16:16:10|297.68|291.68|297.64|291.64|297.68|291.68|297.64|291.64|0
1648484180000|2022-03-28 16:16:20|297.62|291.62|297.6|291.6|297.62|291.62|297.6|291.6|0
1648484190000|2022-03-28 16:16:30|297.59|291.59|297.55|291.55|297.59|291.59|297.55|291.55|0
1648484200000|2022-03-28 16:16:40|297.53|291.53|297.51|291.51|297.53|291.53|297.51|291.51|0
1648484210000|2022-03-28 16:16:50|297.5|291.5|297.58|291.58|297.58|291.58|297.5|291.5|0
1648484220000|2022-03-28 16:17:00|297.59|291.59|297.57|291.57|297.59|291.59|297.57|291.57|0
1648484230000|2022-03-28 16:17:10|297.56|291.56|297.56|291.56|297.56|291.56|297.56|291.56|0
1648484240000|2022-03-28 16:17:20|297.55|291.55|297.49|291.49|297.55|291.55|297.49|291.49|0
1648484250000|2022-03-28 16:17:30|297.33|291.33|297.04|291.04|297.33|291.33|297.02|291.02|0
1648484260000|2022-03-28 16:17:40|296.99|290.99|296.95|290.95|296.99|290.99|296.95|290.95|0
1648484270000|2022-03-28 16:17:50|296.96|290.96|296.89|290.89|296.96|290.96|296.89|290.89|0
1648484280000|2022-03-28 16:18:00|296.87|290.87|296.82|290.82|296.9|290.9|296.82|290.82|0
1648484290000|2022-03-28 16:18:10|296.81|290.81|296.78|290.78|296.81|290.81|296.78|290.78|0
1648484300000|2022-03-28 16:18:20|296.79|290.79|296.85|290.85|296.85|290.85|296.79|290.79|0
1648484310000|2022-03-28 16:18:30|296.83|290.83|296.78|290.78|296.83|290.83|296.78|290.78|0
1648484320000|2022-03-28 16:18:40|296.76|290.76|296.72|290.72|296.76|290.76|296.72|290.72|0
1648484330000|2022-03-28 16:18:50|296.74|290.74|296.74|290.74|296.74|290.74|296.74|290.74|0
1648484350000|2022-03-28 16:19:10|296.7|290.7|296.68|290.68|296.7|290.7|296.68|290.68|0
1648484360000|2022-03-28 16:19:20|296.65|290.65|296.58|290.58|296.65|290.65|296.58|290.58|0
1648484370000|2022-03-28 16:19:30|296.46|290.46|296.45|290.45|296.46|290.46|296.45|290.45|0
1648484380000|2022-03-28 16:19:40|296.52|290.52|296.46|290.46|296.52|290.52|296.46|290.46|0
1648484390000|2022-03-28 16:19:50|296.28|290.28|296.32|290.32|296.32|290.32|296.28|290.28|0
1648484400000|2022-03-28 16:20:00|296.31|290.31|296.31|290.31|296.31|290.31|296.3|290.3|0
1648484410000|2022-03-28 16:20:10|296.39|290.39|296.45|290.45|296.45|290.45|296.39|290.39|0
1648484420000|2022-03-28 16:20:20|296.4|290.4|296.63|290.63|296.63|290.63|296.4|290.4|0
1648484430000|2022-03-28 16:20:30|296.64|290.64|296.79|290.79|296.79|290.79|296.64|290.64|0
1648484440000|2022-03-28 16:20:40|296.85|290.85|296.88|290.88|296.88|290.88|296.74|290.74|0
1648484450000|2022-03-28 16:20:50|296.89|290.89|296.88|290.88|296.89|290.89|296.88|290.88|0
1648484460000|2022-03-28 16:21:00|296.91|290.91|296.97|290.97|296.97|290.97|296.91|290.91|0
1648484470000|2022-03-28 16:21:10|296.98|290.98|296.97|290.97|296.98|290.98|296.97|290.97|0
1648484480000|2022-03-28 16:21:20|296.98|290.98|297.1|291.1|297.1|291.1|296.98|290.98|0
1648484490000|2022-03-28 16:21:30|297.11|291.11|297.15|291.15|297.15|291.15|297.11|291.11|0
1648484500000|2022-03-28 16:21:40|297.14|291.14|297.12|291.12|297.15|291.15|297.12|291.12|0
1648484520000|2022-03-28 16:22:00|297.14|291.14|297.14|291.14|297.15|291.15|297.14|291.14|0
1648484530000|2022-03-28 16:22:10|297.15|291.15|297.15|291.15|297.15|291.15|297.15|291.15|0
1648484540000|2022-03-28 16:22:20|297.14|291.14|297.16|291.16|297.16|291.16|297.14|291.14|0
1648484550000|2022-03-28 16:22:30|297.19|291.19|297.3|291.3|297.3|291.3|297.19|291.19|0
1648484560000|2022-03-28 16:22:40|297.32|291.32|297.34|291.34|297.34|291.34|297.32|291.32|0
1648484580000|2022-03-28 16:23:00|297.35|291.35|297.37|291.37|297.37|291.37|297.34|291.34|0
1648484600000|2022-03-28 16:23:20|297.38|291.38|297.43|291.43|297.43|291.43|297.38|291.38|0
1648484610000|2022-03-28 16:23:30|297.46|291.46|297.54|291.54|297.54|291.54|297.46|291.46|0
1648484620000|2022-03-28 16:23:40|297.58|291.58|297.58|291.58|297.58|291.58|297.58|291.58|0
1648484630000|2022-03-28 16:23:50|297.59|291.59|297.59|291.59|297.59|291.59|297.59|291.59|0
1648484640000|2022-03-28 16:24:00|297.71|291.71|297.75|291.75|297.75|291.75|297.71|291.71|0
1648484650000|2022-03-28 16:24:10|297.97|291.97|297.97|291.97|297.97|291.97|297.97|291.97|0
1648484660000|2022-03-28 16:24:20|297.96|291.96|297.96|291.96|297.96|291.96|297.96|291.96|0
1648484670000|2022-03-28 16:24:30|297.97|291.97|297.98|291.98|297.99|291.99|297.96|291.96|0
1648484680000|2022-03-28 16:24:40|298|292|298.14|292.14|298.15|292.15|298|292|0
1648484690000|2022-03-28 16:24:50|298.17|292.17|298.19|292.19|298.19|292.19|298.17|292.17|0
1648484700000|2022-03-28 16:25:00|298.2|292.2|298.27|292.27|298.27|292.27|298.19|292.19|0
1648484710000|2022-03-28 16:25:10|298.05|292.05|298.14|292.14|298.14|292.14|298.05|292.05|0
1648484720000|2022-03-28 16:25:20|298.15|292.15|298.2|292.2|298.2|292.2|298.15|292.15|0
1648484730000|2022-03-28 16:25:30|298.18|292.18|298.2|292.2|298.22|292.22|298.18|292.18|0
1648484740000|2022-03-28 16:25:40|298.21|292.21|298.26|292.26|298.26|292.26|298.21|292.21|0
1648484750000|2022-03-28 16:25:50|298.28|292.28|298.28|292.28|298.28|292.28|298.28|292.28|0
1648484760000|2022-03-28 16:26:00|298.25|292.25|298.57|292.57|298.58|292.58|298.18|292.18|0
1648484770000|2022-03-28 16:26:10|298.63|292.63|298.68|292.68|298.68|292.68|298.63|292.63|0
1648484780000|2022-03-28 16:26:20|298.67|292.67|298.57|292.57|298.67|292.67|298.57|292.57|0
1648484790000|2022-03-28 16:26:30|298.66|292.66|298.54|292.54|298.66|292.66|298.54|292.54|0
1648484800000|2022-03-28 16:26:40|298.55|292.55|298.59|292.59|298.59|292.59|298.55|292.55|0
1648484810000|2022-03-28 16:26:50|298.61|292.61|298.6|292.6|298.61|292.61|298.59|292.59|0
1648484820000|2022-03-28 16:27:00|298.57|292.57|298.59|292.59|298.59|292.59|298.55|292.55|0
1648484830000|2022-03-28 16:27:10|298.58|292.58|298.58|292.58|298.58|292.58|298.58|292.58|0
1648484840000|2022-03-28 16:27:20|298.57|292.57|298.57|292.57|298.57|292.57|298.56|292.56|0
1648484850000|2022-03-28 16:27:30|298.58|292.58|298.64|292.64|298.65|292.65|298.58|292.58|0
1648484860000|2022-03-28 16:27:40|298.65|292.65|298.65|292.65|298.65|292.65|298.65|292.65|0
1648484870000|2022-03-28 16:27:50|298.62|292.62|298.59|292.59|298.62|292.62|298.59|292.59|0
1648484880000|2022-03-28 16:28:00|298.58|292.58|298.61|292.61|298.61|292.61|298.58|292.58|0
1648484890000|2022-03-28 16:28:10|298.6|292.6|298.83|292.83|298.83|292.83|298.6|292.6|0
1648484900000|2022-03-28 16:28:20|299|293|299.2|293.2|299.2|293.2|298.99|292.99|0
1648484910000|2022-03-28 16:28:30|299.19|293.19|299.31|293.31|299.31|293.31|299.19|293.19|0
1648484920000|2022-03-28 16:28:40|299.38|293.38|299.31|293.31|299.38|293.38|299.31|293.31|0
1648484930000|2022-03-28 16:28:50|299.3|293.3|299.21|293.21|299.3|293.3|299.21|293.21|0
1648484940000|2022-03-28 16:29:00|299.26|293.26|299.36|293.36|299.36|293.36|299.26|293.26|0
1648484950000|2022-03-28 16:29:10|299.35|293.35|299.35|293.35|299.36|293.36|299.35|293.35|0
1648484960000|2022-03-28 16:29:20|299.36|293.36|299.73|293.73|299.73|293.73|299.36|293.36|0
1648484970000|2022-03-28 16:29:30|299.78|293.78|299.86|293.86|299.86|293.86|299.78|293.78|0
1648484980000|2022-03-28 16:29:40|299.89|293.89|299.89|293.89|299.89|293.89|299.89|293.89|0
1648484990000|2022-03-28 16:29:50|299.88|293.88|299.88|293.88|299.89|293.89|299.88|293.88|0
1648485000000|2022-03-28 16:30:00|299.89|293.89|299.83|293.83|299.89|293.89|299.83|293.83|0
1648485010000|2022-03-28 16:30:10|299.84|293.84|299.97|293.97|299.97|293.97|299.84|293.84|0
1648485020000|2022-03-28 16:30:20|300.13|294.13|300.54|294.54|300.54|294.54|300.13|294.13|0
1648485030000|2022-03-28 16:30:30|300.62|294.62|300.69|294.69|300.69|294.69|300.62|294.62|0
1648485040000|2022-03-28 16:30:40|300.65|294.65|300.91|294.91|300.91|294.91|300.64|294.64|0
1648485050000|2022-03-28 16:30:50|300.92|294.92|300.96|294.96|300.96|294.96|300.92|294.92|0
1648485060000|2022-03-28 16:31:00|300.98|294.98|301.04|295.04|301.04|295.04|300.98|294.98|0
1648485070000|2022-03-28 16:31:10|301.05|295.05|301.25|295.25|301.25|295.25|301.05|295.05|0
1648485080000|2022-03-28 16:31:20|301.3|295.3|301.57|295.57|301.57|295.57|301.3|295.3|0
1648485090000|2022-03-28 16:31:30|301.59|295.59|301.58|295.58|301.59|295.59|301.58|295.58|0
1648485110000|2022-03-28 16:31:50|301.64|295.64|301.73|295.73|301.73|295.73|301.64|295.64|0
1648485120000|2022-03-28 16:32:00|301.66|295.66|301.45|295.45|301.66|295.66|301.39|295.39|0
1648485130000|2022-03-28 16:32:10|301.44|295.44|301.26|295.26|301.44|295.44|301.26|295.26|0
1648485140000|2022-03-28 16:32:20|301.23|295.23|301.32|295.32|301.32|295.32|301.23|295.23|0
1648485150000|2022-03-28 16:32:30|301.29|295.29|301.52|295.52|301.52|295.52|301.29|295.29|0
1648485160000|2022-03-28 16:32:40|301.5|295.5|301.48|295.48|301.5|295.5|301.43|295.43|0
1648485170000|2022-03-28 16:32:50|301.45|295.45|301.45|295.45|301.45|295.45|301.45|295.45|0
1648485180000|2022-03-28 16:33:00|301.44|295.44|301.05|295.05|301.45|295.45|301.05|295.05|0
1648485190000|2022-03-28 16:33:10|300.8|294.8|300.7|294.7|300.8|294.8|300.7|294.7|0
1648485200000|2022-03-28 16:33:20|300.61|294.61|300.73|294.73|300.73|294.73|300.61|294.61|0
1648485210000|2022-03-28 16:33:30|300.72|294.72|300.8|294.8|300.81|294.81|300.72|294.72|0
1648485220000|2022-03-28 16:33:40|300.81|294.81|300.79|294.79|300.81|294.81|300.79|294.79|0
1648485230000|2022-03-28 16:33:50|300.77|294.77|300.77|294.77|300.78|294.78|300.75|294.75|0
1648485240000|2022-03-28 16:34:00|300.78|294.78|300.7|294.7|300.78|294.78|300.7|294.7|0
1648485250000|2022-03-28 16:34:10|300.69|294.69|300.68|294.68|300.69|294.69|300.67|294.67|0
1648485260000|2022-03-28 16:34:20|300.66|294.66|300.64|294.64|300.66|294.66|300.64|294.64|0
1648485270000|2022-03-28 16:34:30|300.65|294.65|300.7|294.7|300.78|294.78|300.65|294.65|0
1648485280000|2022-03-28 16:34:40|300.71|294.71|300.7|294.7|300.71|294.71|300.68|294.68|0
1648485290000|2022-03-28 16:34:50|300.73|294.73|300.78|294.78|300.78|294.78|300.73|294.73|0
1648485300000|2022-03-28 16:35:00|300.79|294.79|300.79|294.79|300.79|294.79|300.79|294.79|0
1648485310000|2022-03-28 16:35:10|300.78|294.78|300.78|294.78|300.78|294.78|300.75|294.75|0
1648485320000|2022-03-28 16:35:20|300.77|294.77|300.79|294.79|300.79|294.79|300.77|294.77|0
1648485330000|2022-03-28 16:35:30|300.8|294.8|300.9|294.9|300.9|294.9|300.8|294.8|0
1648485340000|2022-03-28 16:35:40|300.91|294.91|300.84|294.84|300.91|294.91|300.83|294.83|0
1648485350000|2022-03-28 16:35:50|300.85|294.85|300.87|294.87|300.89|294.89|300.85|294.85|0
1648485360000|2022-03-28 16:36:00|300.8|294.8|300.75|294.75|300.8|294.8|300.75|294.75|0
1648485370000|2022-03-28 16:36:10|300.74|294.74|300.68|294.68|300.74|294.74|300.68|294.68|0
1648485380000|2022-03-28 16:36:20|300.7|294.7|300.71|294.71|300.71|294.71|300.7|294.7|0
1648485390000|2022-03-28 16:36:30|300.7|294.7|300.69|294.69|300.73|294.73|300.69|294.69|0
1648485400000|2022-03-28 16:36:40|300.64|294.64|300.52|294.52|300.64|294.64|300.52|294.52|0
1648485410000|2022-03-28 16:36:50|300.51|294.51|300.43|294.43|300.51|294.51|300.43|294.43|0
1648485420000|2022-03-28 16:37:00|300.31|294.31|300.14|294.14|300.31|294.31|300.13|294.13|0
1648485430000|2022-03-28 16:37:10|300.12|294.12|300.24|294.24|300.24|294.24|300.12|294.12|0
1648485440000|2022-03-28 16:37:20|300.4|294.4|300.41|294.41|300.42|294.42|300.4|294.4|0
1648485450000|2022-03-28 16:37:30|300.43|294.43|300.43|294.43|300.43|294.43|300.43|294.43|0
1648485460000|2022-03-28 16:37:40|300.42|294.42|300.49|294.49|300.49|294.49|300.41|294.41|0
1648485470000|2022-03-28 16:37:50|300.46|294.46|300.38|294.38|300.46|294.46|300.38|294.38|0
1648485480000|2022-03-28 16:38:00|300.31|294.31|300.3|294.3|300.31|294.31|300.25|294.25|0
1648485500000|2022-03-28 16:38:20|300.31|294.31|300.26|294.26|300.31|294.31|300.26|294.26|0
1648485510000|2022-03-28 16:38:30|300.25|294.25|300.28|294.28|300.28|294.28|300.25|294.25|0
1648485520000|2022-03-28 16:38:40|300.29|294.29|300.41|294.41|300.41|294.41|300.29|294.29|0
1648485530000|2022-03-28 16:38:50|300.42|294.42|300.56|294.56|300.56|294.56|300.41|294.41|0
1648485540000|2022-03-28 16:39:00|300.55|294.55|300.59|294.59|300.6|294.6|300.55|294.55|0
1648485560000|2022-03-28 16:39:20|300.68|294.68|300.88|294.88|300.89|294.89|300.68|294.68|0
1648485570000|2022-03-28 16:39:30|300.89|294.89|301.03|295.03|301.03|295.03|300.89|294.89|0
1648485580000|2022-03-28 16:39:40|301.1|295.1|301.23|295.23|301.23|295.23|301.04|295.04|0
1648485590000|2022-03-28 16:39:50|301.31|295.31|301.34|295.34|301.34|295.34|301.31|295.31|0
1648485600000|2022-03-28 16:40:00|301.33|295.33|301.4|295.4|301.41|295.41|301.33|295.33|0
1648485610000|2022-03-28 16:40:10|301.39|295.39|301.46|295.46|301.46|295.46|301.39|295.39|0
1648485620000|2022-03-28 16:40:20|301.47|295.47|301.61|295.61|301.61|295.61|301.47|295.47|0
1648485630000|2022-03-28 16:40:30|301.59|295.59|301.59|295.59|301.59|295.59|301.58|295.58|0
1648485640000|2022-03-28 16:40:40|301.6|295.6|301.59|295.59|301.6|295.6|301.59|295.59|0
1648485650000|2022-03-28 16:40:50|301.57|295.57|301.64|295.64|301.64|295.64|301.57|295.57|0
1648485660000|2022-03-28 16:41:00|301.65|295.65|301.61|295.61|301.65|295.65|301.61|295.61|0
1648485670000|2022-03-28 16:41:10|301.6|295.6|301.52|295.52|301.61|295.61|301.52|295.52|0
1648485680000|2022-03-28 16:41:20|301.5|295.5|301.55|295.55|301.55|295.55|301.49|295.49|0
1648485690000|2022-03-28 16:41:30|301.56|295.56|301.56|295.56|301.56|295.56|301.56|295.56|0
1648485700000|2022-03-28 16:41:40|301.55|295.55|301.54|295.54|301.55|295.55|301.51|295.51|0
1648485710000|2022-03-28 16:41:50|301.53|295.53|301.5|295.5|301.53|295.53|301.5|295.5|0
1648485730000|2022-03-28 16:42:10|301.52|295.52|301.53|295.53|301.53|295.53|301.52|295.52|0
1648485740000|2022-03-28 16:42:20|301.48|295.48|301.43|295.43|301.48|295.48|301.43|295.43|0
1648485760000|2022-03-28 16:42:40|301.46|295.46|301.46|295.46|301.46|295.46|301.46|295.46|0
1648485770000|2022-03-28 16:42:50|301.5|295.5|301.53|295.53|301.53|295.53|301.5|295.5|0
1648485780000|2022-03-28 16:43:00|301.52|295.52|301.53|295.53|301.53|295.53|301.52|295.52|0
1648485790000|2022-03-28 16:43:10|301.54|295.54|301.63|295.63|301.63|295.63|301.51|295.51|0
1648485800000|2022-03-28 16:43:20|301.62|295.62|301.69|295.69|301.69|295.69|301.62|295.62|0
1648485810000|2022-03-28 16:43:30|301.68|295.68|301.7|295.7|301.7|295.7|301.68|295.68|0
1648485820000|2022-03-28 16:43:40|301.75|295.75|301.88|295.88|301.88|295.88|301.75|295.75|0
1648485830000|2022-03-28 16:43:50|301.86|295.86|301.83|295.83|301.86|295.86|301.83|295.83|0
1648485840000|2022-03-28 16:44:00|301.85|295.85|301.85|295.85|301.85|295.85|301.85|295.85|0
1648485850000|2022-03-28 16:44:10|301.84|295.84|301.84|295.84|301.85|295.85|301.84|295.84|0
1648485860000|2022-03-28 16:44:20|301.89|295.89|301.91|295.91|301.91|295.91|301.89|295.89|0
1648485870000|2022-03-28 16:44:30|301.92|295.92|301.79|295.79|301.93|295.93|301.78|295.78|0
1648485880000|2022-03-28 16:44:40|301.76|295.76|301.57|295.57|301.85|295.85|301.57|295.57|0
1648485890000|2022-03-28 16:44:50|301.6|295.6|301.11|295.11|301.6|295.6|301.08|295.08|0
1648485900000|2022-03-28 16:45:00|301.16|295.16|301.11|295.11|301.16|295.16|301.11|295.11|0
1648485910000|2022-03-28 16:45:10|301.09|295.09|301.02|295.02|301.09|295.09|301.02|295.02|0
1648485920000|2022-03-28 16:45:20|300.99|294.99|300.82|294.82|300.99|294.99|300.82|294.82|0
1648485930000|2022-03-28 16:45:30|300.8|294.8|300.57|294.57|300.8|294.8|300.57|294.57|0
1648485940000|2022-03-28 16:45:40|300.61|294.61|300.8|294.8|300.8|294.8|300.61|294.61|0
1648485950000|2022-03-28 16:45:50|300.83|294.83|300.9|294.9|300.9|294.9|300.83|294.83|0
1648485960000|2022-03-28 16:46:00|300.88|294.88|300.88|294.88|300.88|294.88|300.88|294.88|0
1648485970000|2022-03-28 16:46:10|300.89|294.89|300.77|294.77|300.89|294.89|300.77|294.77|0
1648485980000|2022-03-28 16:46:20|300.75|294.75|300.02|294.02|300.75|294.75|300.02|294.02|0
1648485990000|2022-03-28 16:46:30|300.01|294.01|300.14|294.14|300.14|294.14|300.01|294.01|0
1648486000000|2022-03-28 16:46:40|300.3|294.3|300.4|294.4|300.4|294.4|300.3|294.3|0
1648486010000|2022-03-28 16:46:50|300.38|294.38|300.38|294.38|300.38|294.38|300.37|294.37|0
1648486020000|2022-03-28 16:47:00|300.35|294.35|300.08|294.08|300.35|294.35|300.08|294.08|0
1648486030000|2022-03-28 16:47:10|299.82|293.82|299.78|293.78|299.82|293.82|299.78|293.78|0
1648486040000|2022-03-28 16:47:20|299.79|293.79|299.68|293.68|299.79|293.79|299.66|293.66|0
1648486050000|2022-03-28 16:47:30|299.63|293.63|299.64|293.64|299.64|293.64|299.61|293.61|0
1648486060000|2022-03-28 16:47:40|299.66|293.66|299.71|293.71|299.71|293.71|299.66|293.66|0
1648486070000|2022-03-28 16:47:50|299.64|293.64|299.52|293.52|299.65|293.65|299.5|293.5|0
1648486080000|2022-03-28 16:48:00|299.49|293.49|299.43|293.43|299.49|293.49|299.42|293.42|0
1648486100000|2022-03-28 16:48:20|299.34|293.34|299.34|293.34|299.34|293.34|299.34|293.34|0
1648486110000|2022-03-28 16:48:30|299.22|293.22|299.22|293.22|299.22|293.22|299.22|293.22|0
1648486120000|2022-03-28 16:48:40|299.2|293.2|299.21|293.21|299.21|293.21|299.2|293.2|0
1648486130000|2022-03-28 16:48:50|299.2|293.2|299.3|293.3|299.3|293.3|299.19|293.19|0
1648486140000|2022-03-28 16:49:00|299.29|293.29|299.38|293.38|299.38|293.38|299.29|293.29|0
1648486150000|2022-03-28 16:49:10|299.5|293.5|299.52|293.52|299.53|293.53|299.5|293.5|0
1648486160000|2022-03-28 16:49:20|299.54|293.54|299.54|293.54|299.54|293.54|299.54|293.54|0
1648486170000|2022-03-28 16:49:30|299.63|293.63|299.71|293.71|299.71|293.71|299.63|293.63|0
1648486180000|2022-03-28 16:49:40|299.72|293.72|299.66|293.66|299.72|293.72|299.66|293.66|0
1648486190000|2022-03-28 16:49:50|299.64|293.64|299.75|293.75|299.75|293.75|299.56|293.56|0
1648486200000|2022-03-28 16:50:00|299.73|293.73|299.7|293.7|299.73|293.73|299.69|293.69|0
1648486210000|2022-03-28 16:50:10|299.71|293.71|299.77|293.77|299.78|293.78|299.71|293.71|0
1648486220000|2022-03-28 16:50:20|299.78|293.78|299.83|293.83|299.83|293.83|299.77|293.77|0
1648486230000|2022-03-28 16:50:30|299.86|293.86|299.92|293.92|299.92|293.92|299.86|293.86|0
1648486240000|2022-03-28 16:50:40|299.99|293.99|300.05|294.05|300.05|294.05|299.99|293.99|0
1648486250000|2022-03-28 16:50:50|300.07|294.07|300.1|294.1|300.1|294.1|300.07|294.07|0
1648486260000|2022-03-28 16:51:00|300.13|294.13|300.15|294.15|300.15|294.15|300.1|294.1|0
1648486270000|2022-03-28 16:51:10|300.17|294.17|300.18|294.18|300.18|294.18|300.17|294.17|0
1648486280000|2022-03-28 16:51:20|300.21|294.21|300.18|294.18|300.21|294.21|300.18|294.18|0
1648486290000|2022-03-28 16:51:30|300.15|294.15|300.18|294.18|300.18|294.18|300.15|294.15|0
1648486300000|2022-03-28 16:51:40|300.13|294.13|300.1|294.1|300.14|294.14|300.1|294.1|0
1648486310000|2022-03-28 16:51:50|300.15|294.15|300.16|294.16|300.16|294.16|300.15|294.15|0
1648486320000|2022-03-28 16:52:00|300.14|294.14|300.13|294.13|300.14|294.14|300.13|294.13|0
1648486330000|2022-03-28 16:52:10|300.22|294.22|300.03|294.03|300.29|294.29|300.03|294.03|0
1648486340000|2022-03-28 16:52:20|300.02|294.02|300.09|294.09|300.09|294.09|300.02|294.02|0
1648486350000|2022-03-28 16:52:30|300.05|294.05|300.06|294.06|300.06|294.06|300.05|294.05|0
1648486360000|2022-03-28 16:52:40|300.08|294.08|300.17|294.17|300.17|294.17|300.08|294.08|0
1648486370000|2022-03-28 16:52:50|300.23|294.23|300.25|294.25|300.25|294.25|300.23|294.23|0
1648486380000|2022-03-28 16:53:00|300.31|294.31|300.23|294.23|300.31|294.31|300.23|294.23|0
1648486390000|2022-03-28 16:53:10|300.15|294.15|300.15|294.15|300.15|294.15|300.15|294.15|0
1648486400000|2022-03-28 16:53:20|300.13|294.13|300.16|294.16|300.17|294.17|300.13|294.13|0
1648486420000|2022-03-28 16:53:40|300.17|294.17|300.19|294.19|300.23|294.23|300.15|294.15|0
1648486440000|2022-03-28 16:54:00|300.17|294.17|300.09|294.09|300.17|294.17|300.09|294.09|0
1648486450000|2022-03-28 16:54:10|300.1|294.1|300.09|294.09|300.1|294.1|300.09|294.09|0
1648486460000|2022-03-28 16:54:20|300.08|294.08|300.08|294.08|300.08|294.08|300.08|294.08|0
1648486470000|2022-03-28 16:54:30|300.07|294.07|300.03|294.03|300.08|294.08|300.03|294.03|0
1648486480000|2022-03-28 16:54:40|299.98|293.98|299.98|293.98|299.98|293.98|299.98|293.98|0
1648486490000|2022-03-28 16:54:50|299.93|293.93|299.93|293.93|299.93|293.93|299.93|293.93|0
1648486500000|2022-03-28 16:55:00|299.92|293.92|299.99|293.99|299.99|293.99|299.91|293.91|0
1648486510000|2022-03-28 16:55:10|299.98|293.98|299.97|293.97|299.99|293.99|299.97|293.97|0
1648486520000|2022-03-28 16:55:20|300.01|294.01|300.1|294.1|300.1|294.1|300.01|294.01|0
1648486530000|2022-03-28 16:55:30|300.09|294.09|300.41|294.41|300.41|294.41|300.09|294.09|0
1648486540000|2022-03-28 16:55:40|300.45|294.45|300.4|294.4|300.47|294.47|300.32|294.32|0
1648486550000|2022-03-28 16:55:50|300.42|294.42|300.43|294.43|300.43|294.43|300.42|294.42|0
1648486560000|2022-03-28 16:56:00|300.42|294.42|300.51|294.51|300.51|294.51|300.42|294.42|0
1648486570000|2022-03-28 16:56:10|300.52|294.52|300.54|294.54|300.55|294.55|300.52|294.52|0
1648486580000|2022-03-28 16:56:20|300.49|294.49|300.5|294.5|300.5|294.5|300.49|294.49|0
1648486590000|2022-03-28 16:56:30|300.49|294.49|300.49|294.49|300.49|294.49|300.49|294.49|0
1648486600000|2022-03-28 16:56:40|300.45|294.45|300.42|294.42|300.45|294.45|300.42|294.42|0
1648486610000|2022-03-28 16:56:50|300.37|294.37|300.42|294.42|300.42|294.42|300.36|294.36|0
1648486620000|2022-03-28 16:57:00|300.4|294.4|300.54|294.54|300.54|294.54|300.4|294.4|0
1648486630000|2022-03-28 16:57:10|300.6|294.6|300.63|294.63|300.63|294.63|300.6|294.6|0
1648486640000|2022-03-28 16:57:20|300.76|294.76|300.76|294.76|300.76|294.76|300.76|294.76|0
1648486650000|2022-03-28 16:57:30|300.77|294.77|300.76|294.76|300.77|294.77|300.76|294.76|0
1648486660000|2022-03-28 16:57:40|300.75|294.75|300.84|294.84|300.84|294.84|300.74|294.74|0
1648486670000|2022-03-28 16:57:50|300.85|294.85|300.86|294.86|300.86|294.86|300.84|294.84|0
1648486680000|2022-03-28 16:58:00|300.89|294.89|300.94|294.94|300.96|294.96|300.89|294.89|0
1648486690000|2022-03-28 16:58:10|300.93|294.93|300.95|294.95|300.95|294.95|300.93|294.93|0
1648486700000|2022-03-28 16:58:20|300.98|294.98|301|295|301|295|300.98|294.98|0
1648486710000|2022-03-28 16:58:30|301.01|295.01|301.07|295.07|301.07|295.07|301.01|295.01|0
1648486720000|2022-03-28 16:58:40|301.1|295.1|301.12|295.12|301.12|295.12|301.1|295.1|0
1648486730000|2022-03-28 16:58:50|301.13|295.13|301.14|295.14|301.14|295.14|301.13|295.13|0
1648486740000|2022-03-28 16:59:00|301.16|295.16|301.22|295.22|301.22|295.22|301.15|295.15|0
1648486750000|2022-03-28 16:59:10|301.28|295.28|301.27|295.27|301.28|295.28|301.25|295.25|0
1648486760000|2022-03-28 16:59:20|301.26|295.26|301.1|295.1|301.26|295.26|301.1|295.1|0
1648486770000|2022-03-28 16:59:30|301.08|295.08|301.08|295.08|301.14|295.14|301.08|295.08|0
1648486780000|2022-03-28 16:59:40|301.07|295.07|300.97|294.97|301.07|295.07|300.97|294.97|0
1648486790000|2022-03-28 16:59:50|300.96|294.96|300.96|294.96|300.96|294.96|300.96|294.96|0
1648486800000|2022-03-28 17:00:00|300.98|294.98|300.97|294.97|300.98|294.98|300.96|294.96|0
1648486820000|2022-03-28 17:00:20|301|295|301|295|301|295|301|295|0
1648486840000|2022-03-28 17:00:40|301.02|295.02|301.18|295.18|301.18|295.18|301.02|295.02|0
1648486850000|2022-03-28 17:00:50|301.2|295.2|301.37|295.37|301.37|295.37|301.2|295.2|0
1648486860000|2022-03-28 17:01:00|301.41|295.41|301.48|295.48|301.52|295.52|301.41|295.41|0
1648486870000|2022-03-28 17:01:10|301.46|295.46|301.46|295.46|301.46|295.46|301.46|295.46|0
1648486880000|2022-03-28 17:01:20|301.45|295.45|301.45|295.45|301.45|295.45|301.45|295.45|0
1648486890000|2022-03-28 17:01:30|301.42|295.42|301.41|295.41|301.42|295.42|301.41|295.41|0
1648486900000|2022-03-28 17:01:40|301.44|295.44|301.47|295.47|301.47|295.47|301.44|295.44|0
1648486910000|2022-03-28 17:01:50|301.54|295.54|301.57|295.57|301.57|295.57|301.53|295.53|0
1648486920000|2022-03-28 17:02:00|301.58|295.58|301.58|295.58|301.58|295.58|301.58|295.58|0
1648486930000|2022-03-28 17:02:10|301.62|295.62|301.63|295.63|301.63|295.63|301.62|295.62|0
1648486940000|2022-03-28 17:02:20|301.65|295.65|301.69|295.69|301.69|295.69|301.65|295.65|0
1648486950000|2022-03-28 17:02:30|301.7|295.7|301.7|295.7|301.7|295.7|301.7|295.7|0
1648486960000|2022-03-28 17:02:40|301.58|295.58|301.4|295.4|301.58|295.58|301.4|295.4|0
1648486970000|2022-03-28 17:02:50|301.39|295.39|301.28|295.28|301.39|295.39|301.28|295.28|0
1648486980000|2022-03-28 17:03:00|301.25|295.25|301.3|295.3|301.31|295.31|301.25|295.25|0
1648486990000|2022-03-28 17:03:10|301.22|295.22|301.19|295.19|301.22|295.22|301.19|295.19|0
1648487000000|2022-03-28 17:03:20|301.27|295.27|301.37|295.37|301.37|295.37|301.26|295.26|0
1648487010000|2022-03-28 17:03:30|301.42|295.42|301.41|295.41|301.42|295.42|301.41|295.41|0
1648487020000|2022-03-28 17:03:40|301.42|295.42|301.42|295.42|301.42|295.42|301.38|295.38|0
1648487030000|2022-03-28 17:03:50|301.43|295.43|301.43|295.43|301.43|295.43|301.43|295.43|0
1648487040000|2022-03-28 17:04:00|301.42|295.42|301.31|295.31|301.42|295.42|301.31|295.31|0
1648487050000|2022-03-28 17:04:10|301.28|295.28|301.27|295.27|301.28|295.28|301.27|295.27|0
1648487060000|2022-03-28 17:04:20|301.28|295.28|301.27|295.27|301.28|295.28|301.27|295.27|0
1648487070000|2022-03-28 17:04:30|301.28|295.28|301.28|295.28|301.28|295.28|301.28|295.28|0
1648487080000|2022-03-28 17:04:40|301.23|295.23|300.95|294.95|301.23|295.23|300.95|294.95|0
1648487090000|2022-03-28 17:04:50|300.93|294.93|300.93|294.93|300.93|294.93|300.93|294.93|0
1648487100000|2022-03-28 17:05:00|300.91|294.91|300.91|294.91|300.91|294.91|300.91|294.91|0
1648487110000|2022-03-28 17:05:10|300.93|294.93|300.94|294.94|300.94|294.94|300.93|294.93|0
1648487120000|2022-03-28 17:05:20|300.85|294.85|300.94|294.94|300.94|294.94|300.85|294.85|0
1648487130000|2022-03-28 17:05:30|300.96|294.96|300.96|294.96|300.96|294.96|300.95|294.95|0
1648487140000|2022-03-28 17:05:40|300.88|294.88|300.9|294.9|300.9|294.9|300.88|294.88|0
1648487150000|2022-03-28 17:05:50|300.93|294.93|300.75|294.75|300.97|294.97|300.75|294.75|0
1648487160000|2022-03-28 17:06:00|300.71|294.71|300.49|294.49|300.71|294.71|300.49|294.49|0
1648487170000|2022-03-28 17:06:10|300.2|294.2|300.01|294.01|300.2|294.2|300.01|294.01|0
1648487180000|2022-03-28 17:06:20|299.96|293.96|299.94|293.94|299.96|293.96|299.94|293.94|0
1648487190000|2022-03-28 17:06:30|299.93|293.93|299.96|293.96|299.96|293.96|299.93|293.93|0
1648487200000|2022-03-28 17:06:40|300.03|294.03|300.08|294.08|300.08|294.08|300.01|294.01|0
1648487210000|2022-03-28 17:06:50|300.07|294.07|300.07|294.07|300.07|294.07|300.01|294.01|0
1648487220000|2022-03-28 17:07:00|300.01|294.01|300.04|294.04|300.04|294.04|300.01|294.01|0
1648487230000|2022-03-28 17:07:10|300.06|294.06|300.02|294.02|300.06|294.06|300.02|294.02|0
1648487240000|2022-03-28 17:07:20|299.98|293.98|299.95|293.95|299.98|293.98|299.95|293.95|0
1648487250000|2022-03-28 17:07:30|299.9|293.9|299.9|293.9|299.9|293.9|299.9|293.9|0
1648487260000|2022-03-28 17:07:40|299.89|293.89|299.81|293.81|299.89|293.89|299.79|293.79|0
1648487270000|2022-03-28 17:07:50|299.8|293.8|299.87|293.87|299.89|293.89|299.8|293.8|0
1648487280000|2022-03-28 17:08:00|299.81|293.81|299.76|293.76|299.81|293.81|299.76|293.76|0
1648487290000|2022-03-28 17:08:10|299.77|293.77|299.73|293.73|299.77|293.77|299.73|293.73|0
1648487300000|2022-03-28 17:08:20|299.74|293.74|299.6|293.6|299.76|293.76|299.6|293.6|0
1648487310000|2022-03-28 17:08:30|299.54|293.54|299.59|293.59|299.59|293.59|299.52|293.52|0
1648487320000|2022-03-28 17:08:40|299.56|293.56|299.61|293.61|299.61|293.61|299.56|293.56|0
1648487330000|2022-03-28 17:08:50|299.6|293.6|299.6|293.6|299.6|293.6|299.6|293.6|0
1648487340000|2022-03-28 17:09:00|299.61|293.61|299.6|293.6|299.61|293.61|299.6|293.6|0
1648487350000|2022-03-28 17:09:10|299.61|293.61|299.56|293.56|299.61|293.61|299.55|293.55|0
1648487360000|2022-03-28 17:09:20|299.55|293.55|299.65|293.65|299.65|293.65|299.55|293.55|0
1648487370000|2022-03-28 17:09:30|299.68|293.68|299.76|293.76|299.76|293.76|299.68|293.68|0
1648487380000|2022-03-28 17:09:40|299.79|293.79|300.02|294.02|300.02|294.02|299.79|293.79|0
1648487390000|2022-03-28 17:09:50|300.1|294.1|300.09|294.09|300.1|294.1|300.09|294.09|0
1648487400000|2022-03-28 17:10:00|300.02|294.02|300.02|294.02|300.02|294.02|300.02|294.02|0
1648487410000|2022-03-28 17:10:10|300.01|294.01|300.01|294.01|300.01|294.01|300.01|294.01|0
1648487420000|2022-03-28 17:10:20|300|294|300.01|294.01|300.01|294.01|300|294|0
1648487430000|2022-03-28 17:10:30|300|294|300.01|294.01|300.01|294.01|300|294|0
1648487440000|2022-03-28 17:10:40|300.07|294.07|300.09|294.09|300.09|294.09|300.07|294.07|0
1648487450000|2022-03-28 17:10:50|300.06|294.06|300.12|294.12|300.12|294.12|300.06|294.06|0
1648487460000|2022-03-28 17:11:00|300.15|294.15|300.15|294.15|300.15|294.15|300.15|294.15|0
1648487470000|2022-03-28 17:11:10|300.18|294.18|300.26|294.26|300.26|294.26|300.18|294.18|0
1648487480000|2022-03-28 17:11:20|300.27|294.27|300.29|294.29|300.29|294.29|300.27|294.27|0
1648487490000|2022-03-28 17:11:30|300.28|294.28|300.24|294.24|300.28|294.28|300.22|294.22|0
1648487500000|2022-03-28 17:11:40|300.27|294.27|300.31|294.31|300.31|294.31|300.27|294.27|0
1648487510000|2022-03-28 17:11:50|300.32|294.32|300.33|294.33|300.33|294.33|300.32|294.32|0
1648487520000|2022-03-28 17:12:00|300.39|294.39|300.4|294.4|300.4|294.4|300.37|294.37|0
1648487530000|2022-03-28 17:12:10|300.42|294.42|300.45|294.45|300.45|294.45|300.42|294.42|0
1648487540000|2022-03-28 17:12:20|300.36|294.36|300.21|294.21|300.36|294.36|300.2|294.2|0
1648487550000|2022-03-28 17:12:30|300.18|294.18|300.14|294.14|300.19|294.19|300.14|294.14|0
1648487560000|2022-03-28 17:12:40|300.09|294.09|300.09|294.09|300.09|294.09|300.08|294.08|0
1648487570000|2022-03-28 17:12:50|300.08|294.08|299.97|293.97|300.08|294.08|299.97|293.97|0
1648487580000|2022-03-28 17:13:00|299.94|293.94|300|294|300|294|299.94|293.94|0
1648487590000|2022-03-28 17:13:10|300.01|294.01|299.96|293.96|300.01|294.01|299.96|293.96|0
1648487600000|2022-03-28 17:13:20|299.95|293.95|299.95|293.95|299.95|293.95|299.94|293.94|0
1648487610000|2022-03-28 17:13:30|299.94|293.94|300.12|294.12|300.13|294.13|299.94|293.94|0
1648487620000|2022-03-28 17:13:40|300.15|294.15|300.16|294.16|300.16|294.16|300.15|294.15|0
1648487630000|2022-03-28 17:13:50|300.19|294.19|300.19|294.19|300.19|294.19|300.19|294.19|0
1648487640000|2022-03-28 17:14:00|300.17|294.17|300.16|294.16|300.17|294.17|300.16|294.16|0
1648487650000|2022-03-28 17:14:10|300.14|294.14|300.13|294.13|300.14|294.14|300.13|294.13|0
1648487660000|2022-03-28 17:14:20|300.14|294.14|300.15|294.15|300.15|294.15|300.13|294.13|0
1648487670000|2022-03-28 17:14:30|300.18|294.18|300.15|294.15|300.18|294.18|300.15|294.15|0
1648487680000|2022-03-28 17:14:40|300.16|294.16|300.16|294.16|300.16|294.16|300.16|294.16|0
1648487690000|2022-03-28 17:14:50|300.23|294.23|300.22|294.22|300.23|294.23|300.22|294.22|0
1648487700000|2022-03-28 17:15:00|300.23|294.23|300.25|294.25|300.25|294.25|300.23|294.23|0
1648487710000|2022-03-28 17:15:10|300.29|294.29|300.23|294.23|300.29|294.29|300.23|294.23|0
1648487720000|2022-03-28 17:15:20|300.24|294.24|300.22|294.22|300.27|294.27|300.22|294.22|0
1648487730000|2022-03-28 17:15:30|300.23|294.23|300.21|294.21|300.23|294.23|300.21|294.21|0
1648487740000|2022-03-28 17:15:40|300.23|294.23|300.24|294.24|300.24|294.24|300.23|294.23|0
1648487750000|2022-03-28 17:15:50|300.23|294.23|300.22|294.22|300.23|294.23|300.22|294.22|0
1648487760000|2022-03-28 17:16:00|300.21|294.21|300.64|294.64|300.64|294.64|300.21|294.21|0
1648487770000|2022-03-28 17:16:10|300.68|294.68|300.6|294.6|300.7|294.7|300.6|294.6|0
1648487780000|2022-03-28 17:16:20|300.65|294.65|300.65|294.65|300.65|294.65|300.65|294.65|0
1648487790000|2022-03-28 17:16:30|300.64|294.64|300.36|294.36|300.64|294.64|300.36|294.36|0
1648487810000|2022-03-28 17:16:50|300.35|294.35|300.36|294.36|300.36|294.36|300.35|294.35|0
1648487820000|2022-03-28 17:17:00|300.37|294.37|300.26|294.26|300.37|294.37|300.26|294.26|0
1648487830000|2022-03-28 17:17:10|300.27|294.27|300.28|294.28|300.3|294.3|300.26|294.26|0
1648487840000|2022-03-28 17:17:20|300.26|294.26|300.27|294.27|300.27|294.27|300.26|294.26|0
1648487850000|2022-03-28 17:17:30|300.28|294.28|300.31|294.31|300.31|294.31|300.25|294.25|0
1648487860000|2022-03-28 17:17:40|300.29|294.29|300.35|294.35|300.35|294.35|300.29|294.29|0
1648487870000|2022-03-28 17:17:50|300.37|294.37|300.43|294.43|300.43|294.43|300.36|294.36|0
1648487880000|2022-03-28 17:18:00|300.42|294.42|300.41|294.41|300.44|294.44|300.4|294.4|0
1648487890000|2022-03-28 17:18:10|300.38|294.38|300.33|294.33|300.38|294.38|300.33|294.33|0
1648487900000|2022-03-28 17:18:20|300.37|294.37|300.42|294.42|300.43|294.43|300.37|294.37|0
1648487910000|2022-03-28 17:18:30|300.51|294.51|300.62|294.62|300.62|294.62|300.51|294.51|0
1648487920000|2022-03-28 17:18:40|300.72|294.72|300.79|294.79|300.79|294.79|300.72|294.72|0
1648487930000|2022-03-28 17:18:50|300.73|294.73|300.75|294.75|300.75|294.75|300.73|294.73|0
1648487940000|2022-03-28 17:19:00|300.77|294.77|300.66|294.66|300.77|294.77|300.66|294.66|0
1648487950000|2022-03-28 17:19:10|300.64|294.64|300.64|294.64|300.64|294.64|300.64|294.64|0
1648487960000|2022-03-28 17:19:20|300.6|294.6|300.45|294.45|300.6|294.6|300.45|294.45|0
1648487970000|2022-03-28 17:19:30|300.41|294.41|300.36|294.36|300.41|294.41|300.35|294.35|0
1648487980000|2022-03-28 17:19:40|300.35|294.35|300.27|294.27|300.35|294.35|300.27|294.27|0
1648487990000|2022-03-28 17:19:50|300.26|294.26|300.29|294.29|300.3|294.3|300.26|294.26|0
1648488000000|2022-03-28 17:20:00|300.3|294.3|300.35|294.35|300.35|294.35|300.29|294.29|0
1648488020000|2022-03-28 17:20:20|300.39|294.39|300.4|294.4|300.4|294.4|300.39|294.39|0
1648488030000|2022-03-28 17:20:30|300.39|294.39|300.41|294.41|300.41|294.41|300.39|294.39|0
1648488040000|2022-03-28 17:20:40|300.5|294.5|300.46|294.46|300.5|294.5|300.46|294.46|0
1648488050000|2022-03-28 17:20:50|300.45|294.45|300.45|294.45|300.45|294.45|300.45|294.45|0
1648488060000|2022-03-28 17:21:00|300.55|294.55|300.56|294.56|300.56|294.56|300.55|294.55|0
1648488070000|2022-03-28 17:21:10|300.54|294.54|300.56|294.56|300.56|294.56|300.54|294.54|0
1648488080000|2022-03-28 17:21:20|300.55|294.55|300.6|294.6|300.6|294.6|300.55|294.55|0
1648488090000|2022-03-28 17:21:30|300.61|294.61|300.57|294.57|300.61|294.61|300.57|294.57|0
1648488100000|2022-03-28 17:21:40|300.58|294.58|300.58|294.58|300.58|294.58|300.57|294.57|0
1648488110000|2022-03-28 17:21:50|300.59|294.59|300.62|294.62|300.62|294.62|300.59|294.59|0
1648488120000|2022-03-28 17:22:00|300.61|294.61|300.64|294.64|300.64|294.64|300.61|294.61|0
1648488130000|2022-03-28 17:22:10|300.66|294.66|300.8|294.8|300.8|294.8|300.66|294.66|0
1648488140000|2022-03-28 17:22:20|300.81|294.81|300.62|294.62|300.81|294.81|300.62|294.62|0
1648488150000|2022-03-28 17:22:30|300.61|294.61|300.61|294.61|300.61|294.61|300.61|294.61|0
1648488160000|2022-03-28 17:22:40|300.62|294.62|300.69|294.69|300.69|294.69|300.62|294.62|0
1648488170000|2022-03-28 17:22:50|300.68|294.68|300.73|294.73|300.73|294.73|300.68|294.68|0
1648488190000|2022-03-28 17:23:10|300.74|294.74|300.76|294.76|300.76|294.76|300.74|294.74|0
1648488200000|2022-03-28 17:23:20|300.75|294.75|300.7|294.7|300.75|294.75|300.7|294.7|0
1648488210000|2022-03-28 17:23:30|300.71|294.71|300.71|294.71|300.71|294.71|300.7|294.7|0
1648488220000|2022-03-28 17:23:40|300.75|294.75|300.75|294.75|300.75|294.75|300.75|294.75|0
1648488250000|2022-03-28 17:24:10|300.8|294.8|300.82|294.82|300.82|294.82|300.8|294.8|0
1648488260000|2022-03-28 17:24:20|300.87|294.87|300.96|294.96|300.96|294.96|300.87|294.87|0
1648488270000|2022-03-28 17:24:30|300.94|294.94|300.87|294.87|300.94|294.94|300.87|294.87|0
1648488280000|2022-03-28 17:24:40|300.82|294.82|300.83|294.83|300.83|294.83|300.82|294.82|0
1648488290000|2022-03-28 17:24:50|300.84|294.84|300.83|294.83|300.84|294.84|300.82|294.82|0
1648488300000|2022-03-28 17:25:00|300.82|294.82|300.8|294.8|300.84|294.84|300.8|294.8|0
1648488310000|2022-03-28 17:25:10|300.79|294.79|300.79|294.79|300.79|294.79|300.79|294.79|0
1648488320000|2022-03-28 17:25:20|300.8|294.8|300.98|294.98|300.98|294.98|300.8|294.8|0
1648488330000|2022-03-28 17:25:30|300.99|294.99|301.03|295.03|301.03|295.03|300.99|294.99|0
1648488340000|2022-03-28 17:25:40|301.08|295.08|301.13|295.13|301.13|295.13|301.07|295.07|0
1648488350000|2022-03-28 17:25:50|301.14|295.14|301.26|295.26|301.26|295.26|301.14|295.14|0
1648488360000|2022-03-28 17:26:00|301.07|295.07|301.19|295.19|301.19|295.19|301.07|295.07|0
1648488370000|2022-03-28 17:26:10|301.18|295.18|301.17|295.17|301.18|295.18|301.17|295.17|0
1648488380000|2022-03-28 17:26:20|301.15|295.15|301.15|295.15|301.15|295.15|301.15|295.15|0
1648488390000|2022-03-28 17:26:30|301.14|295.14|301.23|295.23|301.23|295.23|301.14|295.14|0
1648488400000|2022-03-28 17:26:40|301.22|295.22|301.29|295.29|301.29|295.29|301.22|295.22|0
1648488410000|2022-03-28 17:26:50|301.3|295.3|301.35|295.35|301.35|295.35|301.3|295.3|0
1648488420000|2022-03-28 17:27:00|301.34|295.34|301.41|295.41|301.41|295.41|301.34|295.34|0
1648488430000|2022-03-28 17:27:10|301.55|295.55|301.6|295.6|301.6|295.6|301.55|295.55|0
1648488440000|2022-03-28 17:27:20|301.62|295.62|301.62|295.62|301.62|295.62|301.62|295.62|0
1648488450000|2022-03-28 17:27:30|301.63|295.63|301.79|295.79|301.79|295.79|301.63|295.63|0
1648488460000|2022-03-28 17:27:40|301.98|295.98|301.94|295.94|301.99|295.99|301.93|295.93|0
1648488470000|2022-03-28 17:27:50|301.95|295.95|302.06|296.06|302.06|296.06|301.95|295.95|0
1648488480000|2022-03-28 17:28:00|302.14|296.14|302.23|296.23|302.23|296.23|302.13|296.13|0
1648488490000|2022-03-28 17:28:10|302.25|296.25|302.25|296.25|302.26|296.26|302.25|296.25|0
1648488500000|2022-03-28 17:28:20|302.26|296.26|302.47|296.47|302.47|296.47|302.26|296.26|0
1648488510000|2022-03-28 17:28:30|302.46|296.46|302.52|296.52|302.52|296.52|302.46|296.46|0
1648488520000|2022-03-28 17:28:40|302.5|296.5|302.5|296.5|302.5|296.5|302.5|296.5|0
1648488540000|2022-03-28 17:29:00|302.51|296.51|302.44|296.44|302.51|296.51|302.43|296.43|0
1648488550000|2022-03-28 17:29:10|302.45|296.45|302.47|296.47|302.47|296.47|302.45|296.45|0
1648488560000|2022-03-28 17:29:20|302.46|296.46|302.15|296.15|302.46|296.46|302.15|296.15|0
1648488570000|2022-03-28 17:29:30|302.09|296.09|302.08|296.08|302.09|296.09|302.08|296.08|0
1648488580000|2022-03-28 17:29:40|302.05|296.05|302.03|296.03|302.05|296.05|301.98|295.98|0
1648488590000|2022-03-28 17:29:50|302.04|296.04|302.07|296.07|302.07|296.07|302.04|296.04|0
1648488600000|2022-03-28 17:30:00|302.06|296.06|302.04|296.04|302.06|296.06|302.04|296.04|0
1648488610000|2022-03-28 17:30:10|302.06|296.06|302.21|296.21|302.21|296.21|302.06|296.06|0
1648488620000|2022-03-28 17:30:20|302.2|296.2|302.23|296.23|302.24|296.24|302.2|296.2|0
1648488630000|2022-03-28 17:30:30|302.26|296.26|302.27|296.27|302.27|296.27|302.26|296.26|0
1648488640000|2022-03-28 17:30:40|302.26|296.26|302.31|296.31|302.31|296.31|302.26|296.26|0
1648488650000|2022-03-28 17:30:50|302.3|296.3|302.33|296.33|302.36|296.36|302.3|296.3|0
1648488660000|2022-03-28 17:31:00|302.43|296.43|302.53|296.53|302.53|296.53|302.43|296.43|0
1648488670000|2022-03-28 17:31:10|302.58|296.58|302.76|296.76|302.76|296.76|302.58|296.58|0
1648488680000|2022-03-28 17:31:20|302.78|296.78|302.82|296.82|302.82|296.82|302.78|296.78|0
1648488690000|2022-03-28 17:31:30|302.8|296.8|303.01|297.01|303.01|297.01|302.8|296.8|0
1648488700000|2022-03-28 17:31:40|303|297|302.89|296.89|303|297|302.86|296.86|0
1648488710000|2022-03-28 17:31:50|302.9|296.9|302.9|296.9|302.9|296.9|302.9|296.9|0
1648488720000|2022-03-28 17:32:00|302.91|296.91|302.82|296.82|302.91|296.91|302.82|296.82|0
1648488730000|2022-03-28 17:32:10|302.83|296.83|302.78|296.78|302.83|296.83|302.77|296.77|0
1648488740000|2022-03-28 17:32:20|302.83|296.83|302.88|296.88|302.88|296.88|302.83|296.83|0
1648488750000|2022-03-28 17:32:30|302.86|296.86|302.85|296.85|302.86|296.86|302.85|296.85|0
1648488760000|2022-03-28 17:32:40|302.86|296.86|302.88|296.88|302.88|296.88|302.86|296.86|0
1648488770000|2022-03-28 17:32:50|302.86|296.86|303.05|297.05|303.05|297.05|302.86|296.86|0
1648488780000|2022-03-28 17:33:00|303.03|297.03|303.05|297.05|303.05|297.05|303.02|297.02|0
1648488790000|2022-03-28 17:33:10|303.03|297.03|303.04|297.04|303.04|297.04|303.02|297.02|0
1648488800000|2022-03-28 17:33:20|303.17|297.17|303.22|297.22|303.22|297.22|303.17|297.17|0
1648488810000|2022-03-28 17:33:30|303.24|297.24|303.15|297.15|303.24|297.24|303.15|297.15|0
1648488820000|2022-03-28 17:33:40|303.11|297.11|303.15|297.15|303.15|297.15|303.1|297.1|0
1648488830000|2022-03-28 17:33:50|303.16|297.16|303.29|297.29|303.29|297.29|303.16|297.16|0
1648488840000|2022-03-28 17:34:00|303.34|297.34|303.39|297.39|303.39|297.39|303.34|297.34|0
1648488850000|2022-03-28 17:34:10|303.4|297.4|303.5|297.5|303.5|297.5|303.4|297.4|0
1648488860000|2022-03-28 17:34:20|303.52|297.52|303.73|297.73|303.73|297.73|303.52|297.52|0
1648488870000|2022-03-28 17:34:30|303.76|297.76|303.96|297.96|303.96|297.96|303.76|297.76|0
1648488880000|2022-03-28 17:34:40|303.92|297.92|303.94|297.94|303.95|297.95|303.92|297.92|0
1648488890000|2022-03-28 17:34:50|303.98|297.98|304.18|298.18|304.18|298.18|303.98|297.98|0
1648488900000|2022-03-28 17:35:00|304.21|298.21|304.41|298.41|304.41|298.41|304.21|298.21|0
1648488910000|2022-03-28 17:35:10|304.45|298.45|304.87|298.87|304.87|298.87|304.45|298.45|0
1648488920000|2022-03-28 17:35:20|304.91|298.91|305.01|299.01|305.01|299.01|304.91|298.91|0
1648488930000|2022-03-28 17:35:30|304.98|298.98|304.62|298.62|304.98|298.98|304.62|298.62|0
1648488940000|2022-03-28 17:35:40|304.54|298.54|304.45|298.45|304.54|298.54|304.44|298.44|0
1648488950000|2022-03-28 17:35:50|304.43|298.43|304.43|298.43|304.43|298.43|304.43|298.43|0
1648488960000|2022-03-28 17:36:00|304.33|298.33|304.39|298.39|304.39|298.39|304.3|298.3|0
1648488970000|2022-03-28 17:36:10|304.41|298.41|304.4|298.4|304.41|298.41|304.4|298.4|0
1648488980000|2022-03-28 17:36:20|304.38|298.38|304.38|298.38|304.38|298.38|304.38|298.38|0
1648488990000|2022-03-28 17:36:30|304.39|298.39|304.45|298.45|304.45|298.45|304.39|298.39|0
1648489010000|2022-03-28 17:36:50|304.43|298.43|304.39|298.39|304.48|298.48|304.39|298.39|0
1648489020000|2022-03-28 17:37:00|304.32|298.32|304.23|298.23|304.32|298.32|304.23|298.23|0
1648489030000|2022-03-28 17:37:10|304.21|298.21|304.16|298.16|304.21|298.21|304.16|298.16|0
1648489040000|2022-03-28 17:37:20|304.14|298.14|304.08|298.08|304.14|298.14|304.08|298.08|0
1648489050000|2022-03-28 17:37:30|304.06|298.06|304.04|298.04|304.06|298.06|304.04|298.04|0
1648489070000|2022-03-28 17:37:50|304.03|298.03|304.02|298.02|304.03|298.03|303.97|297.97|0
1648489080000|2022-03-28 17:38:00|304.01|298.01|303.98|297.98|304.04|298.04|303.98|297.98|0
1648489090000|2022-03-28 17:38:10|303.96|297.96|303.96|297.96|303.96|297.96|303.96|297.96|0
1648489100000|2022-03-28 17:38:20|303.92|297.92|303.85|297.85|303.92|297.92|303.85|297.85|0
1648489110000|2022-03-28 17:38:30|303.84|297.84|303.81|297.81|303.84|297.84|303.81|297.81|0
1648489120000|2022-03-28 17:38:40|303.78|297.78|303.78|297.78|303.78|297.78|303.77|297.77|0
1648489130000|2022-03-28 17:38:50|303.77|297.77|303.84|297.84|303.88|297.88|303.77|297.77|0
1648489140000|2022-03-28 17:39:00|303.87|297.87|303.88|297.88|303.91|297.91|303.87|297.87|0
1648489150000|2022-03-28 17:39:10|303.86|297.86|303.86|297.86|303.86|297.86|303.86|297.86|0
1648489160000|2022-03-28 17:39:20|303.83|297.83|303.84|297.84|303.85|297.85|303.83|297.83|0
1648489170000|2022-03-28 17:39:30|303.85|297.85|303.92|297.92|303.92|297.92|303.85|297.85|0
1648489180000|2022-03-28 17:39:40|303.91|297.91|303.95|297.95|303.95|297.95|303.91|297.91|0
1648489190000|2022-03-28 17:39:50|304|298|304.08|298.08|304.08|298.08|304|298|0
1648489200000|2022-03-28 17:40:00|304.16|298.16|304.23|298.23|304.23|298.23|304.16|298.16|0
1648489210000|2022-03-28 17:40:10|304.29|298.29|304.27|298.27|304.3|298.3|304.27|298.27|0
1648489220000|2022-03-28 17:40:20|304.22|298.22|304.11|298.11|304.22|298.22|304.11|298.11|0
1648489230000|2022-03-28 17:40:30|304.12|298.12|304.07|298.07|304.12|298.12|304.07|298.07|0
1648489240000|2022-03-28 17:40:40|304.06|298.06|304.06|298.06|304.06|298.06|304.06|298.06|0
1648489250000|2022-03-28 17:40:50|304.13|298.13|304.22|298.22|304.22|298.22|304.13|298.13|0
1648489260000|2022-03-28 17:41:00|304.23|298.23|304.23|298.23|304.23|298.23|304.23|298.23|0
1648489270000|2022-03-28 17:41:10|304.22|298.22|304.22|298.22|304.22|298.22|304.22|298.22|0
1648489280000|2022-03-28 17:41:20|304.23|298.23|304.23|298.23|304.23|298.23|304.23|298.23|0
1648489290000|2022-03-28 17:41:30|304.19|298.19|304.18|298.18|304.22|298.22|304.18|298.18|0
1648489300000|2022-03-28 17:41:40|304.19|298.19|304.21|298.21|304.21|298.21|304.19|298.19|0
1648489310000|2022-03-28 17:41:50|304.18|298.18|304.16|298.16|304.18|298.18|304.16|298.16|0
1648489320000|2022-03-28 17:42:00|304.14|298.14|304.01|298.01|304.14|298.14|304.01|298.01|0
1648489330000|2022-03-28 17:42:10|304.02|298.02|303.98|297.98|304.02|298.02|303.98|297.98|0
1648489340000|2022-03-28 17:42:20|303.88|297.88|303.83|297.83|303.88|297.88|303.83|297.83|0
1648489350000|2022-03-28 17:42:30|303.82|297.82|303.8|297.8|303.82|297.82|303.8|297.8|0
1648489370000|2022-03-28 17:42:50|303.79|297.79|303.79|297.79|303.79|297.79|303.79|297.79|0
1648489380000|2022-03-28 17:43:00|303.72|297.72|303.72|297.72|303.72|297.72|303.72|297.72|0
1648489390000|2022-03-28 17:43:10|303.73|297.73|303.73|297.73|303.73|297.73|303.73|297.73|0
1648489400000|2022-03-28 17:43:20|303.72|297.72|303.74|297.74|303.75|297.75|303.72|297.72|0
1648489410000|2022-03-28 17:43:30|303.75|297.75|303.79|297.79|303.79|297.79|303.75|297.75|0
1648489420000|2022-03-28 17:43:40|303.78|297.78|303.78|297.78|303.78|297.78|303.78|297.78|0
1648489430000|2022-03-28 17:43:50|303.77|297.77|303.78|297.78|303.78|297.78|303.77|297.77|0
1648489440000|2022-03-28 17:44:00|303.8|297.8|303.81|297.81|303.81|297.81|303.8|297.8|0
1648489450000|2022-03-28 17:44:10|303.77|297.77|303.78|297.78|303.78|297.78|303.77|297.77|0
1648489460000|2022-03-28 17:44:20|303.74|297.74|303.68|297.68|303.74|297.74|303.67|297.67|0
1648489470000|2022-03-28 17:44:30|303.67|297.67|303.68|297.68|303.68|297.68|303.67|297.67|0
1648489480000|2022-03-28 17:44:40|303.67|297.67|303.69|297.69|303.69|297.69|303.67|297.67|0
1648489490000|2022-03-28 17:44:50|303.7|297.7|303.71|297.71|303.71|297.71|303.7|297.7|0
1648489500000|2022-03-28 17:45:00|303.74|297.74|303.74|297.74|303.74|297.74|303.74|297.74|0
1648489510000|2022-03-28 17:45:10|303.77|297.77|303.82|297.82|303.82|297.82|303.77|297.77|0
1648489520000|2022-03-28 17:45:20|303.91|297.91|304.13|298.13|304.13|298.13|303.91|297.91|0
1648489530000|2022-03-28 17:45:30|304.16|298.16|304.22|298.22|304.22|298.22|304.16|298.16|0
1648489540000|2022-03-28 17:45:40|304.16|298.16|304.14|298.14|304.19|298.19|304.14|298.14|0
1648489550000|2022-03-28 17:45:50|304.13|298.13|304.11|298.11|304.13|298.13|304.11|298.11|0
1648489560000|2022-03-28 17:46:00|304.07|298.07|304.07|298.07|304.07|298.07|304.07|298.07|0
1648489570000|2022-03-28 17:46:10|304.05|298.05|304.01|298.01|304.05|298.05|304.01|298.01|0
1648489580000|2022-03-28 17:46:20|303.94|297.94|303.76|297.76|303.94|297.94|303.76|297.76|0
1648489590000|2022-03-28 17:46:30|303.75|297.75|303.73|297.73|303.75|297.75|303.7|297.7|0
1648489610000|2022-03-28 17:46:50|303.72|297.72|303.66|297.66|303.72|297.72|303.64|297.64|0
1648489620000|2022-03-28 17:47:00|303.61|297.61|303.6|297.6|303.64|297.64|303.6|297.6|0
1648489630000|2022-03-28 17:47:10|303.59|297.59|303.53|297.53|303.59|297.59|303.53|297.53|0
1648489640000|2022-03-28 17:47:20|303.52|297.52|303.3|297.3|303.52|297.52|303.3|297.3|0
1648489650000|2022-03-28 17:47:30|303.28|297.28|303.21|297.21|303.28|297.28|303.21|297.21|0
1648489660000|2022-03-28 17:47:40|303.17|297.17|303.15|297.15|303.17|297.17|303.15|297.15|0
1648489670000|2022-03-28 17:47:50|303.12|297.12|303.14|297.14|303.17|297.17|303.12|297.12|0
1648489680000|2022-03-28 17:48:00|303.19|297.19|303.17|297.17|303.19|297.19|303.17|297.17|0
1648489690000|2022-03-28 17:48:10|303.12|297.12|303.06|297.06|303.12|297.12|303.06|297.06|0
1648489700000|2022-03-28 17:48:20|303.05|297.05|303.05|297.05|303.05|297.05|303.05|297.05|0
1648489710000|2022-03-28 17:48:30|302.99|296.99|302.99|296.99|302.99|296.99|302.99|296.99|0
1648489720000|2022-03-28 17:48:40|302.98|296.98|302.93|296.93|302.98|296.98|302.93|296.93|0
1648489730000|2022-03-28 17:48:50|302.91|296.91|302.88|296.88|302.91|296.91|302.88|296.88|0
1648489740000|2022-03-28 17:49:00|302.87|296.87|302.92|296.92|302.92|296.92|302.87|296.87|0
1648489750000|2022-03-28 17:49:10|302.97|296.97|303.07|297.07|303.07|297.07|302.96|296.96|0
1648489760000|2022-03-28 17:49:20|303.06|297.06|303.15|297.15|303.15|297.15|303.06|297.06|0
1648489770000|2022-03-28 17:49:30|303.16|297.16|303.16|297.16|303.16|297.16|303.16|297.16|0
1648489780000|2022-03-28 17:49:40|303.26|297.26|303.33|297.33|303.35|297.35|303.26|297.26|0
1648489790000|2022-03-28 17:49:50|303.31|297.31|303.31|297.31|303.31|297.31|303.31|297.31|0
1648489800000|2022-03-28 17:50:00|303.24|297.24|303.24|297.24|303.24|297.24|303.24|297.24|0
1648489810000|2022-03-28 17:50:10|303.26|297.26|303.23|297.23|303.26|297.26|303.23|297.23|0
1648489820000|2022-03-28 17:50:20|303.25|297.25|303.25|297.25|303.25|297.25|303.25|297.25|0
1648489830000|2022-03-28 17:50:30|303.26|297.26|303.28|297.28|303.28|297.28|303.25|297.25|0
1648489840000|2022-03-28 17:50:40|303.27|297.27|303.19|297.19|303.27|297.27|303.17|297.17|0
1648489850000|2022-03-28 17:50:50|303.18|297.18|303.2|297.2|303.2|297.2|303.18|297.18|0
1648489860000|2022-03-28 17:51:00|303.27|297.27|303.35|297.35|303.35|297.35|303.27|297.27|0
1648489870000|2022-03-28 17:51:10|303.4|297.4|303.49|297.49|303.49|297.49|303.4|297.4|0
1648489880000|2022-03-28 17:51:20|303.48|297.48|303.5|297.5|303.5|297.5|303.48|297.48|0
1648489890000|2022-03-28 17:51:30|303.52|297.52|303.52|297.52|303.52|297.52|303.52|297.52|0
1648489900000|2022-03-28 17:51:40|303.54|297.54|303.56|297.56|303.56|297.56|303.54|297.54|0
1648489910000|2022-03-28 17:51:50|303.59|297.59|303.59|297.59|303.59|297.59|303.59|297.59|0
1648489920000|2022-03-28 17:52:00|303.54|297.54|303.54|297.54|303.54|297.54|303.54|297.54|0
1648489930000|2022-03-28 17:52:10|303.56|297.56|303.56|297.56|303.56|297.56|303.56|297.56|0
1648489940000|2022-03-28 17:52:20|303.58|297.58|303.5|297.5|303.58|297.58|303.5|297.5|0
1648489960000|2022-03-28 17:52:40|303.41|297.41|303.41|297.41|303.41|297.41|303.41|297.41|0
1648489970000|2022-03-28 17:52:50|303.38|297.38|303.35|297.35|303.38|297.38|303.33|297.33|0
1648489980000|2022-03-28 17:53:00|303.32|297.32|303.32|297.32|303.32|297.32|303.32|297.32|0
1648489990000|2022-03-28 17:53:10|303.29|297.29|303.26|297.26|303.29|297.29|303.26|297.26|0
1648490000000|2022-03-28 17:53:20|303.25|297.25|303.2|297.2|303.25|297.25|303.2|297.2|0
1648490010000|2022-03-28 17:53:30|303.18|297.18|303.11|297.11|303.18|297.18|303.11|297.11|0
1648490040000|2022-03-28 17:54:00|303.09|297.09|303.09|297.09|303.09|297.09|303.09|297.09|0
1648490050000|2022-03-28 17:54:10|303.1|297.1|303.13|297.13|303.13|297.13|303.1|297.1|0
1648490060000|2022-03-28 17:54:20|303.19|297.19|303.19|297.19|303.19|297.19|303.19|297.19|0
1648490070000|2022-03-28 17:54:30|303.16|297.16|303.19|297.19|303.19|297.19|303.16|297.16|0
1648490080000|2022-03-28 17:54:40|303.18|297.18|303.07|297.07|303.18|297.18|303.07|297.07|0
1648490090000|2022-03-28 17:54:50|303.06|297.06|302.92|296.92|303.06|297.06|302.92|296.92|0
1648490100000|2022-03-28 17:55:00|302.98|296.98|302.98|296.98|302.98|296.98|302.96|296.96|0
1648490110000|2022-03-28 17:55:10|303.05|297.05|303.06|297.06|303.06|297.06|303.05|297.05|0
1648490120000|2022-03-28 17:55:20|303.07|297.07|303.09|297.09|303.09|297.09|303.07|297.07|0
1648490140000|2022-03-28 17:55:40|303.06|297.06|303.06|297.06|303.06|297.06|303.06|297.06|0
1648490150000|2022-03-28 17:55:50|303.17|297.17|303.2|297.2|303.2|297.2|303.17|297.17|0
1648490160000|2022-03-28 17:56:00|303.19|297.19|303.24|297.24|303.24|297.24|303.1|297.1|0
1648490170000|2022-03-28 17:56:10|303.21|297.21|303.21|297.21|303.21|297.21|303.21|297.21|0
1648490180000|2022-03-28 17:56:20|303.2|297.2|303.27|297.27|303.27|297.27|303.2|297.2|0
1648490190000|2022-03-28 17:56:30|303.37|297.37|303.57|297.57|303.57|297.57|303.37|297.37|0
1648490200000|2022-03-28 17:56:40|303.52|297.52|303.52|297.52|303.52|297.52|303.52|297.52|0
1648490210000|2022-03-28 17:56:50|303.51|297.51|303.52|297.52|303.52|297.52|303.51|297.51|0
1648490220000|2022-03-28 17:57:00|303.57|297.57|303.57|297.57|303.57|297.57|303.57|297.57|0
1648490230000|2022-03-28 17:57:10|303.6|297.6|303.48|297.48|303.6|297.6|303.48|297.48|0
1648490240000|2022-03-28 17:57:20|303.46|297.46|303.47|297.47|303.47|297.47|303.46|297.46|0
1648490250000|2022-03-28 17:57:30|303.53|297.53|303.53|297.53|303.53|297.53|303.53|297.53|0
1648490260000|2022-03-28 17:57:40|303.52|297.52|303.54|297.54|303.54|297.54|303.49|297.49|0
1648490270000|2022-03-28 17:57:50|303.53|297.53|303.5|297.5|303.56|297.56|303.5|297.5|0
1648490280000|2022-03-28 17:58:00|303.45|297.45|303.45|297.45|303.46|297.46|303.45|297.45|0
1648490290000|2022-03-28 17:58:10|303.41|297.41|303.41|297.41|303.41|297.41|303.41|297.41|0
1648490300000|2022-03-28 17:58:20|303.38|297.38|303.38|297.38|303.38|297.38|303.38|297.38|0
1648490310000|2022-03-28 17:58:30|303.42|297.42|303.36|297.36|303.42|297.42|303.36|297.36|0
1648490320000|2022-03-28 17:58:40|303.33|297.33|303.33|297.33|303.33|297.33|303.33|297.33|0
1648490330000|2022-03-28 17:58:50|303.34|297.34|303.31|297.31|303.34|297.34|303.31|297.31|0
1648490340000|2022-03-28 17:59:00|303.32|297.32|303.3|297.3|303.32|297.32|303.27|297.27|0
1648490350000|2022-03-28 17:59:10|303.34|297.34|303.32|297.32|303.34|297.34|303.32|297.32|0
1648490370000|2022-03-28 17:59:30|303.27|297.27|303.26|297.26|303.27|297.27|303.26|297.26|0
1648490380000|2022-03-28 17:59:40|303.22|297.22|303.34|297.34|303.34|297.34|303.21|297.21|0
1648490390000|2022-03-28 17:59:50|303.33|297.33|303.33|297.33|303.33|297.33|303.33|297.33|0
1648490400000|2022-03-28 18:00:00|303.37|297.37|303.43|297.43|303.46|297.46|303.36|297.36|0
1648490410000|2022-03-28 18:00:10|303.39|297.39|303.41|297.41|303.41|297.41|303.38|297.38|0
1648490420000|2022-03-28 18:00:20|303.42|297.42|303.43|297.43|303.43|297.43|303.42|297.42|0
1648490430000|2022-03-28 18:00:30|303.36|297.36|303.36|297.36|303.36|297.36|303.36|297.36|0
1648490460000|2022-03-28 18:01:00|303.44|297.44|303.5|297.5|303.5|297.5|303.44|297.44|0
1648490470000|2022-03-28 18:01:10|303.45|297.45|303.41|297.41|303.45|297.45|303.41|297.41|0
1648490480000|2022-03-28 18:01:20|303.37|297.37|303.38|297.38|303.38|297.38|303.37|297.37|0
1648490490000|2022-03-28 18:01:30|303.34|297.34|303.34|297.34|303.34|297.34|303.34|297.34|0
1648490500000|2022-03-28 18:01:40|303.35|297.35|303.44|297.44|303.44|297.44|303.35|297.35|0
1648490510000|2022-03-28 18:01:50|303.45|297.45|303.5|297.5|303.51|297.51|303.45|297.45|0
1648490520000|2022-03-28 18:02:00|303.47|297.47|303.47|297.47|303.47|297.47|303.47|297.47|0
1648490530000|2022-03-28 18:02:10|303.48|297.48|303.4|297.4|303.49|297.49|303.4|297.4|0
1648490540000|2022-03-28 18:02:20|303.35|297.35|303.4|297.4|303.43|297.43|303.35|297.35|0
1648490550000|2022-03-28 18:02:30|303.51|297.51|303.54|297.54|303.54|297.54|303.48|297.48|0
1648490560000|2022-03-28 18:02:40|303.58|297.58|303.54|297.54|303.58|297.58|303.54|297.54|0
1648490570000|2022-03-28 18:02:50|303.53|297.53|303.48|297.48|303.53|297.53|303.48|297.48|0
1648490580000|2022-03-28 18:03:00|303.52|297.52|303.52|297.52|303.55|297.55|303.52|297.52|0
1648490590000|2022-03-28 18:03:10|303.51|297.51|303.55|297.55|303.55|297.55|303.51|297.51|0
1648490600000|2022-03-28 18:03:20|303.6|297.6|303.59|297.59|303.6|297.6|303.59|297.59|0
1648490620000|2022-03-28 18:03:40|303.58|297.58|303.58|297.58|303.59|297.59|303.58|297.58|0
1648490630000|2022-03-28 18:03:50|303.6|297.6|303.61|297.61|303.61|297.61|303.6|297.6|0
1648490640000|2022-03-28 18:04:00|303.59|297.59|303.49|297.49|303.59|297.59|303.49|297.49|0
1648490650000|2022-03-28 18:04:10|303.5|297.5|303.53|297.53|303.53|297.53|303.5|297.5|0
1648490660000|2022-03-28 18:04:20|303.54|297.54|303.53|297.53|303.54|297.54|303.53|297.53|0
1648490670000|2022-03-28 18:04:30|303.54|297.54|303.53|297.53|303.54|297.54|303.53|297.53|0
1648490680000|2022-03-28 18:04:40|303.54|297.54|303.54|297.54|303.54|297.54|303.54|297.54|0
1648490690000|2022-03-28 18:04:50|303.53|297.53|303.49|297.49|303.53|297.53|303.49|297.49|0
1648490700000|2022-03-28 18:05:00|303.48|297.48|303.46|297.46|303.49|297.49|303.46|297.46|0
1648490710000|2022-03-28 18:05:10|303.45|297.45|303.39|297.39|303.45|297.45|303.39|297.39|0
1648490720000|2022-03-28 18:05:20|303.35|297.35|303.31|297.31|303.35|297.35|303.28|297.28|0
1648490730000|2022-03-28 18:05:30|303.3|297.3|303.3|297.3|303.3|297.3|303.3|297.3|0
1648490740000|2022-03-28 18:05:40|303.27|297.27|303.27|297.27|303.27|297.27|303.27|297.27|0
1648490750000|2022-03-28 18:05:50|303.26|297.26|303.27|297.27|303.27|297.27|303.26|297.26|0
1648490760000|2022-03-28 18:06:00|303.28|297.28|303.3|297.3|303.3|297.3|303.26|297.26|0
1648490770000|2022-03-28 18:06:10|303.29|297.29|303.28|297.28|303.29|297.29|303.28|297.28|0
1648490780000|2022-03-28 18:06:20|303.29|297.29|303.27|297.27|303.29|297.29|303.27|297.27|0
1648490790000|2022-03-28 18:06:30|303.32|297.32|303.32|297.32|303.32|297.32|303.32|297.32|0
1648490800000|2022-03-28 18:06:40|303.33|297.33|303.36|297.36|303.36|297.36|303.33|297.33|0
1648490820000|2022-03-28 18:07:00|303.37|297.37|303.37|297.37|303.37|297.37|303.37|297.37|0
1648490830000|2022-03-28 18:07:10|303.38|297.38|303.37|297.37|303.38|297.38|303.37|297.37|0
1648490840000|2022-03-28 18:07:20|303.39|297.39|303.4|297.4|303.4|297.4|303.39|297.39|0
1648490850000|2022-03-28 18:07:30|303.49|297.49|303.48|297.48|303.49|297.49|303.48|297.48|0
1648490870000|2022-03-28 18:07:50|303.47|297.47|303.47|297.47|303.47|297.47|303.47|297.47|0
1648490880000|2022-03-28 18:08:00|303.45|297.45|303.44|297.44|303.45|297.45|303.44|297.44|0
1648490900000|2022-03-28 18:08:20|303.45|297.45|303.56|297.56|303.56|297.56|303.45|297.45|0
1648490910000|2022-03-28 18:08:30|303.58|297.58|303.64|297.64|303.64|297.64|303.57|297.57|0
1648490920000|2022-03-28 18:08:40|303.62|297.62|303.62|297.62|303.62|297.62|303.61|297.61|0
1648490930000|2022-03-28 18:08:50|303.61|297.61|303.61|297.61|303.61|297.61|303.61|297.61|0
1648490940000|2022-03-28 18:09:00|303.65|297.65|303.71|297.71|303.71|297.71|303.65|297.65|0
1648490950000|2022-03-28 18:09:10|303.72|297.72|303.83|297.83|303.83|297.83|303.71|297.71|0
1648490960000|2022-03-28 18:09:20|303.84|297.84|303.89|297.89|303.89|297.89|303.84|297.84|0
1648490970000|2022-03-28 18:09:30|303.9|297.9|303.9|297.9|303.9|297.9|303.9|297.9|0
1648490980000|2022-03-28 18:09:40|303.93|297.93|304.02|298.02|304.02|298.02|303.93|297.93|0
1648491000000|2022-03-28 18:10:00|304.05|298.05|303.99|297.99|304.05|298.05|303.99|297.99|0
1648491010000|2022-03-28 18:10:10|303.96|297.96|303.92|297.92|303.96|297.96|303.92|297.92|0
1648491020000|2022-03-28 18:10:20|303.89|297.89|303.9|297.9|303.9|297.9|303.89|297.89|0
1648491030000|2022-03-28 18:10:30|303.91|297.91|303.93|297.93|303.93|297.93|303.91|297.91|0
1648491040000|2022-03-28 18:10:40|303.96|297.96|303.95|297.95|303.96|297.96|303.95|297.95|0
1648491050000|2022-03-28 18:10:50|303.97|297.97|303.97|297.97|303.98|297.98|303.97|297.97|0
1648491060000|2022-03-28 18:11:00|303.91|297.91|303.91|297.91|303.91|297.91|303.91|297.91|0
1648491070000|2022-03-28 18:11:10|303.85|297.85|303.51|297.51|303.85|297.85|303.51|297.51|0
1648491080000|2022-03-28 18:11:20|303.49|297.49|303.38|297.38|303.49|297.49|303.38|297.38|0
1648491100000|2022-03-28 18:11:40|303.41|297.41|303.41|297.41|303.41|297.41|303.4|297.4|0
1648491110000|2022-03-28 18:11:50|303.4|297.4|303.39|297.39|303.4|297.4|303.39|297.39|0
1648491120000|2022-03-28 18:12:00|303.43|297.43|303.33|297.33|303.43|297.43|303.31|297.31|0
1648491130000|2022-03-28 18:12:10|303.31|297.31|303.3|297.3|303.31|297.31|303.3|297.3|0
1648491140000|2022-03-28 18:12:20|303.28|297.28|303.28|297.28|303.28|297.28|303.28|297.28|0
1648491150000|2022-03-28 18:12:30|303.35|297.35|303.36|297.36|303.36|297.36|303.35|297.35|0
1648491160000|2022-03-28 18:12:40|303.39|297.39|303.44|297.44|303.46|297.46|303.39|297.39|0
1648491170000|2022-03-28 18:12:50|303.39|297.39|303.39|297.39|303.39|297.39|303.39|297.39|0
1648491180000|2022-03-28 18:13:00|303.38|297.38|303.35|297.35|303.39|297.39|303.35|297.35|0
1648491190000|2022-03-28 18:13:10|303.36|297.36|303.37|297.37|303.37|297.37|303.36|297.36|0
1648491210000|2022-03-28 18:13:30|303.34|297.34|303.35|297.35|303.35|297.35|303.34|297.34|0
1648491220000|2022-03-28 18:13:40|303.31|297.31|303.32|297.32|303.32|297.32|303.31|297.31|0
1648491230000|2022-03-28 18:13:50|303.35|297.35|303.29|297.29|303.35|297.35|303.29|297.29|0
1648491240000|2022-03-28 18:14:00|303.28|297.28|303.28|297.28|303.28|297.28|303.28|297.28|0
1648491250000|2022-03-28 18:14:10|303.27|297.27|303.27|297.27|303.27|297.27|303.26|297.26|0
1648491260000|2022-03-28 18:14:20|303.26|297.26|303.26|297.26|303.26|297.26|303.26|297.26|0
1648491280000|2022-03-28 18:14:40|303.25|297.25|303.24|297.24|303.25|297.25|303.24|297.24|0
1648491290000|2022-03-28 18:14:50|303.23|297.23|303.23|297.23|303.23|297.23|303.23|297.23|0
1648491300000|2022-03-28 18:15:00|303.24|297.24|303.24|297.24|303.24|297.24|303.24|297.24|0
1648491320000|2022-03-28 18:15:20|303.22|297.22|303.17|297.17|303.22|297.22|303.17|297.17|0
1648491330000|2022-03-28 18:15:30|303.18|297.18|303.18|297.18|303.18|297.18|303.18|297.18|0
1648491340000|2022-03-28 18:15:40|303.17|297.17|303.17|297.17|303.17|297.17|303.17|297.17|0
1648491350000|2022-03-28 18:15:50|303.15|297.15|303.15|297.15|303.15|297.15|303.15|297.15|0
1648491360000|2022-03-28 18:16:00|303.16|297.16|303.2|297.2|303.2|297.2|303.14|297.14|0
1648491370000|2022-03-28 18:16:10|303.21|297.21|303.2|297.2|303.21|297.21|303.2|297.2|0
1648491380000|2022-03-28 18:16:20|303.19|297.19|303.23|297.23|303.23|297.23|303.19|297.19|0
1648491390000|2022-03-28 18:16:30|303.2|297.2|303.2|297.2|303.2|297.2|303.19|297.19|0
1648491400000|2022-03-28 18:16:40|303.21|297.21|303.08|297.08|303.21|297.21|303.07|297.07|0
1648491410000|2022-03-28 18:16:50|303.01|297.01|303|297|303.01|297.01|303|297|0
1648491420000|2022-03-28 18:17:00|303.01|297.01|303.01|297.01|303.01|297.01|303.01|297.01|0
1648491430000|2022-03-28 18:17:10|303|297|303|297|303|297|303|297|0
1648491440000|2022-03-28 18:17:20|302.94|296.94|302.9|296.9|302.94|296.94|302.9|296.9|0
1648491450000|2022-03-28 18:17:30|302.89|296.89|302.88|296.88|302.89|296.89|302.88|296.88|0
1648491460000|2022-03-28 18:17:40|302.89|296.89|302.91|296.91|302.91|296.91|302.89|296.89|0
1648491470000|2022-03-28 18:17:50|302.9|296.9|302.9|296.9|302.9|296.9|302.9|296.9|0
1648491480000|2022-03-28 18:18:00|302.91|296.91|302.94|296.94|302.94|296.94|302.9|296.9|0
1648491490000|2022-03-28 18:18:10|302.95|296.95|302.95|296.95|302.95|296.95|302.95|296.95|0
1648491500000|2022-03-28 18:18:20|302.94|296.94|302.91|296.91|302.94|296.94|302.91|296.91|0
1648491510000|2022-03-28 18:18:30|302.87|296.87|302.83|296.83|302.87|296.87|302.83|296.83|0
1648491520000|2022-03-28 18:18:40|302.82|296.82|302.79|296.79|302.82|296.82|302.79|296.79|0
1648491530000|2022-03-28 18:18:50|302.69|296.69|302.7|296.7|302.7|296.7|302.69|296.69|0
1648491540000|2022-03-28 18:19:00|302.57|296.57|302.31|296.31|302.57|296.57|302.3|296.3|0
1648491550000|2022-03-28 18:19:10|302.29|296.29|302.16|296.16|302.29|296.29|302.16|296.16|0
1648491560000|2022-03-28 18:19:20|302.11|296.11|302.07|296.07|302.11|296.11|302.07|296.07|0
1648491570000|2022-03-28 18:19:30|302.06|296.06|302.13|296.13|302.13|296.13|302.06|296.06|0
1648491590000|2022-03-28 18:19:50|302.11|296.11|302.11|296.11|302.11|296.11|302.11|296.11|0
1648491600000|2022-03-28 18:20:00|302.13|296.13|301.92|295.92|302.13|296.13|301.9|295.9|0
1648491610000|2022-03-28 18:20:10|301.95|295.95|302.08|296.08|302.08|296.08|301.95|295.95|0
1648491620000|2022-03-28 18:20:20|302.06|296.06|302.06|296.06|302.06|296.06|302.06|296.06|0
1648491630000|2022-03-28 18:20:30|301.88|295.88|301.79|295.79|301.88|295.88|301.79|295.79|0
1648491640000|2022-03-28 18:20:40|301.78|295.78|301.72|295.72|301.78|295.78|301.72|295.72|0
1648491650000|2022-03-28 18:20:50|301.71|295.71|301.61|295.61|301.71|295.71|301.61|295.61|0
1648491660000|2022-03-28 18:21:00|301.6|295.6|301.59|295.59|301.6|295.6|301.59|295.59|0
1648491670000|2022-03-28 18:21:10|301.61|295.61|301.61|295.61|301.61|295.61|301.6|295.6|0
1648491680000|2022-03-28 18:21:20|301.58|295.58|301.66|295.66|301.66|295.66|301.58|295.58|0
1648491690000|2022-03-28 18:21:30|301.68|295.68|301.75|295.75|301.75|295.75|301.68|295.68|0
1648491700000|2022-03-28 18:21:40|301.77|295.77|301.92|295.92|301.92|295.92|301.76|295.76|0
1648491710000|2022-03-28 18:21:50|302.01|296.01|302.08|296.08|302.08|296.08|302.01|296.01|0
1648491730000|2022-03-28 18:22:10|302.07|296.07|302|296|302.07|296.07|302|296|0
1648491740000|2022-03-28 18:22:20|301.95|295.95|301.88|295.88|301.96|295.96|301.88|295.88|0
1648491750000|2022-03-28 18:22:30|301.89|295.89|301.87|295.87|301.89|295.89|301.85|295.85|0
1648491760000|2022-03-28 18:22:40|301.8|295.8|301.75|295.75|301.8|295.8|301.75|295.75|0
1648491770000|2022-03-28 18:22:50|301.79|295.79|301.79|295.79|301.79|295.79|301.79|295.79|0
1648491780000|2022-03-28 18:23:00|301.75|295.75|301.74|295.74|301.75|295.75|301.74|295.74|0
1648491790000|2022-03-28 18:23:10|301.75|295.75|301.76|295.76|301.76|295.76|301.75|295.75|0
1648491800000|2022-03-28 18:23:20|301.77|295.77|301.67|295.67|301.77|295.77|301.67|295.67|0
1648491810000|2022-03-28 18:23:30|301.68|295.68|301.68|295.68|301.68|295.68|301.68|295.68|0
1648491820000|2022-03-28 18:23:40|301.71|295.71|301.72|295.72|301.72|295.72|301.71|295.71|0
1648491850000|2022-03-28 18:24:10|301.81|295.81|301.93|295.93|301.93|295.93|301.81|295.81|0
1648491860000|2022-03-28 18:24:20|301.94|295.94|302.06|296.06|302.06|296.06|301.94|295.94|0
1648491870000|2022-03-28 18:24:30|302.05|296.05|302.04|296.04|302.05|296.05|302.04|296.04|0
1648491880000|2022-03-28 18:24:40|302.05|296.05|302.05|296.05|302.06|296.06|302.05|296.05|0
1648491890000|2022-03-28 18:24:50|302.06|296.06|302.06|296.06|302.06|296.06|302.06|296.06|0
1648491900000|2022-03-28 18:25:00|302.13|296.13|302.13|296.13|302.13|296.13|302.13|296.13|0
1648491910000|2022-03-28 18:25:10|302.12|296.12|302.16|296.16|302.16|296.16|302.12|296.12|0
1648491920000|2022-03-28 18:25:20|302.15|296.15|302.07|296.07|302.15|296.15|302.07|296.07|0
1648491940000|2022-03-28 18:25:40|302.06|296.06|302.06|296.06|302.06|296.06|301.89|295.89|0
1648491960000|2022-03-28 18:26:00|302.07|296.07|302.04|296.04|302.07|296.07|302.04|296.04|0
1648491970000|2022-03-28 18:26:10|302.07|296.07|302.07|296.07|302.07|296.07|302.07|296.07|0
1648491980000|2022-03-28 18:26:20|302.05|296.05|302.04|296.04|302.05|296.05|302.04|296.04|0
1648491990000|2022-03-28 18:26:30|302.05|296.05|302.07|296.07|302.07|296.07|302.05|296.05|0
1648492000000|2022-03-28 18:26:40|302.06|296.06|302|296|302.07|296.07|302|296|0
1648492010000|2022-03-28 18:26:50|302.02|296.02|302.02|296.02|302.02|296.02|302.02|296.02|0
1648492020000|2022-03-28 18:27:00|302.08|296.08|302.14|296.14|302.15|296.15|302.08|296.08|0
1648492030000|2022-03-28 18:27:10|302.09|296.09|302.12|296.12|302.12|296.12|302.09|296.09|0
1648492040000|2022-03-28 18:27:20|302.09|296.09|302.04|296.04|302.09|296.09|302.04|296.04|0
1648492050000|2022-03-28 18:27:30|302.05|296.05|302.05|296.05|302.05|296.05|302.04|296.04|0
1648492060000|2022-03-28 18:27:40|302.06|296.06|302.05|296.05|302.08|296.08|302.05|296.05|0
1648492070000|2022-03-28 18:27:50|302.14|296.14|302.16|296.16|302.16|296.16|302.14|296.14|0
1648492080000|2022-03-28 18:28:00|302.11|296.11|302.14|296.14|302.15|296.15|302.11|296.11|0
1648492090000|2022-03-28 18:28:10|302.19|296.19|302.24|296.24|302.24|296.24|302.19|296.19|0
1648492100000|2022-03-28 18:28:20|302.25|296.25|302.3|296.3|302.3|296.3|302.25|296.25|0
1648492110000|2022-03-28 18:28:30|302.33|296.33|302.38|296.38|302.38|296.38|302.33|296.33|0
1648492120000|2022-03-28 18:28:40|302.37|296.37|302.37|296.37|302.37|296.37|302.37|296.37|0
1648492130000|2022-03-28 18:28:50|302.39|296.39|302.43|296.43|302.43|296.43|302.39|296.39|0
1648492140000|2022-03-28 18:29:00|302.42|296.42|302.48|296.48|302.48|296.48|302.42|296.42|0
1648492150000|2022-03-28 18:29:10|302.5|296.5|302.5|296.5|302.5|296.5|302.5|296.5|0
1648492160000|2022-03-28 18:29:20|302.52|296.52|302.57|296.57|302.57|296.57|302.52|296.52|0
1648492170000|2022-03-28 18:29:30|302.54|296.54|302.61|296.61|302.61|296.61|302.54|296.54|0
1648492180000|2022-03-28 18:29:40|302.59|296.59|302.57|296.57|302.59|296.59|302.57|296.57|0
1648492190000|2022-03-28 18:29:50|302.5|296.5|302.56|296.56|302.56|296.56|302.5|296.5|0
1648492200000|2022-03-28 18:30:00|302.55|296.55|302.51|296.51|302.55|296.55|302.5|296.5|0
1648492220000|2022-03-28 18:30:20|302.54|296.54|302.54|296.54|302.54|296.54|302.54|296.54|0
1648492250000|2022-03-28 18:30:50|302.55|296.55|302.55|296.55|302.55|296.55|302.54|296.54|0
1648492260000|2022-03-28 18:31:00|302.56|296.56|302.57|296.57|302.57|296.57|302.55|296.55|0
1648492270000|2022-03-28 18:31:10|302.53|296.53|302.53|296.53|302.53|296.53|302.53|296.53|0
1648492280000|2022-03-28 18:31:20|302.48|296.48|302.39|296.39|302.48|296.48|302.39|296.39|0
1648492290000|2022-03-28 18:31:30|302.32|296.32|302.32|296.32|302.32|296.32|302.32|296.32|0
1648492300000|2022-03-28 18:31:40|302.29|296.29|302.38|296.38|302.38|296.38|302.29|296.29|0
1648492310000|2022-03-28 18:31:50|302.37|296.37|302.37|296.37|302.37|296.37|302.37|296.37|0
1648492320000|2022-03-28 18:32:00|302.38|296.38|302.52|296.52|302.54|296.54|302.38|296.38|0
1648492330000|2022-03-28 18:32:10|302.54|296.54|302.54|296.54|302.54|296.54|302.54|296.54|0
1648492340000|2022-03-28 18:32:20|302.53|296.53|302.58|296.58|302.58|296.58|302.53|296.53|0
1648492350000|2022-03-28 18:32:30|302.57|296.57|302.55|296.55|302.57|296.57|302.55|296.55|0
1648492360000|2022-03-28 18:32:40|302.56|296.56|302.6|296.6|302.6|296.6|302.56|296.56|0
1648492370000|2022-03-28 18:32:50|302.63|296.63|302.63|296.63|302.63|296.63|302.63|296.63|0
1648492380000|2022-03-28 18:33:00|302.64|296.64|302.69|296.69|302.7|296.7|302.64|296.64|0
1648492390000|2022-03-28 18:33:10|302.72|296.72|302.69|296.69|302.72|296.72|302.69|296.69|0
1648492400000|2022-03-28 18:33:20|302.73|296.73|302.73|296.73|302.73|296.73|302.73|296.73|0
1648492420000|2022-03-28 18:33:40|302.7|296.7|302.67|296.67|302.7|296.7|302.67|296.67|0
1648492460000|2022-03-28 18:34:20|302.7|296.7|302.7|296.7|302.7|296.7|302.7|296.7|0
1648492480000|2022-03-28 18:34:40|302.69|296.69|302.67|296.67|302.69|296.69|302.67|296.67|0
1648492510000|2022-03-28 18:35:10|302.7|296.7|302.7|296.7|302.7|296.7|302.7|296.7|0
1648492520000|2022-03-28 18:35:20|302.69|296.69|302.71|296.71|302.71|296.71|302.69|296.69|0
1648492530000|2022-03-28 18:35:30|302.69|296.69|302.66|296.66|302.69|296.69|302.66|296.66|0
1648492540000|2022-03-28 18:35:40|302.67|296.67|302.63|296.63|302.67|296.67|302.62|296.62|0
1648492560000|2022-03-28 18:36:00|302.64|296.64|302.64|296.64|302.64|296.64|302.64|296.64|0
1648492570000|2022-03-28 18:36:10|302.63|296.63|302.62|296.62|302.63|296.63|302.62|296.62|0
1648492580000|2022-03-28 18:36:20|302.64|296.64|302.62|296.62|302.64|296.64|302.62|296.62|0
1648492590000|2022-03-28 18:36:30|302.57|296.57|302.58|296.58|302.58|296.58|302.57|296.57|0
1648492600000|2022-03-28 18:36:40|302.6|296.6|302.59|296.59|302.6|296.6|302.59|296.59|0
1648492610000|2022-03-28 18:36:50|302.57|296.57|302.54|296.54|302.57|296.57|302.54|296.54|0
1648492620000|2022-03-28 18:37:00|302.55|296.55|302.69|296.69|302.69|296.69|302.55|296.55|0
1648492630000|2022-03-28 18:37:10|302.68|296.68|302.66|296.66|302.68|296.68|302.66|296.66|0
1648492640000|2022-03-28 18:37:20|302.65|296.65|302.64|296.64|302.65|296.65|302.64|296.64|0
1648492650000|2022-03-28 18:37:30|302.41|296.41|302.4|296.4|302.41|296.41|302.35|296.35|0
1648492660000|2022-03-28 18:37:40|302.47|296.47|302.51|296.51|302.51|296.51|302.47|296.47|0
1648492670000|2022-03-28 18:37:50|302.48|296.48|302.48|296.48|302.48|296.48|302.48|296.48|0
1648492680000|2022-03-28 18:38:00|302.43|296.43|302.43|296.43|302.43|296.43|302.43|296.43|0
1648492690000|2022-03-28 18:38:10|302.42|296.42|302.41|296.41|302.42|296.42|302.41|296.41|0
1648492700000|2022-03-28 18:38:20|302.4|296.4|302.4|296.4|302.4|296.4|302.4|296.4|0
1648492710000|2022-03-28 18:38:30|302.37|296.37|302.31|296.31|302.37|296.37|302.31|296.31|0
1648492720000|2022-03-28 18:38:40|302.37|296.37|302.46|296.46|302.46|296.46|302.37|296.37|0
1648492730000|2022-03-28 18:38:50|302.5|296.5|302.5|296.5|302.5|296.5|302.5|296.5|0
1648492740000|2022-03-28 18:39:00|302.49|296.49|302.51|296.51|302.51|296.51|302.49|296.49|0
1648492750000|2022-03-28 18:39:10|302.54|296.54|302.54|296.54|302.54|296.54|302.54|296.54|0
1648492760000|2022-03-28 18:39:20|302.59|296.59|302.59|296.59|302.59|296.59|302.59|296.59|0
1648492770000|2022-03-28 18:39:30|302.63|296.63|302.63|296.63|302.63|296.63|302.63|296.63|0
1648492780000|2022-03-28 18:39:40|302.66|296.66|302.73|296.73|302.73|296.73|302.65|296.65|0
1648492790000|2022-03-28 18:39:50|302.76|296.76|302.86|296.86|302.86|296.86|302.76|296.76|0
1648492800000|2022-03-28 18:40:00|302.88|296.88|302.88|296.88|302.88|296.88|302.88|296.88|0
1648492810000|2022-03-28 18:40:10|302.9|296.9|302.9|296.9|302.9|296.9|302.9|296.9|0
1648492820000|2022-03-28 18:40:20|302.87|296.87|302.86|296.86|302.87|296.87|302.84|296.84|0
1648492830000|2022-03-28 18:40:30|302.87|296.87|302.87|296.87|302.87|296.87|302.87|296.87|0
1648492840000|2022-03-28 18:40:40|302.9|296.9|302.89|296.89|302.9|296.9|302.89|296.89|0
1648492850000|2022-03-28 18:40:50|302.87|296.87|302.86|296.86|302.87|296.87|302.86|296.86|0
1648492860000|2022-03-28 18:41:00|302.87|296.87|302.88|296.88|302.88|296.88|302.87|296.87|0
1648492870000|2022-03-28 18:41:10|302.86|296.86|302.84|296.84|302.86|296.86|302.84|296.84|0
1648492880000|2022-03-28 18:41:20|302.81|296.81|302.84|296.84|302.84|296.84|302.81|296.81|0
1648492890000|2022-03-28 18:41:30|302.77|296.77|302.79|296.79|302.79|296.79|302.77|296.77|0
1648492900000|2022-03-28 18:41:40|302.8|296.8|302.79|296.79|302.8|296.8|302.79|296.79|0
1648492910000|2022-03-28 18:41:50|302.77|296.77|302.76|296.76|302.77|296.77|302.76|296.76|0
1648492920000|2022-03-28 18:42:00|302.78|296.78|302.78|296.78|302.78|296.78|302.78|296.78|0
1648492940000|2022-03-28 18:42:20|302.77|296.77|302.8|296.8|302.8|296.8|302.77|296.77|0
1648492950000|2022-03-28 18:42:30|302.87|296.87|302.82|296.82|302.87|296.87|302.82|296.82|0
1648492960000|2022-03-28 18:42:40|302.88|296.88|302.89|296.89|302.89|296.89|302.88|296.88|0
1648492970000|2022-03-28 18:42:50|302.87|296.87|302.92|296.92|302.92|296.92|302.83|296.83|0
1648492980000|2022-03-28 18:43:00|302.93|296.93|302.93|296.93|302.94|296.94|302.93|296.93|0
1648492990000|2022-03-28 18:43:10|303.08|297.08|303.18|297.18|303.18|297.18|303.08|297.08|0
1648493010000|2022-03-28 18:43:30|303.23|297.23|303.29|297.29|303.29|297.29|303.23|297.23|0
1648493020000|2022-03-28 18:43:40|303.31|297.31|303.31|297.31|303.31|297.31|303.31|297.31|0
1648493030000|2022-03-28 18:43:50|303.28|297.28|303.28|297.28|303.28|297.28|303.28|297.28|0
1648493040000|2022-03-28 18:44:00|303.31|297.31|303.28|297.28|303.31|297.31|303.28|297.28|0
1648493060000|2022-03-28 18:44:20|303.29|297.29|303.29|297.29|303.29|297.29|303.29|297.29|0
1648493070000|2022-03-28 18:44:30|303.25|297.25|303.5|297.5|303.51|297.51|303.25|297.25|0
1648493080000|2022-03-28 18:44:40|303.51|297.51|303.53|297.53|303.53|297.53|303.51|297.51|0
1648493090000|2022-03-28 18:44:50|303.52|297.52|303.48|297.48|303.53|297.53|303.48|297.48|0
1648493100000|2022-03-28 18:45:00|303.49|297.49|303.52|297.52|303.52|297.52|303.49|297.49|0
1648493130000|2022-03-28 18:45:30|303.53|297.53|303.53|297.53|303.53|297.53|303.53|297.53|0
1648493140000|2022-03-28 18:45:40|303.55|297.55|303.55|297.55|303.55|297.55|303.55|297.55|0
1648493150000|2022-03-28 18:45:50|303.58|297.58|303.58|297.58|303.58|297.58|303.58|297.58|0
1648493160000|2022-03-28 18:46:00|303.59|297.59|303.59|297.59|303.6|297.6|303.58|297.58|0
1648493170000|2022-03-28 18:46:10|303.61|297.61|303.61|297.61|303.61|297.61|303.61|297.61|0
1648493180000|2022-03-28 18:46:20|303.6|297.6|303.58|297.58|303.6|297.6|303.57|297.57|0
1648493190000|2022-03-28 18:46:30|303.53|297.53|303.42|297.42|303.53|297.53|303.42|297.42|0
1648493200000|2022-03-28 18:46:40|303.37|297.37|303.29|297.29|303.38|297.38|303.29|297.29|0
1648493210000|2022-03-28 18:46:50|303.37|297.37|303.37|297.37|303.37|297.37|303.37|297.37|0
1648493220000|2022-03-28 18:47:00|303.38|297.38|303.38|297.38|303.38|297.38|303.38|297.38|0
1648493230000|2022-03-28 18:47:10|303.47|297.47|303.58|297.58|303.58|297.58|303.47|297.47|0
1648493240000|2022-03-28 18:47:20|303.57|297.57|303.57|297.57|303.57|297.57|303.57|297.57|0
1648493250000|2022-03-28 18:47:30|303.54|297.54|303.54|297.54|303.54|297.54|303.54|297.54|0
1648493260000|2022-03-28 18:47:40|303.7|297.7|303.7|297.7|303.7|297.7|303.68|297.68|0
1648493270000|2022-03-28 18:47:50|303.71|297.71|303.73|297.73|303.73|297.73|303.71|297.71|0
1648493280000|2022-03-28 18:48:00|303.74|297.74|303.73|297.73|303.74|297.74|303.73|297.73|0
1648493290000|2022-03-28 18:48:10|303.71|297.71|303.71|297.71|303.71|297.71|303.71|297.71|0
1648493300000|2022-03-28 18:48:20|303.72|297.72|303.72|297.72|303.72|297.72|303.71|297.71|0
1648493310000|2022-03-28 18:48:30|303.71|297.71|303.66|297.66|303.71|297.71|303.66|297.66|0
1648493320000|2022-03-28 18:48:40|303.63|297.63|303.65|297.65|303.65|297.65|303.63|297.63|0
1648493330000|2022-03-28 18:48:50|303.64|297.64|303.64|297.64|303.64|297.64|303.64|297.64|0
1648493340000|2022-03-28 18:49:00|303.65|297.65|303.66|297.66|303.66|297.66|303.62|297.62|0
1648493350000|2022-03-28 18:49:10|303.69|297.69|303.79|297.79|303.79|297.79|303.69|297.69|0
1648493380000|2022-03-28 18:49:40|303.82|297.82|303.87|297.87|303.87|297.87|303.82|297.82|0
1648493390000|2022-03-28 18:49:50|303.91|297.91|303.91|297.91|303.91|297.91|303.91|297.91|0
1648493400000|2022-03-28 18:50:00|303.92|297.92|303.96|297.96|303.96|297.96|303.92|297.92|0
1648493410000|2022-03-28 18:50:10|303.97|297.97|303.98|297.98|303.99|297.99|303.97|297.97|0
1648493420000|2022-03-28 18:50:20|303.97|297.97|304.03|298.03|304.03|298.03|303.97|297.97|0
1648493430000|2022-03-28 18:50:30|304.06|298.06|304.07|298.07|304.07|298.07|304.06|298.06|0
1648493440000|2022-03-28 18:50:40|304.09|298.09|304.15|298.15|304.15|298.15|304.09|298.09|0
1648493450000|2022-03-28 18:50:50|304.24|298.24|304.25|298.25|304.25|298.25|304.24|298.24|0
1648493460000|2022-03-28 18:51:00|304.26|298.26|304.26|298.26|304.26|298.26|304.26|298.26|0
1648493480000|2022-03-28 18:51:20|304.3|298.3|304.28|298.28|304.3|298.3|304.28|298.28|0
1648493490000|2022-03-28 18:51:30|304.27|298.27|304.27|298.27|304.27|298.27|304.27|298.27|0
1648493500000|2022-03-28 18:51:40|304.28|298.28|304.31|298.31|304.31|298.31|304.26|298.26|0
1648493510000|2022-03-28 18:51:50|304.29|298.29|304.29|298.29|304.29|298.29|304.29|298.29|0
1648493520000|2022-03-28 18:52:00|304.27|298.27|304.37|298.37|304.37|298.37|304.27|298.27|0
1648493530000|2022-03-28 18:52:10|304.39|298.39|304.39|298.39|304.39|298.39|304.39|298.39|0
1648493540000|2022-03-28 18:52:20|304.34|298.34|304.34|298.34|304.35|298.35|304.34|298.34|0
1648493560000|2022-03-28 18:52:40|304.36|298.36|304.36|298.36|304.36|298.36|304.36|298.36|0
1648493570000|2022-03-28 18:52:50|304.37|298.37|304.54|298.54|304.55|298.55|304.37|298.37|0
1648493580000|2022-03-28 18:53:00|304.59|298.59|304.63|298.63|304.63|298.63|304.59|298.59|0
1648493590000|2022-03-28 18:53:10|304.64|298.64|304.65|298.65|304.65|298.65|304.64|298.64|0
1648493600000|2022-03-28 18:53:20|304.75|298.75|304.8|298.8|304.8|298.8|304.65|298.65|0
1648493610000|2022-03-28 18:53:30|305.06|299.06|305.07|299.07|305.07|299.07|305.06|299.06|0
1648493620000|2022-03-28 18:53:40|304.96|298.96|304.86|298.86|304.96|298.96|304.86|298.86|0
1648493640000|2022-03-28 18:54:00|304.83|298.83|304.93|298.93|304.93|298.93|304.83|298.83|0
1648493650000|2022-03-28 18:54:10|304.91|298.91|304.92|298.92|304.92|298.92|304.91|298.91|0
1648493660000|2022-03-28 18:54:20|304.86|298.86|304.86|298.86|304.86|298.86|304.86|298.86|0
1648493670000|2022-03-28 18:54:30|304.83|298.83|304.7|298.7|304.83|298.83|304.7|298.7|0
1648493680000|2022-03-28 18:54:40|304.97|298.97|304.96|298.96|304.97|298.97|304.96|298.96|0
1648493690000|2022-03-28 18:54:50|304.97|298.97|304.98|298.98|304.98|298.98|304.97|298.97|0
1648493700000|2022-03-28 18:55:00|305.17|299.17|304.95|298.95|305.17|299.17|304.95|298.95|0
1648493710000|2022-03-28 18:55:10|304.96|298.96|304.91|298.91|304.96|298.96|304.9|298.9|0
1648493720000|2022-03-28 18:55:20|304.92|298.92|304.9|298.9|304.92|298.92|304.9|298.9|0
1648493730000|2022-03-28 18:55:30|304.88|298.88|305.28|299.28|305.28|299.28|304.88|298.88|0
1648493740000|2022-03-28 18:55:40|305.3|299.3|305.45|299.45|305.45|299.45|305.3|299.3|0
1648493750000|2022-03-28 18:55:50|305.35|299.35|305.35|299.35|305.35|299.35|305.35|299.35|0
1648493760000|2022-03-28 18:56:00|305.67|299.67|305.5|299.5|305.67|299.67|305.5|299.5|0
1648493770000|2022-03-28 18:56:10|305.51|299.51|305.7|299.7|305.7|299.7|305.51|299.51|0
1648493780000|2022-03-28 18:56:20|305.69|299.69|305.56|299.56|305.69|299.69|305.56|299.56|0
1648493790000|2022-03-28 18:56:30|305.57|299.57|305.57|299.57|305.57|299.57|305.57|299.57|0
1648493800000|2022-03-28 18:56:40|305.56|299.56|305.56|299.56|305.57|299.57|305.56|299.56|0
1648493810000|2022-03-28 18:56:50|305.55|299.55|305.53|299.53|305.55|299.55|305.53|299.53|0
1648493820000|2022-03-28 18:57:00|305.52|299.52|305.67|299.67|305.67|299.67|305.52|299.52|0
1648493830000|2022-03-28 18:57:10|305.66|299.66|305.71|299.71|305.71|299.71|305.66|299.66|0
1648493840000|2022-03-28 18:57:20|305.72|299.72|305.87|299.87|305.87|299.87|305.72|299.72|0
1648493850000|2022-03-28 18:57:30|305.88|299.88|305.88|299.88|305.89|299.89|305.88|299.88|0
1648493860000|2022-03-28 18:57:40|305.89|299.89|305.9|299.9|305.9|299.9|305.89|299.89|0
1648493870000|2022-03-28 18:57:50|305.89|299.89|305.9|299.9|305.91|299.91|305.89|299.89|0
1648493880000|2022-03-28 18:58:00|305.95|299.95|305.97|299.97|305.97|299.97|305.95|299.95|0
1648493890000|2022-03-28 18:58:10|305.98|299.98|305.97|299.97|305.98|299.98|305.94|299.94|0
1648493900000|2022-03-28 18:58:20|305.95|299.95|306.07|300.07|306.07|300.07|305.95|299.95|0
1648493910000|2022-03-28 18:58:30|306.12|300.12|306.13|300.13|306.13|300.13|306.12|300.12|0
1648493920000|2022-03-28 18:58:40|306.14|300.14|306.14|300.14|306.15|300.15|306.14|300.14|0
1648493940000|2022-03-28 18:59:00|306|300|306.06|300.06|306.06|300.06|306|300|0
1648493950000|2022-03-28 18:59:10|306.04|300.04|305.97|299.97|306.05|300.05|305.97|299.97|0
1648493960000|2022-03-28 18:59:20|305.98|299.98|305.97|299.97|305.98|299.98|305.97|299.97|0
1648493970000|2022-03-28 18:59:30|305.96|299.96|305.99|299.99|306|300|305.96|299.96|0
1648493980000|2022-03-28 18:59:40|306.04|300.04|306.03|300.03|306.04|300.04|306.03|300.03|0
1648493990000|2022-03-28 18:59:50|306.04|300.04|306.07|300.07|306.08|300.08|306.04|300.04|0
1648494000000|2022-03-28 19:00:00|306.08|300.08|305.84|299.84|306.08|300.08|305.84|299.84|0
1648494010000|2022-03-28 19:00:10|305.83|299.83|305.84|299.84|305.84|299.84|305.83|299.83|0
1648494020000|2022-03-28 19:00:20|305.87|299.87|305.87|299.87|305.87|299.87|305.87|299.87|0
1648494030000|2022-03-28 19:00:30|305.86|299.86|305.74|299.74|305.87|299.87|305.74|299.74|0
1648494040000|2022-03-28 19:00:40|305.75|299.75|305.95|299.95|305.95|299.95|305.75|299.75|0
1648494050000|2022-03-28 19:00:50|305.94|299.94|305.86|299.86|305.94|299.94|305.83|299.83|0
1648494060000|2022-03-28 19:01:00|305.87|299.87|305.87|299.87|305.87|299.87|305.87|299.87|0
1648494070000|2022-03-28 19:01:10|305.86|299.86|305.89|299.89|305.89|299.89|305.86|299.86|0
1648494080000|2022-03-28 19:01:20|305.86|299.86|305.85|299.85|305.86|299.86|305.85|299.85|0
1648494090000|2022-03-28 19:01:30|305.95|299.95|305.95|299.95|305.95|299.95|305.95|299.95|0
1648494100000|2022-03-28 19:01:40|305.94|299.94|305.92|299.92|305.94|299.94|305.91|299.91|0
1648494110000|2022-03-28 19:01:50|305.91|299.91|305.92|299.92|305.92|299.92|305.91|299.91|0
1648494120000|2022-03-28 19:02:00|305.91|299.91|305.91|299.91|305.91|299.91|305.91|299.91|0
1648494130000|2022-03-28 19:02:10|305.93|299.93|305.95|299.95|305.95|299.95|305.93|299.93|0
1648494140000|2022-03-28 19:02:20|305.94|299.94|305.98|299.98|305.98|299.98|305.94|299.94|0
1648494150000|2022-03-28 19:02:30|305.99|299.99|305.98|299.98|305.99|299.99|305.98|299.98|0
1648494160000|2022-03-28 19:02:40|305.96|299.96|305.97|299.97|305.97|299.97|305.96|299.96|0
1648494170000|2022-03-28 19:02:50|305.98|299.98|305.96|299.96|305.98|299.98|305.96|299.96|0
1648494180000|2022-03-28 19:03:00|305.95|299.95|305.82|299.82|305.95|299.95|305.82|299.82|0
1648494190000|2022-03-28 19:03:10|305.88|299.88|305.88|299.88|305.88|299.88|305.88|299.88|0
1648494200000|2022-03-28 19:03:20|305.87|299.87|305.87|299.87|305.9|299.9|305.87|299.87|0
1648494210000|2022-03-28 19:03:30|305.84|299.84|305.84|299.84|305.84|299.84|305.84|299.84|0
1648494220000|2022-03-28 19:03:40|305.71|299.71|305.28|299.28|305.71|299.71|305.28|299.28|0
1648494230000|2022-03-28 19:03:50|305.27|299.27|305.25|299.25|305.33|299.33|305.25|299.25|0
1648494240000|2022-03-28 19:04:00|305.26|299.26|305.2|299.2|305.26|299.26|305.2|299.2|0
1648494250000|2022-03-28 19:04:10|305.21|299.21|305.21|299.21|305.21|299.21|305.21|299.21|0
1648494260000|2022-03-28 19:04:20|305.2|299.2|305.01|299.01|305.2|299.2|305.01|299.01|0
1648494270000|2022-03-28 19:04:30|304.82|298.82|304.9|298.9|304.9|298.9|304.82|298.82|0
1648494280000|2022-03-28 19:04:40|304.95|298.95|304.9|298.9|304.96|298.96|304.9|298.9|0
1648494290000|2022-03-28 19:04:50|304.88|298.88|304.89|298.89|304.89|298.89|304.88|298.88|0
1648494300000|2022-03-28 19:05:00|304.88|298.88|304.88|298.88|304.89|298.89|304.87|298.87|0
1648494310000|2022-03-28 19:05:10|304.87|298.87|304.88|298.88|304.88|298.88|304.85|298.85|0
1648494320000|2022-03-28 19:05:20|304.83|298.83|304.72|298.72|304.83|298.83|304.72|298.72|0
1648494330000|2022-03-28 19:05:30|304.77|298.77|304.81|298.81|304.81|298.81|304.77|298.77|0
1648494340000|2022-03-28 19:05:40|304.87|298.87|304.8|298.8|304.87|298.87|304.8|298.8|0
1648494350000|2022-03-28 19:05:50|304.82|298.82|304.9|298.9|304.9|298.9|304.82|298.82|0
1648494360000|2022-03-28 19:06:00|304.88|298.88|305.04|299.04|305.04|299.04|304.88|298.88|0
1648494370000|2022-03-28 19:06:10|305.05|299.05|305.04|299.04|305.05|299.05|305.04|299.04|0
1648494380000|2022-03-28 19:06:20|305.07|299.07|305.1|299.1|305.1|299.1|305.06|299.06|0
1648494390000|2022-03-28 19:06:30|305.07|299.07|304.98|298.98|305.08|299.08|304.95|298.95|0
1648494400000|2022-03-28 19:06:40|304.91|298.91|304.81|298.81|304.91|298.91|304.81|298.81|0
1648494410000|2022-03-28 19:06:50|304.83|298.83|304.87|298.87|304.87|298.87|304.83|298.83|0
1648494420000|2022-03-28 19:07:00|304.9|298.9|304.82|298.82|304.9|298.9|304.82|298.82|0
1648494430000|2022-03-28 19:07:10|304.91|298.91|304.91|298.91|304.91|298.91|304.91|298.91|0
1648494440000|2022-03-28 19:07:20|304.88|298.88|304.84|298.84|304.88|298.88|304.84|298.84|0
1648494450000|2022-03-28 19:07:30|304.83|298.83|304.81|298.81|304.83|298.83|304.81|298.81|0
1648494460000|2022-03-28 19:07:40|304.76|298.76|304.76|298.76|304.77|298.77|304.76|298.76|0
1648494470000|2022-03-28 19:07:50|304.74|298.74|304.72|298.72|304.74|298.74|304.72|298.72|0
1648494480000|2022-03-28 19:08:00|304.74|298.74|304.73|298.73|304.78|298.78|304.73|298.73|0
1648494490000|2022-03-28 19:08:10|304.75|298.75|304.75|298.75|304.75|298.75|304.75|298.75|0
1648494500000|2022-03-28 19:08:20|304.71|298.71|304.73|298.73|304.73|298.73|304.71|298.71|0
1648494510000|2022-03-28 19:08:30|304.75|298.75|304.84|298.84|304.84|298.84|304.75|298.75|0
1648494520000|2022-03-28 19:08:40|304.85|298.85|304.89|298.89|304.89|298.89|304.85|298.85|0
1648494530000|2022-03-28 19:08:50|304.91|298.91|304.91|298.91|304.91|298.91|304.91|298.91|0
1648494540000|2022-03-28 19:09:00|304.94|298.94|304.93|298.93|304.94|298.94|304.93|298.93|0
1648494550000|2022-03-28 19:09:10|304.95|298.95|304.95|298.95|304.95|298.95|304.95|298.95|0
1648494560000|2022-03-28 19:09:20|304.96|298.96|304.98|298.98|305.01|299.01|304.96|298.96|0
1648494570000|2022-03-28 19:09:30|305|299|305|299|305|299|305|299|0
1648494580000|2022-03-28 19:09:40|305.03|299.03|305.05|299.05|305.05|299.05|305.02|299.02|0
1648494590000|2022-03-28 19:09:50|305.04|299.04|305.05|299.05|305.05|299.05|305.04|299.04|0
1648494600000|2022-03-28 19:10:00|305.06|299.06|305.09|299.09|305.09|299.09|305.06|299.06|0
1648494610000|2022-03-28 19:10:10|305|299|305.01|299.01|305.01|299.01|305|299|0
1648494620000|2022-03-28 19:10:20|305.02|299.02|305.16|299.16|305.16|299.16|305.02|299.02|0
1648494640000|2022-03-28 19:10:40|305.25|299.25|305.33|299.33|305.33|299.33|305.25|299.25|0
1648494650000|2022-03-28 19:10:50|305.38|299.38|305.38|299.38|305.38|299.38|305.38|299.38|0
1648494660000|2022-03-28 19:11:00|305.35|299.35|305.35|299.35|305.35|299.35|305.35|299.35|0
1648494670000|2022-03-28 19:11:10|305.34|299.34|305.39|299.39|305.39|299.39|305.34|299.34|0
1648494680000|2022-03-28 19:11:20|305.25|299.25|305.22|299.22|305.25|299.25|305.22|299.22|0
1648494690000|2022-03-28 19:11:30|305.2|299.2|305.2|299.2|305.2|299.2|305.2|299.2|0
1648494700000|2022-03-28 19:11:40|305.21|299.21|305.25|299.25|305.25|299.25|305.2|299.2|0
1648494710000|2022-03-28 19:11:50|305.21|299.21|305.1|299.1|305.21|299.21|305.1|299.1|0
1648494720000|2022-03-28 19:12:00|305.08|299.08|305.08|299.08|305.08|299.08|305.08|299.08|0
1648494730000|2022-03-28 19:12:10|305.06|299.06|305.06|299.06|305.06|299.06|305.06|299.06|0
1648494740000|2022-03-28 19:12:20|305.07|299.07|305.01|299.01|305.07|299.07|305.01|299.01|0
1648494750000|2022-03-28 19:12:30|305.02|299.02|305.01|299.01|305.02|299.02|305.01|299.01|0
1648494760000|2022-03-28 19:12:40|305.02|299.02|305.02|299.02|305.02|299.02|305.02|299.02|0
1648494780000|2022-03-28 19:13:00|304.97|298.97|304.97|298.97|304.97|298.97|304.97|298.97|0
1648494790000|2022-03-28 19:13:10|304.98|298.98|305.01|299.01|305.01|299.01|304.98|298.98|0
1648494800000|2022-03-28 19:13:20|305.04|299.04|305.03|299.03|305.04|299.04|305.03|299.03|0
1648494810000|2022-03-28 19:13:30|305.07|299.07|305.1|299.1|305.1|299.1|305.07|299.07|0
1648494820000|2022-03-28 19:13:40|305.14|299.14|305.1|299.1|305.14|299.14|305.1|299.1|0
1648494830000|2022-03-28 19:13:50|305.12|299.12|305.11|299.11|305.13|299.13|305.1|299.1|0
1648494840000|2022-03-28 19:14:00|305.1|299.1|305.12|299.12|305.12|299.12|305.1|299.1|0
1648494850000|2022-03-28 19:14:10|305.14|299.14|305.22|299.22|305.22|299.22|305.14|299.14|0
1648494860000|2022-03-28 19:14:20|305.25|299.25|305.25|299.25|305.25|299.25|305.25|299.25|0
1648494880000|2022-03-28 19:14:40|305.3|299.3|305.31|299.31|305.31|299.31|305.3|299.3|0
1648494890000|2022-03-28 19:14:50|305.36|299.36|305.34|299.34|305.37|299.37|305.33|299.33|0
1648494900000|2022-03-28 19:15:00|305.29|299.29|305.28|299.28|305.29|299.29|305.28|299.28|0
1648494910000|2022-03-28 19:15:10|305.29|299.29|305.31|299.31|305.31|299.31|305.28|299.28|0
1648494920000|2022-03-28 19:15:20|305.29|299.29|305.29|299.29|305.29|299.29|305.29|299.29|0
1648494930000|2022-03-28 19:15:30|305.28|299.28|305.07|299.07|305.29|299.29|305.07|299.07|0
1648494940000|2022-03-28 19:15:40|305.08|299.08|305.01|299.01|305.08|299.08|305.01|299.01|0
1648494960000|2022-03-28 19:16:00|305.12|299.12|305.1|299.1|305.12|299.12|305.1|299.1|0
1648494970000|2022-03-28 19:16:10|305.11|299.11|305.12|299.12|305.12|299.12|305.1|299.1|0
1648494980000|2022-03-28 19:16:20|305.09|299.09|305.09|299.09|305.09|299.09|305.09|299.09|0
1648494990000|2022-03-28 19:16:30|305.27|299.27|305.27|299.27|305.27|299.27|305.27|299.27|0
1648495000000|2022-03-28 19:16:40|305.28|299.28|305.26|299.26|305.28|299.28|305.26|299.26|0
1648495010000|2022-03-28 19:16:50|305.31|299.31|305.34|299.34|305.34|299.34|305.31|299.31|0
1648495020000|2022-03-28 19:17:00|305.37|299.37|305.37|299.37|305.37|299.37|305.37|299.37|0
1648495030000|2022-03-28 19:17:10|305.38|299.38|305.36|299.36|305.38|299.38|305.36|299.36|0
1648495040000|2022-03-28 19:17:20|305.31|299.31|305.26|299.26|305.31|299.31|305.26|299.26|0
1648495050000|2022-03-28 19:17:30|305.25|299.25|305.42|299.42|305.42|299.42|305.25|299.25|0
1648495060000|2022-03-28 19:17:40|305.37|299.37|305.32|299.32|305.37|299.37|305.32|299.32|0
1648495080000|2022-03-28 19:18:00|305.31|299.31|305.28|299.28|305.46|299.46|305.28|299.28|0
1648495090000|2022-03-28 19:18:10|305.27|299.27|305.22|299.22|305.28|299.28|305.22|299.22|0
1648495100000|2022-03-28 19:18:20|305.25|299.25|305.25|299.25|305.25|299.25|305.25|299.25|0
1648495120000|2022-03-28 19:18:40|305.26|299.26|305.28|299.28|305.28|299.28|305.26|299.26|0
1648495130000|2022-03-28 19:18:50|305.34|299.34|305.3|299.3|305.34|299.34|305.29|299.29|0
1648495140000|2022-03-28 19:19:00|305.29|299.29|305.39|299.39|305.39|299.39|305.28|299.28|0
1648495150000|2022-03-28 19:19:10|305.5|299.5|305.52|299.52|305.53|299.53|305.5|299.5|0
1648495160000|2022-03-28 19:19:20|305.47|299.47|305.45|299.45|305.47|299.47|305.45|299.45|0
1648495170000|2022-03-28 19:19:30|305.42|299.42|305.34|299.34|305.42|299.42|305.34|299.34|0
1648495180000|2022-03-28 19:19:40|305.25|299.25|305.29|299.29|305.29|299.29|305.24|299.24|0
1648495190000|2022-03-28 19:19:50|305.28|299.28|305.29|299.29|305.29|299.29|305.28|299.28|0
1648495200000|2022-03-28 19:20:00|305.28|299.28|305.23|299.23|305.31|299.31|305.23|299.23|0
1648495210000|2022-03-28 19:20:10|305.21|299.21|305.17|299.17|305.21|299.21|305.17|299.17|0
1648495220000|2022-03-28 19:20:20|305.16|299.16|305.18|299.18|305.19|299.19|305.16|299.16|0
1648495230000|2022-03-28 19:20:30|305.2|299.2|305.21|299.21|305.21|299.21|305.2|299.2|0
1648495240000|2022-03-28 19:20:40|305.23|299.23|305.23|299.23|305.23|299.23|305.23|299.23|0
1648495250000|2022-03-28 19:20:50|305.22|299.22|305.23|299.23|305.23|299.23|305.22|299.22|0
1648495260000|2022-03-28 19:21:00|305.22|299.22|305.29|299.29|305.3|299.3|305.22|299.22|0
1648495270000|2022-03-28 19:21:10|305.31|299.31|305.34|299.34|305.34|299.34|305.3|299.3|0
1648495280000|2022-03-28 19:21:20|305.33|299.33|305.33|299.33|305.33|299.33|305.33|299.33|0
1648495300000|2022-03-28 19:21:40|305.34|299.34|305.34|299.34|305.34|299.34|305.34|299.34|0
1648495310000|2022-03-28 19:21:50|305.31|299.31|305.31|299.31|305.31|299.31|305.31|299.31|0
1648495320000|2022-03-28 19:22:00|305.3|299.3|305.29|299.29|305.3|299.3|305.29|299.29|0
1648495330000|2022-03-28 19:22:10|305.28|299.28|305.28|299.28|305.28|299.28|305.28|299.28|0
1648495340000|2022-03-28 19:22:20|305.27|299.27|305.27|299.27|305.27|299.27|305.27|299.27|0
1648495350000|2022-03-28 19:22:30|305.5|299.5|305.55|299.55|305.55|299.55|305.5|299.5|0
1648495360000|2022-03-28 19:22:40|305.58|299.58|305.62|299.62|305.62|299.62|305.58|299.58|0
1648495380000|2022-03-28 19:23:00|305.63|299.63|305.63|299.63|305.63|299.63|305.63|299.63|0
1648495400000|2022-03-28 19:23:20|305.61|299.61|305.71|299.71|305.71|299.71|305.61|299.61|0
1648495410000|2022-03-28 19:23:30|305.69|299.69|305.64|299.64|305.69|299.69|305.64|299.64|0
1648495420000|2022-03-28 19:23:40|305.63|299.63|305.47|299.47|305.63|299.63|305.47|299.47|0
1648495430000|2022-03-28 19:23:50|305.48|299.48|305.49|299.49|305.49|299.49|305.44|299.44|0
1648495440000|2022-03-28 19:24:00|305.47|299.47|305.57|299.57|305.57|299.57|305.47|299.47|0
1648495450000|2022-03-28 19:24:10|305.58|299.58|305.57|299.57|305.58|299.58|305.57|299.57|0
1648495460000|2022-03-28 19:24:20|305.9|299.9|305.98|299.98|305.98|299.98|305.89|299.89|0
1648495470000|2022-03-28 19:24:30|306.03|300.03|305.91|299.91|306.03|300.03|305.91|299.91|0
1648495480000|2022-03-28 19:24:40|305.93|299.93|305.87|299.87|305.93|299.93|305.86|299.86|0
1648495490000|2022-03-28 19:24:50|305.89|299.89|306.01|300.01|306.01|300.01|305.89|299.89|0
1648495500000|2022-03-28 19:25:00|306.15|300.15|306.18|300.18|306.18|300.18|305.99|299.99|0
1648495510000|2022-03-28 19:25:10|306.14|300.14|305.9|299.9|306.27|300.27|305.9|299.9|0
1648495520000|2022-03-28 19:25:20|305.92|299.92|305.89|299.89|305.92|299.92|305.89|299.89|0
1648495530000|2022-03-28 19:25:30|305.83|299.83|305.82|299.82|305.83|299.83|305.82|299.82|0
1648495540000|2022-03-28 19:25:40|305.81|299.81|305.94|299.94|305.94|299.94|305.79|299.79|0
1648495550000|2022-03-28 19:25:50|305.95|299.95|306|300|306|300|305.94|299.94|0
1648495560000|2022-03-28 19:26:00|306.01|300.01|306.01|300.01|306.01|300.01|306.01|300.01|0
1648495570000|2022-03-28 19:26:10|306|300|306.01|300.01|306.02|300.02|306|300|0
1648495580000|2022-03-28 19:26:20|306.02|300.02|306.23|300.23|306.5|300.5|306.02|300.02|0
1648495590000|2022-03-28 19:26:30|306.29|300.29|306.18|300.18|306.34|300.34|306.16|300.16|0
1648495600000|2022-03-28 19:26:40|306.06|300.06|306.07|300.07|306.09|300.09|306.06|300.06|0
1648495610000|2022-03-28 19:26:50|306.08|300.08|305.95|299.95|306.08|300.08|305.95|299.95|0
1648495620000|2022-03-28 19:27:00|305.97|299.97|305.98|299.98|305.99|299.99|305.97|299.97|0
1648495630000|2022-03-28 19:27:10|306.06|300.06|306.07|300.07|306.07|300.07|306.06|300.06|0
1648495640000|2022-03-28 19:27:20|306.06|300.06|306.03|300.03|306.06|300.06|306.02|300.02|0
1648495650000|2022-03-28 19:27:30|306.04|300.04|306.07|300.07|306.07|300.07|306.02|300.02|0
1648495660000|2022-03-28 19:27:40|306.08|300.08|306.07|300.07|306.08|300.08|306.07|300.07|0
1648495670000|2022-03-28 19:27:50|306.03|300.03|305.99|299.99|306.03|300.03|305.99|299.99|0
1648495680000|2022-03-28 19:28:00|305.98|299.98|306.04|300.04|306.04|300.04|305.98|299.98|0
1648495690000|2022-03-28 19:28:10|306.06|300.06|306.18|300.18|306.18|300.18|306.06|300.06|0
1648495700000|2022-03-28 19:28:20|306.2|300.2|306.21|300.21|306.21|300.21|306.2|300.2|0
1648495710000|2022-03-28 19:28:30|306.22|300.22|306.22|300.22|306.24|300.24|306.22|300.22|0
1648495720000|2022-03-28 19:28:40|306.21|300.21|306.21|300.21|306.21|300.21|306.21|300.21|0
1648495730000|2022-03-28 19:28:50|306.18|300.18|306.03|300.03|306.2|300.2|306.03|300.03|0
1648495740000|2022-03-28 19:29:00|306|300|305.99|299.99|306|300|305.99|299.99|0
1648495750000|2022-03-28 19:29:10|306|300|306.49|300.49|306.49|300.49|306|300|0
1648495760000|2022-03-28 19:29:20|306.51|300.51|306.54|300.54|306.54|300.54|306.4|300.4|0
1648495780000|2022-03-28 19:29:40|306.83|300.83|306.8|300.8|306.83|300.83|306.8|300.8|0
1648495790000|2022-03-28 19:29:50|306.63|300.63|306.64|300.64|306.64|300.64|306.63|300.63|0
1648495800000|2022-03-28 19:30:00|306.65|300.65|306.62|300.62|306.65|300.65|306.61|300.61|0
1648495810000|2022-03-28 19:30:10|306.61|300.61|306.62|300.62|306.62|300.62|306.61|300.61|0
1648495820000|2022-03-28 19:30:20|306.61|300.61|306.61|300.61|306.61|300.61|306.61|300.61|0
1648495830000|2022-03-28 19:30:30|306.65|300.65|306.72|300.72|306.72|300.72|306.65|300.65|0
1648495840000|2022-03-28 19:30:40|306.71|300.71|306.63|300.63|306.71|300.71|306.63|300.63|0
1648495850000|2022-03-28 19:30:50|306.68|300.68|306.72|300.72|306.72|300.72|306.68|300.68|0
1648495860000|2022-03-28 19:31:00|306.74|300.74|306.74|300.74|306.74|300.74|306.74|300.74|0
1648495870000|2022-03-28 19:31:10|306.72|300.72|306.76|300.76|306.76|300.76|306.69|300.69|0
1648495880000|2022-03-28 19:31:20|306.78|300.78|306.81|300.81|306.81|300.81|306.78|300.78|0
1648495890000|2022-03-28 19:31:30|306.83|300.83|306.85|300.85|306.85|300.85|306.83|300.83|0
1648495900000|2022-03-28 19:31:40|306.77|300.77|306.73|300.73|306.77|300.77|306.7|300.7|0
1648495910000|2022-03-28 19:31:50|306.72|300.72|306.74|300.74|306.75|300.75|306.72|300.72|0
1648495930000|2022-03-28 19:32:10|306.86|300.86|306.73|300.73|306.88|300.88|306.73|300.73|0
1648495940000|2022-03-28 19:32:20|306.74|300.74|306.74|300.74|306.74|300.74|306.74|300.74|0
1648495950000|2022-03-28 19:32:30|306.7|300.7|306.72|300.72|306.72|300.72|306.69|300.69|0
1648495960000|2022-03-28 19:32:40|306.66|300.66|306.66|300.66|306.66|300.66|306.66|300.66|0
1648495970000|2022-03-28 19:32:50|306.63|300.63|307.18|301.18|307.18|301.18|306.63|300.63|0
1648495980000|2022-03-28 19:33:00|307.17|301.17|307.03|301.03|307.17|301.17|307.03|301.03|0
1648495990000|2022-03-28 19:33:10|306.98|300.98|306.78|300.78|306.99|300.99|306.78|300.78|0
1648496000000|2022-03-28 19:33:20|306.79|300.79|306.8|300.8|306.84|300.84|306.77|300.77|0
1648496010000|2022-03-28 19:33:30|306.81|300.81|306.8|300.8|306.81|300.81|306.8|300.8|0
1648496020000|2022-03-28 19:33:40|306.74|300.74|306.75|300.75|306.75|300.75|306.74|300.74|0
1648496030000|2022-03-28 19:33:50|306.71|300.71|306.42|300.42|306.71|300.71|306.42|300.42|0
1648496040000|2022-03-28 19:34:00|306.38|300.38|306.34|300.34|306.38|300.38|306.33|300.33|0
1648496050000|2022-03-28 19:34:10|306.32|300.32|306.16|300.16|306.33|300.33|306.16|300.16|0
1648496060000|2022-03-28 19:34:20|306.12|300.12|306.09|300.09|306.12|300.12|306.05|300.05|0
1648496070000|2022-03-28 19:34:30|306.12|300.12|306.13|300.13|306.13|300.13|306.04|300.04|0
1648496080000|2022-03-28 19:34:40|306.16|300.16|306.26|300.26|306.26|300.26|306.16|300.16|0
1648496090000|2022-03-28 19:34:50|306.39|300.39|306.45|300.45|306.45|300.45|306.39|300.39|0
1648496100000|2022-03-28 19:35:00|306.53|300.53|306.48|300.48|306.55|300.55|306.48|300.48|0
1648496110000|2022-03-28 19:35:10|306.41|300.41|306.41|300.41|306.41|300.41|306.41|300.41|0
1648496130000|2022-03-28 19:35:30|306.35|300.35|306.14|300.14|306.35|300.35|306.14|300.14|0
1648496140000|2022-03-28 19:35:40|306.11|300.11|306.11|300.11|306.11|300.11|306.11|300.11|0
1648496150000|2022-03-28 19:35:50|306.06|300.06|305.94|299.94|306.06|300.06|305.94|299.94|0
1648496160000|2022-03-28 19:36:00|305.93|299.93|305.82|299.82|305.93|299.93|305.82|299.82|0
1648496170000|2022-03-28 19:36:10|305.75|299.75|305.64|299.64|305.75|299.75|305.63|299.63|0
1648496180000|2022-03-28 19:36:20|305.69|299.69|305.72|299.72|305.72|299.72|305.69|299.69|0
1648496190000|2022-03-28 19:36:30|305.74|299.74|305.66|299.66|305.74|299.74|305.66|299.66|0
1648496200000|2022-03-28 19:36:40|305.67|299.67|305.63|299.63|305.67|299.67|305.63|299.63|0
1648496210000|2022-03-28 19:36:50|305.65|299.65|305.6|299.6|305.65|299.65|305.57|299.57|0
1648496220000|2022-03-28 19:37:00|305.44|299.44|305.38|299.38|305.44|299.44|305.37|299.37|0
1648496230000|2022-03-28 19:37:10|305.39|299.39|305.3|299.3|305.39|299.39|305.3|299.3|0
1648496240000|2022-03-28 19:37:20|305.26|299.26|305.26|299.26|305.26|299.26|305.26|299.26|0
1648496250000|2022-03-28 19:37:30|305.17|299.17|305.3|299.3|305.3|299.3|305.15|299.15|0
1648496260000|2022-03-28 19:37:40|305.45|299.45|305.29|299.29|305.45|299.45|305.29|299.29|0
1648496270000|2022-03-28 19:37:50|305.28|299.28|305.29|299.29|305.34|299.34|305.28|299.28|0
1648496280000|2022-03-28 19:38:00|305.28|299.28|305.19|299.19|305.28|299.28|305.19|299.19|0
1648496290000|2022-03-28 19:38:10|305.14|299.14|305.16|299.16|305.16|299.16|305.11|299.11|0
1648496300000|2022-03-28 19:38:20|305.09|299.09|305.09|299.09|305.09|299.09|305.08|299.08|0
1648496310000|2022-03-28 19:38:30|305.08|299.08|305.13|299.13|305.13|299.13|305.08|299.08|0
1648496320000|2022-03-28 19:38:40|305.12|299.12|305.17|299.17|305.17|299.17|305.12|299.12|0
1648496330000|2022-03-28 19:38:50|305.2|299.2|305.39|299.39|305.42|299.42|305.19|299.19|0
1648496340000|2022-03-28 19:39:00|305.36|299.36|305.35|299.35|305.36|299.36|305.35|299.35|0
1648496350000|2022-03-28 19:39:10|305.34|299.34|305.36|299.36|305.36|299.36|305.34|299.34|0
1648496360000|2022-03-28 19:39:20|305.35|299.35|305.38|299.38|305.39|299.39|305.34|299.34|0
1648496370000|2022-03-28 19:39:30|305.37|299.37|305.35|299.35|305.37|299.37|305.35|299.35|0
1648496380000|2022-03-28 19:39:40|305.34|299.34|305.34|299.34|305.34|299.34|305.34|299.34|0
1648496390000|2022-03-28 19:39:50|305.33|299.33|305.28|299.28|305.39|299.39|305.28|299.28|0
1648496400000|2022-03-28 19:40:00|305.3|299.3|305.27|299.27|305.3|299.3|305.27|299.27|0
1648496410000|2022-03-28 19:40:10|305.25|299.25|305.06|299.06|305.25|299.25|305.06|299.06|0
1648496420000|2022-03-28 19:40:20|304.99|298.99|304.93|298.93|305|299|304.93|298.93|0
1648496430000|2022-03-28 19:40:30|304.98|298.98|304.88|298.88|304.98|298.98|304.88|298.88|0
1648496440000|2022-03-28 19:40:40|304.89|298.89|304.81|298.81|304.89|298.89|304.8|298.8|0
1648496450000|2022-03-28 19:40:50|304.85|298.85|304.9|298.9|304.9|298.9|304.85|298.85|0
1648496460000|2022-03-28 19:41:00|304.89|298.89|304.88|298.88|304.9|298.9|304.88|298.88|0
1648496470000|2022-03-28 19:41:10|304.9|298.9|304.85|298.85|304.9|298.9|304.85|298.85|0
1648496480000|2022-03-28 19:41:20|304.86|298.86|304.88|298.88|304.88|298.88|304.81|298.81|0
1648496490000|2022-03-28 19:41:30|304.93|298.93|304.95|298.95|304.95|298.95|304.93|298.93|0
1648496500000|2022-03-28 19:41:40|304.94|298.94|304.94|298.94|304.94|298.94|304.94|298.94|0
1648496510000|2022-03-28 19:41:50|304.9|298.9|304.89|298.89|304.9|298.9|304.88|298.88|0
1648496520000|2022-03-28 19:42:00|304.91|298.91|304.92|298.92|304.93|298.93|304.91|298.91|0
1648496530000|2022-03-28 19:42:10|304.93|298.93|304.93|298.93|304.94|298.94|304.93|298.93|0
1648496540000|2022-03-28 19:42:20|304.96|298.96|304.89|298.89|304.96|298.96|304.88|298.88|0
1648496550000|2022-03-28 19:42:30|304.94|298.94|304.98|298.98|304.98|298.98|304.94|298.94|0
1648496570000|2022-03-28 19:42:50|304.92|298.92|304.8|298.8|304.92|298.92|304.8|298.8|0
1648496580000|2022-03-28 19:43:00|304.66|298.66|304.69|298.69|304.7|298.7|304.66|298.66|0
1648496590000|2022-03-28 19:43:10|304.7|298.7|304.7|298.7|304.7|298.7|304.7|298.7|0
1648496600000|2022-03-28 19:43:20|304.67|298.67|304.67|298.67|304.68|298.68|304.67|298.67|0
1648496610000|2022-03-28 19:43:30|304.68|298.68|304.83|298.83|304.83|298.83|304.67|298.67|0
1648496620000|2022-03-28 19:43:40|304.84|298.84|304.94|298.94|304.95|298.95|304.84|298.84|0
1648496630000|2022-03-28 19:43:50|304.95|298.95|304.95|298.95|304.95|298.95|304.95|298.95|0
1648496640000|2022-03-28 19:44:00|304.86|298.86|304.84|298.84|304.87|298.87|304.83|298.83|0
1648496650000|2022-03-28 19:44:10|304.83|298.83|304.82|298.82|304.83|298.83|304.82|298.82|0
1648496660000|2022-03-28 19:44:20|304.78|298.78|304.71|298.71|304.78|298.78|304.7|298.7|0
1648496670000|2022-03-28 19:44:30|304.72|298.72|304.73|298.73|304.73|298.73|304.72|298.72|0
1648496680000|2022-03-28 19:44:40|304.76|298.76|304.8|298.8|304.81|298.81|304.76|298.76|0
1648496690000|2022-03-28 19:44:50|304.81|298.81|304.95|298.95|304.95|298.95|304.81|298.81|0
1648496700000|2022-03-28 19:45:00|305.07|299.07|305.16|299.16|305.16|299.16|305.07|299.07|0
1648496710000|2022-03-28 19:45:10|305.18|299.18|305.35|299.35|305.35|299.35|305.18|299.18|0
1648496720000|2022-03-28 19:45:20|305.38|299.38|305.39|299.39|305.39|299.39|305.38|299.38|0
1648496730000|2022-03-28 19:45:30|305.38|299.38|305.35|299.35|305.4|299.4|305.35|299.35|0
1648496750000|2022-03-28 19:45:50|305.37|299.37|305.41|299.41|305.41|299.41|305.37|299.37|0
1648496760000|2022-03-28 19:46:00|305.4|299.4|305.12|299.12|305.4|299.4|305.12|299.12|0
1648496770000|2022-03-28 19:46:10|305.13|299.13|305.13|299.13|305.13|299.13|305.13|299.13|0
1648496780000|2022-03-28 19:46:20|305.12|299.12|305.07|299.07|305.12|299.12|305.07|299.07|0
1648496790000|2022-03-28 19:46:30|305.05|299.05|305.1|299.1|305.1|299.1|305.03|299.03|0
1648496800000|2022-03-28 19:46:40|305.11|299.11|305.1|299.1|305.11|299.11|305.1|299.1|0
1648496820000|2022-03-28 19:47:00|305.08|299.08|305.07|299.07|305.08|299.08|305.06|299.06|0
1648496830000|2022-03-28 19:47:10|305.05|299.05|305.12|299.12|305.12|299.12|305.04|299.04|0
1648496840000|2022-03-28 19:47:20|305.08|299.08|305.17|299.17|305.17|299.17|305.06|299.06|0
1648496850000|2022-03-28 19:47:30|305.25|299.25|305.23|299.23|305.25|299.25|305.23|299.23|0
1648496860000|2022-03-28 19:47:40|305.27|299.27|305.28|299.28|305.28|299.28|305.27|299.27|0
1648496870000|2022-03-28 19:47:50|305.34|299.34|305.37|299.37|305.37|299.37|305.34|299.34|0
1648496880000|2022-03-28 19:48:00|305.38|299.38|305.4|299.4|305.4|299.4|305.38|299.38|0
1648496890000|2022-03-28 19:48:10|305.46|299.46|305.42|299.42|305.46|299.46|305.42|299.42|0
1648496900000|2022-03-28 19:48:20|305.43|299.43|305.44|299.44|305.44|299.44|305.43|299.43|0
1648496910000|2022-03-28 19:48:30|305.43|299.43|305.47|299.47|305.47|299.47|305.42|299.42|0
1648496920000|2022-03-28 19:48:40|305.2|299.2|305.2|299.2|305.2|299.2|305.2|299.2|0
1648496930000|2022-03-28 19:48:50|305.23|299.23|305.25|299.25|305.25|299.25|305.23|299.23|0
1648496940000|2022-03-28 19:49:00|305.28|299.28|305.26|299.26|305.28|299.28|305.26|299.26|0
1648496950000|2022-03-28 19:49:10|305.23|299.23|305.25|299.25|305.25|299.25|305.23|299.23|0
1648496960000|2022-03-28 19:49:20|305.24|299.24|305.22|299.22|305.24|299.24|305.21|299.21|0
1648496970000|2022-03-28 19:49:30|305.2|299.2|305.23|299.23|305.23|299.23|305.2|299.2|0
1648496980000|2022-03-28 19:49:40|305.24|299.24|305.24|299.24|305.24|299.24|305.24|299.24|0
1648496990000|2022-03-28 19:49:50|305.2|299.2|304.84|298.84|305.2|299.2|304.81|298.81|0
1648497000000|2022-03-28 19:50:00|304.83|298.83|304.35|298.35|304.83|298.83|304.34|298.34|0
1648497010000|2022-03-28 19:50:10|304.37|298.37|304.15|298.15|304.38|298.38|304.14|298.14|0
1648497020000|2022-03-28 19:50:20|304.14|298.14|303.75|297.75|304.14|298.14|303.72|297.72|0
1648497030000|2022-03-28 19:50:30|303.72|297.72|303.68|297.68|303.72|297.72|303.68|297.68|0
1648497040000|2022-03-28 19:50:40|303.69|297.69|303.6|297.6|303.69|297.69|303.59|297.59|0
1648497050000|2022-03-28 19:50:50|303.61|297.61|303.37|297.37|303.63|297.63|303.37|297.37|0
1648497060000|2022-03-28 19:51:00|303.31|297.31|303.32|297.32|303.33|297.33|303.31|297.31|0
1648497070000|2022-03-28 19:51:10|303.34|297.34|303.43|297.43|303.43|297.43|303.33|297.33|0
1648497080000|2022-03-28 19:51:20|303.5|297.5|303.41|297.41|303.5|297.5|303.41|297.41|0
1648497090000|2022-03-28 19:51:30|303.44|297.44|303.69|297.69|303.69|297.69|303.41|297.41|0
1648497100000|2022-03-28 19:51:40|303.92|297.92|304|298|304|298|303.92|297.92|0
1648497110000|2022-03-28 19:51:50|304.04|298.04|304.04|298.04|304.04|298.04|304.04|298.04|0
1648497120000|2022-03-28 19:52:00|303.86|297.86|303.88|297.88|303.88|297.88|303.86|297.86|0
1648497130000|2022-03-28 19:52:10|303.93|297.93|303.88|297.88|303.93|297.93|303.88|297.88|0
1648497140000|2022-03-28 19:52:20|303.91|297.91|303.91|297.91|303.91|297.91|303.91|297.91|0
1648497150000|2022-03-28 19:52:30|303.94|297.94|303.99|297.99|303.99|297.99|303.94|297.94|0
1648497170000|2022-03-28 19:52:50|304|298|303.92|297.92|304.01|298.01|303.91|297.91|0
1648497180000|2022-03-28 19:53:00|303.82|297.82|303.84|297.84|303.85|297.85|303.82|297.82|0
1648497190000|2022-03-28 19:53:10|303.83|297.83|303.84|297.84|303.84|297.84|303.83|297.83|0
1648497200000|2022-03-28 19:53:20|303.85|297.85|303.84|297.84|303.85|297.85|303.83|297.83|0
1648497210000|2022-03-28 19:53:30|303.85|297.85|303.8|297.8|303.85|297.85|303.8|297.8|0
1648497220000|2022-03-28 19:53:40|303.81|297.81|303.73|297.73|303.85|297.85|303.73|297.73|0
1648497230000|2022-03-28 19:53:50|303.79|297.79|303.78|297.78|303.79|297.79|303.78|297.78|0
1648497250000|2022-03-28 19:54:10|303.81|297.81|303.87|297.87|303.87|297.87|303.79|297.79|0
1648497260000|2022-03-28 19:54:20|303.89|297.89|303.79|297.79|303.89|297.89|303.79|297.79|0
1648497270000|2022-03-28 19:54:30|303.84|297.84|303.78|297.78|303.87|297.87|303.77|297.77|0
1648497280000|2022-03-28 19:54:40|303.87|297.87|304.01|298.01|304.01|298.01|303.87|297.87|0
1648497290000|2022-03-28 19:54:50|303.97|297.97|303.97|297.97|303.97|297.97|303.97|297.97|0
1648497300000|2022-03-28 19:55:00|303.95|297.95|304.03|298.03|304.05|298.05|303.95|297.95|0
1648497310000|2022-03-28 19:55:10|303.97|297.97|304.01|298.01|304.02|298.02|303.97|297.97|0
1648497320000|2022-03-28 19:55:20|303.99|297.99|303.92|297.92|303.99|297.99|303.92|297.92|0
1648497330000|2022-03-28 19:55:30|303.89|297.89|303.86|297.86|303.89|297.89|303.86|297.86|0
1648497340000|2022-03-28 19:55:40|303.87|297.87|303.86|297.86|303.87|297.87|303.85|297.85|0
1648497350000|2022-03-28 19:55:50|303.85|297.85|303.65|297.65|303.85|297.85|303.65|297.65|0
1648497360000|2022-03-28 19:56:00|303.66|297.66|303.68|297.68|303.69|297.69|303.66|297.66|0
1648497370000|2022-03-28 19:56:10|303.7|297.7|303.7|297.7|303.7|297.7|303.7|297.7|0
1648497380000|2022-03-28 19:56:20|303.81|297.81|303.82|297.82|303.82|297.82|303.81|297.81|0
1648497390000|2022-03-28 19:56:30|303.76|297.76|303.72|297.72|303.76|297.76|303.71|297.71|0
1648497400000|2022-03-28 19:56:40|303.73|297.73|303.75|297.75|303.75|297.75|303.73|297.73|0
1648497410000|2022-03-28 19:56:50|303.74|297.74|303.79|297.79|303.79|297.79|303.74|297.74|0
1648497420000|2022-03-28 19:57:00|303.8|297.8|303.81|297.81|303.81|297.81|303.8|297.8|0
1648497430000|2022-03-28 19:57:10|303.8|297.8|303.95|297.95|303.95|297.95|303.76|297.76|0
1648497440000|2022-03-28 19:57:20|303.98|297.98|304.14|298.14|304.15|298.15|303.98|297.98|0
1648497450000|2022-03-28 19:57:30|304.13|298.13|304.17|298.17|304.18|298.18|304.11|298.11|0
1648497460000|2022-03-28 19:57:40|304.18|298.18|304.3|298.3|304.33|298.33|304.17|298.17|0
1648497470000|2022-03-28 19:57:50|304.37|298.37|304.32|298.32|304.37|298.37|304.3|298.3|0
1648497480000|2022-03-28 19:58:00|304.35|298.35|304.36|298.36|304.36|298.36|304.35|298.35|0
1648497490000|2022-03-28 19:58:10|304.37|298.37|304.33|298.33|304.37|298.37|304.33|298.33|0
1648497500000|2022-03-28 19:58:20|304.24|298.24|304.24|298.24|304.24|298.24|304.24|298.24|0
1648497510000|2022-03-28 19:58:30|304.17|298.17|304.17|298.17|304.17|298.17|304.1|298.1|0
1648497520000|2022-03-28 19:58:40|304.18|298.18|304.18|298.18|304.19|298.19|304.17|298.17|0
1648497530000|2022-03-28 19:58:50|304.03|298.03|303.99|297.99|304.04|298.04|303.99|297.99|0
1648497540000|2022-03-28 19:59:00|303.98|297.98|304.05|298.05|304.07|298.07|303.97|297.97|0
1648497550000|2022-03-28 19:59:10|304.08|298.08|304.05|298.05|304.09|298.09|304.03|298.03|0
1648497560000|2022-03-28 19:59:20|304.06|298.06|304.05|298.05|304.07|298.07|304.05|298.05|0
1648497570000|2022-03-28 19:59:30|304.01|298.01|304.31|298.31|304.4|298.4|304.01|298.01|0
1648497580000|2022-03-28 19:59:40|304.38|298.38|304.39|298.39|304.41|298.41|304.38|298.38|0
1648497590000|2022-03-28 19:59:50|304.38|298.38|304.36|298.36|304.4|298.4|304.36|298.36|0
1648560790000|2022-03-29 13:33:10|307.1|301.1|307.15|301.15|307.16|301.16|307.06|301.06|0
1648560800000|2022-03-29 13:33:20|307.08|301.08|307.31|301.31|307.51|301.51|307.08|301.08|0
1648560810000|2022-03-29 13:33:30|307.32|301.32|307.32|301.32|307.55|301.55|307.32|301.32|0
1648560820000|2022-03-29 13:33:40|307.26|301.26|306.9|300.9|307.26|301.26|306.9|300.9|0
1648560830000|2022-03-29 13:33:50|306.88|300.88|306.98|300.98|307|301|306.88|300.88|0
1648560840000|2022-03-29 13:34:00|307|301|307.01|301.01|307.04|301.04|306.99|300.99|0
1648560850000|2022-03-29 13:34:10|307|301|307.01|301.01|307.03|301.03|306.94|300.94|0
1648560860000|2022-03-29 13:34:20|307.02|301.02|307.01|301.01|307.08|301.08|306.94|300.94|0
1648560870000|2022-03-29 13:34:30|306.82|300.82|306.75|300.75|306.82|300.82|306.74|300.74|0
1648560880000|2022-03-29 13:34:40|306.62|300.62|307.23|301.23|307.24|301.24|306.62|300.62|0
1648560890000|2022-03-29 13:34:50|307.36|301.36|307.03|301.03|307.36|301.36|307.03|301.03|0
1648560900000|2022-03-29 13:35:00|307.2|301.2|306.91|300.91|307.36|301.36|306.91|300.91|0
1648560910000|2022-03-29 13:35:10|306.9|300.9|306.67|300.67|306.92|300.92|306.67|300.67|0
1648560920000|2022-03-29 13:35:20|306.23|300.23|306.28|300.28|306.28|300.28|306.18|300.18|0
1648560930000|2022-03-29 13:35:30|306.07|300.07|306.04|300.04|306.08|300.08|306.04|300.04|0
1648560940000|2022-03-29 13:35:40|306.07|300.07|306.24|300.24|306.24|300.24|306.01|300.01|0
1648560950000|2022-03-29 13:35:50|306.26|300.26|306.36|300.36|306.36|300.36|306.2|300.2|0
1648560960000|2022-03-29 13:36:00|306.41|300.41|307.07|301.07|307.07|301.07|306.37|300.37|0
1648560970000|2022-03-29 13:36:10|307.27|301.27|307.34|301.34|307.34|301.34|307.17|301.17|0
1648560980000|2022-03-29 13:36:20|306.93|300.93|306.74|300.74|306.93|300.93|306.64|300.64|0
1648560990000|2022-03-29 13:36:30|306.72|300.72|306.8|300.8|306.84|300.84|306.72|300.72|0
1648561000000|2022-03-29 13:36:40|306.84|300.84|307.19|301.19|307.19|301.19|306.84|300.84|0
1648561010000|2022-03-29 13:36:50|307.2|301.2|307.28|301.28|307.31|301.31|307.2|301.2|0
1648561020000|2022-03-29 13:37:00|307.19|301.19|306.94|300.94|307.19|301.19|306.93|300.93|0
1648561030000|2022-03-29 13:37:10|306.93|300.93|307.14|301.14|307.16|301.16|306.93|300.93|0
1648561040000|2022-03-29 13:37:20|307.23|301.23|307.13|301.13|307.26|301.26|307.13|301.13|0
1648561050000|2022-03-29 13:37:30|307.12|301.12|306.78|300.78|307.12|301.12|306.78|300.78|0
1648561060000|2022-03-29 13:37:40|306.53|300.53|306.54|300.54|306.61|300.61|306.53|300.53|0
1648561070000|2022-03-29 13:37:50|306.55|300.55|306.31|300.31|306.55|300.55|306.3|300.3|0
1648561080000|2022-03-29 13:38:00|306.33|300.33|306.24|300.24|306.34|300.34|306.2|300.2|0
1648561090000|2022-03-29 13:38:10|306.25|300.25|306.06|300.06|306.25|300.25|306.06|300.06|0
1648561100000|2022-03-29 13:38:20|306.14|300.14|305.93|299.93|306.14|300.14|305.93|299.93|0
1648561110000|2022-03-29 13:38:30|305.94|299.94|306.16|300.16|306.21|300.21|305.94|299.94|0
1648561120000|2022-03-29 13:38:40|306.21|300.21|306.32|300.32|306.32|300.32|306.21|300.21|0
1648561130000|2022-03-29 13:38:50|306.3|300.3|306.08|300.08|306.3|300.3|306.08|300.08|0
1648561140000|2022-03-29 13:39:00|306.03|300.03|306.28|300.28|306.28|300.28|306.03|300.03|0
1648561150000|2022-03-29 13:39:10|306.27|300.27|306.41|300.41|306.41|300.41|306.27|300.27|0
1648561160000|2022-03-29 13:39:20|306.47|300.47|306.51|300.51|306.52|300.52|306.42|300.42|0
1648561170000|2022-03-29 13:39:30|306.36|300.36|306.15|300.15|306.36|300.36|306.15|300.15|0
1648561180000|2022-03-29 13:39:40|306.18|300.18|306.3|300.3|306.3|300.3|306.18|300.18|0
1648561190000|2022-03-29 13:39:50|306.31|300.31|306.25|300.25|306.31|300.31|306.25|300.25|0
1648561200000|2022-03-29 13:40:00|306.26|300.26|306.01|300.01|306.26|300.26|306.01|300.01|0
1648561210000|2022-03-29 13:40:10|305.98|299.98|305.92|299.92|305.98|299.98|305.92|299.92|0
1648561220000|2022-03-29 13:40:20|305.77|299.77|305.53|299.53|305.77|299.77|305.51|299.51|0
1648561230000|2022-03-29 13:40:30|305.52|299.52|305.61|299.61|305.66|299.66|305.52|299.52|0
1648561240000|2022-03-29 13:40:40|305.67|299.67|305.3|299.3|305.68|299.68|305.3|299.3|0
1648561250000|2022-03-29 13:40:50|305.31|299.31|304.86|298.86|305.31|299.31|304.83|298.83|0
1648561260000|2022-03-29 13:41:00|304.87|298.87|304.86|298.86|304.88|298.88|304.78|298.78|0
1648561270000|2022-03-29 13:41:10|304.87|298.87|304.82|298.82|304.9|298.9|304.82|298.82|0
1648561280000|2022-03-29 13:41:20|304.68|298.68|304.74|298.74|304.74|298.74|304.68|298.68|0
1648561290000|2022-03-29 13:41:30|304.7|298.7|304.73|298.73|304.74|298.74|304.7|298.7|0
1648561300000|2022-03-29 13:41:40|304.87|298.87|304.78|298.78|304.87|298.87|304.78|298.78|0
1648561310000|2022-03-29 13:41:50|304.62|298.62|304.59|298.59|304.62|298.62|304.59|298.59|0
1648561320000|2022-03-29 13:42:00|304.54|298.54|304.57|298.57|304.64|298.64|304.53|298.53|0
1648561330000|2022-03-29 13:42:10|304.55|298.55|304.52|298.52|304.56|298.56|304.52|298.52|0
1648561340000|2022-03-29 13:42:20|304.53|298.53|304.48|298.48|304.56|298.56|304.47|298.47|0
1648561350000|2022-03-29 13:42:30|304.49|298.49|304.58|298.58|304.58|298.58|304.49|298.49|0
1648561360000|2022-03-29 13:42:40|304.67|298.67|304.76|298.76|304.8|298.8|304.67|298.67|0
1648561370000|2022-03-29 13:42:50|304.7|298.7|304.8|298.8|304.8|298.8|304.7|298.7|0
1648561380000|2022-03-29 13:43:00|304.77|298.77|304.87|298.87|304.87|298.87|304.77|298.77|0
1648561390000|2022-03-29 13:43:10|304.9|298.9|304.88|298.88|304.99|298.99|304.88|298.88|0
1648561400000|2022-03-29 13:43:20|304.9|298.9|304.96|298.96|304.96|298.96|304.9|298.9|0
1648561410000|2022-03-29 13:43:30|305.05|299.05|305.04|299.04|305.06|299.06|305.04|299.04|0
1648561420000|2022-03-29 13:43:40|305.1|299.1|305.25|299.25|305.25|299.25|305.08|299.08|0
1648561430000|2022-03-29 13:43:50|305.26|299.26|305.69|299.69|305.69|299.69|305.25|299.25|0
1648561440000|2022-03-29 13:44:00|305.46|299.46|305.46|299.46|305.46|299.46|305.31|299.31|0
1648561450000|2022-03-29 13:44:10|305.45|299.45|305.71|299.71|305.71|299.71|305.45|299.45|0
1648561460000|2022-03-29 13:44:20|305.68|299.68|305.12|299.12|305.68|299.68|305.12|299.12|0
1648561470000|2022-03-29 13:44:30|305.11|299.11|304.82|298.82|305.11|299.11|304.81|298.81|0
1648561480000|2022-03-29 13:44:40|304.73|298.73|304.44|298.44|304.74|298.74|304.44|298.44|0
1648561490000|2022-03-29 13:44:50|304.43|298.43|304.46|298.46|304.46|298.46|304.43|298.43|0
1648561500000|2022-03-29 13:45:00|304.48|298.48|304.85|298.85|304.88|298.88|304.46|298.46|0
1648561510000|2022-03-29 13:45:10|304.83|298.83|305.61|299.61|305.61|299.61|304.83|298.83|0
1648561520000|2022-03-29 13:45:20|305.64|299.64|305.33|299.33|305.64|299.64|305.3|299.3|0
1648561530000|2022-03-29 13:45:30|305.34|299.34|304.91|298.91|305.34|299.34|304.91|298.91|0
1648561540000|2022-03-29 13:45:40|305|299|304.98|298.98|305.05|299.05|304.94|298.94|0
1648561550000|2022-03-29 13:45:50|304.81|298.81|304.62|298.62|304.81|298.81|304.62|298.62|0
1648561560000|2022-03-29 13:46:00|304.64|298.64|304.71|298.71|304.71|298.71|304.63|298.63|0
1648561570000|2022-03-29 13:46:10|304.74|298.74|304.77|298.77|304.78|298.78|304.74|298.74|0
1648561580000|2022-03-29 13:46:20|304.82|298.82|304.82|298.82|304.82|298.82|304.81|298.81|0
1648561590000|2022-03-29 13:46:30|304.93|298.93|304.96|298.96|304.96|298.96|304.93|298.93|0
1648561600000|2022-03-29 13:46:40|304.97|298.97|304.98|298.98|304.99|298.99|304.96|298.96|0
1648561610000|2022-03-29 13:46:50|304.77|298.77|304.7|298.7|304.77|298.77|304.68|298.68|0
1648561620000|2022-03-29 13:47:00|304.65|298.65|304.69|298.69|304.69|298.69|304.62|298.62|0
1648561630000|2022-03-29 13:47:10|304.7|298.7|304.8|298.8|304.8|298.8|304.7|298.7|0
1648561640000|2022-03-29 13:47:20|304.33|298.33|304.1|298.1|304.33|298.33|304|298|0
1648561650000|2022-03-29 13:47:30|304.11|298.11|304.33|298.33|304.33|298.33|304.06|298.06|0
1648561660000|2022-03-29 13:47:40|304.39|298.39|304.26|298.26|304.41|298.41|304.26|298.26|0
1648561670000|2022-03-29 13:47:50|304.24|298.24|304.08|298.08|304.24|298.24|304.08|298.08|0
1648561680000|2022-03-29 13:48:00|304.13|298.13|304.06|298.06|304.15|298.15|304.06|298.06|0
1648561690000|2022-03-29 13:48:10|304.04|298.04|303.94|297.94|304.04|298.04|303.93|297.93|0
1648561700000|2022-03-29 13:48:20|303.99|297.99|303.98|297.98|303.99|297.99|303.98|297.98|0
1648561710000|2022-03-29 13:48:30|303.86|297.86|303.57|297.57|303.86|297.86|303.56|297.56|0
1648561720000|2022-03-29 13:48:40|303.56|297.56|303.58|297.58|303.59|297.59|303.56|297.56|0
1648561730000|2022-03-29 13:48:50|303.59|297.59|303.54|297.54|303.59|297.59|303.42|297.42|0
1648561740000|2022-03-29 13:49:00|303.57|297.57|303.75|297.75|303.75|297.75|303.57|297.57|0
1648561750000|2022-03-29 13:49:10|303.7|297.7|303.6|297.6|303.7|297.7|303.6|297.6|0
1648561760000|2022-03-29 13:49:20|303.34|297.34|303.38|297.38|303.38|297.38|303.27|297.27|0
1648561770000|2022-03-29 13:49:30|303.37|297.37|303.32|297.32|303.39|297.39|303.32|297.32|0
1648561780000|2022-03-29 13:49:40|303.36|297.36|303.39|297.39|303.4|297.4|303.35|297.35|0
1648561790000|2022-03-29 13:49:50|303.4|297.4|303.37|297.37|303.4|297.4|303.35|297.35|0
1648561800000|2022-03-29 13:50:00|303.28|297.28|303.02|297.02|303.28|297.28|303.02|297.02|0
1648561810000|2022-03-29 13:50:10|303.01|297.01|302.95|296.95|303.01|297.01|302.95|296.95|0
1648561820000|2022-03-29 13:50:20|302.93|296.93|302.93|296.93|302.93|296.93|302.87|296.87|0
1648561830000|2022-03-29 13:50:30|302.91|296.91|303.01|297.01|303.01|297.01|302.91|296.91|0
1648561840000|2022-03-29 13:50:40|303.02|297.02|303.13|297.13|303.14|297.14|303.02|297.02|0
1648561850000|2022-03-29 13:50:50|303.14|297.14|303.54|297.54|303.54|297.54|303.14|297.14|0
1648561860000|2022-03-29 13:51:00|303.65|297.65|303.8|297.8|303.8|297.8|303.65|297.65|0
1648561870000|2022-03-29 13:51:10|303.81|297.81|303.87|297.87|303.89|297.89|303.75|297.75|0
1648561880000|2022-03-29 13:51:20|303.91|297.91|304.02|298.02|304.02|298.02|303.91|297.91|0
1648561890000|2022-03-29 13:51:30|304.14|298.14|304.22|298.22|304.22|298.22|304.14|298.14|0
1648561900000|2022-03-29 13:51:40|304.18|298.18|304.13|298.13|304.19|298.19|304.06|298.06|0
1648561910000|2022-03-29 13:51:50|304.18|298.18|304.23|298.23|304.24|298.24|304.17|298.17|0
1648561920000|2022-03-29 13:52:00|304.26|298.26|304.29|298.29|304.29|298.29|304.26|298.26|0
1648561930000|2022-03-29 13:52:10|304.26|298.26|304.24|298.24|304.27|298.27|304.23|298.23|0
1648561940000|2022-03-29 13:52:20|304.28|298.28|304.23|298.23|304.34|298.34|304.23|298.23|0
1648561950000|2022-03-29 13:52:30|304.16|298.16|303.74|297.74|304.16|298.16|303.74|297.74|0
1648561960000|2022-03-29 13:52:40|303.73|297.73|303.67|297.67|303.73|297.73|303.67|297.67|0
1648561970000|2022-03-29 13:52:50|303.71|297.71|303.76|297.76|303.76|297.76|303.71|297.71|0
1648561980000|2022-03-29 13:53:00|303.75|297.75|303.78|297.78|303.79|297.79|303.75|297.75|0
1648561990000|2022-03-29 13:53:10|303.77|297.77|303.55|297.55|303.77|297.77|303.55|297.55|0
1648562000000|2022-03-29 13:53:20|303.52|297.52|303.53|297.53|303.53|297.53|303.46|297.46|0
1648562010000|2022-03-29 13:53:30|303.54|297.54|303.51|297.51|303.54|297.54|303.51|297.51|0
1648562020000|2022-03-29 13:53:40|303.43|297.43|303.46|297.46|303.49|297.49|303.42|297.42|0
1648562030000|2022-03-29 13:53:50|303.38|297.38|303.34|297.34|303.38|297.38|303.16|297.16|0
1648562040000|2022-03-29 13:54:00|303.35|297.35|303.36|297.36|303.36|297.36|303.3|297.3|0
1648562050000|2022-03-29 13:54:10|303.25|297.25|303.31|297.31|303.31|297.31|303.25|297.25|0
1648562060000|2022-03-29 13:54:20|303.29|297.29|303.27|297.27|303.3|297.3|303.27|297.27|0
1648562070000|2022-03-29 13:54:30|303.26|297.26|303.08|297.08|303.26|297.26|303.08|297.08|0
1648562080000|2022-03-29 13:54:40|303.07|297.07|303.17|297.17|303.17|297.17|303.07|297.07|0
1648562090000|2022-03-29 13:54:50|303.18|297.18|303.52|297.52|303.52|297.52|303.18|297.18|0
1648562100000|2022-03-29 13:55:00|303.53|297.53|303.74|297.74|303.74|297.74|303.53|297.53|0
1648562110000|2022-03-29 13:55:10|303.75|297.75|303.8|297.8|303.81|297.81|303.75|297.75|0
1648562120000|2022-03-29 13:55:20|303.81|297.81|303.74|297.74|303.81|297.81|303.71|297.71|0
1648562130000|2022-03-29 13:55:30|303.75|297.75|303.7|297.7|303.87|297.87|303.7|297.7|0
1648562140000|2022-03-29 13:55:40|303.74|297.74|303.79|297.79|303.79|297.79|303.73|297.73|0
1648562150000|2022-03-29 13:55:50|303.81|297.81|303.92|297.92|303.92|297.92|303.81|297.81|0
1648562160000|2022-03-29 13:56:00|303.95|297.95|303.96|297.96|303.96|297.96|303.95|297.95|0
1648562170000|2022-03-29 13:56:10|303.98|297.98|304|298|304|298|303.98|297.98|0
1648562180000|2022-03-29 13:56:20|303.98|297.98|304|298|304.03|298.03|303.98|297.98|0
1648562190000|2022-03-29 13:56:30|304.03|298.03|304.18|298.18|304.19|298.19|304.03|298.03|0
1648562200000|2022-03-29 13:56:40|304.04|298.04|303.91|297.91|304.04|298.04|303.91|297.91|0
1648562210000|2022-03-29 13:56:50|303.89|297.89|303.72|297.72|303.89|297.89|303.71|297.71|0
1648562220000|2022-03-29 13:57:00|303.68|297.68|303.64|297.64|303.68|297.68|303.63|297.63|0
1648562230000|2022-03-29 13:57:10|303.67|297.67|303.89|297.89|303.89|297.89|303.67|297.67|0
1648562240000|2022-03-29 13:57:20|303.88|297.88|304.02|298.02|304.02|298.02|303.88|297.88|0
1648562250000|2022-03-29 13:57:30|304.01|298.01|304|298|304.02|298.02|303.98|297.98|0
1648562260000|2022-03-29 13:57:40|303.97|297.97|304.01|298.01|304.01|298.01|303.95|297.95|0
1648562270000|2022-03-29 13:57:50|304.09|298.09|303.89|297.89|304.09|298.09|303.87|297.87|0
1648562280000|2022-03-29 13:58:00|303.8|297.8|303.96|297.96|303.96|297.96|303.76|297.76|0
1648562290000|2022-03-29 13:58:10|303.98|297.98|304.09|298.09|304.09|298.09|303.98|297.98|0
1648562300000|2022-03-29 13:58:20|304.1|298.1|303.72|297.72|304.1|298.1|303.72|297.72|0
1648562310000|2022-03-29 13:58:30|303.58|297.58|303.56|297.56|303.58|297.58|303.56|297.56|0
1648562320000|2022-03-29 13:58:40|303.65|297.65|303.7|297.7|303.7|297.7|303.6|297.6|0
1648562330000|2022-03-29 13:58:50|303.71|297.71|303.71|297.71|303.71|297.71|303.7|297.7|0
1648562340000|2022-03-29 13:59:00|303.73|297.73|303.65|297.65|303.73|297.73|303.65|297.65|0
1648562350000|2022-03-29 13:59:10|303.64|297.64|303.71|297.71|303.72|297.72|303.64|297.64|0
1648562360000|2022-03-29 13:59:20|303.67|297.67|303.68|297.68|303.72|297.72|303.63|297.63|0
1648562370000|2022-03-29 13:59:30|303.7|297.7|303.71|297.71|303.71|297.71|303.7|297.7|0
1648562380000|2022-03-29 13:59:40|303.79|297.79|303.84|297.84|303.89|297.89|303.79|297.79|0
1648562390000|2022-03-29 13:59:50|303.83|297.83|303.83|297.83|303.86|297.86|303.79|297.79|0
1648562400000|2022-03-29 14:00:00|303.71|297.71|303.74|297.74|303.76|297.76|303.68|297.68|0
1648562410000|2022-03-29 14:00:10|303.73|297.73|303.46|297.46|303.73|297.73|303.46|297.46|0
1648562420000|2022-03-29 14:00:20|303.43|297.43|303.39|297.39|303.43|297.43|303.38|297.38|0
1648562430000|2022-03-29 14:00:30|303.38|297.38|303.11|297.11|303.38|297.38|303.11|297.11|0
1648562440000|2022-03-29 14:00:40|303.12|297.12|303.37|297.37|303.37|297.37|303.12|297.12|0
1648562450000|2022-03-29 14:00:50|303.35|297.35|303.28|297.28|303.35|297.35|303.27|297.27|0
1648562460000|2022-03-29 14:01:00|303.23|297.23|303.38|297.38|303.39|297.39|303.23|297.23|0
1648562470000|2022-03-29 14:01:10|303.36|297.36|303.41|297.41|303.43|297.43|303.36|297.36|0
1648562480000|2022-03-29 14:01:20|303.44|297.44|303.57|297.57|303.57|297.57|303.44|297.44|0
1648562490000|2022-03-29 14:01:30|303.56|297.56|303.55|297.55|303.6|297.6|303.55|297.55|0
1648562500000|2022-03-29 14:01:40|303.56|297.56|303.63|297.63|303.66|297.66|303.56|297.56|0
1648562510000|2022-03-29 14:01:50|303.67|297.67|303.47|297.47|303.67|297.67|303.47|297.47|0
1648562520000|2022-03-29 14:02:00|303.35|297.35|303.3|297.3|303.37|297.37|303.3|297.3|0
1648562530000|2022-03-29 14:02:10|303.31|297.31|303.21|297.21|303.31|297.31|303.21|297.21|0
1648562540000|2022-03-29 14:02:20|303.25|297.25|303.56|297.56|303.56|297.56|303.25|297.25|0
1648562550000|2022-03-29 14:02:30|303.55|297.55|303.61|297.61|303.63|297.63|303.42|297.42|0
1648562560000|2022-03-29 14:02:40|303.57|297.57|303.57|297.57|303.58|297.58|303.56|297.56|0
1648562570000|2022-03-29 14:02:50|303.58|297.58|303.6|297.6|303.6|297.6|303.58|297.58|0
1648562580000|2022-03-29 14:03:00|303.62|297.62|303.65|297.65|303.65|297.65|303.6|297.6|0
1648562590000|2022-03-29 14:03:10|303.67|297.67|303.69|297.69|303.69|297.69|303.67|297.67|0
1648562600000|2022-03-29 14:03:20|303.66|297.66|303.63|297.63|303.67|297.67|303.63|297.63|0
1648562610000|2022-03-29 14:03:30|303.64|297.64|303.66|297.66|303.71|297.71|303.64|297.64|0
1648562620000|2022-03-29 14:03:40|303.65|297.65|303.64|297.64|303.65|297.65|303.64|297.64|0
1648562630000|2022-03-29 14:03:50|303.65|297.65|303.6|297.6|303.65|297.65|303.6|297.6|0
1648562640000|2022-03-29 14:04:00|303.57|297.57|303.07|297.07|303.57|297.57|303.07|297.07|0
1648562650000|2022-03-29 14:04:10|303.09|297.09|303.05|297.05|303.1|297.1|303.03|297.03|0
1648562660000|2022-03-29 14:04:20|302.96|296.96|302.95|296.95|302.96|296.96|302.9|296.9|0
1648562670000|2022-03-29 14:04:30|302.96|296.96|302.99|296.99|302.99|296.99|302.96|296.96|0
1648562680000|2022-03-29 14:04:40|302.96|296.96|303.09|297.09|303.09|297.09|302.96|296.96|0
1648562690000|2022-03-29 14:04:50|303.1|297.1|303.1|297.1|303.1|297.1|303.07|297.07|0
1648562700000|2022-03-29 14:05:00|302.93|296.93|302.63|296.63|302.93|296.93|302.6|296.6|0
1648562710000|2022-03-29 14:05:10|302.61|296.61|302.58|296.58|302.61|296.61|302.57|296.57|0
1648562720000|2022-03-29 14:05:20|302.53|296.53|302.47|296.47|302.53|296.53|302.47|296.47|0
1648562730000|2022-03-29 14:05:30|302.48|296.48|302.45|296.45|302.48|296.48|302.45|296.45|0
1648562740000|2022-03-29 14:05:40|302.44|296.44|302.54|296.54|302.54|296.54|302.43|296.43|0
1648562750000|2022-03-29 14:05:50|302.53|296.53|302.62|296.62|302.62|296.62|302.53|296.53|0
1648562760000|2022-03-29 14:06:00|302.69|296.69|302.67|296.67|302.7|296.7|302.67|296.67|0
1648562770000|2022-03-29 14:06:10|302.66|296.66|302.58|296.58|302.66|296.66|302.58|296.58|0
1648562780000|2022-03-29 14:06:20|302.57|296.57|302.45|296.45|302.58|296.58|302.45|296.45|0
1648562790000|2022-03-29 14:06:30|302.47|296.47|302.24|296.24|302.47|296.47|302.24|296.24|0
1648562800000|2022-03-29 14:06:40|302.25|296.25|302.25|296.25|302.26|296.26|302.24|296.24|0
1648562810000|2022-03-29 14:06:50|302.24|296.24|302.34|296.34|302.35|296.35|302.22|296.22|0
1648562820000|2022-03-29 14:07:00|302.3|296.3|302.2|296.2|302.3|296.3|302.19|296.19|0
1648562830000|2022-03-29 14:07:10|302.19|296.19|301.98|295.98|302.19|296.19|301.98|295.98|0
1648562840000|2022-03-29 14:07:20|301.92|295.92|302|296|302|296|301.87|295.87|0
1648562850000|2022-03-29 14:07:30|301.97|295.97|302.03|296.03|302.04|296.04|301.96|295.96|0
1648562860000|2022-03-29 14:07:40|302.04|296.04|302|296|302.04|296.04|302|296|0
1648562870000|2022-03-29 14:07:50|301.99|295.99|301.77|295.77|301.99|295.99|301.76|295.76|0
1648562880000|2022-03-29 14:08:00|301.78|295.78|301.46|295.46|301.78|295.78|301.46|295.46|0
1648562890000|2022-03-29 14:08:10|301.49|295.49|301.41|295.41|301.49|295.49|301.39|295.39|0
1648562900000|2022-03-29 14:08:20|301.38|295.38|301.38|295.38|301.41|295.41|301.35|295.35|0
1648562910000|2022-03-29 14:08:30|301.37|295.37|301.15|295.15|301.37|295.37|301.06|295.06|0
1648562920000|2022-03-29 14:08:40|301.08|295.08|301.06|295.06|301.08|295.08|301.06|295.06|0
1648562930000|2022-03-29 14:08:50|301.05|295.05|300.75|294.75|301.05|295.05|300.72|294.72|0
1648562940000|2022-03-29 14:09:00|300.66|294.66|300.66|294.66|300.66|294.66|300.66|294.66|0
1648562950000|2022-03-29 14:09:10|300.67|294.67|300.76|294.76|300.76|294.76|300.67|294.67|0
1648562960000|2022-03-29 14:09:20|300.75|294.75|300.78|294.78|300.84|294.84|300.75|294.75|0
1648562970000|2022-03-29 14:09:30|300.77|294.77|300.8|294.8|300.8|294.8|300.77|294.77|0
1648562980000|2022-03-29 14:09:40|300.77|294.77|300.83|294.83|300.86|294.86|300.77|294.77|0
1648562990000|2022-03-29 14:09:50|300.69|294.69|300.69|294.69|300.69|294.69|300.69|294.69|0
1648563000000|2022-03-29 14:10:00|300.65|294.65|301.06|295.06|301.06|295.06|300.65|294.65|0
1648563010000|2022-03-29 14:10:10|301.05|295.05|301|295|301.09|295.09|300.99|294.99|0
1648563020000|2022-03-29 14:10:20|301.02|295.02|301.24|295.24|301.24|295.24|301.02|295.02|0
1648563030000|2022-03-29 14:10:30|301.34|295.34|301.58|295.58|301.58|295.58|301.34|295.34|0
1648563040000|2022-03-29 14:10:40|301.51|295.51|301.5|295.5|301.51|295.51|301.47|295.47|0
1648563050000|2022-03-29 14:10:50|301.51|295.51|301.33|295.33|301.52|295.52|301.33|295.33|0
1648563060000|2022-03-29 14:11:00|301.35|295.35|301.28|295.28|301.4|295.4|301.28|295.28|0
1648563070000|2022-03-29 14:11:10|301.23|295.23|301.22|295.22|301.23|295.23|301.2|295.2|0
1648563080000|2022-03-29 14:11:20|301.21|295.21|301.19|295.19|301.21|295.21|301.19|295.19|0
1648563090000|2022-03-29 14:11:30|301.2|295.2|301.18|295.18|301.2|295.2|301.04|295.04|0
1648563100000|2022-03-29 14:11:40|301.16|295.16|301.16|295.16|301.16|295.16|301.11|295.11|0
1648563110000|2022-03-29 14:11:50|301.15|295.15|301.14|295.14|301.16|295.16|301.14|295.14|0
1648563120000|2022-03-29 14:12:00|301.01|295.01|300.82|294.82|301.01|295.01|300.82|294.82|0
1648563130000|2022-03-29 14:12:10|300.8|294.8|300.65|294.65|300.8|294.8|300.65|294.65|0
1648563140000|2022-03-29 14:12:20|300.62|294.62|300.49|294.49|300.62|294.62|300.49|294.49|0
1648563150000|2022-03-29 14:12:30|300.48|294.48|300.36|294.36|300.48|294.48|300.36|294.36|0
1648563160000|2022-03-29 14:12:40|300.35|294.35|300.23|294.23|300.38|294.38|300.23|294.23|0
1648563170000|2022-03-29 14:12:50|300.2|294.2|300.17|294.17|300.22|294.22|300.17|294.17|0
1648563180000|2022-03-29 14:13:00|300.18|294.18|300.19|294.19|300.19|294.19|300.17|294.17|0
1648563190000|2022-03-29 14:13:10|300.2|294.2|300.18|294.18|300.2|294.2|300.18|294.18|0
1648563200000|2022-03-29 14:13:20|300.19|294.19|300.15|294.15|300.19|294.19|300.15|294.15|0
1648563210000|2022-03-29 14:13:30|300.14|294.14|300.18|294.18|300.18|294.18|300.14|294.14|0
1648563220000|2022-03-29 14:13:40|300.16|294.16|300.25|294.25|300.25|294.25|300.15|294.15|0
1648563230000|2022-03-29 14:13:50|300.24|294.24|300.2|294.2|300.24|294.24|300.19|294.19|0
1648563240000|2022-03-29 14:14:00|300.17|294.17|300.09|294.09|300.18|294.18|300.08|294.08|0
1648563250000|2022-03-29 14:14:10|300.08|294.08|300.08|294.08|300.11|294.11|300.08|294.08|0
1648563260000|2022-03-29 14:14:20|299.99|293.99|299.97|293.97|299.99|293.99|299.96|293.96|0
1648563270000|2022-03-29 14:14:30|299.96|293.96|299.95|293.95|299.99|293.99|299.95|293.95|0
1648563280000|2022-03-29 14:14:40|299.96|293.96|299.95|293.95|299.96|293.96|299.93|293.93|0
1648563290000|2022-03-29 14:14:50|299.96|293.96|299.94|293.94|299.97|293.97|299.94|293.94|0
1648563300000|2022-03-29 14:15:00|300.03|294.03|300.03|294.03|300.09|294.09|300.03|294.03|0
1648563310000|2022-03-29 14:15:10|300.17|294.17|300.62|294.62|300.62|294.62|300.17|294.17|0
1648563320000|2022-03-29 14:15:20|300.53|294.53|300.56|294.56|300.58|294.58|300.53|294.53|0
1648563330000|2022-03-29 14:15:30|300.57|294.57|300.94|294.94|300.94|294.94|300.57|294.57|0
1648563340000|2022-03-29 14:15:40|300.98|294.98|301|295|301.01|295.01|300.93|294.93|0
1648563350000|2022-03-29 14:15:50|300.99|294.99|300.95|294.95|301|295|300.95|294.95|0
1648563360000|2022-03-29 14:16:00|300.9|294.9|300.79|294.79|300.9|294.9|300.79|294.79|0
1648563370000|2022-03-29 14:16:10|300.8|294.8|300.77|294.77|300.8|294.8|300.77|294.77|0
1648563380000|2022-03-29 14:16:20|300.73|294.73|300.72|294.72|300.75|294.75|300.72|294.72|0
1648563390000|2022-03-29 14:16:30|300.75|294.75|300.72|294.72|300.75|294.75|300.72|294.72|0
1648563400000|2022-03-29 14:16:40|300.71|294.71|300.94|294.94|300.94|294.94|300.71|294.71|0
1648563410000|2022-03-29 14:16:50|300.9|294.9|300.87|294.87|300.9|294.9|300.87|294.87|0
1648563420000|2022-03-29 14:17:00|300.9|294.9|300.84|294.84|300.93|294.93|300.84|294.84|0
1648563430000|2022-03-29 14:17:10|300.85|294.85|300.87|294.87|300.88|294.88|300.85|294.85|0
1648563440000|2022-03-29 14:17:20|300.88|294.88|300.87|294.87|300.88|294.88|300.86|294.86|0
1648563450000|2022-03-29 14:17:30|300.86|294.86|300.98|294.98|300.98|294.98|300.86|294.86|0
1648563460000|2022-03-29 14:17:40|300.95|294.95|300.9|294.9|300.95|294.95|300.9|294.9|0
1648563470000|2022-03-29 14:17:50|300.93|294.93|301.12|295.12|301.12|295.12|300.93|294.93|0
1648563480000|2022-03-29 14:18:00|301.18|295.18|301.22|295.22|301.23|295.23|301.18|295.18|0
1648563490000|2022-03-29 14:18:10|301.23|295.23|301.32|295.32|301.32|295.32|301.23|295.23|0
1648563500000|2022-03-29 14:18:20|301.3|295.3|301.24|295.24|301.3|295.3|301.24|295.24|0
1648563510000|2022-03-29 14:18:30|301.23|295.23|301.24|295.24|301.24|295.24|301.22|295.22|0
1648563520000|2022-03-29 14:18:40|301.21|295.21|301.4|295.4|301.42|295.42|301.21|295.21|0
1648563530000|2022-03-29 14:18:50|301.44|295.44|301.39|295.39|301.44|295.44|301.37|295.37|0
1648563540000|2022-03-29 14:19:00|301.38|295.38|301.4|295.4|301.4|295.4|301.37|295.37|0
1648563550000|2022-03-29 14:19:10|301.41|295.41|301.46|295.46|301.47|295.47|301.4|295.4|0
1648563560000|2022-03-29 14:19:20|301.52|295.52|301.71|295.71|301.71|295.71|301.52|295.52|0
1648563570000|2022-03-29 14:19:30|301.81|295.81|301.99|295.99|302|296|301.81|295.81|0
1648563580000|2022-03-29 14:19:40|302|296|302.02|296.02|302.02|296.02|301.99|295.99|0
1648563590000|2022-03-29 14:19:50|302|296|301.96|295.96|302|296|301.91|295.91|0
1648563600000|2022-03-29 14:20:00|302|296|301.96|295.96|302.01|296.01|301.92|295.92|0
1648563610000|2022-03-29 14:20:10|302.11|296.11|302.17|296.17|302.22|296.22|302.11|296.11|0
1648563620000|2022-03-29 14:20:20|302.18|296.18|302.2|296.2|302.22|296.22|302.18|296.18|0
1648563630000|2022-03-29 14:20:30|302.19|296.19|302.17|296.17|302.19|296.19|302.16|296.16|0
1648563640000|2022-03-29 14:20:40|302.15|296.15|302.16|296.16|302.16|296.16|302.15|296.15|0
1648563650000|2022-03-29 14:20:50|302.15|296.15|302.17|296.17|302.17|296.17|302.15|296.15|0
1648563660000|2022-03-29 14:21:00|302.18|296.18|302.23|296.23|302.23|296.23|302.17|296.17|0
1648563670000|2022-03-29 14:21:10|302.32|296.32|302.58|296.58|302.58|296.58|302.32|296.32|0
1648563680000|2022-03-29 14:21:20|302.66|296.66|302.64|296.64|302.66|296.66|302.61|296.61|0
1648563690000|2022-03-29 14:21:30|302.63|296.63|302.64|296.64|302.64|296.64|302.63|296.63|0
1648563700000|2022-03-29 14:21:40|302.66|296.66|302.69|296.69|302.69|296.69|302.66|296.66|0
1648563710000|2022-03-29 14:21:50|303|297|303.1|297.1|303.1|297.1|303|297|0
1648563720000|2022-03-29 14:22:00|303.12|297.12|302.99|296.99|303.14|297.14|302.99|296.99|0
1648563730000|2022-03-29 14:22:10|303.05|297.05|303.05|297.05|303.05|297.05|303.02|297.02|0
1648563740000|2022-03-29 14:22:20|303.08|297.08|303.08|297.08|303.08|297.08|303.05|297.05|0
1648563750000|2022-03-29 14:22:30|303.09|297.09|303.11|297.11|303.14|297.14|303.09|297.09|0
1648563760000|2022-03-29 14:22:40|303.12|297.12|303.08|297.08|303.12|297.12|303.08|297.08|0
1648563770000|2022-03-29 14:22:50|303.03|297.03|303.09|297.09|303.09|297.09|303.03|297.03|0
1648563780000|2022-03-29 14:23:00|303.07|297.07|303.06|297.06|303.07|297.07|303.03|297.03|0
1648563790000|2022-03-29 14:23:10|303.05|297.05|303.06|297.06|303.1|297.1|302.99|296.99|0
1648563800000|2022-03-29 14:23:20|303.05|297.05|302.78|296.78|303.05|297.05|302.77|296.77|0
1648563810000|2022-03-29 14:23:30|302.77|296.77|302.74|296.74|302.78|296.78|302.73|296.73|0
1648563820000|2022-03-29 14:23:40|302.73|296.73|302.69|296.69|302.74|296.74|302.69|296.69|0
1648563830000|2022-03-29 14:23:50|302.65|296.65|302.85|296.85|302.85|296.85|302.65|296.65|0
1648563840000|2022-03-29 14:24:00|302.8|296.8|303.08|297.08|303.08|297.08|302.8|296.8|0
1648563850000|2022-03-29 14:24:10|303.09|297.09|303.08|297.08|303.09|297.09|303.08|297.08|0
1648563860000|2022-03-29 14:24:20|303.09|297.09|303.14|297.14|303.14|297.14|303.09|297.09|0
1648563870000|2022-03-29 14:24:30|303.19|297.19|303.23|297.23|303.23|297.23|303.18|297.18|0
1648563880000|2022-03-29 14:24:40|303.26|297.26|303.31|297.31|303.31|297.31|303.26|297.26|0
1648563890000|2022-03-29 14:24:50|303.26|297.26|303.17|297.17|303.26|297.26|303.17|297.17|0
1648563900000|2022-03-29 14:25:00|303.13|297.13|302.98|296.98|303.13|297.13|302.94|296.94|0
1648563910000|2022-03-29 14:25:10|302.99|296.99|303.1|297.1|303.12|297.12|302.99|296.99|0
1648563920000|2022-03-29 14:25:20|303.05|297.05|303.1|297.1|303.16|297.16|303.05|297.05|0
1648563930000|2022-03-29 14:25:30|303.09|297.09|303.02|297.02|303.12|297.12|303|297|0
1648563940000|2022-03-29 14:25:40|303.04|297.04|303.06|297.06|303.09|297.09|303.04|297.04|0
1648563950000|2022-03-29 14:25:50|303.02|297.02|303.02|297.02|303.03|297.03|303|297|0
1648563960000|2022-03-29 14:26:00|303.07|297.07|303.09|297.09|303.12|297.12|303.07|297.07|0
1648563970000|2022-03-29 14:26:10|303.12|297.12|303.08|297.08|303.12|297.12|303.06|297.06|0
1648563980000|2022-03-29 14:26:20|303.1|297.1|303.09|297.09|303.1|297.1|303.09|297.09|0
1648563990000|2022-03-29 14:26:30|303.08|297.08|303.08|297.08|303.08|297.08|303.08|297.08|0
1648564000000|2022-03-29 14:26:40|303.12|297.12|303.15|297.15|303.18|297.18|303.12|297.12|0
1648564010000|2022-03-29 14:26:50|303.22|297.22|303.13|297.13|303.22|297.22|303.13|297.13|0
1648564020000|2022-03-29 14:27:00|303.14|297.14|303.38|297.38|303.38|297.38|303.14|297.14|0
1648564030000|2022-03-29 14:27:10|303.55|297.55|303.65|297.65|303.65|297.65|303.55|297.55|0
1648564040000|2022-03-29 14:27:20|303.72|297.72|303.94|297.94|303.96|297.96|303.72|297.72|0
1648564050000|2022-03-29 14:27:30|304|298|303.99|297.99|304.01|298.01|303.99|297.99|0
1648564060000|2022-03-29 14:27:40|304.04|298.04|304|298|304.04|298.04|303.99|297.99|0
1648564070000|2022-03-29 14:27:50|304.01|298.01|304.1|298.1|304.1|298.1|304.01|298.01|0
1648564080000|2022-03-29 14:28:00|304.12|298.12|304.29|298.29|304.29|298.29|304.09|298.09|0
1648564090000|2022-03-29 14:28:10|304.28|298.28|304.41|298.41|304.41|298.41|304.28|298.28|0
1648564100000|2022-03-29 14:28:20|304.43|298.43|304.86|298.86|304.86|298.86|304.43|298.43|0
1648564110000|2022-03-29 14:28:30|304.87|298.87|304.85|298.85|304.92|298.92|304.81|298.81|0
1648564120000|2022-03-29 14:28:40|304.81|298.81|304.74|298.74|304.82|298.82|304.7|298.7|0
1648564130000|2022-03-29 14:28:50|304.75|298.75|305.2|299.2|305.2|299.2|304.75|298.75|0
1648564140000|2022-03-29 14:29:00|305.21|299.21|305.18|299.18|305.21|299.21|305.18|299.18|0
1648564150000|2022-03-29 14:29:10|305.22|299.22|305.14|299.14|305.22|299.22|305.13|299.13|0
1648564160000|2022-03-29 14:29:20|305.18|299.18|305.2|299.2|305.2|299.2|305.18|299.18|0
1648564170000|2022-03-29 14:29:30|305.24|299.24|305.21|299.21|305.27|299.27|305.21|299.21|0
1648564180000|2022-03-29 14:29:40|305.15|299.15|305.09|299.09|305.15|299.15|305.09|299.09|0
1648564190000|2022-03-29 14:29:50|305.05|299.05|305.05|299.05|305.06|299.06|305.05|299.05|0
1648564200000|2022-03-29 14:30:00|305.07|299.07|305.13|299.13|305.13|299.13|305.07|299.07|0
1648564210000|2022-03-29 14:30:10|305.09|299.09|305.06|299.06|305.09|299.09|305.05|299.05|0
1648564220000|2022-03-29 14:30:20|305.08|299.08|305.12|299.12|305.12|299.12|305.06|299.06|0
1648564230000|2022-03-29 14:30:30|305.15|299.15|305.28|299.28|305.29|299.29|305.15|299.15|0
1648564240000|2022-03-29 14:30:40|305.27|299.27|305.32|299.32|305.32|299.32|305.27|299.27|0
1648564250000|2022-03-29 14:30:50|305.36|299.36|305.37|299.37|305.37|299.37|305.32|299.32|0
1648564260000|2022-03-29 14:31:00|305.4|299.4|305.38|299.38|305.4|299.4|305.37|299.37|0
1648564270000|2022-03-29 14:31:10|305.41|299.41|305.42|299.42|305.42|299.42|305.41|299.41|0
1648564280000|2022-03-29 14:31:20|305.46|299.46|305.44|299.44|305.47|299.47|305.44|299.44|0
1648564290000|2022-03-29 14:31:30|305.45|299.45|305.48|299.48|305.48|299.48|305.45|299.45|0
1648564300000|2022-03-29 14:31:40|305.4|299.4|305.16|299.16|305.4|299.4|305.15|299.15|0
1648564310000|2022-03-29 14:31:50|305.15|299.15|305.04|299.04|305.16|299.16|305.04|299.04|0
1648564320000|2022-03-29 14:32:00|305.06|299.06|305.1|299.1|305.1|299.1|305.06|299.06|0
1648564330000|2022-03-29 14:32:10|305.11|299.11|305.17|299.17|305.17|299.17|305.1|299.1|0
1648564340000|2022-03-29 14:32:20|305.18|299.18|305.21|299.21|305.21|299.21|305.18|299.18|0
1648564350000|2022-03-29 14:32:30|305.19|299.19|305.1|299.1|305.19|299.19|305.1|299.1|0
1648564360000|2022-03-29 14:32:40|305.09|299.09|305.04|299.04|305.09|299.09|305.04|299.04|0
1648564370000|2022-03-29 14:32:50|305.01|299.01|304.99|298.99|305.07|299.07|304.99|298.99|0
1648564380000|2022-03-29 14:33:00|304.98|298.98|305.02|299.02|305.02|299.02|304.98|298.98|0
1648564390000|2022-03-29 14:33:10|304.94|298.94|304.88|298.88|304.94|298.94|304.88|298.88|0
1648564400000|2022-03-29 14:33:20|304.87|298.87|304.67|298.67|304.87|298.87|304.67|298.67|0
1648564410000|2022-03-29 14:33:30|304.7|298.7|304.8|298.8|304.8|298.8|304.7|298.7|0
1648564420000|2022-03-29 14:33:40|304.81|298.81|304.79|298.79|304.82|298.82|304.79|298.79|0
1648564430000|2022-03-29 14:33:50|304.74|298.74|304.78|298.78|304.78|298.78|304.74|298.74|0
1648564440000|2022-03-29 14:34:00|304.79|298.79|304.77|298.77|304.79|298.79|304.77|298.77|0
1648564450000|2022-03-29 14:34:10|304.83|298.83|304.82|298.82|304.84|298.84|304.82|298.82|0
1648564460000|2022-03-29 14:34:20|304.83|298.83|304.82|298.82|304.83|298.83|304.82|298.82|0
1648564470000|2022-03-29 14:34:30|304.81|298.81|304.7|298.7|304.82|298.82|304.7|298.7|0
1648564480000|2022-03-29 14:34:40|304.77|298.77|304.93|298.93|304.94|298.94|304.77|298.77|0
1648564490000|2022-03-29 14:34:50|304.95|298.95|305.07|299.07|305.07|299.07|304.91|298.91|0
1648564500000|2022-03-29 14:35:00|305.06|299.06|305.02|299.02|305.12|299.12|305.02|299.02|0
1648564510000|2022-03-29 14:35:10|305.07|299.07|305.13|299.13|305.13|299.13|305.07|299.07|0
1648564520000|2022-03-29 14:35:20|305.1|299.1|305.11|299.11|305.11|299.11|305.1|299.1|0
1648564530000|2022-03-29 14:35:30|305.1|299.1|305.12|299.12|305.12|299.12|305.1|299.1|0
1648564540000|2022-03-29 14:35:40|305.13|299.13|305.05|299.05|305.13|299.13|305.05|299.05|0
1648564550000|2022-03-29 14:35:50|305.04|299.04|305.02|299.02|305.04|299.04|305.01|299.01|0
1648564560000|2022-03-29 14:36:00|305.01|299.01|304.84|298.84|305.01|299.01|304.84|298.84|0
1648564570000|2022-03-29 14:36:10|304.81|298.81|304.76|298.76|304.81|298.81|304.75|298.75|0
1648564580000|2022-03-29 14:36:20|304.74|298.74|304.75|298.75|304.76|298.76|304.72|298.72|0
1648564590000|2022-03-29 14:36:30|304.72|298.72|304.71|298.71|304.72|298.72|304.71|298.71|0
1648564600000|2022-03-29 14:36:40|304.77|298.77|304.68|298.68|304.77|298.77|304.68|298.68|0
1648564610000|2022-03-29 14:36:50|304.62|298.62|304.73|298.73|304.73|298.73|304.59|298.59|0
1648564620000|2022-03-29 14:37:00|304.78|298.78|305.01|299.01|305.01|299.01|304.78|298.78|0
1648564630000|2022-03-29 14:37:10|305.07|299.07|305.34|299.34|305.34|299.34|305.07|299.07|0
1648564640000|2022-03-29 14:37:20|305.25|299.25|305.25|299.25|305.26|299.26|305.25|299.25|0
1648564650000|2022-03-29 14:37:30|305.23|299.23|305.16|299.16|305.23|299.23|305.16|299.16|0
1648564660000|2022-03-29 14:37:40|305.12|299.12|304.81|298.81|305.12|299.12|304.79|298.79|0
1648564670000|2022-03-29 14:37:50|304.84|298.84|304.92|298.92|304.92|298.92|304.84|298.84|0
1648564680000|2022-03-29 14:38:00|304.93|298.93|305.1|299.1|305.1|299.1|304.93|298.93|0
1648564690000|2022-03-29 14:38:10|305.19|299.19|305.21|299.21|305.21|299.21|305.16|299.16|0
1648564700000|2022-03-29 14:38:20|305.12|299.12|305.13|299.13|305.16|299.16|305.12|299.12|0
1648564710000|2022-03-29 14:38:30|305.06|299.06|305.08|299.08|305.08|299.08|305.05|299.05|0
1648564720000|2022-03-29 14:38:40|305.03|299.03|305.04|299.04|305.07|299.07|305.03|299.03|0
1648564730000|2022-03-29 14:38:50|305.05|299.05|305.04|299.04|305.05|299.05|305.04|299.04|0
1648564740000|2022-03-29 14:39:00|305.07|299.07|305.04|299.04|305.07|299.07|305.04|299.04|0
1648564750000|2022-03-29 14:39:10|305.06|299.06|304.78|298.78|305.06|299.06|304.77|298.77|0
1648564760000|2022-03-29 14:39:20|304.69|298.69|304.86|298.86|304.87|298.87|304.69|298.69|0
1648564770000|2022-03-29 14:39:30|304.82|298.82|304.82|298.82|304.83|298.83|304.82|298.82|0
1648564780000|2022-03-29 14:39:40|304.86|298.86|304.77|298.77|304.86|298.86|304.77|298.77|0
1648564790000|2022-03-29 14:39:50|304.78|298.78|304.84|298.84|304.85|298.85|304.78|298.78|0
1648564800000|2022-03-29 14:40:00|304.93|298.93|305.06|299.06|305.06|299.06|304.93|298.93|0
1648564810000|2022-03-29 14:40:10|305.11|299.11|305.03|299.03|305.13|299.13|305.03|299.03|0
1648564820000|2022-03-29 14:40:20|304.98|298.98|304.97|298.97|305|299|304.97|298.97|0
1648564830000|2022-03-29 14:40:30|304.98|298.98|305.14|299.14|305.17|299.17|304.98|298.98|0
1648564840000|2022-03-29 14:40:40|305.26|299.26|305.51|299.51|305.51|299.51|305.26|299.26|0
1648564850000|2022-03-29 14:40:50|305.47|299.47|305.57|299.57|305.57|299.57|305.47|299.47|0
1648564860000|2022-03-29 14:41:00|305.62|299.62|305.67|299.67|305.67|299.67|305.61|299.61|0
1648564870000|2022-03-29 14:41:10|305.72|299.72|305.59|299.59|305.72|299.72|305.59|299.59|0
1648564880000|2022-03-29 14:41:20|305.57|299.57|305.48|299.48|305.57|299.57|305.48|299.48|0
1648564890000|2022-03-29 14:41:30|305.51|299.51|305.46|299.46|305.51|299.51|305.46|299.46|0
1648564900000|2022-03-29 14:41:40|305.51|299.51|305.61|299.61|305.61|299.61|305.51|299.51|0
1648564910000|2022-03-29 14:41:50|305.59|299.59|305.33|299.33|305.59|299.59|305.33|299.33|0
1648564920000|2022-03-29 14:42:00|305.32|299.32|305.29|299.29|305.32|299.32|305.27|299.27|0
1648564930000|2022-03-29 14:42:10|305.26|299.26|305.24|299.24|305.27|299.27|305.16|299.16|0
1648564940000|2022-03-29 14:42:20|305.25|299.25|305.51|299.51|305.51|299.51|305.25|299.25|0
1648564950000|2022-03-29 14:42:30|305.57|299.57|305.85|299.85|305.86|299.86|305.56|299.56|0
1648564960000|2022-03-29 14:42:40|305.77|299.77|305.86|299.86|305.87|299.87|305.77|299.77|0
1648564970000|2022-03-29 14:42:50|305.87|299.87|306.05|300.05|306.06|300.06|305.87|299.87|0
1648564980000|2022-03-29 14:43:00|306.15|300.15|306.15|300.15|306.18|300.18|306.13|300.13|0
1648564990000|2022-03-29 14:43:10|306.12|300.12|306.38|300.38|306.38|300.38|306.12|300.12|0
1648565000000|2022-03-29 14:43:20|306.52|300.52|306.52|300.52|306.54|300.54|306.49|300.49|0
1648565010000|2022-03-29 14:43:30|306.54|300.54|306.53|300.53|306.55|300.55|306.5|300.5|0
1648565020000|2022-03-29 14:43:40|306.54|300.54|306.69|300.69|306.69|300.69|306.52|300.52|0
1648565030000|2022-03-29 14:43:50|306.71|300.71|306.73|300.73|306.76|300.76|306.65|300.65|0
1648565040000|2022-03-29 14:44:00|306.79|300.79|307.02|301.02|307.03|301.03|306.79|300.79|0
1648565050000|2022-03-29 14:44:10|307.01|301.01|307|301|307.08|301.08|306.95|300.95|0
1648565060000|2022-03-29 14:44:20|306.99|300.99|307.17|301.17|307.17|301.17|306.98|300.98|0
1648565070000|2022-03-29 14:44:30|307.19|301.19|307.31|301.31|307.34|301.34|307.19|301.19|0
1648565080000|2022-03-29 14:44:40|307.32|301.32|307.5|301.5|307.5|301.5|307.32|301.32|0
1648565090000|2022-03-29 14:44:50|307.52|301.52|307.62|301.62|307.62|301.62|307.52|301.52|0
1648565100000|2022-03-29 14:45:00|307.63|301.63|308.32|302.32|308.32|302.32|307.63|301.63|0
1648565110000|2022-03-29 14:45:10|308.36|302.36|308.48|302.48|308.48|302.48|308.35|302.35|0
1648565120000|2022-03-29 14:45:20|308.57|302.57|308.98|302.98|308.98|302.98|308.57|302.57|0
1648565130000|2022-03-29 14:45:30|309.07|303.07|309.25|303.25|309.25|303.25|309.07|303.07|0
1648565140000|2022-03-29 14:45:40|309.59|303.59|309.67|303.67|309.67|303.67|309.58|303.58|0
1648565150000|2022-03-29 14:45:50|309.7|303.7|309.56|303.56|309.74|303.74|309.56|303.56|0
1648565160000|2022-03-29 14:46:00|309.49|303.49|309.32|303.32|309.49|303.49|309.28|303.28|0
1648565170000|2022-03-29 14:46:10|309.31|303.31|309.2|303.2|309.31|303.31|309.2|303.2|0
1648565180000|2022-03-29 14:46:20|309.19|303.19|309.08|303.08|309.19|303.19|309.08|303.08|0
1648565190000|2022-03-29 14:46:30|309.11|303.11|309.23|303.23|309.23|303.23|309.07|303.07|0
1648565200000|2022-03-29 14:46:40|309.22|303.22|309.03|303.03|309.23|303.23|309.03|303.03|0
1648565210000|2022-03-29 14:46:50|308.95|302.95|309.36|303.36|309.39|303.39|308.92|302.92|0
1648565220000|2022-03-29 14:47:00|309.32|303.32|309.15|303.15|309.32|303.32|309.05|303.05|0
1648565230000|2022-03-29 14:47:10|309.24|303.24|309.4|303.4|309.4|303.4|309.24|303.24|0
1648565240000|2022-03-29 14:47:20|309.36|303.36|309.46|303.46|309.47|303.47|309.36|303.36|0
1648565250000|2022-03-29 14:47:30|309.57|303.57|309.62|303.62|309.68|303.68|309.57|303.57|0
1648565260000|2022-03-29 14:47:40|309.61|303.61|309.69|303.69|309.74|303.74|309.56|303.56|0
1648565270000|2022-03-29 14:47:50|309.67|303.67|309.74|303.74|309.74|303.74|309.67|303.67|0
1648565280000|2022-03-29 14:48:00|309.77|303.77|310.01|304.01|310.01|304.01|309.72|303.72|0
1648565290000|2022-03-29 14:48:10|310.08|304.08|310.37|304.37|310.4|304.4|310.08|304.08|0
1648565300000|2022-03-29 14:48:20|310.4|304.4|310.54|304.54|310.54|304.54|310.4|304.4|0
1648565310000|2022-03-29 14:48:30|310.56|304.56|310.72|304.72|310.75|304.75|310.56|304.56|0
1648565320000|2022-03-29 14:48:40|310.73|304.73|310.44|304.44|310.73|304.73|310.28|304.28|0
1648565330000|2022-03-29 14:48:50|310.5|304.5|310.5|304.5|310.56|304.56|310.5|304.5|0
1648565340000|2022-03-29 14:49:00|310.48|304.48|310.39|304.39|310.5|304.5|310.39|304.39|0
1648565350000|2022-03-29 14:49:10|310.45|304.45|310.51|304.51|310.54|304.54|310.45|304.45|0
1648565360000|2022-03-29 14:49:20|310.52|304.52|310.48|304.48|310.52|304.52|310.45|304.45|0
1648565370000|2022-03-29 14:49:30|310.5|304.5|310.61|304.61|310.67|304.67|310.5|304.5|0
1648565380000|2022-03-29 14:49:40|310.6|304.6|310.53|304.53|310.67|304.67|310.48|304.48|0
1648565390000|2022-03-29 14:49:50|310.56|304.56|310.48|304.48|310.58|304.58|310.48|304.48|0
1648565400000|2022-03-29 14:50:00|310.34|304.34|310.37|304.37|310.37|304.37|310.34|304.34|0
1648565410000|2022-03-29 14:50:10|310.46|304.46|310.4|304.4|310.46|304.46|310.4|304.4|0
1648565420000|2022-03-29 14:50:20|310.31|304.31|310.31|304.31|310.31|304.31|310.26|304.26|0
1648565430000|2022-03-29 14:50:30|310.33|304.33|310.41|304.41|310.44|304.44|310.25|304.25|0
1648565440000|2022-03-29 14:50:40|310.44|304.44|310.37|304.37|310.46|304.46|310.37|304.37|0
1648565450000|2022-03-29 14:50:50|310.43|304.43|310.22|304.22|310.48|304.48|310.22|304.22|0
1648565460000|2022-03-29 14:51:00|310.2|304.2|310.07|304.07|310.22|304.22|310.07|304.07|0
1648565470000|2022-03-29 14:51:10|310.01|304.01|310.06|304.06|310.06|304.06|309.92|303.92|0
1648565480000|2022-03-29 14:51:20|310.05|304.05|309.97|303.97|310.05|304.05|309.94|303.94|0
1648565490000|2022-03-29 14:51:30|309.99|303.99|309.96|303.96|310.01|304.01|309.88|303.88|0
1648565500000|2022-03-29 14:51:40|309.95|303.95|309.96|303.96|310.02|304.02|309.95|303.95|0
1648565510000|2022-03-29 14:51:50|309.9|303.9|309.62|303.62|309.9|303.9|309.62|303.62|0
1648565520000|2022-03-29 14:52:00|309.31|303.31|309.2|303.2|309.31|303.31|309.2|303.2|0
1648565530000|2022-03-29 14:52:10|309.25|303.25|309.2|303.2|309.29|303.29|309.16|303.16|0
1648565540000|2022-03-29 14:52:20|309.21|303.21|309.38|303.38|309.51|303.51|309.21|303.21|0
1648565550000|2022-03-29 14:52:30|309.35|303.35|309.52|303.52|309.55|303.55|309.35|303.35|0
1648565560000|2022-03-29 14:52:40|309.51|303.51|309.35|303.35|309.51|303.51|309.35|303.35|0
1648565570000|2022-03-29 14:52:50|309.22|303.22|309.01|303.01|309.22|303.22|309.01|303.01|0
1648565580000|2022-03-29 14:53:00|308.95|302.95|308.86|302.86|308.95|302.95|308.83|302.83|0
1648565590000|2022-03-29 14:53:10|308.89|302.89|309.02|303.02|309.02|303.02|308.89|302.89|0
1648565600000|2022-03-29 14:53:20|309.03|303.03|308.92|302.92|309.05|303.05|308.92|302.92|0
1648565610000|2022-03-29 14:53:30|308.96|302.96|308.96|302.96|308.96|302.96|308.96|302.96|0
1648565620000|2022-03-29 14:53:40|309|303|309.19|303.19|309.25|303.25|309|303|0
1648565630000|2022-03-29 14:53:50|309.22|303.22|309.38|303.38|309.38|303.38|309.22|303.22|0
1648565640000|2022-03-29 14:54:00|309.43|303.43|309.51|303.51|309.51|303.51|309.43|303.43|0
1648565650000|2022-03-29 14:54:10|309.67|303.67|309.72|303.72|309.8|303.8|309.67|303.67|0
1648565660000|2022-03-29 14:54:20|309.65|303.65|309.69|303.69|309.69|303.69|309.65|303.65|0
1648565670000|2022-03-29 14:54:30|309.7|303.7|309.61|303.61|309.7|303.7|309.55|303.55|0
1648565680000|2022-03-29 14:54:40|309.65|303.65|309.86|303.86|309.88|303.88|309.65|303.65|0
1648565690000|2022-03-29 14:54:50|309.87|303.87|310.01|304.01|310.01|304.01|309.87|303.87|0
1648565700000|2022-03-29 14:55:00|310.15|304.15|310.09|304.09|310.17|304.17|310.09|304.09|0
1648565710000|2022-03-29 14:55:10|310.06|304.06|310.17|304.17|310.17|304.17|310.05|304.05|0
1648565720000|2022-03-29 14:55:20|310.16|304.16|310.3|304.3|310.34|304.34|310.16|304.16|0
1648565730000|2022-03-29 14:55:30|310.32|304.32|310.27|304.27|310.32|304.32|310.27|304.27|0
1648565740000|2022-03-29 14:55:40|310.28|304.28|310.28|304.28|310.28|304.28|310.21|304.21|0
1648565750000|2022-03-29 14:55:50|310.32|304.32|310.39|304.39|310.39|304.39|310.32|304.32|0
1648565760000|2022-03-29 14:56:00|310.42|304.42|310.44|304.44|310.45|304.45|310.42|304.42|0
1648565770000|2022-03-29 14:56:10|310.46|304.46|310.69|304.69|310.69|304.69|310.46|304.46|0
1648565780000|2022-03-29 14:56:20|310.7|304.7|310.81|304.81|310.81|304.81|310.7|304.7|0
1648565790000|2022-03-29 14:56:30|310.8|304.8|310.77|304.77|310.8|304.8|310.77|304.77|0
1648565800000|2022-03-29 14:56:40|310.84|304.84|310.89|304.89|310.9|304.9|310.84|304.84|0
1648565810000|2022-03-29 14:56:50|310.88|304.88|310.91|304.91|310.94|304.94|310.88|304.88|0
1648565820000|2022-03-29 14:57:00|310.85|304.85|310.78|304.78|310.85|304.85|310.74|304.74|0
1648565830000|2022-03-29 14:57:10|310.87|304.87|310.64|304.64|310.87|304.87|310.64|304.64|0
1648565840000|2022-03-29 14:57:20|310.49|304.49|310.6|304.6|310.6|304.6|310.46|304.46|0
1648565850000|2022-03-29 14:57:30|310.62|304.62|310.51|304.51|310.62|304.62|310.51|304.51|0
1648565860000|2022-03-29 14:57:40|310.49|304.49|310.49|304.49|310.5|304.5|310.49|304.49|0
1648565870000|2022-03-29 14:57:50|310.55|304.55|310.48|304.48|310.55|304.55|310.48|304.48|0
1648565880000|2022-03-29 14:58:00|310.47|304.47|310.3|304.3|310.47|304.47|310.3|304.3|0
1648565890000|2022-03-29 14:58:10|310.25|304.25|310.16|304.16|310.26|304.26|310.16|304.16|0
1648565900000|2022-03-29 14:58:20|310.18|304.18|310.12|304.12|310.18|304.18|310.12|304.12|0
1648565910000|2022-03-29 14:58:30|310.09|304.09|309.99|303.99|310.1|304.1|309.93|303.93|0
1648565920000|2022-03-29 14:58:40|310|304|309.93|303.93|310|304|309.93|303.93|0
1648565930000|2022-03-29 14:58:50|309.85|303.85|309.93|303.93|309.97|303.97|309.85|303.85|0
1648565940000|2022-03-29 14:59:00|309.94|303.94|309.94|303.94|309.94|303.94|309.84|303.84|0
1648565950000|2022-03-29 14:59:10|309.98|303.98|310.18|304.18|310.18|304.18|309.98|303.98|0
1648565960000|2022-03-29 14:59:20|310.17|304.17|310.13|304.13|310.18|304.18|310.13|304.13|0
1648565970000|2022-03-29 14:59:30|310.14|304.14|310.09|304.09|310.14|304.14|310.09|304.09|0
1648565980000|2022-03-29 14:59:40|310.07|304.07|309.99|303.99|310.07|304.07|309.99|303.99|0
1648565990000|2022-03-29 14:59:50|310.03|304.03|310.05|304.05|310.09|304.09|310.03|304.03|0
1648566000000|2022-03-29 15:00:00|310.03|304.03|309.96|303.96|310.05|304.05|309.96|303.96|0
1648566010000|2022-03-29 15:00:10|309.93|303.93|309.96|303.96|310|304|309.92|303.92|0
1648566020000|2022-03-29 15:00:20|309.99|303.99|309.98|303.98|310|304|309.98|303.98|0
1648566030000|2022-03-29 15:00:30|309.99|303.99|310.03|304.03|310.03|304.03|309.99|303.99|0
1648566040000|2022-03-29 15:00:40|310.02|304.02|309.72|303.72|310.03|304.03|309.72|303.72|0
1648566050000|2022-03-29 15:00:50|309.7|303.7|309.65|303.65|309.7|303.7|309.65|303.65|0
1648566060000|2022-03-29 15:01:00|309.6|303.6|309.69|303.69|309.69|303.69|309.6|303.6|0
1648566070000|2022-03-29 15:01:10|309.72|303.72|309.76|303.76|309.8|303.8|309.72|303.72|0
1648566080000|2022-03-29 15:01:20|309.75|303.75|309.78|303.78|309.78|303.78|309.75|303.75|0
1648566090000|2022-03-29 15:01:30|309.75|303.75|309.76|303.76|309.76|303.76|309.75|303.75|0
1648566100000|2022-03-29 15:01:40|309.69|303.69|309.73|303.73|309.73|303.73|309.69|303.69|0
1648566110000|2022-03-29 15:01:50|309.74|303.74|309.68|303.68|309.75|303.75|309.68|303.68|0
1648566120000|2022-03-29 15:02:00|309.67|303.67|309.84|303.84|309.84|303.84|309.67|303.67|0
1648566130000|2022-03-29 15:02:10|309.86|303.86|309.82|303.82|309.86|303.86|309.82|303.82|0
1648566140000|2022-03-29 15:02:20|309.69|303.69|309.48|303.48|309.69|303.69|309.46|303.46|0
1648566150000|2022-03-29 15:02:30|309.49|303.49|309.4|303.4|309.49|303.49|309.4|303.4|0
1648566160000|2022-03-29 15:02:40|309.41|303.41|309.05|303.05|309.41|303.41|309.05|303.05|0
1648566170000|2022-03-29 15:02:50|309.1|303.1|308.82|302.82|309.1|303.1|308.82|302.82|0
1648566180000|2022-03-29 15:03:00|308.73|302.73|308.62|302.62|308.73|302.73|308.62|302.62|0
1648566190000|2022-03-29 15:03:10|308.65|302.65|308.62|302.62|308.65|302.65|308.55|302.55|0
1648566200000|2022-03-29 15:03:20|308.6|302.6|308.49|302.49|308.6|302.6|308.49|302.49|0
1648566210000|2022-03-29 15:03:30|308.51|302.51|308.4|302.4|308.51|302.51|308.4|302.4|0
1648566220000|2022-03-29 15:03:40|308.49|302.49|308.71|302.71|308.71|302.71|308.49|302.49|0
1648566230000|2022-03-29 15:03:50|308.67|302.67|308.66|302.66|308.67|302.67|308.64|302.64|0
1648566240000|2022-03-29 15:04:00|308.65|302.65|308.64|302.64|308.69|302.69|308.63|302.63|0
1648566250000|2022-03-29 15:04:10|308.55|302.55|308.58|302.58|308.6|302.6|308.54|302.54|0
1648566260000|2022-03-29 15:04:20|308.67|302.67|308.62|302.62|308.68|302.68|308.62|302.62|0
1648566270000|2022-03-29 15:04:30|308.61|302.61|308.5|302.5|308.61|302.61|308.48|302.48|0
1648566280000|2022-03-29 15:04:40|308.46|302.46|308.46|302.46|308.46|302.46|308.46|302.46|0
1648566290000|2022-03-29 15:04:50|308.44|302.44|308.47|302.47|308.47|302.47|308.4|302.4|0
1648566300000|2022-03-29 15:05:00|308.46|302.46|308.49|302.49|308.5|302.5|308.46|302.46|0
1648566310000|2022-03-29 15:05:10|308.45|302.45|308.42|302.42|308.45|302.45|308.41|302.41|0
1648566320000|2022-03-29 15:05:20|308.38|302.38|308.21|302.21|308.38|302.38|308.2|302.2|0
1648566330000|2022-03-29 15:05:30|308.2|302.2|308.03|302.03|308.2|302.2|308.03|302.03|0
1648566340000|2022-03-29 15:05:40|308|302|307.96|301.96|308|302|307.96|301.96|0
1648566350000|2022-03-29 15:05:50|307.95|301.95|307.82|301.82|307.97|301.97|307.82|301.82|0
1648566360000|2022-03-29 15:06:00|307.8|301.8|307.69|301.69|307.8|301.8|307.66|301.66|0
1648566370000|2022-03-29 15:06:10|307.66|301.66|307.79|301.79|307.79|301.79|307.66|301.66|0
1648566380000|2022-03-29 15:06:20|307.8|301.8|307.85|301.85|307.85|301.85|307.8|301.8|0
1648566390000|2022-03-29 15:06:30|307.87|301.87|307.87|301.87|307.87|301.87|307.82|301.82|0
1648566400000|2022-03-29 15:06:40|307.93|301.93|307.84|301.84|307.93|301.93|307.84|301.84|0
1648566410000|2022-03-29 15:06:50|307.86|301.86|307.84|301.84|307.87|301.87|307.84|301.84|0
1648566420000|2022-03-29 15:07:00|307.83|301.83|307.96|301.96|307.96|301.96|307.83|301.83|0
1648566430000|2022-03-29 15:07:10|307.95|301.95|307.82|301.82|307.95|301.95|307.82|301.82|0
1648566440000|2022-03-29 15:07:20|307.81|301.81|307.86|301.86|307.86|301.86|307.81|301.81|0
1648566450000|2022-03-29 15:07:30|307.87|301.87|307.85|301.85|307.88|301.88|307.85|301.85|0
1648566460000|2022-03-29 15:07:40|307.82|301.82|307.81|301.81|307.82|301.82|307.81|301.81|0
1648566470000|2022-03-29 15:07:50|307.8|301.8|307.77|301.77|307.8|301.8|307.77|301.77|0
1648566480000|2022-03-29 15:08:00|307.78|301.78|307.7|301.7|307.78|301.78|307.7|301.7|0
1648566490000|2022-03-29 15:08:10|307.69|301.69|307.49|301.49|307.69|301.69|307.49|301.49|0
1648566500000|2022-03-29 15:08:20|307.48|301.48|307.47|301.47|307.53|301.53|307.47|301.47|0
1648566510000|2022-03-29 15:08:30|307.46|301.46|307.47|301.47|307.48|301.48|307.42|301.42|0
1648566520000|2022-03-29 15:08:40|307.42|301.42|307.26|301.26|307.42|301.42|307.26|301.26|0
1648566530000|2022-03-29 15:08:50|307.32|301.32|307.47|301.47|307.47|301.47|307.32|301.32|0
1648566540000|2022-03-29 15:09:00|307.49|301.49|307.48|301.48|307.49|301.49|307.48|301.48|0
1648566550000|2022-03-29 15:09:10|307.47|301.47|307.46|301.46|307.47|301.47|307.45|301.45|0
1648566560000|2022-03-29 15:09:20|307.51|301.51|307.46|301.46|307.51|301.51|307.45|301.45|0
1648566570000|2022-03-29 15:09:30|307.47|301.47|307.48|301.48|307.48|301.48|307.46|301.46|0
1648566580000|2022-03-29 15:09:40|307.44|301.44|307.37|301.37|307.44|301.44|307.37|301.37|0
1648566590000|2022-03-29 15:09:50|307.38|301.38|307.4|301.4|307.4|301.4|307.38|301.38|0
1648566600000|2022-03-29 15:10:00|307.44|301.44|307.48|301.48|307.55|301.55|307.38|301.38|0
1648566610000|2022-03-29 15:10:10|307.47|301.47|307.47|301.47|307.48|301.48|307.47|301.47|0
1648566620000|2022-03-29 15:10:20|307.49|301.49|307.51|301.51|307.57|301.57|307.49|301.49|0
1648566630000|2022-03-29 15:10:30|307.5|301.5|307.57|301.57|307.57|301.57|307.5|301.5|0
1648566640000|2022-03-29 15:10:40|307.58|301.58|307.58|301.58|307.58|301.58|307.58|301.58|0
1648566650000|2022-03-29 15:10:50|307.63|301.63|307.93|301.93|307.93|301.93|307.63|301.63|0
1648566660000|2022-03-29 15:11:00|308.07|302.07|308.17|302.17|308.2|302.2|308.07|302.07|0
1648566670000|2022-03-29 15:11:10|308.16|302.16|308.2|302.2|308.2|302.2|308.14|302.14|0
1648566680000|2022-03-29 15:11:20|308.22|302.22|308.22|302.22|308.22|302.22|308.18|302.18|0
1648566690000|2022-03-29 15:11:30|308.17|302.17|308.13|302.13|308.17|302.17|308.1|302.1|0
1648566700000|2022-03-29 15:11:40|308.19|302.19|308.24|302.24|308.24|302.24|308.19|302.19|0
1648566710000|2022-03-29 15:11:50|308.23|302.23|308.28|302.28|308.29|302.29|308.23|302.23|0
1648566720000|2022-03-29 15:12:00|308.27|302.27|308.19|302.19|308.27|302.27|308.19|302.19|0
1648566730000|2022-03-29 15:12:10|308.18|302.18|308.13|302.13|308.18|302.18|308.12|302.12|0
1648566740000|2022-03-29 15:12:20|308.18|302.18|308.31|302.31|308.31|302.31|308.17|302.17|0
1648566750000|2022-03-29 15:12:30|308.34|302.34|308.25|302.25|308.37|302.37|308.25|302.25|0
1648566760000|2022-03-29 15:12:40|308.29|302.29|308.36|302.36|308.39|302.39|308.29|302.29|0
1648566770000|2022-03-29 15:12:50|308.38|302.38|308.41|302.41|308.41|302.41|308.38|302.38|0
1648566780000|2022-03-29 15:13:00|308.44|302.44|308.38|302.38|308.44|302.44|308.37|302.37|0
1648566790000|2022-03-29 15:13:10|308.41|302.41|308.47|302.47|308.47|302.47|308.4|302.4|0
1648566800000|2022-03-29 15:13:20|308.46|302.46|308.43|302.43|308.46|302.46|308.43|302.43|0
1648566810000|2022-03-29 15:13:30|308.4|302.4|308.12|302.12|308.4|302.4|308.12|302.12|0
1648566820000|2022-03-29 15:13:40|308.21|302.21|308.4|302.4|308.41|302.41|308.21|302.21|0
1648566830000|2022-03-29 15:13:50|308.37|302.37|308.47|302.47|308.47|302.47|308.37|302.37|0
1648566840000|2022-03-29 15:14:00|308.49|302.49|308.71|302.71|308.71|302.71|308.49|302.49|0
1648566850000|2022-03-29 15:14:10|308.72|302.72|308.73|302.73|308.73|302.73|308.71|302.71|0
1648566860000|2022-03-29 15:14:20|308.74|302.74|308.74|302.74|308.74|302.74|308.73|302.73|0
1648566870000|2022-03-29 15:14:30|308.81|302.81|308.86|302.86|308.86|302.86|308.81|302.81|0
1648566880000|2022-03-29 15:14:40|308.89|302.89|308.85|302.85|308.89|302.89|308.85|302.85|0
1648566890000|2022-03-29 15:14:50|308.86|302.86|308.89|302.89|308.89|302.89|308.86|302.86|0
1648566900000|2022-03-29 15:15:00|308.92|302.92|308.98|302.98|308.98|302.98|308.88|302.88|0
1648566910000|2022-03-29 15:15:10|308.97|302.97|308.97|302.97|308.98|302.98|308.97|302.97|0
1648566920000|2022-03-29 15:15:20|309.01|303.01|308.64|302.64|309.01|303.01|308.64|302.64|0
1648566930000|2022-03-29 15:15:30|308.59|302.59|308.46|302.46|308.59|302.59|308.46|302.46|0
1648566940000|2022-03-29 15:15:40|308.45|302.45|308.25|302.25|308.45|302.45|308.25|302.25|0
1648566950000|2022-03-29 15:15:50|308.26|302.26|308.35|302.35|308.35|302.35|308.24|302.24|0
1648566960000|2022-03-29 15:16:00|308.36|302.36|308.46|302.46|308.46|302.46|308.36|302.36|0
1648566980000|2022-03-29 15:16:20|308.44|302.44|308.46|302.46|308.49|302.49|308.44|302.44|0
1648566990000|2022-03-29 15:16:30|308.41|302.41|308.44|302.44|308.44|302.44|308.38|302.38|0
1648567000000|2022-03-29 15:16:40|308.46|302.46|308.47|302.47|308.47|302.47|308.46|302.46|0
1648567010000|2022-03-29 15:16:50|308.51|302.51|308.48|302.48|308.51|302.51|308.48|302.48|0
1648567020000|2022-03-29 15:17:00|308.49|302.49|308.49|302.49|308.49|302.49|308.48|302.48|0
1648567030000|2022-03-29 15:17:10|308.48|302.48|308.36|302.36|308.48|302.48|308.35|302.35|0
1648567040000|2022-03-29 15:17:20|308.35|302.35|308.34|302.34|308.35|302.35|308.34|302.34|0
1648567050000|2022-03-29 15:17:30|308.31|302.31|308.38|302.38|308.38|302.38|308.3|302.3|0
1648567060000|2022-03-29 15:17:40|308.39|302.39|308.39|302.39|308.43|302.43|308.38|302.38|0
1648567070000|2022-03-29 15:17:50|308.42|302.42|308.42|302.42|308.42|302.42|308.42|302.42|0
1648567080000|2022-03-29 15:18:00|308.41|302.41|308.41|302.41|308.42|302.42|308.41|302.41|0
1648567090000|2022-03-29 15:18:10|308.42|302.42|308.43|302.43|308.43|302.43|308.42|302.42|0
1648567100000|2022-03-29 15:18:20|308.4|302.4|308.38|302.38|308.41|302.41|308.38|302.38|0
1648567110000|2022-03-29 15:18:30|308.39|302.39|308.35|302.35|308.39|302.39|308.35|302.35|0
1648567120000|2022-03-29 15:18:40|308.36|302.36|308.45|302.45|308.45|302.45|308.35|302.35|0
1648567130000|2022-03-29 15:18:50|308.44|302.44|308.39|302.39|308.44|302.44|308.38|302.38|0
1648567140000|2022-03-29 15:19:00|308.38|302.38|308.29|302.29|308.38|302.38|308.28|302.28|0
1648567150000|2022-03-29 15:19:10|308.28|302.28|308.21|302.21|308.28|302.28|308.19|302.19|0
1648567160000|2022-03-29 15:19:20|308.2|302.2|308.2|302.2|308.2|302.2|308.2|302.2|0
1648567170000|2022-03-29 15:19:30|308.15|302.15|308.14|302.14|308.15|302.15|308.14|302.14|0
1648567180000|2022-03-29 15:19:40|308.15|302.15|308.2|302.2|308.2|302.2|308.12|302.12|0
1648567190000|2022-03-29 15:19:50|308.15|302.15|308.4|302.4|308.4|302.4|308.13|302.13|0
1648567200000|2022-03-29 15:20:00|308.44|302.44|308.58|302.58|308.58|302.58|308.44|302.44|0
1648567210000|2022-03-29 15:20:10|308.61|302.61|308.57|302.57|308.61|302.61|308.56|302.56|0
1648567220000|2022-03-29 15:20:20|308.61|302.61|308.61|302.61|308.61|302.61|308.61|302.61|0
1648567230000|2022-03-29 15:20:30|308.66|302.66|308.63|302.63|308.66|302.66|308.63|302.63|0
1648567240000|2022-03-29 15:20:40|308.58|302.58|308.54|302.54|308.58|302.58|308.54|302.54|0
1648567250000|2022-03-29 15:20:50|308.51|302.51|308.4|302.4|308.52|302.52|308.39|302.39|0
1648567260000|2022-03-29 15:21:00|308.37|302.37|308.36|302.36|308.37|302.37|308.36|302.36|0
1648567270000|2022-03-29 15:21:10|308.35|302.35|308.32|302.32|308.37|302.37|308.32|302.32|0
1648567280000|2022-03-29 15:21:20|308.29|302.29|308.12|302.12|308.29|302.29|308.12|302.12|0
1648567290000|2022-03-29 15:21:30|308.13|302.13|307.75|301.75|308.13|302.13|307.75|301.75|0
1648567300000|2022-03-29 15:21:40|307.84|301.84|308.04|302.04|308.04|302.04|307.83|301.83|0
1648567310000|2022-03-29 15:21:50|308|302|308.01|302.01|308.01|302.01|308|302|0
1648567320000|2022-03-29 15:22:00|308.02|302.02|307.98|301.98|308.02|302.02|307.97|301.97|0
1648567330000|2022-03-29 15:22:10|308.02|302.02|307.91|301.91|308.02|302.02|307.91|301.91|0
1648567340000|2022-03-29 15:22:20|307.86|301.86|307.3|301.3|307.86|301.86|307.3|301.3|0
1648567350000|2022-03-29 15:22:30|307.31|301.31|307.28|301.28|307.31|301.31|307.28|301.28|0
1648567360000|2022-03-29 15:22:40|307.29|301.29|307.51|301.51|307.51|301.51|307.29|301.29|0
1648567370000|2022-03-29 15:22:50|307.6|301.6|307.58|301.58|307.62|301.62|307.57|301.57|0
1648567380000|2022-03-29 15:23:00|307.59|301.59|307.64|301.64|307.64|301.64|307.59|301.59|0
1648567390000|2022-03-29 15:23:10|307.67|301.67|307.6|301.6|307.67|301.67|307.6|301.6|0
1648567400000|2022-03-29 15:23:20|307.61|301.61|307.57|301.57|307.61|301.61|307.56|301.56|0
1648567410000|2022-03-29 15:23:30|307.58|301.58|307.57|301.57|307.61|301.61|307.55|301.55|0
1648567430000|2022-03-29 15:23:50|307.52|301.52|307.38|301.38|307.52|301.52|307.37|301.37|0
1648567440000|2022-03-29 15:24:00|307.37|301.37|307.23|301.23|307.39|301.39|307.23|301.23|0
1648567450000|2022-03-29 15:24:10|307.22|301.22|307.23|301.23|307.27|301.27|307.22|301.22|0
1648567460000|2022-03-29 15:24:20|307.21|301.21|307.19|301.19|307.21|301.21|307.19|301.19|0
1648567470000|2022-03-29 15:24:30|307.24|301.24|307.28|301.28|307.28|301.28|307.24|301.24|0
1648567480000|2022-03-29 15:24:40|307.25|301.25|307.23|301.23|307.25|301.25|307.23|301.23|0
1648567490000|2022-03-29 15:24:50|307.19|301.19|307.2|301.2|307.2|301.2|307.19|301.19|0
1648567500000|2022-03-29 15:25:00|307.21|301.21|307.11|301.11|307.21|301.21|307.06|301.06|0
1648567510000|2022-03-29 15:25:10|307.1|301.1|307|301|307.11|301.11|307|301|0
1648567520000|2022-03-29 15:25:20|306.99|300.99|306.93|300.93|306.99|300.99|306.93|300.93|0
1648567530000|2022-03-29 15:25:30|306.96|300.96|306.96|300.96|306.96|300.96|306.96|300.96|0
1648567540000|2022-03-29 15:25:40|306.94|300.94|306.95|300.95|306.95|300.95|306.94|300.94|0
1648567550000|2022-03-29 15:25:50|307|301|307.07|301.07|307.07|301.07|307|301|0
1648567560000|2022-03-29 15:26:00|307.11|301.11|307.42|301.42|307.42|301.42|307.11|301.11|0
1648567570000|2022-03-29 15:26:10|307.39|301.39|307.46|301.46|307.46|301.46|307.39|301.39|0
1648567580000|2022-03-29 15:26:20|307.48|301.48|307.65|301.65|307.65|301.65|307.48|301.48|0
1648567590000|2022-03-29 15:26:30|307.68|301.68|307.67|301.67|307.69|301.69|307.67|301.67|0
1648567600000|2022-03-29 15:26:40|307.7|301.7|307.69|301.69|307.74|301.74|307.69|301.69|0
1648567610000|2022-03-29 15:26:50|307.6|301.6|307.58|301.58|307.6|301.6|307.55|301.55|0
1648567620000|2022-03-29 15:27:00|307.61|301.61|307.69|301.69|307.69|301.69|307.6|301.6|0
1648567630000|2022-03-29 15:27:10|307.73|301.73|307.74|301.74|307.75|301.75|307.72|301.72|0
1648567640000|2022-03-29 15:27:20|307.75|301.75|307.81|301.81|307.81|301.81|307.75|301.75|0
1648567650000|2022-03-29 15:27:30|307.84|301.84|307.8|301.8|307.85|301.85|307.8|301.8|0
1648567660000|2022-03-29 15:27:40|307.81|301.81|307.77|301.77|307.81|301.81|307.77|301.77|0
1648567670000|2022-03-29 15:27:50|307.78|301.78|307.78|301.78|307.78|301.78|307.78|301.78|0
1648567680000|2022-03-29 15:28:00|307.77|301.77|307.67|301.67|307.77|301.77|307.67|301.67|0
1648567690000|2022-03-29 15:28:10|307.68|301.68|307.54|301.54|307.68|301.68|307.54|301.54|0
1648567700000|2022-03-29 15:28:20|307.56|301.56|307.27|301.27|307.56|301.56|307.27|301.27|0
1648567710000|2022-03-29 15:28:30|307.26|301.26|307.32|301.32|307.32|301.32|307.26|301.26|0
1648567720000|2022-03-29 15:28:40|307.29|301.29|307.29|301.29|307.29|301.29|307.29|301.29|0
1648567730000|2022-03-29 15:28:50|307.28|301.28|307.28|301.28|307.28|301.28|307.23|301.23|0
1648567740000|2022-03-29 15:29:00|307.27|301.27|307.28|301.28|307.28|301.28|307.27|301.27|0
1648567750000|2022-03-29 15:29:10|307.31|301.31|307.35|301.35|307.35|301.35|307.31|301.31|0
1648567760000|2022-03-29 15:29:20|307.51|301.51|307.67|301.67|307.68|301.68|307.51|301.51|0
1648567770000|2022-03-29 15:29:30|307.75|301.75|307.91|301.91|307.91|301.91|307.75|301.75|0
1648567780000|2022-03-29 15:29:40|307.89|301.89|307.89|301.89|307.89|301.89|307.89|301.89|0
1648567790000|2022-03-29 15:29:50|307.9|301.9|307.9|301.9|307.9|301.9|307.9|301.9|0
1648567800000|2022-03-29 15:30:00|307.89|301.89|307.92|301.92|307.92|301.92|307.89|301.89|0
1648567810000|2022-03-29 15:30:10|307.93|301.93|307.89|301.89|307.93|301.93|307.88|301.88|0
1648567820000|2022-03-29 15:30:20|308.03|302.03|308.12|302.12|308.15|302.15|308.03|302.03|0
1648567830000|2022-03-29 15:30:30|308.13|302.13|308.11|302.11|308.14|302.14|308.11|302.11|0
1648567840000|2022-03-29 15:30:40|308.1|302.1|308.04|302.04|308.1|302.1|308.04|302.04|0
1648567850000|2022-03-29 15:30:50|308.03|302.03|308.03|302.03|308.03|302.03|308.03|302.03|0
1648567860000|2022-03-29 15:31:00|308.02|302.02|308.01|302.01|308.02|302.02|308.01|302.01|0
1648567870000|2022-03-29 15:31:10|308|302|307.8|301.8|308.01|302.01|307.8|301.8|0
1648567880000|2022-03-29 15:31:20|307.81|301.81|307.8|301.8|307.83|301.83|307.8|301.8|0
1648567890000|2022-03-29 15:31:30|307.79|301.79|307.74|301.74|307.79|301.79|307.73|301.73|0
1648567900000|2022-03-29 15:31:40|307.62|301.62|307.58|301.58|307.62|301.62|307.57|301.57|0
1648567910000|2022-03-29 15:31:50|307.53|301.53|307.48|301.48|307.53|301.53|307.48|301.48|0
1648567920000|2022-03-29 15:32:00|307.47|301.47|307.37|301.37|307.48|301.48|307.37|301.37|0
1648567930000|2022-03-29 15:32:10|307.33|301.33|307.26|301.26|307.34|301.34|307.26|301.26|0
1648567940000|2022-03-29 15:32:20|307.25|301.25|307.25|301.25|307.25|301.25|307.25|301.25|0
1648567950000|2022-03-29 15:32:30|307.28|301.28|307.28|301.28|307.28|301.28|307.28|301.28|0
1648567960000|2022-03-29 15:32:40|307.29|301.29|307.49|301.49|307.5|301.5|307.29|301.29|0
1648567970000|2022-03-29 15:32:50|307.5|301.5|307.64|301.64|307.64|301.64|307.5|301.5|0
1648567980000|2022-03-29 15:33:00|307.67|301.67|307.74|301.74|307.74|301.74|307.67|301.67|0
1648567990000|2022-03-29 15:33:10|307.75|301.75|307.8|301.8|307.8|301.8|307.74|301.74|0
1648568000000|2022-03-29 15:33:20|307.83|301.83|307.88|301.88|307.88|301.88|307.83|301.83|0
1648568010000|2022-03-29 15:33:30|307.92|301.92|307.94|301.94|307.94|301.94|307.89|301.89|0
1648568020000|2022-03-29 15:33:40|307.93|301.93|307.77|301.77|307.93|301.93|307.77|301.77|0
1648568030000|2022-03-29 15:33:50|307.75|301.75|307.75|301.75|307.76|301.76|307.75|301.75|0
1648568040000|2022-03-29 15:34:00|307.74|301.74|307.7|301.7|307.8|301.8|307.7|301.7|0
1648568050000|2022-03-29 15:34:10|307.71|301.71|307.67|301.67|307.71|301.71|307.67|301.67|0
1648568060000|2022-03-29 15:34:20|307.58|301.58|307.5|301.5|307.58|301.58|307.5|301.5|0
1648568070000|2022-03-29 15:34:30|307.47|301.47|307.47|301.47|307.48|301.48|307.47|301.47|0
1648568080000|2022-03-29 15:34:40|307.46|301.46|307.41|301.41|307.47|301.47|307.41|301.41|0
1648568090000|2022-03-29 15:34:50|307.42|301.42|307.4|301.4|307.42|301.42|307.4|301.4|0
1648568100000|2022-03-29 15:35:00|307.45|301.45|307.42|301.42|307.47|301.47|307.42|301.42|0
1648568110000|2022-03-29 15:35:10|307.41|301.41|307.41|301.41|307.41|301.41|307.41|301.41|0
1648568120000|2022-03-29 15:35:20|307.4|301.4|307.47|301.47|307.47|301.47|307.4|301.4|0
1648568130000|2022-03-29 15:35:30|307.48|301.48|307.48|301.48|307.52|301.52|307.46|301.46|0
1648568140000|2022-03-29 15:35:40|307.49|301.49|307.47|301.47|307.49|301.49|307.47|301.47|0
1648568150000|2022-03-29 15:35:50|307.48|301.48|307.47|301.47|307.5|301.5|307.47|301.47|0
1648568160000|2022-03-29 15:36:00|307.5|301.5|307.36|301.36|307.5|301.5|307.36|301.36|0
1648568170000|2022-03-29 15:36:10|307.33|301.33|307.21|301.21|307.33|301.33|307.21|301.21|0
1648568180000|2022-03-29 15:36:20|307.2|301.2|307.19|301.19|307.22|301.22|307.17|301.17|0
1648568190000|2022-03-29 15:36:30|307.16|301.16|307.07|301.07|307.16|301.16|307.05|301.05|0
1648568200000|2022-03-29 15:36:40|307.02|301.02|307.02|301.02|307.02|301.02|307.02|301.02|0
1648568210000|2022-03-29 15:36:50|307.01|301.01|307.1|301.1|307.1|301.1|307.01|301.01|0
1648568220000|2022-03-29 15:37:00|307.11|301.11|307.15|301.15|307.17|301.17|307.11|301.11|0
1648568230000|2022-03-29 15:37:10|307.14|301.14|307.1|301.1|307.14|301.14|307.1|301.1|0
1648568240000|2022-03-29 15:37:20|307.09|301.09|307.1|301.1|307.1|301.1|307.09|301.09|0
1648568250000|2022-03-29 15:37:30|307.09|301.09|307.14|301.14|307.14|301.14|307.09|301.09|0
1648568260000|2022-03-29 15:37:40|307.15|301.15|307.15|301.15|307.15|301.15|307.15|301.15|0
1648568280000|2022-03-29 15:38:00|307.23|301.23|307.3|301.3|307.33|301.33|307.22|301.22|0
1648568290000|2022-03-29 15:38:10|307.31|301.31|307.37|301.37|307.37|301.37|307.31|301.31|0
1648568300000|2022-03-29 15:38:20|307.36|301.36|307.36|301.36|307.36|301.36|307.36|301.36|0
1648568310000|2022-03-29 15:38:30|307.33|301.33|307.33|301.33|307.33|301.33|307.33|301.33|0
1648568320000|2022-03-29 15:38:40|307.28|301.28|307.29|301.29|307.29|301.29|307.28|301.28|0
1648568330000|2022-03-29 15:38:50|307.28|301.28|307.28|301.28|307.28|301.28|307.28|301.28|0
1648568340000|2022-03-29 15:39:00|307.27|301.27|307.25|301.25|307.27|301.27|307.25|301.25|0
1648568350000|2022-03-29 15:39:10|307.24|301.24|307.24|301.24|307.24|301.24|307.24|301.24|0
1648568360000|2022-03-29 15:39:20|307.23|301.23|307.24|301.24|307.24|301.24|307.23|301.23|0
1648568370000|2022-03-29 15:39:30|307.21|301.21|307.2|301.2|307.21|301.21|307.19|301.19|0
1648568380000|2022-03-29 15:39:40|307.21|301.21|307.2|301.2|307.21|301.21|307.2|301.2|0
1648568390000|2022-03-29 15:39:50|307.17|301.17|307.16|301.16|307.17|301.17|307.16|301.16|0
1648568400000|2022-03-29 15:40:00|307.14|301.14|307.14|301.14|307.14|301.14|307.13|301.13|0
1648568410000|2022-03-29 15:40:10|307.17|301.17|307.14|301.14|307.17|301.17|307.14|301.14|0
1648568420000|2022-03-29 15:40:20|307.11|301.11|307.03|301.03|307.11|301.11|307.03|301.03|0
1648568430000|2022-03-29 15:40:30|306.97|300.97|306.97|300.97|306.97|300.97|306.97|300.97|0
1648568440000|2022-03-29 15:40:40|306.93|300.93|306.93|300.93|306.93|300.93|306.93|300.93|0
1648568450000|2022-03-29 15:40:50|306.92|300.92|306.94|300.94|306.95|300.95|306.92|300.92|0
1648568460000|2022-03-29 15:41:00|306.95|300.95|306.93|300.93|306.95|300.95|306.93|300.93|0
1648568470000|2022-03-29 15:41:10|306.98|300.98|307.03|301.03|307.04|301.04|306.98|300.98|0
1648568480000|2022-03-29 15:41:20|307.14|301.14|307.14|301.14|307.15|301.15|307.14|301.14|0
1648568490000|2022-03-29 15:41:30|307.15|301.15|307.14|301.14|307.15|301.15|307.14|301.14|0
1648568500000|2022-03-29 15:41:40|307.16|301.16|307.15|301.15|307.16|301.16|307.15|301.15|0
1648568510000|2022-03-29 15:41:50|307.14|301.14|307.1|301.1|307.14|301.14|307.09|301.09|0
1648568520000|2022-03-29 15:42:00|307.11|301.11|307.09|301.09|307.12|301.12|307.09|301.09|0
1648568540000|2022-03-29 15:42:20|307.08|301.08|307.1|301.1|307.1|301.1|307.08|301.08|0
1648568550000|2022-03-29 15:42:30|307.11|301.11|307.11|301.11|307.11|301.11|307.11|301.11|0
1648568560000|2022-03-29 15:42:40|307.12|301.12|307.11|301.11|307.13|301.13|307.1|301.1|0
1648568570000|2022-03-29 15:42:50|307.12|301.12|307.12|301.12|307.12|301.12|307.12|301.12|0
1648568580000|2022-03-29 15:43:00|307.18|301.18|307.18|301.18|307.18|301.18|307.18|301.18|0
1648568590000|2022-03-29 15:43:10|307.17|301.17|307.24|301.24|307.25|301.25|307.17|301.17|0
1648568600000|2022-03-29 15:43:20|307.26|301.26|307.26|301.26|307.27|301.27|307.26|301.26|0
1648568610000|2022-03-29 15:43:30|307.24|301.24|307.24|301.24|307.24|301.24|307.24|301.24|0
1648568620000|2022-03-29 15:43:40|307.28|301.28|307.28|301.28|307.28|301.28|307.28|301.28|0
1648568630000|2022-03-29 15:43:50|307.26|301.26|307.26|301.26|307.26|301.26|307.26|301.26|0
1648568640000|2022-03-29 15:44:00|307.25|301.25|307.24|301.24|307.25|301.25|307.24|301.24|0
1648568660000|2022-03-29 15:44:20|307.27|301.27|307.27|301.27|307.27|301.27|307.27|301.27|0
1648568670000|2022-03-29 15:44:30|307.28|301.28|307.29|301.29|307.29|301.29|307.28|301.28|0
1648568680000|2022-03-29 15:44:40|307.28|301.28|307.28|301.28|307.28|301.28|307.28|301.28|0
1648568690000|2022-03-29 15:44:50|307.31|301.31|307.29|301.29|307.31|301.31|307.29|301.29|0
1648568700000|2022-03-29 15:45:00|307.28|301.28|307.29|301.29|307.29|301.29|307.28|301.28|0
1648568710000|2022-03-29 15:45:10|307.28|301.28|307.28|301.28|307.28|301.28|307.28|301.28|0
1648568720000|2022-03-29 15:45:20|307.39|301.39|307.44|301.44|307.44|301.44|307.39|301.39|0
1648568730000|2022-03-29 15:45:30|307.51|301.51|307.66|301.66|307.66|301.66|307.51|301.51|0
1648568740000|2022-03-29 15:45:40|307.65|301.65|307.65|301.65|307.65|301.65|307.65|301.65|0
1648568750000|2022-03-29 15:45:50|307.68|301.68|307.68|301.68|307.68|301.68|307.68|301.68|0
1648568760000|2022-03-29 15:46:00|307.7|301.7|307.63|301.63|307.7|301.7|307.63|301.63|0
1648568770000|2022-03-29 15:46:10|307.66|301.66|307.66|301.66|307.67|301.67|307.66|301.66|0
1648568780000|2022-03-29 15:46:20|307.67|301.67|307.61|301.61|307.67|301.67|307.61|301.61|0
1648568790000|2022-03-29 15:46:30|307.52|301.52|307.52|301.52|307.52|301.52|307.52|301.52|0
1648568800000|2022-03-29 15:46:40|307.49|301.49|307.56|301.56|307.56|301.56|307.49|301.49|0
1648568810000|2022-03-29 15:46:50|307.57|301.57|307.73|301.73|307.73|301.73|307.57|301.57|0
1648568820000|2022-03-29 15:47:00|307.74|301.74|307.82|301.82|307.82|301.82|307.74|301.74|0
1648568830000|2022-03-29 15:47:10|307.8|301.8|307.8|301.8|307.8|301.8|307.8|301.8|0
1648568840000|2022-03-29 15:47:20|307.82|301.82|307.76|301.76|307.82|301.82|307.76|301.76|0
1648568850000|2022-03-29 15:47:30|307.77|301.77|307.74|301.74|307.77|301.77|307.74|301.74|0
1648568860000|2022-03-29 15:47:40|307.75|301.75|307.75|301.75|307.75|301.75|307.75|301.75|0
1648568870000|2022-03-29 15:47:50|307.78|301.78|307.71|301.71|307.78|301.78|307.7|301.7|0
1648568880000|2022-03-29 15:48:00|307.66|301.66|307.71|301.71|307.71|301.71|307.66|301.66|0
1648568890000|2022-03-29 15:48:10|307.7|301.7|307.69|301.69|307.7|301.7|307.69|301.69|0
1648568900000|2022-03-29 15:48:20|307.7|301.7|307.7|301.7|307.7|301.7|307.7|301.7|0
1648568910000|2022-03-29 15:48:30|307.78|301.78|307.78|301.78|307.78|301.78|307.77|301.77|0
1648568920000|2022-03-29 15:48:40|307.85|301.85|307.93|301.93|307.93|301.93|307.83|301.83|0
1648568930000|2022-03-29 15:48:50|307.92|301.92|307.93|301.93|307.93|301.93|307.92|301.92|0
1648568940000|2022-03-29 15:49:00|307.92|301.92|307.9|301.9|307.92|301.92|307.9|301.9|0
1648568950000|2022-03-29 15:49:10|307.89|301.89|307.89|301.89|307.9|301.9|307.88|301.88|0
1648568960000|2022-03-29 15:49:20|308.05|302.05|308.11|302.11|308.11|302.11|308.05|302.05|0
1648568970000|2022-03-29 15:49:30|308.12|302.12|308.04|302.04|308.14|302.14|308.04|302.04|0
1648568980000|2022-03-29 15:49:40|308.06|302.06|308.07|302.07|308.07|302.07|308.06|302.06|0
1648568990000|2022-03-29 15:49:50|308.05|302.05|308.12|302.12|308.12|302.12|308.05|302.05|0
1648569000000|2022-03-29 15:50:00|308.11|302.11|308.11|302.11|308.11|302.11|308.11|302.11|0
1648569010000|2022-03-29 15:50:10|308.1|302.1|308.04|302.04|308.1|302.1|308.04|302.04|0
1648569020000|2022-03-29 15:50:20|308.05|302.05|308.06|302.06|308.06|302.06|308.05|302.05|0
1648569030000|2022-03-29 15:50:30|308.05|302.05|308.05|302.05|308.05|302.05|308.05|302.05|0
1648569040000|2022-03-29 15:50:40|308.04|302.04|308.04|302.04|308.04|302.04|308.04|302.04|0
1648569050000|2022-03-29 15:50:50|308.03|302.03|307.98|301.98|308.03|302.03|307.98|301.98|0
1648569060000|2022-03-29 15:51:00|308.01|302.01|307.87|301.87|308.01|302.01|307.87|301.87|0
1648569080000|2022-03-29 15:51:20|307.86|301.86|307.78|301.78|307.86|301.86|307.77|301.77|0
1648569090000|2022-03-29 15:51:30|307.75|301.75|307.77|301.77|307.78|301.78|307.75|301.75|0
1648569100000|2022-03-29 15:51:40|307.76|301.76|307.76|301.76|307.77|301.77|307.76|301.76|0
1648569110000|2022-03-29 15:51:50|307.75|301.75|307.75|301.75|307.75|301.75|307.74|301.74|0
1648569120000|2022-03-29 15:52:00|307.74|301.74|307.7|301.7|307.74|301.74|307.7|301.7|0
1648569130000|2022-03-29 15:52:10|307.71|301.71|307.7|301.7|307.71|301.71|307.7|301.7|0
1648569140000|2022-03-29 15:52:20|307.68|301.68|307.69|301.69|307.69|301.69|307.68|301.68|0
1648569150000|2022-03-29 15:52:30|307.67|301.67|307.68|301.68|307.68|301.68|307.67|301.67|0
1648569160000|2022-03-29 15:52:40|307.69|301.69|307.69|301.69|307.69|301.69|307.69|301.69|0
1648569170000|2022-03-29 15:52:50|307.7|301.7|307.69|301.69|307.7|301.7|307.69|301.69|0
1648569180000|2022-03-29 15:53:00|307.7|301.7|307.69|301.69|307.7|301.7|307.69|301.69|0
1648569190000|2022-03-29 15:53:10|307.7|301.7|307.7|301.7|307.7|301.7|307.68|301.68|0
1648569200000|2022-03-29 15:53:20|307.68|301.68|307.71|301.71|307.71|301.71|307.68|301.68|0
1648569210000|2022-03-29 15:53:30|307.7|301.7|307.74|301.74|307.76|301.76|307.7|301.7|0
1648569220000|2022-03-29 15:53:40|307.73|301.73|307.79|301.79|307.79|301.79|307.72|301.72|0
1648569230000|2022-03-29 15:53:50|307.77|301.77|307.77|301.77|307.77|301.77|307.77|301.77|0
1648569240000|2022-03-29 15:54:00|307.79|301.79|307.75|301.75|307.79|301.79|307.75|301.75|0
1648569250000|2022-03-29 15:54:10|307.76|301.76|307.76|301.76|307.76|301.76|307.76|301.76|0
1648569260000|2022-03-29 15:54:20|307.81|301.81|307.78|301.78|307.81|301.81|307.78|301.78|0
1648569270000|2022-03-29 15:54:30|307.77|301.77|307.78|301.78|307.78|301.78|307.77|301.77|0
1648569290000|2022-03-29 15:54:50|307.84|301.84|307.84|301.84|307.84|301.84|307.84|301.84|0
1648569300000|2022-03-29 15:55:00|307.87|301.87|307.87|301.87|307.87|301.87|307.87|301.87|0
1648569310000|2022-03-29 15:55:10|307.84|301.84|307.84|301.84|307.84|301.84|307.84|301.84|0
1648569320000|2022-03-29 15:55:20|307.81|301.81|307.82|301.82|307.82|301.82|307.8|301.8|0
1648569330000|2022-03-29 15:55:30|307.83|301.83|307.83|301.83|307.83|301.83|307.83|301.83|0
1648569340000|2022-03-29 15:55:40|307.82|301.82|307.89|301.89|307.89|301.89|307.81|301.81|0
1648569360000|2022-03-29 15:56:00|307.88|301.88|307.89|301.89|307.89|301.89|307.88|301.88|0
1648569370000|2022-03-29 15:56:10|307.91|301.91|307.91|301.91|307.91|301.91|307.91|301.91|0
1648569380000|2022-03-29 15:56:20|307.88|301.88|307.83|301.83|307.88|301.88|307.78|301.78|0
1648569390000|2022-03-29 15:56:30|307.77|301.77|307.74|301.74|307.77|301.77|307.74|301.74|0
1648569400000|2022-03-29 15:56:40|307.73|301.73|307.73|301.73|307.73|301.73|307.72|301.72|0
1648569420000|2022-03-29 15:57:00|307.74|301.74|307.77|301.77|307.77|301.77|307.74|301.74|0
1648569430000|2022-03-29 15:57:10|307.78|301.78|307.78|301.78|307.78|301.78|307.77|301.77|0
1648569440000|2022-03-29 15:57:20|307.77|301.77|307.74|301.74|307.78|301.78|307.73|301.73|0
1648569460000|2022-03-29 15:57:40|307.73|301.73|307.72|301.72|307.73|301.73|307.72|301.72|0
1648569470000|2022-03-29 15:57:50|307.75|301.75|307.66|301.66|307.75|301.75|307.64|301.64|0
1648569480000|2022-03-29 15:58:00|307.67|301.67|307.69|301.69|307.69|301.69|307.67|301.67|0
1648569490000|2022-03-29 15:58:10|307.72|301.72|307.73|301.73|307.73|301.73|307.72|301.72|0
1648569500000|2022-03-29 15:58:20|307.72|301.72|307.73|301.73|307.73|301.73|307.72|301.72|0
1648569510000|2022-03-29 15:58:30|307.72|301.72|307.72|301.72|307.73|301.73|307.72|301.72|0
1648569520000|2022-03-29 15:58:40|307.71|301.71|307.71|301.71|307.71|301.71|307.71|301.71|0
1648569530000|2022-03-29 15:58:50|307.7|301.7|307.7|301.7|307.7|301.7|307.7|301.7|0
1648569540000|2022-03-29 15:59:00|307.72|301.72|307.67|301.67|307.72|301.72|307.65|301.65|0
1648569550000|2022-03-29 15:59:10|307.68|301.68|307.67|301.67|307.68|301.68|307.67|301.67|0
1648569580000|2022-03-29 15:59:40|307.6|301.6|307.62|301.62|307.62|301.62|307.6|301.6|0
1648569590000|2022-03-29 15:59:50|307.63|301.63|307.65|301.65|307.66|301.66|307.63|301.63|0
1648569600000|2022-03-29 16:00:00|307.76|301.76|307.74|301.74|307.76|301.76|307.74|301.74|0
1648569610000|2022-03-29 16:00:10|307.75|301.75|307.69|301.69|307.75|301.75|307.69|301.69|0
1648569620000|2022-03-29 16:00:20|307.65|301.65|307.66|301.66|307.66|301.66|307.63|301.63|0
1648569630000|2022-03-29 16:00:30|307.69|301.69|307.69|301.69|307.69|301.69|307.68|301.68|0
1648569640000|2022-03-29 16:00:40|307.68|301.68|307.66|301.66|307.69|301.69|307.66|301.66|0
1648569650000|2022-03-29 16:00:50|307.65|301.65|307.62|301.62|307.66|301.66|307.62|301.62|0
1648569660000|2022-03-29 16:01:00|307.63|301.63|307.63|301.63|307.64|301.64|307.62|301.62|0
1648569670000|2022-03-29 16:01:10|307.62|301.62|307.63|301.63|307.63|301.63|307.61|301.61|0
1648569680000|2022-03-29 16:01:20|307.62|301.62|307.66|301.66|307.67|301.67|307.62|301.62|0
1648569700000|2022-03-29 16:01:40|307.65|301.65|307.59|301.59|307.66|301.66|307.59|301.59|0
1648569710000|2022-03-29 16:01:50|307.58|301.58|307.58|301.58|307.58|301.58|307.58|301.58|0
1648569720000|2022-03-29 16:02:00|307.56|301.56|307.56|301.56|307.57|301.57|307.56|301.56|0
1648569730000|2022-03-29 16:02:10|307.47|301.47|307.42|301.42|307.47|301.47|307.42|301.42|0
1648569740000|2022-03-29 16:02:20|307.29|301.29|307.24|301.24|307.29|301.29|307.24|301.24|0
1648569750000|2022-03-29 16:02:30|307.23|301.23|307.23|301.23|307.23|301.23|307.23|301.23|0
1648569760000|2022-03-29 16:02:40|307.26|301.26|307.23|301.23|307.27|301.27|307.23|301.23|0
1648569770000|2022-03-29 16:02:50|307.24|301.24|307.27|301.27|307.27|301.27|307.23|301.23|0
1648569780000|2022-03-29 16:03:00|307.28|301.28|307.29|301.29|307.29|301.29|307.28|301.28|0
1648569790000|2022-03-29 16:03:10|307.32|301.32|307.33|301.33|307.33|301.33|307.32|301.32|0
1648569800000|2022-03-29 16:03:20|307.36|301.36|307.3|301.3|307.36|301.36|307.3|301.3|0
1648569810000|2022-03-29 16:03:30|307.29|301.29|307.3|301.3|307.3|301.3|307.29|301.29|0
1648569820000|2022-03-29 16:03:40|307.29|301.29|307.18|301.18|307.29|301.29|307.18|301.18|0
1648569830000|2022-03-29 16:03:50|307.19|301.19|307.18|301.18|307.19|301.19|307.17|301.17|0
1648569840000|2022-03-29 16:04:00|307.19|301.19|307.22|301.22|307.22|301.22|307.19|301.19|0
1648569850000|2022-03-29 16:04:10|307.21|301.21|307.21|301.21|307.22|301.22|307.2|301.2|0
1648569860000|2022-03-29 16:04:20|307.22|301.22|307.21|301.21|307.22|301.22|307.21|301.21|0
1648569870000|2022-03-29 16:04:30|307.27|301.27|307.29|301.29|307.29|301.29|307.26|301.26|0
1648569880000|2022-03-29 16:04:40|307.27|301.27|307.27|301.27|307.27|301.27|307.27|301.27|0
1648569900000|2022-03-29 16:05:00|307.26|301.26|307.28|301.28|307.28|301.28|307.26|301.26|0
1648569910000|2022-03-29 16:05:10|307.29|301.29|307.29|301.29|307.29|301.29|307.29|301.29|0
1648569920000|2022-03-29 16:05:20|307.28|301.28|307.29|301.29|307.3|301.3|307.28|301.28|0
1648569940000|2022-03-29 16:05:40|307.32|301.32|307.31|301.31|307.32|301.32|307.31|301.31|0
1648569950000|2022-03-29 16:05:50|307.39|301.39|307.41|301.41|307.41|301.41|307.38|301.38|0
1648569960000|2022-03-29 16:06:00|307.4|301.4|307.46|301.46|307.46|301.46|307.4|301.4|0
1648569970000|2022-03-29 16:06:10|307.45|301.45|307.46|301.46|307.46|301.46|307.45|301.45|0
1648569980000|2022-03-29 16:06:20|307.47|301.47|307.5|301.5|307.5|301.5|307.46|301.46|0
1648569990000|2022-03-29 16:06:30|307.57|301.57|307.6|301.6|307.62|301.62|307.57|301.57|0
1648570000000|2022-03-29 16:06:40|307.62|301.62|307.51|301.51|307.62|301.62|307.51|301.51|0
1648570010000|2022-03-29 16:06:50|307.48|301.48|307.48|301.48|307.48|301.48|307.48|301.48|0
1648570020000|2022-03-29 16:07:00|307.46|301.46|307.4|301.4|307.46|301.46|307.4|301.4|0
1648570030000|2022-03-29 16:07:10|307.38|301.38|307.37|301.37|307.38|301.38|307.35|301.35|0
1648570040000|2022-03-29 16:07:20|307.42|301.42|307.43|301.43|307.43|301.43|307.42|301.42|0
1648570050000|2022-03-29 16:07:30|307.44|301.44|307.44|301.44|307.44|301.44|307.44|301.44|0
1648570060000|2022-03-29 16:07:40|307.47|301.47|307.46|301.46|307.47|301.47|307.45|301.45|0
1648570070000|2022-03-29 16:07:50|307.47|301.47|307.53|301.53|307.53|301.53|307.47|301.47|0
1648570080000|2022-03-29 16:08:00|307.54|301.54|307.62|301.62|307.62|301.62|307.54|301.54|0
1648570090000|2022-03-29 16:08:10|307.65|301.65|307.68|301.68|307.68|301.68|307.64|301.64|0
1648570100000|2022-03-29 16:08:20|307.67|301.67|307.71|301.71|307.71|301.71|307.66|301.66|0
1648570120000|2022-03-29 16:08:40|307.7|301.7|307.65|301.65|307.7|301.7|307.6|301.6|0
1648570130000|2022-03-29 16:08:50|307.55|301.55|307.56|301.56|307.56|301.56|307.55|301.55|0
1648570140000|2022-03-29 16:09:00|307.55|301.55|307.56|301.56|307.56|301.56|307.55|301.55|0
1648570150000|2022-03-29 16:09:10|307.59|301.59|307.58|301.58|307.59|301.59|307.58|301.58|0
1648570160000|2022-03-29 16:09:20|307.64|301.64|307.6|301.6|307.64|301.64|307.6|301.6|0
1648570170000|2022-03-29 16:09:30|307.58|301.58|307.6|301.6|307.6|301.6|307.58|301.58|0
1648570180000|2022-03-29 16:09:40|307.61|301.61|307.6|301.6|307.61|301.61|307.6|301.6|0
1648570190000|2022-03-29 16:09:50|307.63|301.63|307.62|301.62|307.63|301.63|307.62|301.62|0
1648570200000|2022-03-29 16:10:00|307.61|301.61|307.67|301.67|307.67|301.67|307.61|301.61|0
1648570210000|2022-03-29 16:10:10|307.65|301.65|307.62|301.62|307.65|301.65|307.62|301.62|0
1648570220000|2022-03-29 16:10:20|307.63|301.63|307.65|301.65|307.66|301.66|307.63|301.63|0
1648570230000|2022-03-29 16:10:30|307.71|301.71|307.71|301.71|307.71|301.71|307.71|301.71|0
1648570240000|2022-03-29 16:10:40|307.72|301.72|307.68|301.68|307.72|301.72|307.68|301.68|0
1648570260000|2022-03-29 16:11:00|307.67|301.67|307.67|301.67|307.67|301.67|307.67|301.67|0
1648570280000|2022-03-29 16:11:20|307.76|301.76|307.77|301.77|307.77|301.77|307.76|301.76|0
1648570290000|2022-03-29 16:11:30|307.76|301.76|307.77|301.77|307.77|301.77|307.76|301.76|0
1648570300000|2022-03-29 16:11:40|307.76|301.76|307.77|301.77|307.78|301.78|307.76|301.76|0
1648570310000|2022-03-29 16:11:50|307.8|301.8|307.84|301.84|307.84|301.84|307.8|301.8|0
1648570320000|2022-03-29 16:12:00|307.87|301.87|307.87|301.87|307.87|301.87|307.87|301.87|0
1648570330000|2022-03-29 16:12:10|307.86|301.86|307.9|301.9|307.9|301.9|307.86|301.86|0
1648570340000|2022-03-29 16:12:20|307.91|301.91|307.91|301.91|307.91|301.91|307.91|301.91|0
1648570350000|2022-03-29 16:12:30|307.93|301.93|307.93|301.93|307.95|301.95|307.91|301.91|0
1648570360000|2022-03-29 16:12:40|308.01|302.01|308.08|302.08|308.09|302.09|308.01|302.01|0
1648570370000|2022-03-29 16:12:50|308.11|302.11|308.12|302.12|308.12|302.12|308.11|302.11|0
1648570380000|2022-03-29 16:13:00|308.21|302.21|308.36|302.36|308.36|302.36|308.21|302.21|0
1648570390000|2022-03-29 16:13:10|308.37|302.37|308.4|302.4|308.42|302.42|308.37|302.37|0
1648570400000|2022-03-29 16:13:20|308.31|302.31|308.43|302.43|308.43|302.43|308.31|302.31|0
1648570410000|2022-03-29 16:13:30|308.46|302.46|308.5|302.5|308.5|302.5|308.46|302.46|0
1648570420000|2022-03-29 16:13:40|308.52|302.52|308.51|302.51|308.52|302.52|308.44|302.44|0
1648570430000|2022-03-29 16:13:50|308.54|302.54|308.53|302.53|308.54|302.54|308.53|302.53|0
1648570440000|2022-03-29 16:14:00|308.51|302.51|308.59|302.59|308.59|302.59|308.51|302.51|0
1648570450000|2022-03-29 16:14:10|308.56|302.56|308.59|302.59|308.59|302.59|308.47|302.47|0
1648570460000|2022-03-29 16:14:20|308.56|302.56|308.6|302.6|308.6|302.6|308.55|302.55|0
1648570470000|2022-03-29 16:14:30|308.59|302.59|308.6|302.6|308.6|302.6|308.58|302.58|0
1648570480000|2022-03-29 16:14:40|308.59|302.59|308.64|302.64|308.64|302.64|308.57|302.57|0
1648570490000|2022-03-29 16:14:50|308.61|302.61|308.62|302.62|308.65|302.65|308.59|302.59|0
1648570500000|2022-03-29 16:15:00|308.6|302.6|308.66|302.66|308.66|302.66|308.6|302.6|0
1648570510000|2022-03-29 16:15:10|308.63|302.63|308.57|302.57|308.68|302.68|308.57|302.57|0
1648570520000|2022-03-29 16:15:20|308.6|302.6|308.64|302.64|308.64|302.64|308.6|302.6|0
1648570530000|2022-03-29 16:15:30|308.62|302.62|308.62|302.62|308.66|302.66|308.62|302.62|0
1648570540000|2022-03-29 16:15:40|308.61|302.61|308.63|302.63|308.71|302.71|308.61|302.61|0
1648570550000|2022-03-29 16:15:50|308.64|302.64|308.65|302.65|308.68|302.68|308.62|302.62|0
1648570560000|2022-03-29 16:16:00|308.63|302.63|308.57|302.57|308.68|302.68|308.57|302.57|0
1648570570000|2022-03-29 16:16:10|308.58|302.58|308.64|302.64|308.65|302.65|308.56|302.56|0
1648570580000|2022-03-29 16:16:20|308.56|302.56|308.55|302.55|308.67|302.67|308.55|302.55|0
1648570590000|2022-03-29 16:16:30|308.66|302.66|308.58|302.58|308.66|302.66|308.57|302.57|0
1648570600000|2022-03-29 16:16:40|308.59|302.59|308.64|302.64|308.64|302.64|308.58|302.58|0
1648570610000|2022-03-29 16:16:50|308.65|302.65|308.64|302.64|308.73|302.73|308.64|302.64|0
1648570620000|2022-03-29 16:17:00|308.73|302.73|308.83|302.83|308.83|302.83|308.64|302.64|0
1648570630000|2022-03-29 16:17:10|308.74|302.74|308.83|302.83|308.83|302.83|308.74|302.74|0
1648570640000|2022-03-29 16:17:20|308.8|302.8|308.88|302.88|308.88|302.88|308.69|302.69|0
1648570660000|2022-03-29 16:17:40|308.87|302.87|309.01|303.01|309.01|303.01|308.75|302.75|0
1648570670000|2022-03-29 16:17:50|309|303|309.03|303.03|309.03|303.03|308.9|302.9|0
1648570680000|2022-03-29 16:18:00|308.82|302.82|309.12|303.12|309.12|303.12|308.7|302.7|0
1648570690000|2022-03-29 16:18:10|309.13|303.13|308.83|302.83|309.17|303.17|308.83|302.83|0
1648570700000|2022-03-29 16:18:20|308.7|302.7|309.21|303.21|309.24|303.24|308.7|302.7|0
1648570710000|2022-03-29 16:18:30|309.2|303.2|309.28|303.28|309.28|303.28|309.2|303.2|0
1648570720000|2022-03-29 16:18:40|309.27|303.27|309.4|303.4|309.45|303.45|309.27|303.27|0
1648570730000|2022-03-29 16:18:50|309.41|303.41|309.42|303.42|309.44|303.44|309.4|303.4|0
1648570740000|2022-03-29 16:19:00|309.41|303.41|309.46|303.46|309.5|303.5|309.41|303.41|0
1648570750000|2022-03-29 16:19:10|309.49|303.49|309.47|303.47|309.51|303.51|309.47|303.47|0
1648570760000|2022-03-29 16:19:20|309.45|303.45|309.5|303.5|309.5|303.5|309.45|303.45|0
1648570770000|2022-03-29 16:19:30|309.51|303.51|309.5|303.5|309.52|303.52|309.44|303.44|0
1648570780000|2022-03-29 16:19:40|309.49|303.49|309.56|303.56|309.56|303.56|309.49|303.49|0
1648570790000|2022-03-29 16:19:50|309.57|303.57|309.56|303.56|309.57|303.57|309.56|303.56|0
1648570800000|2022-03-29 16:20:00|309.59|303.59|309.56|303.56|309.59|303.59|309.53|303.53|0
1648570810000|2022-03-29 16:20:10|309.53|303.53|309.51|303.51|309.59|303.59|309.44|303.44|0
1648570820000|2022-03-29 16:20:20|309.54|303.54|309.52|303.52|309.54|303.54|309.51|303.51|0
1648570830000|2022-03-29 16:20:30|309.53|303.53|309.56|303.56|309.56|303.56|309.51|303.51|0
1648570840000|2022-03-29 16:20:40|309.63|303.63|309.6|303.6|309.63|303.63|309.6|303.6|0
1648570850000|2022-03-29 16:20:50|309.61|303.61|309.53|303.53|309.66|303.66|309.53|303.53|0
1648570860000|2022-03-29 16:21:00|309.65|303.65|309.59|303.59|309.65|303.65|309.51|303.51|0
1648570870000|2022-03-29 16:21:10|309.56|303.56|309.62|303.62|309.67|303.67|309.53|303.53|0
1648570880000|2022-03-29 16:21:20|309.63|303.63|309.59|303.59|309.65|303.65|309.56|303.56|0
1648570890000|2022-03-29 16:21:30|309.58|303.58|309.58|303.58|309.58|303.58|309.54|303.54|0
1648570900000|2022-03-29 16:21:40|309.59|303.59|309.51|303.51|309.59|303.59|309.51|303.51|0
1648570910000|2022-03-29 16:21:50|309.5|303.5|309.47|303.47|309.5|303.5|309.44|303.44|0
1648570920000|2022-03-29 16:22:00|309.46|303.46|309.39|303.39|309.46|303.46|309.39|303.39|0
1648570930000|2022-03-29 16:22:10|309.4|303.4|309.43|303.43|309.43|303.43|309.39|303.39|0
1648570940000|2022-03-29 16:22:20|309.46|303.46|309.46|303.46|309.46|303.46|309.46|303.46|0
1648570950000|2022-03-29 16:22:30|309.47|303.47|309.48|303.48|309.48|303.48|309.46|303.46|0
1648570960000|2022-03-29 16:22:40|309.46|303.46|309.47|303.47|309.47|303.47|309.46|303.46|0
1648570970000|2022-03-29 16:22:50|309.46|303.46|309.53|303.53|309.53|303.53|309.46|303.46|0
1648570980000|2022-03-29 16:23:00|309.58|303.58|309.61|303.61|309.61|303.61|309.58|303.58|0
1648570990000|2022-03-29 16:23:10|309.52|303.52|309.62|303.62|309.63|303.63|309.52|303.52|0
1648571000000|2022-03-29 16:23:20|309.7|303.7|309.73|303.73|309.73|303.73|309.4|303.4|0
1648571010000|2022-03-29 16:23:30|309.79|303.79|309.75|303.75|309.79|303.79|309.6|303.6|0
1648571020000|2022-03-29 16:23:40|309.74|303.74|309.75|303.75|309.75|303.75|309.74|303.74|0
1648571030000|2022-03-29 16:23:50|309.81|303.81|309.84|303.84|309.84|303.84|309.8|303.8|0
1648571040000|2022-03-29 16:24:00|309.86|303.86|309.98|303.98|309.98|303.98|309.86|303.86|0
1648571050000|2022-03-29 16:24:10|309.62|303.62|309.97|303.97|309.97|303.97|309.62|303.62|0
1648571060000|2022-03-29 16:24:20|309.9|303.9|309.9|303.9|309.94|303.94|309.89|303.89|0
1648571070000|2022-03-29 16:24:30|309.76|303.76|309.85|303.85|309.9|303.9|309.76|303.76|0
1648571080000|2022-03-29 16:24:40|309.83|303.83|309.82|303.82|309.83|303.83|309.82|303.82|0
1648571090000|2022-03-29 16:24:50|309.84|303.84|309.84|303.84|309.84|303.84|309.84|303.84|0
1648571100000|2022-03-29 16:25:00|309.86|303.86|309.91|303.91|309.91|303.91|309.86|303.86|0
1648571110000|2022-03-29 16:25:10|309.93|303.93|309.93|303.93|309.93|303.93|309.93|303.93|0
1648571120000|2022-03-29 16:25:20|309.97|303.97|310.04|304.04|310.04|304.04|309.97|303.97|0
1648571130000|2022-03-29 16:25:30|310|304|309.99|303.99|310|304|309.99|303.99|0
1648571140000|2022-03-29 16:25:40|310.02|304.02|309.89|303.89|310.03|304.03|309.89|303.89|0
1648571150000|2022-03-29 16:25:50|309.79|303.79|309.77|303.77|309.79|303.79|309.77|303.77|0
1648571170000|2022-03-29 16:26:10|309.78|303.78|309.63|303.63|309.78|303.78|309.62|303.62|0
1648571180000|2022-03-29 16:26:20|309.62|303.62|309.62|303.62|309.62|303.62|309.62|303.62|0
1648571190000|2022-03-29 16:26:30|309.61|303.61|309.54|303.54|309.61|303.61|309.54|303.54|0
1648571200000|2022-03-29 16:26:40|309.55|303.55|309.6|303.6|309.6|303.6|309.54|303.54|0
1648571210000|2022-03-29 16:26:50|309.59|303.59|309.57|303.57|309.6|303.6|309.57|303.57|0
1648571220000|2022-03-29 16:27:00|309.56|303.56|309.53|303.53|309.56|303.56|309.53|303.53|0
1648571230000|2022-03-29 16:27:10|309.39|303.39|309.39|303.39|309.39|303.39|309.39|303.39|0
1648571240000|2022-03-29 16:27:20|309.37|303.37|309.38|303.38|309.38|303.38|309.37|303.37|0
1648571250000|2022-03-29 16:27:30|309.39|303.39|309.39|303.39|309.39|303.39|309.39|303.39|0
1648571260000|2022-03-29 16:27:40|309.34|303.34|309.26|303.26|309.34|303.34|309.26|303.26|0
1648571270000|2022-03-29 16:27:50|309.11|303.11|309.09|303.09|309.11|303.11|309.09|303.09|0
1648571280000|2022-03-29 16:28:00|309.06|303.06|309.06|303.06|309.06|303.06|309.06|303.06|0
1648571290000|2022-03-29 16:28:10|309.07|303.07|309.01|303.01|309.07|303.07|309.01|303.01|0
1648571300000|2022-03-29 16:28:20|309|303|308.91|302.91|309|303|308.91|302.91|0
1648571310000|2022-03-29 16:28:30|308.9|302.9|308.84|302.84|308.91|302.91|308.84|302.84|0
1648571320000|2022-03-29 16:28:40|308.85|302.85|308.9|302.9|308.9|302.9|308.85|302.85|0
1648571340000|2022-03-29 16:29:00|308.86|302.86|308.86|302.86|308.87|302.87|308.86|302.86|0
1648571350000|2022-03-29 16:29:10|308.88|302.88|308.88|302.88|308.88|302.88|308.88|302.88|0
1648571360000|2022-03-29 16:29:20|308.91|302.91|308.91|302.91|308.91|302.91|308.91|302.91|0
1648571370000|2022-03-29 16:29:30|308.88|302.88|308.88|302.88|308.88|302.88|308.88|302.88|0
1648571380000|2022-03-29 16:29:40|308.91|302.91|308.91|302.91|308.91|302.91|308.9|302.9|0
1648571390000|2022-03-29 16:29:50|308.99|302.99|309.05|303.05|309.05|303.05|308.99|302.99|0
1648571400000|2022-03-29 16:30:00|309.06|303.06|309.11|303.11|309.11|303.11|309.05|303.05|0
1648571410000|2022-03-29 16:30:10|309.13|303.13|309.11|303.11|309.15|303.15|309.11|303.11|0
1648571420000|2022-03-29 16:30:20|309.08|303.08|309.11|303.11|309.11|303.11|309.08|303.08|0
1648571430000|2022-03-29 16:30:30|309.1|303.1|309.02|303.02|309.1|303.1|308.97|302.97|0
1648571440000|2022-03-29 16:30:40|309.01|303.01|309.08|303.08|309.09|303.09|309.01|303.01|0
1648571450000|2022-03-29 16:30:50|309.07|303.07|309.04|303.04|309.07|303.07|309.03|303.03|0
1648571460000|2022-03-29 16:31:00|308.98|302.98|308.98|302.98|309.01|303.01|308.98|302.98|0
1648571470000|2022-03-29 16:31:10|308.83|302.83|308.8|302.8|308.83|302.83|308.8|302.8|0
1648571480000|2022-03-29 16:31:20|308.73|302.73|308.5|302.5|308.73|302.73|308.5|302.5|0
1648571490000|2022-03-29 16:31:30|308.49|302.49|308.49|302.49|308.49|302.49|308.49|302.49|0
1648571500000|2022-03-29 16:31:40|308.48|302.48|308.51|302.51|308.69|302.69|308.48|302.48|0
1648571510000|2022-03-29 16:31:50|308.53|302.53|308.53|302.53|308.68|302.68|308.53|302.53|0
1648571520000|2022-03-29 16:32:00|308.55|302.55|308.63|302.63|308.74|302.74|308.54|302.54|0
1648571530000|2022-03-29 16:32:10|308.7|302.7|308.61|302.61|308.77|302.77|308.6|302.6|0
1648571540000|2022-03-29 16:32:20|308.57|302.57|308.57|302.57|308.57|302.57|308.57|302.57|0
1648571550000|2022-03-29 16:32:30|308.53|302.53|308.53|302.53|308.59|302.59|308.53|302.53|0
1648571560000|2022-03-29 16:32:40|308.52|302.52|308.52|302.52|308.52|302.52|308.52|302.52|0
1648571570000|2022-03-29 16:32:50|308.49|302.49|308.48|302.48|308.49|302.49|308.48|302.48|0
1648571580000|2022-03-29 16:33:00|308.44|302.44|308.5|302.5|308.5|302.5|308.44|302.44|0
1648571590000|2022-03-29 16:33:10|308.49|302.49|308.49|302.49|308.5|302.5|308.49|302.49|0
1648571600000|2022-03-29 16:33:20|308.5|302.5|308.34|302.34|308.5|302.5|308.34|302.34|0
1648571610000|2022-03-29 16:33:30|308.35|302.35|308.38|302.38|308.38|302.38|308.35|302.35|0
1648571620000|2022-03-29 16:33:40|308.35|302.35|308.34|302.34|308.35|302.35|308.34|302.34|0
1648571630000|2022-03-29 16:33:50|308.23|302.23|308.26|302.26|308.27|302.27|308.23|302.23|0
1648571640000|2022-03-29 16:34:00|308.32|302.32|308.32|302.32|308.32|302.32|308.32|302.32|0
1648571650000|2022-03-29 16:34:10|308.3|302.3|308.39|302.39|308.39|302.39|308.3|302.3|0
1648571660000|2022-03-29 16:34:20|308.36|302.36|308.37|302.37|308.37|302.37|308.36|302.36|0
1648571670000|2022-03-29 16:34:30|308.38|302.38|308.42|302.42|308.42|302.42|308.38|302.38|0
1648571680000|2022-03-29 16:34:40|308.45|302.45|308.52|302.52|308.52|302.52|308.45|302.45|0
1648571690000|2022-03-29 16:34:50|308.5|302.5|308.49|302.49|308.5|302.5|308.49|302.49|0
1648571700000|2022-03-29 16:35:00|308.5|302.5|308.49|302.49|308.5|302.5|308.49|302.49|0
1648571710000|2022-03-29 16:35:10|308.43|302.43|308.43|302.43|308.43|302.43|308.43|302.43|0
1648571720000|2022-03-29 16:35:20|308.44|302.44|308.32|302.32|308.44|302.44|308.32|302.32|0
1648571750000|2022-03-29 16:35:50|308.28|302.28|308.28|302.28|308.29|302.29|308.28|302.28|0
1648571760000|2022-03-29 16:36:00|308.26|302.26|308.27|302.27|308.27|302.27|308.26|302.26|0
1648571770000|2022-03-29 16:36:10|308.24|302.24|308.24|302.24|308.24|302.24|308.24|302.24|0
1648571780000|2022-03-29 16:36:20|308.23|302.23|308.12|302.12|308.23|302.23|308.11|302.11|0
1648571790000|2022-03-29 16:36:30|308.11|302.11|308.12|302.12|308.12|302.12|308.11|302.11|0
1648571800000|2022-03-29 16:36:40|308.09|302.09|308.08|302.08|308.09|302.09|308.08|302.08|0
1648571810000|2022-03-29 16:36:50|308.07|302.07|308.07|302.07|308.07|302.07|308.07|302.07|0
1648571820000|2022-03-29 16:37:00|308.04|302.04|308.04|302.04|308.05|302.05|308.04|302.04|0
1648571830000|2022-03-29 16:37:10|308.05|302.05|308.03|302.03|308.05|302.05|308.03|302.03|0
1648571840000|2022-03-29 16:37:20|308.02|302.02|308|302|308.03|302.03|308|302|0
1648571850000|2022-03-29 16:37:30|308.01|302.01|308.02|302.02|308.02|302.02|308.01|302.01|0
1648571860000|2022-03-29 16:37:40|308.03|302.03|308.07|302.07|308.07|302.07|308.03|302.03|0
1648571870000|2022-03-29 16:37:50|308.09|302.09|308.09|302.09|308.09|302.09|308.09|302.09|0
1648571880000|2022-03-29 16:38:00|308.05|302.05|308.1|302.1|308.1|302.1|308.05|302.05|0
1648571890000|2022-03-29 16:38:10|308.13|302.13|308.17|302.17|308.17|302.17|308.12|302.12|0
1648571900000|2022-03-29 16:38:20|308.15|302.15|308.22|302.22|308.22|302.22|308.15|302.15|0
1648571910000|2022-03-29 16:38:30|308.19|302.19|308.15|302.15|308.19|302.19|308.15|302.15|0
1648571920000|2022-03-29 16:38:40|308.12|302.12|308.08|302.08|308.12|302.12|308.08|302.08|0
1648571930000|2022-03-29 16:38:50|308.09|302.09|308.09|302.09|308.09|302.09|308.09|302.09|0
1648571940000|2022-03-29 16:39:00|308.1|302.1|308.13|302.13|308.13|302.13|308.09|302.09|0
1648571950000|2022-03-29 16:39:10|308.12|302.12|308.21|302.21|308.21|302.21|308.12|302.12|0
1648571960000|2022-03-29 16:39:20|308.22|302.22|308.25|302.25|308.25|302.25|308.22|302.22|0
1648571970000|2022-03-29 16:39:30|308.15|302.15|308.21|302.21|308.21|302.21|308.14|302.14|0
1648571980000|2022-03-29 16:39:40|308.24|302.24|308.23|302.23|308.24|302.24|308.23|302.23|0
1648571990000|2022-03-29 16:39:50|308.24|302.24|308.24|302.24|308.24|302.24|308.24|302.24|0
1648572000000|2022-03-29 16:40:00|308.21|302.21|308.22|302.22|308.22|302.22|308.21|302.21|0
1648572010000|2022-03-29 16:40:10|308.18|302.18|308.18|302.18|308.18|302.18|308.18|302.18|0
1648572020000|2022-03-29 16:40:20|308.19|302.19|308.17|302.17|308.19|302.19|308.17|302.17|0
1648572030000|2022-03-29 16:40:30|308.18|302.18|308.16|302.16|308.18|302.18|308.16|302.16|0
1648572040000|2022-03-29 16:40:40|308.19|302.19|308.21|302.21|308.21|302.21|308.19|302.19|0
1648572060000|2022-03-29 16:41:00|308.18|302.18|308.12|302.12|308.18|302.18|308.12|302.12|0
1648572080000|2022-03-29 16:41:20|308.14|302.14|308.12|302.12|308.14|302.14|308.12|302.12|0
1648572090000|2022-03-29 16:41:30|308.14|302.14|308.14|302.14|308.14|302.14|308.14|302.14|0
1648572110000|2022-03-29 16:41:50|308.13|302.13|308.15|302.15|308.17|302.17|308.13|302.13|0
1648572120000|2022-03-29 16:42:00|308.12|302.12|308.12|302.12|308.12|302.12|308.12|302.12|0
1648572130000|2022-03-29 16:42:10|308.11|302.11|308.11|302.11|308.11|302.11|308.11|302.11|0
1648572140000|2022-03-29 16:42:20|308.12|302.12|308.12|302.12|308.12|302.12|308.12|302.12|0
1648572150000|2022-03-29 16:42:30|308.11|302.11|308.13|302.13|308.13|302.13|308.11|302.11|0
1648572160000|2022-03-29 16:42:40|308.16|302.16|308.21|302.21|308.21|302.21|308.16|302.16|0
1648572170000|2022-03-29 16:42:50|308.2|302.2|308.19|302.19|308.2|302.2|308.18|302.18|0
1648572180000|2022-03-29 16:43:00|308.15|302.15|308.12|302.12|308.15|302.15|308.12|302.12|0
1648572190000|2022-03-29 16:43:10|308.11|302.11|308.27|302.27|308.28|302.28|308.11|302.11|0
1648572200000|2022-03-29 16:43:20|308.28|302.28|308.24|302.24|308.28|302.28|308.24|302.24|0
1648572260000|2022-03-29 16:44:20|308.2|302.2|308.19|302.19|308.2|302.2|308.18|302.18|0
1648572270000|2022-03-29 16:44:30|308.18|302.18|308.15|302.15|308.19|302.19|308.15|302.15|0
1648572280000|2022-03-29 16:44:40|308.16|302.16|308.13|302.13|308.16|302.16|308.13|302.13|0
1648572290000|2022-03-29 16:44:50|308.18|302.18|308.19|302.19|308.19|302.19|308.18|302.18|0
1648572300000|2022-03-29 16:45:00|308.24|302.24|308.29|302.29|308.29|302.29|308.22|302.22|0
1648572310000|2022-03-29 16:45:10|308.43|302.43|308.44|302.44|308.44|302.44|308.43|302.43|0
1648572320000|2022-03-29 16:45:20|308.45|302.45|308.55|302.55|308.55|302.55|308.45|302.45|0
1648572330000|2022-03-29 16:45:30|308.54|302.54|308.52|302.52|308.55|302.55|308.52|302.52|0
1648572340000|2022-03-29 16:45:40|308.55|302.55|308.55|302.55|308.55|302.55|308.55|302.55|0
1648572350000|2022-03-29 16:45:50|308.51|302.51|308.51|302.51|308.51|302.51|308.51|302.51|0
1648572370000|2022-03-29 16:46:10|308.5|302.5|308.5|302.5|308.5|302.5|308.5|302.5|0
1648572380000|2022-03-29 16:46:20|308.6|302.6|308.6|302.6|308.6|302.6|308.6|302.6|0
1648572390000|2022-03-29 16:46:30|308.57|302.57|308.57|302.57|308.57|302.57|308.57|302.57|0
1648572400000|2022-03-29 16:46:40|308.46|302.46|308.49|302.49|308.49|302.49|308.43|302.43|0
1648572410000|2022-03-29 16:46:50|308.52|302.52|308.52|302.52|308.52|302.52|308.52|302.52|0
1648572420000|2022-03-29 16:47:00|308.54|302.54|308.61|302.61|308.61|302.61|308.54|302.54|0
1648572430000|2022-03-29 16:47:10|308.64|302.64|308.63|302.63|308.64|302.64|308.63|302.63|0
1648572450000|2022-03-29 16:47:30|308.62|302.62|308.61|302.61|308.62|302.62|308.6|302.6|0
1648572460000|2022-03-29 16:47:40|308.51|302.51|308.45|302.45|308.51|302.51|308.45|302.45|0
1648572470000|2022-03-29 16:47:50|308.44|302.44|308.45|302.45|308.45|302.45|308.44|302.44|0
1648572480000|2022-03-29 16:48:00|308.4|302.4|308.41|302.41|308.41|302.41|308.4|302.4|0
1648572490000|2022-03-29 16:48:10|308.44|302.44|308.43|302.43|308.44|302.44|308.43|302.43|0
1648572500000|2022-03-29 16:48:20|308.5|302.5|308.5|302.5|308.5|302.5|308.5|302.5|0
1648572510000|2022-03-29 16:48:30|308.51|302.51|308.51|302.51|308.52|302.52|308.51|302.51|0
1648572540000|2022-03-29 16:49:00|308.5|302.5|308.5|302.5|308.5|302.5|308.5|302.5|0
1648572550000|2022-03-29 16:49:10|308.49|302.49|308.4|302.4|308.49|302.49|308.4|302.4|0
1648572570000|2022-03-29 16:49:30|308.41|302.41|308.4|302.4|308.41|302.41|308.4|302.4|0
1648572580000|2022-03-29 16:49:40|308.41|302.41|308.48|302.48|308.48|302.48|308.4|302.4|0
1648572590000|2022-03-29 16:49:50|308.56|302.56|308.56|302.56|308.56|302.56|308.56|302.56|0
1648572600000|2022-03-29 16:50:00|308.57|302.57|308.69|302.69|308.69|302.69|308.57|302.57|0
1648572610000|2022-03-29 16:50:10|308.72|302.72|308.77|302.77|308.77|302.77|308.72|302.72|0
1648572620000|2022-03-29 16:50:20|308.78|302.78|308.79|302.79|308.8|302.8|308.78|302.78|0
1648572630000|2022-03-29 16:50:30|308.8|302.8|308.73|302.73|308.8|302.8|308.73|302.73|0
1648572640000|2022-03-29 16:50:40|308.72|302.72|308.72|302.72|308.72|302.72|308.72|302.72|0
1648572650000|2022-03-29 16:50:50|308.85|302.85|308.97|302.97|308.97|302.97|308.85|302.85|0
1648572660000|2022-03-29 16:51:00|309.06|303.06|309.07|303.07|309.07|303.07|309.06|303.06|0
1648572670000|2022-03-29 16:51:10|309.01|303.01|308.98|302.98|309.01|303.01|308.98|302.98|0
1648572680000|2022-03-29 16:51:20|308.99|302.99|308.96|302.96|308.99|302.99|308.95|302.95|0
1648572690000|2022-03-29 16:51:30|308.93|302.93|308.91|302.91|308.93|302.93|308.9|302.9|0
1648572700000|2022-03-29 16:51:40|308.9|302.9|308.9|302.9|308.9|302.9|308.9|302.9|0
1648572710000|2022-03-29 16:51:50|308.89|302.89|308.89|302.89|308.89|302.89|308.89|302.89|0
1648572720000|2022-03-29 16:52:00|308.88|302.88|308.85|302.85|308.89|302.89|308.85|302.85|0
1648572730000|2022-03-29 16:52:10|308.79|302.79|308.79|302.79|308.79|302.79|308.79|302.79|0
1648572740000|2022-03-29 16:52:20|308.7|302.7|308.72|302.72|308.72|302.72|308.7|302.7|0
1648572750000|2022-03-29 16:52:30|308.71|302.71|308.71|302.71|308.71|302.71|308.71|302.71|0
1648572760000|2022-03-29 16:52:40|308.72|302.72|308.72|302.72|308.72|302.72|308.72|302.72|0
1648572770000|2022-03-29 16:52:50|308.68|302.68|308.68|302.68|308.68|302.68|308.68|302.68|0
1648572780000|2022-03-29 16:53:00|308.67|302.67|308.68|302.68|308.68|302.68|308.67|302.67|0
1648572790000|2022-03-29 16:53:10|308.67|302.67|308.68|302.68|308.68|302.68|308.67|302.67|0
1648572800000|2022-03-29 16:53:20|308.66|302.66|308.63|302.63|308.66|302.66|308.63|302.63|0
1648572810000|2022-03-29 16:53:30|308.61|302.61|308.61|302.61|308.61|302.61|308.61|302.61|0
1648572820000|2022-03-29 16:53:40|308.56|302.56|308.56|302.56|308.56|302.56|308.56|302.56|0
1648572830000|2022-03-29 16:53:50|308.53|302.53|308.53|302.53|308.53|302.53|308.53|302.53|0
1648572840000|2022-03-29 16:54:00|308.55|302.55|308.55|302.55|308.55|302.55|308.55|302.55|0
1648572850000|2022-03-29 16:54:10|308.56|302.56|308.63|302.63|308.63|302.63|308.56|302.56|0
1648572860000|2022-03-29 16:54:20|308.62|302.62|308.65|302.65|308.65|302.65|308.62|302.62|0
1648572870000|2022-03-29 16:54:30|308.68|302.68|308.67|302.67|308.68|302.68|308.67|302.67|0
1648572880000|2022-03-29 16:54:40|308.7|302.7|308.73|302.73|308.73|302.73|308.7|302.7|0
1648572890000|2022-03-29 16:54:50|308.76|302.76|308.73|302.73|308.76|302.76|308.73|302.73|0
1648572900000|2022-03-29 16:55:00|308.68|302.68|308.68|302.68|308.68|302.68|308.68|302.68|0
1648572910000|2022-03-29 16:55:10|308.69|302.69|308.75|302.75|308.75|302.75|308.68|302.68|0
1648572920000|2022-03-29 16:55:20|308.62|302.62|308.63|302.63|308.63|302.63|308.62|302.62|0
1648572930000|2022-03-29 16:55:30|308.64|302.64|308.61|302.61|308.64|302.64|308.61|302.61|0
1648572940000|2022-03-29 16:55:40|308.62|302.62|308.62|302.62|308.62|302.62|308.62|302.62|0
1648572950000|2022-03-29 16:55:50|308.59|302.59|308.56|302.56|308.6|302.6|308.56|302.56|0
1648572960000|2022-03-29 16:56:00|308.51|302.51|308.48|302.48|308.51|302.51|308.48|302.48|0
1648572990000|2022-03-29 16:56:30|308.51|302.51|308.5|302.5|308.51|302.51|308.5|302.5|0
1648573000000|2022-03-29 16:56:40|308.54|302.54|308.54|302.54|308.54|302.54|308.54|302.54|0
1648573010000|2022-03-29 16:56:50|308.6|302.6|308.6|302.6|308.6|302.6|308.6|302.6|0
1648573020000|2022-03-29 16:57:00|308.59|302.59|308.62|302.62|308.62|302.62|308.59|302.59|0
1648573030000|2022-03-29 16:57:10|308.61|302.61|308.61|302.61|308.61|302.61|308.61|302.61|0
1648573040000|2022-03-29 16:57:20|308.58|302.58|308.58|302.58|308.58|302.58|308.58|302.58|0
1648573050000|2022-03-29 16:57:30|308.59|302.59|308.56|302.56|308.59|302.59|308.56|302.56|0
1648573060000|2022-03-29 16:57:40|308.54|302.54|308.55|302.55|308.55|302.55|308.54|302.54|0
1648573070000|2022-03-29 16:57:50|308.52|302.52|308.43|302.43|308.52|302.52|308.43|302.43|0
1648573080000|2022-03-29 16:58:00|308.41|302.41|308.45|302.45|308.45|302.45|308.41|302.41|0
1648573090000|2022-03-29 16:58:10|308.46|302.46|308.46|302.46|308.46|302.46|308.46|302.46|0
1648573110000|2022-03-29 16:58:30|308.44|302.44|308.44|302.44|308.44|302.44|308.44|302.44|0
1648573120000|2022-03-29 16:58:40|308.45|302.45|308.42|302.42|308.45|302.45|308.42|302.42|0
1648573130000|2022-03-29 16:58:50|308.4|302.4|308.4|302.4|308.4|302.4|308.4|302.4|0
1648573140000|2022-03-29 16:59:00|308.38|302.38|308.37|302.37|308.38|302.38|308.37|302.37|0
1648573150000|2022-03-29 16:59:10|308.38|302.38|308.37|302.37|308.38|302.38|308.37|302.37|0
1648573160000|2022-03-29 16:59:20|308.38|302.38|308.49|302.49|308.49|302.49|308.38|302.38|0
1648573190000|2022-03-29 16:59:50|308.5|302.5|308.51|302.51|308.51|302.51|308.5|302.5|0
1648573200000|2022-03-29 17:00:00|308.5|302.5|308.5|302.5|308.5|302.5|308.5|302.5|0
1648573210000|2022-03-29 17:00:10|308.54|302.54|308.49|302.49|308.54|302.54|308.49|302.49|0
1648573230000|2022-03-29 17:00:30|308.52|302.52|308.53|302.53|308.54|302.54|308.52|302.52|0
1648573240000|2022-03-29 17:00:40|308.52|302.52|308.52|302.52|308.52|302.52|308.51|302.51|0
1648573250000|2022-03-29 17:00:50|308.49|302.49|308.47|302.47|308.49|302.49|308.46|302.46|0
1648573260000|2022-03-29 17:01:00|308.46|302.46|308.46|302.46|308.46|302.46|308.46|302.46|0
1648573270000|2022-03-29 17:01:10|308.43|302.43|308.42|302.42|308.43|302.43|308.42|302.42|0
1648573280000|2022-03-29 17:01:20|308.43|302.43|308.44|302.44|308.44|302.44|308.42|302.42|0
1648573290000|2022-03-29 17:01:30|308.43|302.43|308.51|302.51|308.51|302.51|308.43|302.43|0
1648573300000|2022-03-29 17:01:40|308.52|302.52|308.53|302.53|308.53|302.53|308.52|302.52|0
1648573310000|2022-03-29 17:01:50|308.52|302.52|308.45|302.45|308.52|302.52|308.45|302.45|0
1648573320000|2022-03-29 17:02:00|308.43|302.43|308.44|302.44|308.46|302.46|308.43|302.43|0
1648573330000|2022-03-29 17:02:10|308.45|302.45|308.5|302.5|308.5|302.5|308.45|302.45|0
1648573340000|2022-03-29 17:02:20|308.49|302.49|308.41|302.41|308.51|302.51|308.4|302.4|0
1648573350000|2022-03-29 17:02:30|308.38|302.38|308.38|302.38|308.38|302.38|308.38|302.38|0
1648573360000|2022-03-29 17:02:40|308.39|302.39|308.37|302.37|308.4|302.4|308.37|302.37|0
1648573370000|2022-03-29 17:02:50|308.53|302.53|310.17|304.17|310.18|304.18|308.53|302.53|0
1648573380000|2022-03-29 17:03:00|310.13|304.13|310.13|304.13|310.14|304.14|310.13|304.13|0
1648573390000|2022-03-29 17:03:10|310.15|304.15|310.15|304.15|310.15|304.15|310.15|304.15|0
1648573400000|2022-03-29 17:03:20|310.14|304.14|310.14|304.14|310.14|304.14|310.14|304.14|0
1648573410000|2022-03-29 17:03:30|310.21|304.21|310.21|304.21|310.21|304.21|310.21|304.21|0
1648573420000|2022-03-29 17:03:40|310.25|304.25|310.28|304.28|310.28|304.28|310.24|304.24|0
1648573430000|2022-03-29 17:03:50|310.27|304.27|310.27|304.27|310.28|304.28|310.27|304.27|0
1648573440000|2022-03-29 17:04:00|310.28|304.28|310.32|304.32|310.32|304.32|310.28|304.28|0
1648573450000|2022-03-29 17:04:10|310.21|304.21|310.2|304.2|310.21|304.21|310.2|304.2|0
1648573460000|2022-03-29 17:04:20|310.15|304.15|310.15|304.15|310.15|304.15|310.15|304.15|0
1648573470000|2022-03-29 17:04:30|310.14|304.14|310.15|304.15|310.15|304.15|310.14|304.14|0
1648573480000|2022-03-29 17:04:40|310.16|304.16|310.18|304.18|310.18|304.18|310.16|304.16|0
1648573490000|2022-03-29 17:04:50|310.21|304.21|310.47|304.47|310.47|304.47|310.2|304.2|0
1648573510000|2022-03-29 17:05:10|310.53|304.53|310.54|304.54|310.59|304.59|310.53|304.53|0
1648573520000|2022-03-29 17:05:20|310.57|304.57|310.79|304.79|310.79|304.79|310.57|304.57|0
1648573530000|2022-03-29 17:05:30|310.77|304.77|310.88|304.88|310.88|304.88|310.77|304.77|0
1648573540000|2022-03-29 17:05:40|310.9|304.9|310.91|304.91|310.92|304.92|310.9|304.9|0
1648573550000|2022-03-29 17:05:50|310.92|304.92|310.89|304.89|310.92|304.92|310.89|304.89|0
1648573560000|2022-03-29 17:06:00|310.98|304.98|310.97|304.97|310.99|304.99|310.97|304.97|0
1648573570000|2022-03-29 17:06:10|310.94|304.94|310.91|304.91|310.94|304.94|310.9|304.9|0
1648573580000|2022-03-29 17:06:20|310.9|304.9|310.82|304.82|310.9|304.9|310.82|304.82|0
1648573590000|2022-03-29 17:06:30|310.85|304.85|310.85|304.85|310.85|304.85|310.85|304.85|0
1648573600000|2022-03-29 17:06:40|310.84|304.84|310.92|304.92|310.92|304.92|310.84|304.84|0
1648573610000|2022-03-29 17:06:50|310.8|304.8|310.94|304.94|310.94|304.94|310.8|304.8|0
1648573620000|2022-03-29 17:07:00|311|305|311.29|305.29|311.29|305.29|311|305|0
1648573630000|2022-03-29 17:07:10|311.31|305.31|311.07|305.07|311.31|305.31|311.07|305.07|0
1648573640000|2022-03-29 17:07:20|311.06|305.06|311.17|305.17|311.17|305.17|311.04|305.04|0
1648573650000|2022-03-29 17:07:30|311.18|305.18|311.13|305.13|311.18|305.18|311.13|305.13|0
1648573660000|2022-03-29 17:07:40|311.15|305.15|311.12|305.12|311.15|305.15|311.12|305.12|0
1648573670000|2022-03-29 17:07:50|311.09|305.09|310.87|304.87|311.09|305.09|310.87|304.87|0
1648573680000|2022-03-29 17:08:00|310.88|304.88|310.9|304.9|310.91|304.91|310.88|304.88|0
1648573690000|2022-03-29 17:08:10|310.89|304.89|310.93|304.93|310.93|304.93|310.89|304.89|0
1648573700000|2022-03-29 17:08:20|310.96|304.96|310.97|304.97|310.97|304.97|310.94|304.94|0
1648573710000|2022-03-29 17:08:30|310.96|304.96|311.1|305.1|311.1|305.1|310.96|304.96|0
1648573720000|2022-03-29 17:08:40|311.16|305.16|311.24|305.24|311.24|305.24|311.16|305.16|0
1648573730000|2022-03-29 17:08:50|311.26|305.26|311.3|305.3|311.32|305.32|311.26|305.26|0
1648573740000|2022-03-29 17:09:00|311.34|305.34|311.39|305.39|311.41|305.41|311.34|305.34|0
1648573750000|2022-03-29 17:09:10|311.44|305.44|311.45|305.45|311.45|305.45|311.44|305.44|0
1648573760000|2022-03-29 17:09:20|311.42|305.42|311.38|305.38|311.42|305.42|311.38|305.38|0
1648573770000|2022-03-29 17:09:30|311.35|305.35|311.38|305.38|311.38|305.38|311.34|305.34|0
1648573780000|2022-03-29 17:09:40|311.37|305.37|311.39|305.39|311.39|305.39|311.37|305.37|0
1648573790000|2022-03-29 17:09:50|311.42|305.42|311.51|305.51|311.51|305.51|311.42|305.42|0
1648573800000|2022-03-29 17:10:00|311.53|305.53|311.82|305.82|311.82|305.82|311.53|305.53|0
1648573810000|2022-03-29 17:10:10|311.85|305.85|312.07|306.07|312.07|306.07|311.84|305.84|0
1648573820000|2022-03-29 17:10:20|312.08|306.08|312.05|306.05|312.08|306.08|312.05|306.05|0
1648573830000|2022-03-29 17:10:30|312.15|306.15|312.18|306.18|312.18|306.18|312.14|306.14|0
1648573840000|2022-03-29 17:10:40|312.2|306.2|312.17|306.17|312.2|306.2|312.17|306.17|0
1648573850000|2022-03-29 17:10:50|312.19|306.19|311.98|305.98|312.22|306.22|311.98|305.98|0
1648573860000|2022-03-29 17:11:00|311.95|305.95|311.92|305.92|311.95|305.95|311.9|305.9|0
1648573870000|2022-03-29 17:11:10|311.98|305.98|312.06|306.06|312.06|306.06|311.98|305.98|0
1648573880000|2022-03-29 17:11:20|312.05|306.05|311.96|305.96|312.06|306.06|311.96|305.96|0
1648573890000|2022-03-29 17:11:30|311.93|305.93|311.69|305.69|311.93|305.93|311.69|305.69|0
1648573900000|2022-03-29 17:11:40|311.62|305.62|311.6|305.6|311.64|305.64|311.59|305.59|0
1648573910000|2022-03-29 17:11:50|311.59|305.59|311.58|305.58|311.6|305.6|311.56|305.56|0
1648573920000|2022-03-29 17:12:00|311.57|305.57|311.44|305.44|311.57|305.57|311.43|305.43|0
1648573930000|2022-03-29 17:12:10|311.42|305.42|311.36|305.36|311.42|305.42|311.36|305.36|0
1648573940000|2022-03-29 17:12:20|311.35|305.35|311.35|305.35|311.36|305.36|311.35|305.35|0
1648573950000|2022-03-29 17:12:30|311.38|305.38|311.48|305.48|311.49|305.49|311.38|305.38|0
1648573960000|2022-03-29 17:12:40|311.49|305.49|311.59|305.59|311.59|305.59|311.49|305.49|0
1648573970000|2022-03-29 17:12:50|311.58|305.58|311.74|305.74|311.74|305.74|311.58|305.58|0
1648573980000|2022-03-29 17:13:00|311.84|305.84|311.97|305.97|312|306|311.84|305.84|0
1648573990000|2022-03-29 17:13:10|312.04|306.04|312|306|312.04|306.04|312|306|0
1648574000000|2022-03-29 17:13:20|311.98|305.98|311.98|305.98|311.98|305.98|311.98|305.98|0
1648574010000|2022-03-29 17:13:30|312.01|306.01|311.92|305.92|312.01|306.01|311.91|305.91|0
1648574020000|2022-03-29 17:13:40|311.86|305.86|311.77|305.77|311.86|305.86|311.76|305.76|0
1648574030000|2022-03-29 17:13:50|311.76|305.76|311.73|305.73|311.77|305.77|311.73|305.73|0
1648574040000|2022-03-29 17:14:00|311.74|305.74|311.38|305.38|311.74|305.74|311.38|305.38|0
1648574050000|2022-03-29 17:14:10|311.41|305.41|311.5|305.5|311.5|305.5|311.41|305.41|0
1648574060000|2022-03-29 17:14:20|311.48|305.48|311.49|305.49|311.49|305.49|311.48|305.48|0
1648574070000|2022-03-29 17:14:30|311.51|305.51|311.62|305.62|311.62|305.62|311.51|305.51|0
1648574080000|2022-03-29 17:14:40|311.64|305.64|311.8|305.8|311.8|305.8|311.64|305.64|0
1648574090000|2022-03-29 17:14:50|311.83|305.83|311.88|305.88|311.88|305.88|311.83|305.83|0
1648574100000|2022-03-29 17:15:00|311.87|305.87|311.9|305.9|311.9|305.9|311.87|305.87|0
1648574110000|2022-03-29 17:15:10|311.91|305.91|312.05|306.05|312.05|306.05|311.91|305.91|0
1648574120000|2022-03-29 17:15:20|312.09|306.09|312.09|306.09|312.09|306.09|312.09|306.09|0
1648574130000|2022-03-29 17:15:30|312.23|306.23|312.26|306.26|312.26|306.26|312.21|306.21|0
1648574140000|2022-03-29 17:15:40|312.27|306.27|312.21|306.21|312.28|306.28|312.21|306.21|0
1648574150000|2022-03-29 17:15:50|312.17|306.17|312.2|306.2|312.2|306.2|312.16|306.16|0
1648574160000|2022-03-29 17:16:00|312.21|306.21|312.21|306.21|312.21|306.21|312.21|306.21|0
1648574170000|2022-03-29 17:16:10|312.19|306.19|312|306|312.2|306.2|312|306|0
1648574180000|2022-03-29 17:16:20|311.99|305.99|312.02|306.02|312.02|306.02|311.99|305.99|0
1648574190000|2022-03-29 17:16:30|312.06|306.06|312.13|306.13|312.13|306.13|312.06|306.06|0
1648574210000|2022-03-29 17:16:50|312.11|306.11|312.01|306.01|312.11|306.11|312.01|306.01|0
1648574220000|2022-03-29 17:17:00|312.03|306.03|312|306|312.03|306.03|312|306|0
1648574230000|2022-03-29 17:17:10|312.09|306.09|311.96|305.96|312.09|306.09|311.95|305.95|0
1648574240000|2022-03-29 17:17:20|311.94|305.94|311.92|305.92|311.94|305.94|311.92|305.92|0
1648574250000|2022-03-29 17:17:30|311.86|305.86|311.67|305.67|311.86|305.86|311.67|305.67|0
1648574260000|2022-03-29 17:17:40|311.68|305.68|311.59|305.59|311.68|305.68|311.59|305.59|0
1648574270000|2022-03-29 17:17:50|311.62|305.62|311.66|305.66|311.66|305.66|311.62|305.62|0
1648574280000|2022-03-29 17:18:00|311.65|305.65|311.68|305.68|311.68|305.68|311.65|305.65|0
1648574290000|2022-03-29 17:18:10|311.66|305.66|311.64|305.64|311.66|305.66|311.64|305.64|0
1648574300000|2022-03-29 17:18:20|311.63|305.63|311.63|305.63|311.64|305.64|311.63|305.63|0
1648574310000|2022-03-29 17:18:30|311.59|305.59|311.58|305.58|311.59|305.59|311.58|305.58|0
1648574320000|2022-03-29 17:18:40|311.59|305.59|311.57|305.57|311.59|305.59|311.56|305.56|0
1648574330000|2022-03-29 17:18:50|311.54|305.54|311.54|305.54|311.54|305.54|311.54|305.54|0
1648574340000|2022-03-29 17:19:00|311.57|305.57|311.57|305.57|311.57|305.57|311.57|305.57|0
1648574350000|2022-03-29 17:19:10|311.56|305.56|311.54|305.54|311.57|305.57|311.54|305.54|0
1648574360000|2022-03-29 17:19:20|311.52|305.52|311.27|305.27|311.52|305.52|311.27|305.27|0
1648574370000|2022-03-29 17:19:30|311.24|305.24|311.12|305.12|311.24|305.24|311.09|305.09|0
1648574380000|2022-03-29 17:19:40|311.11|305.11|311.25|305.25|311.25|305.25|311.11|305.11|0
1648574390000|2022-03-29 17:19:50|311.3|305.3|311.29|305.29|311.3|305.3|311.29|305.29|0
1648574400000|2022-03-29 17:20:00|311.38|305.38|311.69|305.69|311.73|305.73|311.38|305.38|0
1648574410000|2022-03-29 17:20:10|311.71|305.71|311.75|305.75|311.75|305.75|311.71|305.71|0
1648574420000|2022-03-29 17:20:20|311.78|305.78|311.78|305.78|311.79|305.79|311.78|305.78|0
1648574430000|2022-03-29 17:20:30|311.8|305.8|311.78|305.78|311.82|305.82|311.78|305.78|0
1648574440000|2022-03-29 17:20:40|311.8|305.8|311.75|305.75|311.8|305.8|311.75|305.75|0
1648574450000|2022-03-29 17:20:50|311.74|305.74|311.7|305.7|311.75|305.75|311.59|305.59|0
1648574460000|2022-03-29 17:21:00|311.71|305.71|311.69|305.69|311.71|305.71|311.69|305.69|0
1648574470000|2022-03-29 17:21:10|311.68|305.68|311.68|305.68|311.68|305.68|311.68|305.68|0
1648574480000|2022-03-29 17:21:20|311.6|305.6|311.68|305.68|311.69|305.69|311.6|305.6|0
1648574490000|2022-03-29 17:21:30|311.63|305.63|311.62|305.62|311.63|305.63|311.6|305.6|0
1648574500000|2022-03-29 17:21:40|311.61|305.61|311.61|305.61|311.61|305.61|311.61|305.61|0
1648574510000|2022-03-29 17:21:50|311.6|305.6|311.59|305.59|311.6|305.6|311.59|305.59|0
1648574520000|2022-03-29 17:22:00|311.6|305.6|311.43|305.43|311.6|305.6|311.43|305.43|0
1648574530000|2022-03-29 17:22:10|311.4|305.4|311.21|305.21|311.4|305.4|311.21|305.21|0
1648574540000|2022-03-29 17:22:20|311.26|305.26|311.26|305.26|311.26|305.26|311.26|305.26|0
1648574550000|2022-03-29 17:22:30|311.27|305.27|311.31|305.31|311.31|305.31|311.27|305.27|0
1648574560000|2022-03-29 17:22:40|311.26|305.26|311.31|305.31|311.31|305.31|311.26|305.26|0
1648574570000|2022-03-29 17:22:50|311.24|305.24|311.16|305.16|311.25|305.25|311.16|305.16|0
1648574580000|2022-03-29 17:23:00|311.15|305.15|311.12|305.12|311.15|305.15|311.12|305.12|0
1648574590000|2022-03-29 17:23:10|311.1|305.1|311.07|305.07|311.11|305.11|311.07|305.07|0
1648574600000|2022-03-29 17:23:20|311.09|305.09|310.89|304.89|311.09|305.09|310.89|304.89|0
1648574610000|2022-03-29 17:23:30|310.86|304.86|310.77|304.77|310.86|304.86|310.71|304.71|0
1648574620000|2022-03-29 17:23:40|310.76|304.76|310.81|304.81|310.81|304.81|310.76|304.76|0
1648574630000|2022-03-29 17:23:50|310.82|304.82|310.84|304.84|310.84|304.84|310.82|304.82|0
1648574650000|2022-03-29 17:24:10|310.81|304.81|310.81|304.81|310.81|304.81|310.81|304.81|0
1648574660000|2022-03-29 17:24:20|310.78|304.78|310.77|304.77|310.78|304.78|310.77|304.77|0
1648574670000|2022-03-29 17:24:30|310.76|304.76|310.83|304.83|310.83|304.83|310.76|304.76|0
1648574680000|2022-03-29 17:24:40|310.96|304.96|310.96|304.96|310.96|304.96|310.96|304.96|0
1648574690000|2022-03-29 17:24:50|311|305|310.95|304.95|311|305|310.95|304.95|0
1648574700000|2022-03-29 17:25:00|311|305|311|305|311|305|311|305|0
1648574710000|2022-03-29 17:25:10|311.01|305.01|310.99|304.99|311.01|305.01|310.99|304.99|0
1648574720000|2022-03-29 17:25:20|311.01|305.01|311.03|305.03|311.05|305.05|311.01|305.01|0
1648574730000|2022-03-29 17:25:30|311.02|305.02|310.98|304.98|311.02|305.02|310.96|304.96|0
1648574740000|2022-03-29 17:25:40|310.99|304.99|310.99|304.99|310.99|304.99|310.99|304.99|0
1648574750000|2022-03-29 17:25:50|311.02|305.02|310.99|304.99|311.02|305.02|310.99|304.99|0
1648574760000|2022-03-29 17:26:00|310.98|304.98|311.01|305.01|311.01|305.01|310.98|304.98|0
1648574770000|2022-03-29 17:26:10|311.03|305.03|310.8|304.8|311.03|305.03|310.8|304.8|0
1648574780000|2022-03-29 17:26:20|310.76|304.76|310.76|304.76|310.76|304.76|310.76|304.76|0
1648574790000|2022-03-29 17:26:30|310.74|304.74|310.65|304.65|310.74|304.74|310.65|304.65|0
1648574800000|2022-03-29 17:26:40|310.64|304.64|310.67|304.67|310.67|304.67|310.64|304.64|0
1648574810000|2022-03-29 17:26:50|310.7|304.7|310.72|304.72|310.72|304.72|310.7|304.7|0
1648574820000|2022-03-29 17:27:00|310.69|304.69|310.7|304.7|310.7|304.7|310.69|304.69|0
1648574830000|2022-03-29 17:27:10|310.71|304.71|310.71|304.71|310.71|304.71|310.71|304.71|0
1648574840000|2022-03-29 17:27:20|310.67|304.67|310.56|304.56|310.67|304.67|310.55|304.55|0
1648574850000|2022-03-29 17:27:30|310.53|304.53|310.46|304.46|310.53|304.53|310.44|304.44|0
1648574860000|2022-03-29 17:27:40|310.47|304.47|310.49|304.49|310.5|304.5|310.47|304.47|0
1648574870000|2022-03-29 17:27:50|310.39|304.39|310.38|304.38|310.39|304.39|310.38|304.38|0
1648574880000|2022-03-29 17:28:00|310.39|304.39|310.53|304.53|310.53|304.53|310.39|304.39|0
1648574890000|2022-03-29 17:28:10|310.52|304.52|310.55|304.55|310.55|304.55|310.52|304.52|0
1648574900000|2022-03-29 17:28:20|310.56|304.56|310.55|304.55|310.56|304.56|310.55|304.55|0
1648574910000|2022-03-29 17:28:30|310.51|304.51|310.41|304.41|310.51|304.51|310.41|304.41|0
1648574920000|2022-03-29 17:28:40|310.4|304.4|310.42|304.42|310.42|304.42|310.4|304.4|0
1648574930000|2022-03-29 17:28:50|310.44|304.44|310.56|304.56|310.56|304.56|310.44|304.44|0
1648574950000|2022-03-29 17:29:10|310.6|304.6|310.66|304.66|310.66|304.66|310.6|304.6|0
1648574960000|2022-03-29 17:29:20|310.65|304.65|310.65|304.65|310.65|304.65|310.65|304.65|0
1648574970000|2022-03-29 17:29:30|310.67|304.67|310.78|304.78|310.78|304.78|310.67|304.67|0
1648574980000|2022-03-29 17:29:40|310.68|304.68|310.65|304.65|310.68|304.68|310.65|304.65|0
1648574990000|2022-03-29 17:29:50|310.63|304.63|310.61|304.61|310.63|304.63|310.61|304.61|0
1648575000000|2022-03-29 17:30:00|310.62|304.62|310.59|304.59|310.64|304.64|310.58|304.58|0
1648575010000|2022-03-29 17:30:10|310.65|304.65|310.65|304.65|310.65|304.65|310.65|304.65|0
1648575030000|2022-03-29 17:30:30|310.53|304.53|310.53|304.53|310.53|304.53|310.52|304.52|0
1648575050000|2022-03-29 17:30:50|310.45|304.45|310.42|304.42|310.45|304.45|310.42|304.42|0
1648575060000|2022-03-29 17:31:00|310.41|304.41|310.41|304.41|310.41|304.41|310.41|304.41|0
1648575070000|2022-03-29 17:31:10|310.31|304.31|310.08|304.08|310.31|304.31|310.08|304.08|0
1648575080000|2022-03-29 17:31:20|310|304|309.92|303.92|310|304|309.92|303.92|0
1648575090000|2022-03-29 17:31:30|309.9|303.9|309.89|303.89|309.9|303.9|309.89|303.89|0
1648575100000|2022-03-29 17:31:40|309.97|303.97|309.95|303.95|309.97|303.97|309.95|303.95|0
1648575120000|2022-03-29 17:32:00|309.96|303.96|310.03|304.03|310.03|304.03|309.96|303.96|0
1648575130000|2022-03-29 17:32:10|310.05|304.05|310.05|304.05|310.05|304.05|310.05|304.05|0
1648575140000|2022-03-29 17:32:20|310.12|304.12|310.2|304.2|310.2|304.2|310.12|304.12|0
1648575150000|2022-03-29 17:32:30|310.16|304.16|310.15|304.15|310.16|304.16|310.15|304.15|0
1648575160000|2022-03-29 17:32:40|310.18|304.18|310.21|304.21|310.21|304.21|310.18|304.18|0
1648575170000|2022-03-29 17:32:50|310.17|304.17|310.03|304.03|310.17|304.17|310.03|304.03|0
1648575180000|2022-03-29 17:33:00|310.01|304.01|309.95|303.95|310.01|304.01|309.95|303.95|0
1648575190000|2022-03-29 17:33:10|309.96|303.96|309.96|303.96|309.96|303.96|309.96|303.96|0
1648575200000|2022-03-29 17:33:20|309.87|303.87|309.89|303.89|309.89|303.89|309.86|303.86|0
1648575210000|2022-03-29 17:33:30|309.88|303.88|309.83|303.83|309.88|303.88|309.83|303.83|0
1648575220000|2022-03-29 17:33:40|309.79|303.79|309.77|303.77|309.79|303.79|309.77|303.77|0
1648575230000|2022-03-29 17:33:50|309.76|303.76|309.73|303.73|309.76|303.76|309.73|303.73|0
1648575240000|2022-03-29 17:34:00|309.71|303.71|309.68|303.68|309.71|303.71|309.68|303.68|0
1648575250000|2022-03-29 17:34:10|309.66|303.66|309.48|303.48|309.66|303.66|309.48|303.48|0
1648575260000|2022-03-29 17:34:20|309.52|303.52|309.22|303.22|309.55|303.55|309.22|303.22|0
1648575270000|2022-03-29 17:34:30|309.2|303.2|309.22|303.22|309.23|303.23|309.2|303.2|0
1648575280000|2022-03-29 17:34:40|309.08|303.08|309.04|303.04|309.08|303.08|309.04|303.04|0
1648575290000|2022-03-29 17:34:50|309|303|308.97|302.97|309|303|308.96|302.96|0
1648575300000|2022-03-29 17:35:00|308.98|302.98|309.21|303.21|309.21|303.21|308.97|302.97|0
1648575310000|2022-03-29 17:35:10|309.19|303.19|309.14|303.14|309.19|303.19|309.14|303.14|0
1648575320000|2022-03-29 17:35:20|309.15|303.15|309.1|303.1|309.15|303.15|309.1|303.1|0
1648575330000|2022-03-29 17:35:30|309.09|303.09|309.01|303.01|309.1|303.1|309.01|303.01|0
1648575340000|2022-03-29 17:35:40|309|303|309.07|303.07|309.07|303.07|309|303|0
1648575350000|2022-03-29 17:35:50|309.17|303.17|309.19|303.19|309.19|303.19|309.17|303.17|0
1648575360000|2022-03-29 17:36:00|309.2|303.2|309.2|303.2|309.2|303.2|309.2|303.2|0
1648575370000|2022-03-29 17:36:10|309.18|303.18|309.19|303.19|309.27|303.27|309.16|303.16|0
1648575380000|2022-03-29 17:36:20|309.18|303.18|309.19|303.19|309.19|303.19|309.18|303.18|0
1648575390000|2022-03-29 17:36:30|309.16|303.16|309.18|303.18|309.18|303.18|309.16|303.16|0
1648575400000|2022-03-29 17:36:40|309.17|303.17|309.21|303.21|309.23|303.23|309.17|303.17|0
1648575410000|2022-03-29 17:36:50|309.2|303.2|309.17|303.17|309.2|303.2|309.17|303.17|0
1648575420000|2022-03-29 17:37:00|309.18|303.18|309.14|303.14|309.18|303.18|309.14|303.14|0
1648575430000|2022-03-29 17:37:10|309.12|303.12|309.11|303.11|309.12|303.12|309.11|303.11|0
1648575440000|2022-03-29 17:37:20|308.98|302.98|308.88|302.88|308.98|302.98|308.88|302.88|0
1648575450000|2022-03-29 17:37:30|308.87|302.87|308.87|302.87|308.87|302.87|308.86|302.86|0
1648575460000|2022-03-29 17:37:40|308.86|302.86|308.9|302.9|308.91|302.91|308.86|302.86|0
1648575470000|2022-03-29 17:37:50|308.88|302.88|308.96|302.96|308.96|302.96|308.88|302.88|0
1648575480000|2022-03-29 17:38:00|308.94|302.94|309|303|309|303|308.94|302.94|0
1648575490000|2022-03-29 17:38:10|308.99|302.99|309.01|303.01|309.01|303.01|308.99|302.99|0
1648575500000|2022-03-29 17:38:20|309.09|303.09|309.1|303.1|309.1|303.1|309.09|303.09|0
1648575510000|2022-03-29 17:38:30|309.12|303.12|309.12|303.12|309.12|303.12|309.12|303.12|0
1648575520000|2022-03-29 17:38:40|309.09|303.09|309.08|303.08|309.09|303.09|309.08|303.08|0
1648575530000|2022-03-29 17:38:50|309.04|303.04|309.29|303.29|309.29|303.29|309.04|303.04|0
1648575540000|2022-03-29 17:39:00|309.31|303.31|309.31|303.31|309.31|303.31|309.31|303.31|0
1648575550000|2022-03-29 17:39:10|309.28|303.28|309.41|303.41|309.41|303.41|309.28|303.28|0
1648575560000|2022-03-29 17:39:20|309.45|303.45|309.55|303.55|309.55|303.55|309.45|303.45|0
1648575570000|2022-03-29 17:39:30|309.54|303.54|309.61|303.61|309.61|303.61|309.54|303.54|0
1648575580000|2022-03-29 17:39:40|309.62|303.62|309.65|303.65|309.65|303.65|309.6|303.6|0
1648575590000|2022-03-29 17:39:50|309.62|303.62|309.47|303.47|309.63|303.63|309.47|303.47|0
1648575600000|2022-03-29 17:40:00|309.48|303.48|309.48|303.48|309.48|303.48|309.48|303.48|0
1648575610000|2022-03-29 17:40:10|309.49|303.49|309.47|303.47|309.49|303.49|309.47|303.47|0
1648575620000|2022-03-29 17:40:20|309.48|303.48|309.48|303.48|309.48|303.48|309.47|303.47|0
1648575630000|2022-03-29 17:40:30|309.46|303.46|309.46|303.46|309.46|303.46|309.46|303.46|0
1648575640000|2022-03-29 17:40:40|309.45|303.45|309.45|303.45|309.45|303.45|309.45|303.45|0
1648575650000|2022-03-29 17:40:50|309.46|303.46|309.48|303.48|309.48|303.48|309.44|303.44|0
1648575660000|2022-03-29 17:41:00|309.49|303.49|309.55|303.55|309.56|303.56|309.49|303.49|0
1648575670000|2022-03-29 17:41:10|309.59|303.59|309.58|303.58|309.59|303.59|309.58|303.58|0
1648575680000|2022-03-29 17:41:20|309.59|303.59|309.54|303.54|309.59|303.59|309.54|303.54|0
1648575690000|2022-03-29 17:41:30|309.49|303.49|309.47|303.47|309.5|303.5|309.47|303.47|0
1648575700000|2022-03-29 17:41:40|309.48|303.48|309.5|303.5|309.5|303.5|309.48|303.48|0
1648575710000|2022-03-29 17:41:50|309.51|303.51|309.52|303.52|309.52|303.52|309.51|303.51|0
1648575720000|2022-03-29 17:42:00|309.54|303.54|309.55|303.55|309.55|303.55|309.54|303.54|0
1648575730000|2022-03-29 17:42:10|309.57|303.57|309.56|303.56|309.57|303.57|309.56|303.56|0
1648575740000|2022-03-29 17:42:20|309.55|303.55|309.35|303.35|309.55|303.55|309.35|303.35|0
1648575750000|2022-03-29 17:42:30|309.36|303.36|309.36|303.36|309.36|303.36|309.36|303.36|0
1648575760000|2022-03-29 17:42:40|309.41|303.41|309.41|303.41|309.41|303.41|309.4|303.4|0
1648575770000|2022-03-29 17:42:50|309.4|303.4|309.4|303.4|309.41|303.41|309.4|303.4|0
1648575780000|2022-03-29 17:43:00|309.38|303.38|309.37|303.37|309.38|303.38|309.37|303.37|0
1648575790000|2022-03-29 17:43:10|309.35|303.35|309.32|303.32|309.35|303.35|309.32|303.32|0
1648575800000|2022-03-29 17:43:20|309.3|303.3|309.36|303.36|309.36|303.36|309.29|303.29|0
1648575810000|2022-03-29 17:43:30|309.32|303.32|309.33|303.33|309.33|303.33|309.32|303.32|0
1648575820000|2022-03-29 17:43:40|309.34|303.34|309.34|303.34|309.34|303.34|309.34|303.34|0
1648575830000|2022-03-29 17:43:50|309.38|303.38|309.38|303.38|309.38|303.38|309.38|303.38|0
1648575840000|2022-03-29 17:44:00|309.39|303.39|309.39|303.39|309.39|303.39|309.39|303.39|0
1648575850000|2022-03-29 17:44:10|309.35|303.35|309.35|303.35|309.35|303.35|309.35|303.35|0
1648575860000|2022-03-29 17:44:20|309.31|303.31|309.37|303.37|309.38|303.38|309.31|303.31|0
1648575870000|2022-03-29 17:44:30|309.39|303.39|309.44|303.44|309.44|303.44|309.38|303.38|0
1648575880000|2022-03-29 17:44:40|309.45|303.45|309.45|303.45|309.45|303.45|309.45|303.45|0
1648575890000|2022-03-29 17:44:50|309.46|303.46|309.45|303.45|309.46|303.46|309.45|303.45|0
1648575900000|2022-03-29 17:45:00|309.46|303.46|309.49|303.49|309.49|303.49|309.46|303.46|0
1648575910000|2022-03-29 17:45:10|309.52|303.52|309.56|303.56|309.56|303.56|309.51|303.51|0
1648575920000|2022-03-29 17:45:20|309.6|303.6|309.59|303.59|309.6|303.6|309.59|303.59|0
1648575930000|2022-03-29 17:45:30|309.58|303.58|309.58|303.58|309.58|303.58|309.53|303.53|0
1648575940000|2022-03-29 17:45:40|309.6|303.6|309.62|303.62|309.62|303.62|309.59|303.59|0
1648575950000|2022-03-29 17:45:50|309.66|303.66|309.68|303.68|309.68|303.68|309.66|303.66|0
1648575960000|2022-03-29 17:46:00|309.75|303.75|309.76|303.76|309.76|303.76|309.75|303.75|0
1648575970000|2022-03-29 17:46:10|309.8|303.8|309.85|303.85|309.85|303.85|309.8|303.8|0
1648575980000|2022-03-29 17:46:20|309.83|303.83|309.81|303.81|309.83|303.83|309.81|303.81|0
1648575990000|2022-03-29 17:46:30|309.84|303.84|309.87|303.87|309.87|303.87|309.84|303.84|0
1648576000000|2022-03-29 17:46:40|309.85|303.85|309.87|303.87|309.87|303.87|309.85|303.85|0
1648576010000|2022-03-29 17:46:50|309.86|303.86|309.86|303.86|309.86|303.86|309.86|303.86|0
1648576020000|2022-03-29 17:47:00|309.87|303.87|309.91|303.91|309.91|303.91|309.87|303.87|0
1648576030000|2022-03-29 17:47:10|310.05|304.05|310.23|304.23|310.23|304.23|310.05|304.05|0
1648576040000|2022-03-29 17:47:20|310.25|304.25|310.35|304.35|310.35|304.35|310.25|304.25|0
1648576050000|2022-03-29 17:47:30|310.38|304.38|310.36|304.36|310.4|304.4|310.36|304.36|0
1648576060000|2022-03-29 17:47:40|310.39|304.39|310.41|304.41|310.41|304.41|310.39|304.39|0
1648576070000|2022-03-29 17:47:50|310.33|304.33|310.42|304.42|310.42|304.42|310.33|304.33|0
1648576080000|2022-03-29 17:48:00|310.38|304.38|310.36|304.36|310.38|304.38|310.36|304.36|0
1648576090000|2022-03-29 17:48:10|310.37|304.37|310.35|304.35|310.37|304.37|310.34|304.34|0
1648576100000|2022-03-29 17:48:20|310.47|304.47|310.48|304.48|310.48|304.48|310.47|304.47|0
1648576110000|2022-03-29 17:48:30|310.47|304.47|310.5|304.5|310.5|304.5|310.47|304.47|0
1648576120000|2022-03-29 17:48:40|310.51|304.51|310.56|304.56|310.56|304.56|310.51|304.51|0
1648576130000|2022-03-29 17:48:50|310.54|304.54|310.59|304.59|310.59|304.59|310.54|304.54|0
1648576140000|2022-03-29 17:49:00|310.58|304.58|310.58|304.58|310.58|304.58|310.58|304.58|0
1648576150000|2022-03-29 17:49:10|310.57|304.57|310.58|304.58|310.61|304.61|310.57|304.57|0
1648576160000|2022-03-29 17:49:20|310.55|304.55|310.33|304.33|310.55|304.55|310.33|304.33|0
1648576170000|2022-03-29 17:49:30|310.35|304.35|310.4|304.4|310.4|304.4|310.35|304.35|0
1648576180000|2022-03-29 17:49:40|310.39|304.39|310.4|304.4|310.4|304.4|310.39|304.39|0
1648576190000|2022-03-29 17:49:50|310.41|304.41|310.42|304.42|310.42|304.42|310.41|304.41|0
1648576200000|2022-03-29 17:50:00|310.44|304.44|310.48|304.48|310.48|304.48|310.44|304.44|0
1648576210000|2022-03-29 17:50:10|310.49|304.49|310.53|304.53|310.53|304.53|310.49|304.49|0
1648576220000|2022-03-29 17:50:20|310.54|304.54|310.62|304.62|310.62|304.62|310.54|304.54|0
1648576230000|2022-03-29 17:50:30|310.59|304.59|310.53|304.53|310.59|304.59|310.53|304.53|0
1648576240000|2022-03-29 17:50:40|310.55|304.55|310.53|304.53|310.55|304.55|310.53|304.53|0
1648576260000|2022-03-29 17:51:00|310.44|304.44|310.42|304.42|310.44|304.44|310.41|304.41|0
1648576280000|2022-03-29 17:51:20|310.43|304.43|310.46|304.46|310.46|304.46|310.43|304.43|0
1648576290000|2022-03-29 17:51:30|310.45|304.45|310.42|304.42|310.45|304.45|310.42|304.42|0
1648576300000|2022-03-29 17:51:40|310.43|304.43|310.43|304.43|310.43|304.43|310.43|304.43|0
1648576310000|2022-03-29 17:51:50|310.39|304.39|310.39|304.39|310.39|304.39|310.39|304.39|0
1648576320000|2022-03-29 17:52:00|310.28|304.28|310.14|304.14|310.28|304.28|310.14|304.14|0
1648576330000|2022-03-29 17:52:10|310.16|304.16|310.17|304.17|310.17|304.17|310.14|304.14|0
1648576340000|2022-03-29 17:52:20|310.07|304.07|310.04|304.04|310.07|304.07|310.04|304.04|0
1648576350000|2022-03-29 17:52:30|310.05|304.05|310|304|310.05|304.05|310|304|0
1648576360000|2022-03-29 17:52:40|309.98|303.98|309.83|303.83|309.98|303.98|309.83|303.83|0
1648576370000|2022-03-29 17:52:50|309.79|303.79|309.78|303.78|309.83|303.83|309.78|303.78|0
1648576380000|2022-03-29 17:53:00|309.79|303.79|309.74|303.74|309.79|303.79|309.73|303.73|0
1648576390000|2022-03-29 17:53:10|309.77|303.77|309.77|303.77|309.77|303.77|309.75|303.75|0
1648576400000|2022-03-29 17:53:20|309.71|303.71|309.71|303.71|309.71|303.71|309.71|303.71|0
1648576410000|2022-03-29 17:53:30|309.7|303.7|309.7|303.7|309.71|303.71|309.7|303.7|0
1648576420000|2022-03-29 17:53:40|309.66|303.66|309.78|303.78|309.78|303.78|309.66|303.66|0
1648576430000|2022-03-29 17:53:50|309.76|303.76|309.67|303.67|309.76|303.76|309.67|303.67|0
1648576440000|2022-03-29 17:54:00|309.64|303.64|309.55|303.55|309.66|303.66|309.55|303.55|0
1648576450000|2022-03-29 17:54:10|309.54|303.54|309.54|303.54|309.54|303.54|309.54|303.54|0
1648576460000|2022-03-29 17:54:20|309.56|303.56|309.43|303.43|309.57|303.57|309.43|303.43|0
1648576470000|2022-03-29 17:54:30|309.37|303.37|309.44|303.44|309.44|303.44|309.36|303.36|0
1648576480000|2022-03-29 17:54:40|309.43|303.43|309.38|303.38|309.43|303.43|309.38|303.38|0
1648576490000|2022-03-29 17:54:50|309.35|303.35|309.32|303.32|309.35|303.35|309.28|303.28|0
1648576500000|2022-03-29 17:55:00|309.35|303.35|309.34|303.34|309.35|303.35|309.34|303.34|0
1648576510000|2022-03-29 17:55:10|309.35|303.35|309.27|303.27|309.35|303.35|309.27|303.27|0
1648576520000|2022-03-29 17:55:20|309.28|303.28|309.14|303.14|309.28|303.28|309.14|303.14|0
1648576530000|2022-03-29 17:55:30|309.13|303.13|309.2|303.2|309.2|303.2|309.13|303.13|0
1648576540000|2022-03-29 17:55:40|309.15|303.15|309.16|303.16|309.16|303.16|309.15|303.15|0
1648576550000|2022-03-29 17:55:50|309.08|303.08|309.08|303.08|309.08|303.08|309.08|303.08|0
1648576560000|2022-03-29 17:56:00|309.18|303.18|309.33|303.33|309.33|303.33|309.18|303.18|0
1648576570000|2022-03-29 17:56:10|309.32|303.32|309.31|303.31|309.32|303.32|309.29|303.29|0
1648576580000|2022-03-29 17:56:20|309.22|303.22|309.22|303.22|309.22|303.22|309.22|303.22|0
1648576590000|2022-03-29 17:56:30|309.23|303.23|309.22|303.22|309.23|303.23|309.21|303.21|0
1648576600000|2022-03-29 17:56:40|309.19|303.19|309.22|303.22|309.22|303.22|309.19|303.19|0
1648576610000|2022-03-29 17:56:50|309.23|303.23|309.19|303.19|309.23|303.23|309.19|303.19|0
1648576620000|2022-03-29 17:57:00|309.17|303.17|309.18|303.18|309.18|303.18|309.17|303.17|0
1648576630000|2022-03-29 17:57:10|309.2|303.2|309.2|303.2|309.2|303.2|309.2|303.2|0
1648576640000|2022-03-29 17:57:20|309.3|303.3|309.31|303.31|309.33|303.33|309.3|303.3|0
1648576650000|2022-03-29 17:57:30|309.32|303.32|309.36|303.36|309.36|303.36|309.32|303.32|0
1648576660000|2022-03-29 17:57:40|309.37|303.37|309.37|303.37|309.37|303.37|309.37|303.37|0
1648576670000|2022-03-29 17:57:50|309.36|303.36|309.36|303.36|309.36|303.36|309.36|303.36|0
1648576680000|2022-03-29 17:58:00|309.4|303.4|309.4|303.4|309.4|303.4|309.39|303.39|0
1648576690000|2022-03-29 17:58:10|309.41|303.41|309.48|303.48|309.48|303.48|309.4|303.4|0
1648576710000|2022-03-29 17:58:30|309.51|303.51|309.54|303.54|309.54|303.54|309.5|303.5|0
1648576720000|2022-03-29 17:58:40|309.55|303.55|309.68|303.68|309.68|303.68|309.55|303.55|0
1648576730000|2022-03-29 17:58:50|309.69|303.69|309.69|303.69|309.69|303.69|309.69|303.69|0
1648576740000|2022-03-29 17:59:00|309.63|303.63|309.64|303.64|309.64|303.64|309.63|303.63|0
1648576750000|2022-03-29 17:59:10|309.69|303.69|309.82|303.82|309.82|303.82|309.69|303.69|0
1648576760000|2022-03-29 17:59:20|309.87|303.87|309.94|303.94|309.97|303.97|309.87|303.87|0
1648576770000|2022-03-29 17:59:30|309.92|303.92|310.03|304.03|310.03|304.03|309.92|303.92|0
1648576780000|2022-03-29 17:59:40|310.02|304.02|310.02|304.02|310.02|304.02|310.02|304.02|0
1648576790000|2022-03-29 17:59:50|310.03|304.03|310.01|304.01|310.03|304.03|310.01|304.01|0
1648576800000|2022-03-29 18:00:00|310.04|304.04|310.13|304.13|310.13|304.13|310.04|304.04|0
1648576810000|2022-03-29 18:00:10|310.12|304.12|310.12|304.12|310.12|304.12|310.12|304.12|0
1648576820000|2022-03-29 18:00:20|310.13|304.13|310.14|304.14|310.14|304.14|310.13|304.13|0
1648576830000|2022-03-29 18:00:30|310.15|304.15|310.05|304.05|310.15|304.15|310.02|304.02|0
1648576840000|2022-03-29 18:00:40|310.04|304.04|310.07|304.07|310.09|304.09|310.04|304.04|0
1648576850000|2022-03-29 18:00:50|310.05|304.05|309.95|303.95|310.05|304.05|309.94|303.94|0
1648576860000|2022-03-29 18:01:00|309.85|303.85|309.83|303.83|309.85|303.85|309.83|303.83|0
1648576870000|2022-03-29 18:01:10|309.84|303.84|309.85|303.85|309.85|303.85|309.84|303.84|0
1648576880000|2022-03-29 18:01:20|309.79|303.79|309.77|303.77|309.79|303.79|309.76|303.76|0
1648576890000|2022-03-29 18:01:30|309.76|303.76|309.87|303.87|309.87|303.87|309.76|303.76|0
1648576900000|2022-03-29 18:01:40|309.94|303.94|309.91|303.91|309.94|303.94|309.91|303.91|0
1648576910000|2022-03-29 18:01:50|309.89|303.89|309.9|303.9|309.9|303.9|309.89|303.89|0
1648576920000|2022-03-29 18:02:00|309.92|303.92|309.92|303.92|309.92|303.92|309.92|303.92|0
1648576930000|2022-03-29 18:02:10|309.98|303.98|309.98|303.98|309.98|303.98|309.98|303.98|0
1648576940000|2022-03-29 18:02:20|309.96|303.96|309.97|303.97|309.97|303.97|309.96|303.96|0
1648576950000|2022-03-29 18:02:30|309.96|303.96|309.92|303.92|309.96|303.96|309.91|303.91|0
1648576960000|2022-03-29 18:02:40|309.88|303.88|310.02|304.02|310.02|304.02|309.88|303.88|0
1648576980000|2022-03-29 18:03:00|310.03|304.03|310.04|304.04|310.04|304.04|310.03|304.03|0
1648576990000|2022-03-29 18:03:10|310.05|304.05|310.04|304.04|310.07|304.07|310.04|304.04|0
1648577000000|2022-03-29 18:03:20|310.03|304.03|310.08|304.08|310.08|304.08|310.03|304.03|0
1648577010000|2022-03-29 18:03:30|310.11|304.11|310.11|304.11|310.11|304.11|310.11|304.11|0
1648577020000|2022-03-29 18:03:40|310.13|304.13|310.16|304.16|310.16|304.16|310.13|304.13|0
1648577030000|2022-03-29 18:03:50|310.14|304.14|310.14|304.14|310.14|304.14|310.14|304.14|0
1648577040000|2022-03-29 18:04:00|310.13|304.13|310.11|304.11|310.13|304.13|310.11|304.11|0
1648577060000|2022-03-29 18:04:20|310.06|304.06|310.06|304.06|310.06|304.06|310.06|304.06|0
1648577070000|2022-03-29 18:04:30|310.05|304.05|310.06|304.06|310.06|304.06|310.05|304.05|0
1648577080000|2022-03-29 18:04:40|310.07|304.07|310.07|304.07|310.07|304.07|310.07|304.07|0
1648577090000|2022-03-29 18:04:50|310.08|304.08|310.18|304.18|310.18|304.18|310.08|304.08|0
1648577100000|2022-03-29 18:05:00|310.19|304.19|310.28|304.28|310.29|304.29|310.18|304.18|0
1648577110000|2022-03-29 18:05:10|310.31|304.31|310.26|304.26|310.31|304.31|310.26|304.26|0
1648577120000|2022-03-29 18:05:20|310.24|304.24|310.17|304.17|310.24|304.24|310.17|304.17|0
1648577130000|2022-03-29 18:05:30|310.16|304.16|310.15|304.15|310.16|304.16|310.15|304.15|0
1648577140000|2022-03-29 18:05:40|310.17|304.17|310.17|304.17|310.17|304.17|310.17|304.17|0
1648577150000|2022-03-29 18:05:50|310.19|304.19|310.15|304.15|310.19|304.19|310.15|304.15|0
1648577160000|2022-03-29 18:06:00|310.13|304.13|310.13|304.13|310.13|304.13|310.13|304.13|0
1648577170000|2022-03-29 18:06:10|310.12|304.12|310.07|304.07|310.12|304.12|310.07|304.07|0
1648577180000|2022-03-29 18:06:20|309.9|303.9|309.84|303.84|309.9|303.9|309.84|303.84|0
1648577190000|2022-03-29 18:06:30|309.85|303.85|309.85|303.85|309.85|303.85|309.85|303.85|0
1648577200000|2022-03-29 18:06:40|309.75|303.75|309.75|303.75|309.75|303.75|309.75|303.75|0
1648577210000|2022-03-29 18:06:50|309.72|303.72|309.69|303.69|309.72|303.72|309.69|303.69|0
1648577220000|2022-03-29 18:07:00|309.65|303.65|309.61|303.61|309.65|303.65|309.6|303.6|0
1648577230000|2022-03-29 18:07:10|309.62|303.62|309.62|303.62|309.62|303.62|309.62|303.62|0
1648577240000|2022-03-29 18:07:20|309.61|303.61|309.63|303.63|309.63|303.63|309.6|303.6|0
1648577250000|2022-03-29 18:07:30|309.62|303.62|309.64|303.64|309.64|303.64|309.62|303.62|0
1648577260000|2022-03-29 18:07:40|309.68|303.68|309.85|303.85|309.85|303.85|309.67|303.67|0
1648577270000|2022-03-29 18:07:50|309.84|303.84|310.08|304.08|310.08|304.08|309.84|303.84|0
1648577280000|2022-03-29 18:08:00|310.07|304.07|310.19|304.19|310.19|304.19|310.07|304.07|0
1648577290000|2022-03-29 18:08:10|310.2|304.2|310.3|304.3|310.3|304.3|310.2|304.2|0
1648577300000|2022-03-29 18:08:20|310.29|304.29|310.17|304.17|310.29|304.29|310.17|304.17|0
1648577310000|2022-03-29 18:08:30|310.18|304.18|310.18|304.18|310.18|304.18|310.18|304.18|0
1648577320000|2022-03-29 18:08:40|310.21|304.21|310.21|304.21|310.21|304.21|310.21|304.21|0
1648577330000|2022-03-29 18:08:50|310.18|304.18|310.17|304.17|310.18|304.18|310.16|304.16|0
1648577340000|2022-03-29 18:09:00|310.19|304.19|310.19|304.19|310.19|304.19|310.19|304.19|0
1648577350000|2022-03-29 18:09:10|310.2|304.2|310.23|304.23|310.23|304.23|310.2|304.2|0
1648577360000|2022-03-29 18:09:20|310.22|304.22|310.22|304.22|310.23|304.23|310.22|304.22|0
1648577370000|2022-03-29 18:09:30|310.15|304.15|310.19|304.19|310.19|304.19|310.15|304.15|0
1648577380000|2022-03-29 18:09:40|310.17|304.17|310.22|304.22|310.23|304.23|310.16|304.16|0
1648577390000|2022-03-29 18:09:50|310.19|304.19|310.19|304.19|310.19|304.19|310.19|304.19|0
1648577400000|2022-03-29 18:10:00|310.2|304.2|310.17|304.17|310.2|304.2|310.17|304.17|0
1648577410000|2022-03-29 18:10:10|310.13|304.13|310.15|304.15|310.15|304.15|310.12|304.12|0
1648577420000|2022-03-29 18:10:20|310.14|304.14|310.12|304.12|310.14|304.14|310.12|304.12|0
1648577430000|2022-03-29 18:10:30|310.18|304.18|310.22|304.22|310.22|304.22|310.18|304.18|0
1648577440000|2022-03-29 18:10:40|310.26|304.26|310.26|304.26|310.26|304.26|310.23|304.23|0
1648577450000|2022-03-29 18:10:50|310.25|304.25|310.26|304.26|310.26|304.26|310.25|304.25|0
1648577460000|2022-03-29 18:11:00|310.24|304.24|310.27|304.27|310.27|304.27|310.24|304.24|0
1648577470000|2022-03-29 18:11:10|310.29|304.29|310.32|304.32|310.32|304.32|310.29|304.29|0
1648577480000|2022-03-29 18:11:20|310.28|304.28|310.25|304.25|310.28|304.28|310.25|304.25|0
1648577490000|2022-03-29 18:11:30|310.17|304.17|310.1|304.1|310.17|304.17|310.1|304.1|0
1648577500000|2022-03-29 18:11:40|310.11|304.11|310.13|304.13|310.14|304.14|310.11|304.11|0
1648577510000|2022-03-29 18:11:50|310.11|304.11|310.11|304.11|310.11|304.11|310.11|304.11|0
1648577520000|2022-03-29 18:12:00|310.09|304.09|310.14|304.14|310.14|304.14|310.09|304.09|0
1648577530000|2022-03-29 18:12:10|310.19|304.19|310.15|304.15|310.19|304.19|310.15|304.15|0
1648577540000|2022-03-29 18:12:20|310.14|304.14|310.23|304.23|310.23|304.23|310.14|304.14|0
1648577550000|2022-03-29 18:12:30|310.26|304.26|310.27|304.27|310.27|304.27|310.26|304.26|0
1648577560000|2022-03-29 18:12:40|310.4|304.4|310.4|304.4|310.4|304.4|310.39|304.39|0
1648577570000|2022-03-29 18:12:50|310.44|304.44|310.44|304.44|310.44|304.44|310.44|304.44|0
1648577580000|2022-03-29 18:13:00|310.57|304.57|310.78|304.78|310.78|304.78|310.57|304.57|0
1648577590000|2022-03-29 18:13:10|310.81|304.81|310.82|304.82|310.82|304.82|310.81|304.81|0
1648577600000|2022-03-29 18:13:20|310.79|304.79|310.8|304.8|310.8|304.8|310.76|304.76|0
1648577610000|2022-03-29 18:13:30|310.79|304.79|310.81|304.81|310.81|304.81|310.79|304.79|0
1648577620000|2022-03-29 18:13:40|310.78|304.78|310.78|304.78|310.78|304.78|310.78|304.78|0
1648577630000|2022-03-29 18:13:50|310.88|304.88|311.07|305.07|311.07|305.07|310.88|304.88|0
1648577640000|2022-03-29 18:14:00|311.05|305.05|311.05|305.05|311.05|305.05|311.05|305.05|0
1648577650000|2022-03-29 18:14:10|311.06|305.06|311.04|305.04|311.06|305.06|311.04|305.04|0
1648577660000|2022-03-29 18:14:20|311.07|305.07|310.99|304.99|311.07|305.07|310.99|304.99|0
1648577670000|2022-03-29 18:14:30|311.02|305.02|311.04|305.04|311.04|305.04|311.01|305.01|0
1648577680000|2022-03-29 18:14:40|311.02|305.02|311.05|305.05|311.05|305.05|311.02|305.02|0
1648577690000|2022-03-29 18:14:50|311.12|305.12|311.11|305.11|311.12|305.12|311.11|305.11|0
1648577700000|2022-03-29 18:15:00|311.13|305.13|311.14|305.14|311.14|305.14|311.13|305.13|0
1648577710000|2022-03-29 18:15:10|311.13|305.13|311.06|305.06|311.14|305.14|311.06|305.06|0
1648577720000|2022-03-29 18:15:20|311.1|305.1|311.1|305.1|311.11|305.11|311.1|305.1|0
1648577730000|2022-03-29 18:15:30|310.97|304.97|310.97|304.97|310.97|304.97|310.96|304.96|0
1648577740000|2022-03-29 18:15:40|310.92|304.92|310.85|304.85|310.92|304.92|310.83|304.83|0
1648577750000|2022-03-29 18:15:50|310.87|304.87|310.89|304.89|310.89|304.89|310.87|304.87|0
1648577760000|2022-03-29 18:16:00|310.88|304.88|310.87|304.87|310.88|304.88|310.87|304.87|0
1648577770000|2022-03-29 18:16:10|310.88|304.88|310.87|304.87|310.92|304.92|310.87|304.87|0
1648577780000|2022-03-29 18:16:20|310.9|304.9|310.88|304.88|310.9|304.9|310.88|304.88|0
1648577790000|2022-03-29 18:16:30|310.89|304.89|311|305|311|305|310.87|304.87|0
1648577800000|2022-03-29 18:16:40|311.03|305.03|311.35|305.35|311.36|305.36|311.03|305.03|0
1648577810000|2022-03-29 18:16:50|311.37|305.37|311.36|305.36|311.37|305.37|311.36|305.36|0
1648577820000|2022-03-29 18:17:00|311.39|305.39|311.42|305.42|311.42|305.42|311.39|305.39|0
1648577830000|2022-03-29 18:17:10|311.41|305.41|311.38|305.38|311.42|305.42|311.38|305.38|0
1648577840000|2022-03-29 18:17:20|311.44|305.44|311.52|305.52|311.52|305.52|311.44|305.44|0
1648577850000|2022-03-29 18:17:30|311.53|305.53|311.55|305.55|311.55|305.55|311.53|305.53|0
1648577860000|2022-03-29 18:17:40|311.53|305.53|311.55|305.55|311.56|305.56|311.53|305.53|0
1648577870000|2022-03-29 18:17:50|311.54|305.54|311.52|305.52|311.54|305.54|311.48|305.48|0
1648577880000|2022-03-29 18:18:00|311.54|305.54|311.55|305.55|311.55|305.55|311.54|305.54|0
1648577890000|2022-03-29 18:18:10|311.48|305.48|311.48|305.48|311.48|305.48|311.47|305.47|0
1648577900000|2022-03-29 18:18:20|311.47|305.47|311.44|305.44|311.47|305.47|311.44|305.44|0
1648577910000|2022-03-29 18:18:30|311.45|305.45|311.45|305.45|311.45|305.45|311.44|305.44|0
1648577920000|2022-03-29 18:18:40|311.44|305.44|311.44|305.44|311.44|305.44|311.41|305.41|0
1648577930000|2022-03-29 18:18:50|311.36|305.36|311.28|305.28|311.36|305.36|311.28|305.28|0
1648577940000|2022-03-29 18:19:00|311.26|305.26|311.43|305.43|311.43|305.43|311.26|305.26|0
1648577950000|2022-03-29 18:19:10|311.45|305.45|311.45|305.45|311.45|305.45|311.45|305.45|0
1648577960000|2022-03-29 18:19:20|311.53|305.53|311.53|305.53|311.53|305.53|311.53|305.53|0
1648577970000|2022-03-29 18:19:30|311.52|305.52|311.42|305.42|311.52|305.52|311.42|305.42|0
1648577980000|2022-03-29 18:19:40|311.43|305.43|311.42|305.42|311.43|305.43|311.42|305.42|0
1648577990000|2022-03-29 18:19:50|311.5|305.5|311.47|305.47|311.5|305.5|311.47|305.47|0
1648578000000|2022-03-29 18:20:00|311.4|305.4|311.2|305.2|311.47|305.47|311.19|305.19|0
1648578010000|2022-03-29 18:20:10|311.22|305.22|311.22|305.22|311.23|305.23|311.22|305.22|0
1648578020000|2022-03-29 18:20:20|311.23|305.23|311.2|305.2|311.23|305.23|311.2|305.2|0
1648578040000|2022-03-29 18:20:40|311.17|305.17|311.17|305.17|311.17|305.17|311.17|305.17|0
1648578050000|2022-03-29 18:20:50|311.2|305.2|311.23|305.23|311.25|305.25|311.2|305.2|0
1648578060000|2022-03-29 18:21:00|311.26|305.26|311.26|305.26|311.26|305.26|311.26|305.26|0
1648578070000|2022-03-29 18:21:10|311.25|305.25|311.35|305.35|311.37|305.37|311.25|305.25|0
1648578080000|2022-03-29 18:21:20|311.33|305.33|311.32|305.32|311.33|305.33|311.28|305.28|0
1648578090000|2022-03-29 18:21:30|311.35|305.35|311.35|305.35|311.35|305.35|311.35|305.35|0
1648578100000|2022-03-29 18:21:40|311.33|305.33|311.29|305.29|311.33|305.33|311.29|305.29|0
1648578110000|2022-03-29 18:21:50|311.3|305.3|311.28|305.28|311.3|305.3|311.28|305.28|0
1648578120000|2022-03-29 18:22:00|311.27|305.27|310.96|304.96|311.27|305.27|310.96|304.96|0
1648578130000|2022-03-29 18:22:10|310.95|304.95|310.85|304.85|310.95|304.95|310.85|304.85|0
1648578140000|2022-03-29 18:22:20|310.76|304.76|310.74|304.74|310.76|304.76|310.69|304.69|0
1648578150000|2022-03-29 18:22:30|310.78|304.78|310.81|304.81|310.81|304.81|310.78|304.78|0
1648578160000|2022-03-29 18:22:40|311.09|305.09|311.09|305.09|311.09|305.09|311.09|305.09|0
1648578170000|2022-03-29 18:22:50|311.02|305.02|311.02|305.02|311.02|305.02|311.02|305.02|0
1648578180000|2022-03-29 18:23:00|311.04|305.04|311.12|305.12|311.12|305.12|311.04|305.04|0
1648578190000|2022-03-29 18:23:10|311.14|305.14|311.18|305.18|311.18|305.18|311.13|305.13|0
1648578200000|2022-03-29 18:23:20|311.17|305.17|311.2|305.2|311.2|305.2|311.17|305.17|0
1648578210000|2022-03-29 18:23:30|311.19|305.19|311.17|305.17|311.19|305.19|311.17|305.17|0
1648578220000|2022-03-29 18:23:40|311.16|305.16|311.03|305.03|311.16|305.16|311.03|305.03|0
1648578240000|2022-03-29 18:24:00|311|305|311|305|311|305|311|305|0
1648578260000|2022-03-29 18:24:20|311.01|305.01|311.03|305.03|311.03|305.03|311.01|305.01|0
1648578270000|2022-03-29 18:24:30|311.04|305.04|311.03|305.03|311.04|305.04|311.03|305.03|0
1648578280000|2022-03-29 18:24:40|311.05|305.05|311.15|305.15|311.15|305.15|311.05|305.05|0
1648578290000|2022-03-29 18:24:50|311.13|305.13|311.13|305.13|311.13|305.13|311.13|305.13|0
1648578300000|2022-03-29 18:25:00|311.15|305.15|311.15|305.15|311.15|305.15|311.15|305.15|0
1648578310000|2022-03-29 18:25:10|311.16|305.16|311.18|305.18|311.18|305.18|311.16|305.16|0
1648578320000|2022-03-29 18:25:20|311.2|305.2|311.17|305.17|311.2|305.2|311.17|305.17|0
1648578330000|2022-03-29 18:25:30|311.18|305.18|311.18|305.18|311.18|305.18|311.18|305.18|0
1648578340000|2022-03-29 18:25:40|311.19|305.19|311.16|305.16|311.19|305.19|311.16|305.16|0
1648578350000|2022-03-29 18:25:50|311.12|305.12|311.12|305.12|311.12|305.12|311.12|305.12|0
1648578390000|2022-03-29 18:26:30|311.16|305.16|311.16|305.16|311.16|305.16|311.16|305.16|0
1648578400000|2022-03-29 18:26:40|311.17|305.17|311.17|305.17|311.17|305.17|311.17|305.17|0
1648578410000|2022-03-29 18:26:50|311.11|305.11|311.11|305.11|311.11|305.11|311.11|305.11|0
1648578420000|2022-03-29 18:27:00|311.12|305.12|311.13|305.13|311.13|305.13|311.12|305.12|0
1648578430000|2022-03-29 18:27:10|311.14|305.14|311.14|305.14|311.14|305.14|311.14|305.14|0
1648578440000|2022-03-29 18:27:20|311.15|305.15|311.19|305.19|311.19|305.19|311.13|305.13|0
1648578470000|2022-03-29 18:27:50|311.16|305.16|311.25|305.25|311.26|305.26|311.16|305.16|0
1648578480000|2022-03-29 18:28:00|311.28|305.28|311.26|305.26|311.28|305.28|311.26|305.26|0
1648578490000|2022-03-29 18:28:10|311.25|305.25|311.34|305.34|311.34|305.34|311.25|305.25|0
1648578500000|2022-03-29 18:28:20|311.43|305.43|311.43|305.43|311.44|305.44|311.43|305.43|0
1648578520000|2022-03-29 18:28:40|311.42|305.42|311.44|305.44|311.44|305.44|311.32|305.32|0
1648578530000|2022-03-29 18:28:50|311.43|305.43|311.44|305.44|311.44|305.44|311.43|305.43|0
1648578550000|2022-03-29 18:29:10|311.45|305.45|311.45|305.45|311.45|305.45|311.44|305.44|0
1648578560000|2022-03-29 18:29:20|311.48|305.48|311.46|305.46|311.48|305.48|311.45|305.45|0
1648578580000|2022-03-29 18:29:40|311.47|305.47|311.44|305.44|311.47|305.47|311.43|305.43|0
1648578590000|2022-03-29 18:29:50|311.43|305.43|311.45|305.45|311.46|305.46|311.43|305.43|0
1648578600000|2022-03-29 18:30:00|311.46|305.46|311.48|305.48|311.48|305.48|311.46|305.46|0
1648578610000|2022-03-29 18:30:10|311.49|305.49|311.46|305.46|311.49|305.49|311.46|305.46|0
1648578620000|2022-03-29 18:30:20|311.45|305.45|311.45|305.45|311.45|305.45|311.45|305.45|0
1648578630000|2022-03-29 18:30:30|311.44|305.44|311.44|305.44|311.44|305.44|311.44|305.44|0
1648578640000|2022-03-29 18:30:40|311.45|305.45|311.45|305.45|311.45|305.45|311.45|305.45|0
1648578650000|2022-03-29 18:30:50|311.44|305.44|311.44|305.44|311.46|305.46|311.44|305.44|0
1648578660000|2022-03-29 18:31:00|311.53|305.53|311.52|305.52|311.53|305.53|311.52|305.52|0
1648578670000|2022-03-29 18:31:10|311.51|305.51|311.53|305.53|311.54|305.54|311.49|305.49|0
1648578690000|2022-03-29 18:31:30|311.55|305.55|311.57|305.57|311.6|305.6|311.55|305.55|0
1648578700000|2022-03-29 18:31:40|311.59|305.59|311.72|305.72|311.72|305.72|311.59|305.59|0
1648578710000|2022-03-29 18:31:50|311.71|305.71|311.77|305.77|311.77|305.77|311.71|305.71|0
1648578720000|2022-03-29 18:32:00|311.8|305.8|311.85|305.85|311.86|305.86|311.8|305.8|0
1648578730000|2022-03-29 18:32:10|311.82|305.82|311.82|305.82|311.82|305.82|311.82|305.82|0
1648578740000|2022-03-29 18:32:20|311.8|305.8|311.8|305.8|311.8|305.8|311.8|305.8|0
1648578750000|2022-03-29 18:32:30|311.78|305.78|311.78|305.78|311.78|305.78|311.78|305.78|0
1648578760000|2022-03-29 18:32:40|311.73|305.73|311.74|305.74|311.74|305.74|311.73|305.73|0
1648578770000|2022-03-29 18:32:50|311.73|305.73|311.73|305.73|311.73|305.73|311.73|305.73|0
1648578780000|2022-03-29 18:33:00|311.75|305.75|311.8|305.8|311.8|305.8|311.75|305.75|0
1648578790000|2022-03-29 18:33:10|311.87|305.87|311.7|305.7|311.88|305.88|311.69|305.69|0
1648578800000|2022-03-29 18:33:20|311.67|305.67|311.73|305.73|311.73|305.73|311.64|305.64|0
1648578810000|2022-03-29 18:33:30|311.74|305.74|311.74|305.74|311.74|305.74|311.74|305.74|0
1648578820000|2022-03-29 18:33:40|311.69|305.69|311.7|305.7|311.7|305.7|311.69|305.69|0
1648578830000|2022-03-29 18:33:50|311.71|305.71|311.71|305.71|311.71|305.71|311.71|305.71|0
1648578840000|2022-03-29 18:34:00|311.74|305.74|311.78|305.78|311.78|305.78|311.74|305.74|0
1648578850000|2022-03-29 18:34:10|311.75|305.75|311.76|305.76|311.76|305.76|311.75|305.75|0
1648578870000|2022-03-29 18:34:30|311.77|305.77|311.78|305.78|311.78|305.78|311.77|305.77|0
1648578880000|2022-03-29 18:34:40|311.77|305.77|311.77|305.77|311.77|305.77|311.77|305.77|0
1648578890000|2022-03-29 18:34:50|311.8|305.8|311.8|305.8|311.8|305.8|311.8|305.8|0
1648578900000|2022-03-29 18:35:00|311.81|305.81|311.79|305.79|311.82|305.82|311.79|305.79|0
1648578920000|2022-03-29 18:35:20|311.75|305.75|311.65|305.65|311.75|305.75|311.65|305.65|0
1648578930000|2022-03-29 18:35:30|311.56|305.56|311.54|305.54|311.56|305.56|311.54|305.54|0
1648578940000|2022-03-29 18:35:40|311.51|305.51|311.46|305.46|311.51|305.51|311.46|305.46|0
1648578950000|2022-03-29 18:35:50|311.43|305.43|311.39|305.39|311.43|305.43|311.39|305.39|0
1648578960000|2022-03-29 18:36:00|311.38|305.38|311.36|305.36|311.38|305.38|311.36|305.36|0
1648578970000|2022-03-29 18:36:10|311.37|305.37|311.38|305.38|311.38|305.38|311.37|305.37|0
1648578980000|2022-03-29 18:36:20|311.4|305.4|311.34|305.34|311.4|305.4|311.34|305.34|0
1648578990000|2022-03-29 18:36:30|311.37|305.37|311.33|305.33|311.37|305.37|311.33|305.33|0
1648579000000|2022-03-29 18:36:40|311.38|305.38|311.44|305.44|311.44|305.44|311.38|305.38|0
1648579010000|2022-03-29 18:36:50|311.47|305.47|311.49|305.49|311.49|305.49|311.47|305.47|0
1648579020000|2022-03-29 18:37:00|311.52|305.52|311.53|305.53|311.55|305.55|311.52|305.52|0
1648579030000|2022-03-29 18:37:10|311.5|305.5|311.5|305.5|311.5|305.5|311.5|305.5|0
1648579040000|2022-03-29 18:37:20|311.54|305.54|311.43|305.43|311.54|305.54|311.42|305.42|0
1648579050000|2022-03-29 18:37:30|311.4|305.4|311.38|305.38|311.4|305.4|311.38|305.38|0
1648579060000|2022-03-29 18:37:40|311.39|305.39|311.34|305.34|311.39|305.39|311.34|305.34|0
1648579070000|2022-03-29 18:37:50|311.37|305.37|311.34|305.34|311.37|305.37|311.34|305.34|0
1648579080000|2022-03-29 18:38:00|311.33|305.33|311.27|305.27|311.33|305.33|311.27|305.27|0
1648579090000|2022-03-29 18:38:10|311.3|305.3|311.29|305.29|311.3|305.3|311.29|305.29|0
1648579100000|2022-03-29 18:38:20|311.3|305.3|311.3|305.3|311.3|305.3|311.29|305.29|0
1648579110000|2022-03-29 18:38:30|311.18|305.18|311.18|305.18|311.18|305.18|311.18|305.18|0
1648579120000|2022-03-29 18:38:40|311.14|305.14|311.04|305.04|311.18|305.18|311.04|305.04|0
1648579130000|2022-03-29 18:38:50|311.03|305.03|311.05|305.05|311.05|305.05|311.02|305.02|0
1648579140000|2022-03-29 18:39:00|311.06|305.06|311.01|305.01|311.07|305.07|311.01|305.01|0
1648579150000|2022-03-29 18:39:10|311.04|305.04|311.04|305.04|311.04|305.04|311.04|305.04|0
1648579160000|2022-03-29 18:39:20|311.05|305.05|311.01|305.01|311.07|305.07|311.01|305.01|0
1648579170000|2022-03-29 18:39:30|311.02|305.02|311.11|305.11|311.11|305.11|311.02|305.02|0
1648579180000|2022-03-29 18:39:40|311.12|305.12|311.08|305.08|311.12|305.12|311.08|305.08|0
1648579190000|2022-03-29 18:39:50|311|305|311.04|305.04|311.04|305.04|311|305|0
1648579200000|2022-03-29 18:40:00|310.95|304.95|310.88|304.88|310.95|304.95|310.87|304.87|0
1648579210000|2022-03-29 18:40:10|310.89|304.89|310.93|304.93|310.93|304.93|310.89|304.89|0
1648579220000|2022-03-29 18:40:20|310.95|304.95|310.92|304.92|310.95|304.95|310.92|304.92|0
1648579230000|2022-03-29 18:40:30|310.9|304.9|310.9|304.9|310.9|304.9|310.9|304.9|0
1648579240000|2022-03-29 18:40:40|310.85|304.85|310.83|304.83|310.85|304.85|310.82|304.82|0
1648579260000|2022-03-29 18:41:00|310.77|304.77|310.71|304.71|310.77|304.77|310.71|304.71|0
1648579270000|2022-03-29 18:41:10|310.68|304.68|310.72|304.72|310.74|304.74|310.68|304.68|0
1648579280000|2022-03-29 18:41:20|310.61|304.61|310.37|304.37|310.61|304.61|310.37|304.37|0
1648579290000|2022-03-29 18:41:30|310.41|304.41|310.39|304.39|310.41|304.41|310.38|304.38|0
1648579300000|2022-03-29 18:41:40|310.37|304.37|310.44|304.44|310.44|304.44|310.37|304.37|0
1648579310000|2022-03-29 18:41:50|310.4|304.4|310.39|304.39|310.4|304.4|310.39|304.39|0
1648579320000|2022-03-29 18:42:00|310.32|304.32|310.3|304.3|310.32|304.32|310.3|304.3|0
1648579330000|2022-03-29 18:42:10|310.28|304.28|310.33|304.33|310.33|304.33|310.28|304.28|0
1648579340000|2022-03-29 18:42:20|310.29|304.29|310.29|304.29|310.29|304.29|310.29|304.29|0
1648579350000|2022-03-29 18:42:30|310.26|304.26|310.26|304.26|310.26|304.26|310.26|304.26|0
1648579360000|2022-03-29 18:42:40|310.27|304.27|310.22|304.22|310.27|304.27|310.22|304.22|0
1648579370000|2022-03-29 18:42:50|310.23|304.23|310.32|304.32|310.32|304.32|310.23|304.23|0
1648579380000|2022-03-29 18:43:00|310.35|304.35|310.35|304.35|310.35|304.35|310.35|304.35|0
1648579390000|2022-03-29 18:43:10|310.32|304.32|310.32|304.32|310.32|304.32|310.32|304.32|0
1648579400000|2022-03-29 18:43:20|310.33|304.33|310.33|304.33|310.33|304.33|310.33|304.33|0
1648579410000|2022-03-29 18:43:30|310.24|304.24|310.23|304.23|310.24|304.24|310.23|304.23|0
1648579420000|2022-03-29 18:43:40|310.24|304.24|310.22|304.22|310.24|304.24|310.22|304.22|0
1648579430000|2022-03-29 18:43:50|310.27|304.27|310.27|304.27|310.27|304.27|310.27|304.27|0
1648579440000|2022-03-29 18:44:00|310.24|304.24|310.26|304.26|310.26|304.26|310.23|304.23|0
1648579450000|2022-03-29 18:44:10|310.25|304.25|310.25|304.25|310.25|304.25|310.25|304.25|0
1648579460000|2022-03-29 18:44:20|310.24|304.24|310.24|304.24|310.24|304.24|310.24|304.24|0
1648579470000|2022-03-29 18:44:30|310.28|304.28|310.33|304.33|310.33|304.33|310.28|304.28|0
1648579480000|2022-03-29 18:44:40|310.35|304.35|310.36|304.36|310.36|304.36|310.35|304.35|0
1648579490000|2022-03-29 18:44:50|310.35|304.35|310.39|304.39|310.39|304.39|310.35|304.35|0
1648579500000|2022-03-29 18:45:00|310.37|304.37|310.42|304.42|310.43|304.43|310.37|304.37|0
1648579520000|2022-03-29 18:45:20|310.52|304.52|310.63|304.63|310.63|304.63|310.52|304.52|0
1648579530000|2022-03-29 18:45:30|310.77|304.77|310.75|304.75|310.77|304.77|310.75|304.75|0
1648579540000|2022-03-29 18:45:40|310.72|304.72|310.72|304.72|310.72|304.72|310.72|304.72|0
1648579550000|2022-03-29 18:45:50|310.71|304.71|310.79|304.79|310.79|304.79|310.71|304.71|0
1648579560000|2022-03-29 18:46:00|310.76|304.76|310.81|304.81|310.81|304.81|310.76|304.76|0
1648579570000|2022-03-29 18:46:10|310.87|304.87|310.87|304.87|310.87|304.87|310.87|304.87|0
1648579580000|2022-03-29 18:46:20|310.92|304.92|310.91|304.91|310.92|304.92|310.91|304.91|0
1648579590000|2022-03-29 18:46:30|310.89|304.89|310.91|304.91|310.92|304.92|310.89|304.89|0
1648579600000|2022-03-29 18:46:40|310.94|304.94|310.89|304.89|310.94|304.94|310.89|304.89|0
1648579620000|2022-03-29 18:47:00|310.92|304.92|310.83|304.83|310.92|304.92|310.83|304.83|0
1648579630000|2022-03-29 18:47:10|310.84|304.84|310.88|304.88|310.88|304.88|310.84|304.84|0
1648579640000|2022-03-29 18:47:20|310.89|304.89|310.9|304.9|310.9|304.9|310.89|304.89|0
1648579650000|2022-03-29 18:47:30|310.92|304.92|310.92|304.92|310.92|304.92|310.92|304.92|0
1648579660000|2022-03-29 18:47:40|310.96|304.96|311|305|311|305|310.96|304.96|0
1648579670000|2022-03-29 18:47:50|311.01|305.01|311.01|305.01|311.01|305.01|311.01|305.01|0
1648579680000|2022-03-29 18:48:00|311.07|305.07|311.04|305.04|311.07|305.07|311.04|305.04|0
1648579690000|2022-03-29 18:48:10|311.2|305.2|311.2|305.2|311.2|305.2|311.2|305.2|0
1648579700000|2022-03-29 18:48:20|311.21|305.21|311.28|305.28|311.28|305.28|311.2|305.2|0
1648579710000|2022-03-29 18:48:30|311.24|305.24|311.25|305.25|311.25|305.25|311.24|305.24|0
1648579730000|2022-03-29 18:48:50|311.29|305.29|311.36|305.36|311.39|305.39|311.29|305.29|0
1648579740000|2022-03-29 18:49:00|311.37|305.37|311.37|305.37|311.37|305.37|311.37|305.37|0
1648579750000|2022-03-29 18:49:10|311.38|305.38|311.37|305.37|311.39|305.39|311.37|305.37|0
1648579760000|2022-03-29 18:49:20|311.39|305.39|311.44|305.44|311.44|305.44|311.39|305.39|0
1648579770000|2022-03-29 18:49:30|311.4|305.4|311.37|305.37|311.44|305.44|311.32|305.32|0
1648579780000|2022-03-29 18:49:40|311.4|305.4|311.4|305.4|311.4|305.4|311.4|305.4|0
1648579790000|2022-03-29 18:49:50|311.37|305.37|311.44|305.44|311.44|305.44|311.37|305.37|0
1648579800000|2022-03-29 18:50:00|311.5|305.5|311.37|305.37|311.5|305.5|311.37|305.37|0
1648579810000|2022-03-29 18:50:10|311.4|305.4|311.45|305.45|311.45|305.45|311.4|305.4|0
1648579820000|2022-03-29 18:50:20|311.43|305.43|311.38|305.38|311.43|305.43|311.38|305.38|0
1648579830000|2022-03-29 18:50:30|311.39|305.39|311.59|305.59|311.59|305.59|311.39|305.39|0
1648579840000|2022-03-29 18:50:40|311.55|305.55|311.62|305.62|311.62|305.62|311.55|305.55|0
1648579850000|2022-03-29 18:50:50|311.51|305.51|311.44|305.44|311.54|305.54|311.44|305.44|0
1648579860000|2022-03-29 18:51:00|311.46|305.46|311.57|305.57|311.65|305.65|311.44|305.44|0
1648579870000|2022-03-29 18:51:10|311.56|305.56|311.51|305.51|311.56|305.56|311.51|305.51|0
1648579880000|2022-03-29 18:51:20|311.5|305.5|311.49|305.49|311.5|305.5|311.49|305.49|0
1648579890000|2022-03-29 18:51:30|311.51|305.51|311.54|305.54|311.54|305.54|311.51|305.51|0
1648579900000|2022-03-29 18:51:40|311.55|305.55|311.56|305.56|311.57|305.57|311.55|305.55|0
1648579910000|2022-03-29 18:51:50|311.58|305.58|311.6|305.6|311.6|305.6|311.58|305.58|0
1648579920000|2022-03-29 18:52:00|311.48|305.48|311.72|305.72|311.72|305.72|311.48|305.48|0
1648579930000|2022-03-29 18:52:10|311.75|305.75|311.79|305.79|311.81|305.81|311.75|305.75|0
1648579940000|2022-03-29 18:52:20|311.78|305.78|311.75|305.75|311.79|305.79|311.75|305.75|0
1648579950000|2022-03-29 18:52:30|311.76|305.76|311.67|305.67|311.76|305.76|311.66|305.66|0
1648579960000|2022-03-29 18:52:40|311.73|305.73|311.82|305.82|311.82|305.82|311.73|305.73|0
1648579970000|2022-03-29 18:52:50|311.8|305.8|311.8|305.8|311.8|305.8|311.8|305.8|0
1648579980000|2022-03-29 18:53:00|311.78|305.78|311.75|305.75|311.78|305.78|311.75|305.75|0
1648580000000|2022-03-29 18:53:20|311.76|305.76|311.66|305.66|311.76|305.76|311.66|305.66|0
1648580010000|2022-03-29 18:53:30|311.61|305.61|311.64|305.64|311.64|305.64|311.59|305.59|0
1648580020000|2022-03-29 18:53:40|311.65|305.65|311.66|305.66|311.66|305.66|311.65|305.65|0
1648580030000|2022-03-29 18:53:50|311.64|305.64|311.64|305.64|311.64|305.64|311.64|305.64|0
1648580040000|2022-03-29 18:54:00|311.62|305.62|311.63|305.63|311.63|305.63|311.62|305.62|0
1648580060000|2022-03-29 18:54:20|311.58|305.58|311.58|305.58|311.58|305.58|311.58|305.58|0
1648580070000|2022-03-29 18:54:30|311.57|305.57|311.57|305.57|311.57|305.57|311.57|305.57|0
1648580080000|2022-03-29 18:54:40|311.56|305.56|311.59|305.59|311.59|305.59|311.56|305.56|0
1648580090000|2022-03-29 18:54:50|311.6|305.6|311.59|305.59|311.6|305.6|311.59|305.59|0
1648580100000|2022-03-29 18:55:00|311.57|305.57|311.58|305.58|311.58|305.58|311.57|305.57|0
1648580110000|2022-03-29 18:55:10|311.59|305.59|311.65|305.65|311.65|305.65|311.58|305.58|0
1648580120000|2022-03-29 18:55:20|311.66|305.66|311.75|305.75|311.75|305.75|311.66|305.66|0
1648580130000|2022-03-29 18:55:30|311.74|305.74|311.7|305.7|311.77|305.77|311.7|305.7|0
1648580140000|2022-03-29 18:55:40|311.68|305.68|311.69|305.69|311.69|305.69|311.68|305.68|0
1648580150000|2022-03-29 18:55:50|311.7|305.7|311.7|305.7|311.7|305.7|311.7|305.7|0
1648580160000|2022-03-29 18:56:00|311.71|305.71|311.71|305.71|311.71|305.71|311.69|305.69|0
1648580170000|2022-03-29 18:56:10|311.72|305.72|311.8|305.8|311.82|305.82|311.72|305.72|0
1648580180000|2022-03-29 18:56:20|311.78|305.78|311.75|305.75|311.78|305.78|311.75|305.75|0
1648580190000|2022-03-29 18:56:30|311.74|305.74|311.78|305.78|311.78|305.78|311.74|305.74|0
1648580200000|2022-03-29 18:56:40|311.76|305.76|311.67|305.67|311.76|305.76|311.65|305.65|0
1648580210000|2022-03-29 18:56:50|311.69|305.69|311.69|305.69|311.69|305.69|311.69|305.69|0
1648580220000|2022-03-29 18:57:00|311.67|305.67|311.65|305.65|311.67|305.67|311.64|305.64|0
1648580230000|2022-03-29 18:57:10|311.67|305.67|311.66|305.66|311.67|305.67|311.66|305.66|0
1648580240000|2022-03-29 18:57:20|311.73|305.73|311.72|305.72|311.73|305.73|311.72|305.72|0
1648580250000|2022-03-29 18:57:30|311.71|305.71|311.69|305.69|311.71|305.71|311.69|305.69|0
1648580260000|2022-03-29 18:57:40|311.68|305.68|311.67|305.67|311.68|305.68|311.66|305.66|0
1648580270000|2022-03-29 18:57:50|311.66|305.66|311.61|305.61|311.66|305.66|311.61|305.61|0
1648580280000|2022-03-29 18:58:00|311.62|305.62|311.57|305.57|311.62|305.62|311.57|305.57|0
1648580290000|2022-03-29 18:58:10|311.5|305.5|311.47|305.47|311.5|305.5|311.47|305.47|0
1648580300000|2022-03-29 18:58:20|311.48|305.48|311.48|305.48|311.48|305.48|311.47|305.47|0
1648580310000|2022-03-29 18:58:30|311.47|305.47|311.48|305.48|311.49|305.49|311.46|305.46|0
1648580320000|2022-03-29 18:58:40|311.49|305.49|311.45|305.45|311.49|305.49|311.45|305.45|0
1648580330000|2022-03-29 18:58:50|311.36|305.36|311.31|305.31|311.36|305.36|311.31|305.31|0
1648580340000|2022-03-29 18:59:00|311.32|305.32|311.3|305.3|311.32|305.32|311.25|305.25|0
1648580350000|2022-03-29 18:59:10|311.35|305.35|311.28|305.28|311.35|305.35|311.28|305.28|0
1648580360000|2022-03-29 18:59:20|311.3|305.3|311.3|305.3|311.31|305.31|311.3|305.3|0
1648580370000|2022-03-29 18:59:30|311.31|305.31|311.32|305.32|311.32|305.32|311.31|305.31|0
1648580380000|2022-03-29 18:59:40|311.34|305.34|311.36|305.36|311.36|305.36|311.34|305.34|0
1648580390000|2022-03-29 18:59:50|311.37|305.37|311.35|305.35|311.37|305.37|311.34|305.34|0
1648580400000|2022-03-29 19:00:00|311.37|305.37|311.37|305.37|311.38|305.38|311.37|305.37|0
1648580410000|2022-03-29 19:00:10|311.31|305.31|311.31|305.31|311.31|305.31|311.31|305.31|0
1648580420000|2022-03-29 19:00:20|311.3|305.3|311.23|305.23|311.3|305.3|311.23|305.23|0
1648580430000|2022-03-29 19:00:30|311.24|305.24|311.24|305.24|311.24|305.24|311.24|305.24|0
1648580440000|2022-03-29 19:00:40|311.14|305.14|311.07|305.07|311.15|305.15|311.07|305.07|0
1648580450000|2022-03-29 19:00:50|311.06|305.06|311.03|305.03|311.08|305.08|311.03|305.03|0
1648580460000|2022-03-29 19:01:00|311.05|305.05|311.02|305.02|311.05|305.05|311.01|305.01|0
1648580470000|2022-03-29 19:01:10|310.99|304.99|310.99|304.99|310.99|304.99|310.99|304.99|0
1648580480000|2022-03-29 19:01:20|310.9|304.9|310.91|304.91|310.92|304.92|310.88|304.88|0
1648580490000|2022-03-29 19:01:30|310.92|304.92|310.91|304.91|310.92|304.92|310.9|304.9|0
1648580500000|2022-03-29 19:01:40|310.9|304.9|310.86|304.86|310.9|304.9|310.85|304.85|0
1648580510000|2022-03-29 19:01:50|310.88|304.88|310.91|304.91|310.91|304.91|310.88|304.88|0
1648580520000|2022-03-29 19:02:00|310.9|304.9|310.88|304.88|310.9|304.9|310.88|304.88|0
1648580530000|2022-03-29 19:02:10|310.87|304.87|310.87|304.87|310.87|304.87|310.87|304.87|0
1648580540000|2022-03-29 19:02:20|310.88|304.88|310.87|304.87|310.88|304.88|310.87|304.87|0
1648580550000|2022-03-29 19:02:30|310.79|304.79|310.79|304.79|310.79|304.79|310.79|304.79|0
1648580560000|2022-03-29 19:02:40|310.8|304.8|310.77|304.77|310.8|304.8|310.75|304.75|0
1648580570000|2022-03-29 19:02:50|310.74|304.74|310.76|304.76|310.76|304.76|310.74|304.74|0
1648580580000|2022-03-29 19:03:00|310.72|304.72|310.71|304.71|310.72|304.72|310.7|304.7|0
1648580590000|2022-03-29 19:03:10|310.73|304.73|310.8|304.8|310.8|304.8|310.73|304.73|0
1648580600000|2022-03-29 19:03:20|310.79|304.79|310.8|304.8|310.8|304.8|310.79|304.79|0
1648580610000|2022-03-29 19:03:30|310.81|304.81|310.8|304.8|310.81|304.81|310.78|304.78|0
1648580620000|2022-03-29 19:03:40|310.82|304.82|310.82|304.82|310.83|304.83|310.82|304.82|0
1648580630000|2022-03-29 19:03:50|310.79|304.79|310.79|304.79|310.79|304.79|310.79|304.79|0
1648580640000|2022-03-29 19:04:00|310.81|304.81|310.85|304.85|310.85|304.85|310.81|304.81|0
1648580650000|2022-03-29 19:04:10|310.86|304.86|310.87|304.87|310.87|304.87|310.86|304.86|0
1648580660000|2022-03-29 19:04:20|310.86|304.86|310.96|304.96|310.96|304.96|310.86|304.86|0
1648580670000|2022-03-29 19:04:30|310.97|304.97|310.96|304.96|310.97|304.97|310.91|304.91|0
1648580680000|2022-03-29 19:04:40|310.97|304.97|311.05|305.05|311.05|305.05|310.97|304.97|0
1648580690000|2022-03-29 19:04:50|311.06|305.06|311.07|305.07|311.08|305.08|311.04|305.04|0
1648580700000|2022-03-29 19:05:00|311.08|305.08|311.08|305.08|311.08|305.08|311.08|305.08|0
1648580710000|2022-03-29 19:05:10|311.07|305.07|311.09|305.09|311.09|305.09|311.06|305.06|0
1648580720000|2022-03-29 19:05:20|311.11|305.11|311.1|305.1|311.11|305.11|311.08|305.08|0
1648580730000|2022-03-29 19:05:30|311.19|305.19|311.2|305.2|311.2|305.2|311.19|305.19|0
1648580740000|2022-03-29 19:05:40|311.21|305.21|311.22|305.22|311.22|305.22|311.21|305.21|0
1648580750000|2022-03-29 19:05:50|311.23|305.23|311.23|305.23|311.23|305.23|311.22|305.22|0
1648580760000|2022-03-29 19:06:00|311.22|305.22|311.25|305.25|311.25|305.25|311.2|305.2|0
1648580770000|2022-03-29 19:06:10|311.27|305.27|311.29|305.29|311.29|305.29|311.27|305.27|0
1648580780000|2022-03-29 19:06:20|311.3|305.3|311.51|305.51|311.51|305.51|311.3|305.3|0
1648580790000|2022-03-29 19:06:30|311.52|305.52|311.54|305.54|311.54|305.54|311.52|305.52|0
1648580800000|2022-03-29 19:06:40|311.3|305.3|311.28|305.28|311.3|305.3|311.27|305.27|0
1648580810000|2022-03-29 19:06:50|311.3|305.3|311.3|305.3|311.3|305.3|311.29|305.29|0
1648580820000|2022-03-29 19:07:00|311.29|305.29|311.32|305.32|311.32|305.32|311.29|305.29|0
1648580830000|2022-03-29 19:07:10|311.33|305.33|311.33|305.33|311.33|305.33|311.32|305.32|0
1648580840000|2022-03-29 19:07:20|311.36|305.36|311.35|305.35|311.36|305.36|311.35|305.35|0
1648580850000|2022-03-29 19:07:30|311.38|305.38|311.38|305.38|311.38|305.38|311.38|305.38|0
1648580860000|2022-03-29 19:07:40|311.39|305.39|311.41|305.41|311.41|305.41|311.39|305.39|0
1648580870000|2022-03-29 19:07:50|311.43|305.43|311.45|305.45|311.45|305.45|311.43|305.43|0
1648580880000|2022-03-29 19:08:00|311.46|305.46|311.57|305.57|311.57|305.57|311.46|305.46|0
1648580890000|2022-03-29 19:08:10|311.6|305.6|311.65|305.65|311.65|305.65|311.6|305.6|0
1648580900000|2022-03-29 19:08:20|311.64|305.64|311.62|305.62|311.65|305.65|311.62|305.62|0
1648580910000|2022-03-29 19:08:30|311.67|305.67|311.68|305.68|311.72|305.72|311.67|305.67|0
1648580920000|2022-03-29 19:08:40|311.67|305.67|311.66|305.66|311.69|305.69|311.66|305.66|0
1648580930000|2022-03-29 19:08:50|311.65|305.65|311.6|305.6|311.65|305.65|311.6|305.6|0
1648580940000|2022-03-29 19:09:00|311.64|305.64|311.78|305.78|311.78|305.78|311.63|305.63|0
1648580950000|2022-03-29 19:09:10|311.77|305.77|311.8|305.8|311.8|305.8|311.77|305.77|0
1648580960000|2022-03-29 19:09:20|311.83|305.83|311.82|305.82|311.83|305.83|311.82|305.82|0
1648580970000|2022-03-29 19:09:30|311.84|305.84|311.85|305.85|311.85|305.85|311.83|305.83|0
1648580980000|2022-03-29 19:09:40|311.86|305.86|311.9|305.9|311.91|305.91|311.86|305.86|0
1648580990000|2022-03-29 19:09:50|311.91|305.91|312.03|306.03|312.03|306.03|311.91|305.91|0
1648581000000|2022-03-29 19:10:00|312.04|306.04|312.05|306.05|312.05|306.05|312.04|306.04|0
1648581010000|2022-03-29 19:10:10|312.06|306.06|312.05|306.05|312.07|306.07|312.05|306.05|0
1648581020000|2022-03-29 19:10:20|311.95|305.95|311.94|305.94|311.95|305.95|311.94|305.94|0
1648581030000|2022-03-29 19:10:30|311.95|305.95|311.97|305.97|311.97|305.97|311.95|305.95|0
1648581040000|2022-03-29 19:10:40|311.96|305.96|311.9|305.9|311.96|305.96|311.9|305.9|0
1648581050000|2022-03-29 19:10:50|311.99|305.99|311.95|305.95|311.99|305.99|311.95|305.95|0
1648581060000|2022-03-29 19:11:00|311.97|305.97|312.09|306.09|312.09|306.09|311.96|305.96|0
1648581070000|2022-03-29 19:11:10|312.08|306.08|312.08|306.08|312.11|306.11|312.08|306.08|0
1648581080000|2022-03-29 19:11:20|312.09|306.09|312.07|306.07|312.09|306.09|312.06|306.06|0
1648581100000|2022-03-29 19:11:40|312.11|306.11|312.1|306.1|312.11|306.11|312.1|306.1|0
1648581110000|2022-03-29 19:11:50|312.15|306.15|312.08|306.08|312.15|306.15|312.08|306.08|0
1648581130000|2022-03-29 19:12:10|312.07|306.07|312.07|306.07|312.07|306.07|312.07|306.07|0
1648581140000|2022-03-29 19:12:20|312.13|306.13|312.16|306.16|312.16|306.16|312.13|306.13|0
1648581150000|2022-03-29 19:12:30|312.15|306.15|312.14|306.14|312.15|306.15|312.14|306.14|0
1648581160000|2022-03-29 19:12:40|312.18|306.18|312.18|306.18|312.18|306.18|312.18|306.18|0
1648581170000|2022-03-29 19:12:50|312.17|306.17|312.17|306.17|312.17|306.17|312.16|306.16|0
1648581180000|2022-03-29 19:13:00|312.22|306.22|312.23|306.23|312.23|306.23|312.22|306.22|0
1648581190000|2022-03-29 19:13:10|312.24|306.24|312.23|306.23|312.25|306.25|312.23|306.23|0
1648581200000|2022-03-29 19:13:20|312.22|306.22|312.26|306.26|312.26|306.26|312.22|306.22|0
1648581210000|2022-03-29 19:13:30|312.27|306.27|312.34|306.34|312.34|306.34|312.27|306.27|0
1648581220000|2022-03-29 19:13:40|312.35|306.35|312.35|306.35|312.36|306.36|312.26|306.26|0
1648581230000|2022-03-29 19:13:50|312.37|306.37|312.34|306.34|312.37|306.37|312.3|306.3|0
1648581240000|2022-03-29 19:14:00|312.35|306.35|312.39|306.39|312.39|306.39|312.35|306.35|0
1648581250000|2022-03-29 19:14:10|312.41|306.41|312.34|306.34|312.41|306.41|312.34|306.34|0
1648581260000|2022-03-29 19:14:20|312.33|306.33|312.33|306.33|312.33|306.33|312.33|306.33|0
1648581270000|2022-03-29 19:14:30|312.24|306.24|312.28|306.28|312.28|306.28|312.24|306.24|0
1648581280000|2022-03-29 19:14:40|312.27|306.27|312.27|306.27|312.27|306.27|312.27|306.27|0
1648581290000|2022-03-29 19:14:50|312.26|306.26|312.36|306.36|312.36|306.36|312.26|306.26|0
1648581300000|2022-03-29 19:15:00|312.37|306.37|312.35|306.35|312.37|306.37|312.35|306.35|0
1648581320000|2022-03-29 19:15:20|312.36|306.36|312.29|306.29|312.38|306.38|312.29|306.29|0
1648581330000|2022-03-29 19:15:30|312.27|306.27|312.29|306.29|312.3|306.3|312.27|306.27|0
1648581340000|2022-03-29 19:15:40|312.3|306.3|312.38|306.38|312.38|306.38|312.29|306.29|0
1648581350000|2022-03-29 19:15:50|312.41|306.41|312.4|306.4|312.41|306.41|312.4|306.4|0
1648581360000|2022-03-29 19:16:00|312.39|306.39|312.4|306.4|312.4|306.4|312.39|306.39|0
1648581370000|2022-03-29 19:16:10|312.41|306.41|312.41|306.41|312.41|306.41|312.41|306.41|0
1648581380000|2022-03-29 19:16:20|312.43|306.43|312.43|306.43|312.43|306.43|312.43|306.43|0
1648581390000|2022-03-29 19:16:30|312.42|306.42|312.4|306.4|312.43|306.43|312.4|306.4|0
1648581400000|2022-03-29 19:16:40|312.41|306.41|312.37|306.37|312.41|306.41|312.37|306.37|0
1648581410000|2022-03-29 19:16:50|312.39|306.39|312.37|306.37|312.39|306.39|312.37|306.37|0
1648581420000|2022-03-29 19:17:00|312.36|306.36|312.35|306.35|312.37|306.37|312.35|306.35|0
1648581430000|2022-03-29 19:17:10|312.34|306.34|312.42|306.42|312.42|306.42|312.32|306.32|0
1648581440000|2022-03-29 19:17:20|312.41|306.41|312.43|306.43|312.44|306.44|312.41|306.41|0
1648581450000|2022-03-29 19:17:30|312.44|306.44|312.44|306.44|312.44|306.44|312.44|306.44|0
1648581460000|2022-03-29 19:17:40|312.5|306.5|312.56|306.56|312.56|306.56|312.5|306.5|0
1648581470000|2022-03-29 19:17:50|312.57|306.57|312.56|306.56|312.57|306.57|312.56|306.56|0
1648581480000|2022-03-29 19:18:00|312.58|306.58|312.61|306.61|312.61|306.61|312.57|306.57|0
1648581490000|2022-03-29 19:18:10|312.58|306.58|312.54|306.54|312.58|306.58|312.54|306.54|0
1648581500000|2022-03-29 19:18:20|312.55|306.55|312.55|306.55|312.55|306.55|312.54|306.54|0
1648581510000|2022-03-29 19:18:30|312.54|306.54|312.91|306.91|312.91|306.91|312.54|306.54|0
1648581520000|2022-03-29 19:18:40|312.95|306.95|312.99|306.99|313.04|307.04|312.94|306.94|0
1648581530000|2022-03-29 19:18:50|313|307|312.9|306.9|313|307|312.9|306.9|0
1648581540000|2022-03-29 19:19:00|312.86|306.86|312.87|306.87|312.87|306.87|312.86|306.86|0
1648581550000|2022-03-29 19:19:10|312.84|306.84|312.93|306.93|312.94|306.94|312.84|306.84|0
1648581570000|2022-03-29 19:19:30|312.94|306.94|312.94|306.94|312.94|306.94|312.94|306.94|0
1648581580000|2022-03-29 19:19:40|312.89|306.89|312.9|306.9|312.9|306.9|312.89|306.89|0
1648581590000|2022-03-29 19:19:50|312.84|306.84|312.66|306.66|312.84|306.84|312.66|306.66|0
1648581600000|2022-03-29 19:20:00|312.64|306.64|312.65|306.65|312.7|306.7|312.63|306.63|0
1648581610000|2022-03-29 19:20:10|312.62|306.62|312.56|306.56|312.62|306.62|312.56|306.56|0
1648581620000|2022-03-29 19:20:20|312.57|306.57|312.52|306.52|312.57|306.57|312.49|306.49|0
1648581630000|2022-03-29 19:20:30|312.51|306.51|312.51|306.51|312.53|306.53|312.51|306.51|0
1648581640000|2022-03-29 19:20:40|312.48|306.48|312.55|306.55|312.56|306.56|312.48|306.48|0
1648581650000|2022-03-29 19:20:50|312.56|306.56|312.48|306.48|312.56|306.56|312.48|306.48|0
1648581660000|2022-03-29 19:21:00|312.47|306.47|312.41|306.41|312.48|306.48|312.41|306.41|0
1648581670000|2022-03-29 19:21:10|312.42|306.42|312.24|306.24|312.42|306.42|312.24|306.24|0
1648581680000|2022-03-29 19:21:20|312.23|306.23|312.21|306.21|312.23|306.23|312.21|306.21|0
1648581690000|2022-03-29 19:21:30|312.2|306.2|312.2|306.2|312.25|306.25|312.2|306.2|0
1648581700000|2022-03-29 19:21:40|312.21|306.21|312.16|306.16|312.23|306.23|312.16|306.16|0
1648581710000|2022-03-29 19:21:50|312.17|306.17|312.08|306.08|312.18|306.18|312.08|306.08|0
1648581720000|2022-03-29 19:22:00|312.12|306.12|312.16|306.16|312.16|306.16|312.12|306.12|0
1648581730000|2022-03-29 19:22:10|312.15|306.15|312.19|306.19|312.19|306.19|312.15|306.15|0
1648581740000|2022-03-29 19:22:20|312.18|306.18|312.33|306.33|312.33|306.33|312.18|306.18|0
1648581750000|2022-03-29 19:22:30|312.34|306.34|312.34|306.34|312.34|306.34|312.34|306.34|0
1648581760000|2022-03-29 19:22:40|312.29|306.29|312.31|306.31|312.31|306.31|312.29|306.29|0
1648581770000|2022-03-29 19:22:50|312.3|306.3|312.31|306.31|312.31|306.31|312.3|306.3|0
1648581780000|2022-03-29 19:23:00|312.3|306.3|312.33|306.33|312.33|306.33|312.29|306.29|0
1648581790000|2022-03-29 19:23:10|312.36|306.36|312.36|306.36|312.36|306.36|312.36|306.36|0
1648581800000|2022-03-29 19:23:20|312.35|306.35|312.3|306.3|312.35|306.35|312.3|306.3|0
1648581820000|2022-03-29 19:23:40|312.25|306.25|312.25|306.25|312.25|306.25|312.25|306.25|0
1648581830000|2022-03-29 19:23:50|312.23|306.23|312.24|306.24|312.24|306.24|312.22|306.22|0
1648581840000|2022-03-29 19:24:00|312.28|306.28|312.35|306.35|312.35|306.35|312.26|306.26|0
1648581860000|2022-03-29 19:24:20|312.36|306.36|312.34|306.34|312.38|306.38|312.31|306.31|0
1648581870000|2022-03-29 19:24:30|312.32|306.32|312.33|306.33|312.34|306.34|312.32|306.32|0
1648581880000|2022-03-29 19:24:40|312.37|306.37|312.35|306.35|312.4|306.4|312.35|306.35|0
1648581890000|2022-03-29 19:24:50|312.34|306.34|312.26|306.26|312.34|306.34|312.26|306.26|0
1648581900000|2022-03-29 19:25:00|312.27|306.27|312.25|306.25|312.28|306.28|312.25|306.25|0
1648581910000|2022-03-29 19:25:10|312.27|306.27|312.21|306.21|312.27|306.27|312.21|306.21|0
1648581920000|2022-03-29 19:25:20|312.17|306.17|312.12|306.12|312.17|306.17|312.11|306.11|0
1648581930000|2022-03-29 19:25:30|312.09|306.09|312.08|306.08|312.09|306.09|312.08|306.08|0
1648581940000|2022-03-29 19:25:40|312.04|306.04|312.05|306.05|312.05|306.05|312.04|306.04|0
1648581950000|2022-03-29 19:25:50|312|306|311.97|305.97|312|306|311.97|305.97|0
1648581960000|2022-03-29 19:26:00|311.98|305.98|311.98|305.98|311.98|305.98|311.98|305.98|0
1648581970000|2022-03-29 19:26:10|312|306|311.99|305.99|312.01|306.01|311.99|305.99|0
1648581980000|2022-03-29 19:26:20|311.94|305.94|312.01|306.01|312.01|306.01|311.94|305.94|0
1648581990000|2022-03-29 19:26:30|312|306|311.96|305.96|312|306|311.96|305.96|0
1648582000000|2022-03-29 19:26:40|311.95|305.95|311.94|305.94|311.95|305.95|311.94|305.94|0
1648582010000|2022-03-29 19:26:50|311.9|305.9|311.9|305.9|311.9|305.9|311.9|305.9|0
1648582020000|2022-03-29 19:27:00|311.85|305.85|311.85|305.85|311.85|305.85|311.85|305.85|0
1648582030000|2022-03-29 19:27:10|311.87|305.87|311.85|305.85|311.87|305.87|311.82|305.82|0
1648582040000|2022-03-29 19:27:20|311.89|305.89|311.76|305.76|311.89|305.89|311.75|305.75|0
1648582050000|2022-03-29 19:27:30|311.74|305.74|311.79|305.79|311.79|305.79|311.74|305.74|0
1648582060000|2022-03-29 19:27:40|311.73|305.73|311.74|305.74|311.74|305.74|311.73|305.73|0
1648582070000|2022-03-29 19:27:50|311.69|305.69|311.72|305.72|311.72|305.72|311.69|305.69|0
1648582080000|2022-03-29 19:28:00|311.73|305.73|311.85|305.85|311.85|305.85|311.73|305.73|0
1648582090000|2022-03-29 19:28:10|311.86|305.86|311.87|305.87|311.87|305.87|311.86|305.86|0
1648582100000|2022-03-29 19:28:20|311.91|305.91|311.95|305.95|311.95|305.95|311.91|305.91|0
1648582110000|2022-03-29 19:28:30|311.94|305.94|311.94|305.94|311.94|305.94|311.94|305.94|0
1648582120000|2022-03-29 19:28:40|311.95|305.95|311.97|305.97|312.06|306.06|311.95|305.95|0
1648582130000|2022-03-29 19:28:50|311.99|305.99|312|306|312|306|311.98|305.98|0
1648582140000|2022-03-29 19:29:00|312.03|306.03|312.05|306.05|312.05|306.05|312|306|0
1648582150000|2022-03-29 19:29:10|312.12|306.12|312.24|306.24|312.24|306.24|312.12|306.12|0
1648582160000|2022-03-29 19:29:20|312.28|306.28|312.33|306.33|312.33|306.33|312.28|306.28|0
1648582170000|2022-03-29 19:29:30|312.32|306.32|312.32|306.32|312.32|306.32|312.32|306.32|0
1648582180000|2022-03-29 19:29:40|312.23|306.23|312.3|306.3|312.3|306.3|312.23|306.23|0
1648582190000|2022-03-29 19:29:50|312.33|306.33|312.31|306.31|312.33|306.33|312.3|306.3|0
1648582200000|2022-03-29 19:30:00|312.32|306.32|312.32|306.32|312.33|306.33|312.28|306.28|0
1648582210000|2022-03-29 19:30:10|312.27|306.27|312.38|306.38|312.38|306.38|312.27|306.27|0
1648582220000|2022-03-29 19:30:20|312.33|306.33|312.33|306.33|312.34|306.34|312.33|306.33|0
1648582230000|2022-03-29 19:30:30|312.3|306.3|312.31|306.31|312.31|306.31|312.3|306.3|0
1648582240000|2022-03-29 19:30:40|312.32|306.32|312.27|306.27|312.32|306.32|312.27|306.27|0
1648582260000|2022-03-29 19:31:00|312.26|306.26|312.26|306.26|312.27|306.27|312.26|306.26|0
1648582270000|2022-03-29 19:31:10|312.28|306.28|312.33|306.33|312.34|306.34|312.24|306.24|0
1648582280000|2022-03-29 19:31:20|312.39|306.39|312.45|306.45|312.45|306.45|312.37|306.37|0
1648582290000|2022-03-29 19:31:30|312.46|306.46|312.45|306.45|312.46|306.46|312.43|306.43|0
1648582300000|2022-03-29 19:31:40|312.47|306.47|312.47|306.47|312.5|306.5|312.47|306.47|0
1648582310000|2022-03-29 19:31:50|312.48|306.48|312.46|306.46|312.48|306.48|312.46|306.46|0
1648582320000|2022-03-29 19:32:00|312.47|306.47|312.46|306.46|312.47|306.47|312.46|306.46|0
1648582330000|2022-03-29 19:32:10|312.45|306.45|312.45|306.45|312.45|306.45|312.45|306.45|0
1648582340000|2022-03-29 19:32:20|312.44|306.44|312.47|306.47|312.47|306.47|312.44|306.44|0
1648582350000|2022-03-29 19:32:30|312.48|306.48|312.53|306.53|312.56|306.56|312.48|306.48|0
1648582360000|2022-03-29 19:32:40|312.51|306.51|312.5|306.5|312.51|306.51|312.49|306.49|0
1648582370000|2022-03-29 19:32:50|312.49|306.49|312.52|306.52|312.54|306.54|312.49|306.49|0
1648582380000|2022-03-29 19:33:00|312.53|306.53|312.53|306.53|312.53|306.53|312.53|306.53|0
1648582400000|2022-03-29 19:33:20|312.52|306.52|312.51|306.51|312.52|306.52|312.51|306.51|0
1648582410000|2022-03-29 19:33:30|312.5|306.5|312.5|306.5|312.51|306.51|312.5|306.5|0
1648582420000|2022-03-29 19:33:40|312.47|306.47|312.48|306.48|312.48|306.48|312.41|306.41|0
1648582440000|2022-03-29 19:34:00|312.47|306.47|312.47|306.47|312.47|306.47|312.47|306.47|0
1648582450000|2022-03-29 19:34:10|312.48|306.48|312.55|306.55|312.55|306.55|312.47|306.47|0
1648582460000|2022-03-29 19:34:20|312.56|306.56|312.54|306.54|312.56|306.56|312.54|306.54|0
1648582470000|2022-03-29 19:34:30|312.53|306.53|312.52|306.52|312.53|306.53|312.52|306.52|0
1648582480000|2022-03-29 19:34:40|312.53|306.53|312.49|306.49|312.53|306.53|312.49|306.49|0
1648582490000|2022-03-29 19:34:50|312.51|306.51|312.56|306.56|312.57|306.57|312.51|306.51|0
1648582500000|2022-03-29 19:35:00|312.57|306.57|312.56|306.56|312.57|306.57|312.56|306.56|0
1648582510000|2022-03-29 19:35:10|312.58|306.58|312.58|306.58|312.58|306.58|312.58|306.58|0
1648582520000|2022-03-29 19:35:20|312.59|306.59|312.54|306.54|312.59|306.59|312.54|306.54|0
1648582530000|2022-03-29 19:35:30|312.52|306.52|312.54|306.54|312.54|306.54|312.52|306.52|0
1648582540000|2022-03-29 19:35:40|312.55|306.55|312.58|306.58|312.61|306.61|312.55|306.55|0
1648582550000|2022-03-29 19:35:50|312.59|306.59|312.59|306.59|312.6|306.6|312.58|306.58|0
1648582560000|2022-03-29 19:36:00|312.61|306.61|312.66|306.66|312.66|306.66|312.61|306.61|0
1648582570000|2022-03-29 19:36:10|312.64|306.64|312.64|306.64|312.65|306.65|312.63|306.63|0
1648582580000|2022-03-29 19:36:20|312.66|306.66|312.58|306.58|312.66|306.66|312.58|306.58|0
1648582590000|2022-03-29 19:36:30|312.63|306.63|312.45|306.45|312.63|306.63|312.44|306.44|0
1648582600000|2022-03-29 19:36:40|312.47|306.47|312.47|306.47|312.47|306.47|312.47|306.47|0
1648582610000|2022-03-29 19:36:50|312.48|306.48|312.45|306.45|312.48|306.48|312.45|306.45|0
1648582620000|2022-03-29 19:37:00|312.46|306.46|312.49|306.49|312.49|306.49|312.46|306.46|0
1648582630000|2022-03-29 19:37:10|312.5|306.5|312.5|306.5|312.5|306.5|312.5|306.5|0
1648582640000|2022-03-29 19:37:20|312.49|306.49|312.52|306.52|312.52|306.52|312.49|306.49|0
1648582650000|2022-03-29 19:37:30|312.51|306.51|312.57|306.57|312.57|306.57|312.51|306.51|0
1648582660000|2022-03-29 19:37:40|312.58|306.58|312.59|306.59|312.59|306.59|312.53|306.53|0
1648582670000|2022-03-29 19:37:50|312.58|306.58|312.59|306.59|312.59|306.59|312.58|306.58|0
1648582680000|2022-03-29 19:38:00|312.56|306.56|312.48|306.48|312.56|306.56|312.48|306.48|0
1648582690000|2022-03-29 19:38:10|312.44|306.44|312.2|306.2|312.44|306.44|312.2|306.2|0
1648582700000|2022-03-29 19:38:20|312.19|306.19|312.29|306.29|312.29|306.29|312.18|306.18|0
1648582710000|2022-03-29 19:38:30|312.28|306.28|312.27|306.27|312.29|306.29|312.27|306.27|0
1648582720000|2022-03-29 19:38:40|312.24|306.24|312.17|306.17|312.25|306.25|312.17|306.17|0
1648582730000|2022-03-29 19:38:50|312.19|306.19|312.17|306.17|312.19|306.19|312.17|306.17|0
1648582740000|2022-03-29 19:39:00|312.08|306.08|312.05|306.05|312.1|306.1|312.05|306.05|0
1648582750000|2022-03-29 19:39:10|312.04|306.04|312.01|306.01|312.04|306.04|312.01|306.01|0
1648582760000|2022-03-29 19:39:20|312.02|306.02|312|306|312.02|306.02|311.97|305.97|0
1648582770000|2022-03-29 19:39:30|311.97|305.97|311.93|305.93|311.97|305.97|311.93|305.93|0
1648582780000|2022-03-29 19:39:40|311.91|305.91|311.75|305.75|311.91|305.91|311.75|305.75|0
1648582790000|2022-03-29 19:39:50|311.72|305.72|311.84|305.84|311.84|305.84|311.72|305.72|0
1648582800000|2022-03-29 19:40:00|311.83|305.83|311.9|305.9|311.9|305.9|311.82|305.82|0
1648582810000|2022-03-29 19:40:10|311.88|305.88|311.9|305.9|311.9|305.9|311.88|305.88|0
1648582820000|2022-03-29 19:40:20|311.93|305.93|311.93|305.93|311.93|305.93|311.93|305.93|0
1648582830000|2022-03-29 19:40:30|311.91|305.91|311.97|305.97|311.97|305.97|311.91|305.91|0
1648582840000|2022-03-29 19:40:40|311.98|305.98|312.01|306.01|312.01|306.01|311.98|305.98|0
1648582850000|2022-03-29 19:40:50|312.08|306.08|312.08|306.08|312.08|306.08|312.08|306.08|0
1648582860000|2022-03-29 19:41:00|312.07|306.07|312.09|306.09|312.09|306.09|312.07|306.07|0
1648582870000|2022-03-29 19:41:10|312.1|306.1|312.14|306.14|312.14|306.14|312.1|306.1|0
1648582880000|2022-03-29 19:41:20|312.15|306.15|312.1|306.1|312.15|306.15|312.09|306.09|0
1648582890000|2022-03-29 19:41:30|312.09|306.09|312.11|306.11|312.12|306.12|312.09|306.09|0
1648582900000|2022-03-29 19:41:40|312.09|306.09|312.11|306.11|312.12|306.12|312.09|306.09|0
1648582910000|2022-03-29 19:41:50|311.95|305.95|311.95|305.95|311.97|305.97|311.93|305.93|0
1648582920000|2022-03-29 19:42:00|312.08|306.08|312|306|312.08|306.08|312|306|0
1648582930000|2022-03-29 19:42:10|311.98|305.98|311.76|305.76|311.98|305.98|311.76|305.76|0
1648582940000|2022-03-29 19:42:20|311.64|305.64|311.48|305.48|311.64|305.64|311.48|305.48|0
1648582950000|2022-03-29 19:42:30|311.44|305.44|311.42|305.42|311.44|305.44|311.42|305.42|0
1648582960000|2022-03-29 19:42:40|311.37|305.37|311.41|305.41|311.41|305.41|311.37|305.37|0
1648582970000|2022-03-29 19:42:50|311.42|305.42|311.41|305.41|311.42|305.42|311.41|305.41|0
1648582980000|2022-03-29 19:43:00|311.42|305.42|311.36|305.36|311.42|305.42|311.36|305.36|0
1648582990000|2022-03-29 19:43:10|311.39|305.39|311.33|305.33|311.39|305.39|311.32|305.32|0
1648583000000|2022-03-29 19:43:20|311.3|305.3|311.21|305.21|311.3|305.3|311.21|305.21|0
1648583010000|2022-03-29 19:43:30|311.2|305.2|311.2|305.2|311.23|305.23|311.19|305.19|0
1648583020000|2022-03-29 19:43:40|311.26|305.26|311.27|305.27|311.28|305.28|311.25|305.25|0
1648583030000|2022-03-29 19:43:50|311.26|305.26|311.26|305.26|311.27|305.27|311.26|305.26|0
1648583040000|2022-03-29 19:44:00|311.25|305.25|311.25|305.25|311.25|305.25|311.25|305.25|0
1648583050000|2022-03-29 19:44:10|311.26|305.26|311.25|305.25|311.26|305.26|311.25|305.25|0
1648583060000|2022-03-29 19:44:20|311.26|305.26|311.3|305.3|311.31|305.31|311.26|305.26|0
1648583070000|2022-03-29 19:44:30|311.29|305.29|311.26|305.26|311.29|305.29|311.26|305.26|0
1648583080000|2022-03-29 19:44:40|311.27|305.27|311.16|305.16|311.27|305.27|311.16|305.16|0
1648583090000|2022-03-29 19:44:50|311.17|305.17|311.17|305.17|311.17|305.17|311.17|305.17|0
1648583100000|2022-03-29 19:45:00|311.21|305.21|311.29|305.29|311.29|305.29|311.21|305.21|0
1648583110000|2022-03-29 19:45:10|311.31|305.31|311.38|305.38|311.38|305.38|311.31|305.31|0
1648583120000|2022-03-29 19:45:20|311.41|305.41|311.43|305.43|311.43|305.43|311.41|305.41|0
1648583130000|2022-03-29 19:45:30|311.4|305.4|311.46|305.46|311.46|305.46|311.4|305.4|0
1648583140000|2022-03-29 19:45:40|311.43|305.43|311.48|305.48|311.48|305.48|311.43|305.43|0
1648583150000|2022-03-29 19:45:50|311.58|305.58|311.58|305.58|311.58|305.58|311.58|305.58|0
1648583160000|2022-03-29 19:46:00|311.57|305.57|311.57|305.57|311.58|305.58|311.57|305.57|0
1648583170000|2022-03-29 19:46:10|311.58|305.58|311.59|305.59|311.6|305.6|311.58|305.58|0
1648583180000|2022-03-29 19:46:20|311.5|305.5|311.53|305.53|311.53|305.53|311.5|305.5|0
1648583190000|2022-03-29 19:46:30|311.49|305.49|311.48|305.48|311.5|305.5|311.48|305.48|0
1648583200000|2022-03-29 19:46:40|311.47|305.47|311.48|305.48|311.48|305.48|311.47|305.47|0
1648583210000|2022-03-29 19:46:50|311.47|305.47|311.44|305.44|311.47|305.47|311.44|305.44|0
1648583220000|2022-03-29 19:47:00|311.42|305.42|311.42|305.42|311.43|305.43|311.42|305.42|0
1648583230000|2022-03-29 19:47:10|311.44|305.44|311.43|305.43|311.44|305.44|311.43|305.43|0
1648583240000|2022-03-29 19:47:20|311.39|305.39|311.36|305.36|311.39|305.39|311.36|305.36|0
1648583250000|2022-03-29 19:47:30|311.37|305.37|311.41|305.41|311.41|305.41|311.37|305.37|0
1648583260000|2022-03-29 19:47:40|311.42|305.42|311.72|305.72|311.72|305.72|311.42|305.42|0
1648583270000|2022-03-29 19:47:50|311.76|305.76|311.79|305.79|311.79|305.79|311.76|305.76|0
1648583280000|2022-03-29 19:48:00|311.78|305.78|311.81|305.81|311.82|305.82|311.78|305.78|0
1648583300000|2022-03-29 19:48:20|311.8|305.8|311.82|305.82|311.82|305.82|311.8|305.8|0
1648583310000|2022-03-29 19:48:30|311.8|305.8|311.8|305.8|311.8|305.8|311.8|305.8|0
1648583320000|2022-03-29 19:48:40|311.82|305.82|311.69|305.69|311.82|305.82|311.69|305.69|0
1648583330000|2022-03-29 19:48:50|311.68|305.68|311.7|305.7|311.7|305.7|311.68|305.68|0
1648583340000|2022-03-29 19:49:00|311.69|305.69|311.66|305.66|311.69|305.69|311.66|305.66|0
1648583350000|2022-03-29 19:49:10|311.68|305.68|311.65|305.65|311.68|305.68|311.65|305.65|0
1648583360000|2022-03-29 19:49:20|311.75|305.75|311.63|305.63|311.75|305.75|311.63|305.63|0
1648583370000|2022-03-29 19:49:30|311.59|305.59|311.62|305.62|311.63|305.63|311.59|305.59|0
1648583380000|2022-03-29 19:49:40|311.6|305.6|311.59|305.59|311.6|305.6|311.59|305.59|0
1648583390000|2022-03-29 19:49:50|311.6|305.6|311.59|305.59|311.6|305.6|311.58|305.58|0
1648583400000|2022-03-29 19:50:00|311.6|305.6|311.61|305.61|311.62|305.62|311.49|305.49|0
1648583410000|2022-03-29 19:50:10|311.7|305.7|311.73|305.73|311.73|305.73|311.7|305.7|0
1648583420000|2022-03-29 19:50:20|311.74|305.74|311.76|305.76|311.76|305.76|311.74|305.74|0
1648583430000|2022-03-29 19:50:30|311.77|305.77|311.73|305.73|311.78|305.78|311.73|305.73|0
1648583440000|2022-03-29 19:50:40|311.71|305.71|311.69|305.69|311.71|305.71|311.69|305.69|0
1648583450000|2022-03-29 19:50:50|311.67|305.67|311.68|305.68|311.68|305.68|311.67|305.67|0
1648583460000|2022-03-29 19:51:00|311.66|305.66|311.61|305.61|311.66|305.66|311.61|305.61|0
1648583470000|2022-03-29 19:51:10|311.58|305.58|311.53|305.53|311.58|305.58|311.52|305.52|0
1648583480000|2022-03-29 19:51:20|311.49|305.49|311.36|305.36|311.49|305.49|311.36|305.36|0
1648583490000|2022-03-29 19:51:30|311.35|305.35|311.28|305.28|311.35|305.35|311.28|305.28|0
1648583500000|2022-03-29 19:51:40|311.2|305.2|311.11|305.11|311.2|305.2|311.05|305.05|0
1648583510000|2022-03-29 19:51:50|311.08|305.08|310.74|304.74|311.12|305.12|310.74|304.74|0
1648583520000|2022-03-29 19:52:00|310.69|304.69|310.45|304.45|310.69|304.69|310.45|304.45|0
1648583530000|2022-03-29 19:52:10|310.44|304.44|310.47|304.47|310.47|304.47|310.42|304.42|0
1648583540000|2022-03-29 19:52:20|310.43|304.43|310.32|304.32|310.43|304.43|310.3|304.3|0
1648583550000|2022-03-29 19:52:30|310.44|304.44|310.42|304.42|310.45|304.45|310.42|304.42|0
1648583560000|2022-03-29 19:52:40|310.5|304.5|310.5|304.5|310.5|304.5|310.5|304.5|0
1648583570000|2022-03-29 19:52:50|310.51|304.51|310.58|304.58|310.61|304.61|310.5|304.5|0
1648583580000|2022-03-29 19:53:00|310.57|304.57|310.57|304.57|310.57|304.57|310.53|304.53|0
1648583590000|2022-03-29 19:53:10|310.58|304.58|310.6|304.6|310.6|304.6|310.57|304.57|0
1648583600000|2022-03-29 19:53:20|310.59|304.59|310.67|304.67|310.68|304.68|310.59|304.59|0
1648583610000|2022-03-29 19:53:30|310.63|304.63|310.52|304.52|310.63|304.63|310.52|304.52|0
1648583620000|2022-03-29 19:53:40|310.57|304.57|310.53|304.53|310.57|304.57|310.52|304.52|0
1648583630000|2022-03-29 19:53:50|310.54|304.54|310.41|304.41|310.55|304.55|310.41|304.41|0
1648583640000|2022-03-29 19:54:00|310.4|304.4|310.39|304.39|310.42|304.42|310.38|304.38|0
1648583650000|2022-03-29 19:54:10|310.3|304.3|310.34|304.34|310.34|304.34|310.29|304.29|0
1648583660000|2022-03-29 19:54:20|310.33|304.33|310.38|304.38|310.38|304.38|310.33|304.33|0
1648583670000|2022-03-29 19:54:30|310.37|304.37|310.32|304.32|310.37|304.37|310.32|304.32|0
1648583680000|2022-03-29 19:54:40|310.33|304.33|310.46|304.46|310.49|304.49|310.32|304.32|0
1648583690000|2022-03-29 19:54:50|310.45|304.45|310.53|304.53|310.54|304.54|310.44|304.44|0
1648583700000|2022-03-29 19:55:00|310.57|304.57|310.67|304.67|310.67|304.67|310.57|304.57|0
1648583710000|2022-03-29 19:55:10|310.68|304.68|310.68|304.68|310.69|304.69|310.65|304.65|0
1648583720000|2022-03-29 19:55:20|310.69|304.69|310.72|304.72|310.72|304.72|310.69|304.69|0
1648583730000|2022-03-29 19:55:30|310.7|304.7|310.74|304.74|310.74|304.74|310.7|304.7|0
1648583740000|2022-03-29 19:55:40|310.75|304.75|310.73|304.73|310.75|304.75|310.73|304.73|0
1648583750000|2022-03-29 19:55:50|310.71|304.71|310.71|304.71|310.71|304.71|310.7|304.7|0
1648583760000|2022-03-29 19:56:00|310.68|304.68|310.66|304.66|310.68|304.68|310.65|304.65|0
1648583770000|2022-03-29 19:56:10|310.67|304.67|310.71|304.71|310.71|304.71|310.67|304.67|0
1648583780000|2022-03-29 19:56:20|310.87|304.87|310.88|304.88|310.89|304.89|310.85|304.85|0
1648583790000|2022-03-29 19:56:30|310.91|304.91|310.88|304.88|310.91|304.91|310.88|304.88|0
1648583800000|2022-03-29 19:56:40|310.87|304.87|310.97|304.97|310.97|304.97|310.87|304.87|0
1648583810000|2022-03-29 19:56:50|310.96|304.96|310.93|304.93|310.96|304.96|310.91|304.91|0
1648583820000|2022-03-29 19:57:00|310.94|304.94|310.94|304.94|310.95|304.95|310.92|304.92|0
1648583830000|2022-03-29 19:57:10|310.95|304.95|310.91|304.91|310.95|304.95|310.87|304.87|0
1648583840000|2022-03-29 19:57:20|310.9|304.9|310.92|304.92|310.92|304.92|310.9|304.9|0
1648583850000|2022-03-29 19:57:30|310.93|304.93|310.83|304.83|310.93|304.93|310.83|304.83|0
1648583860000|2022-03-29 19:57:40|310.85|304.85|310.88|304.88|310.88|304.88|310.85|304.85|0
1648583870000|2022-03-29 19:57:50|310.9|304.9|310.9|304.9|310.9|304.9|310.86|304.86|0
1648583880000|2022-03-29 19:58:00|310.93|304.93|310.79|304.79|310.93|304.93|310.79|304.79|0
1648583890000|2022-03-29 19:58:10|310.7|304.7|310.69|304.69|310.72|304.72|310.69|304.69|0
1648583900000|2022-03-29 19:58:20|310.71|304.71|310.69|304.69|310.71|304.71|310.67|304.67|0
1648583910000|2022-03-29 19:58:30|310.57|304.57|310.65|304.65|310.65|304.65|310.57|304.57|0
1648583920000|2022-03-29 19:58:40|310.66|304.66|310.59|304.59|310.66|304.66|310.59|304.59|0
1648583930000|2022-03-29 19:58:50|310.6|304.6|310.58|304.58|310.6|304.6|310.48|304.48|0
1648583940000|2022-03-29 19:59:00|310.65|304.65|310.71|304.71|310.73|304.73|310.61|304.61|0
1648583950000|2022-03-29 19:59:10|310.69|304.69|310.81|304.81|310.81|304.81|310.69|304.69|0
1648583960000|2022-03-29 19:59:20|310.89|304.89|310.91|304.91|310.91|304.91|310.84|304.84|0
1648583970000|2022-03-29 19:59:30|310.95|304.95|310.95|304.95|310.98|304.98|310.95|304.95|0
1648583980000|2022-03-29 19:59:40|310.98|304.98|310.94|304.94|310.98|304.98|310.89|304.89|0
1648583990000|2022-03-29 19:59:50|310.93|304.93|311|305|311|305|310.89|304.89|0
1648647190000|2022-03-30 13:33:10|310.08|304.08|310.49|304.49|310.49|304.49|310.08|304.08|0
1648647200000|2022-03-30 13:33:20|310.72|304.72|311.09|305.09|311.09|305.09|310.72|304.72|0
1648647210000|2022-03-30 13:33:30|311|305|310.56|304.56|311|305|310.56|304.56|0
1648647220000|2022-03-30 13:33:40|310.59|304.59|310.13|304.13|310.59|304.59|310.03|304.03|0
1648647230000|2022-03-30 13:33:50|310.14|304.14|310.33|304.33|310.33|304.33|310.13|304.13|0
1648647240000|2022-03-30 13:34:00|310.21|304.21|310.03|304.03|310.25|304.25|310.03|304.03|0
1648647250000|2022-03-30 13:34:10|309.74|303.74|309.47|303.47|309.74|303.74|309.43|303.43|0
1648647260000|2022-03-30 13:34:20|309.5|303.5|309.57|303.57|309.6|303.6|309.38|303.38|0
1648647270000|2022-03-30 13:34:30|309.61|303.61|309.42|303.42|309.61|303.61|309.38|303.38|0
1648647280000|2022-03-30 13:34:40|309.37|303.37|309.54|303.54|309.6|303.6|309.32|303.32|0
1648647290000|2022-03-30 13:34:50|309.5|303.5|309.6|303.6|309.7|303.7|309.43|303.43|0
1648647300000|2022-03-30 13:35:00|309.63|303.63|309.98|303.98|310|304|309.63|303.63|0
1648647310000|2022-03-30 13:35:10|310.12|304.12|310.27|304.27|310.27|304.27|310.1|304.1|0
1648647320000|2022-03-30 13:35:20|310.25|304.25|309.92|303.92|310.26|304.26|309.92|303.92|0
1648647330000|2022-03-30 13:35:30|309.74|303.74|310.12|304.12|310.13|304.13|309.74|303.74|0
1648647340000|2022-03-30 13:35:40|310.14|304.14|310.33|304.33|310.33|304.33|310|304|0
1648647350000|2022-03-30 13:35:50|310.56|304.56|310.64|304.64|310.64|304.64|310.39|304.39|0
1648647360000|2022-03-30 13:36:00|310.74|304.74|310.81|304.81|310.81|304.81|310.71|304.71|0
1648647370000|2022-03-30 13:36:10|310.85|304.85|311.3|305.3|311.3|305.3|310.85|304.85|0
1648647380000|2022-03-30 13:36:20|311.4|305.4|310.86|304.86|311.42|305.42|310.86|304.86|0
1648647390000|2022-03-30 13:36:30|310.62|304.62|310.48|304.48|310.65|304.65|310.48|304.48|0
1648647400000|2022-03-30 13:36:40|310.45|304.45|310.53|304.53|310.63|304.63|310.44|304.44|0
1648647410000|2022-03-30 13:36:50|310.36|304.36|310.14|304.14|310.36|304.36|310.14|304.14|0
1648647420000|2022-03-30 13:37:00|310.19|304.19|310.03|304.03|310.3|304.3|310.01|304.01|0
1648647430000|2022-03-30 13:37:10|310.04|304.04|309.91|303.91|310.04|304.04|309.87|303.87|0
1648647440000|2022-03-30 13:37:20|309.93|303.93|310.04|304.04|310.04|304.04|309.86|303.86|0
1648647450000|2022-03-30 13:37:30|310.18|304.18|309.98|303.98|310.18|304.18|309.97|303.97|0
1648647460000|2022-03-30 13:37:40|309.96|303.96|309.92|303.92|310|304|309.87|303.87|0
1648647470000|2022-03-30 13:37:50|309.77|303.77|309.23|303.23|309.77|303.77|309.23|303.23|0
1648647480000|2022-03-30 13:38:00|309.21|303.21|309.32|303.32|309.32|303.32|309.21|303.21|0
1648647490000|2022-03-30 13:38:10|309.18|303.18|308.72|302.72|309.18|303.18|308.72|302.72|0
1648647500000|2022-03-30 13:38:20|308.64|302.64|308.33|302.33|308.64|302.64|308.33|302.33|0
1648647510000|2022-03-30 13:38:30|308.19|302.19|308.37|302.37|308.37|302.37|308.15|302.15|0
1648647520000|2022-03-30 13:38:40|308.36|302.36|308.2|302.2|308.36|302.36|308.2|302.2|0
1648647530000|2022-03-30 13:38:50|307.89|301.89|308.01|302.01|308.01|302.01|307.8|301.8|0
1648647540000|2022-03-30 13:39:00|308|302|308.2|302.2|308.2|302.2|307.94|301.94|0
1648647550000|2022-03-30 13:39:10|308.25|302.25|308.18|302.18|308.25|302.25|308.18|302.18|0
1648647560000|2022-03-30 13:39:20|308.22|302.22|308.43|302.43|308.43|302.43|308.17|302.17|0
1648647570000|2022-03-30 13:39:30|308.39|302.39|308.28|302.28|308.39|302.39|308.28|302.28|0
1648647580000|2022-03-30 13:39:40|308.19|302.19|308.6|302.6|308.6|302.6|308.19|302.19|0
1648647590000|2022-03-30 13:39:50|308.72|302.72|308.67|302.67|308.72|302.72|308.59|302.59|0
1648647600000|2022-03-30 13:40:00|308.62|302.62|308.59|302.59|308.62|302.62|308.51|302.51|0
1648647610000|2022-03-30 13:40:10|308.78|302.78|308.71|302.71|308.78|302.78|308.71|302.71|0
1648647620000|2022-03-30 13:40:20|308.72|302.72|308.96|302.96|308.96|302.96|308.72|302.72|0
1648647630000|2022-03-30 13:40:30|308.94|302.94|309.47|303.47|309.47|303.47|308.94|302.94|0
1648647640000|2022-03-30 13:40:40|309.53|303.53|309.63|303.63|309.63|303.63|309.53|303.53|0
1648647650000|2022-03-30 13:40:50|309.64|303.64|309.74|303.74|309.74|303.74|309.64|303.64|0
1648647660000|2022-03-30 13:41:00|309.76|303.76|309.86|303.86|309.86|303.86|309.66|303.66|0
1648647670000|2022-03-30 13:41:10|309.84|303.84|309.88|303.88|309.88|303.88|309.82|303.82|0
1648647680000|2022-03-30 13:41:20|309.72|303.72|309.45|303.45|309.72|303.72|309.45|303.45|0
1648647690000|2022-03-30 13:41:30|309.36|303.36|309.18|303.18|309.36|303.36|309.17|303.17|0
1648647700000|2022-03-30 13:41:40|309.11|303.11|309.03|303.03|309.12|303.12|309.03|303.03|0
1648647710000|2022-03-30 13:41:50|309.02|303.02|308.92|302.92|309.02|303.02|308.91|302.91|0
1648647720000|2022-03-30 13:42:00|308.83|302.83|308.77|302.77|308.83|302.83|308.77|302.77|0
1648647730000|2022-03-30 13:42:10|308.68|302.68|308.69|302.69|308.69|302.69|308.62|302.62|0
1648647740000|2022-03-30 13:42:20|308.78|302.78|308.77|302.77|308.78|302.78|308.71|302.71|0
1648647750000|2022-03-30 13:42:30|308.71|302.71|308.86|302.86|308.86|302.86|308.71|302.71|0
1648647760000|2022-03-30 13:42:40|308.85|302.85|308.92|302.92|308.92|302.92|308.85|302.85|0
1648647770000|2022-03-30 13:42:50|308.83|302.83|308.99|302.99|308.99|302.99|308.77|302.77|0
1648647780000|2022-03-30 13:43:00|308.82|302.82|308.86|302.86|308.98|302.98|308.81|302.81|0
1648647790000|2022-03-30 13:43:10|308.97|302.97|308.91|302.91|309.04|303.04|308.91|302.91|0
1648647800000|2022-03-30 13:43:20|308.9|302.9|308.93|302.93|308.93|302.93|308.81|302.81|0
1648647810000|2022-03-30 13:43:30|309.06|303.06|309.28|303.28|309.28|303.28|309.06|303.06|0
1648647820000|2022-03-30 13:43:40|309.24|303.24|309.04|303.04|309.24|303.24|309.04|303.04|0
1648647830000|2022-03-30 13:43:50|308.98|302.98|308.96|302.96|308.98|302.98|308.96|302.96|0
1648647840000|2022-03-30 13:44:00|308.85|302.85|308.9|302.9|308.97|302.97|308.85|302.85|0
1648647850000|2022-03-30 13:44:10|308.93|302.93|308.87|302.87|308.94|302.94|308.87|302.87|0
1648647860000|2022-03-30 13:44:20|308.88|302.88|308.65|302.65|308.91|302.91|308.59|302.59|0
1648647870000|2022-03-30 13:44:30|308.64|302.64|308.78|302.78|308.78|302.78|308.64|302.64|0
1648647880000|2022-03-30 13:44:40|308.89|302.89|308.83|302.83|308.89|302.89|308.83|302.83|0
1648647890000|2022-03-30 13:44:50|308.82|302.82|309.2|303.2|309.2|303.2|308.82|302.82|0
1648647900000|2022-03-30 13:45:00|309.23|303.23|309.39|303.39|309.39|303.39|309.23|303.23|0
1648647910000|2022-03-30 13:45:10|309.55|303.55|309.78|303.78|309.79|303.79|309.55|303.55|0
1648647920000|2022-03-30 13:45:20|309.6|303.6|309.89|303.89|309.89|303.89|309.6|303.6|0
1648647930000|2022-03-30 13:45:30|310.02|304.02|310.02|304.02|310.02|304.02|310.01|304.01|0
1648647940000|2022-03-30 13:45:40|309.91|303.91|309.75|303.75|309.91|303.91|309.54|303.54|0
1648647950000|2022-03-30 13:45:50|309.74|303.74|309.77|303.77|309.77|303.77|309.74|303.74|0
1648647960000|2022-03-30 13:46:00|309.83|303.83|309.74|303.74|309.83|303.83|309.74|303.74|0
1648647970000|2022-03-30 13:46:10|309.73|303.73|309.68|303.68|309.73|303.73|309.68|303.68|0
1648647980000|2022-03-30 13:46:20|309.59|303.59|309.54|303.54|309.67|303.67|309.54|303.54|0
1648647990000|2022-03-30 13:46:30|309.5|303.5|309.21|303.21|309.5|303.5|309.21|303.21|0
1648648000000|2022-03-30 13:46:40|309.18|303.18|309.2|303.2|309.2|303.2|309.17|303.17|0
1648648010000|2022-03-30 13:46:50|309.19|303.19|309.28|303.28|309.28|303.28|309.19|303.19|0
1648648020000|2022-03-30 13:47:00|309.22|303.22|309.13|303.13|309.27|303.27|309.13|303.13|0
1648648030000|2022-03-30 13:47:10|309.09|303.09|309.12|303.12|309.12|303.12|309.08|303.08|0
1648648040000|2022-03-30 13:47:20|309.09|303.09|309.16|303.16|309.16|303.16|309.09|303.09|0
1648648050000|2022-03-30 13:47:30|309.17|303.17|309.3|303.3|309.3|303.3|309.14|303.14|0
1648648060000|2022-03-30 13:47:40|309.34|303.34|309.29|303.29|309.34|303.34|309.29|303.29|0
1648648070000|2022-03-30 13:47:50|309.28|303.28|309.36|303.36|309.36|303.36|309.28|303.28|0
1648648080000|2022-03-30 13:48:00|309.45|303.45|309.72|303.72|309.72|303.72|309.45|303.45|0
1648648090000|2022-03-30 13:48:10|309.7|303.7|310.16|304.16|310.16|304.16|309.7|303.7|0
1648648100000|2022-03-30 13:48:20|310.17|304.17|310.18|304.18|310.18|304.18|310.16|304.16|0
1648648110000|2022-03-30 13:48:30|310.24|304.24|310.29|304.29|310.37|304.37|310.24|304.24|0
1648648120000|2022-03-30 13:48:40|310.15|304.15|309.94|303.94|310.15|304.15|309.94|303.94|0
1648648130000|2022-03-30 13:48:50|309.96|303.96|310|304|310|304|309.96|303.96|0
1648648140000|2022-03-30 13:49:00|309.91|303.91|309.85|303.85|309.91|303.91|309.85|303.85|0
1648648150000|2022-03-30 13:49:10|309.86|303.86|309.83|303.83|309.86|303.86|309.83|303.83|0
1648648160000|2022-03-30 13:49:20|309.8|303.8|309.73|303.73|309.8|303.8|309.73|303.73|0
1648648170000|2022-03-30 13:49:30|309.72|303.72|309.72|303.72|309.72|303.72|309.68|303.68|0
1648648180000|2022-03-30 13:49:40|309.81|303.81|309.71|303.71|309.81|303.81|309.65|303.65|0
1648648190000|2022-03-30 13:49:50|309.84|303.84|309.77|303.77|309.85|303.85|309.75|303.75|0
1648648200000|2022-03-30 13:50:00|309.99|303.99|309.98|303.98|310|304|309.97|303.97|0
1648648210000|2022-03-30 13:50:10|310.06|304.06|310.13|304.13|310.14|304.14|310|304|0
1648648220000|2022-03-30 13:50:20|310.21|304.21|310.13|304.13|310.21|304.21|310.13|304.13|0
1648648230000|2022-03-30 13:50:30|310.12|304.12|310.11|304.11|310.14|304.14|310.11|304.11|0
1648648240000|2022-03-30 13:50:40|310|304|309.91|303.91|310.09|304.09|309.91|303.91|0
1648648250000|2022-03-30 13:50:50|309.85|303.85|309.85|303.85|309.86|303.86|309.78|303.78|0
1648648260000|2022-03-30 13:51:00|309.86|303.86|310.03|304.03|310.03|304.03|309.86|303.86|0
1648648270000|2022-03-30 13:51:10|309.99|303.99|310.06|304.06|310.08|304.08|309.98|303.98|0
1648648280000|2022-03-30 13:51:20|310.23|304.23|310.58|304.58|310.58|304.58|310.23|304.23|0
1648648290000|2022-03-30 13:51:30|310.64|304.64|310.5|304.5|310.64|304.64|310.5|304.5|0
1648648300000|2022-03-30 13:51:40|310.51|304.51|310.45|304.45|310.56|304.56|310.45|304.45|0
1648648310000|2022-03-30 13:51:50|310.36|304.36|310.48|304.48|310.48|304.48|310.36|304.36|0
1648648320000|2022-03-30 13:52:00|310.49|304.49|310.48|304.48|310.56|304.56|310.48|304.48|0
1648648330000|2022-03-30 13:52:10|310.38|304.38|310.26|304.26|310.39|304.39|310.26|304.26|0
1648648340000|2022-03-30 13:52:20|310.29|304.29|310.21|304.21|310.33|304.33|310.21|304.21|0
1648648350000|2022-03-30 13:52:30|310.19|304.19|310.13|304.13|310.19|304.19|310.08|304.08|0
1648648360000|2022-03-30 13:52:40|310.1|304.1|310.01|304.01|310.1|304.1|309.97|303.97|0
1648648370000|2022-03-30 13:52:50|310|304|309.97|303.97|310.01|304.01|309.97|303.97|0
1648648380000|2022-03-30 13:53:00|309.98|303.98|309.84|303.84|309.98|303.98|309.83|303.83|0
1648648390000|2022-03-30 13:53:10|309.8|303.8|309.82|303.82|309.84|303.84|309.8|303.8|0
1648648400000|2022-03-30 13:53:20|309.76|303.76|309.81|303.81|309.81|303.81|309.76|303.76|0
1648648410000|2022-03-30 13:53:30|309.83|303.83|309.8|303.8|309.83|303.83|309.8|303.8|0
1648648420000|2022-03-30 13:53:40|309.83|303.83|309.69|303.69|309.83|303.83|309.69|303.69|0
1648648430000|2022-03-30 13:53:50|309.66|303.66|309.6|303.6|309.68|303.68|309.6|303.6|0
1648648440000|2022-03-30 13:54:00|309.59|303.59|309.24|303.24|309.59|303.59|309.24|303.24|0
1648648450000|2022-03-30 13:54:10|309.32|303.32|309.19|303.19|309.33|303.33|309.19|303.19|0
1648648460000|2022-03-30 13:54:20|309.09|303.09|309.36|303.36|309.36|303.36|309.09|303.09|0
1648648470000|2022-03-30 13:54:30|309.37|303.37|309.52|303.52|309.52|303.52|309.36|303.36|0
1648648480000|2022-03-30 13:54:40|309.51|303.51|309.65|303.65|309.65|303.65|309.51|303.51|0
1648648490000|2022-03-30 13:54:50|309.66|303.66|309.63|303.63|309.66|303.66|309.63|303.63|0
1648648500000|2022-03-30 13:55:00|309.64|303.64|309.17|303.17|309.64|303.64|309.17|303.17|0
1648648510000|2022-03-30 13:55:10|309.25|303.25|309.29|303.29|309.29|303.29|309.25|303.25|0
1648648520000|2022-03-30 13:55:20|309.31|303.31|309.46|303.46|309.54|303.54|309.31|303.31|0
1648648530000|2022-03-30 13:55:30|309.42|303.42|309.61|303.61|309.61|303.61|309.39|303.39|0
1648648540000|2022-03-30 13:55:40|309.65|303.65|309.92|303.92|309.92|303.92|309.65|303.65|0
1648648550000|2022-03-30 13:55:50|309.96|303.96|310.24|304.24|310.24|304.24|309.96|303.96|0
1648648560000|2022-03-30 13:56:00|310.32|304.32|310.35|304.35|310.35|304.35|310.23|304.23|0
1648648570000|2022-03-30 13:56:10|310.33|304.33|310.24|304.24|310.33|304.33|310.23|304.23|0
1648648580000|2022-03-30 13:56:20|310.29|304.29|310.35|304.35|310.35|304.35|310.29|304.29|0
1648648590000|2022-03-30 13:56:30|310.44|304.44|310.46|304.46|310.48|304.48|310.43|304.43|0
1648648600000|2022-03-30 13:56:40|310.45|304.45|310.45|304.45|310.46|304.46|310.45|304.45|0
1648648610000|2022-03-30 13:56:50|310.46|304.46|310.37|304.37|310.46|304.46|310.37|304.37|0
1648648620000|2022-03-30 13:57:00|310.4|304.4|310.1|304.1|310.45|304.45|310.08|304.08|0
1648648630000|2022-03-30 13:57:10|310.04|304.04|310.09|304.09|310.09|304.09|310.04|304.04|0
1648648640000|2022-03-30 13:57:20|310.03|304.03|310.02|304.02|310.04|304.04|310|304|0
1648648650000|2022-03-30 13:57:30|309.97|303.97|309.95|303.95|309.97|303.97|309.95|303.95|0
1648648660000|2022-03-30 13:57:40|309.96|303.96|309.83|303.83|309.96|303.96|309.8|303.8|0
1648648670000|2022-03-30 13:57:50|309.84|303.84|309.86|303.86|309.86|303.86|309.79|303.79|0
1648648680000|2022-03-30 13:58:00|309.9|303.9|309.82|303.82|309.98|303.98|309.82|303.82|0
1648648690000|2022-03-30 13:58:10|309.87|303.87|309.87|303.87|309.87|303.87|309.86|303.86|0
1648648700000|2022-03-30 13:58:20|309.86|303.86|309.86|303.86|309.91|303.91|309.85|303.85|0
1648648710000|2022-03-30 13:58:30|309.85|303.85|309.81|303.81|309.85|303.85|309.79|303.79|0
1648648720000|2022-03-30 13:58:40|309.83|303.83|309.83|303.83|309.84|303.84|309.83|303.83|0
1648648730000|2022-03-30 13:58:50|309.82|303.82|310.26|304.26|310.26|304.26|309.82|303.82|0
1648648740000|2022-03-30 13:59:00|310.27|304.27|310.43|304.43|310.43|304.43|310.27|304.27|0
1648648750000|2022-03-30 13:59:10|310.46|304.46|310.37|304.37|310.47|304.47|310.37|304.37|0
1648648760000|2022-03-30 13:59:20|310.35|304.35|310.47|304.47|310.47|304.47|310.35|304.35|0
1648648770000|2022-03-30 13:59:30|310.53|304.53|310.56|304.56|310.56|304.56|310.53|304.53|0
1648648780000|2022-03-30 13:59:40|310.55|304.55|310.59|304.59|310.62|304.62|310.55|304.55|0
1648648790000|2022-03-30 13:59:50|310.55|304.55|310.49|304.49|310.55|304.55|310.49|304.49|0
1648648800000|2022-03-30 14:00:00|310.48|304.48|310.55|304.55|310.55|304.55|310.48|304.48|0
1648648810000|2022-03-30 14:00:10|310.63|304.63|310.68|304.68|310.68|304.68|310.63|304.63|0
1648648820000|2022-03-30 14:00:20|310.93|304.93|311.2|305.2|311.2|305.2|310.93|304.93|0
1648648830000|2022-03-30 14:00:30|311.22|305.22|311.33|305.33|311.33|305.33|311.22|305.22|0
1648648840000|2022-03-30 14:00:40|311.32|305.32|311.31|305.31|311.32|305.32|311.27|305.27|0
1648648850000|2022-03-30 14:00:50|311.29|305.29|311.33|305.33|311.36|305.36|311.29|305.29|0
1648648860000|2022-03-30 14:01:00|311.34|305.34|311.44|305.44|311.44|305.44|311.32|305.32|0
1648648870000|2022-03-30 14:01:10|311.46|305.46|311.47|305.47|311.5|305.5|311.46|305.46|0
1648648880000|2022-03-30 14:01:20|311.53|305.53|311.79|305.79|311.9|305.9|311.53|305.53|0
1648648890000|2022-03-30 14:01:30|311.75|305.75|311.84|305.84|311.84|305.84|311.57|305.57|0
1648648900000|2022-03-30 14:01:40|311.9|305.9|311.95|305.95|311.95|305.95|311.89|305.89|0
1648648910000|2022-03-30 14:01:50|311.88|305.88|311.79|305.79|311.88|305.88|311.74|305.74|0
1648648920000|2022-03-30 14:02:00|311.83|305.83|311.87|305.87|311.89|305.89|311.83|305.83|0
1648648930000|2022-03-30 14:02:10|311.83|305.83|311.75|305.75|311.83|305.83|311.75|305.75|0
1648648940000|2022-03-30 14:02:20|311.73|305.73|311.68|305.68|311.73|305.73|311.68|305.68|0
1648648950000|2022-03-30 14:02:30|311.64|305.64|311.61|305.61|311.64|305.64|311.59|305.59|0
1648648960000|2022-03-30 14:02:40|311.58|305.58|311.43|305.43|311.61|305.61|311.43|305.43|0
1648648970000|2022-03-30 14:02:50|311.44|305.44|311.67|305.67|311.67|305.67|311.44|305.44|0
1648648980000|2022-03-30 14:03:00|311.69|305.69|311.62|305.62|311.69|305.69|311.62|305.62|0
1648648990000|2022-03-30 14:03:10|311.63|305.63|311.53|305.53|311.63|305.63|311.53|305.53|0
1648649000000|2022-03-30 14:03:20|311.44|305.44|311.23|305.23|311.44|305.44|311.23|305.23|0
1648649010000|2022-03-30 14:03:30|311.22|305.22|311.23|305.23|311.23|305.23|311.21|305.21|0
1648649020000|2022-03-30 14:03:40|311.22|305.22|311.19|305.19|311.22|305.22|311.19|305.19|0
1648649030000|2022-03-30 14:03:50|311.25|305.25|311.25|305.25|311.25|305.25|311.25|305.25|0
1648649040000|2022-03-30 14:04:00|311.2|305.2|311.29|305.29|311.29|305.29|311.18|305.18|0
1648649050000|2022-03-30 14:04:10|311.3|305.3|311.12|305.12|311.3|305.3|311.07|305.07|0
1648649060000|2022-03-30 14:04:20|311.13|305.13|311.09|305.09|311.13|305.13|311.09|305.09|0
1648649070000|2022-03-30 14:04:30|311.1|305.1|311.08|305.08|311.1|305.1|311.08|305.08|0
1648649080000|2022-03-30 14:04:40|311.07|305.07|311.03|305.03|311.07|305.07|311.03|305.03|0
1648649090000|2022-03-30 14:04:50|311.02|305.02|310.95|304.95|311.02|305.02|310.94|304.94|0
1648649100000|2022-03-30 14:05:00|310.94|304.94|311.05|305.05|311.09|305.09|310.93|304.93|0
1648649110000|2022-03-30 14:05:10|311|305|310.99|304.99|311.01|305.01|310.99|304.99|0
1648649120000|2022-03-30 14:05:20|310.96|304.96|310.87|304.87|310.96|304.96|310.87|304.87|0
1648649130000|2022-03-30 14:05:30|310.79|304.79|310.67|304.67|310.79|304.79|310.67|304.67|0
1648649140000|2022-03-30 14:05:40|310.53|304.53|310.39|304.39|310.53|304.53|310.35|304.35|0
1648649150000|2022-03-30 14:05:50|310.49|304.49|310.44|304.44|310.49|304.49|310.37|304.37|0
1648649160000|2022-03-30 14:06:00|310.45|304.45|310.36|304.36|310.45|304.45|310.36|304.36|0
1648649170000|2022-03-30 14:06:10|310.35|304.35|310.3|304.3|310.39|304.39|310.29|304.29|0
1648649180000|2022-03-30 14:06:20|310.36|304.36|310.59|304.59|310.59|304.59|310.36|304.36|0
1648649190000|2022-03-30 14:06:30|310.58|304.58|310.58|304.58|310.61|304.61|310.58|304.58|0
1648649200000|2022-03-30 14:06:40|310.5|304.5|310.4|304.4|310.5|304.5|310.4|304.4|0
1648649210000|2022-03-30 14:06:50|310.39|304.39|309.97|303.97|310.39|304.39|309.97|303.97|0
1648649220000|2022-03-30 14:07:00|309.83|303.83|309.64|303.64|309.83|303.83|309.64|303.64|0
1648649230000|2022-03-30 14:07:10|309.6|303.6|309.59|303.59|309.6|303.6|309.59|303.59|0
1648649240000|2022-03-30 14:07:20|309.57|303.57|309.57|303.57|309.58|303.58|309.56|303.56|0
1648649250000|2022-03-30 14:07:30|309.54|303.54|309.42|303.42|309.54|303.54|309.42|303.42|0
1648649260000|2022-03-30 14:07:40|309.35|303.35|309.34|303.34|309.36|303.36|309.34|303.34|0
1648649270000|2022-03-30 14:07:50|309.4|303.4|309.38|303.38|309.4|303.4|309.38|303.38|0
1648649280000|2022-03-30 14:08:00|309.32|303.32|309.32|303.32|309.32|303.32|309.31|303.31|0
1648649290000|2022-03-30 14:08:10|309.37|303.37|309.37|303.37|309.4|303.4|309.37|303.37|0
1648649300000|2022-03-30 14:08:20|309.36|303.36|309.41|303.41|309.41|303.41|309.36|303.36|0
1648649310000|2022-03-30 14:08:30|309.42|303.42|309.43|303.43|309.43|303.43|309.42|303.42|0
1648649320000|2022-03-30 14:08:40|309.4|303.4|309.31|303.31|309.4|303.4|309.28|303.28|0
1648649330000|2022-03-30 14:08:50|309.29|303.29|309.36|303.36|309.36|303.36|309.29|303.29|0
1648649340000|2022-03-30 14:09:00|309.38|303.38|309.29|303.29|309.54|303.54|309.29|303.29|0
1648649350000|2022-03-30 14:09:10|309.2|303.2|309.24|303.24|309.24|303.24|309.15|303.15|0
1648649360000|2022-03-30 14:09:20|309.29|303.29|309.33|303.33|309.33|303.33|309.28|303.28|0
1648649370000|2022-03-30 14:09:30|309.32|303.32|309.22|303.22|309.32|303.32|309.21|303.21|0
1648649380000|2022-03-30 14:09:40|309.19|303.19|309.23|303.23|309.23|303.23|309.16|303.16|0
1648649390000|2022-03-30 14:09:50|309.22|303.22|309.25|303.25|309.25|303.25|309.22|303.22|0
1648649400000|2022-03-30 14:10:00|309.32|303.32|309.5|303.5|309.5|303.5|309.32|303.32|0
1648649410000|2022-03-30 14:10:10|309.6|303.6|309.67|303.67|309.67|303.67|309.6|303.6|0
1648649420000|2022-03-30 14:10:20|309.66|303.66|309.73|303.73|309.73|303.73|309.66|303.66|0
1648649430000|2022-03-30 14:10:30|309.76|303.76|309.83|303.83|309.83|303.83|309.75|303.75|0
1648649440000|2022-03-30 14:10:40|309.78|303.78|309.83|303.83|309.83|303.83|309.78|303.78|0
1648649450000|2022-03-30 14:10:50|309.82|303.82|309.82|303.82|309.82|303.82|309.82|303.82|0
1648649460000|2022-03-30 14:11:00|309.86|303.86|309.95|303.95|309.95|303.95|309.86|303.86|0
1648649470000|2022-03-30 14:11:10|309.92|303.92|310.3|304.3|310.31|304.31|309.92|303.92|0
1648649480000|2022-03-30 14:11:20|310.45|304.45|310.64|304.64|310.64|304.64|310.41|304.41|0
1648649490000|2022-03-30 14:11:30|310.69|304.69|310.69|304.69|310.69|304.69|310.68|304.68|0
1648649500000|2022-03-30 14:11:40|310.7|304.7|310.72|304.72|310.74|304.74|310.7|304.7|0
1648649510000|2022-03-30 14:11:50|310.74|304.74|310.6|304.6|310.74|304.74|310.59|304.59|0
1648649520000|2022-03-30 14:12:00|310.59|304.59|310.38|304.38|310.59|304.59|310.38|304.38|0
1648649530000|2022-03-30 14:12:10|310.34|304.34|310.31|304.31|310.34|304.34|310.3|304.3|0
1648649540000|2022-03-30 14:12:20|310.33|304.33|310.33|304.33|310.34|304.34|310.33|304.33|0
1648649550000|2022-03-30 14:12:30|310.3|304.3|310.3|304.3|310.3|304.3|310.3|304.3|0
1648649560000|2022-03-30 14:12:40|310.42|304.42|310.39|304.39|310.45|304.45|310.39|304.39|0
1648649570000|2022-03-30 14:12:50|310.34|304.34|310.25|304.25|310.37|304.37|310.25|304.25|0
1648649580000|2022-03-30 14:13:00|310.27|304.27|309.95|303.95|310.27|304.27|309.95|303.95|0
1648649590000|2022-03-30 14:13:10|309.96|303.96|310.06|304.06|310.06|304.06|309.96|303.96|0
1648649600000|2022-03-30 14:13:20|310.08|304.08|310.19|304.19|310.19|304.19|310.08|304.08|0
1648649610000|2022-03-30 14:13:30|310.24|304.24|310.21|304.21|310.25|304.25|310.21|304.21|0
1648649620000|2022-03-30 14:13:40|310.27|304.27|310.3|304.3|310.3|304.3|310.26|304.26|0
1648649630000|2022-03-30 14:13:50|310.43|304.43|310.37|304.37|310.45|304.45|310.37|304.37|0
1648649640000|2022-03-30 14:14:00|310.41|304.41|310.42|304.42|310.42|304.42|310.41|304.41|0
1648649650000|2022-03-30 14:14:10|310.4|304.4|310.74|304.74|310.75|304.75|310.4|304.4|0
1648649660000|2022-03-30 14:14:20|310.75|304.75|311.12|305.12|311.12|305.12|310.75|304.75|0
1648649670000|2022-03-30 14:14:30|311.18|305.18|311.2|305.2|311.21|305.21|311.08|305.08|0
1648649680000|2022-03-30 14:14:40|311.19|305.19|311.1|305.1|311.23|305.23|311.1|305.1|0
1648649690000|2022-03-30 14:14:50|311.16|305.16|311.11|305.11|311.16|305.16|311.1|305.1|0
1648649700000|2022-03-30 14:15:00|311.1|305.1|311.22|305.22|311.27|305.27|311.1|305.1|0
1648649710000|2022-03-30 14:15:10|311.15|305.15|311.34|305.34|311.34|305.34|311.15|305.15|0
1648649720000|2022-03-30 14:15:20|311.35|305.35|311.37|305.37|311.37|305.37|311.35|305.35|0
1648649730000|2022-03-30 14:15:30|311.44|305.44|311.49|305.49|311.52|305.52|311.44|305.44|0
1648649740000|2022-03-30 14:15:40|311.41|305.41|311.42|305.42|311.42|305.42|311.41|305.41|0
1648649750000|2022-03-30 14:15:50|311.41|305.41|311.63|305.63|311.63|305.63|311.41|305.41|0
1648649760000|2022-03-30 14:16:00|311.66|305.66|311.59|305.59|311.66|305.66|311.59|305.59|0
1648649770000|2022-03-30 14:16:10|311.61|305.61|311.64|305.64|311.69|305.69|311.61|305.61|0
1648649780000|2022-03-30 14:16:20|311.67|305.67|311.92|305.92|311.92|305.92|311.67|305.67|0
1648649790000|2022-03-30 14:16:30|311.94|305.94|312.11|306.11|312.11|306.11|311.94|305.94|0
1648649800000|2022-03-30 14:16:40|312.13|306.13|312.24|306.24|312.24|306.24|312.13|306.13|0
1648649810000|2022-03-30 14:16:50|312.45|306.45|312.43|306.43|312.45|306.45|312.36|306.36|0
1648649820000|2022-03-30 14:17:00|312.49|306.49|312.52|306.52|312.57|306.57|312.49|306.49|0
1648649830000|2022-03-30 14:17:10|312.63|306.63|312.68|306.68|312.68|306.68|312.63|306.63|0
1648649840000|2022-03-30 14:17:20|312.71|306.71|313.17|307.17|313.17|307.17|312.71|306.71|0
1648649850000|2022-03-30 14:17:30|313.37|307.37|313.54|307.54|313.63|307.63|313.37|307.37|0
1648649860000|2022-03-30 14:17:40|313.55|307.55|313.8|307.8|313.8|307.8|313.55|307.55|0
1648649870000|2022-03-30 14:17:50|313.74|307.74|313.73|307.73|313.77|307.77|313.72|307.72|0
1648649880000|2022-03-30 14:18:00|313.74|307.74|313.77|307.77|313.81|307.81|313.63|307.63|0
1648649890000|2022-03-30 14:18:10|313.79|307.79|313.65|307.65|313.87|307.87|313.64|307.64|0
1648649900000|2022-03-30 14:18:20|313.64|307.64|313.81|307.81|313.81|307.81|313.64|307.64|0
1648649910000|2022-03-30 14:18:30|313.97|307.97|314.25|308.25|314.25|308.25|313.83|307.83|0
1648649920000|2022-03-30 14:18:40|314.28|308.28|313.87|307.87|314.28|308.28|313.87|307.87|0
1648649930000|2022-03-30 14:18:50|313.73|307.73|313.78|307.78|313.79|307.79|313.64|307.64|0
1648649940000|2022-03-30 14:19:00|313.79|307.79|313.68|307.68|313.85|307.85|313.68|307.68|0
1648649950000|2022-03-30 14:19:10|313.73|307.73|313.69|307.69|313.73|307.73|313.6|307.6|0
1648649960000|2022-03-30 14:19:20|313.67|307.67|313.74|307.74|313.74|307.74|313.58|307.58|0
1648649970000|2022-03-30 14:19:30|313.75|307.75|313.71|307.71|313.75|307.75|313.71|307.71|0
1648649980000|2022-03-30 14:19:40|313.74|307.74|313.99|307.99|313.99|307.99|313.74|307.74|0
1648649990000|2022-03-30 14:19:50|314.26|308.26|314.31|308.31|314.31|308.31|314.2|308.2|0
1648650000000|2022-03-30 14:20:00|314.37|308.37|314.2|308.2|314.37|308.37|314.2|308.2|0
1648650010000|2022-03-30 14:20:10|314.04|308.04|314.21|308.21|314.21|308.21|314.04|308.04|0
1648650020000|2022-03-30 14:20:20|314.35|308.35|314.44|308.44|314.67|308.67|314.35|308.35|0
1648650030000|2022-03-30 14:20:30|314.72|308.72|314.88|308.88|314.88|308.88|314.72|308.72|0
1648650040000|2022-03-30 14:20:40|314.94|308.94|314.98|308.98|314.98|308.98|314.93|308.93|0
1648650050000|2022-03-30 14:20:50|315.08|309.08|315.19|309.19|315.19|309.19|315.08|309.08|0
1648650060000|2022-03-30 14:21:00|315.07|309.07|315.16|309.16|315.17|309.17|315.07|309.07|0
1648650070000|2022-03-30 14:21:10|315.29|309.29|315.16|309.16|315.29|309.29|315.1|309.1|0
1648650080000|2022-03-30 14:21:20|315.24|309.24|315.34|309.34|315.34|309.34|315.24|309.24|0
1648650090000|2022-03-30 14:21:30|315.23|309.23|315.2|309.2|315.24|309.24|315.07|309.07|0
1648650100000|2022-03-30 14:21:40|315.36|309.36|315.58|309.58|315.58|309.58|315.36|309.36|0
1648650110000|2022-03-30 14:21:50|315.69|309.69|315.66|309.66|315.71|309.71|315.61|309.61|0
1648650120000|2022-03-30 14:22:00|315.58|309.58|315.6|309.6|315.6|309.6|315.53|309.53|0
1648650130000|2022-03-30 14:22:10|315.84|309.84|315.83|309.83|315.85|309.85|315.8|309.8|0
1648650140000|2022-03-30 14:22:20|315.84|309.84|315.96|309.96|315.96|309.96|315.83|309.83|0
1648650150000|2022-03-30 14:22:30|316.21|310.21|316.2|310.2|316.21|310.21|316.17|310.17|0
1648650160000|2022-03-30 14:22:40|316.19|310.19|316.34|310.34|316.34|310.34|316.19|310.19|0
1648650170000|2022-03-30 14:22:50|316.38|310.38|316.69|310.69|316.69|310.69|316.38|310.38|0
1648650180000|2022-03-30 14:23:00|316.73|310.73|316.82|310.82|316.82|310.82|316.73|310.73|0
1648650190000|2022-03-30 14:23:10|316.74|310.74|316.83|310.83|316.83|310.83|316.74|310.74|0
1648650200000|2022-03-30 14:23:20|316.86|310.86|316.6|310.6|316.86|310.86|316.6|310.6|0
1648650210000|2022-03-30 14:23:30|316.78|310.78|316.63|310.63|316.78|310.78|316.63|310.63|0
1648650220000|2022-03-30 14:23:40|316.56|310.56|316.45|310.45|316.56|310.56|316.45|310.45|0
1648650230000|2022-03-30 14:23:50|316.33|310.33|316.02|310.02|316.33|310.33|316.02|310.02|0
1648650240000|2022-03-30 14:24:00|316.01|310.01|315.84|309.84|316.01|310.01|315.84|309.84|0
1648650250000|2022-03-30 14:24:10|315.72|309.72|315.48|309.48|315.72|309.72|315.48|309.48|0
1648650260000|2022-03-30 14:24:20|315.47|309.47|315.32|309.32|315.48|309.48|315.32|309.32|0
1648650270000|2022-03-30 14:24:30|315.25|309.25|315.4|309.4|315.4|309.4|315.18|309.18|0
1648650280000|2022-03-30 14:24:40|315.39|309.39|315.28|309.28|315.39|309.39|315.28|309.28|0
1648650290000|2022-03-30 14:24:50|315.36|309.36|315.37|309.37|315.37|309.37|315.32|309.32|0
1648650300000|2022-03-30 14:25:00|315.4|309.4|315.7|309.7|315.7|309.7|315.4|309.4|0
1648650310000|2022-03-30 14:25:10|315.67|309.67|315.64|309.64|315.7|309.7|315.63|309.63|0
1648650320000|2022-03-30 14:25:20|315.58|309.58|315.62|309.62|315.62|309.62|315.55|309.55|0
1648650330000|2022-03-30 14:25:30|315.66|309.66|315.58|309.58|315.67|309.67|315.58|309.58|0
1648650340000|2022-03-30 14:25:40|315.64|309.64|315.67|309.67|315.72|309.72|315.64|309.64|0
1648650350000|2022-03-30 14:25:50|315.5|309.5|315.59|309.59|315.59|309.59|315.49|309.49|0
1648650360000|2022-03-30 14:26:00|315.54|309.54|315.59|309.59|315.59|309.59|315.35|309.35|0
1648650370000|2022-03-30 14:26:10|315.62|309.62|315.6|309.6|315.63|309.63|315.59|309.59|0
1648650380000|2022-03-30 14:26:20|315.51|309.51|315.47|309.47|315.51|309.51|315.47|309.47|0
1648650390000|2022-03-30 14:26:30|315.41|309.41|315.18|309.18|315.42|309.42|315.18|309.18|0
1648650400000|2022-03-30 14:26:40|315.23|309.23|315.26|309.26|315.28|309.28|315.21|309.21|0
1648650410000|2022-03-30 14:26:50|315.28|309.28|315.49|309.49|315.49|309.49|315.23|309.23|0
1648650420000|2022-03-30 14:27:00|315.5|309.5|315.42|309.42|315.5|309.5|315.41|309.41|0
1648650430000|2022-03-30 14:27:10|315.74|309.74|315.76|309.76|315.76|309.76|315.74|309.74|0
1648650440000|2022-03-30 14:27:20|315.75|309.75|315.81|309.81|315.81|309.81|315.72|309.72|0
1648650450000|2022-03-30 14:27:30|315.66|309.66|315.38|309.38|315.67|309.67|315.37|309.37|0
1648650460000|2022-03-30 14:27:40|315.39|309.39|315.35|309.35|315.39|309.39|315.31|309.31|0
1648650470000|2022-03-30 14:27:50|315.33|309.33|315.39|309.39|315.39|309.39|315.33|309.33|0
1648650480000|2022-03-30 14:28:00|315.42|309.42|315.4|309.4|315.42|309.42|315.34|309.34|0
1648650490000|2022-03-30 14:28:10|315.48|309.48|315.71|309.71|315.71|309.71|315.48|309.48|0
1648650500000|2022-03-30 14:28:20|315.64|309.64|315.66|309.66|315.66|309.66|315.57|309.57|0
1648650510000|2022-03-30 14:28:30|315.7|309.7|315.9|309.9|315.9|309.9|315.7|309.7|0
1648650520000|2022-03-30 14:28:40|315.89|309.89|316.19|310.19|316.19|310.19|315.89|309.89|0
1648650530000|2022-03-30 14:28:50|316.2|310.2|316.23|310.23|316.23|310.23|316.15|310.15|0
1648650540000|2022-03-30 14:29:00|316.22|310.22|316.02|310.02|316.22|310.22|316.01|310.01|0
1648650550000|2022-03-30 14:29:10|316.23|310.23|316.26|310.26|316.29|310.29|316.23|310.23|0
1648650560000|2022-03-30 14:29:20|316.25|310.25|316.4|310.4|316.4|310.4|316.25|310.25|0
1648650570000|2022-03-30 14:29:30|316.41|310.41|316.58|310.58|316.58|310.58|316.4|310.4|0
1648650580000|2022-03-30 14:29:40|316.57|310.57|316.47|310.47|316.57|310.57|316.46|310.46|0
1648650590000|2022-03-30 14:29:50|316.48|310.48|316.27|310.27|316.48|310.48|316.27|310.27|0
1648650600000|2022-03-30 14:30:00|316.35|310.35|316.63|310.63|316.63|310.63|316.35|310.35|0
1648650610000|2022-03-30 14:30:10|316.69|310.69|316.89|310.89|316.89|310.89|316.68|310.68|0
1648650620000|2022-03-30 14:30:20|316.99|310.99|317.12|311.12|317.12|311.12|316.99|310.99|0
1648650630000|2022-03-30 14:30:30|317.15|311.15|317.57|311.57|317.67|311.67|317.15|311.15|0
1648650640000|2022-03-30 14:30:40|317.55|311.55|317.47|311.47|317.55|311.55|317.47|311.47|0
1648650650000|2022-03-30 14:30:50|317.43|311.43|317.54|311.54|317.54|311.54|317.43|311.43|0
1648650660000|2022-03-30 14:31:00|317.51|311.51|317.55|311.55|317.55|311.55|317.51|311.51|0
1648650670000|2022-03-30 14:31:10|317.53|311.53|317.6|311.6|317.61|311.61|317.53|311.53|0
1648650680000|2022-03-30 14:31:20|317.58|311.58|317.64|311.64|317.64|311.64|317.58|311.58|0
1648650690000|2022-03-30 14:31:30|317.71|311.71|317.58|311.58|317.76|311.76|317.58|311.58|0
1648650700000|2022-03-30 14:31:40|317.45|311.45|317.22|311.22|317.45|311.45|317.22|311.22|0
1648650710000|2022-03-30 14:31:50|317|311|316.75|310.75|317|311|316.75|310.75|0
1648650720000|2022-03-30 14:32:00|316.73|310.73|316.84|310.84|316.87|310.87|316.73|310.73|0
1648650730000|2022-03-30 14:32:10|316.93|310.93|316.91|310.91|317.07|311.07|316.91|310.91|0
1648650740000|2022-03-30 14:32:20|316.92|310.92|316.9|310.9|317.02|311.02|316.9|310.9|0
1648650750000|2022-03-30 14:32:30|316.66|310.66|316.62|310.62|316.66|310.66|316.5|310.5|0
1648650760000|2022-03-30 14:32:40|316.61|310.61|316.52|310.52|316.62|310.62|316.52|310.52|0
1648650770000|2022-03-30 14:32:50|316.42|310.42|316.16|310.16|316.42|310.42|316.11|310.11|0
1648650780000|2022-03-30 14:33:00|316.15|310.15|316.35|310.35|316.35|310.35|316.15|310.15|0
1648650790000|2022-03-30 14:33:10|316.25|310.25|316.25|310.25|316.25|310.25|316.15|310.15|0
1648650800000|2022-03-30 14:33:20|316.22|310.22|316.22|310.22|316.22|310.22|316.21|310.21|0
1648650810000|2022-03-30 14:33:30|316.24|310.24|316.21|310.21|316.29|310.29|316.19|310.19|0
1648650820000|2022-03-30 14:33:40|316.22|310.22|316.27|310.27|316.27|310.27|316.22|310.22|0
1648650830000|2022-03-30 14:33:50|316.47|310.47|316.36|310.36|316.57|310.57|316.36|310.36|0
1648650840000|2022-03-30 14:34:00|316.35|310.35|316.44|310.44|316.44|310.44|316.35|310.35|0
1648650850000|2022-03-30 14:34:10|316.46|310.46|316.66|310.66|316.66|310.66|316.46|310.46|0
1648650860000|2022-03-30 14:34:20|316.9|310.9|316.85|310.85|316.9|310.9|316.85|310.85|0
1648650870000|2022-03-30 14:34:30|316.8|310.8|316.88|310.88|316.88|310.88|316.78|310.78|0
1648650880000|2022-03-30 14:34:40|316.92|310.92|316.91|310.91|316.92|310.92|316.9|310.9|0
1648650890000|2022-03-30 14:34:50|317.06|311.06|317.08|311.08|317.17|311.17|317.06|311.06|0
1648650900000|2022-03-30 14:35:00|317.12|311.12|317.23|311.23|317.23|311.23|317.12|311.12|0
1648650910000|2022-03-30 14:35:10|317.32|311.32|317.65|311.65|317.65|311.65|317.32|311.32|0
1648650920000|2022-03-30 14:35:20|317.64|311.64|317.63|311.63|317.71|311.71|317.63|311.63|0
1648650930000|2022-03-30 14:35:30|317.66|311.66|317.86|311.86|317.86|311.86|317.65|311.65|0
1648650940000|2022-03-30 14:35:40|317.85|311.85|317.99|311.99|317.99|311.99|317.85|311.85|0
1648650950000|2022-03-30 14:35:50|318.01|312.01|318.16|312.16|318.16|312.16|318.01|312.01|0
1648650960000|2022-03-30 14:36:00|318.18|312.18|318.12|312.12|318.18|312.18|318.12|312.12|0
1648650970000|2022-03-30 14:36:10|318.3|312.3|318.44|312.44|318.44|312.44|318.3|312.3|0
1648650980000|2022-03-30 14:36:20|318.5|312.5|318.63|312.63|318.64|312.64|318.5|312.5|0
1648650990000|2022-03-30 14:36:30|318.49|312.49|318.27|312.27|318.49|312.49|318.2|312.2|0
1648651000000|2022-03-30 14:36:40|318.44|312.44|318.8|312.8|318.8|312.8|318.44|312.44|0
1648651010000|2022-03-30 14:36:50|318.66|312.66|318.52|312.52|318.68|312.68|318.52|312.52|0
1648651020000|2022-03-30 14:37:00|318.53|312.53|318.43|312.43|318.57|312.57|318.43|312.43|0
1648651030000|2022-03-30 14:37:10|318.2|312.2|318.27|312.27|318.27|312.27|318.15|312.15|0
1648651040000|2022-03-30 14:37:20|318.32|312.32|318.24|312.24|318.44|312.44|318.24|312.24|0
1648651050000|2022-03-30 14:37:30|318.36|312.36|318.15|312.15|318.38|312.38|318.15|312.15|0
1648651060000|2022-03-30 14:37:40|318.14|312.14|318|312|318.14|312.14|318|312|0
1648651070000|2022-03-30 14:37:50|318.09|312.09|318.13|312.13|318.13|312.13|318.06|312.06|0
1648651080000|2022-03-30 14:38:00|318.12|312.12|317.69|311.69|318.12|312.12|317.69|311.69|0
1648651090000|2022-03-30 14:38:10|317.74|311.74|317.85|311.85|317.86|311.86|317.74|311.74|0
1648651100000|2022-03-30 14:38:20|318.06|312.06|318.08|312.08|318.08|312.08|318.06|312.06|0
1648651110000|2022-03-30 14:38:30|318.06|312.06|318.04|312.04|318.07|312.07|318|312|0
1648651120000|2022-03-30 14:38:40|318.01|312.01|318.01|312.01|318.01|312.01|318.01|312.01|0
1648651130000|2022-03-30 14:38:50|317.96|311.96|318.07|312.07|318.07|312.07|317.96|311.96|0
1648651140000|2022-03-30 14:39:00|318.11|312.11|318.1|312.1|318.19|312.19|318.09|312.09|0
1648651150000|2022-03-30 14:39:10|318|312|318|312|318|312|317.78|311.78|0
1648651160000|2022-03-30 14:39:20|318.03|312.03|317.98|311.98|318.03|312.03|317.97|311.97|0
1648651170000|2022-03-30 14:39:30|317.97|311.97|318.06|312.06|318.06|312.06|317.96|311.96|0
1648651180000|2022-03-30 14:39:40|318.08|312.08|318.11|312.11|318.15|312.15|318.07|312.07|0
1648651190000|2022-03-30 14:39:50|318.12|312.12|318.17|312.17|318.17|312.17|318.12|312.12|0
1648651200000|2022-03-30 14:40:00|318.31|312.31|318.24|312.24|318.31|312.31|318.24|312.24|0
1648651210000|2022-03-30 14:40:10|318.25|312.25|318.21|312.21|318.25|312.25|318.19|312.19|0
1648651220000|2022-03-30 14:40:20|318.15|312.15|318.05|312.05|318.15|312.15|318.05|312.05|0
1648651230000|2022-03-30 14:40:30|317.99|311.99|317.92|311.92|317.99|311.99|317.87|311.87|0
1648651240000|2022-03-30 14:40:40|317.91|311.91|318.16|312.16|318.21|312.21|317.91|311.91|0
1648651250000|2022-03-30 14:40:50|318.19|312.19|318.37|312.37|318.37|312.37|318.15|312.15|0
1648651260000|2022-03-30 14:41:00|318.39|312.39|318.55|312.55|318.56|312.56|318.38|312.38|0
1648651270000|2022-03-30 14:41:10|318.54|312.54|318.57|312.57|318.57|312.57|318.52|312.52|0
1648651280000|2022-03-30 14:41:20|318.58|312.58|318.57|312.57|318.58|312.58|318.56|312.56|0
1648651290000|2022-03-30 14:41:30|318.54|312.54|318.53|312.53|318.55|312.55|318.53|312.53|0
1648651300000|2022-03-30 14:41:40|318.54|312.54|318.44|312.44|318.54|312.54|318.38|312.38|0
1648651310000|2022-03-30 14:41:50|318.45|312.45|318.45|312.45|318.45|312.45|318.38|312.38|0
1648651320000|2022-03-30 14:42:00|318.35|312.35|318.31|312.31|318.35|312.35|318.31|312.31|0
1648651330000|2022-03-30 14:42:10|318.28|312.28|318.2|312.2|318.28|312.28|318.2|312.2|0
1648651340000|2022-03-30 14:42:20|318.18|312.18|318.14|312.14|318.18|312.18|318.09|312.09|0
1648651350000|2022-03-30 14:42:30|318.23|312.23|318.42|312.42|318.42|312.42|318.22|312.22|0
1648651360000|2022-03-30 14:42:40|318.43|312.43|318.14|312.14|318.43|312.43|318.14|312.14|0
1648651370000|2022-03-30 14:42:50|318.13|312.13|318.3|312.3|318.3|312.3|318.13|312.13|0
1648651380000|2022-03-30 14:43:00|318.31|312.31|318.23|312.23|318.31|312.31|318.23|312.23|0
1648651390000|2022-03-30 14:43:10|318.2|312.2|318.31|312.31|318.31|312.31|318.19|312.19|0
1648651400000|2022-03-30 14:43:20|318.26|312.26|318.02|312.02|318.26|312.26|318.02|312.02|0
1648651410000|2022-03-30 14:43:30|317.94|311.94|318.2|312.2|318.21|312.21|317.9|311.9|0
1648651420000|2022-03-30 14:43:40|318.23|312.23|318.27|312.27|318.27|312.27|318.22|312.22|0
1648651430000|2022-03-30 14:43:50|318.26|312.26|318.66|312.66|318.66|312.66|318.26|312.26|0
1648651440000|2022-03-30 14:44:00|318.5|312.5|318.53|312.53|318.54|312.54|318.5|312.5|0
1648651450000|2022-03-30 14:44:10|318.54|312.54|318.86|312.86|318.86|312.86|318.54|312.54|0
1648651460000|2022-03-30 14:44:20|318.87|312.87|319.01|313.01|319.01|313.01|318.87|312.87|0
1648651470000|2022-03-30 14:44:30|318.94|312.94|318.84|312.84|318.94|312.94|318.79|312.79|0
1648651480000|2022-03-30 14:44:40|318.74|312.74|318.79|312.79|318.79|312.79|318.72|312.72|0
1648651490000|2022-03-30 14:44:50|318.85|312.85|318.85|312.85|318.85|312.85|318.81|312.81|0
1648651500000|2022-03-30 14:45:00|318.86|312.86|318.73|312.73|318.86|312.86|318.73|312.73|0
1648651510000|2022-03-30 14:45:10|318.64|312.64|318.56|312.56|318.64|312.64|318.5|312.5|0
1648651520000|2022-03-30 14:45:20|318.57|312.57|318.44|312.44|318.57|312.57|318.4|312.4|0
1648651530000|2022-03-30 14:45:30|318.45|312.45|318.22|312.22|318.45|312.45|318.13|312.13|0
1648651540000|2022-03-30 14:45:40|318.24|312.24|318.42|312.42|318.42|312.42|318.24|312.24|0
1648651550000|2022-03-30 14:45:50|318.46|312.46|318.44|312.44|318.46|312.46|318.42|312.42|0
1648651560000|2022-03-30 14:46:00|318.42|312.42|318.35|312.35|318.43|312.43|318.35|312.35|0
1648651570000|2022-03-30 14:46:10|318.34|312.34|318.38|312.38|318.38|312.38|318.29|312.29|0
1648651580000|2022-03-30 14:46:20|318.39|312.39|318.47|312.47|318.51|312.51|318.38|312.38|0
1648651590000|2022-03-30 14:46:30|318.66|312.66|318.54|312.54|318.66|312.66|318.44|312.44|0
1648651600000|2022-03-30 14:46:40|318.55|312.55|318.4|312.4|318.57|312.57|318.4|312.4|0
1648651610000|2022-03-30 14:46:50|318.33|312.33|318.39|312.39|318.44|312.44|318.33|312.33|0
1648651620000|2022-03-30 14:47:00|318.38|312.38|318.21|312.21|318.38|312.38|318.16|312.16|0
1648651630000|2022-03-30 14:47:10|318.17|312.17|318.23|312.23|318.24|312.24|318.14|312.14|0
1648651640000|2022-03-30 14:47:20|318.24|312.24|318.23|312.23|318.24|312.24|318.21|312.21|0
1648651650000|2022-03-30 14:47:30|318.26|312.26|318.49|312.49|318.49|312.49|318.25|312.25|0
1648651670000|2022-03-30 14:47:50|318.53|312.53|318.57|312.57|318.75|312.75|318.53|312.53|0
1648651680000|2022-03-30 14:48:00|318.53|312.53|318.58|312.58|318.58|312.58|318.53|312.53|0
1648651690000|2022-03-30 14:48:10|318.57|312.57|318.65|312.65|318.72|312.72|318.57|312.57|0
1648651700000|2022-03-30 14:48:20|318.62|312.62|318.49|312.49|318.62|312.62|318.49|312.49|0
1648651710000|2022-03-30 14:48:30|318.54|312.54|318.45|312.45|318.54|312.54|318.45|312.45|0
1648651720000|2022-03-30 14:48:40|318.48|312.48|318.41|312.41|318.48|312.48|318.41|312.41|0
1648651730000|2022-03-30 14:48:50|318.43|312.43|318.45|312.45|318.45|312.45|318.37|312.37|0
1648651740000|2022-03-30 14:49:00|318.46|312.46|318.5|312.5|318.51|312.51|318.46|312.46|0
1648651750000|2022-03-30 14:49:10|318.51|312.51|318.6|312.6|318.6|312.6|318.51|312.51|0
1648651760000|2022-03-30 14:49:20|318.59|312.59|318.6|312.6|318.6|312.6|318.58|312.58|0
1648651770000|2022-03-30 14:49:30|318.55|312.55|318.96|312.96|318.96|312.96|318.54|312.54|0
1648651780000|2022-03-30 14:49:40|318.97|312.97|319.03|313.03|319.03|313.03|318.97|312.97|0
1648651790000|2022-03-30 14:49:50|319.04|313.04|319.21|313.21|319.21|313.21|319.03|313.03|0
1648651800000|2022-03-30 14:50:00|319.2|313.2|319.22|313.22|319.25|313.25|319.2|313.2|0
1648651810000|2022-03-30 14:50:10|319.2|313.2|319.07|313.07|319.2|313.2|319.07|313.07|0
1648651820000|2022-03-30 14:50:20|319.02|313.02|319.04|313.04|319.04|313.04|319.01|313.01|0
1648651830000|2022-03-30 14:50:30|319.09|313.09|319.15|313.15|319.16|313.16|319.09|313.09|0
1648651840000|2022-03-30 14:50:40|319.17|313.17|319.31|313.31|319.31|313.31|319.17|313.17|0
1648651850000|2022-03-30 14:50:50|319.21|313.21|319.45|313.45|319.45|313.45|319.21|313.21|0
1648651860000|2022-03-30 14:51:00|319.46|313.46|319.64|313.64|319.64|313.64|319.42|313.42|0
1648651870000|2022-03-30 14:51:10|319.61|313.61|319.74|313.74|319.74|313.74|319.61|313.61|0
1648651880000|2022-03-30 14:51:20|319.75|313.75|319.59|313.59|319.75|313.75|319.59|313.59|0
1648651890000|2022-03-30 14:51:30|319.67|313.67|319.77|313.77|319.77|313.77|319.67|313.67|0
1648651900000|2022-03-30 14:51:40|319.72|313.72|319.75|313.75|319.76|313.76|319.72|313.72|0
1648651910000|2022-03-30 14:51:50|319.69|313.69|319.72|313.72|319.72|313.72|319.69|313.69|0
1648651920000|2022-03-30 14:52:00|319.67|313.67|319.51|313.51|319.68|313.68|319.51|313.51|0
1648651930000|2022-03-30 14:52:10|319.5|313.5|319.4|313.4|319.52|313.52|319.38|313.38|0
1648651940000|2022-03-30 14:52:20|319.41|313.41|319.56|313.56|319.56|313.56|319.41|313.41|0
1648651950000|2022-03-30 14:52:30|319.65|313.65|319.52|313.52|319.65|313.65|319.5|313.5|0
1648651960000|2022-03-30 14:52:40|319.55|313.55|319.58|313.58|319.59|313.59|319.55|313.55|0
1648651970000|2022-03-30 14:52:50|319.57|313.57|319.46|313.46|319.57|313.57|319.4|313.4|0
1648651980000|2022-03-30 14:53:00|319.45|313.45|319.41|313.41|319.45|313.45|319.41|313.41|0
1648651990000|2022-03-30 14:53:10|319.39|313.39|319.33|313.33|319.4|313.4|319.33|313.33|0
1648652000000|2022-03-30 14:53:20|319.34|313.34|319.25|313.25|319.34|313.34|319.22|313.22|0
1648652010000|2022-03-30 14:53:30|319.3|313.3|319.13|313.13|319.3|313.3|319.13|313.13|0
1648652020000|2022-03-30 14:53:40|319.14|313.14|319.08|313.08|319.19|313.19|319.08|313.08|0
1648652030000|2022-03-30 14:53:50|319.22|313.22|319.19|313.19|319.22|313.22|319.19|313.19|0
1648652040000|2022-03-30 14:54:00|319.18|313.18|319.21|313.21|319.22|313.22|319.18|313.18|0
1648652050000|2022-03-30 14:54:10|319.24|313.24|319.23|313.23|319.29|313.29|319.23|313.23|0
1648652060000|2022-03-30 14:54:20|319.21|313.21|319.05|313.05|319.28|313.28|318.99|312.99|0
1648652070000|2022-03-30 14:54:30|319.03|313.03|318.96|312.96|319.03|313.03|318.76|312.76|0
1648652080000|2022-03-30 14:54:40|318.85|312.85|318.83|312.83|318.85|312.85|318.83|312.83|0
1648652090000|2022-03-30 14:54:50|318.84|312.84|318.73|312.73|318.88|312.88|318.73|312.73|0
1648652100000|2022-03-30 14:55:00|318.74|312.74|318.5|312.5|318.74|312.74|318.5|312.5|0
1648652110000|2022-03-30 14:55:10|318.65|312.65|318.51|312.51|318.65|312.65|318.51|312.51|0
1648652120000|2022-03-30 14:55:20|318.5|312.5|318.49|312.49|318.51|312.51|318.49|312.49|0
1648652130000|2022-03-30 14:55:30|318.48|312.48|318.56|312.56|318.56|312.56|318.47|312.47|0
1648652140000|2022-03-30 14:55:40|318.55|312.55|318.64|312.64|318.65|312.65|318.53|312.53|0
1648652150000|2022-03-30 14:55:50|318.72|312.72|318.77|312.77|318.87|312.87|318.72|312.72|0
1648652160000|2022-03-30 14:56:00|318.76|312.76|318.77|312.77|318.78|312.78|318.74|312.74|0
1648652170000|2022-03-30 14:56:10|318.76|312.76|318.98|312.98|319.12|313.12|318.76|312.76|0
1648652180000|2022-03-30 14:56:20|318.95|312.95|319.04|313.04|319.1|313.1|318.95|312.95|0
1648652190000|2022-03-30 14:56:30|319.06|313.06|319.04|313.04|319.15|313.15|319.04|313.04|0
1648652200000|2022-03-30 14:56:40|319.05|313.05|319.09|313.09|319.11|313.11|319.02|313.02|0
1648652210000|2022-03-30 14:56:50|319.17|313.17|319|313|319.17|313.17|319|313|0
1648652220000|2022-03-30 14:57:00|319.01|313.01|319.05|313.05|319.07|313.07|319|313|0
1648652230000|2022-03-30 14:57:10|319.04|313.04|319.21|313.21|319.21|313.21|319.04|313.04|0
1648652240000|2022-03-30 14:57:20|319.23|313.23|319.13|313.13|319.23|313.23|319.13|313.13|0
1648652250000|2022-03-30 14:57:30|319.14|313.14|319.13|313.13|319.16|313.16|319.13|313.13|0
1648652260000|2022-03-30 14:57:40|319.12|313.12|319.09|313.09|319.14|313.14|319.09|313.09|0
1648652270000|2022-03-30 14:57:50|319.08|313.08|319|313|319.08|313.08|319|313|0
1648652280000|2022-03-30 14:58:00|318.98|312.98|318.89|312.89|318.99|312.99|318.89|312.89|0
1648652290000|2022-03-30 14:58:10|318.91|312.91|318.7|312.7|318.91|312.91|318.7|312.7|0
1648652300000|2022-03-30 14:58:20|318.72|312.72|318.61|312.61|318.73|312.73|318.51|312.51|0
1648652310000|2022-03-30 14:58:30|318.62|312.62|318.42|312.42|318.63|312.63|318.41|312.41|0
1648652320000|2022-03-30 14:58:40|318.41|312.41|318.58|312.58|318.58|312.58|318.41|312.41|0
1648652330000|2022-03-30 14:58:50|318.53|312.53|318.8|312.8|318.8|312.8|318.51|312.51|0
1648652340000|2022-03-30 14:59:00|318.76|312.76|318.63|312.63|318.76|312.76|318.62|312.62|0
1648652350000|2022-03-30 14:59:10|318.68|312.68|318.57|312.57|318.68|312.68|318.57|312.57|0
1648652360000|2022-03-30 14:59:20|318.54|312.54|318.56|312.56|318.56|312.56|318.54|312.54|0
1648652370000|2022-03-30 14:59:30|318.68|312.68|318.57|312.57|318.7|312.7|318.57|312.57|0
1648652380000|2022-03-30 14:59:40|318.55|312.55|318.59|312.59|318.59|312.59|318.55|312.55|0
1648652390000|2022-03-30 14:59:50|318.63|312.63|318.52|312.52|318.63|312.63|318.5|312.5|0
1648652400000|2022-03-30 15:00:00|318.51|312.51|318.33|312.33|318.51|312.51|318.33|312.33|0
1648652410000|2022-03-30 15:00:10|318.32|312.32|318.29|312.29|318.32|312.32|318.28|312.28|0
1648652420000|2022-03-30 15:00:20|318.28|312.28|318.3|312.3|318.33|312.33|318.28|312.28|0
1648652430000|2022-03-30 15:00:30|318.31|312.31|318.5|312.5|318.5|312.5|318.3|312.3|0
1648652440000|2022-03-30 15:00:40|318.58|312.58|318.5|312.5|318.58|312.58|318.5|312.5|0
1648652450000|2022-03-30 15:00:50|318.51|312.51|318.58|312.58|318.58|312.58|318.47|312.47|0
1648652460000|2022-03-30 15:01:00|318.59|312.59|318.77|312.77|318.77|312.77|318.58|312.58|0
1648652470000|2022-03-30 15:01:10|318.89|312.89|318.84|312.84|318.89|312.89|318.84|312.84|0
1648652480000|2022-03-30 15:01:20|318.83|312.83|319.04|313.04|319.04|313.04|318.83|312.83|0
1648652490000|2022-03-30 15:01:30|319.06|313.06|319|313|319.08|313.08|319|313|0
1648652500000|2022-03-30 15:01:40|319.01|313.01|319.11|313.11|319.12|313.12|319.01|313.01|0
1648652510000|2022-03-30 15:01:50|319.15|313.15|319.16|313.16|319.16|313.16|319.15|313.15|0
1648652520000|2022-03-30 15:02:00|319.28|313.28|319.18|313.18|319.28|313.28|319.18|313.18|0
1648652530000|2022-03-30 15:02:10|319.19|313.19|319.25|313.25|319.25|313.25|319.13|313.13|0
1648652540000|2022-03-30 15:02:20|319.26|313.26|319.21|313.21|319.27|313.27|319.2|313.2|0
1648652550000|2022-03-30 15:02:30|319.25|313.25|319.29|313.29|319.29|313.29|319.19|313.19|0
1648652560000|2022-03-30 15:02:40|319.28|313.28|319.26|313.26|319.31|313.31|319.26|313.26|0
1648652570000|2022-03-30 15:02:50|319.28|313.28|319.21|313.21|319.28|313.28|319.21|313.21|0
1648652580000|2022-03-30 15:03:00|319.2|313.2|319.19|313.19|319.2|313.2|319.19|313.19|0
1648652590000|2022-03-30 15:03:10|319.21|313.21|319.3|313.3|319.3|313.3|319.2|313.2|0
1648652600000|2022-03-30 15:03:20|319.29|313.29|319.32|313.32|319.33|313.33|319.29|313.29|0
1648652610000|2022-03-30 15:03:30|319.34|313.34|319.48|313.48|319.48|313.48|319.34|313.34|0
1648652620000|2022-03-30 15:03:40|319.5|313.5|319.49|313.49|319.5|313.5|319.49|313.49|0
1648652630000|2022-03-30 15:03:50|319.51|313.51|319.68|313.68|319.68|313.68|319.51|313.51|0
1648652640000|2022-03-30 15:04:00|319.71|313.71|319.59|313.59|319.76|313.76|319.59|313.59|0
1648652650000|2022-03-30 15:04:10|319.49|313.49|319.56|313.56|319.56|313.56|319.46|313.46|0
1648652660000|2022-03-30 15:04:20|319.63|313.63|319.62|313.62|319.63|313.63|319.62|313.62|0
1648652670000|2022-03-30 15:04:30|319.63|313.63|319.65|313.65|319.65|313.65|319.63|313.63|0
1648652680000|2022-03-30 15:04:40|319.78|313.78|319.64|313.64|319.78|313.78|319.64|313.64|0
1648652690000|2022-03-30 15:04:50|319.73|313.73|319.92|313.92|319.92|313.92|319.73|313.73|0
1648652700000|2022-03-30 15:05:00|319.94|313.94|320.08|314.08|320.08|314.08|319.93|313.93|0
1648652710000|2022-03-30 15:05:10|320.11|314.11|320.13|314.13|320.13|314.13|320.1|314.1|0
1648652720000|2022-03-30 15:05:20|320.08|314.08|320.06|314.06|320.08|314.08|320.04|314.04|0
1648652730000|2022-03-30 15:05:30|320.05|314.05|320.1|314.1|320.1|314.1|320.05|314.05|0
1648652740000|2022-03-30 15:05:40|320.12|314.12|320.28|314.28|320.28|314.28|320.12|314.12|0
1648652750000|2022-03-30 15:05:50|320.3|314.3|320.24|314.24|320.3|314.3|320.24|314.24|0
1648652760000|2022-03-30 15:06:00|320.25|314.25|320.23|314.23|320.26|314.26|320.22|314.22|0
1648652770000|2022-03-30 15:06:10|320.22|314.22|320.22|314.22|320.26|314.26|320.21|314.21|0
1648652780000|2022-03-30 15:06:20|320.23|314.23|320.17|314.17|320.27|314.27|320.17|314.17|0
1648652790000|2022-03-30 15:06:30|320.18|314.18|320.25|314.25|320.25|314.25|320.18|314.18|0
1648652800000|2022-03-30 15:06:40|320.12|314.12|320.17|314.17|320.21|314.21|320.12|314.12|0
1648652810000|2022-03-30 15:06:50|320.16|314.16|320.15|314.15|320.16|314.16|320.1|314.1|0
1648652820000|2022-03-30 15:07:00|320.12|314.12|319.96|313.96|320.12|314.12|319.96|313.96|0
1648652830000|2022-03-30 15:07:10|319.97|313.97|320.13|314.13|320.13|314.13|319.97|313.97|0
1648652840000|2022-03-30 15:07:20|320.17|314.17|320.21|314.21|320.21|314.21|320.17|314.17|0
1648652850000|2022-03-30 15:07:30|320.22|314.22|320.03|314.03|320.22|314.22|320.03|314.03|0
1648652860000|2022-03-30 15:07:40|320.02|314.02|319.92|313.92|320.03|314.03|319.87|313.87|0
1648652870000|2022-03-30 15:07:50|319.79|313.79|319.65|313.65|319.79|313.79|319.65|313.65|0
1648652880000|2022-03-30 15:08:00|319.58|313.58|319.41|313.41|319.6|313.6|319.41|313.41|0
1648652890000|2022-03-30 15:08:10|319.4|313.4|319.29|313.29|319.4|313.4|319.29|313.29|0
1648652900000|2022-03-30 15:08:20|319.27|313.27|319.16|313.16|319.27|313.27|319.16|313.16|0
1648652910000|2022-03-30 15:08:30|319.13|313.13|319.27|313.27|319.27|313.27|319.13|313.13|0
1648652920000|2022-03-30 15:08:40|319.24|313.24|319.03|313.03|319.24|313.24|319.03|313.03|0
1648652940000|2022-03-30 15:09:00|319.02|313.02|318.81|312.81|319.02|313.02|318.81|312.81|0
1648652950000|2022-03-30 15:09:10|318.87|312.87|318.74|312.74|318.87|312.87|318.74|312.74|0
1648652960000|2022-03-30 15:09:20|318.77|312.77|318.66|312.66|318.77|312.77|318.61|312.61|0
1648652970000|2022-03-30 15:09:30|318.67|312.67|318.64|312.64|318.67|312.67|318.64|312.64|0
1648652980000|2022-03-30 15:09:40|318.63|312.63|318.78|312.78|318.78|312.78|318.61|312.61|0
1648652990000|2022-03-30 15:09:50|318.79|312.79|318.76|312.76|318.82|312.82|318.76|312.76|0
1648653000000|2022-03-30 15:10:00|318.75|312.75|318.76|312.76|318.76|312.76|318.75|312.75|0
1648653010000|2022-03-30 15:10:10|318.83|312.83|318.83|312.83|318.83|312.83|318.83|312.83|0
1648653020000|2022-03-30 15:10:20|318.78|312.78|318.79|312.79|318.79|312.79|318.78|312.78|0
1648653030000|2022-03-30 15:10:30|318.74|312.74|318.79|312.79|318.79|312.79|318.74|312.74|0
1648653040000|2022-03-30 15:10:40|318.8|312.8|318.74|312.74|318.8|312.8|318.66|312.66|0
1648653050000|2022-03-30 15:10:50|318.72|312.72|318.8|312.8|318.8|312.8|318.72|312.72|0
1648653060000|2022-03-30 15:11:00|318.75|312.75|318.7|312.7|318.75|312.75|318.7|312.7|0
1648653070000|2022-03-30 15:11:10|318.69|312.69|318.49|312.49|318.69|312.69|318.48|312.48|0
1648653080000|2022-03-30 15:11:20|318.4|312.4|318.25|312.25|318.4|312.4|318.25|312.25|0
1648653090000|2022-03-30 15:11:30|318.2|312.2|317.98|311.98|318.2|312.2|317.97|311.97|0
1648653100000|2022-03-30 15:11:40|317.95|311.95|317.78|311.78|318.01|312.01|317.78|311.78|0
1648653110000|2022-03-30 15:11:50|317.73|311.73|317.69|311.69|317.73|311.73|317.69|311.69|0
1648653120000|2022-03-30 15:12:00|317.64|311.64|317.56|311.56|317.64|311.64|317.56|311.56|0
1648653130000|2022-03-30 15:12:10|317.55|311.55|317.48|311.48|317.55|311.55|317.46|311.46|0
1648653140000|2022-03-30 15:12:20|317.52|311.52|317.52|311.52|317.55|311.55|317.52|311.52|0
1648653150000|2022-03-30 15:12:30|317.56|311.56|317.61|311.61|317.61|311.61|317.56|311.56|0
1648653160000|2022-03-30 15:12:40|317.57|311.57|317.51|311.51|317.57|311.57|317.5|311.5|0
1648653170000|2022-03-30 15:12:50|317.43|311.43|317.41|311.41|317.43|311.43|317.41|311.41|0
1648653180000|2022-03-30 15:13:00|317.5|311.5|317.51|311.51|317.51|311.51|317.5|311.5|0
1648653190000|2022-03-30 15:13:10|317.53|311.53|317.58|311.58|317.63|311.63|317.53|311.53|0
1648653200000|2022-03-30 15:13:20|317.6|311.6|317.64|311.64|317.64|311.64|317.6|311.6|0
1648653210000|2022-03-30 15:13:30|317.71|311.71|317.71|311.71|317.72|311.72|317.71|311.71|0
1648653220000|2022-03-30 15:13:40|317.74|311.74|317.79|311.79|317.81|311.81|317.73|311.73|0
1648653230000|2022-03-30 15:13:50|317.8|311.8|317.8|311.8|317.81|311.81|317.8|311.8|0
1648653240000|2022-03-30 15:14:00|317.81|311.81|317.79|311.79|317.81|311.81|317.78|311.78|0
1648653250000|2022-03-30 15:14:10|317.78|311.78|317.83|311.83|317.83|311.83|317.78|311.78|0
1648653260000|2022-03-30 15:14:20|317.99|311.99|318.11|312.11|318.11|312.11|317.99|311.99|0
1648653270000|2022-03-30 15:14:30|318.07|312.07|318.11|312.11|318.15|312.15|318.07|312.07|0
1648653280000|2022-03-30 15:14:40|318.1|312.1|318.11|312.11|318.11|312.11|318.1|312.1|0
1648653290000|2022-03-30 15:14:50|318.1|312.1|318.09|312.09|318.11|312.11|318.09|312.09|0
1648653300000|2022-03-30 15:15:00|318.05|312.05|318.03|312.03|318.05|312.05|317.97|311.97|0
1648653310000|2022-03-30 15:15:10|318.06|312.06|318.01|312.01|318.06|312.06|318.01|312.01|0
1648653320000|2022-03-30 15:15:20|317.98|311.98|318.02|312.02|318.04|312.04|317.96|311.96|0
1648653330000|2022-03-30 15:15:30|318.05|312.05|318.26|312.26|318.26|312.26|318.05|312.05|0
1648653340000|2022-03-30 15:15:40|318.3|312.3|318.42|312.42|318.42|312.42|318.3|312.3|0
1648653350000|2022-03-30 15:15:50|318.5|312.5|318.59|312.59|318.59|312.59|318.5|312.5|0
1648653360000|2022-03-30 15:16:00|318.61|312.61|318.58|312.58|318.63|312.63|318.58|312.58|0
1648653370000|2022-03-30 15:16:10|318.73|312.73|318.75|312.75|318.75|312.75|318.73|312.73|0
1648653380000|2022-03-30 15:16:20|318.73|312.73|318.68|312.68|318.73|312.73|318.68|312.68|0
1648653390000|2022-03-30 15:16:30|318.73|312.73|318.74|312.74|318.75|312.75|318.73|312.73|0
1648653400000|2022-03-30 15:16:40|318.88|312.88|318.91|312.91|318.93|312.93|318.88|312.88|0
1648653410000|2022-03-30 15:16:50|318.89|312.89|318.91|312.91|318.91|312.91|318.88|312.88|0
1648653420000|2022-03-30 15:17:00|318.9|312.9|318.96|312.96|318.97|312.97|318.9|312.9|0
1648653430000|2022-03-30 15:17:10|318.97|312.97|319.01|313.01|319.01|313.01|318.96|312.96|0
1648653440000|2022-03-30 15:17:20|319.07|313.07|319.28|313.28|319.28|313.28|319.07|313.07|0
1648653450000|2022-03-30 15:17:30|319.3|313.3|319.32|313.32|319.33|313.33|319.3|313.3|0
1648653460000|2022-03-30 15:17:40|319.37|313.37|319.4|313.4|319.42|313.42|319.36|313.36|0
1648653470000|2022-03-30 15:17:50|319.37|313.37|319.34|313.34|319.37|313.37|319.34|313.34|0
1648653480000|2022-03-30 15:18:00|319.35|313.35|319.14|313.14|319.35|313.35|319.14|313.14|0
1648653490000|2022-03-30 15:18:10|319.08|313.08|319.09|313.09|319.09|313.09|319.08|313.08|0
1648653500000|2022-03-30 15:18:20|319.06|313.06|318.69|312.69|319.06|313.06|318.69|312.69|0
1648653510000|2022-03-30 15:18:30|318.7|312.7|318.86|312.86|318.86|312.86|318.69|312.69|0
1648653520000|2022-03-30 15:18:40|318.9|312.9|318.93|312.93|318.94|312.94|318.9|312.9|0
1648653530000|2022-03-30 15:18:50|318.95|312.95|318.94|312.94|318.95|312.95|318.94|312.94|0
1648653540000|2022-03-30 15:19:00|318.95|312.95|319.04|313.04|319.05|313.05|318.95|312.95|0
1648653550000|2022-03-30 15:19:10|319.12|313.12|319.13|313.13|319.14|313.14|319.02|313.02|0
1648653560000|2022-03-30 15:19:20|319.19|313.19|319.22|313.22|319.22|313.22|319.16|313.16|0
1648653570000|2022-03-30 15:19:30|319.24|313.24|319.26|313.26|319.26|313.26|319.24|313.24|0
1648653580000|2022-03-30 15:19:40|319.29|313.29|319.16|313.16|319.29|313.29|319.15|313.15|0
1648653590000|2022-03-30 15:19:50|319.13|313.13|319.07|313.07|319.13|313.13|319.07|313.07|0
1648653600000|2022-03-30 15:20:00|319.13|313.13|319.15|313.15|319.15|313.15|319.11|313.11|0
1648653610000|2022-03-30 15:20:10|319.16|313.16|319.23|313.23|319.23|313.23|319.16|313.16|0
1648653620000|2022-03-30 15:20:20|319.27|313.27|319.36|313.36|319.36|313.36|319.26|313.26|0
1648653630000|2022-03-30 15:20:30|319.35|313.35|319.41|313.41|319.41|313.41|319.35|313.35|0
1648653640000|2022-03-30 15:20:40|319.43|313.43|319.43|313.43|319.48|313.48|319.43|313.43|0
1648653650000|2022-03-30 15:20:50|319.44|313.44|319.41|313.41|319.44|313.44|319.4|313.4|0
1648653660000|2022-03-30 15:21:00|319.35|313.35|319.31|313.31|319.38|313.38|319.31|313.31|0
1648653670000|2022-03-30 15:21:10|319.26|313.26|319.25|313.25|319.26|313.26|319.25|313.25|0
1648653680000|2022-03-30 15:21:20|319.21|313.21|319.09|313.09|319.21|313.21|319.08|313.08|0
1648653690000|2022-03-30 15:21:30|319.12|313.12|319.2|313.2|319.21|313.21|319.12|313.12|0
1648653700000|2022-03-30 15:21:40|319.18|313.18|319.27|313.27|319.27|313.27|319.17|313.17|0
1648653710000|2022-03-30 15:21:50|319.26|313.26|319.36|313.36|319.37|313.37|319.26|313.26|0
1648653720000|2022-03-30 15:22:00|319.44|313.44|319.59|313.59|319.59|313.59|319.44|313.44|0
1648653730000|2022-03-30 15:22:10|319.58|313.58|319.66|313.66|319.66|313.66|319.56|313.56|0
1648653740000|2022-03-30 15:22:20|319.78|313.78|320.03|314.03|320.03|314.03|319.75|313.75|0
1648653750000|2022-03-30 15:22:30|320.15|314.15|320.06|314.06|320.15|314.15|320.06|314.06|0
1648653760000|2022-03-30 15:22:40|320.05|314.05|320.09|314.09|320.09|314.09|320.03|314.03|0
1648653770000|2022-03-30 15:22:50|320.1|314.1|320.03|314.03|320.11|314.11|320.01|314.01|0
1648653780000|2022-03-30 15:23:00|320.02|314.02|320.1|314.1|320.1|314.1|320.01|314.01|0
1648653790000|2022-03-30 15:23:10|320.09|314.09|320.12|314.12|320.12|314.12|320.09|314.09|0
1648653800000|2022-03-30 15:23:20|319.96|313.96|320.06|314.06|320.08|314.08|319.96|313.96|0
1648653810000|2022-03-30 15:23:30|320.02|314.02|320.07|314.07|320.07|314.07|320.02|314.02|0
1648653820000|2022-03-30 15:23:40|320.09|314.09|320.05|314.05|320.14|314.14|320.05|314.05|0
1648653830000|2022-03-30 15:23:50|320.04|314.04|320.1|314.1|320.1|314.1|320.04|314.04|0
1648653840000|2022-03-30 15:24:00|320.06|314.06|319.99|313.99|320.06|314.06|319.95|313.95|0
1648653850000|2022-03-30 15:24:10|319.96|313.96|319.98|313.98|319.98|313.98|319.95|313.95|0
1648653860000|2022-03-30 15:24:20|319.93|313.93|319.95|313.95|320|314|319.91|313.91|0
1648653870000|2022-03-30 15:24:30|319.94|313.94|319.79|313.79|319.94|313.94|319.79|313.79|0
1648653880000|2022-03-30 15:24:40|319.72|313.72|319.54|313.54|319.73|313.73|319.54|313.54|0
1648653890000|2022-03-30 15:24:50|319.51|313.51|319.41|313.41|319.51|313.51|319.41|313.41|0
1648653900000|2022-03-30 15:25:00|319.36|313.36|319.46|313.46|319.48|313.48|319.36|313.36|0
1648653910000|2022-03-30 15:25:10|319.47|313.47|319.53|313.53|319.53|313.53|319.47|313.47|0
1648653920000|2022-03-30 15:25:20|319.54|313.54|319.51|313.51|319.54|313.54|319.51|313.51|0
1648653930000|2022-03-30 15:25:30|319.52|313.52|319.54|313.54|319.54|313.54|319.52|313.52|0
1648653940000|2022-03-30 15:25:40|319.5|313.5|319.42|313.42|319.5|313.5|319.42|313.42|0
1648653950000|2022-03-30 15:25:50|319.39|313.39|319.27|313.27|319.4|313.4|319.27|313.27|0
1648653960000|2022-03-30 15:26:00|319.26|313.26|319.31|313.31|319.31|313.31|319.24|313.24|0
1648653970000|2022-03-30 15:26:10|319.3|313.3|319.23|313.23|319.3|313.3|319.23|313.23|0
1648653980000|2022-03-30 15:26:20|319.21|313.21|319.21|313.21|319.22|313.22|319.19|313.19|0
1648653990000|2022-03-30 15:26:30|319.2|313.2|319.17|313.17|319.22|313.22|319.17|313.17|0
1648654000000|2022-03-30 15:26:40|319.15|313.15|319.13|313.13|319.16|313.16|319.13|313.13|0
1648654010000|2022-03-30 15:26:50|319.14|313.14|319.11|313.11|319.14|313.14|319.1|313.1|0
1648654020000|2022-03-30 15:27:00|319.1|313.1|319.08|313.08|319.11|313.11|319.08|313.08|0
1648654030000|2022-03-30 15:27:10|319.17|313.17|319.17|313.17|319.18|313.18|319.17|313.17|0
1648654040000|2022-03-30 15:27:20|319.16|313.16|319.17|313.17|319.17|313.17|319.16|313.16|0
1648654050000|2022-03-30 15:27:30|319.18|313.18|319.26|313.26|319.27|313.27|319.18|313.18|0
1648654060000|2022-03-30 15:27:40|319.37|313.37|319.45|313.45|319.45|313.45|319.37|313.37|0
1648654070000|2022-03-30 15:27:50|319.44|313.44|319.42|313.42|319.44|313.44|319.42|313.42|0
1648654080000|2022-03-30 15:28:00|319.43|313.43|319.37|313.37|319.43|313.43|319.34|313.34|0
1648654090000|2022-03-30 15:28:10|319.36|313.36|319.29|313.29|319.36|313.36|319.29|313.29|0
1648654100000|2022-03-30 15:28:20|319.27|313.27|319.4|313.4|319.4|313.4|319.27|313.27|0
1648654110000|2022-03-30 15:28:30|319.41|313.41|319.44|313.44|319.45|313.45|319.41|313.41|0
1648654120000|2022-03-30 15:28:40|319.41|313.41|319.25|313.25|319.41|313.41|319.25|313.25|0
1648654130000|2022-03-30 15:28:50|319.22|313.22|319.18|313.18|319.22|313.22|319.18|313.18|0
1648654140000|2022-03-30 15:29:00|319.21|313.21|319.22|313.22|319.27|313.27|319.21|313.21|0
1648654150000|2022-03-30 15:29:10|319.21|313.21|319.28|313.28|319.31|313.31|319.21|313.21|0
1648654160000|2022-03-30 15:29:20|319.31|313.31|319.09|313.09|319.31|313.31|319.09|313.09|0
1648654170000|2022-03-30 15:29:30|319.08|313.08|319.08|313.08|319.08|313.08|319.08|313.08|0
1648654180000|2022-03-30 15:29:40|319.07|313.07|319.2|313.2|319.2|313.2|319.06|313.06|0
1648654190000|2022-03-30 15:29:50|319.19|313.19|319.19|313.19|319.19|313.19|319.19|313.19|0
1648654200000|2022-03-30 15:30:00|319.21|313.21|319.62|313.62|319.62|313.62|319.2|313.2|0
1648654210000|2022-03-30 15:30:10|319.61|313.61|319.45|313.45|319.61|313.61|319.44|313.44|0
1648654220000|2022-03-30 15:30:20|319.42|313.42|319.41|313.41|319.44|313.44|319.41|313.41|0
1648654230000|2022-03-30 15:30:30|319.42|313.42|319.29|313.29|319.42|313.42|319.29|313.29|0
1648654240000|2022-03-30 15:30:40|319.28|313.28|319.21|313.21|319.28|313.28|319.21|313.21|0
1648654250000|2022-03-30 15:30:50|319.2|313.2|319.15|313.15|319.2|313.2|319.15|313.15|0
1648654260000|2022-03-30 15:31:00|319.12|313.12|319.13|313.13|319.15|313.15|319.12|313.12|0
1648654270000|2022-03-30 15:31:10|319.14|313.14|319.02|313.02|319.2|313.2|319.01|313.01|0
1648654280000|2022-03-30 15:31:20|318.9|312.9|318.76|312.76|318.9|312.9|318.76|312.76|0
1648654290000|2022-03-30 15:31:30|318.77|312.77|318.68|312.68|318.78|312.78|318.68|312.68|0
1648654300000|2022-03-30 15:31:40|318.65|312.65|318.43|312.43|318.65|312.65|318.43|312.43|0
1648654310000|2022-03-30 15:31:50|318.46|312.46|318.55|312.55|318.55|312.55|318.46|312.46|0
1648654320000|2022-03-30 15:32:00|318.69|312.69|318.77|312.77|318.77|312.77|318.69|312.69|0
1648654330000|2022-03-30 15:32:10|318.65|312.65|318.7|312.7|318.7|312.7|318.65|312.65|0
1648654340000|2022-03-30 15:32:20|318.67|312.67|318.74|312.74|318.74|312.74|318.67|312.67|0
1648654350000|2022-03-30 15:32:30|318.7|312.7|318.65|312.65|318.7|312.7|318.65|312.65|0
1648654360000|2022-03-30 15:32:40|318.62|312.62|318.6|312.6|318.65|312.65|318.59|312.59|0
1648654370000|2022-03-30 15:32:50|318.57|312.57|318.58|312.58|318.58|312.58|318.57|312.57|0
1648654380000|2022-03-30 15:33:00|318.61|312.61|318.71|312.71|318.72|312.72|318.61|312.61|0
1648654390000|2022-03-30 15:33:10|318.7|312.7|318.63|312.63|318.7|312.7|318.63|312.63|0
1648654400000|2022-03-30 15:33:20|318.62|312.62|318.69|312.69|318.7|312.7|318.62|312.62|0
1648654410000|2022-03-30 15:33:30|318.77|312.77|318.93|312.93|318.93|312.93|318.77|312.77|0
1648654420000|2022-03-30 15:33:40|319.01|313.01|319.31|313.31|319.31|313.31|319.01|313.01|0
1648654430000|2022-03-30 15:33:50|319.38|313.38|319.42|313.42|319.42|313.42|319.38|313.38|0
1648654440000|2022-03-30 15:34:00|319.45|313.45|319.41|313.41|319.45|313.45|319.41|313.41|0
1648654450000|2022-03-30 15:34:10|319.42|313.42|319.41|313.41|319.42|313.42|319.4|313.4|0
1648654460000|2022-03-30 15:34:20|319.42|313.42|319.44|313.44|319.45|313.45|319.42|313.42|0
1648654470000|2022-03-30 15:34:30|319.47|313.47|319.68|313.68|319.68|313.68|319.47|313.47|0
1648654480000|2022-03-30 15:34:40|319.82|313.82|319.82|313.82|319.84|313.84|319.82|313.82|0
1648654490000|2022-03-30 15:34:50|319.83|313.83|319.82|313.82|319.83|313.83|319.79|313.79|0
1648654500000|2022-03-30 15:35:00|319.79|313.79|319.73|313.73|319.8|313.8|319.73|313.73|0
1648654520000|2022-03-30 15:35:20|319.72|313.72|319.8|313.8|319.8|313.8|319.7|313.7|0
1648654530000|2022-03-30 15:35:30|319.81|313.81|319.79|313.79|319.81|313.81|319.79|313.79|0
1648654540000|2022-03-30 15:35:40|319.78|313.78|320.03|314.03|320.05|314.05|319.78|313.78|0
1648654550000|2022-03-30 15:35:50|320.02|314.02|320.18|314.18|320.18|314.18|320.01|314.01|0
1648654560000|2022-03-30 15:36:00|320.19|314.19|320.34|314.34|320.34|314.34|320.1|314.1|0
1648654570000|2022-03-30 15:36:10|320.36|314.36|320.38|314.38|320.39|314.39|320.29|314.29|0
1648654580000|2022-03-30 15:36:20|320.39|314.39|320.32|314.32|320.41|314.41|320.32|314.32|0
1648654590000|2022-03-30 15:36:30|320.31|314.31|320.3|314.3|320.31|314.31|320.3|314.3|0
1648654600000|2022-03-30 15:36:40|320.35|314.35|320.25|314.25|320.35|314.35|320.25|314.25|0
1648654610000|2022-03-30 15:36:50|320.24|314.24|320.02|314.02|320.24|314.24|319.99|313.99|0
1648654620000|2022-03-30 15:37:00|319.99|313.99|319.86|313.86|319.99|313.99|319.86|313.86|0
1648654630000|2022-03-30 15:37:10|319.81|313.81|319.79|313.79|319.82|313.82|319.79|313.79|0
1648654640000|2022-03-30 15:37:20|319.85|313.85|319.93|313.93|319.93|313.93|319.82|313.82|0
1648654650000|2022-03-30 15:37:30|319.94|313.94|319.93|313.93|319.94|313.94|319.93|313.93|0
1648654660000|2022-03-30 15:37:40|319.94|313.94|319.85|313.85|319.98|313.98|319.85|313.85|0
1648654670000|2022-03-30 15:37:50|319.83|313.83|319.83|313.83|319.85|313.85|319.83|313.83|0
1648654680000|2022-03-30 15:38:00|319.87|313.87|319.64|313.64|319.87|313.87|319.64|313.64|0
1648654690000|2022-03-30 15:38:10|319.63|313.63|319.68|313.68|319.68|313.68|319.63|313.63|0
1648654700000|2022-03-30 15:38:20|319.67|313.67|319.67|313.67|319.67|313.67|319.67|313.67|0
1648654710000|2022-03-30 15:38:30|319.73|313.73|319.76|313.76|319.76|313.76|319.73|313.73|0
1648654720000|2022-03-30 15:38:40|319.77|313.77|319.85|313.85|319.85|313.85|319.77|313.77|0
1648654730000|2022-03-30 15:38:50|319.84|313.84|320|314|320|314|319.84|313.84|0
1648654740000|2022-03-30 15:39:00|320.06|314.06|320.06|314.06|320.06|314.06|320.06|314.06|0
1648654750000|2022-03-30 15:39:10|320.11|314.11|320.13|314.13|320.13|314.13|320.11|314.11|0
1648654760000|2022-03-30 15:39:20|320.21|314.21|320.2|314.2|320.25|314.25|320.2|314.2|0
1648654770000|2022-03-30 15:39:30|320.14|314.14|320.14|314.14|320.14|314.14|320.14|314.14|0
1648654780000|2022-03-30 15:39:40|320.16|314.16|320.17|314.17|320.17|314.17|320.02|314.02|0
1648654790000|2022-03-30 15:39:50|320.2|314.2|320.27|314.27|320.29|314.29|320.2|314.2|0
1648654800000|2022-03-30 15:40:00|320.37|314.37|320.34|314.34|320.37|314.37|320.34|314.34|0
1648654810000|2022-03-30 15:40:10|320.33|314.33|320.28|314.28|320.38|314.38|320.28|314.28|0
1648654820000|2022-03-30 15:40:20|320.16|314.16|320.09|314.09|320.16|314.16|320.07|314.07|0
1648654830000|2022-03-30 15:40:30|320.03|314.03|320.17|314.17|320.17|314.17|320.03|314.03|0
1648654840000|2022-03-30 15:40:40|320.07|314.07|320.02|314.02|320.07|314.07|320.02|314.02|0
1648654850000|2022-03-30 15:40:50|319.91|313.91|319.93|313.93|319.93|313.93|319.84|313.84|0
1648654860000|2022-03-30 15:41:00|320.02|314.02|319.99|313.99|320.02|314.02|319.99|313.99|0
1648654870000|2022-03-30 15:41:10|320.02|314.02|320.01|314.01|320.02|314.02|320.01|314.01|0
1648654880000|2022-03-30 15:41:20|320.04|314.04|320.01|314.01|320.05|314.05|320.01|314.01|0
1648654890000|2022-03-30 15:41:30|320.05|314.05|320.16|314.16|320.16|314.16|320.05|314.05|0
1648654900000|2022-03-30 15:41:40|320.13|314.13|320.03|314.03|320.13|314.13|320.03|314.03|0
1648654910000|2022-03-30 15:41:50|320.02|314.02|319.97|313.97|320.02|314.02|319.97|313.97|0
1648654920000|2022-03-30 15:42:00|319.9|313.9|319.88|313.88|319.9|313.9|319.85|313.85|0
1648654930000|2022-03-30 15:42:10|319.87|313.87|319.87|313.87|319.89|313.89|319.87|313.87|0
1648654940000|2022-03-30 15:42:20|319.84|313.84|319.7|313.7|319.84|313.84|319.7|313.7|0
1648654950000|2022-03-30 15:42:30|319.67|313.67|319.76|313.76|319.77|313.77|319.62|313.62|0
1648654960000|2022-03-30 15:42:40|319.71|313.71|319.32|313.32|319.71|313.71|319.32|313.32|0
1648654970000|2022-03-30 15:42:50|319.31|313.31|319.15|313.15|319.31|313.31|319.14|313.14|0
1648654980000|2022-03-30 15:43:00|319.19|313.19|318.9|312.9|319.19|313.19|318.9|312.9|0
1648654990000|2022-03-30 15:43:10|318.86|312.86|318.98|312.98|318.98|312.98|318.86|312.86|0
1648655000000|2022-03-30 15:43:20|318.95|312.95|318.81|312.81|318.95|312.95|318.81|312.81|0
1648655010000|2022-03-30 15:43:30|318.83|312.83|318.9|312.9|318.9|312.9|318.82|312.82|0
1648655020000|2022-03-30 15:43:40|318.98|312.98|318.97|312.97|319.08|313.08|318.97|312.97|0
1648655030000|2022-03-30 15:43:50|318.99|312.99|318.71|312.71|318.99|312.99|318.69|312.69|0
1648655040000|2022-03-30 15:44:00|318.69|312.69|318.66|312.66|318.74|312.74|318.66|312.66|0
1648655050000|2022-03-30 15:44:10|318.67|312.67|318.6|312.6|318.67|312.67|318.6|312.6|0
1648655060000|2022-03-30 15:44:20|318.62|312.62|318.57|312.57|318.64|312.64|318.57|312.57|0
1648655070000|2022-03-30 15:44:30|318.62|312.62|318.66|312.66|318.66|312.66|318.62|312.62|0
1648655080000|2022-03-30 15:44:40|318.64|312.64|318.59|312.59|318.65|312.65|318.59|312.59|0
1648655090000|2022-03-30 15:44:50|318.61|312.61|318.6|312.6|318.61|312.61|318.6|312.6|0
1648655100000|2022-03-30 15:45:00|318.62|312.62|318.67|312.67|318.69|312.69|318.62|312.62|0
1648655110000|2022-03-30 15:45:10|318.68|312.68|318.68|312.68|318.68|312.68|318.68|312.68|0
1648655120000|2022-03-30 15:45:20|318.69|312.69|318.73|312.73|318.78|312.78|318.67|312.67|0
1648655130000|2022-03-30 15:45:30|318.74|312.74|318.73|312.73|318.74|312.74|318.73|312.73|0
1648655140000|2022-03-30 15:45:40|318.64|312.64|318.77|312.77|318.77|312.77|318.64|312.64|0
1648655150000|2022-03-30 15:45:50|318.74|312.74|318.71|312.71|318.74|312.74|318.71|312.71|0
1648655160000|2022-03-30 15:46:00|318.72|312.72|318.73|312.73|318.73|312.73|318.71|312.71|0
1648655170000|2022-03-30 15:46:10|318.76|312.76|318.73|312.73|318.76|312.76|318.73|312.73|0
1648655180000|2022-03-30 15:46:20|318.67|312.67|318.32|312.32|318.67|312.67|318.32|312.32|0
1648655190000|2022-03-30 15:46:30|318.38|312.38|318.35|312.35|318.38|312.38|318.34|312.34|0
1648655200000|2022-03-30 15:46:40|318.33|312.33|318.34|312.34|318.34|312.34|318.3|312.3|0
1648655210000|2022-03-30 15:46:50|318.36|312.36|318.36|312.36|318.36|312.36|318.33|312.33|0
1648655220000|2022-03-30 15:47:00|318.34|312.34|318.33|312.33|318.34|312.34|318.33|312.33|0
1648655230000|2022-03-30 15:47:10|318.2|312.2|317.99|311.99|318.2|312.2|317.99|311.99|0
1648655240000|2022-03-30 15:47:20|317.98|311.98|318.14|312.14|318.14|312.14|317.98|311.98|0
1648655250000|2022-03-30 15:47:30|318.18|312.18|318.2|312.2|318.2|312.2|318.18|312.18|0
1648655260000|2022-03-30 15:47:40|318.16|312.16|318.12|312.12|318.18|312.18|318.12|312.12|0
1648655270000|2022-03-30 15:47:50|318.1|312.1|318.1|312.1|318.1|312.1|318.08|312.08|0
1648655280000|2022-03-30 15:48:00|318.21|312.21|318.09|312.09|318.28|312.28|318.09|312.09|0
1648655290000|2022-03-30 15:48:10|318|312|317.9|311.9|318|312|317.88|311.88|0
1648655300000|2022-03-30 15:48:20|318|312|317.84|311.84|318|312|317.84|311.84|0
1648655310000|2022-03-30 15:48:30|317.81|311.81|317.77|311.77|317.81|311.81|317.77|311.77|0
1648655320000|2022-03-30 15:48:40|317.73|311.73|317.76|311.76|317.76|311.76|317.73|311.73|0
1648655330000|2022-03-30 15:48:50|317.75|311.75|317.75|311.75|317.75|311.75|317.75|311.75|0
1648655340000|2022-03-30 15:49:00|317.77|311.77|317.85|311.85|317.85|311.85|317.77|311.77|0
1648655350000|2022-03-30 15:49:10|317.92|311.92|317.89|311.89|317.92|311.92|317.89|311.89|0
1648655360000|2022-03-30 15:49:20|317.94|311.94|317.88|311.88|317.94|311.94|317.88|311.88|0
1648655370000|2022-03-30 15:49:30|317.93|311.93|317.87|311.87|317.93|311.93|317.87|311.87|0
1648655380000|2022-03-30 15:49:40|317.9|311.9|317.83|311.83|317.92|311.92|317.83|311.83|0
1648655390000|2022-03-30 15:49:50|317.82|311.82|317.82|311.82|317.82|311.82|317.82|311.82|0
1648655400000|2022-03-30 15:50:00|317.87|311.87|317.88|311.88|317.91|311.91|317.87|311.87|0
1648655410000|2022-03-30 15:50:10|317.89|311.89|317.88|311.88|317.89|311.89|317.86|311.86|0
1648655420000|2022-03-30 15:50:20|317.89|311.89|318|312|318|312|317.88|311.88|0
1648655430000|2022-03-30 15:50:30|317.97|311.97|317.99|311.99|318.01|312.01|317.97|311.97|0
1648655440000|2022-03-30 15:50:40|317.98|311.98|317.99|311.99|318.03|312.03|317.98|311.98|0
1648655450000|2022-03-30 15:50:50|317.98|311.98|317.98|311.98|317.99|311.99|317.98|311.98|0
1648655460000|2022-03-30 15:51:00|317.99|311.99|318.06|312.06|318.1|312.1|317.99|311.99|0
1648655470000|2022-03-30 15:51:10|318.04|312.04|318.05|312.05|318.05|312.05|318.04|312.04|0
1648655480000|2022-03-30 15:51:20|318.07|312.07|318.11|312.11|318.11|312.11|318.07|312.07|0
1648655490000|2022-03-30 15:51:30|318.12|312.12|318.24|312.24|318.24|312.24|318.12|312.12|0
1648655500000|2022-03-30 15:51:40|318.28|312.28|318.23|312.23|318.28|312.28|318.23|312.23|0
1648655510000|2022-03-30 15:51:50|318.18|312.18|318.15|312.15|318.18|312.18|318.14|312.14|0
1648655520000|2022-03-30 15:52:00|318.19|312.19|318.39|312.39|318.39|312.39|318.18|312.18|0
1648655530000|2022-03-30 15:52:10|318.38|312.38|318.36|312.36|318.38|312.38|318.36|312.36|0
1648655540000|2022-03-30 15:52:20|318.34|312.34|318.35|312.35|318.37|312.37|318.32|312.32|0
1648655550000|2022-03-30 15:52:30|318.34|312.34|318.17|312.17|318.34|312.34|318.17|312.17|0
1648655560000|2022-03-30 15:52:40|318.21|312.21|318.23|312.23|318.23|312.23|318.18|312.18|0
1648655570000|2022-03-30 15:52:50|318.25|312.25|318.43|312.43|318.43|312.43|318.25|312.25|0
1648655580000|2022-03-30 15:53:00|318.46|312.46|318.33|312.33|318.5|312.5|318.33|312.33|0
1648655590000|2022-03-30 15:53:10|318.32|312.32|318.21|312.21|318.32|312.32|318.21|312.21|0
1648655600000|2022-03-30 15:53:20|318.22|312.22|318.26|312.26|318.26|312.26|318.22|312.22|0
1648655610000|2022-03-30 15:53:30|318.27|312.27|318.26|312.26|318.27|312.27|318.26|312.26|0
1648655620000|2022-03-30 15:53:40|318.14|312.14|318|312|318.14|312.14|317.97|311.97|0
1648655630000|2022-03-30 15:53:50|317.96|311.96|317.97|311.97|317.97|311.97|317.95|311.95|0
1648655640000|2022-03-30 15:54:00|318|312|318.09|312.09|318.09|312.09|317.99|311.99|0
1648655650000|2022-03-30 15:54:10|318.06|312.06|317.94|311.94|318.06|312.06|317.94|311.94|0
1648655660000|2022-03-30 15:54:20|317.88|311.88|317.93|311.93|317.93|311.93|317.88|311.88|0
1648655670000|2022-03-30 15:54:30|317.94|311.94|317.85|311.85|317.94|311.94|317.85|311.85|0
1648655680000|2022-03-30 15:54:40|317.84|311.84|317.9|311.9|317.91|311.91|317.84|311.84|0
1648655690000|2022-03-30 15:54:50|317.89|311.89|317.89|311.89|317.89|311.89|317.89|311.89|0
1648655700000|2022-03-30 15:55:00|317.87|311.87|317.88|311.88|317.88|311.88|317.87|311.87|0
1648655710000|2022-03-30 15:55:10|317.86|311.86|317.86|311.86|317.86|311.86|317.86|311.86|0
1648655720000|2022-03-30 15:55:20|317.94|311.94|318.01|312.01|318.01|312.01|317.92|311.92|0
1648655730000|2022-03-30 15:55:30|318|312|317.69|311.69|318|312|317.69|311.69|0
1648655740000|2022-03-30 15:55:40|317.68|311.68|317.67|311.67|317.68|311.68|317.67|311.67|0
1648655750000|2022-03-30 15:55:50|317.68|311.68|317.7|311.7|317.75|311.75|317.66|311.66|0
1648655760000|2022-03-30 15:56:00|317.69|311.69|317.81|311.81|317.81|311.81|317.69|311.69|0
1648655770000|2022-03-30 15:56:10|317.83|311.83|317.95|311.95|317.95|311.95|317.82|311.82|0
1648655780000|2022-03-30 15:56:20|317.96|311.96|317.98|311.98|318.01|312.01|317.96|311.96|0
1648655790000|2022-03-30 15:56:30|317.97|311.97|318.13|312.13|318.14|312.14|317.97|311.97|0
1648655800000|2022-03-30 15:56:40|318.07|312.07|318.16|312.16|318.16|312.16|318.07|312.07|0
1648655810000|2022-03-30 15:56:50|318.15|312.15|318.21|312.21|318.21|312.21|318.08|312.08|0
1648655820000|2022-03-30 15:57:00|318.22|312.22|318.22|312.22|318.22|312.22|318.22|312.22|0
1648655830000|2022-03-30 15:57:10|318.33|312.33|318.33|312.33|318.33|312.33|318.33|312.33|0
1648655840000|2022-03-30 15:57:20|318.32|312.32|318.26|312.26|318.32|312.32|318.26|312.26|0
1648655850000|2022-03-30 15:57:30|318.27|312.27|318.43|312.43|318.44|312.44|318.27|312.27|0
1648655860000|2022-03-30 15:57:40|318.4|312.4|318.41|312.41|318.44|312.44|318.4|312.4|0
1648655870000|2022-03-30 15:57:50|318.4|312.4|318.25|312.25|318.42|312.42|318.24|312.24|0
1648655880000|2022-03-30 15:58:00|318.23|312.23|318.29|312.29|318.29|312.29|318.23|312.23|0
1648655890000|2022-03-30 15:58:10|318.26|312.26|318.27|312.27|318.27|312.27|318.26|312.26|0
1648655900000|2022-03-30 15:58:20|318.29|312.29|318.32|312.32|318.32|312.32|318.27|312.27|0
1648655910000|2022-03-30 15:58:30|318.31|312.31|318.26|312.26|318.31|312.31|318.26|312.26|0
1648655920000|2022-03-30 15:58:40|318.31|312.31|318.3|312.3|318.31|312.31|318.3|312.3|0
1648655930000|2022-03-30 15:58:50|318.33|312.33|318.34|312.34|318.34|312.34|318.33|312.33|0
1648655940000|2022-03-30 15:59:00|318.33|312.33|318.41|312.41|318.41|312.41|318.33|312.33|0
1648655950000|2022-03-30 15:59:10|318.4|312.4|318.48|312.48|318.48|312.48|318.4|312.4|0
1648655960000|2022-03-30 15:59:20|318.42|312.42|318.27|312.27|318.44|312.44|318.27|312.27|0
1648655970000|2022-03-30 15:59:30|318.28|312.28|318.27|312.27|318.28|312.28|318.26|312.26|0
1648655980000|2022-03-30 15:59:40|318.28|312.28|318.31|312.31|318.37|312.37|318.28|312.28|0
1648655990000|2022-03-30 15:59:50|318.28|312.28|318.32|312.32|318.32|312.32|318.28|312.28|0
1648656000000|2022-03-30 16:00:00|318.33|312.33|318.2|312.2|318.33|312.33|318.2|312.2|0
1648656010000|2022-03-30 16:00:10|318.19|312.19|318.06|312.06|318.19|312.19|318.06|312.06|0
1648656020000|2022-03-30 16:00:20|318.07|312.07|318.1|312.1|318.1|312.1|318.07|312.07|0
1648656030000|2022-03-30 16:00:30|318.12|312.12|318.16|312.16|318.16|312.16|318.12|312.12|0
1648656040000|2022-03-30 16:00:40|318.14|312.14|318.1|312.1|318.14|312.14|318.1|312.1|0
1648656050000|2022-03-30 16:00:50|318.11|312.11|318.16|312.16|318.17|312.17|318.11|312.11|0
1648656060000|2022-03-30 16:01:00|318.13|312.13|318.1|312.1|318.14|312.14|318.07|312.07|0
1648656070000|2022-03-30 16:01:10|318.08|312.08|318.03|312.03|318.09|312.09|318.03|312.03|0
1648656080000|2022-03-30 16:01:20|318.02|312.02|318.03|312.03|318.03|312.03|318.02|312.02|0
1648656090000|2022-03-30 16:01:30|318|312|317.99|311.99|318|312|317.95|311.95|0
1648656100000|2022-03-30 16:01:40|318|312|318.12|312.12|318.12|312.12|317.99|311.99|0
1648656110000|2022-03-30 16:01:50|318.11|312.11|318.12|312.12|318.12|312.12|318.11|312.11|0
1648656120000|2022-03-30 16:02:00|318.14|312.14|318.28|312.28|318.33|312.33|318.14|312.14|0
1648656130000|2022-03-30 16:02:10|318.27|312.27|318.33|312.33|318.33|312.33|318.21|312.21|0
1648656140000|2022-03-30 16:02:20|318.39|312.39|318.47|312.47|318.49|312.49|318.39|312.39|0
1648656150000|2022-03-30 16:02:30|318.55|312.55|318.63|312.63|318.63|312.63|318.55|312.55|0
1648656160000|2022-03-30 16:02:40|318.64|312.64|318.67|312.67|318.67|312.67|318.63|312.63|0
1648656170000|2022-03-30 16:02:50|318.68|312.68|318.69|312.69|318.7|312.7|318.68|312.68|0
1648656180000|2022-03-30 16:03:00|318.75|312.75|318.74|312.74|318.75|312.75|318.7|312.7|0
1648656190000|2022-03-30 16:03:10|318.71|312.71|318.71|312.71|318.71|312.71|318.71|312.71|0
1648656200000|2022-03-30 16:03:20|318.65|312.65|318.65|312.65|318.65|312.65|318.65|312.65|0
1648656210000|2022-03-30 16:03:30|318.64|312.64|318.66|312.66|318.66|312.66|318.64|312.64|0
1648656220000|2022-03-30 16:03:40|318.57|312.57|318.56|312.56|318.57|312.57|318.56|312.56|0
1648656230000|2022-03-30 16:03:50|318.54|312.54|318.54|312.54|318.54|312.54|318.54|312.54|0
1648656240000|2022-03-30 16:04:00|318.53|312.53|318.48|312.48|318.53|312.53|318.48|312.48|0
1648656250000|2022-03-30 16:04:10|318.45|312.45|318.57|312.57|318.57|312.57|318.45|312.45|0
1648656260000|2022-03-30 16:04:20|318.54|312.54|318.42|312.42|318.54|312.54|318.42|312.42|0
1648656270000|2022-03-30 16:04:30|318.39|312.39|318.31|312.31|318.39|312.39|318.31|312.31|0
1648656280000|2022-03-30 16:04:40|318.32|312.32|318.29|312.29|318.38|312.38|318.29|312.29|0
1648656290000|2022-03-30 16:04:50|318.24|312.24|318.15|312.15|318.24|312.24|318.15|312.15|0
1648656300000|2022-03-30 16:05:00|318.12|312.12|317.91|311.91|318.12|312.12|317.91|311.91|0
1648656310000|2022-03-30 16:05:10|317.88|311.88|317.72|311.72|317.88|311.88|317.72|311.72|0
1648656320000|2022-03-30 16:05:20|317.71|311.71|317.78|311.78|317.78|311.78|317.7|311.7|0
1648656330000|2022-03-30 16:05:30|317.79|311.79|317.77|311.77|317.79|311.79|317.77|311.77|0
1648656340000|2022-03-30 16:05:40|317.61|311.61|317.64|311.64|317.67|311.67|317.61|311.61|0
1648656350000|2022-03-30 16:05:50|317.63|311.63|317.62|311.62|317.64|311.64|317.62|311.62|0
1648656360000|2022-03-30 16:06:00|317.57|311.57|317.61|311.61|317.61|311.61|317.57|311.57|0
1648656370000|2022-03-30 16:06:10|317.49|311.49|317.42|311.42|317.49|311.49|317.42|311.42|0
1648656380000|2022-03-30 16:06:20|317.41|311.41|317.31|311.31|317.41|311.41|317.28|311.28|0
1648656390000|2022-03-30 16:06:30|317.29|311.29|317.28|311.28|317.29|311.29|317.28|311.28|0
1648656400000|2022-03-30 16:06:40|317.23|311.23|317.23|311.23|317.23|311.23|317.23|311.23|0
1648656410000|2022-03-30 16:06:50|317.22|311.22|316.96|310.96|317.22|311.22|316.96|310.96|0
1648656420000|2022-03-30 16:07:00|316.92|310.92|316.85|310.85|316.92|310.92|316.84|310.84|0
1648656430000|2022-03-30 16:07:10|316.86|310.86|316.89|310.89|316.89|310.89|316.86|310.86|0
1648656440000|2022-03-30 16:07:20|316.86|310.86|316.78|310.78|316.87|310.87|316.78|310.78|0
1648656450000|2022-03-30 16:07:30|316.69|310.69|316.69|310.69|316.69|310.69|316.65|310.65|0
1648656460000|2022-03-30 16:07:40|316.64|310.64|316.58|310.58|316.64|310.64|316.49|310.49|0
1648656470000|2022-03-30 16:07:50|316.57|310.57|316.53|310.53|316.58|310.58|316.52|310.52|0
1648656480000|2022-03-30 16:08:00|316.48|310.48|316.37|310.37|316.48|310.48|316.37|310.37|0
1648656490000|2022-03-30 16:08:10|316.38|310.38|316.2|310.2|316.38|310.38|316.2|310.2|0
1648656500000|2022-03-30 16:08:20|316.28|310.28|316.13|310.13|316.28|310.28|316.13|310.13|0
1648656510000|2022-03-30 16:08:30|316.15|310.15|316.1|310.1|316.21|310.21|316.1|310.1|0
1648656520000|2022-03-30 16:08:40|316.12|310.12|316.12|310.12|316.12|310.12|316.09|310.09|0
1648656530000|2022-03-30 16:08:50|316.09|310.09|316.12|310.12|316.12|310.12|316.09|310.09|0
1648656540000|2022-03-30 16:09:00|315.95|309.95|315.97|309.97|315.97|309.97|315.95|309.95|0
1648656550000|2022-03-30 16:09:10|315.96|309.96|316|310|316|310|315.95|309.95|0
1648656560000|2022-03-30 16:09:20|315.98|309.98|315.93|309.93|315.98|309.98|315.93|309.93|0
1648656570000|2022-03-30 16:09:30|315.9|309.9|315.86|309.86|315.9|309.9|315.86|309.86|0
1648656580000|2022-03-30 16:09:40|315.93|309.93|315.91|309.91|315.93|309.93|315.88|309.88|0
1648656590000|2022-03-30 16:09:50|315.93|309.93|315.81|309.81|315.94|309.94|315.81|309.81|0
1648656600000|2022-03-30 16:10:00|315.76|309.76|315.87|309.87|315.87|309.87|315.76|309.76|0
1648656610000|2022-03-30 16:10:10|315.85|309.85|315.92|309.92|315.92|309.92|315.85|309.85|0
1648656620000|2022-03-30 16:10:20|315.94|309.94|316.1|310.1|316.1|310.1|315.94|309.94|0
1648656630000|2022-03-30 16:10:30|316.11|310.11|316.07|310.07|316.11|310.11|316.04|310.04|0
1648656640000|2022-03-30 16:10:40|316.12|310.12|316.08|310.08|316.12|310.12|316.06|310.06|0
1648656650000|2022-03-30 16:10:50|316.06|310.06|315.93|309.93|316.06|310.06|315.92|309.92|0
1648656660000|2022-03-30 16:11:00|315.86|309.86|315.57|309.57|315.86|309.86|315.57|309.57|0
1648656670000|2022-03-30 16:11:10|315.59|309.59|315.61|309.61|315.62|309.62|315.59|309.59|0
1648656680000|2022-03-30 16:11:20|315.67|309.67|315.71|309.71|315.74|309.74|315.67|309.67|0
1648656690000|2022-03-30 16:11:30|315.74|309.74|315.74|309.74|315.74|309.74|315.74|309.74|0
1648656700000|2022-03-30 16:11:40|315.79|309.79|315.76|309.76|315.82|309.82|315.76|309.76|0
1648656710000|2022-03-30 16:11:50|315.77|309.77|315.81|309.81|315.81|309.81|315.77|309.77|0
1648656720000|2022-03-30 16:12:00|315.84|309.84|315.81|309.81|315.84|309.84|315.8|309.8|0
1648656730000|2022-03-30 16:12:10|315.8|309.8|315.71|309.71|315.84|309.84|315.71|309.71|0
1648656740000|2022-03-30 16:12:20|315.65|309.65|315.57|309.57|315.65|309.65|315.57|309.57|0
1648656750000|2022-03-30 16:12:30|315.54|309.54|315.48|309.48|315.54|309.54|315.48|309.48|0
1648656760000|2022-03-30 16:12:40|315.46|309.46|315.55|309.55|315.55|309.55|315.46|309.46|0
1648656770000|2022-03-30 16:12:50|315.57|309.57|315.61|309.61|315.61|309.61|315.56|309.56|0
1648656780000|2022-03-30 16:13:00|315.65|309.65|315.55|309.55|315.65|309.65|315.55|309.55|0
1648656790000|2022-03-30 16:13:10|315.54|309.54|315.49|309.49|315.54|309.54|315.47|309.47|0
1648656800000|2022-03-30 16:13:20|315.51|309.51|315.61|309.61|315.62|309.62|315.51|309.51|0
1648656810000|2022-03-30 16:13:30|315.62|309.62|315.61|309.61|315.62|309.62|315.61|309.61|0
1648656820000|2022-03-30 16:13:40|315.64|309.64|315.64|309.64|315.64|309.64|315.64|309.64|0
1648656830000|2022-03-30 16:13:50|315.63|309.63|315.63|309.63|315.64|309.64|315.63|309.63|0
1648656840000|2022-03-30 16:14:00|315.6|309.6|315.66|309.66|315.66|309.66|315.6|309.6|0
1648656850000|2022-03-30 16:14:10|315.65|309.65|315.81|309.81|315.82|309.82|315.65|309.65|0
1648656860000|2022-03-30 16:14:20|315.83|309.83|315.86|309.86|315.89|309.89|315.83|309.83|0
1648656870000|2022-03-30 16:14:30|315.85|309.85|315.8|309.8|315.85|309.85|315.76|309.76|0
1648656880000|2022-03-30 16:14:40|315.79|309.79|315.85|309.85|315.85|309.85|315.79|309.79|0
1648656900000|2022-03-30 16:15:00|315.83|309.83|315.88|309.88|315.91|309.91|315.83|309.83|0
1648656910000|2022-03-30 16:15:10|315.9|309.9|315.91|309.91|315.92|309.92|315.9|309.9|0
1648656920000|2022-03-30 16:15:20|315.97|309.97|315.96|309.96|315.97|309.97|315.91|309.91|0
1648656930000|2022-03-30 16:15:30|315.97|309.97|315.96|309.96|315.97|309.97|315.96|309.96|0
1648656940000|2022-03-30 16:15:40|315.95|309.95|315.98|309.98|315.98|309.98|315.95|309.95|0
1648656950000|2022-03-30 16:15:50|316.02|310.02|316.13|310.13|316.13|310.13|316.02|310.02|0
1648656960000|2022-03-30 16:16:00|316.21|310.21|316.17|310.17|316.21|310.21|316.17|310.17|0
1648656970000|2022-03-30 16:16:10|316.18|310.18|316.17|310.17|316.18|310.18|316.17|310.17|0
1648656980000|2022-03-30 16:16:20|316.19|310.19|316.24|310.24|316.24|310.24|316.18|310.18|0
1648656990000|2022-03-30 16:16:30|316.25|310.25|316.26|310.26|316.26|310.26|316.24|310.24|0
1648657000000|2022-03-30 16:16:40|316.23|310.23|316.27|310.27|316.27|310.27|316.23|310.23|0
1648657010000|2022-03-30 16:16:50|316.25|310.25|316.09|310.09|316.25|310.25|316.09|310.09|0
1648657020000|2022-03-30 16:17:00|316.1|310.1|316.14|310.14|316.14|310.14|316.1|310.1|0
1648657030000|2022-03-30 16:17:10|316.23|310.23|316.3|310.3|316.3|310.3|316.23|310.23|0
1648657040000|2022-03-30 16:17:20|316.32|310.32|316.27|310.27|316.32|310.32|316.27|310.27|0
1648657050000|2022-03-30 16:17:30|316.28|310.28|316.22|310.22|316.28|310.28|316.21|310.21|0
1648657060000|2022-03-30 16:17:40|316.17|310.17|316.12|310.12|316.17|310.17|316.12|310.12|0
1648657070000|2022-03-30 16:17:50|316.11|310.11|316.12|310.12|316.12|310.12|316.11|310.11|0
1648657080000|2022-03-30 16:18:00|316.09|310.09|316.07|310.07|316.09|310.09|316.07|310.07|0
1648657090000|2022-03-30 16:18:10|316.08|310.08|316.07|310.07|316.08|310.08|316.05|310.05|0
1648657100000|2022-03-30 16:18:20|316.08|310.08|316.05|310.05|316.08|310.08|316.05|310.05|0
1648657110000|2022-03-30 16:18:30|316.01|310.01|316.08|310.08|316.09|310.09|316.01|310.01|0
1648657120000|2022-03-30 16:18:40|316.09|310.09|316.1|310.1|316.12|310.12|316.09|310.09|0
1648657130000|2022-03-30 16:18:50|316.07|310.07|316.04|310.04|316.07|310.07|316.04|310.04|0
1648657140000|2022-03-30 16:19:00|316.11|310.11|315.99|309.99|316.11|310.11|315.99|309.99|0
1648657150000|2022-03-30 16:19:10|315.89|309.89|315.84|309.84|315.89|309.89|315.84|309.84|0
1648657160000|2022-03-30 16:19:20|315.82|309.82|315.75|309.75|315.83|309.83|315.75|309.75|0
1648657170000|2022-03-30 16:19:30|315.78|309.78|315.83|309.83|315.83|309.83|315.78|309.78|0
1648657180000|2022-03-30 16:19:40|315.81|309.81|315.81|309.81|315.83|309.83|315.8|309.8|0
1648657190000|2022-03-30 16:19:50|315.8|309.8|315.81|309.81|315.81|309.81|315.8|309.8|0
1648657200000|2022-03-30 16:20:00|315.78|309.78|315.77|309.77|315.78|309.78|315.68|309.68|0
1648657210000|2022-03-30 16:20:10|315.84|309.84|315.97|309.97|315.97|309.97|315.83|309.83|0
1648657220000|2022-03-30 16:20:20|315.96|309.96|315.92|309.92|315.97|309.97|315.92|309.92|0
1648657230000|2022-03-30 16:20:30|315.8|309.8|315.86|309.86|315.88|309.88|315.8|309.8|0
1648657240000|2022-03-30 16:20:40|315.85|309.85|315.86|309.86|315.86|309.86|315.85|309.85|0
1648657250000|2022-03-30 16:20:50|315.87|309.87|315.78|309.78|315.87|309.87|315.78|309.78|0
1648657260000|2022-03-30 16:21:00|315.77|309.77|315.78|309.78|315.79|309.79|315.73|309.73|0
1648657270000|2022-03-30 16:21:10|315.79|309.79|315.72|309.72|315.79|309.79|315.71|309.71|0
1648657280000|2022-03-30 16:21:20|315.67|309.67|315.67|309.67|315.68|309.68|315.67|309.67|0
1648657290000|2022-03-30 16:21:30|315.66|309.66|315.67|309.67|315.68|309.68|315.66|309.66|0
1648657300000|2022-03-30 16:21:40|315.64|309.64|315.53|309.53|315.64|309.64|315.53|309.53|0
1648657310000|2022-03-30 16:21:50|315.54|309.54|315.59|309.59|315.59|309.59|315.54|309.54|0
1648657320000|2022-03-30 16:22:00|315.64|309.64|315.7|309.7|315.7|309.7|315.63|309.63|0
1648657330000|2022-03-30 16:22:10|315.75|309.75|315.75|309.75|315.75|309.75|315.75|309.75|0
1648657340000|2022-03-30 16:22:20|315.84|309.84|315.86|309.86|315.86|309.86|315.84|309.84|0
1648657350000|2022-03-30 16:22:30|315.84|309.84|315.88|309.88|315.94|309.94|315.84|309.84|0
1648657360000|2022-03-30 16:22:40|315.86|309.86|315.91|309.91|315.91|309.91|315.86|309.86|0
1648657370000|2022-03-30 16:22:50|315.98|309.98|316.02|310.02|316.02|310.02|315.98|309.98|0
1648657380000|2022-03-30 16:23:00|316.04|310.04|316.04|310.04|316.04|310.04|316.04|310.04|0
1648657390000|2022-03-30 16:23:10|316.06|310.06|316.04|310.04|316.06|310.06|316.04|310.04|0
1648657400000|2022-03-30 16:23:20|316.07|310.07|316.12|310.12|316.12|310.12|316.07|310.07|0
1648657410000|2022-03-30 16:23:30|316.14|310.14|316.12|310.12|316.14|310.14|316.12|310.12|0
1648657420000|2022-03-30 16:23:40|316.15|310.15|316.16|310.16|316.17|310.17|316.15|310.15|0
1648657430000|2022-03-30 16:23:50|316.2|310.2|316.18|310.18|316.2|310.2|316.18|310.18|0
1648657440000|2022-03-30 16:24:00|316.22|310.22|316.17|310.17|316.22|310.22|316.17|310.17|0
1648657450000|2022-03-30 16:24:10|316.32|310.32|316.3|310.3|316.33|310.33|316.3|310.3|0
1648657460000|2022-03-30 16:24:20|316.18|310.18|316.13|310.13|316.18|310.18|316.13|310.13|0
1648657470000|2022-03-30 16:24:30|316.15|310.15|316.07|310.07|316.15|310.15|316.07|310.07|0
1648657480000|2022-03-30 16:24:40|316.08|310.08|316.06|310.06|316.08|310.08|316.06|310.06|0
1648657490000|2022-03-30 16:24:50|316.04|310.04|316.02|310.02|316.04|310.04|316.02|310.02|0
1648657500000|2022-03-30 16:25:00|316.06|310.06|316.08|310.08|316.08|310.08|316.06|310.06|0
1648657510000|2022-03-30 16:25:10|316.07|310.07|316.13|310.13|316.13|310.13|316.07|310.07|0
1648657520000|2022-03-30 16:25:20|316.16|310.16|316.31|310.31|316.31|310.31|316.16|310.16|0
1648657530000|2022-03-30 16:25:30|316.29|310.29|316.22|310.22|316.29|310.29|316.22|310.22|0
1648657540000|2022-03-30 16:25:40|316.24|310.24|316.37|310.37|316.38|310.38|316.24|310.24|0
1648657550000|2022-03-30 16:25:50|316.35|310.35|316.37|310.37|316.37|310.37|316.35|310.35|0
1648657560000|2022-03-30 16:26:00|316.36|310.36|316.4|310.4|316.4|310.4|316.36|310.36|0
1648657570000|2022-03-30 16:26:10|316.47|310.47|316.75|310.75|316.75|310.75|316.47|310.47|0
1648657580000|2022-03-30 16:26:20|316.78|310.78|316.67|310.67|316.78|310.78|316.67|310.67|0
1648657590000|2022-03-30 16:26:30|316.66|310.66|316.5|310.5|316.66|310.66|316.5|310.5|0
1648657600000|2022-03-30 16:26:40|316.63|310.63|316.59|310.59|316.64|310.64|316.59|310.59|0
1648657610000|2022-03-30 16:26:50|316.6|310.6|316.61|310.61|316.62|310.62|316.6|310.6|0
1648657620000|2022-03-30 16:27:00|316.62|310.62|316.61|310.61|316.62|310.62|316.57|310.57|0
1648657630000|2022-03-30 16:27:10|316.62|310.62|316.6|310.6|316.62|310.62|316.6|310.6|0
1648657640000|2022-03-30 16:27:20|316.62|310.62|316.64|310.64|316.64|310.64|316.62|310.62|0
1648657650000|2022-03-30 16:27:30|316.63|310.63|316.65|310.65|316.65|310.65|316.6|310.6|0
1648657660000|2022-03-30 16:27:40|316.66|310.66|316.66|310.66|316.66|310.66|316.66|310.66|0
1648657670000|2022-03-30 16:27:50|316.7|310.7|316.56|310.56|316.7|310.7|316.56|310.56|0
1648657680000|2022-03-30 16:28:00|316.74|310.74|316.76|310.76|316.76|310.76|316.74|310.74|0
1648657690000|2022-03-30 16:28:10|316.77|310.77|316.77|310.77|316.77|310.77|316.77|310.77|0
1648657700000|2022-03-30 16:28:20|316.73|310.73|316.73|310.73|316.73|310.73|316.73|310.73|0
1648657710000|2022-03-30 16:28:30|316.87|310.87|316.81|310.81|316.87|310.87|316.79|310.79|0
1648657720000|2022-03-30 16:28:40|316.82|310.82|316.68|310.68|316.82|310.82|316.68|310.68|0
1648657730000|2022-03-30 16:28:50|316.7|310.7|316.74|310.74|316.74|310.74|316.7|310.7|0
1648657740000|2022-03-30 16:29:00|316.73|310.73|316.82|310.82|316.82|310.82|316.73|310.73|0
1648657750000|2022-03-30 16:29:10|316.87|310.87|316.92|310.92|316.94|310.94|316.87|310.87|0
1648657760000|2022-03-30 16:29:20|316.89|310.89|316.89|310.89|316.89|310.89|316.89|310.89|0
1648657770000|2022-03-30 16:29:30|316.92|310.92|316.92|310.92|316.92|310.92|316.92|310.92|0
1648657780000|2022-03-30 16:29:40|316.89|310.89|316.77|310.77|316.89|310.89|316.77|310.77|0
1648657790000|2022-03-30 16:29:50|316.65|310.65|316.62|310.62|316.65|310.65|316.62|310.62|0
1648657800000|2022-03-30 16:30:00|316.66|310.66|316.63|310.63|316.66|310.66|316.63|310.63|0
1648657810000|2022-03-30 16:30:10|316.64|310.64|316.65|310.65|316.65|310.65|316.64|310.64|0
1648657820000|2022-03-30 16:30:20|316.57|310.57|316.57|310.57|316.57|310.57|316.57|310.57|0
1648657830000|2022-03-30 16:30:30|316.55|310.55|316.58|310.58|316.6|310.6|316.54|310.54|0
1648657840000|2022-03-30 16:30:40|316.57|310.57|316.42|310.42|316.57|310.57|316.42|310.42|0
1648657850000|2022-03-30 16:30:50|316.43|310.43|316.46|310.46|316.46|310.46|316.43|310.43|0
1648657860000|2022-03-30 16:31:00|316.45|310.45|316.41|310.41|316.45|310.45|316.41|310.41|0
1648657870000|2022-03-30 16:31:10|316.45|310.45|316.47|310.47|316.47|310.47|316.45|310.45|0
1648657880000|2022-03-30 16:31:20|316.51|310.51|316.5|310.5|316.51|310.51|316.49|310.49|0
1648657890000|2022-03-30 16:31:30|316.49|310.49|316.49|310.49|316.49|310.49|316.49|310.49|0
1648657900000|2022-03-30 16:31:40|316.47|310.47|316.41|310.41|316.47|310.47|316.41|310.41|0
1648657910000|2022-03-30 16:31:50|316.26|310.26|315.99|309.99|316.26|310.26|315.99|309.99|0
1648657920000|2022-03-30 16:32:00|315.76|309.76|315.79|309.79|315.79|309.79|315.76|309.76|0
1648657930000|2022-03-30 16:32:10|315.82|309.82|315.78|309.78|315.82|309.82|315.75|309.75|0
1648657940000|2022-03-30 16:32:20|315.82|309.82|315.91|309.91|315.98|309.98|315.82|309.82|0
1648657950000|2022-03-30 16:32:30|315.89|309.89|315.86|309.86|315.89|309.89|315.86|309.86|0
1648657960000|2022-03-30 16:32:40|315.83|309.83|315.75|309.75|315.83|309.83|315.75|309.75|0
1648657980000|2022-03-30 16:33:00|315.72|309.72|315.76|309.76|315.76|309.76|315.72|309.72|0
1648657990000|2022-03-30 16:33:10|315.8|309.8|315.83|309.83|315.83|309.83|315.8|309.8|0
1648658000000|2022-03-30 16:33:20|315.8|309.8|315.89|309.89|315.89|309.89|315.8|309.8|0
1648658020000|2022-03-30 16:33:40|315.88|309.88|315.88|309.88|315.88|309.88|315.88|309.88|0
1648658030000|2022-03-30 16:33:50|315.89|309.89|315.89|309.89|315.89|309.89|315.89|309.89|0
1648658040000|2022-03-30 16:34:00|315.86|309.86|315.85|309.85|315.89|309.89|315.85|309.85|0
1648658050000|2022-03-30 16:34:10|315.83|309.83|315.9|309.9|315.91|309.91|315.83|309.83|0
1648658060000|2022-03-30 16:34:20|315.89|309.89|315.89|309.89|315.89|309.89|315.89|309.89|0
1648658070000|2022-03-30 16:34:30|315.88|309.88|315.8|309.8|315.93|309.93|315.8|309.8|0
1648658080000|2022-03-30 16:34:40|315.81|309.81|315.84|309.84|315.84|309.84|315.81|309.81|0
1648658090000|2022-03-30 16:34:50|315.86|309.86|315.86|309.86|315.86|309.86|315.84|309.84|0
1648658100000|2022-03-30 16:35:00|315.85|309.85|315.85|309.85|315.85|309.85|315.84|309.84|0
1648658110000|2022-03-30 16:35:10|315.83|309.83|315.85|309.85|315.85|309.85|315.83|309.83|0
1648658120000|2022-03-30 16:35:20|315.84|309.84|315.8|309.8|315.84|309.84|315.79|309.79|0
1648658130000|2022-03-30 16:35:30|315.79|309.79|315.77|309.77|315.8|309.8|315.77|309.77|0
1648658140000|2022-03-30 16:35:40|315.79|309.79|315.83|309.83|315.83|309.83|315.79|309.79|0
1648658150000|2022-03-30 16:35:50|315.88|309.88|315.88|309.88|315.88|309.88|315.88|309.88|0
1648658160000|2022-03-30 16:36:00|315.78|309.78|315.78|309.78|315.79|309.79|315.78|309.78|0
1648658170000|2022-03-30 16:36:10|315.67|309.67|315.61|309.61|315.67|309.67|315.61|309.61|0
1648658180000|2022-03-30 16:36:20|315.62|309.62|315.62|309.62|315.62|309.62|315.62|309.62|0
1648658190000|2022-03-30 16:36:30|315.63|309.63|315.62|309.62|315.64|309.64|315.62|309.62|0
1648658200000|2022-03-30 16:36:40|315.63|309.63|315.63|309.63|315.63|309.63|315.63|309.63|0
1648658210000|2022-03-30 16:36:50|315.72|309.72|315.69|309.69|315.72|309.72|315.69|309.69|0
1648658220000|2022-03-30 16:37:00|315.71|309.71|315.73|309.73|315.73|309.73|315.71|309.71|0
1648658230000|2022-03-30 16:37:10|315.76|309.76|315.77|309.77|315.78|309.78|315.76|309.76|0
1648658240000|2022-03-30 16:37:20|315.73|309.73|315.76|309.76|315.76|309.76|315.73|309.73|0
1648658250000|2022-03-30 16:37:30|315.75|309.75|315.77|309.77|315.77|309.77|315.75|309.75|0
1648658260000|2022-03-30 16:37:40|315.76|309.76|315.93|309.93|315.93|309.93|315.76|309.76|0
1648658270000|2022-03-30 16:37:50|315.92|309.92|315.84|309.84|315.92|309.92|315.83|309.83|0
1648658280000|2022-03-30 16:38:00|315.87|309.87|315.87|309.87|315.87|309.87|315.87|309.87|0
1648658290000|2022-03-30 16:38:10|315.88|309.88|315.95|309.95|315.95|309.95|315.88|309.88|0
1648658310000|2022-03-30 16:38:30|315.94|309.94|315.92|309.92|315.94|309.94|315.92|309.92|0
1648658320000|2022-03-30 16:38:40|315.93|309.93|315.87|309.87|315.93|309.93|315.87|309.87|0
1648658330000|2022-03-30 16:38:50|315.85|309.85|315.88|309.88|315.88|309.88|315.85|309.85|0
1648658340000|2022-03-30 16:39:00|315.89|309.89|315.84|309.84|315.89|309.89|315.84|309.84|0
1648658350000|2022-03-30 16:39:10|315.85|309.85|315.94|309.94|315.94|309.94|315.83|309.83|0
1648658360000|2022-03-30 16:39:20|316.01|310.01|315.95|309.95|316.01|310.01|315.95|309.95|0
1648658370000|2022-03-30 16:39:30|315.96|309.96|315.92|309.92|315.96|309.96|315.92|309.92|0
1648658380000|2022-03-30 16:39:40|315.97|309.97|315.97|309.97|315.97|309.97|315.97|309.97|0
1648658390000|2022-03-30 16:39:50|315.96|309.96|315.95|309.95|315.96|309.96|315.95|309.95|0
1648658400000|2022-03-30 16:40:00|316.01|310.01|316.07|310.07|316.07|310.07|316.01|310.01|0
1648658410000|2022-03-30 16:40:10|316.04|310.04|316.04|310.04|316.05|310.05|316.04|310.04|0
1648658420000|2022-03-30 16:40:20|315.99|309.99|316.01|310.01|316.01|310.01|315.99|309.99|0
1648658440000|2022-03-30 16:40:40|315.99|309.99|315.96|309.96|315.99|309.99|315.96|309.96|0
1648658450000|2022-03-30 16:40:50|315.9|309.9|315.9|309.9|315.9|309.9|315.9|309.9|0
1648658470000|2022-03-30 16:41:10|315.89|309.89|315.76|309.76|315.89|309.89|315.76|309.76|0
1648658480000|2022-03-30 16:41:20|315.75|309.75|315.59|309.59|315.76|309.76|315.59|309.59|0
1648658490000|2022-03-30 16:41:30|315.56|309.56|315.56|309.56|315.64|309.64|315.54|309.54|0
1648658500000|2022-03-30 16:41:40|315.53|309.53|315.18|309.18|315.53|309.53|315.18|309.18|0
1648658510000|2022-03-30 16:41:50|315.12|309.12|315.09|309.09|315.12|309.12|315.03|309.03|0
1648658520000|2022-03-30 16:42:00|314.95|308.95|314.97|308.97|315.01|309.01|314.95|308.95|0
1648658530000|2022-03-30 16:42:10|314.93|308.93|314.91|308.91|314.93|308.93|314.91|308.91|0
1648658540000|2022-03-30 16:42:20|314.93|308.93|315|309|315|309|314.93|308.93|0
1648658550000|2022-03-30 16:42:30|315.01|309.01|315.02|309.02|315.02|309.02|315.01|309.01|0
1648658560000|2022-03-30 16:42:40|315.01|309.01|315.14|309.14|315.14|309.14|315.01|309.01|0
1648658570000|2022-03-30 16:42:50|315.13|309.13|315.16|309.16|315.16|309.16|315.13|309.13|0
1648658580000|2022-03-30 16:43:00|315.1|309.1|315.19|309.19|315.19|309.19|315.1|309.1|0
1648658590000|2022-03-30 16:43:10|315.22|309.22|315.21|309.21|315.23|309.23|315.21|309.21|0
1648658600000|2022-03-30 16:43:20|315.1|309.1|315.1|309.1|315.11|309.11|315.1|309.1|0
1648658610000|2022-03-30 16:43:30|315.12|309.12|315.25|309.25|315.25|309.25|315.12|309.12|0
1648658620000|2022-03-30 16:43:40|315.24|309.24|315.23|309.23|315.26|309.26|315.23|309.23|0
1648658630000|2022-03-30 16:43:50|315.22|309.22|315.25|309.25|315.25|309.25|315.22|309.22|0
1648658640000|2022-03-30 16:44:00|315.28|309.28|315.32|309.32|315.32|309.32|315.27|309.27|0
1648658660000|2022-03-30 16:44:20|315.33|309.33|315.32|309.32|315.34|309.34|315.32|309.32|0
1648658670000|2022-03-30 16:44:30|315.33|309.33|315.27|309.27|315.33|309.33|315.25|309.25|0
1648658680000|2022-03-30 16:44:40|315.24|309.24|315.33|309.33|315.33|309.33|315.24|309.24|0
1648658690000|2022-03-30 16:44:50|315.32|309.32|315.24|309.24|315.32|309.32|315.24|309.24|0
1648658700000|2022-03-30 16:45:00|315.25|309.25|315.27|309.27|315.27|309.27|315.24|309.24|0
1648658710000|2022-03-30 16:45:10|315.2|309.2|315.13|309.13|315.21|309.21|315.13|309.13|0
1648658720000|2022-03-30 16:45:20|315.08|309.08|315.08|309.08|315.08|309.08|315.08|309.08|0
1648658730000|2022-03-30 16:45:30|314.96|308.96|314.81|308.81|314.96|308.96|314.81|308.81|0
1648658740000|2022-03-30 16:45:40|314.8|308.8|314.8|308.8|314.8|308.8|314.8|308.8|0
1648658750000|2022-03-30 16:45:50|314.82|308.82|314.8|308.8|314.82|308.82|314.8|308.8|0
1648658760000|2022-03-30 16:46:00|314.78|308.78|314.78|308.78|314.78|308.78|314.78|308.78|0
1648658770000|2022-03-30 16:46:10|314.81|308.81|314.74|308.74|314.81|308.81|314.74|308.74|0
1648658780000|2022-03-30 16:46:20|314.7|308.7|314.7|308.7|314.71|308.71|314.7|308.7|0
1648658790000|2022-03-30 16:46:30|314.72|308.72|314.73|308.73|314.74|308.74|314.72|308.72|0
1648658800000|2022-03-30 16:46:40|314.74|308.74|314.72|308.72|314.74|308.74|314.71|308.71|0
1648658810000|2022-03-30 16:46:50|314.65|308.65|314.65|308.65|314.65|308.65|314.65|308.65|0
1648658820000|2022-03-30 16:47:00|314.66|308.66|314.56|308.56|314.66|308.66|314.56|308.56|0
1648658830000|2022-03-30 16:47:10|314.54|308.54|314.43|308.43|314.54|308.54|314.43|308.43|0
1648658840000|2022-03-30 16:47:20|314.42|308.42|314.44|308.44|314.47|308.47|314.42|308.42|0
1648658850000|2022-03-30 16:47:30|314.4|308.4|314.41|308.41|314.41|308.41|314.4|308.4|0
1648658860000|2022-03-30 16:47:40|314.51|308.51|314.58|308.58|314.58|308.58|314.51|308.51|0
1648658870000|2022-03-30 16:47:50|314.53|308.53|314.53|308.53|314.53|308.53|314.53|308.53|0
1648658880000|2022-03-30 16:48:00|314.55|308.55|314.47|308.47|314.55|308.55|314.47|308.47|0
1648658890000|2022-03-30 16:48:10|314.5|308.5|314.59|308.59|314.6|308.6|314.5|308.5|0
1648658900000|2022-03-30 16:48:20|314.55|308.55|314.55|308.55|314.55|308.55|314.54|308.54|0
1648658910000|2022-03-30 16:48:30|314.57|308.57|314.61|308.61|314.61|308.61|314.57|308.57|0
1648658920000|2022-03-30 16:48:40|314.66|308.66|314.65|308.65|314.69|308.69|314.65|308.65|0
1648658930000|2022-03-30 16:48:50|314.56|308.56|314.7|308.7|314.71|308.71|314.55|308.55|0
1648658940000|2022-03-30 16:49:00|314.78|308.78|314.75|308.75|314.81|308.81|314.75|308.75|0
1648658950000|2022-03-30 16:49:10|314.72|308.72|314.7|308.7|314.72|308.72|314.7|308.7|0
1648658960000|2022-03-30 16:49:20|314.68|308.68|314.64|308.64|314.68|308.68|314.64|308.64|0
1648658970000|2022-03-30 16:49:30|314.63|308.63|314.57|308.57|314.63|308.63|314.57|308.57|0
1648658980000|2022-03-30 16:49:40|314.56|308.56|314.56|308.56|314.56|308.56|314.56|308.56|0
1648658990000|2022-03-30 16:49:50|314.53|308.53|314.6|308.6|314.6|308.6|314.53|308.53|0
1648659000000|2022-03-30 16:50:00|314.54|308.54|314.67|308.67|314.67|308.67|314.54|308.54|0
1648659010000|2022-03-30 16:50:10|314.66|308.66|314.66|308.66|314.66|308.66|314.66|308.66|0
1648659020000|2022-03-30 16:50:20|314.55|308.55|314.43|308.43|314.55|308.55|314.43|308.43|0
1648659030000|2022-03-30 16:50:30|314.39|308.39|314.36|308.36|314.39|308.39|314.36|308.36|0
1648659040000|2022-03-30 16:50:40|314.4|308.4|314.46|308.46|314.46|308.46|314.4|308.4|0
1648659050000|2022-03-30 16:50:50|314.45|308.45|314.42|308.42|314.45|308.45|314.42|308.42|0
1648659060000|2022-03-30 16:51:00|314.41|308.41|314.41|308.41|314.41|308.41|314.41|308.41|0
1648659070000|2022-03-30 16:51:10|314.33|308.33|314.33|308.33|314.33|308.33|314.33|308.33|0
1648659080000|2022-03-30 16:51:20|314.4|308.4|314.43|308.43|314.43|308.43|314.4|308.4|0
1648659100000|2022-03-30 16:51:40|314.44|308.44|314.49|308.49|314.49|308.49|314.44|308.44|0
1648659110000|2022-03-30 16:51:50|314.48|308.48|314.45|308.45|314.48|308.48|314.45|308.45|0
1648659120000|2022-03-30 16:52:00|314.46|308.46|314.45|308.45|314.46|308.46|314.45|308.45|0
1648659130000|2022-03-30 16:52:10|314.4|308.4|314.4|308.4|314.4|308.4|314.4|308.4|0
1648659140000|2022-03-30 16:52:20|314.45|308.45|314.5|308.5|314.53|308.53|314.45|308.45|0
1648659150000|2022-03-30 16:52:30|314.65|308.65|314.68|308.68|314.68|308.68|314.65|308.65|0
1648659160000|2022-03-30 16:52:40|314.65|308.65|314.65|308.65|314.65|308.65|314.65|308.65|0
1648659170000|2022-03-30 16:52:50|314.64|308.64|314.62|308.62|314.64|308.64|314.62|308.62|0
1648659190000|2022-03-30 16:53:10|314.61|308.61|314.62|308.62|314.67|308.67|314.61|308.61|0
1648659200000|2022-03-30 16:53:20|314.67|308.67|314.67|308.67|314.67|308.67|314.66|308.66|0
1648659210000|2022-03-30 16:53:30|314.69|308.69|314.83|308.83|314.83|308.83|314.69|308.69|0
1648659220000|2022-03-30 16:53:40|314.85|308.85|314.9|308.9|314.98|308.98|314.85|308.85|0
1648659230000|2022-03-30 16:53:50|314.96|308.96|315.01|309.01|315.01|309.01|314.96|308.96|0
1648659240000|2022-03-30 16:54:00|315.02|309.02|315.09|309.09|315.11|309.11|315.02|309.02|0
1648659250000|2022-03-30 16:54:10|315.08|309.08|315.05|309.05|315.08|309.08|315.05|309.05|0
1648659260000|2022-03-30 16:54:20|315.04|309.04|315.04|309.04|315.05|309.05|315.03|309.03|0
1648659270000|2022-03-30 16:54:30|314.99|308.99|314.93|308.93|314.99|308.99|314.93|308.93|0
1648659280000|2022-03-30 16:54:40|314.94|308.94|314.95|308.95|314.95|308.95|314.94|308.94|0
1648659290000|2022-03-30 16:54:50|314.99|308.99|314.97|308.97|314.99|308.99|314.97|308.97|0
1648659300000|2022-03-30 16:55:00|314.96|308.96|314.96|308.96|314.96|308.96|314.96|308.96|0
1648659310000|2022-03-30 16:55:10|315.01|309.01|315.04|309.04|315.06|309.06|315.01|309.01|0
1648659320000|2022-03-30 16:55:20|315.05|309.05|315.2|309.2|315.2|309.2|315.05|309.05|0
1648659330000|2022-03-30 16:55:30|315.3|309.3|315.31|309.31|315.31|309.31|315.3|309.3|0
1648659340000|2022-03-30 16:55:40|315.3|309.3|315.32|309.32|315.32|309.32|315.3|309.3|0
1648659350000|2022-03-30 16:55:50|315.35|309.35|315.46|309.46|315.48|309.48|315.35|309.35|0
1648659360000|2022-03-30 16:56:00|315.48|309.48|315.53|309.53|315.53|309.53|315.48|309.48|0
1648659370000|2022-03-30 16:56:10|315.54|309.54|315.58|309.58|315.58|309.58|315.53|309.53|0
1648659380000|2022-03-30 16:56:20|315.53|309.53|315.48|309.48|315.53|309.53|315.44|309.44|0
1648659390000|2022-03-30 16:56:30|315.44|309.44|315.41|309.41|315.44|309.44|315.39|309.39|0
1648659400000|2022-03-30 16:56:40|315.42|309.42|315.47|309.47|315.47|309.47|315.42|309.42|0
1648659410000|2022-03-30 16:56:50|315.48|309.48|315.48|309.48|315.51|309.51|315.48|309.48|0
1648659420000|2022-03-30 16:57:00|315.49|309.49|315.55|309.55|315.55|309.55|315.49|309.49|0
1648659430000|2022-03-30 16:57:10|315.54|309.54|315.64|309.64|315.64|309.64|315.53|309.53|0
1648659440000|2022-03-30 16:57:20|315.67|309.67|315.68|309.68|315.74|309.74|315.67|309.67|0
1648659450000|2022-03-30 16:57:30|315.65|309.65|315.63|309.63|315.65|309.65|315.6|309.6|0
1648659460000|2022-03-30 16:57:40|315.75|309.75|315.76|309.76|315.76|309.76|315.75|309.75|0
1648659470000|2022-03-30 16:57:50|315.73|309.73|315.75|309.75|315.75|309.75|315.73|309.73|0
1648659480000|2022-03-30 16:58:00|315.84|309.84|315.84|309.84|315.85|309.85|315.84|309.84|0
1648659490000|2022-03-30 16:58:10|315.87|309.87|315.81|309.81|315.87|309.87|315.81|309.81|0
1648659500000|2022-03-30 16:58:20|315.79|309.79|315.79|309.79|315.8|309.8|315.79|309.79|0
1648659510000|2022-03-30 16:58:30|315.76|309.76|315.81|309.81|315.81|309.81|315.76|309.76|0
1648659520000|2022-03-30 16:58:40|315.78|309.78|315.81|309.81|315.81|309.81|315.78|309.78|0
1648659530000|2022-03-30 16:58:50|315.77|309.77|315.73|309.73|315.78|309.78|315.73|309.73|0
1648659540000|2022-03-30 16:59:00|315.74|309.74|315.76|309.76|315.78|309.78|315.73|309.73|0
1648659550000|2022-03-30 16:59:10|315.75|309.75|315.61|309.61|315.75|309.75|315.61|309.61|0
1648659560000|2022-03-30 16:59:20|315.52|309.52|315.54|309.54|315.54|309.54|315.52|309.52|0
1648659570000|2022-03-30 16:59:30|315.56|309.56|315.58|309.58|315.58|309.58|315.56|309.56|0
1648659580000|2022-03-30 16:59:40|315.56|309.56|315.54|309.54|315.56|309.56|315.49|309.49|0
1648659590000|2022-03-30 16:59:50|315.57|309.57|315.6|309.6|315.6|309.6|315.57|309.57|0
1648659600000|2022-03-30 17:00:00|315.58|309.58|315.6|309.6|315.61|309.61|315.58|309.58|0
1648659610000|2022-03-30 17:00:10|315.59|309.59|315.66|309.66|315.66|309.66|315.59|309.59|0
1648659620000|2022-03-30 17:00:20|315.67|309.67|315.82|309.82|315.82|309.82|315.66|309.66|0
1648659630000|2022-03-30 17:00:30|315.92|309.92|315.86|309.86|315.93|309.93|315.85|309.85|0
1648659640000|2022-03-30 17:00:40|315.77|309.77|315.77|309.77|315.77|309.77|315.77|309.77|0
1648659650000|2022-03-30 17:00:50|315.73|309.73|315.78|309.78|315.78|309.78|315.73|309.73|0
1648659660000|2022-03-30 17:01:00|315.77|309.77|315.86|309.86|315.95|309.95|315.77|309.77|0
1648659670000|2022-03-30 17:01:10|315.82|309.82|315.73|309.73|315.82|309.82|315.73|309.73|0
1648659680000|2022-03-30 17:01:20|315.74|309.74|315.75|309.75|315.75|309.75|315.7|309.7|0
1648659690000|2022-03-30 17:01:30|315.6|309.6|315.53|309.53|315.6|309.6|315.53|309.53|0
1648659700000|2022-03-30 17:01:40|315.56|309.56|315.57|309.57|315.57|309.57|315.56|309.56|0
1648659710000|2022-03-30 17:01:50|315.59|309.59|315.68|309.68|315.68|309.68|315.59|309.59|0
1648659720000|2022-03-30 17:02:00|315.62|309.62|315.53|309.53|315.62|309.62|315.53|309.53|0
1648659730000|2022-03-30 17:02:10|315.46|309.46|315.42|309.42|315.46|309.46|315.39|309.39|0
1648659740000|2022-03-30 17:02:20|315.41|309.41|315.41|309.41|315.41|309.41|315.4|309.4|0
1648659750000|2022-03-30 17:02:30|315.36|309.36|315.29|309.29|315.37|309.37|315.28|309.28|0
1648659760000|2022-03-30 17:02:40|315.25|309.25|315.09|309.09|315.25|309.25|315.08|309.08|0
1648659770000|2022-03-30 17:02:50|315.1|309.1|315.1|309.1|315.1|309.1|315.1|309.1|0
1648659780000|2022-03-30 17:03:00|315.08|309.08|315.08|309.08|315.08|309.08|315.08|309.08|0
1648659790000|2022-03-30 17:03:10|315.05|309.05|315.04|309.04|315.05|309.05|314.96|308.96|0
1648659800000|2022-03-30 17:03:20|315.03|309.03|315.05|309.05|315.05|309.05|315.03|309.03|0
1648659810000|2022-03-30 17:03:30|315.04|309.04|315.04|309.04|315.04|309.04|315.04|309.04|0
1648659820000|2022-03-30 17:03:40|315.06|309.06|315.02|309.02|315.06|309.06|315.02|309.02|0
1648659830000|2022-03-30 17:03:50|315|309|314.97|308.97|315|309|314.96|308.96|0
1648659840000|2022-03-30 17:04:00|314.98|308.98|314.98|308.98|314.98|308.98|314.98|308.98|0
1648659850000|2022-03-30 17:04:10|315.05|309.05|314.97|308.97|315.05|309.05|314.97|308.97|0
1648659860000|2022-03-30 17:04:20|314.92|308.92|314.84|308.84|314.92|308.92|314.84|308.84|0
1648659870000|2022-03-30 17:04:30|314.85|308.85|314.84|308.84|314.85|308.85|314.82|308.82|0
1648659880000|2022-03-30 17:04:40|314.68|308.68|314.46|308.46|314.68|308.68|314.46|308.46|0
1648659890000|2022-03-30 17:04:50|314.38|308.38|314.51|308.51|314.51|308.51|314.35|308.35|0
1648659900000|2022-03-30 17:05:00|314.52|308.52|314.54|308.54|314.54|308.54|314.51|308.51|0
1648659910000|2022-03-30 17:05:10|314.56|308.56|314.49|308.49|314.57|308.57|314.47|308.47|0
1648659920000|2022-03-30 17:05:20|314.5|308.5|314.49|308.49|314.5|308.5|314.49|308.49|0
1648659930000|2022-03-30 17:05:30|314.48|308.48|314.49|308.49|314.5|308.5|314.48|308.48|0
1648659940000|2022-03-30 17:05:40|314.46|308.46|314.46|308.46|314.47|308.47|314.45|308.45|0
1648659950000|2022-03-30 17:05:50|314.51|308.51|314.52|308.52|314.53|308.53|314.51|308.51|0
1648659960000|2022-03-30 17:06:00|314.51|308.51|314.49|308.49|314.52|308.52|314.49|308.49|0
1648659970000|2022-03-30 17:06:10|314.2|308.2|314.21|308.21|314.21|308.21|314.2|308.2|0
1648659980000|2022-03-30 17:06:20|314.2|308.2|314.23|308.23|314.23|308.23|314.2|308.2|0
1648659990000|2022-03-30 17:06:30|314.22|308.22|314.21|308.21|314.22|308.22|314.21|308.21|0
1648660000000|2022-03-30 17:06:40|314.2|308.2|314.19|308.19|314.2|308.2|314.18|308.18|0
1648660010000|2022-03-30 17:06:50|314.16|308.16|314.13|308.13|314.16|308.16|314.13|308.13|0
1648660020000|2022-03-30 17:07:00|314.14|308.14|314.11|308.11|314.14|308.14|314.11|308.11|0
1648660030000|2022-03-30 17:07:10|314.07|308.07|314.02|308.02|314.07|308.07|314.02|308.02|0
1648660040000|2022-03-30 17:07:20|314.01|308.01|314|308|314.01|308.01|313.99|307.99|0
1648660050000|2022-03-30 17:07:30|313.99|307.99|314.01|308.01|314.01|308.01|313.99|307.99|0
1648660060000|2022-03-30 17:07:40|314.07|308.07|313.98|307.98|314.07|308.07|313.97|307.97|0
1648660070000|2022-03-30 17:07:50|314.07|308.07|314.12|308.12|314.12|308.12|314.07|308.07|0
1648660080000|2022-03-30 17:08:00|314.11|308.11|314.11|308.11|314.12|308.12|314.11|308.11|0
1648660100000|2022-03-30 17:08:20|314.12|308.12|313.86|307.86|314.12|308.12|313.86|307.86|0
1648660110000|2022-03-30 17:08:30|313.8|307.8|313.81|307.81|313.81|307.81|313.79|307.79|0
1648660120000|2022-03-30 17:08:40|313.8|307.8|313.77|307.77|313.81|307.81|313.77|307.77|0
1648660130000|2022-03-30 17:08:50|313.73|307.73|313.73|307.73|313.73|307.73|313.73|307.73|0
1648660140000|2022-03-30 17:09:00|313.82|307.82|313.86|307.86|313.87|307.87|313.82|307.82|0
1648660150000|2022-03-30 17:09:10|313.85|307.85|314.02|308.02|314.02|308.02|313.85|307.85|0
1648660160000|2022-03-30 17:09:20|313.94|307.94|313.76|307.76|313.94|307.94|313.75|307.75|0
1648660170000|2022-03-30 17:09:30|313.8|307.8|313.79|307.79|313.82|307.82|313.79|307.79|0
1648660180000|2022-03-30 17:09:40|313.76|307.76|313.58|307.58|313.76|307.76|313.58|307.58|0
1648660190000|2022-03-30 17:09:50|313.51|307.51|313.46|307.46|313.52|307.52|313.46|307.46|0
1648660200000|2022-03-30 17:10:00|313.47|307.47|313.51|307.51|313.54|307.54|313.47|307.47|0
1648660210000|2022-03-30 17:10:10|313.52|307.52|313.47|307.47|313.53|307.53|313.46|307.46|0
1648660220000|2022-03-30 17:10:20|313.46|307.46|313.46|307.46|313.49|307.49|313.46|307.46|0
1648660230000|2022-03-30 17:10:30|313.44|307.44|313.39|307.39|313.44|307.44|313.39|307.39|0
1648660240000|2022-03-30 17:10:40|313.45|307.45|313.49|307.49|313.49|307.49|313.45|307.45|0
1648660260000|2022-03-30 17:11:00|313.48|307.48|313.42|307.42|313.49|307.49|313.42|307.42|0
1648660270000|2022-03-30 17:11:10|313.39|307.39|313.38|307.38|313.39|307.39|313.37|307.37|0
1648660280000|2022-03-30 17:11:20|313.4|307.4|313.45|307.45|313.45|307.45|313.4|307.4|0
1648660290000|2022-03-30 17:11:30|313.44|307.44|313.42|307.42|313.45|307.45|313.42|307.42|0
1648660300000|2022-03-30 17:11:40|313.37|307.37|313.32|307.32|313.37|307.37|313.32|307.32|0
1648660310000|2022-03-30 17:11:50|313.29|307.29|313.25|307.25|313.29|307.29|313.25|307.25|0
1648660320000|2022-03-30 17:12:00|313.22|307.22|313.15|307.15|313.22|307.22|313.12|307.12|0
1648660330000|2022-03-30 17:12:10|313.14|307.14|313.1|307.1|313.14|307.14|313.1|307.1|0
1648660340000|2022-03-30 17:12:20|313.13|307.13|313.18|307.18|313.18|307.18|313.13|307.13|0
1648660350000|2022-03-30 17:12:30|313.16|307.16|313.18|307.18|313.18|307.18|313.16|307.16|0
1648660360000|2022-03-30 17:12:40|313.16|307.16|313.16|307.16|313.18|307.18|313.16|307.16|0
1648660370000|2022-03-30 17:12:50|313.15|307.15|313.14|307.14|313.15|307.15|313.14|307.14|0
1648660380000|2022-03-30 17:13:00|313.11|307.11|313.13|307.13|313.19|307.19|313.11|307.11|0
1648660390000|2022-03-30 17:13:10|313.15|307.15|313.18|307.18|313.18|307.18|313.15|307.15|0
1648660400000|2022-03-30 17:13:20|313.2|307.2|313.24|307.24|313.24|307.24|313.19|307.19|0
1648660410000|2022-03-30 17:13:30|313.19|307.19|313.28|307.28|313.28|307.28|313.19|307.19|0
1648660430000|2022-03-30 17:13:50|313.23|307.23|313.1|307.1|313.23|307.23|313.1|307.1|0
1648660440000|2022-03-30 17:14:00|313.09|307.09|313.12|307.12|313.12|307.12|313.09|307.09|0
1648660450000|2022-03-30 17:14:10|313.13|307.13|313.23|307.23|313.23|307.23|313.13|307.13|0
1648660460000|2022-03-30 17:14:20|313.24|307.24|313.23|307.23|313.24|307.24|313.23|307.23|0
1648660470000|2022-03-30 17:14:30|313.24|307.24|313.24|307.24|313.24|307.24|313.24|307.24|0
1648660480000|2022-03-30 17:14:40|313.21|307.21|313.25|307.25|313.25|307.25|313.21|307.21|0
1648660490000|2022-03-30 17:14:50|313.26|307.26|313.26|307.26|313.26|307.26|313.26|307.26|0
1648660500000|2022-03-30 17:15:00|313.25|307.25|313.29|307.29|313.29|307.29|313.25|307.25|0
1648660510000|2022-03-30 17:15:10|313.31|307.31|313.16|307.16|313.31|307.31|313.16|307.16|0
1648660520000|2022-03-30 17:15:20|313.06|307.06|313.08|307.08|313.08|307.08|313.06|307.06|0
1648660530000|2022-03-30 17:15:30|313.13|307.13|313.17|307.17|313.17|307.17|313.13|307.13|0
1648660540000|2022-03-30 17:15:40|313.16|307.16|313.13|307.13|313.16|307.16|313.13|307.13|0
1648660550000|2022-03-30 17:15:50|313.14|307.14|313.18|307.18|313.19|307.19|313.14|307.14|0
1648660560000|2022-03-30 17:16:00|313.17|307.17|313.01|307.01|313.17|307.17|313.01|307.01|0
1648660570000|2022-03-30 17:16:10|312.95|306.95|312.81|306.81|312.95|306.95|312.81|306.81|0
1648660580000|2022-03-30 17:16:20|312.76|306.76|312.76|306.76|312.76|306.76|312.76|306.76|0
1648660590000|2022-03-30 17:16:30|312.73|306.73|312.76|306.76|312.76|306.76|312.73|306.73|0
1648660600000|2022-03-30 17:16:40|312.67|306.67|312.75|306.75|312.75|306.75|312.67|306.67|0
1648660610000|2022-03-30 17:16:50|312.73|306.73|312.64|306.64|312.73|306.73|312.64|306.64|0
1648660620000|2022-03-30 17:17:00|312.59|306.59|312.59|306.59|312.59|306.59|312.59|306.59|0
1648660630000|2022-03-30 17:17:10|312.56|306.56|312.38|306.38|312.56|306.56|312.38|306.38|0
1648660640000|2022-03-30 17:17:20|312.42|306.42|312.38|306.38|312.47|306.47|312.38|306.38|0
1648660650000|2022-03-30 17:17:30|312.36|306.36|312.24|306.24|312.36|306.36|312.24|306.24|0
1648660660000|2022-03-30 17:17:40|312.22|306.22|312.34|306.34|312.34|306.34|312.22|306.22|0
1648660670000|2022-03-30 17:17:50|312.33|306.33|312.34|306.34|312.34|306.34|312.31|306.31|0
1648660680000|2022-03-30 17:18:00|312.35|306.35|311.95|305.95|312.35|306.35|311.93|305.93|0
1648660690000|2022-03-30 17:18:10|311.55|305.55|311.48|305.48|311.55|305.55|311.48|305.48|0
1648660700000|2022-03-30 17:18:20|311.44|305.44|311.45|305.45|311.47|305.47|311.44|305.44|0
1648660710000|2022-03-30 17:18:30|311.43|305.43|311.55|305.55|311.55|305.55|311.43|305.43|0
1648660720000|2022-03-30 17:18:40|311.54|305.54|311.47|305.47|311.54|305.54|311.47|305.47|0
1648660730000|2022-03-30 17:18:50|311.57|305.57|311.22|305.22|311.57|305.57|311.22|305.22|0
1648660740000|2022-03-30 17:19:00|311.19|305.19|311.16|305.16|311.19|305.19|311.15|305.15|0
1648660750000|2022-03-30 17:19:10|311.21|305.21|311.27|305.27|311.27|305.27|311.19|305.19|0
1648660760000|2022-03-30 17:19:20|311.28|305.28|311.27|305.27|311.32|305.32|311.27|305.27|0
1648660770000|2022-03-30 17:19:30|311.24|305.24|311.27|305.27|311.27|305.27|311.23|305.23|0
1648660780000|2022-03-30 17:19:40|311.36|305.36|311.4|305.4|311.4|305.4|311.36|305.36|0
1648660790000|2022-03-30 17:19:50|311.46|305.46|311.44|305.44|311.46|305.46|311.44|305.44|0
1648660800000|2022-03-30 17:20:00|311.42|305.42|311.34|305.34|311.42|305.42|311.34|305.34|0
1648660810000|2022-03-30 17:20:10|311.3|305.3|311.26|305.26|311.3|305.3|311.26|305.26|0
1648660820000|2022-03-30 17:20:20|311.25|305.25|311.25|305.25|311.25|305.25|311.24|305.24|0
1648660830000|2022-03-30 17:20:30|311.24|305.24|311.22|305.22|311.28|305.28|311.22|305.22|0
1648660840000|2022-03-30 17:20:40|311.23|305.23|311.28|305.28|311.28|305.28|311.16|305.16|0
1648660850000|2022-03-30 17:20:50|311.31|305.31|311.3|305.3|311.31|305.31|311.3|305.3|0
1648660860000|2022-03-30 17:21:00|311.35|305.35|311.38|305.38|311.39|305.39|311.34|305.34|0
1648660870000|2022-03-30 17:21:10|311.39|305.39|311.36|305.36|311.39|305.39|311.36|305.36|0
1648660880000|2022-03-30 17:21:20|311.18|305.18|310.94|304.94|311.18|305.18|310.94|304.94|0
1648660890000|2022-03-30 17:21:30|310.91|304.91|310.82|304.82|310.91|304.91|310.82|304.82|0
1648660900000|2022-03-30 17:21:40|310.81|304.81|310.83|304.83|310.83|304.83|310.81|304.81|0
1648660910000|2022-03-30 17:21:50|310.82|304.82|310.88|304.88|310.88|304.88|310.82|304.82|0
1648660920000|2022-03-30 17:22:00|311|305|310.99|304.99|311|305|310.99|304.99|0
1648660930000|2022-03-30 17:22:10|310.98|304.98|310.92|304.92|310.98|304.98|310.92|304.92|0
1648660940000|2022-03-30 17:22:20|310.91|304.91|311.02|305.02|311.02|305.02|310.91|304.91|0
1648660950000|2022-03-30 17:22:30|311.04|305.04|311.12|305.12|311.12|305.12|311.04|305.04|0
1648660960000|2022-03-30 17:22:40|311.13|305.13|311.3|305.3|311.3|305.3|311.13|305.13|0
1648660970000|2022-03-30 17:22:50|311.27|305.27|311.18|305.18|311.27|305.27|311.18|305.18|0
1648660980000|2022-03-30 17:23:00|311.19|305.19|311.19|305.19|311.19|305.19|311.19|305.19|0
1648660990000|2022-03-30 17:23:10|311.15|305.15|311.2|305.2|311.2|305.2|311.14|305.14|0
1648661000000|2022-03-30 17:23:20|311.28|305.28|311.27|305.27|311.28|305.28|311.27|305.27|0
1648661010000|2022-03-30 17:23:30|311.33|305.33|311.5|305.5|311.51|305.51|311.33|305.33|0
1648661020000|2022-03-30 17:23:40|311.51|305.51|311.58|305.58|311.62|305.62|311.51|305.51|0
1648661030000|2022-03-30 17:23:50|311.55|305.55|311.55|305.55|311.55|305.55|311.55|305.55|0
1648661040000|2022-03-30 17:24:00|311.52|305.52|311.51|305.51|311.52|305.52|311.51|305.51|0
1648661050000|2022-03-30 17:24:10|311.54|305.54|311.55|305.55|311.59|305.59|311.54|305.54|0
1648661060000|2022-03-30 17:24:20|311.56|305.56|311.53|305.53|311.56|305.56|311.53|305.53|0
1648661070000|2022-03-30 17:24:30|311.54|305.54|311.6|305.6|311.6|305.6|311.54|305.54|0
1648661080000|2022-03-30 17:24:40|311.64|305.64|311.6|305.6|311.64|305.64|311.6|305.6|0
1648661090000|2022-03-30 17:24:50|311.64|305.64|311.89|305.89|311.89|305.89|311.64|305.64|0
1648661100000|2022-03-30 17:25:00|311.91|305.91|311.87|305.87|311.91|305.91|311.87|305.87|0
1648661110000|2022-03-30 17:25:10|311.82|305.82|311.6|305.6|311.82|305.82|311.6|305.6|0
1648661130000|2022-03-30 17:25:30|311.64|305.64|311.65|305.65|311.65|305.65|311.64|305.64|0
1648661140000|2022-03-30 17:25:40|311.55|305.55|311.55|305.55|311.55|305.55|311.55|305.55|0
1648661150000|2022-03-30 17:25:50|311.54|305.54|311.55|305.55|311.56|305.56|311.54|305.54|0
1648661160000|2022-03-30 17:26:00|311.56|305.56|311.59|305.59|311.59|305.59|311.56|305.56|0
1648661170000|2022-03-30 17:26:10|311.62|305.62|311.79|305.79|311.82|305.82|311.62|305.62|0
1648661180000|2022-03-30 17:26:20|311.77|305.77|311.76|305.76|311.77|305.77|311.76|305.76|0
1648661190000|2022-03-30 17:26:30|311.79|305.79|311.8|305.8|311.8|305.8|311.79|305.79|0
1648661200000|2022-03-30 17:26:40|311.83|305.83|311.84|305.84|311.85|305.85|311.83|305.83|0
1648661210000|2022-03-30 17:26:50|311.79|305.79|311.82|305.82|311.82|305.82|311.76|305.76|0
1648661220000|2022-03-30 17:27:00|311.84|305.84|311.91|305.91|311.92|305.92|311.84|305.84|0
1648661230000|2022-03-30 17:27:10|311.96|305.96|311.95|305.95|311.96|305.96|311.95|305.95|0
1648661240000|2022-03-30 17:27:20|311.98|305.98|311.98|305.98|311.98|305.98|311.97|305.97|0
1648661250000|2022-03-30 17:27:30|311.94|305.94|311.93|305.93|311.97|305.97|311.93|305.93|0
1648661260000|2022-03-30 17:27:40|311.95|305.95|311.99|305.99|311.99|305.99|311.95|305.95|0
1648661270000|2022-03-30 17:27:50|312.16|306.16|312.48|306.48|312.48|306.48|312.16|306.16|0
1648661280000|2022-03-30 17:28:00|312.46|306.46|312.27|306.27|312.46|306.46|312.27|306.27|0
1648661290000|2022-03-30 17:28:10|312.29|306.29|312.11|306.11|312.33|306.33|312.11|306.11|0
1648661300000|2022-03-30 17:28:20|312.1|306.1|312.1|306.1|312.1|306.1|312.07|306.07|0
1648661310000|2022-03-30 17:28:30|312.12|306.12|312.1|306.1|312.13|306.13|312.1|306.1|0
1648661320000|2022-03-30 17:28:40|312.12|306.12|312.1|306.1|312.12|306.12|312.1|306.1|0
1648661330000|2022-03-30 17:28:50|312.06|306.06|312.06|306.06|312.09|306.09|312.06|306.06|0
1648661340000|2022-03-30 17:29:00|312.09|306.09|312.03|306.03|312.09|306.09|312.03|306.03|0
1648661350000|2022-03-30 17:29:10|311.99|305.99|311.94|305.94|312|306|311.94|305.94|0
1648661360000|2022-03-30 17:29:20|311.93|305.93|311.94|305.94|311.97|305.97|311.93|305.93|0
1648661370000|2022-03-30 17:29:30|311.81|305.81|311.79|305.79|311.81|305.81|311.79|305.79|0
1648661380000|2022-03-30 17:29:40|311.8|305.8|311.86|305.86|311.86|305.86|311.79|305.79|0
1648661390000|2022-03-30 17:29:50|311.8|305.8|311.83|305.83|311.83|305.83|311.8|305.8|0
1648661400000|2022-03-30 17:30:00|311.9|305.9|311.99|305.99|311.99|305.99|311.9|305.9|0
1648661410000|2022-03-30 17:30:10|311.92|305.92|312.04|306.04|312.1|306.1|311.92|305.92|0
1648661420000|2022-03-30 17:30:20|312.03|306.03|312.15|306.15|312.15|306.15|312.03|306.03|0
1648661430000|2022-03-30 17:30:30|312.22|306.22|312.2|306.2|312.22|306.22|312.2|306.2|0
1648661440000|2022-03-30 17:30:40|312.22|306.22|312.22|306.22|312.22|306.22|312.22|306.22|0
1648661450000|2022-03-30 17:30:50|312.24|306.24|312.25|306.25|312.25|306.25|312.24|306.24|0
1648661460000|2022-03-30 17:31:00|312.22|306.22|312.22|306.22|312.22|306.22|312.22|306.22|0
1648661470000|2022-03-30 17:31:10|312.18|306.18|312.04|306.04|312.18|306.18|312.04|306.04|0
1648661480000|2022-03-30 17:31:20|312.01|306.01|312.01|306.01|312.01|306.01|312.01|306.01|0
1648661490000|2022-03-30 17:31:30|312.03|306.03|312.11|306.11|312.11|306.11|312|306|0
1648661500000|2022-03-30 17:31:40|312.13|306.13|312.14|306.14|312.14|306.14|312.13|306.13|0
1648661510000|2022-03-30 17:31:50|312.1|306.1|312.1|306.1|312.1|306.1|312.1|306.1|0
1648661520000|2022-03-30 17:32:00|312.18|306.18|312.18|306.18|312.18|306.18|312.18|306.18|0
1648661530000|2022-03-30 17:32:10|312.22|306.22|312.25|306.25|312.25|306.25|312.19|306.19|0
1648661540000|2022-03-30 17:32:20|312.19|306.19|312.11|306.11|312.19|306.19|312.11|306.11|0
1648661550000|2022-03-30 17:32:30|312.07|306.07|312.1|306.1|312.1|306.1|312.07|306.07|0
1648661560000|2022-03-30 17:32:40|312.12|306.12|312.12|306.12|312.12|306.12|312.12|306.12|0
1648661570000|2022-03-30 17:32:50|312.11|306.11|312.11|306.11|312.11|306.11|312.11|306.11|0
1648661580000|2022-03-30 17:33:00|312.07|306.07|312.07|306.07|312.07|306.07|312.07|306.07|0
1648661590000|2022-03-30 17:33:10|312.04|306.04|312.18|306.18|312.22|306.22|312.04|306.04|0
1648661600000|2022-03-30 17:33:20|312.2|306.2|312.2|306.2|312.2|306.2|312.2|306.2|0
1648661610000|2022-03-30 17:33:30|312.22|306.22|312.22|306.22|312.22|306.22|312.22|306.22|0
1648661620000|2022-03-30 17:33:40|312.21|306.21|312.21|306.21|312.21|306.21|312.21|306.21|0
1648661630000|2022-03-30 17:33:50|312.22|306.22|312.24|306.24|312.24|306.24|312.22|306.22|0
1648661640000|2022-03-30 17:34:00|312.22|306.22|312.16|306.16|312.22|306.22|312.16|306.16|0
1648661650000|2022-03-30 17:34:10|312.13|306.13|311.95|305.95|312.13|306.13|311.95|305.95|0
1648661660000|2022-03-30 17:34:20|312.04|306.04|312.01|306.01|312.04|306.04|312.01|306.01|0
1648661670000|2022-03-30 17:34:30|312.04|306.04|311.89|305.89|312.04|306.04|311.89|305.89|0
1648661680000|2022-03-30 17:34:40|311.87|305.87|311.87|305.87|311.87|305.87|311.87|305.87|0
1648661690000|2022-03-30 17:34:50|311.89|305.89|311.89|305.89|311.89|305.89|311.89|305.89|0
1648661700000|2022-03-30 17:35:00|311.88|305.88|311.95|305.95|311.95|305.95|311.88|305.88|0
1648661710000|2022-03-30 17:35:10|311.92|305.92|311.77|305.77|311.92|305.92|311.77|305.77|0
1648661720000|2022-03-30 17:35:20|311.76|305.76|311.76|305.76|311.76|305.76|311.76|305.76|0
1648661730000|2022-03-30 17:35:30|311.77|305.77|311.78|305.78|311.8|305.8|311.77|305.77|0
1648661740000|2022-03-30 17:35:40|311.64|305.64|311.64|305.64|311.64|305.64|311.59|305.59|0
1648661750000|2022-03-30 17:35:50|311.54|305.54|311.54|305.54|311.54|305.54|311.54|305.54|0
1648661760000|2022-03-30 17:36:00|311.49|305.49|311.44|305.44|311.49|305.49|311.44|305.44|0
1648661770000|2022-03-30 17:36:10|311.38|305.38|311.35|305.35|311.4|305.4|311.35|305.35|0
1648661780000|2022-03-30 17:36:20|311.37|305.37|311.33|305.33|311.37|305.37|311.33|305.33|0
1648661790000|2022-03-30 17:36:30|311.32|305.32|311.36|305.36|311.36|305.36|311.32|305.32|0
1648661800000|2022-03-30 17:36:40|311.33|305.33|311.23|305.23|311.33|305.33|311.19|305.19|0
1648661810000|2022-03-30 17:36:50|311.26|305.26|311.24|305.24|311.34|305.34|311.24|305.24|0
1648661820000|2022-03-30 17:37:00|311.23|305.23|311.27|305.27|311.27|305.27|311.23|305.23|0
1648661830000|2022-03-30 17:37:10|311.26|305.26|311.24|305.24|311.26|305.26|311.24|305.24|0
1648661840000|2022-03-30 17:37:20|311.23|305.23|311.25|305.25|311.25|305.25|311.23|305.23|0
1648661850000|2022-03-30 17:37:30|311.28|305.28|311.3|305.3|311.3|305.3|311.28|305.28|0
1648661860000|2022-03-30 17:37:40|311.51|305.51|311.52|305.52|311.52|305.52|311.51|305.51|0
1648661870000|2022-03-30 17:37:50|311.54|305.54|311.43|305.43|311.54|305.54|311.43|305.43|0
1648661880000|2022-03-30 17:38:00|311.42|305.42|311.39|305.39|311.42|305.42|311.39|305.39|0
1648661890000|2022-03-30 17:38:10|311.41|305.41|311.39|305.39|311.41|305.41|311.39|305.39|0
1648661900000|2022-03-30 17:38:20|311.42|305.42|311.41|305.41|311.42|305.42|311.41|305.41|0
1648661910000|2022-03-30 17:38:30|311.42|305.42|311.43|305.43|311.43|305.43|311.41|305.41|0
1648661930000|2022-03-30 17:38:50|311.45|305.45|311.41|305.41|311.45|305.45|311.41|305.41|0
1648661940000|2022-03-30 17:39:00|311.4|305.4|311.35|305.35|311.4|305.4|311.34|305.34|0
1648661950000|2022-03-30 17:39:10|311.26|305.26|311.26|305.26|311.26|305.26|311.25|305.25|0
1648661960000|2022-03-30 17:39:20|311.29|305.29|311.28|305.28|311.29|305.29|311.28|305.28|0
1648661970000|2022-03-30 17:39:30|311.27|305.27|310.86|304.86|311.27|305.27|310.86|304.86|0
1648661980000|2022-03-30 17:39:40|310.83|304.83|310.83|304.83|310.83|304.83|310.83|304.83|0
1648661990000|2022-03-30 17:39:50|310.79|304.79|310.79|304.79|310.79|304.79|310.79|304.79|0
1648662000000|2022-03-30 17:40:00|310.7|304.7|310.88|304.88|310.88|304.88|310.7|304.7|0
1648662010000|2022-03-30 17:40:10|310.84|304.84|310.83|304.83|310.85|304.85|310.82|304.82|0
1648662020000|2022-03-30 17:40:20|310.86|304.86|310.81|304.81|310.86|304.86|310.81|304.81|0
1648662030000|2022-03-30 17:40:30|310.8|304.8|310.8|304.8|310.8|304.8|310.8|304.8|0
1648662040000|2022-03-30 17:40:40|310.79|304.79|310.79|304.79|310.79|304.79|310.79|304.79|0
1648662070000|2022-03-30 17:41:10|310.93|304.93|310.88|304.88|310.93|304.93|310.88|304.88|0
1648662080000|2022-03-30 17:41:20|310.89|304.89|310.88|304.88|310.91|304.91|310.88|304.88|0
1648662090000|2022-03-30 17:41:30|310.86|304.86|310.86|304.86|310.86|304.86|310.86|304.86|0
1648662100000|2022-03-30 17:41:40|310.84|304.84|310.84|304.84|310.84|304.84|310.84|304.84|0
1648662110000|2022-03-30 17:41:50|310.83|304.83|310.79|304.79|310.84|304.84|310.79|304.79|0
1648662120000|2022-03-30 17:42:00|310.8|304.8|310.82|304.82|310.82|304.82|310.8|304.8|0
1648662140000|2022-03-30 17:42:20|310.79|304.79|310.79|304.79|310.79|304.79|310.79|304.79|0
1648662150000|2022-03-30 17:42:30|310.77|304.77|310.8|304.8|310.8|304.8|310.71|304.71|0
1648662160000|2022-03-30 17:42:40|310.99|304.99|310.99|304.99|310.99|304.99|310.99|304.99|0
1648662180000|2022-03-30 17:43:00|311|305|311.17|305.17|311.17|305.17|311|305|0
1648662190000|2022-03-30 17:43:10|311.18|305.18|311.38|305.38|311.38|305.38|311.18|305.18|0
1648662200000|2022-03-30 17:43:20|311.35|305.35|311.37|305.37|311.37|305.37|311.35|305.35|0
1648662210000|2022-03-30 17:43:30|311.34|305.34|311.27|305.27|311.34|305.34|311.27|305.27|0
1648662220000|2022-03-30 17:43:40|311.21|305.21|311.26|305.26|311.26|305.26|311.21|305.21|0
1648662230000|2022-03-30 17:43:50|311.29|305.29|311.28|305.28|311.3|305.3|311.28|305.28|0
1648662240000|2022-03-30 17:44:00|311.29|305.29|311.47|305.47|311.47|305.47|311.29|305.29|0
1648662250000|2022-03-30 17:44:10|311.46|305.46|311.37|305.37|311.46|305.46|311.37|305.37|0
1648662260000|2022-03-30 17:44:20|311.36|305.36|311.36|305.36|311.36|305.36|311.36|305.36|0
1648662270000|2022-03-30 17:44:30|311.35|305.35|311.36|305.36|311.41|305.41|311.35|305.35|0
1648662290000|2022-03-30 17:44:50|311.34|305.34|311.44|305.44|311.44|305.44|311.32|305.32|0
1648662300000|2022-03-30 17:45:00|311.43|305.43|311.24|305.24|311.43|305.43|311.24|305.24|0
1648662310000|2022-03-30 17:45:10|311.2|305.2|311.2|305.2|311.2|305.2|311.2|305.2|0
1648662320000|2022-03-30 17:45:20|311.19|305.19|311.19|305.19|311.2|305.2|311.19|305.19|0
1648662330000|2022-03-30 17:45:30|311.2|305.2|311.17|305.17|311.2|305.2|311.17|305.17|0
1648662340000|2022-03-30 17:45:40|311.16|305.16|311.13|305.13|311.16|305.16|311.13|305.13|0
1648662350000|2022-03-30 17:45:50|311.14|305.14|311.16|305.16|311.16|305.16|311.13|305.13|0
1648662360000|2022-03-30 17:46:00|311.15|305.15|311.15|305.15|311.15|305.15|311.15|305.15|0
1648662370000|2022-03-30 17:46:10|311.14|305.14|311.17|305.17|311.17|305.17|311.14|305.14|0
1648662380000|2022-03-30 17:46:20|311.16|305.16|311.14|305.14|311.16|305.16|311.14|305.14|0
1648662390000|2022-03-30 17:46:30|311.16|305.16|311.22|305.22|311.29|305.29|311.16|305.16|0
1648662400000|2022-03-30 17:46:40|311.23|305.23|311.23|305.23|311.23|305.23|311.23|305.23|0
1648662410000|2022-03-30 17:46:50|311.22|305.22|311.18|305.18|311.22|305.22|311.18|305.18|0
1648662420000|2022-03-30 17:47:00|311.17|305.17|311.27|305.27|311.27|305.27|311.17|305.17|0
1648662440000|2022-03-30 17:47:20|311.25|305.25|311.27|305.27|311.27|305.27|311.25|305.25|0
1648662450000|2022-03-30 17:47:30|311.25|305.25|311.27|305.27|311.27|305.27|311.25|305.25|0
1648662460000|2022-03-30 17:47:40|311.35|305.35|311.26|305.26|311.35|305.35|311.26|305.26|0
1648662470000|2022-03-30 17:47:50|311.27|305.27|311.3|305.3|311.3|305.3|311.27|305.27|0
1648662480000|2022-03-30 17:48:00|311.31|305.31|311.27|305.27|311.31|305.31|311.27|305.27|0
1648662490000|2022-03-30 17:48:10|311.29|305.29|311.31|305.31|311.31|305.31|311.29|305.29|0
1648662500000|2022-03-30 17:48:20|311.34|305.34|311.37|305.37|311.38|305.38|311.34|305.34|0
1648662510000|2022-03-30 17:48:30|311.39|305.39|311.57|305.57|311.57|305.57|311.39|305.39|0
1648662520000|2022-03-30 17:48:40|311.58|305.58|311.6|305.6|311.6|305.6|311.58|305.58|0
1648662530000|2022-03-30 17:48:50|311.61|305.61|311.56|305.56|311.61|305.61|311.56|305.56|0
1648662540000|2022-03-30 17:49:00|311.57|305.57|311.67|305.67|311.67|305.67|311.57|305.57|0
1648662550000|2022-03-30 17:49:10|311.71|305.71|311.8|305.8|311.8|305.8|311.71|305.71|0
1648662560000|2022-03-30 17:49:20|311.83|305.83|311.82|305.82|311.83|305.83|311.82|305.82|0
1648662570000|2022-03-30 17:49:30|311.83|305.83|311.76|305.76|311.83|305.83|311.76|305.76|0
1648662580000|2022-03-30 17:49:40|311.74|305.74|311.71|305.71|311.75|305.75|311.71|305.71|0
1648662590000|2022-03-30 17:49:50|311.74|305.74|311.79|305.79|311.79|305.79|311.73|305.73|0
1648662600000|2022-03-30 17:50:00|311.78|305.78|311.83|305.83|311.83|305.83|311.78|305.78|0
1648662610000|2022-03-30 17:50:10|311.84|305.84|311.77|305.77|311.84|305.84|311.77|305.77|0
1648662620000|2022-03-30 17:50:20|311.71|305.71|311.72|305.72|311.72|305.72|311.71|305.71|0
1648662630000|2022-03-30 17:50:30|311.71|305.71|311.71|305.71|311.72|305.72|311.71|305.71|0
1648662640000|2022-03-30 17:50:40|311.72|305.72|311.75|305.75|311.75|305.75|311.71|305.71|0
1648662650000|2022-03-30 17:50:50|311.74|305.74|311.66|305.66|311.76|305.76|311.66|305.66|0
1648662660000|2022-03-30 17:51:00|311.67|305.67|311.7|305.7|311.71|305.71|311.67|305.67|0
1648662670000|2022-03-30 17:51:10|311.66|305.66|311.77|305.77|311.77|305.77|311.66|305.66|0
1648662680000|2022-03-30 17:51:20|311.79|305.79|311.79|305.79|311.79|305.79|311.78|305.78|0
1648662690000|2022-03-30 17:51:30|311.8|305.8|311.83|305.83|311.83|305.83|311.74|305.74|0
1648662710000|2022-03-30 17:51:50|311.84|305.84|311.84|305.84|311.84|305.84|311.84|305.84|0
1648662720000|2022-03-30 17:52:00|311.83|305.83|311.48|305.48|311.84|305.84|311.47|305.47|0
1648662730000|2022-03-30 17:52:10|311.44|305.44|311.27|305.27|311.44|305.44|311.27|305.27|0
1648662740000|2022-03-30 17:52:20|311.28|305.28|311.41|305.41|311.41|305.41|311.28|305.28|0
1648662750000|2022-03-30 17:52:30|311.42|305.42|311.41|305.41|311.42|305.42|311.41|305.41|0
1648662760000|2022-03-30 17:52:40|311.44|305.44|311.43|305.43|311.44|305.44|311.43|305.43|0
1648662770000|2022-03-30 17:52:50|311.51|305.51|311.66|305.66|311.66|305.66|311.51|305.51|0
1648662780000|2022-03-30 17:53:00|311.64|305.64|311.54|305.54|311.64|305.64|311.54|305.54|0
1648662790000|2022-03-30 17:53:10|311.56|305.56|311.47|305.47|311.56|305.56|311.47|305.47|0
1648662800000|2022-03-30 17:53:20|311.49|305.49|311.49|305.49|311.49|305.49|311.48|305.48|0
1648662810000|2022-03-30 17:53:30|311.53|305.53|311.6|305.6|311.6|305.6|311.53|305.53|0
1648662820000|2022-03-30 17:53:40|311.62|305.62|311.59|305.59|311.62|305.62|311.59|305.59|0
1648662830000|2022-03-30 17:53:50|311.57|305.57|311.57|305.57|311.58|305.58|311.51|305.51|0
1648662840000|2022-03-30 17:54:00|311.56|305.56|311.61|305.61|311.61|305.61|311.55|305.55|0
1648662850000|2022-03-30 17:54:10|311.62|305.62|311.61|305.61|311.63|305.63|311.61|305.61|0
1648662860000|2022-03-30 17:54:20|311.5|305.5|311.39|305.39|311.5|305.5|311.39|305.39|0
1648662870000|2022-03-30 17:54:30|311.42|305.42|311.29|305.29|311.42|305.42|311.29|305.29|0
1648662880000|2022-03-30 17:54:40|311.26|305.26|311.26|305.26|311.26|305.26|311.26|305.26|0
1648662890000|2022-03-30 17:54:50|311.23|305.23|311.31|305.31|311.31|305.31|311.23|305.23|0
1648662900000|2022-03-30 17:55:00|311.35|305.35|311.48|305.48|311.48|305.48|311.35|305.35|0
1648662910000|2022-03-30 17:55:10|311.45|305.45|311.5|305.5|311.51|305.51|311.45|305.45|0
1648662920000|2022-03-30 17:55:20|311.51|305.51|311.65|305.65|311.65|305.65|311.51|305.51|0
1648662930000|2022-03-30 17:55:30|311.64|305.64|311.65|305.65|311.65|305.65|311.64|305.64|0
1648662940000|2022-03-30 17:55:40|311.61|305.61|311.61|305.61|311.61|305.61|311.61|305.61|0
1648662950000|2022-03-30 17:55:50|311.6|305.6|311.34|305.34|311.6|305.6|311.34|305.34|0
1648662960000|2022-03-30 17:56:00|311.33|305.33|311.33|305.33|311.33|305.33|311.33|305.33|0
1648662970000|2022-03-30 17:56:10|311.24|305.24|311.22|305.22|311.24|305.24|311.22|305.22|0
1648662980000|2022-03-30 17:56:20|311.21|305.21|311.2|305.2|311.21|305.21|311.2|305.2|0
1648662990000|2022-03-30 17:56:30|311.19|305.19|311.2|305.2|311.2|305.2|311.19|305.19|0
1648663000000|2022-03-30 17:56:40|311.19|305.19|311.19|305.19|311.2|305.2|311.19|305.19|0
1648663010000|2022-03-30 17:56:50|311.17|305.17|311.17|305.17|311.18|305.18|311.17|305.17|0
1648663020000|2022-03-30 17:57:00|311.18|305.18|311.18|305.18|311.18|305.18|311.18|305.18|0
1648663030000|2022-03-30 17:57:10|311.15|305.15|311.23|305.23|311.23|305.23|311.15|305.15|0
1648663040000|2022-03-30 17:57:20|311.29|305.29|311.41|305.41|311.42|305.42|311.29|305.29|0
1648663050000|2022-03-30 17:57:30|311.42|305.42|311.33|305.33|311.42|305.42|311.33|305.33|0
1648663060000|2022-03-30 17:57:40|311.24|305.24|311.21|305.21|311.24|305.24|311.21|305.21|0
1648663070000|2022-03-30 17:57:50|311.2|305.2|311.21|305.21|311.21|305.21|311.2|305.2|0
1648663080000|2022-03-30 17:58:00|311.2|305.2|311.15|305.15|311.2|305.2|311.15|305.15|0
1648663090000|2022-03-30 17:58:10|311.12|305.12|311.07|305.07|311.12|305.12|311.07|305.07|0
1648663100000|2022-03-30 17:58:20|311.06|305.06|311.07|305.07|311.07|305.07|311.06|305.06|0
1648663110000|2022-03-30 17:58:30|311.09|305.09|311.1|305.1|311.11|305.11|311.09|305.09|0
1648663120000|2022-03-30 17:58:40|311.09|305.09|311.09|305.09|311.09|305.09|311.09|305.09|0
1648663130000|2022-03-30 17:58:50|310.99|304.99|310.81|304.81|311.02|305.02|310.81|304.81|0
1648663140000|2022-03-30 17:59:00|310.79|304.79|310.76|304.76|310.8|304.8|310.76|304.76|0
1648663150000|2022-03-30 17:59:10|310.83|304.83|310.83|304.83|310.83|304.83|310.83|304.83|0
1648663160000|2022-03-30 17:59:20|310.82|304.82|310.88|304.88|310.88|304.88|310.82|304.82|0
1648663170000|2022-03-30 17:59:30|310.93|304.93|310.87|304.87|310.93|304.93|310.87|304.87|0
1648663180000|2022-03-30 17:59:40|310.88|304.88|310.88|304.88|310.88|304.88|310.88|304.88|0
1648663190000|2022-03-30 17:59:50|310.86|304.86|310.84|304.84|310.86|304.86|310.83|304.83|0
1648663200000|2022-03-30 18:00:00|310.83|304.83|310.79|304.79|310.84|304.84|310.78|304.78|0
1648663210000|2022-03-30 18:00:10|310.76|304.76|310.77|304.77|310.79|304.79|310.76|304.76|0
1648663220000|2022-03-30 18:00:20|310.81|304.81|310.67|304.67|310.81|304.81|310.67|304.67|0
1648663230000|2022-03-30 18:00:30|310.66|304.66|310.7|304.7|310.7|304.7|310.66|304.66|0
1648663240000|2022-03-30 18:00:40|310.69|304.69|310.69|304.69|310.79|304.79|310.69|304.69|0
1648663250000|2022-03-30 18:00:50|310.66|304.66|310.9|304.9|310.9|304.9|310.66|304.66|0
1648663260000|2022-03-30 18:01:00|310.95|304.95|310.95|304.95|310.97|304.97|310.95|304.95|0
1648663270000|2022-03-30 18:01:10|310.87|304.87|310.81|304.81|310.87|304.87|310.81|304.81|0
1648663280000|2022-03-30 18:01:20|310.82|304.82|310.77|304.77|310.82|304.82|310.77|304.77|0
1648663290000|2022-03-30 18:01:30|310.8|304.8|310.8|304.8|310.8|304.8|310.8|304.8|0
1648663300000|2022-03-30 18:01:40|310.75|304.75|310.75|304.75|310.75|304.75|310.75|304.75|0
1648663310000|2022-03-30 18:01:50|310.74|304.74|310.74|304.74|310.75|304.75|310.74|304.74|0
1648663320000|2022-03-30 18:02:00|310.7|304.7|310.7|304.7|310.7|304.7|310.7|304.7|0
1648663330000|2022-03-30 18:02:10|310.71|304.71|310.71|304.71|310.71|304.71|310.7|304.7|0
1648663350000|2022-03-30 18:02:30|310.64|304.64|310.58|304.58|310.64|304.64|310.58|304.58|0
1648663360000|2022-03-30 18:02:40|310.49|304.49|310.43|304.43|310.49|304.49|310.43|304.43|0
1648663370000|2022-03-30 18:02:50|310.41|304.41|310.52|304.52|310.52|304.52|310.41|304.41|0
1648663380000|2022-03-30 18:03:00|310.56|304.56|310.6|304.6|310.6|304.6|310.56|304.56|0
1648663390000|2022-03-30 18:03:10|310.61|304.61|310.63|304.63|310.63|304.63|310.61|304.61|0
1648663400000|2022-03-30 18:03:20|310.64|304.64|310.63|304.63|310.64|304.64|310.62|304.62|0
1648663410000|2022-03-30 18:03:30|310.64|304.64|310.81|304.81|310.81|304.81|310.64|304.64|0
1648663420000|2022-03-30 18:03:40|310.85|304.85|310.85|304.85|310.85|304.85|310.85|304.85|0
1648663430000|2022-03-30 18:03:50|310.87|304.87|310.99|304.99|310.99|304.99|310.87|304.87|0
1648663440000|2022-03-30 18:04:00|311.03|305.03|311.03|305.03|311.03|305.03|311.02|305.02|0
1648663450000|2022-03-30 18:04:10|311.04|305.04|311.09|305.09|311.09|305.09|311.04|305.04|0
1648663460000|2022-03-30 18:04:20|311.11|305.11|310.99|304.99|311.11|305.11|310.99|304.99|0
1648663470000|2022-03-30 18:04:30|311|305|311.04|305.04|311.04|305.04|310.99|304.99|0
1648663480000|2022-03-30 18:04:40|311.06|305.06|311.06|305.06|311.06|305.06|311.06|305.06|0
1648663490000|2022-03-30 18:04:50|311.03|305.03|311.05|305.05|311.05|305.05|311.03|305.03|0
1648663500000|2022-03-30 18:05:00|311|305|311.12|305.12|311.19|305.19|311|305|0
1648663510000|2022-03-30 18:05:10|311.09|305.09|311.03|305.03|311.09|305.09|311.03|305.03|0
1648663520000|2022-03-30 18:05:20|311.02|305.02|310.97|304.97|311.05|305.05|310.97|304.97|0
1648663530000|2022-03-30 18:05:30|310.98|304.98|310.99|304.99|310.99|304.99|310.98|304.98|0
1648663540000|2022-03-30 18:05:40|310.97|304.97|310.97|304.97|310.97|304.97|310.97|304.97|0
1648663550000|2022-03-30 18:05:50|311.04|305.04|310.99|304.99|311.04|305.04|310.99|304.99|0
1648663560000|2022-03-30 18:06:00|310.96|304.96|311.02|305.02|311.02|305.02|310.96|304.96|0
1648663570000|2022-03-30 18:06:10|311.05|305.05|311.21|305.21|311.21|305.21|311.05|305.05|0
1648663580000|2022-03-30 18:06:20|311.19|305.19|311.22|305.22|311.22|305.22|311.19|305.19|0
1648663590000|2022-03-30 18:06:30|311.26|305.26|311.06|305.06|311.26|305.26|311.06|305.06|0
1648663610000|2022-03-30 18:06:50|311.15|305.15|311.16|305.16|311.16|305.16|311.15|305.15|0
1648663620000|2022-03-30 18:07:00|311.17|305.17|311.17|305.17|311.17|305.17|311.16|305.16|0
1648663630000|2022-03-30 18:07:10|311.19|305.19|311.19|305.19|311.19|305.19|311.19|305.19|0
1648663640000|2022-03-30 18:07:20|311.2|305.2|311.2|305.2|311.2|305.2|311.2|305.2|0
1648663650000|2022-03-30 18:07:30|311.23|305.23|311.31|305.31|311.32|305.32|311.23|305.23|0
1648663660000|2022-03-30 18:07:40|311.37|305.37|311.37|305.37|311.37|305.37|311.37|305.37|0
1648663670000|2022-03-30 18:07:50|311.35|305.35|311.35|305.35|311.35|305.35|311.35|305.35|0
1648663700000|2022-03-30 18:08:20|311.31|305.31|311.31|305.31|311.31|305.31|311.31|305.31|0
1648663710000|2022-03-30 18:08:30|311.3|305.3|311.33|305.33|311.33|305.33|311.3|305.3|0
1648663730000|2022-03-30 18:08:50|311.38|305.38|311.43|305.43|311.43|305.43|311.38|305.38|0
1648663740000|2022-03-30 18:09:00|311.45|305.45|311.43|305.43|311.49|305.49|311.42|305.42|0
1648663750000|2022-03-30 18:09:10|311.45|305.45|311.46|305.46|311.46|305.46|311.45|305.45|0
1648663770000|2022-03-30 18:09:30|311.51|305.51|311.42|305.42|311.51|305.51|311.42|305.42|0
1648663780000|2022-03-30 18:09:40|311.41|305.41|311.49|305.49|311.49|305.49|311.41|305.41|0
1648663790000|2022-03-30 18:09:50|311.48|305.48|311.46|305.46|311.48|305.48|311.46|305.46|0
1648663800000|2022-03-30 18:10:00|311.43|305.43|311.57|305.57|311.57|305.57|311.43|305.43|0
1648663810000|2022-03-30 18:10:10|311.58|305.58|311.52|305.52|311.58|305.58|311.52|305.52|0
1648663820000|2022-03-30 18:10:20|311.51|305.51|311.46|305.46|311.51|305.51|311.46|305.46|0
1648663840000|2022-03-30 18:10:40|311.45|305.45|311.45|305.45|311.45|305.45|311.45|305.45|0
1648663850000|2022-03-30 18:10:50|311.43|305.43|311.42|305.42|311.43|305.43|311.42|305.42|0
1648663860000|2022-03-30 18:11:00|311.49|305.49|311.48|305.48|311.49|305.49|311.48|305.48|0
1648663870000|2022-03-30 18:11:10|311.53|305.53|311.49|305.49|311.54|305.54|311.49|305.49|0
1648663880000|2022-03-30 18:11:20|311.5|305.5|311.5|305.5|311.5|305.5|311.5|305.5|0
1648663890000|2022-03-30 18:11:30|311.54|305.54|311.52|305.52|311.54|305.54|311.52|305.52|0
1648663900000|2022-03-30 18:11:40|311.53|305.53|311.63|305.63|311.63|305.63|311.53|305.53|0
1648663910000|2022-03-30 18:11:50|311.6|305.6|311.65|305.65|311.65|305.65|311.6|305.6|0
1648663920000|2022-03-30 18:12:00|311.6|305.6|311.61|305.61|311.61|305.61|311.6|305.6|0
1648663930000|2022-03-30 18:12:10|311.57|305.57|311.47|305.47|311.57|305.57|311.47|305.47|0
1648663940000|2022-03-30 18:12:20|311.46|305.46|311.37|305.37|311.46|305.46|311.37|305.37|0
1648663950000|2022-03-30 18:12:30|311.34|305.34|311.3|305.3|311.34|305.34|311.27|305.27|0
1648663970000|2022-03-30 18:12:50|311.37|305.37|311.31|305.31|311.38|305.38|311.31|305.31|0
1648663980000|2022-03-30 18:13:00|311.29|305.29|311.29|305.29|311.29|305.29|311.29|305.29|0
1648663990000|2022-03-30 18:13:10|311.24|305.24|311.3|305.3|311.3|305.3|311.24|305.24|0
1648664000000|2022-03-30 18:13:20|311.32|305.32|311.31|305.31|311.32|305.32|311.31|305.31|0
1648664010000|2022-03-30 18:13:30|311.3|305.3|311.3|305.3|311.31|305.31|311.3|305.3|0
1648664030000|2022-03-30 18:13:50|311.26|305.26|311.26|305.26|311.26|305.26|311.26|305.26|0
1648664040000|2022-03-30 18:14:00|311.27|305.27|311.25|305.25|311.27|305.27|311.25|305.25|0
1648664050000|2022-03-30 18:14:10|311.23|305.23|311.16|305.16|311.23|305.23|311.16|305.16|0
1648664060000|2022-03-30 18:14:20|311.13|305.13|311.12|305.12|311.13|305.13|311.12|305.12|0
1648664070000|2022-03-30 18:14:30|311.07|305.07|311.07|305.07|311.07|305.07|311.07|305.07|0
1648664080000|2022-03-30 18:14:40|311.02|305.02|310.95|304.95|311.02|305.02|310.9|304.9|0
1648664090000|2022-03-30 18:14:50|310.93|304.93|310.86|304.86|310.93|304.93|310.86|304.86|0
1648664100000|2022-03-30 18:15:00|310.8|304.8|310.68|304.68|310.8|304.8|310.68|304.68|0
1648664110000|2022-03-30 18:15:10|310.66|304.66|310.67|304.67|310.67|304.67|310.63|304.63|0
1648664120000|2022-03-30 18:15:20|310.68|304.68|310.65|304.65|310.68|304.68|310.65|304.65|0
1648664130000|2022-03-30 18:15:30|310.63|304.63|310.53|304.53|310.63|304.63|310.53|304.53|0
1648664140000|2022-03-30 18:15:40|310.49|304.49|310.48|304.48|310.49|304.49|310.46|304.46|0
1648664150000|2022-03-30 18:15:50|310.49|304.49|310.56|304.56|310.57|304.57|310.49|304.49|0
1648664160000|2022-03-30 18:16:00|310.5|304.5|310.55|304.55|310.58|304.58|310.5|304.5|0
1648664170000|2022-03-30 18:16:10|310.56|304.56|310.44|304.44|310.57|304.57|310.44|304.44|0
1648664180000|2022-03-30 18:16:20|310.47|304.47|310.49|304.49|310.49|304.49|310.47|304.47|0
1648664200000|2022-03-30 18:16:40|310.44|304.44|310.43|304.43|310.44|304.44|310.43|304.43|0
1648664210000|2022-03-30 18:16:50|310.38|304.38|310.38|304.38|310.38|304.38|310.38|304.38|0
1648664220000|2022-03-30 18:17:00|310.44|304.44|310.4|304.4|310.44|304.44|310.4|304.4|0
1648664230000|2022-03-30 18:17:10|310.43|304.43|310.44|304.44|310.44|304.44|310.43|304.43|0
1648664240000|2022-03-30 18:17:20|310.45|304.45|310.48|304.48|310.48|304.48|310.44|304.44|0
1648664250000|2022-03-30 18:17:30|310.4|304.4|310.4|304.4|310.4|304.4|310.4|304.4|0
1648664260000|2022-03-30 18:17:40|310.41|304.41|310.41|304.41|310.41|304.41|310.41|304.41|0
1648664270000|2022-03-30 18:17:50|310.42|304.42|310.41|304.41|310.42|304.42|310.37|304.37|0
1648664280000|2022-03-30 18:18:00|310.4|304.4|310.38|304.38|310.4|304.4|310.35|304.35|0
1648664290000|2022-03-30 18:18:10|310.37|304.37|310.39|304.39|310.39|304.39|310.37|304.37|0
1648664300000|2022-03-30 18:18:20|310.38|304.38|310.39|304.39|310.39|304.39|310.38|304.38|0
1648664310000|2022-03-30 18:18:30|310.38|304.38|310.4|304.4|310.4|304.4|310.38|304.38|0
1648664320000|2022-03-30 18:18:40|310.42|304.42|310.42|304.42|310.43|304.43|310.42|304.42|0
1648664330000|2022-03-30 18:18:50|310.36|304.36|310.48|304.48|310.48|304.48|310.36|304.36|0
1648664340000|2022-03-30 18:19:00|310.44|304.44|310.41|304.41|310.44|304.44|310.41|304.41|0
1648664350000|2022-03-30 18:19:10|310.4|304.4|310.34|304.34|310.4|304.4|310.34|304.34|0
1648664370000|2022-03-30 18:19:30|310.22|304.22|310.22|304.22|310.22|304.22|310.22|304.22|0
1648664380000|2022-03-30 18:19:40|310.21|304.21|310.18|304.18|310.21|304.21|310.15|304.15|0
1648664390000|2022-03-30 18:19:50|310.19|304.19|310.18|304.18|310.19|304.19|310.18|304.18|0
1648664400000|2022-03-30 18:20:00|310.17|304.17|310.17|304.17|310.22|304.22|310.17|304.17|0
1648664410000|2022-03-30 18:20:10|310.09|304.09|310.07|304.07|310.09|304.09|310.07|304.07|0
1648664420000|2022-03-30 18:20:20|310.02|304.02|309.96|303.96|310.02|304.02|309.96|303.96|0
1648664430000|2022-03-30 18:20:30|309.93|303.93|309.83|303.83|309.93|303.93|309.81|303.81|0
1648664440000|2022-03-30 18:20:40|309.84|303.84|309.77|303.77|309.84|303.84|309.77|303.77|0
1648664450000|2022-03-30 18:20:50|309.79|303.79|309.88|303.88|309.88|303.88|309.79|303.79|0
1648664460000|2022-03-30 18:21:00|309.91|303.91|309.94|303.94|309.94|303.94|309.91|303.91|0
1648664470000|2022-03-30 18:21:10|309.91|303.91|309.8|303.8|309.91|303.91|309.8|303.8|0
1648664480000|2022-03-30 18:21:20|309.81|303.81|309.67|303.67|309.81|303.81|309.67|303.67|0
1648664490000|2022-03-30 18:21:30|309.72|303.72|309.72|303.72|309.72|303.72|309.72|303.72|0
1648664500000|2022-03-30 18:21:40|309.71|303.71|309.69|303.69|309.71|303.71|309.69|303.69|0
1648664510000|2022-03-30 18:21:50|309.66|303.66|309.77|303.77|309.77|303.77|309.66|303.66|0
1648664520000|2022-03-30 18:22:00|309.72|303.72|309.75|303.75|309.75|303.75|309.72|303.72|0
1648664540000|2022-03-30 18:22:20|309.68|303.68|309.75|303.75|309.75|303.75|309.68|303.68|0
1648664560000|2022-03-30 18:22:40|309.72|303.72|309.67|303.67|309.72|303.72|309.67|303.67|0
1648664570000|2022-03-30 18:22:50|309.6|303.6|309.57|303.57|309.6|303.6|309.56|303.56|0
1648664580000|2022-03-30 18:23:00|309.59|303.59|309.59|303.59|309.59|303.59|309.59|303.59|0
1648664590000|2022-03-30 18:23:10|309.48|303.48|309.36|303.36|309.48|303.48|309.36|303.36|0
1648664600000|2022-03-30 18:23:20|309.41|303.41|309.36|303.36|309.41|303.41|309.36|303.36|0
1648664610000|2022-03-30 18:23:30|309.39|303.39|309.41|303.41|309.41|303.41|309.39|303.39|0
1648664620000|2022-03-30 18:23:40|309.39|303.39|309.37|303.37|309.39|303.39|309.37|303.37|0
1648664630000|2022-03-30 18:23:50|309.39|303.39|309.39|303.39|309.39|303.39|309.39|303.39|0
1648664640000|2022-03-30 18:24:00|309.34|303.34|309.29|303.29|309.34|303.34|309.24|303.24|0
1648664650000|2022-03-30 18:24:10|309.31|303.31|309.31|303.31|309.31|303.31|309.31|303.31|0
1648664660000|2022-03-30 18:24:20|309.32|303.32|309.32|303.32|309.32|303.32|309.32|303.32|0
1648664670000|2022-03-30 18:24:30|309.3|303.3|309.3|303.3|309.3|303.3|309.3|303.3|0
1648664680000|2022-03-30 18:24:40|309.31|303.31|309.3|303.3|309.32|303.32|309.3|303.3|0
1648664690000|2022-03-30 18:24:50|309.32|303.32|309.32|303.32|309.32|303.32|309.32|303.32|0
1648664700000|2022-03-30 18:25:00|309.33|303.33|309.34|303.34|309.34|303.34|309.33|303.33|0
1648664710000|2022-03-30 18:25:10|309.33|303.33|309.21|303.21|309.33|303.33|309.17|303.17|0
1648664720000|2022-03-30 18:25:20|309.24|303.24|309.2|303.2|309.24|303.24|309.2|303.2|0
1648664730000|2022-03-30 18:25:30|309.19|303.19|309.15|303.15|309.19|303.19|309.13|303.13|0
1648664740000|2022-03-30 18:25:40|309.12|303.12|309.12|303.12|309.13|303.13|309.12|303.12|0
1648664750000|2022-03-30 18:25:50|309.15|303.15|309.19|303.19|309.19|303.19|309.15|303.15|0
1648664760000|2022-03-30 18:26:00|309.16|303.16|309.08|303.08|309.16|303.16|309.08|303.08|0
1648664770000|2022-03-30 18:26:10|309.09|303.09|309.04|303.04|309.09|303.09|309.04|303.04|0
1648664780000|2022-03-30 18:26:20|309.03|303.03|309.04|303.04|309.06|303.06|309.03|303.03|0
1648664790000|2022-03-30 18:26:30|309.07|303.07|309.09|303.09|309.11|303.11|309.07|303.07|0
1648664800000|2022-03-30 18:26:40|309.08|303.08|309.1|303.1|309.1|303.1|308.98|302.98|0
1648664810000|2022-03-30 18:26:50|309.08|303.08|309.02|303.02|309.08|303.08|309.02|303.02|0
1648664820000|2022-03-30 18:27:00|309.01|303.01|308.95|302.95|309.01|303.01|308.95|302.95|0
1648664830000|2022-03-30 18:27:10|308.96|302.96|309|303|309|303|308.96|302.96|0
1648664840000|2022-03-30 18:27:20|309.03|303.03|309.1|303.1|309.1|303.1|309.01|303.01|0
1648664850000|2022-03-30 18:27:30|309.09|303.09|309.09|303.09|309.09|303.09|309.09|303.09|0
1648664860000|2022-03-30 18:27:40|309.08|303.08|309.13|303.13|309.13|303.13|309.08|303.08|0
1648664870000|2022-03-30 18:27:50|309.16|303.16|309.16|303.16|309.16|303.16|309.16|303.16|0
1648664880000|2022-03-30 18:28:00|309.21|303.21|309.12|303.12|309.22|303.22|309.12|303.12|0
1648664890000|2022-03-30 18:28:10|309.09|303.09|309.02|303.02|309.09|303.09|309.02|303.02|0
1648664900000|2022-03-30 18:28:20|309.03|303.03|309.11|303.11|309.11|303.11|309.03|303.03|0
1648664910000|2022-03-30 18:28:30|309.14|303.14|309.25|303.25|309.26|303.26|309.14|303.14|0
1648664920000|2022-03-30 18:28:40|309.24|303.24|309.27|303.27|309.27|303.27|309.23|303.23|0
1648664930000|2022-03-30 18:28:50|309.3|303.3|309.29|303.29|309.37|303.37|309.29|303.29|0
1648664940000|2022-03-30 18:29:00|309.31|303.31|309.24|303.24|309.31|303.31|309.24|303.24|0
1648664950000|2022-03-30 18:29:10|309.21|303.21|309.21|303.21|309.21|303.21|309.21|303.21|0
1648664960000|2022-03-30 18:29:20|309.22|303.22|309.29|303.29|309.29|303.29|309.22|303.22|0
1648664970000|2022-03-30 18:29:30|309.26|303.26|309.23|303.23|309.26|303.26|309.23|303.23|0
1648664980000|2022-03-30 18:29:40|309.25|303.25|309.39|303.39|309.39|303.39|309.25|303.25|0
1648664990000|2022-03-30 18:29:50|309.37|303.37|309.37|303.37|309.39|303.39|309.37|303.37|0
1648665000000|2022-03-30 18:30:00|309.36|303.36|309.35|303.35|309.36|303.36|309.35|303.35|0
1648665010000|2022-03-30 18:30:10|309.34|303.34|309.37|303.37|309.37|303.37|309.34|303.34|0
1648665020000|2022-03-30 18:30:20|309.4|303.4|309.4|303.4|309.4|303.4|309.4|303.4|0
1648665030000|2022-03-30 18:30:30|309.44|303.44|309.51|303.51|309.51|303.51|309.44|303.44|0
1648665040000|2022-03-30 18:30:40|309.52|303.52|309.62|303.62|309.62|303.62|309.52|303.52|0
1648665050000|2022-03-30 18:30:50|309.63|303.63|309.66|303.66|309.66|303.66|309.62|303.62|0
1648665060000|2022-03-30 18:31:00|309.7|303.7|309.95|303.95|309.95|303.95|309.7|303.7|0
1648665070000|2022-03-30 18:31:10|309.94|303.94|309.92|303.92|309.94|303.94|309.92|303.92|0
1648665080000|2022-03-30 18:31:20|309.89|303.89|309.83|303.83|309.89|303.89|309.82|303.82|0
1648665090000|2022-03-30 18:31:30|309.82|303.82|309.82|303.82|309.82|303.82|309.82|303.82|0
1648665100000|2022-03-30 18:31:40|309.8|303.8|309.78|303.78|309.81|303.81|309.78|303.78|0
1648665110000|2022-03-30 18:31:50|309.77|303.77|309.75|303.75|309.77|303.77|309.75|303.75|0
1648665120000|2022-03-30 18:32:00|309.74|303.74|309.74|303.74|309.74|303.74|309.74|303.74|0
1648665130000|2022-03-30 18:32:10|309.73|303.73|309.76|303.76|309.76|303.76|309.73|303.73|0
1648665140000|2022-03-30 18:32:20|309.78|303.78|309.78|303.78|309.79|303.79|309.76|303.76|0
1648665160000|2022-03-30 18:32:40|309.74|303.74|309.74|303.74|309.74|303.74|309.74|303.74|0
1648665170000|2022-03-30 18:32:50|309.8|303.8|309.84|303.84|309.84|303.84|309.8|303.8|0
1648665180000|2022-03-30 18:33:00|309.81|303.81|309.81|303.81|309.84|303.84|309.8|303.8|0
1648665200000|2022-03-30 18:33:20|309.92|303.92|310.01|304.01|310.01|304.01|309.92|303.92|0
1648665210000|2022-03-30 18:33:30|310.03|304.03|310.03|304.03|310.04|304.04|310|304|0
1648665220000|2022-03-30 18:33:40|309.98|303.98|309.98|303.98|309.98|303.98|309.98|303.98|0
1648665230000|2022-03-30 18:33:50|310.01|304.01|310.09|304.09|310.09|304.09|310.01|304.01|0
1648665240000|2022-03-30 18:34:00|310.04|304.04|310.05|304.05|310.06|304.06|310.03|304.03|0
1648665260000|2022-03-30 18:34:20|310.04|304.04|310.14|304.14|310.15|304.15|310.04|304.04|0
1648665270000|2022-03-30 18:34:30|310.11|304.11|310.14|304.14|310.15|304.15|310.11|304.11|0
1648665290000|2022-03-30 18:34:50|310.17|304.17|310.2|304.2|310.2|304.2|310.17|304.17|0
1648665300000|2022-03-30 18:35:00|310.22|304.22|310.25|304.25|310.25|304.25|310.22|304.22|0
1648665310000|2022-03-30 18:35:10|310.24|304.24|310.27|304.27|310.27|304.27|310.24|304.24|0
1648665320000|2022-03-30 18:35:20|310.26|304.26|310.3|304.3|310.3|304.3|310.26|304.26|0
1648665330000|2022-03-30 18:35:30|310.29|304.29|310.32|304.32|310.32|304.32|310.29|304.29|0
1648665340000|2022-03-30 18:35:40|310.25|304.25|310.25|304.25|310.25|304.25|310.24|304.24|0
1648665350000|2022-03-30 18:35:50|310.27|304.27|310.22|304.22|310.27|304.27|310.22|304.22|0
1648665360000|2022-03-30 18:36:00|310.29|304.29|310.4|304.4|310.4|304.4|310.29|304.29|0
1648665370000|2022-03-30 18:36:10|310.41|304.41|310.41|304.41|310.41|304.41|310.41|304.41|0
1648665380000|2022-03-30 18:36:20|310.39|304.39|310.37|304.37|310.39|304.39|310.37|304.37|0
1648665390000|2022-03-30 18:36:30|310.31|304.31|310.31|304.31|310.31|304.31|310.31|304.31|0
1648665400000|2022-03-30 18:36:40|310.34|304.34|310.43|304.43|310.43|304.43|310.34|304.34|0
1648665410000|2022-03-30 18:36:50|310.46|304.46|310.45|304.45|310.46|304.46|310.44|304.44|0
1648665420000|2022-03-30 18:37:00|310.46|304.46|310.53|304.53|310.53|304.53|310.46|304.46|0
1648665430000|2022-03-30 18:37:10|310.52|304.52|310.58|304.58|310.62|304.62|310.52|304.52|0
1648665440000|2022-03-30 18:37:20|310.57|304.57|310.57|304.57|310.57|304.57|310.52|304.52|0
1648665450000|2022-03-30 18:37:30|310.54|304.54|310.43|304.43|310.54|304.54|310.43|304.43|0
1648665460000|2022-03-30 18:37:40|310.44|304.44|310.54|304.54|310.54|304.54|310.44|304.44|0
1648665470000|2022-03-30 18:37:50|310.47|304.47|310.47|304.47|310.47|304.47|310.47|304.47|0
1648665480000|2022-03-30 18:38:00|310.48|304.48|310.51|304.51|310.51|304.51|310.48|304.48|0
1648665490000|2022-03-30 18:38:10|310.52|304.52|310.55|304.55|310.58|304.58|310.52|304.52|0
1648665500000|2022-03-30 18:38:20|310.54|304.54|310.55|304.55|310.55|304.55|310.54|304.54|0
1648665510000|2022-03-30 18:38:30|310.56|304.56|310.61|304.61|310.61|304.61|310.56|304.56|0
1648665520000|2022-03-30 18:38:40|310.75|304.75|310.78|304.78|310.78|304.78|310.75|304.75|0
1648665530000|2022-03-30 18:38:50|310.8|304.8|310.73|304.73|310.8|304.8|310.73|304.73|0
1648665540000|2022-03-30 18:39:00|310.74|304.74|310.71|304.71|310.74|304.74|310.71|304.71|0
1648665560000|2022-03-30 18:39:20|310.7|304.7|310.7|304.7|310.71|304.71|310.68|304.68|0
1648665580000|2022-03-30 18:39:40|310.69|304.69|310.65|304.65|310.69|304.69|310.65|304.65|0
1648665590000|2022-03-30 18:39:50|310.64|304.64|310.65|304.65|310.65|304.65|310.64|304.64|0
1648665600000|2022-03-30 18:40:00|310.64|304.64|310.7|304.7|310.7|304.7|310.64|304.64|0
1648665610000|2022-03-30 18:40:10|310.71|304.71|310.72|304.72|310.73|304.73|310.71|304.71|0
1648665620000|2022-03-30 18:40:20|310.71|304.71|310.7|304.7|310.72|304.72|310.69|304.69|0
1648665630000|2022-03-30 18:40:30|310.73|304.73|310.71|304.71|310.73|304.73|310.71|304.71|0
1648665640000|2022-03-30 18:40:40|310.72|304.72|310.73|304.73|310.73|304.73|310.72|304.72|0
1648665650000|2022-03-30 18:40:50|310.72|304.72|310.51|304.51|310.72|304.72|310.51|304.51|0
1648665660000|2022-03-30 18:41:00|310.49|304.49|310.45|304.45|310.49|304.49|310.45|304.45|0
1648665670000|2022-03-30 18:41:10|310.43|304.43|310.45|304.45|310.46|304.46|310.43|304.43|0
1648665680000|2022-03-30 18:41:20|310.46|304.46|310.38|304.38|310.46|304.46|310.38|304.38|0
1648665690000|2022-03-30 18:41:30|310.37|304.37|310.37|304.37|310.37|304.37|310.37|304.37|0
1648665700000|2022-03-30 18:41:40|310.43|304.43|310.39|304.39|310.44|304.44|310.39|304.39|0
1648665710000|2022-03-30 18:41:50|310.4|304.4|310.39|304.39|310.4|304.4|310.39|304.39|0
1648665720000|2022-03-30 18:42:00|310.29|304.29|310.25|304.25|310.29|304.29|310.25|304.25|0
1648665730000|2022-03-30 18:42:10|310.22|304.22|310.21|304.21|310.22|304.22|310.2|304.2|0
1648665740000|2022-03-30 18:42:20|310.18|304.18|310.04|304.04|310.19|304.19|310.04|304.04|0
1648665750000|2022-03-30 18:42:30|310.03|304.03|310|304|310.04|304.04|310|304|0
1648665760000|2022-03-30 18:42:40|309.94|303.94|309.93|303.93|309.94|303.94|309.93|303.93|0
1648665770000|2022-03-30 18:42:50|309.86|303.86|309.88|303.88|309.88|303.88|309.85|303.85|0
1648665780000|2022-03-30 18:43:00|309.93|303.93|309.96|303.96|309.96|303.96|309.93|303.93|0
1648665800000|2022-03-30 18:43:20|309.97|303.97|309.98|303.98|309.98|303.98|309.97|303.97|0
1648665810000|2022-03-30 18:43:30|309.94|303.94|309.97|303.97|309.97|303.97|309.94|303.94|0
1648665820000|2022-03-30 18:43:40|309.96|303.96|310.03|304.03|310.03|304.03|309.96|303.96|0
1648665830000|2022-03-30 18:43:50|310.02|304.02|310.05|304.05|310.05|304.05|310.02|304.02|0
1648665840000|2022-03-30 18:44:00|310.02|304.02|310.01|304.01|310.02|304.02|310.01|304.01|0
1648665850000|2022-03-30 18:44:10|310|304|310|304|310|304|309.99|303.99|0
1648665860000|2022-03-30 18:44:20|310.01|304.01|310.01|304.01|310.01|304.01|310.01|304.01|0
1648665880000|2022-03-30 18:44:40|310|304|309.93|303.93|310|304|309.93|303.93|0
1648665890000|2022-03-30 18:44:50|309.94|303.94|310.02|304.02|310.02|304.02|309.94|303.94|0
1648665900000|2022-03-30 18:45:00|310.06|304.06|310|304|310.06|304.06|310|304|0
1648665910000|2022-03-30 18:45:10|309.99|303.99|309.98|303.98|310.02|304.02|309.98|303.98|0
1648665920000|2022-03-30 18:45:20|309.95|303.95|309.95|303.95|309.95|303.95|309.95|303.95|0
1648665930000|2022-03-30 18:45:30|309.94|303.94|309.95|303.95|309.95|303.95|309.94|303.94|0
1648665940000|2022-03-30 18:45:40|309.94|303.94|309.77|303.77|309.95|303.95|309.77|303.77|0
1648665950000|2022-03-30 18:45:50|309.79|303.79|309.82|303.82|309.82|303.82|309.79|303.79|0
1648665960000|2022-03-30 18:46:00|309.68|303.68|309.66|303.66|309.68|303.68|309.66|303.66|0
1648665970000|2022-03-30 18:46:10|309.67|303.67|309.67|303.67|309.67|303.67|309.67|303.67|0
1648665980000|2022-03-30 18:46:20|309.69|303.69|309.79|303.79|309.79|303.79|309.69|303.69|0
1648666000000|2022-03-30 18:46:40|309.76|303.76|309.76|303.76|309.76|303.76|309.76|303.76|0
1648666010000|2022-03-30 18:46:50|309.77|303.77|309.77|303.77|309.77|303.77|309.77|303.77|0
1648666020000|2022-03-30 18:47:00|309.76|303.76|309.76|303.76|309.76|303.76|309.76|303.76|0
1648666030000|2022-03-30 18:47:10|309.78|303.78|309.73|303.73|309.79|303.79|309.73|303.73|0
1648666040000|2022-03-30 18:47:20|309.75|303.75|309.71|303.71|309.75|303.75|309.71|303.71|0
1648666050000|2022-03-30 18:47:30|309.68|303.68|309.66|303.66|309.68|303.68|309.66|303.66|0
1648666060000|2022-03-30 18:47:40|309.62|303.62|309.6|303.6|309.62|303.62|309.6|303.6|0
1648666070000|2022-03-30 18:47:50|309.61|303.61|309.63|303.63|309.63|303.63|309.6|303.6|0
1648666080000|2022-03-30 18:48:00|309.62|303.62|309.52|303.52|309.62|303.62|309.52|303.52|0
1648666090000|2022-03-30 18:48:10|309.51|303.51|309.52|303.52|309.52|303.52|309.51|303.51|0
1648666100000|2022-03-30 18:48:20|309.49|303.49|309.41|303.41|309.49|303.49|309.4|303.4|0
1648666110000|2022-03-30 18:48:30|309.38|303.38|309.4|303.4|309.4|303.4|309.38|303.38|0
1648666120000|2022-03-30 18:48:40|309.39|303.39|309.34|303.34|309.39|303.39|309.33|303.33|0
1648666130000|2022-03-30 18:48:50|309.41|303.41|309.48|303.48|309.48|303.48|309.41|303.41|0
1648666140000|2022-03-30 18:49:00|309.58|303.58|309.58|303.58|309.58|303.58|309.58|303.58|0
1648666150000|2022-03-30 18:49:10|309.6|303.6|309.68|303.68|309.68|303.68|309.6|303.6|0
1648666160000|2022-03-30 18:49:20|309.69|303.69|309.69|303.69|309.69|303.69|309.69|303.69|0
1648666170000|2022-03-30 18:49:30|309.64|303.64|309.64|303.64|309.64|303.64|309.64|303.64|0
1648666180000|2022-03-30 18:49:40|309.67|303.67|309.68|303.68|309.69|303.69|309.67|303.67|0
1648666190000|2022-03-30 18:49:50|309.64|303.64|309.51|303.51|309.64|303.64|309.51|303.51|0
1648666200000|2022-03-30 18:50:00|309.5|303.5|309.48|303.48|309.5|303.5|309.48|303.48|0
1648666220000|2022-03-30 18:50:20|309.42|303.42|309.4|303.4|309.42|303.42|309.39|303.39|0
1648666230000|2022-03-30 18:50:30|309.35|303.35|309.41|303.41|309.41|303.41|309.35|303.35|0
1648666240000|2022-03-30 18:50:40|309.43|303.43|309.4|303.4|309.43|303.43|309.4|303.4|0
1648666250000|2022-03-30 18:50:50|309.42|303.42|309.42|303.42|309.42|303.42|309.42|303.42|0
1648666260000|2022-03-30 18:51:00|309.41|303.41|309.42|303.42|309.42|303.42|309.39|303.39|0
1648666270000|2022-03-30 18:51:10|309.41|303.41|309.48|303.48|309.51|303.51|309.41|303.41|0
1648666280000|2022-03-30 18:51:20|309.46|303.46|309.48|303.48|309.5|303.5|309.46|303.46|0
1648666290000|2022-03-30 18:51:30|309.45|303.45|309.46|303.46|309.47|303.47|309.45|303.45|0
1648666300000|2022-03-30 18:51:40|309.43|303.43|309.2|303.2|309.5|303.5|309.2|303.2|0
1648666310000|2022-03-30 18:51:50|309.18|303.18|309.18|303.18|309.18|303.18|309.18|303.18|0
1648666320000|2022-03-30 18:52:00|309.24|303.24|309.15|303.15|309.24|303.24|309.15|303.15|0
1648666340000|2022-03-30 18:52:20|309.12|303.12|309.12|303.12|309.12|303.12|309.12|303.12|0
1648666350000|2022-03-30 18:52:30|309.11|303.11|309.11|303.11|309.11|303.11|309.11|303.11|0
1648666360000|2022-03-30 18:52:40|309.09|303.09|309.09|303.09|309.09|303.09|309.09|303.09|0
1648666370000|2022-03-30 18:52:50|309.13|303.13|309.13|303.13|309.13|303.13|309.13|303.13|0
1648666380000|2022-03-30 18:53:00|309.09|303.09|309.04|303.04|309.09|303.09|309.02|303.02|0
1648666390000|2022-03-30 18:53:10|308.98|302.98|308.98|302.98|308.98|302.98|308.98|302.98|0
1648666400000|2022-03-30 18:53:20|308.97|302.97|308.95|302.95|308.97|302.97|308.95|302.95|0
1648666410000|2022-03-30 18:53:30|308.92|302.92|308.92|302.92|308.92|302.92|308.92|302.92|0
1648666420000|2022-03-30 18:53:40|308.9|302.9|308.9|302.9|308.91|302.91|308.89|302.89|0
1648666430000|2022-03-30 18:53:50|308.88|302.88|308.88|302.88|308.88|302.88|308.88|302.88|0
1648666440000|2022-03-30 18:54:00|308.91|302.91|308.89|302.89|308.91|302.91|308.89|302.89|0
1648666450000|2022-03-30 18:54:10|308.88|302.88|308.86|302.86|308.88|302.88|308.85|302.85|0
1648666460000|2022-03-30 18:54:20|308.83|302.83|308.82|302.82|308.83|302.83|308.82|302.82|0
1648666470000|2022-03-30 18:54:30|308.78|302.78|308.71|302.71|308.78|302.78|308.71|302.71|0
1648666480000|2022-03-30 18:54:40|308.67|302.67|308.51|302.51|308.67|302.67|308.51|302.51|0
1648666490000|2022-03-30 18:54:50|308.54|302.54|308.56|302.56|308.56|302.56|308.53|302.53|0
1648666510000|2022-03-30 18:55:10|308.6|302.6|308.6|302.6|308.6|302.6|308.6|302.6|0
1648666520000|2022-03-30 18:55:20|308.59|302.59|308.59|302.59|308.59|302.59|308.59|302.59|0
1648666530000|2022-03-30 18:55:30|308.61|302.61|308.73|302.73|308.73|302.73|308.61|302.61|0
1648666540000|2022-03-30 18:55:40|308.68|302.68|308.53|302.53|308.68|302.68|308.5|302.5|0
1648666550000|2022-03-30 18:55:50|308.5|302.5|308.5|302.5|308.5|302.5|308.5|302.5|0
1648666560000|2022-03-30 18:56:00|308.52|302.52|308.55|302.55|308.55|302.55|308.52|302.52|0
1648666570000|2022-03-30 18:56:10|308.53|302.53|308.52|302.52|308.53|302.53|308.51|302.51|0
1648666580000|2022-03-30 18:56:20|308.56|302.56|308.61|302.61|308.67|302.67|308.56|302.56|0
1648666590000|2022-03-30 18:56:30|308.62|302.62|308.62|302.62|308.62|302.62|308.62|302.62|0
1648666600000|2022-03-30 18:56:40|308.7|302.7|308.74|302.74|308.74|302.74|308.7|302.7|0
1648666610000|2022-03-30 18:56:50|308.75|302.75|308.72|302.72|308.78|302.78|308.72|302.72|0
1648666620000|2022-03-30 18:57:00|308.7|302.7|308.7|302.7|308.7|302.7|308.7|302.7|0
1648666630000|2022-03-30 18:57:10|308.68|302.68|308.64|302.64|308.68|302.68|308.64|302.64|0
1648666640000|2022-03-30 18:57:20|308.63|302.63|308.56|302.56|308.63|302.63|308.56|302.56|0
1648666650000|2022-03-30 18:57:30|308.57|302.57|308.55|302.55|308.57|302.57|308.55|302.55|0
1648666660000|2022-03-30 18:57:40|308.53|302.53|308.54|302.54|308.54|302.54|308.53|302.53|0
1648666670000|2022-03-30 18:57:50|308.52|302.52|308.54|302.54|308.54|302.54|308.52|302.52|0
1648666680000|2022-03-30 18:58:00|308.55|302.55|308.43|302.43|308.55|302.55|308.43|302.43|0
1648666690000|2022-03-30 18:58:10|308.4|302.4|308.35|302.35|308.4|302.4|308.35|302.35|0
1648666700000|2022-03-30 18:58:20|308.33|302.33|308.31|302.31|308.33|302.33|308.31|302.31|0
1648666710000|2022-03-30 18:58:30|308.27|302.27|308.17|302.17|308.27|302.27|308.17|302.17|0
1648666720000|2022-03-30 18:58:40|308.12|302.12|308.08|302.08|308.13|302.13|308.08|302.08|0
1648666730000|2022-03-30 18:58:50|308.07|302.07|308.07|302.07|308.07|302.07|308.07|302.07|0
1648666740000|2022-03-30 18:59:00|308.03|302.03|308.03|302.03|308.03|302.03|308.03|302.03|0
1648666750000|2022-03-30 18:59:10|308.02|302.02|308.03|302.03|308.03|302.03|308.02|302.02|0
1648666760000|2022-03-30 18:59:20|308.02|302.02|308.03|302.03|308.03|302.03|308.02|302.02|0
1648666770000|2022-03-30 18:59:30|308.05|302.05|308.1|302.1|308.1|302.1|308.05|302.05|0
1648666780000|2022-03-30 18:59:40|308.14|302.14|308.08|302.08|308.14|302.14|308.05|302.05|0
1648666790000|2022-03-30 18:59:50|308.09|302.09|307.98|301.98|308.1|302.1|307.98|301.98|0
1648666800000|2022-03-30 19:00:00|307.97|301.97|307.92|301.92|307.97|301.97|307.89|301.89|0
1648666810000|2022-03-30 19:00:10|307.88|301.88|307.89|301.89|307.89|301.89|307.88|301.88|0
1648666820000|2022-03-30 19:00:20|307.93|301.93|307.92|301.92|307.93|301.93|307.92|301.92|0
1648666830000|2022-03-30 19:00:30|307.88|301.88|307.85|301.85|307.88|301.88|307.85|301.85|0
1648666840000|2022-03-30 19:00:40|307.86|301.86|307.9|301.9|307.9|301.9|307.86|301.86|0
1648666850000|2022-03-30 19:00:50|307.88|301.88|307.88|301.88|307.88|301.88|307.88|301.88|0
1648666860000|2022-03-30 19:01:00|307.9|301.9|307.77|301.77|307.9|301.9|307.77|301.77|0
1648666870000|2022-03-30 19:01:10|307.76|301.76|307.79|301.79|307.8|301.8|307.75|301.75|0
1648666880000|2022-03-30 19:01:20|307.75|301.75|307.75|301.75|307.78|301.78|307.75|301.75|0
1648666890000|2022-03-30 19:01:30|307.76|301.76|307.76|301.76|307.76|301.76|307.76|301.76|0
1648666910000|2022-03-30 19:01:50|307.78|301.78|307.72|301.72|307.79|301.79|307.72|301.72|0
1648666920000|2022-03-30 19:02:00|307.74|301.74|307.83|301.83|307.83|301.83|307.74|301.74|0
1648666930000|2022-03-30 19:02:10|307.82|301.82|307.87|301.87|307.9|301.9|307.82|301.82|0
1648666940000|2022-03-30 19:02:20|307.86|301.86|307.84|301.84|307.87|301.87|307.83|301.83|0
1648666950000|2022-03-30 19:02:30|307.83|301.83|307.83|301.83|307.83|301.83|307.83|301.83|0
1648666960000|2022-03-30 19:02:40|307.84|301.84|307.88|301.88|307.88|301.88|307.83|301.83|0
1648666970000|2022-03-30 19:02:50|307.87|301.87|307.91|301.91|307.91|301.91|307.87|301.87|0
1648666980000|2022-03-30 19:03:00|307.9|301.9|307.9|301.9|307.9|301.9|307.9|301.9|0
1648666990000|2022-03-30 19:03:10|307.91|301.91|307.96|301.96|307.97|301.97|307.91|301.91|0
1648667000000|2022-03-30 19:03:20|307.92|301.92|307.76|301.76|307.92|301.92|307.76|301.76|0
1648667010000|2022-03-30 19:03:30|307.77|301.77|307.71|301.71|307.77|301.77|307.71|301.71|0
1648667020000|2022-03-30 19:03:40|307.7|301.7|307.7|301.7|307.7|301.7|307.7|301.7|0
1648667030000|2022-03-30 19:03:50|307.69|301.69|307.67|301.67|307.69|301.69|307.67|301.67|0
1648667040000|2022-03-30 19:04:00|307.66|301.66|307.72|301.72|307.72|301.72|307.66|301.66|0
1648667050000|2022-03-30 19:04:10|307.69|301.69|307.62|301.62|307.69|301.69|307.62|301.62|0
1648667060000|2022-03-30 19:04:20|307.61|301.61|307.61|301.61|307.61|301.61|307.61|301.61|0
1648667070000|2022-03-30 19:04:30|307.57|301.57|307.57|301.57|307.57|301.57|307.57|301.57|0
1648667080000|2022-03-30 19:04:40|307.53|301.53|307.53|301.53|307.53|301.53|307.53|301.53|0
1648667090000|2022-03-30 19:04:50|307.55|301.55|307.51|301.51|307.55|301.55|307.51|301.51|0
1648667100000|2022-03-30 19:05:00|307.5|301.5|307.51|301.51|307.51|301.51|307.48|301.48|0
1648667110000|2022-03-30 19:05:10|307.52|301.52|307.42|301.42|307.52|301.52|307.41|301.41|0
1648667120000|2022-03-30 19:05:20|307.43|301.43|307.37|301.37|307.43|301.43|307.37|301.37|0
1648667130000|2022-03-30 19:05:30|307.36|301.36|307.37|301.37|307.37|301.37|307.36|301.36|0
1648667140000|2022-03-30 19:05:40|307.4|301.4|307.4|301.4|307.4|301.4|307.4|301.4|0
1648667150000|2022-03-30 19:05:50|307.41|301.41|307.41|301.41|307.41|301.41|307.41|301.41|0
1648667160000|2022-03-30 19:06:00|307.36|301.36|307.38|301.38|307.38|301.38|307.35|301.35|0
1648667170000|2022-03-30 19:06:10|307.37|301.37|307.32|301.32|307.37|301.37|307.32|301.32|0
1648667180000|2022-03-30 19:06:20|307.36|301.36|307.36|301.36|307.36|301.36|307.36|301.36|0
1648667190000|2022-03-30 19:06:30|307.33|301.33|307.33|301.33|307.33|301.33|307.33|301.33|0
1648667200000|2022-03-30 19:06:40|307.36|301.36|307.43|301.43|307.43|301.43|307.36|301.36|0
1648667210000|2022-03-30 19:06:50|307.52|301.52|307.54|301.54|307.54|301.54|307.52|301.52|0
1648667220000|2022-03-30 19:07:00|307.55|301.55|307.52|301.52|307.61|301.61|307.52|301.52|0
1648667230000|2022-03-30 19:07:10|307.46|301.46|307.45|301.45|307.46|301.46|307.45|301.45|0
1648667240000|2022-03-30 19:07:20|307.46|301.46|307.46|301.46|307.46|301.46|307.46|301.46|0
1648667250000|2022-03-30 19:07:30|307.35|301.35|307.38|301.38|307.38|301.38|307.35|301.35|0
1648667260000|2022-03-30 19:07:40|307.37|301.37|307.31|301.31|307.37|301.37|307.31|301.31|0
1648667270000|2022-03-30 19:07:50|307.39|301.39|307.39|301.39|307.39|301.39|307.39|301.39|0
1648667280000|2022-03-30 19:08:00|307.37|301.37|307.38|301.38|307.38|301.38|307.37|301.37|0
1648667290000|2022-03-30 19:08:10|307.37|301.37|307.38|301.38|307.38|301.38|307.37|301.37|0
1648667300000|2022-03-30 19:08:20|307.41|301.41|307.41|301.41|307.41|301.41|307.41|301.41|0
1648667320000|2022-03-30 19:08:40|307.42|301.42|307.42|301.42|307.42|301.42|307.42|301.42|0
1648667330000|2022-03-30 19:08:50|307.33|301.33|307.3|301.3|307.33|301.33|307.28|301.28|0
1648667340000|2022-03-30 19:09:00|307.28|301.28|307.07|301.07|307.3|301.3|307.07|301.07|0
1648667350000|2022-03-30 19:09:10|307.06|301.06|307.08|301.08|307.08|301.08|307.05|301.05|0
1648667360000|2022-03-30 19:09:20|307.11|301.11|307.11|301.11|307.11|301.11|307.11|301.11|0
1648667370000|2022-03-30 19:09:30|307.13|301.13|307.13|301.13|307.13|301.13|307.13|301.13|0
1648667380000|2022-03-30 19:09:40|307.11|301.11|307.05|301.05|307.11|301.11|307.05|301.05|0
1648667390000|2022-03-30 19:09:50|307.06|301.06|307.06|301.06|307.06|301.06|307.06|301.06|0
1648667400000|2022-03-30 19:10:00|307.05|301.05|307.05|301.05|307.05|301.05|307.05|301.05|0
1648667420000|2022-03-30 19:10:20|307.07|301.07|307.13|301.13|307.13|301.13|307.07|301.07|0
1648667430000|2022-03-30 19:10:30|307.14|301.14|307.14|301.14|307.14|301.14|307.14|301.14|0
1648667440000|2022-03-30 19:10:40|307.19|301.19|307.18|301.18|307.19|301.19|307.18|301.18|0
1648667450000|2022-03-30 19:10:50|307.11|301.11|307.1|301.1|307.11|301.11|307.1|301.1|0
1648667460000|2022-03-30 19:11:00|307.13|301.13|307.13|301.13|307.13|301.13|307.13|301.13|0
1648667470000|2022-03-30 19:11:10|307.12|301.12|307.09|301.09|307.12|301.12|307.09|301.09|0
1648667480000|2022-03-30 19:11:20|307.2|301.2|307.19|301.19|307.2|301.2|307.19|301.19|0
1648667490000|2022-03-30 19:11:30|307.1|301.1|307.06|301.06|307.1|301.1|307.06|301.06|0
1648667500000|2022-03-30 19:11:40|307.04|301.04|307.05|301.05|307.05|301.05|307.04|301.04|0
1648667510000|2022-03-30 19:11:50|307.02|301.02|306.96|300.96|307.02|301.02|306.96|300.96|0
1648667520000|2022-03-30 19:12:00|306.95|300.95|307.01|301.01|307.01|301.01|306.95|300.95|0
1648667530000|2022-03-30 19:12:10|306.98|300.98|307.06|301.06|307.06|301.06|306.98|300.98|0
1648667540000|2022-03-30 19:12:20|307.1|301.1|307.12|301.12|307.12|301.12|307.09|301.09|0
1648667550000|2022-03-30 19:12:30|307.14|301.14|307.14|301.14|307.14|301.14|307.14|301.14|0
1648667560000|2022-03-30 19:12:40|307.22|301.22|307.17|301.17|307.22|301.22|307.17|301.17|0
1648667570000|2022-03-30 19:12:50|307.16|301.16|307.13|301.13|307.16|301.16|307.13|301.13|0
1648667580000|2022-03-30 19:13:00|307.09|301.09|307.18|301.18|307.24|301.24|307.09|301.09|0
1648667590000|2022-03-30 19:13:10|307.21|301.21|307.1|301.1|307.21|301.21|307.09|301.09|0
1648667600000|2022-03-30 19:13:20|307.12|301.12|307.13|301.13|307.13|301.13|307.11|301.11|0
1648667610000|2022-03-30 19:13:30|307.16|301.16|307.2|301.2|307.2|301.2|307.16|301.16|0
1648667620000|2022-03-30 19:13:40|307.19|301.19|307.26|301.26|307.26|301.26|307.19|301.19|0
1648667630000|2022-03-30 19:13:50|307.27|301.27|307.21|301.21|307.29|301.29|307.21|301.21|0
1648667640000|2022-03-30 19:14:00|307.22|301.22|307.22|301.22|307.23|301.23|307.22|301.22|0
1648667650000|2022-03-30 19:14:10|307.26|301.26|307.24|301.24|307.29|301.29|307.24|301.24|0
1648667660000|2022-03-30 19:14:20|307.27|301.27|307.24|301.24|307.27|301.27|307.22|301.22|0
1648667670000|2022-03-30 19:14:30|307.26|301.26|307.27|301.27|307.28|301.28|307.26|301.26|0
1648667680000|2022-03-30 19:14:40|307.34|301.34|307.49|301.49|307.49|301.49|307.34|301.34|0
1648667690000|2022-03-30 19:14:50|307.5|301.5|307.57|301.57|307.57|301.57|307.5|301.5|0
1648667700000|2022-03-30 19:15:00|307.56|301.56|307.53|301.53|307.59|301.59|307.53|301.53|0
1648667710000|2022-03-30 19:15:10|307.56|301.56|307.51|301.51|307.56|301.56|307.51|301.51|0
1648667720000|2022-03-30 19:15:20|307.53|301.53|307.53|301.53|307.54|301.54|307.53|301.53|0
1648667730000|2022-03-30 19:15:30|307.55|301.55|307.51|301.51|307.55|301.55|307.51|301.51|0
1648667740000|2022-03-30 19:15:40|307.52|301.52|307.74|301.74|307.74|301.74|307.52|301.52|0
1648667750000|2022-03-30 19:15:50|307.73|301.73|307.73|301.73|307.73|301.73|307.73|301.73|0
1648667760000|2022-03-30 19:16:00|307.74|301.74|307.62|301.62|307.74|301.74|307.62|301.62|0
1648667770000|2022-03-30 19:16:10|307.59|301.59|307.6|301.6|307.63|301.63|307.59|301.59|0
1648667780000|2022-03-30 19:16:20|307.74|301.74|307.73|301.73|307.74|301.74|307.73|301.73|0
1648667790000|2022-03-30 19:16:30|307.72|301.72|307.72|301.72|307.72|301.72|307.72|301.72|0
1648667800000|2022-03-30 19:16:40|307.74|301.74|307.69|301.69|307.74|301.74|307.69|301.69|0
1648667810000|2022-03-30 19:16:50|307.59|301.59|307.59|301.59|307.59|301.59|307.59|301.59|0
1648667820000|2022-03-30 19:17:00|307.54|301.54|307.58|301.58|307.58|301.58|307.54|301.54|0
1648667830000|2022-03-30 19:17:10|307.63|301.63|307.61|301.61|307.63|301.63|307.61|301.61|0
1648667840000|2022-03-30 19:17:20|307.58|301.58|307.57|301.57|307.58|301.58|307.57|301.57|0
1648667850000|2022-03-30 19:17:30|307.53|301.53|307.53|301.53|307.56|301.56|307.51|301.51|0
1648667870000|2022-03-30 19:17:50|307.52|301.52|307.52|301.52|307.52|301.52|307.52|301.52|0
1648667880000|2022-03-30 19:18:00|307.53|301.53|307.53|301.53|307.53|301.53|307.53|301.53|0
1648667890000|2022-03-30 19:18:10|307.52|301.52|307.52|301.52|307.52|301.52|307.52|301.52|0
1648667900000|2022-03-30 19:18:20|307.49|301.49|307.53|301.53|307.53|301.53|307.49|301.49|0
1648667910000|2022-03-30 19:18:30|307.5|301.5|307.53|301.53|307.53|301.53|307.5|301.5|0
1648667920000|2022-03-30 19:18:40|307.48|301.48|307.48|301.48|307.48|301.48|307.48|301.48|0
1648667930000|2022-03-30 19:18:50|307.46|301.46|307.46|301.46|307.46|301.46|307.46|301.46|0
1648667940000|2022-03-30 19:19:00|307.44|301.44|307.4|301.4|307.44|301.44|307.4|301.4|0
1648667950000|2022-03-30 19:19:10|307.32|301.32|307.33|301.33|307.34|301.34|307.32|301.32|0
1648667960000|2022-03-30 19:19:20|307.32|301.32|307.32|301.32|307.32|301.32|307.31|301.31|0
1648667970000|2022-03-30 19:19:30|307.35|301.35|307.33|301.33|307.35|301.35|307.33|301.33|0
1648667980000|2022-03-30 19:19:40|307.32|301.32|307.31|301.31|307.32|301.32|307.31|301.31|0
1648667990000|2022-03-30 19:19:50|307.4|301.4|307.4|301.4|307.4|301.4|307.39|301.39|0
1648668000000|2022-03-30 19:20:00|307.45|301.45|307.33|301.33|307.45|301.45|307.33|301.33|0
1648668010000|2022-03-30 19:20:10|307.32|301.32|307.27|301.27|307.33|301.33|307.26|301.26|0
1648668020000|2022-03-30 19:20:20|307.26|301.26|307.23|301.23|307.26|301.26|307.23|301.23|0
1648668030000|2022-03-30 19:20:30|307.21|301.21|307.21|301.21|307.24|301.24|307.21|301.21|0
1648668040000|2022-03-30 19:20:40|307.22|301.22|307.1|301.1|307.22|301.22|307.09|301.09|0
1648668050000|2022-03-30 19:20:50|307.11|301.11|306.99|300.99|307.12|301.12|306.99|300.99|0
1648668060000|2022-03-30 19:21:00|306.94|300.94|306.98|300.98|306.98|300.98|306.94|300.94|0
1648668070000|2022-03-30 19:21:10|306.97|300.97|306.97|300.97|306.97|300.97|306.97|300.97|0
1648668080000|2022-03-30 19:21:20|306.96|300.96|306.93|300.93|306.97|300.97|306.93|300.93|0
1648668090000|2022-03-30 19:21:30|306.94|300.94|306.9|300.9|306.94|300.94|306.9|300.9|0
1648668100000|2022-03-30 19:21:40|307.07|301.07|307.07|301.07|307.07|301.07|307.06|301.06|0
1648668110000|2022-03-30 19:21:50|307.08|301.08|307.11|301.11|307.11|301.11|307.08|301.08|0
1648668120000|2022-03-30 19:22:00|307.09|301.09|307.13|301.13|307.13|301.13|307.06|301.06|0
1648668130000|2022-03-30 19:22:10|307.12|301.12|307.12|301.12|307.12|301.12|307.11|301.11|0
1648668140000|2022-03-30 19:22:20|307.19|301.19|307.15|301.15|307.19|301.19|307.15|301.15|0
1648668150000|2022-03-30 19:22:30|307.18|301.18|307.18|301.18|307.18|301.18|307.18|301.18|0
1648668160000|2022-03-30 19:22:40|307.12|301.12|307.05|301.05|307.12|301.12|307.05|301.05|0
1648668170000|2022-03-30 19:22:50|307.04|301.04|306.99|300.99|307.04|301.04|306.98|300.98|0
1648668180000|2022-03-30 19:23:00|306.98|300.98|306.9|300.9|306.98|300.98|306.9|300.9|0
1648668190000|2022-03-30 19:23:10|306.91|300.91|306.87|300.87|306.91|300.91|306.87|300.87|0
1648668200000|2022-03-30 19:23:20|306.85|300.85|306.82|300.82|306.86|300.86|306.82|300.82|0
1648668210000|2022-03-30 19:23:30|306.83|300.83|306.84|300.84|306.84|300.84|306.83|300.83|0
1648668220000|2022-03-30 19:23:40|306.82|300.82|306.82|300.82|306.82|300.82|306.81|300.81|0
1648668230000|2022-03-30 19:23:50|306.84|300.84|306.87|300.87|306.87|300.87|306.84|300.84|0
1648668240000|2022-03-30 19:24:00|306.9|300.9|306.92|300.92|306.95|300.95|306.87|300.87|0
1648668250000|2022-03-30 19:24:10|306.9|300.9|306.89|300.89|306.9|300.9|306.89|300.89|0
1648668260000|2022-03-30 19:24:20|306.87|300.87|306.87|300.87|306.87|300.87|306.87|300.87|0
1648668270000|2022-03-30 19:24:30|306.88|300.88|306.87|300.87|306.92|300.92|306.87|300.87|0
1648668280000|2022-03-30 19:24:40|306.92|300.92|306.83|300.83|306.92|300.92|306.83|300.83|0
1648668290000|2022-03-30 19:24:50|306.81|300.81|306.77|300.77|306.81|300.81|306.76|300.76|0
1648668300000|2022-03-30 19:25:00|306.76|300.76|306.74|300.74|306.76|300.76|306.74|300.74|0
1648668310000|2022-03-30 19:25:10|306.72|300.72|306.61|300.61|306.72|300.72|306.61|300.61|0
1648668320000|2022-03-30 19:25:20|306.6|300.6|306.53|300.53|306.6|300.6|306.53|300.53|0
1648668330000|2022-03-30 19:25:30|306.54|300.54|306.6|300.6|306.6|300.6|306.54|300.54|0
1648668340000|2022-03-30 19:25:40|306.62|300.62|306.62|300.62|306.62|300.62|306.62|300.62|0
1648668350000|2022-03-30 19:25:50|306.59|300.59|306.6|300.6|306.6|300.6|306.59|300.59|0
1648668360000|2022-03-30 19:26:00|306.63|300.63|306.63|300.63|306.63|300.63|306.63|300.63|0
1648668370000|2022-03-30 19:26:10|306.62|300.62|306.63|300.63|306.63|300.63|306.62|300.62|0
1648668380000|2022-03-30 19:26:20|306.62|300.62|306.69|300.69|306.69|300.69|306.62|300.62|0
1648668390000|2022-03-30 19:26:30|306.68|300.68|306.79|300.79|306.79|300.79|306.68|300.68|0
1648668400000|2022-03-30 19:26:40|306.78|300.78|306.74|300.74|306.8|300.8|306.74|300.74|0
1648668410000|2022-03-30 19:26:50|306.72|300.72|306.72|300.72|306.72|300.72|306.72|300.72|0
1648668420000|2022-03-30 19:27:00|306.73|300.73|306.77|300.77|306.77|300.77|306.72|300.72|0
1648668430000|2022-03-30 19:27:10|306.74|300.74|306.76|300.76|306.76|300.76|306.73|300.73|0
1648668440000|2022-03-30 19:27:20|306.79|300.79|307.01|301.01|307.01|301.01|306.79|300.79|0
1648668450000|2022-03-30 19:27:30|307|301|307.03|301.03|307.03|301.03|307|301|0
1648668460000|2022-03-30 19:27:40|307.02|301.02|307.07|301.07|307.07|301.07|307.02|301.02|0
1648668470000|2022-03-30 19:27:50|307.09|301.09|307.15|301.15|307.15|301.15|307.09|301.09|0
1648668480000|2022-03-30 19:28:00|307.17|301.17|307.08|301.08|307.17|301.17|307.06|301.06|0
1648668490000|2022-03-30 19:28:10|307.17|301.17|307.33|301.33|307.33|301.33|307.17|301.17|0
1648668500000|2022-03-30 19:28:20|307.37|301.37|307.33|301.33|307.38|301.38|307.33|301.33|0
1648668510000|2022-03-30 19:28:30|307.32|301.32|307.36|301.36|307.36|301.36|307.32|301.32|0
1648668530000|2022-03-30 19:28:50|307.35|301.35|307.24|301.24|307.35|301.35|307.24|301.24|0
1648668540000|2022-03-30 19:29:00|307.25|301.25|307.23|301.23|307.3|301.3|307.23|301.23|0
1648668550000|2022-03-30 19:29:10|307.25|301.25|307.25|301.25|307.25|301.25|307.25|301.25|0
1648668560000|2022-03-30 19:29:20|307.28|301.28|307.21|301.21|307.28|301.28|307.21|301.21|0
1648668570000|2022-03-30 19:29:30|307.19|301.19|307.2|301.2|307.2|301.2|307.19|301.19|0
1648668590000|2022-03-30 19:29:50|307.21|301.21|307.21|301.21|307.21|301.21|307.21|301.21|0
1648668600000|2022-03-30 19:30:00|307.4|301.4|307.43|301.43|307.43|301.43|307.39|301.39|0
1648668610000|2022-03-30 19:30:10|307.55|301.55|307.61|301.61|307.61|301.61|307.55|301.55|0
1648668620000|2022-03-30 19:30:20|307.62|301.62|307.75|301.75|307.75|301.75|307.62|301.62|0
1648668630000|2022-03-30 19:30:30|307.74|301.74|307.81|301.81|307.81|301.81|307.72|301.72|0
1648668640000|2022-03-30 19:30:40|307.82|301.82|307.82|301.82|307.83|301.83|307.82|301.82|0
1648668650000|2022-03-30 19:30:50|307.84|301.84|307.85|301.85|307.85|301.85|307.83|301.83|0
1648668660000|2022-03-30 19:31:00|307.84|301.84|308.25|302.25|308.25|302.25|307.84|301.84|0
1648668670000|2022-03-30 19:31:10|308.26|302.26|308.27|302.27|308.27|302.27|308.26|302.26|0
1648668680000|2022-03-30 19:31:20|308.33|302.33|308.44|302.44|308.44|302.44|308.33|302.33|0
1648668690000|2022-03-30 19:31:30|308.43|302.43|308.36|302.36|308.44|302.44|308.36|302.36|0
1648668700000|2022-03-30 19:31:40|308.41|302.41|309.05|303.05|309.05|303.05|308.41|302.41|0
1648668710000|2022-03-30 19:31:50|308.96|302.96|308.97|302.97|308.97|302.97|308.96|302.96|0
1648668720000|2022-03-30 19:32:00|309|303|309.04|303.04|309.04|303.04|308.97|302.97|0
1648668730000|2022-03-30 19:32:10|309.03|303.03|309.12|303.12|309.12|303.12|309.03|303.03|0
1648668740000|2022-03-30 19:32:20|309.13|303.13|309.14|303.14|309.14|303.14|309.1|303.1|0
1648668750000|2022-03-30 19:32:30|309.17|303.17|309.27|303.27|309.27|303.27|309.17|303.17|0
1648668760000|2022-03-30 19:32:40|309.29|303.29|309.39|303.39|309.42|303.42|309.29|303.29|0
1648668770000|2022-03-30 19:32:50|309.47|303.47|309.47|303.47|309.47|303.47|309.47|303.47|0
1648668780000|2022-03-30 19:33:00|309.52|303.52|309.59|303.59|309.59|303.59|309.52|303.52|0
1648668790000|2022-03-30 19:33:10|309.57|303.57|309.57|303.57|309.57|303.57|309.57|303.57|0
1648668800000|2022-03-30 19:33:20|309.6|303.6|309.7|303.7|309.7|303.7|309.57|303.57|0
1648668810000|2022-03-30 19:33:30|309.72|303.72|309.8|303.8|309.8|303.8|309.72|303.72|0
1648668820000|2022-03-30 19:33:40|309.78|303.78|309.74|303.74|309.78|303.78|309.74|303.74|0
1648668830000|2022-03-30 19:33:50|309.53|303.53|309.43|303.43|309.53|303.53|309.43|303.43|0
1648668840000|2022-03-30 19:34:00|309.29|303.29|309.29|303.29|309.29|303.29|309.29|303.29|0
1648668850000|2022-03-30 19:34:10|309.3|303.3|309.48|303.48|309.48|303.48|309.3|303.3|0
1648668860000|2022-03-30 19:34:20|309.42|303.42|309.35|303.35|309.42|303.42|309.35|303.35|0
1648668870000|2022-03-30 19:34:30|309.32|303.32|309.27|303.27|309.32|303.32|309.26|303.26|0
1648668880000|2022-03-30 19:34:40|309.24|303.24|309.27|303.27|309.27|303.27|309.21|303.21|0
1648668890000|2022-03-30 19:34:50|309.3|303.3|309.3|303.3|309.3|303.3|309.3|303.3|0
1648668900000|2022-03-30 19:35:00|309.41|303.41|309.43|303.43|309.45|303.45|309.4|303.4|0
1648668910000|2022-03-30 19:35:10|309.44|303.44|309.34|303.34|309.47|303.47|309.34|303.34|0
1648668920000|2022-03-30 19:35:20|309.31|303.31|309.28|303.28|309.31|303.31|309.26|303.26|0
1648668930000|2022-03-30 19:35:30|309.27|303.27|309.27|303.27|309.29|303.29|309.27|303.27|0
1648668940000|2022-03-30 19:35:40|309.23|303.23|309.56|303.56|309.56|303.56|309.22|303.22|0
1648668950000|2022-03-30 19:35:50|309.54|303.54|309.55|303.55|309.56|303.56|309.54|303.54|0
1648668960000|2022-03-30 19:36:00|309.56|303.56|309.55|303.55|309.56|303.56|309.55|303.55|0
1648668970000|2022-03-30 19:36:10|309.49|303.49|309.62|303.62|309.62|303.62|309.49|303.49|0
1648668980000|2022-03-30 19:36:20|309.64|303.64|309.61|303.61|309.64|303.64|309.61|303.61|0
1648668990000|2022-03-30 19:36:30|309.63|303.63|309.64|303.64|309.64|303.64|309.63|303.63|0
1648669000000|2022-03-30 19:36:40|309.65|303.65|309.74|303.74|309.74|303.74|309.65|303.65|0
1648669010000|2022-03-30 19:36:50|309.76|303.76|309.83|303.83|309.83|303.83|309.76|303.76|0
1648669020000|2022-03-30 19:37:00|309.84|303.84|309.92|303.92|309.92|303.92|309.83|303.83|0
1648669030000|2022-03-30 19:37:10|309.91|303.91|309.91|303.91|309.91|303.91|309.91|303.91|0
1648669040000|2022-03-30 19:37:20|309.92|303.92|310.01|304.01|310.01|304.01|309.92|303.92|0
1648669050000|2022-03-30 19:37:30|310|304|309.96|303.96|310|304|309.96|303.96|0
1648669060000|2022-03-30 19:37:40|309.94|303.94|310.69|304.69|310.69|304.69|309.94|303.94|0
1648669070000|2022-03-30 19:37:50|310.41|304.41|310.41|304.41|310.41|304.41|310.41|304.41|0
1648669080000|2022-03-30 19:38:00|310.39|304.39|310.34|304.34|310.39|304.39|310.34|304.34|0
1648669090000|2022-03-30 19:38:10|310.22|304.22|310.43|304.43|310.43|304.43|310.22|304.22|0
1648669100000|2022-03-30 19:38:20|310.4|304.4|310.52|304.52|310.52|304.52|310.4|304.4|0
1648669110000|2022-03-30 19:38:30|310.49|304.49|310.43|304.43|310.49|304.49|310.43|304.43|0
1648669120000|2022-03-30 19:38:40|310.44|304.44|310.28|304.28|310.44|304.44|310.28|304.28|0
1648669130000|2022-03-30 19:38:50|310.27|304.27|310.24|304.24|310.27|304.27|310.23|304.23|0
1648669140000|2022-03-30 19:39:00|310.23|304.23|310.26|304.26|310.27|304.27|310.23|304.23|0
1648669150000|2022-03-30 19:39:10|310.25|304.25|310.22|304.22|310.25|304.25|310.22|304.22|0
1648669160000|2022-03-30 19:39:20|310.21|304.21|310.29|304.29|310.29|304.29|310.14|304.14|0
1648669170000|2022-03-30 19:39:30|310.31|304.31|310.3|304.3|310.31|304.31|310.3|304.3|0
1648669180000|2022-03-30 19:39:40|310.21|304.21|310.21|304.21|310.21|304.21|310.19|304.19|0
1648669190000|2022-03-30 19:39:50|310.22|304.22|310.21|304.21|310.22|304.22|310.21|304.21|0
1648669200000|2022-03-30 19:40:00|309.99|303.99|309.99|303.99|309.99|303.99|309.99|303.99|0
1648669210000|2022-03-30 19:40:10|309.96|303.96|309.91|303.91|309.96|303.96|309.91|303.91|0
1648669220000|2022-03-30 19:40:20|309.9|303.9|309.71|303.71|309.9|303.9|309.71|303.71|0
1648669230000|2022-03-30 19:40:30|309.65|303.65|309.59|303.59|309.65|303.65|309.59|303.59|0
1648669240000|2022-03-30 19:40:40|309.58|303.58|309.64|303.64|309.64|303.64|309.57|303.57|0
1648669250000|2022-03-30 19:40:50|309.68|303.68|309.69|303.69|309.69|303.69|309.68|303.68|0
1648669260000|2022-03-30 19:41:00|309.68|303.68|309.69|303.69|309.69|303.69|309.68|303.68|0
1648669270000|2022-03-30 19:41:10|309.68|303.68|309.69|303.69|309.69|303.69|309.67|303.67|0
1648669280000|2022-03-30 19:41:20|309.66|303.66|309.6|303.6|309.66|303.66|309.6|303.6|0
1648669290000|2022-03-30 19:41:30|309.59|303.59|309.47|303.47|309.63|303.63|309.47|303.47|0
1648669300000|2022-03-30 19:41:40|309.46|303.46|309.46|303.46|309.46|303.46|309.46|303.46|0
1648669310000|2022-03-30 19:41:50|309.47|303.47|309.49|303.49|309.49|303.49|309.47|303.47|0
1648669320000|2022-03-30 19:42:00|309.51|303.51|309.82|303.82|309.82|303.82|309.51|303.51|0
1648669330000|2022-03-30 19:42:10|309.83|303.83|309.87|303.87|309.87|303.87|309.83|303.83|0
1648669340000|2022-03-30 19:42:20|309.88|303.88|309.97|303.97|309.97|303.97|309.88|303.88|0
1648669350000|2022-03-30 19:42:30|310|304|309.9|303.9|310|304|309.9|303.9|0
1648669360000|2022-03-30 19:42:40|310.14|304.14|310.26|304.26|310.26|304.26|310.14|304.14|0
1648669370000|2022-03-30 19:42:50|310.24|304.24|310.29|304.29|310.29|304.29|310.19|304.19|0
1648669380000|2022-03-30 19:43:00|310.27|304.27|310.22|304.22|310.27|304.27|310.22|304.22|0
1648669390000|2022-03-30 19:43:10|310.06|304.06|310.06|304.06|310.06|304.06|310.06|304.06|0
1648669400000|2022-03-30 19:43:20|310.08|304.08|310|304|310.08|304.08|310|304|0
1648669410000|2022-03-30 19:43:30|309.99|303.99|309.99|303.99|309.99|303.99|309.99|303.99|0
1648669420000|2022-03-30 19:43:40|309.98|303.98|309.93|303.93|310.03|304.03|309.93|303.93|0
1648669430000|2022-03-30 19:43:50|309.98|303.98|309.99|303.99|309.99|303.99|309.97|303.97|0
1648669440000|2022-03-30 19:44:00|310|304|310.07|304.07|310.07|304.07|309.99|303.99|0
1648669450000|2022-03-30 19:44:10|310.09|304.09|310.09|304.09|310.09|304.09|310.09|304.09|0
1648669460000|2022-03-30 19:44:20|309.97|303.97|309.98|303.98|309.98|303.98|309.97|303.97|0
1648669470000|2022-03-30 19:44:30|310.09|304.09|310.05|304.05|310.09|304.09|310.03|304.03|0
1648669480000|2022-03-30 19:44:40|310.01|304.01|309.98|303.98|310.01|304.01|309.98|303.98|0
1648669490000|2022-03-30 19:44:50|309.96|303.96|310.05|304.05|310.05|304.05|309.96|303.96|0
1648669500000|2022-03-30 19:45:00|310.04|304.04|310.05|304.05|310.05|304.05|310|304|0
1648669510000|2022-03-30 19:45:10|310.08|304.08|310.31|304.31|310.31|304.31|310.07|304.07|0
1648669520000|2022-03-30 19:45:20|310.35|304.35|310.43|304.43|310.43|304.43|310.35|304.35|0
1648669530000|2022-03-30 19:45:30|310.41|304.41|310.4|304.4|310.42|304.42|310.4|304.4|0
1648669540000|2022-03-30 19:45:40|310.42|304.42|310.8|304.8|310.8|304.8|310.42|304.42|0
1648669550000|2022-03-30 19:45:50|310.83|304.83|310.98|304.98|310.98|304.98|310.83|304.83|0
1648669560000|2022-03-30 19:46:00|311.01|305.01|310.78|304.78|311.01|305.01|310.78|304.78|0
1648669570000|2022-03-30 19:46:10|310.8|304.8|310.79|304.79|310.8|304.8|310.79|304.79|0
1648669580000|2022-03-30 19:46:20|310.76|304.76|310.77|304.77|310.77|304.77|310.67|304.67|0
1648669590000|2022-03-30 19:46:30|310.84|304.84|310.8|304.8|310.84|304.84|310.8|304.8|0
1648669600000|2022-03-30 19:46:40|310.69|304.69|310.69|304.69|310.69|304.69|310.63|304.63|0
1648669620000|2022-03-30 19:47:00|310.7|304.7|310.65|304.65|310.72|304.72|310.64|304.64|0
1648669630000|2022-03-30 19:47:10|310.67|304.67|310.67|304.67|310.67|304.67|310.67|304.67|0
1648669640000|2022-03-30 19:47:20|310.68|304.68|310.66|304.66|310.68|304.68|310.64|304.64|0
1648669650000|2022-03-30 19:47:30|310.64|304.64|310.64|304.64|310.65|304.65|310.64|304.64|0
1648669660000|2022-03-30 19:47:40|310.6|304.6|310.6|304.6|310.6|304.6|310.6|304.6|0
1648669670000|2022-03-30 19:47:50|310.58|304.58|310.58|304.58|310.58|304.58|310.58|304.58|0
1648669680000|2022-03-30 19:48:00|310.59|304.59|310.62|304.62|310.62|304.62|310.59|304.59|0
1648669690000|2022-03-30 19:48:10|310.63|304.63|310.64|304.64|310.64|304.64|310.58|304.58|0
1648669700000|2022-03-30 19:48:20|310.62|304.62|310.62|304.62|310.63|304.63|310.62|304.62|0
1648669710000|2022-03-30 19:48:30|310.6|304.6|310.62|304.62|310.62|304.62|310.6|304.6|0
1648669720000|2022-03-30 19:48:40|310.63|304.63|310.39|304.39|310.64|304.64|310.39|304.39|0
1648669730000|2022-03-30 19:48:50|310.36|304.36|310.39|304.39|310.39|304.39|310.36|304.36|0
1648669740000|2022-03-30 19:49:00|310.4|304.4|310.43|304.43|310.43|304.43|310.39|304.39|0
1648669750000|2022-03-30 19:49:10|310.48|304.48|310.35|304.35|310.48|304.48|310.35|304.35|0
1648669760000|2022-03-30 19:49:20|310.33|304.33|310.5|304.5|310.5|304.5|310.33|304.33|0
1648669770000|2022-03-30 19:49:30|310.62|304.62|310.62|304.62|310.62|304.62|310.62|304.62|0
1648669780000|2022-03-30 19:49:40|310.61|304.61|310.62|304.62|310.63|304.63|310.6|304.6|0
1648669790000|2022-03-30 19:49:50|310.61|304.61|310.61|304.61|310.61|304.61|310.61|304.61|0
1648669800000|2022-03-30 19:50:00|310.62|304.62|310.3|304.3|310.62|304.62|310.3|304.3|0
1648669810000|2022-03-30 19:50:10|310.28|304.28|310.25|304.25|310.29|304.29|310.25|304.25|0
1648669820000|2022-03-30 19:50:20|310.26|304.26|310.17|304.17|310.26|304.26|310.17|304.17|0
1648669830000|2022-03-30 19:50:30|310.18|304.18|310.07|304.07|310.18|304.18|310.07|304.07|0
1648669840000|2022-03-30 19:50:40|310.06|304.06|310.1|304.1|310.16|304.16|310.06|304.06|0
1648669850000|2022-03-30 19:50:50|310.11|304.11|310.03|304.03|310.11|304.11|310.03|304.03|0
1648669860000|2022-03-30 19:51:00|310.04|304.04|310.16|304.16|310.16|304.16|310.02|304.02|0
1648669870000|2022-03-30 19:51:10|310.18|304.18|310.2|304.2|310.21|304.21|310.18|304.18|0
1648669880000|2022-03-30 19:51:20|310.19|304.19|310.14|304.14|310.19|304.19|310.14|304.14|0
1648669890000|2022-03-30 19:51:30|310.12|304.12|310.11|304.11|310.12|304.12|310.11|304.11|0
1648669900000|2022-03-30 19:51:40|310.09|304.09|309.78|303.78|310.09|304.09|309.78|303.78|0
1648669910000|2022-03-30 19:51:50|309.79|303.79|309.95|303.95|309.95|303.95|309.79|303.79|0
1648669920000|2022-03-30 19:52:00|309.96|303.96|309.79|303.79|309.97|303.97|309.79|303.79|0
1648669930000|2022-03-30 19:52:10|309.78|303.78|309.8|303.8|309.8|303.8|309.78|303.78|0
1648669940000|2022-03-30 19:52:20|309.77|303.77|309.89|303.89|309.89|303.89|309.77|303.77|0
1648669950000|2022-03-30 19:52:30|309.9|303.9|310.17|304.17|310.17|304.17|309.89|303.89|0
1648669960000|2022-03-30 19:52:40|310.2|304.2|310.25|304.25|310.25|304.25|310.16|304.16|0
1648669970000|2022-03-30 19:52:50|310.17|304.17|310.19|304.19|310.19|304.19|310.14|304.14|0
1648669980000|2022-03-30 19:53:00|310.12|304.12|310.48|304.48|310.48|304.48|310.12|304.12|0
1648669990000|2022-03-30 19:53:10|310.47|304.47|310.49|304.49|310.49|304.49|310.43|304.43|0
1648670000000|2022-03-30 19:53:20|310.38|304.38|310.33|304.33|310.38|304.38|310.33|304.33|0
1648670010000|2022-03-30 19:53:30|310.31|304.31|310.31|304.31|310.31|304.31|310.31|304.31|0
1648670020000|2022-03-30 19:53:40|310.32|304.32|310.32|304.32|310.32|304.32|310.32|304.32|0
1648670030000|2022-03-30 19:53:50|310.31|304.31|310.27|304.27|310.31|304.31|310.27|304.27|0
1648670040000|2022-03-30 19:54:00|310.24|304.24|310.07|304.07|310.24|304.24|310.07|304.07|0
1648670050000|2022-03-30 19:54:10|310.06|304.06|310.04|304.04|310.06|304.06|310.04|304.04|0
1648670060000|2022-03-30 19:54:20|310.1|304.1|310.14|304.14|310.14|304.14|310.1|304.1|0
1648670070000|2022-03-30 19:54:30|310.21|304.21|310.32|304.32|310.32|304.32|310.2|304.2|0
1648670080000|2022-03-30 19:54:40|310.3|304.3|310.29|304.29|310.3|304.3|310.28|304.28|0
1648670090000|2022-03-30 19:54:50|310.32|304.32|310.34|304.34|310.39|304.39|310.32|304.32|0
1648670100000|2022-03-30 19:55:00|310.31|304.31|310.3|304.3|310.35|304.35|310.27|304.27|0
1648670110000|2022-03-30 19:55:10|310.31|304.31|310.42|304.42|310.42|304.42|310.28|304.28|0
1648670120000|2022-03-30 19:55:20|310.53|304.53|310.63|304.63|310.63|304.63|310.53|304.53|0
1648670130000|2022-03-30 19:55:30|310.64|304.64|310.66|304.66|310.67|304.67|310.64|304.64|0
1648670140000|2022-03-30 19:55:40|310.65|304.65|310.57|304.57|310.65|304.65|310.56|304.56|0
1648670150000|2022-03-30 19:55:50|310.56|304.56|310.53|304.53|310.56|304.56|310.53|304.53|0
1648670160000|2022-03-30 19:56:00|310.51|304.51|310.51|304.51|310.51|304.51|310.51|304.51|0
1648670170000|2022-03-30 19:56:10|310.58|304.58|310.6|304.6|310.6|304.6|310.58|304.58|0
1648670180000|2022-03-30 19:56:20|310.74|304.74|310.68|304.68|310.74|304.74|310.68|304.68|0
1648670190000|2022-03-30 19:56:30|310.67|304.67|310.84|304.84|310.84|304.84|310.67|304.67|0
1648670200000|2022-03-30 19:56:40|310.85|304.85|311.05|305.05|311.05|305.05|310.85|304.85|0
1648670210000|2022-03-30 19:56:50|311.06|305.06|311.01|305.01|311.06|305.06|310.99|304.99|0
1648670220000|2022-03-30 19:57:00|310.99|304.99|311.01|305.01|311.01|305.01|310.99|304.99|0
1648670230000|2022-03-30 19:57:10|311.03|305.03|311.08|305.08|311.08|305.08|311.03|305.03|0
1648670240000|2022-03-30 19:57:20|311.06|305.06|311.19|305.19|311.19|305.19|311.05|305.05|0
1648670250000|2022-03-30 19:57:30|311.2|305.2|311.24|305.24|311.24|305.24|311.2|305.2|0
1648670260000|2022-03-30 19:57:40|311.22|305.22|311.2|305.2|311.22|305.22|311.13|305.13|0
1648670270000|2022-03-30 19:57:50|311.19|305.19|311.17|305.17|311.24|305.24|311.17|305.17|0
1648670280000|2022-03-30 19:58:00|311.28|305.28|311.29|305.29|311.29|305.29|311.23|305.23|0
1648670290000|2022-03-30 19:58:10|311.33|305.33|311.41|305.41|311.41|305.41|311.33|305.33|0
1648670300000|2022-03-30 19:58:20|311.38|305.38|311.45|305.45|311.45|305.45|311.36|305.36|0
1648670310000|2022-03-30 19:58:30|311.48|305.48|311.54|305.54|311.54|305.54|311.48|305.48|0
1648670320000|2022-03-30 19:58:40|311.53|305.53|311.53|305.53|311.53|305.53|311.53|305.53|0
1648670330000|2022-03-30 19:58:50|311.55|305.55|311.58|305.58|311.58|305.58|311.54|305.54|0
1648670340000|2022-03-30 19:59:00|311.59|305.59|311.63|305.63|311.67|305.67|311.59|305.59|0
1648670350000|2022-03-30 19:59:10|311.65|305.65|311.42|305.42|311.65|305.65|311.41|305.41|0
1648670360000|2022-03-30 19:59:20|311.38|305.38|311.59|305.59|311.69|305.69|311.38|305.38|0
1648670370000|2022-03-30 19:59:30|311.6|305.6|311.6|305.6|311.6|305.6|311.54|305.54|0
1648670380000|2022-03-30 19:59:40|311.59|305.59|311.58|305.58|311.6|305.6|311.56|305.56|0
1648670390000|2022-03-30 19:59:50|311.59|305.59|311.58|305.58|311.61|305.61|311.52|305.52|0
1648733590000|2022-03-31 13:33:10|311.22|305.22|311.04|305.04|311.24|305.24|311.04|305.04|0
1648733600000|2022-03-31 13:33:20|311.03|305.03|311.1|305.1|311.1|305.1|311.01|305.01|0
1648733610000|2022-03-31 13:33:30|311.09|305.09|310.81|304.81|311.09|305.09|310.81|304.81|0
1648733620000|2022-03-31 13:33:40|310.66|304.66|310.7|304.7|310.7|304.7|310.65|304.65|0
1648733630000|2022-03-31 13:33:50|310.69|304.69|310.56|304.56|310.69|304.69|310.51|304.51|0
1648733640000|2022-03-31 13:34:00|310.65|304.65|310.41|304.41|310.76|304.76|310.4|304.4|0
1648733650000|2022-03-31 13:34:10|310.4|304.4|310.4|304.4|310.46|304.46|310.38|304.38|0
1648733660000|2022-03-31 13:34:20|310.26|304.26|310.12|304.12|310.26|304.26|310.12|304.12|0
1648733670000|2022-03-31 13:34:30|310.11|304.11|309.83|303.83|310.11|304.11|309.81|303.81|0
1648733680000|2022-03-31 13:34:40|309.74|303.74|309.67|303.67|309.74|303.74|309.66|303.66|0
1648733690000|2022-03-31 13:34:50|309.66|303.66|309.76|303.76|309.79|303.79|309.66|303.66|0
1648733700000|2022-03-31 13:35:00|309.74|303.74|309.5|303.5|309.74|303.74|309.5|303.5|0
1648733710000|2022-03-31 13:35:10|309.21|303.21|309.16|303.16|309.21|303.21|309.15|303.15|0
1648733720000|2022-03-31 13:35:20|309.15|303.15|308.76|302.76|309.15|303.15|308.72|302.72|0
1648733730000|2022-03-31 13:35:30|308.75|302.75|308.84|302.84|308.85|302.85|308.75|302.75|0
1648733740000|2022-03-31 13:35:40|308.8|302.8|308.8|302.8|308.8|302.8|308.65|302.65|0
1648733750000|2022-03-31 13:35:50|308.77|302.77|308.62|302.62|308.77|302.77|308.62|302.62|0
1648733760000|2022-03-31 13:36:00|308.74|302.74|308.8|302.8|308.8|302.8|308.74|302.74|0
1648733770000|2022-03-31 13:36:10|309.02|303.02|309.16|303.16|309.17|303.17|309.02|303.02|0
1648733780000|2022-03-31 13:36:20|309.11|303.11|308.83|302.83|309.11|303.11|308.81|302.81|0
1648733790000|2022-03-31 13:36:30|308.84|302.84|308.47|302.47|308.84|302.84|308.47|302.47|0
1648733800000|2022-03-31 13:36:40|308.53|302.53|308.3|302.3|308.54|302.54|308.25|302.25|0
1648733810000|2022-03-31 13:36:50|308.33|302.33|308.63|302.63|308.63|302.63|308.32|302.32|0
1648733820000|2022-03-31 13:37:00|308.59|302.59|308.53|302.53|308.59|302.59|308.52|302.52|0
1648733830000|2022-03-31 13:37:10|308.47|302.47|308.53|302.53|308.53|302.53|308.41|302.41|0
1648733840000|2022-03-31 13:37:20|308.48|302.48|308.48|302.48|308.64|302.64|308.48|302.48|0
1648733850000|2022-03-31 13:37:30|308.5|302.5|308.72|302.72|308.84|302.84|308.5|302.5|0
1648733860000|2022-03-31 13:37:40|308.73|302.73|308.38|302.38|308.73|302.73|308.38|302.38|0
1648733870000|2022-03-31 13:37:50|308.39|302.39|308.49|302.49|308.49|302.49|308.3|302.3|0
1648733880000|2022-03-31 13:38:00|308.69|302.69|308.63|302.63|308.69|302.69|308.63|302.63|0
1648733890000|2022-03-31 13:38:10|308.7|302.7|308.64|302.64|308.85|302.85|308.64|302.64|0
1648733900000|2022-03-31 13:38:20|308.71|302.71|308.69|302.69|308.72|302.72|308.69|302.69|0
1648733910000|2022-03-31 13:38:30|308.73|302.73|308.6|302.6|308.74|302.74|308.6|302.6|0
1648733920000|2022-03-31 13:38:40|308.65|302.65|308.85|302.85|308.85|302.85|308.65|302.65|0
1648733930000|2022-03-31 13:38:50|308.74|302.74|308.67|302.67|308.74|302.74|308.67|302.67|0
1648733940000|2022-03-31 13:39:00|308.68|302.68|308.81|302.81|308.82|302.82|308.68|302.68|0
1648733950000|2022-03-31 13:39:10|308.8|302.8|308.6|302.6|308.8|302.8|308.56|302.56|0
1648733960000|2022-03-31 13:39:20|308.59|302.59|308.57|302.57|308.68|302.68|308.56|302.56|0
1648733970000|2022-03-31 13:39:30|308.56|302.56|308.45|302.45|308.56|302.56|308.44|302.44|0
1648733980000|2022-03-31 13:39:40|308.49|302.49|308.49|302.49|308.52|302.52|308.49|302.49|0
1648733990000|2022-03-31 13:39:50|308.48|302.48|308.41|302.41|308.48|302.48|308.38|302.38|0
1648734000000|2022-03-31 13:40:00|308.43|302.43|308.04|302.04|308.43|302.43|308.04|302.04|0
1648734010000|2022-03-31 13:40:10|307.98|301.98|307.94|301.94|308.02|302.02|307.94|301.94|0
1648734020000|2022-03-31 13:40:20|307.97|301.97|308.21|302.21|308.21|302.21|307.96|301.96|0
1648734030000|2022-03-31 13:40:30|308.17|302.17|308.12|302.12|308.18|302.18|308.12|302.12|0
1648734040000|2022-03-31 13:40:40|308.08|302.08|308|302|308.08|302.08|308|302|0
1648734050000|2022-03-31 13:40:50|308.02|302.02|308.01|302.01|308.11|302.11|308.01|302.01|0
1648734060000|2022-03-31 13:41:00|307.92|301.92|307.86|301.86|307.92|301.92|307.75|301.75|0
1648734070000|2022-03-31 13:41:10|307.84|301.84|308|302|308|302|307.82|301.82|0
1648734080000|2022-03-31 13:41:20|308.01|302.01|307.71|301.71|308.01|302.01|307.71|301.71|0
1648734090000|2022-03-31 13:41:30|307.67|301.67|307.64|301.64|307.67|301.67|307.62|301.62|0
1648734100000|2022-03-31 13:41:40|307.65|301.65|307.43|301.43|307.65|301.65|307.43|301.43|0
1648734110000|2022-03-31 13:41:50|307.59|301.59|307.3|301.3|307.59|301.59|307.3|301.3|0
1648734120000|2022-03-31 13:42:00|307.32|301.32|307.29|301.29|307.33|301.33|307.29|301.29|0
1648734130000|2022-03-31 13:42:10|307.23|301.23|307.15|301.15|307.26|301.26|307.15|301.15|0
1648734140000|2022-03-31 13:42:20|307.05|301.05|306.93|300.93|307.06|301.06|306.93|300.93|0
1648734150000|2022-03-31 13:42:30|306.94|300.94|306.81|300.81|306.94|300.94|306.79|300.79|0
1648734160000|2022-03-31 13:42:40|306.84|300.84|306.91|300.91|306.91|300.91|306.84|300.84|0
1648734170000|2022-03-31 13:42:50|306.87|300.87|306.87|300.87|306.87|300.87|306.85|300.85|0
1648734180000|2022-03-31 13:43:00|306.88|300.88|307.05|301.05|307.05|301.05|306.83|300.83|0
1648734190000|2022-03-31 13:43:10|307.07|301.07|307.23|301.23|307.23|301.23|307.07|301.07|0
1648734200000|2022-03-31 13:43:20|307.28|301.28|307.12|301.12|307.33|301.33|307.12|301.12|0
1648734210000|2022-03-31 13:43:30|307.1|301.1|307.1|301.1|307.11|301.11|307.1|301.1|0
1648734220000|2022-03-31 13:43:40|307.05|301.05|307.08|301.08|307.12|301.12|307.05|301.05|0
1648734230000|2022-03-31 13:43:50|307.02|301.02|306.97|300.97|307.02|301.02|306.97|300.97|0
1648734240000|2022-03-31 13:44:00|306.94|300.94|307.05|301.05|307.05|301.05|306.92|300.92|0
1648734250000|2022-03-31 13:44:10|307.06|301.06|306.87|300.87|307.07|301.07|306.87|300.87|0
1648734260000|2022-03-31 13:44:20|306.9|300.9|307.04|301.04|307.04|301.04|306.9|300.9|0
1648734270000|2022-03-31 13:44:30|307.1|301.1|307.03|301.03|307.1|301.1|307.03|301.03|0
1648734280000|2022-03-31 13:44:40|306.99|300.99|306.93|300.93|307.02|301.02|306.93|300.93|0
1648734290000|2022-03-31 13:44:50|306.85|300.85|307.1|301.1|307.1|301.1|306.85|300.85|0
1648734300000|2022-03-31 13:45:00|307.16|301.16|307.2|301.2|307.2|301.2|307.16|301.16|0
1648734310000|2022-03-31 13:45:10|307.22|301.22|307.39|301.39|307.39|301.39|307.22|301.22|0
1648734320000|2022-03-31 13:45:20|307.4|301.4|307.37|301.37|307.4|301.4|307.36|301.36|0
1648734330000|2022-03-31 13:45:30|307.34|301.34|307.17|301.17|307.34|301.34|307.17|301.17|0
1648734340000|2022-03-31 13:45:40|307.16|301.16|307.12|301.12|307.16|301.16|307.11|301.11|0
1648734350000|2022-03-31 13:45:50|307.14|301.14|307.1|301.1|307.14|301.14|307.1|301.1|0
1648734360000|2022-03-31 13:46:00|307.09|301.09|306.92|300.92|307.16|301.16|306.92|300.92|0
1648734370000|2022-03-31 13:46:10|306.73|300.73|306.61|300.61|306.73|300.73|306.61|300.61|0
1648734380000|2022-03-31 13:46:20|306.6|300.6|306.51|300.51|306.6|300.6|306.51|300.51|0
1648734390000|2022-03-31 13:46:30|306.36|300.36|306.2|300.2|306.36|300.36|306.2|300.2|0
1648734400000|2022-03-31 13:46:40|306.63|300.63|306.64|300.64|306.64|300.64|306.57|300.57|0
1648734410000|2022-03-31 13:46:50|306.35|300.35|306.4|300.4|306.4|300.4|306.35|300.35|0
1648734420000|2022-03-31 13:47:00|306.43|300.43|306.23|300.23|306.45|300.45|306.22|300.22|0
1648734430000|2022-03-31 13:47:10|306.18|300.18|306.11|300.11|306.18|300.18|306.11|300.11|0
1648734440000|2022-03-31 13:47:20|306.08|300.08|306.19|300.19|306.22|300.22|306.07|300.07|0
1648734450000|2022-03-31 13:47:30|306.16|300.16|306.02|300.02|306.16|300.16|306.02|300.02|0
1648734460000|2022-03-31 13:47:40|306.04|300.04|305.74|299.74|306.04|300.04|305.71|299.71|0
1648734470000|2022-03-31 13:47:50|305.83|299.83|305.96|299.96|305.96|299.96|305.83|299.83|0
1648734480000|2022-03-31 13:48:00|305.93|299.93|305.92|299.92|306.01|300.01|305.88|299.88|0
1648734490000|2022-03-31 13:48:10|305.91|299.91|306|300|306|300|305.84|299.84|0
1648734500000|2022-03-31 13:48:20|306.01|300.01|306.08|300.08|306.08|300.08|306.01|300.01|0
1648734510000|2022-03-31 13:48:30|306.07|300.07|306.09|300.09|306.12|300.12|306.07|300.07|0
1648734520000|2022-03-31 13:48:40|306.15|300.15|306.44|300.44|306.47|300.47|306.15|300.15|0
1648734530000|2022-03-31 13:48:50|306.54|300.54|306.53|300.53|306.6|300.6|306.53|300.53|0
1648734540000|2022-03-31 13:49:00|306.52|300.52|306.51|300.51|306.52|300.52|306.48|300.48|0
1648734550000|2022-03-31 13:49:10|306.55|300.55|306.87|300.87|306.91|300.91|306.55|300.55|0
1648734560000|2022-03-31 13:49:20|306.9|300.9|306.98|300.98|306.99|300.99|306.89|300.89|0
1648734570000|2022-03-31 13:49:30|307.21|301.21|307.38|301.38|307.38|301.38|307.17|301.17|0
1648734580000|2022-03-31 13:49:40|307.44|301.44|307.48|301.48|307.48|301.48|307.44|301.44|0
1648734590000|2022-03-31 13:49:50|307.45|301.45|307.44|301.44|307.6|301.6|307.44|301.44|0
1648734600000|2022-03-31 13:50:00|307.5|301.5|307.65|301.65|307.71|301.71|307.5|301.5|0
1648734610000|2022-03-31 13:50:10|307.66|301.66|307.69|301.69|307.69|301.69|307.66|301.66|0
1648734620000|2022-03-31 13:50:20|307.61|301.61|307.73|301.73|307.73|301.73|307.6|301.6|0
1648734630000|2022-03-31 13:50:30|307.74|301.74|307.84|301.84|307.84|301.84|307.73|301.73|0
1648734640000|2022-03-31 13:50:40|308.06|302.06|308.36|302.36|308.36|302.36|308.04|302.04|0
1648734650000|2022-03-31 13:50:50|308.37|302.37|308.69|302.69|308.69|302.69|308.37|302.37|0
1648734660000|2022-03-31 13:51:00|308.71|302.71|308.86|302.86|308.94|302.94|308.71|302.71|0
1648734670000|2022-03-31 13:51:10|308.97|302.97|309.12|303.12|309.12|303.12|308.95|302.95|0
1648734680000|2022-03-31 13:51:20|309.09|303.09|309.11|303.11|309.13|303.13|309.02|303.02|0
1648734690000|2022-03-31 13:51:30|309.12|303.12|309.47|303.47|309.47|303.47|309.11|303.11|0
1648734700000|2022-03-31 13:51:40|309.57|303.57|309.48|303.48|309.64|303.64|309.48|303.48|0
1648734710000|2022-03-31 13:51:50|309.47|303.47|309.4|303.4|309.47|303.47|309.4|303.4|0
1648734720000|2022-03-31 13:52:00|309.37|303.37|309.68|303.68|309.68|303.68|309.37|303.37|0
1648734730000|2022-03-31 13:52:10|309.79|303.79|310.28|304.28|310.29|304.29|309.79|303.79|0
1648734740000|2022-03-31 13:52:20|310.34|304.34|310.2|304.2|310.41|304.41|310.13|304.13|0
1648734750000|2022-03-31 13:52:30|310.19|304.19|310.24|304.24|310.24|304.24|310.19|304.19|0
1648734760000|2022-03-31 13:52:40|310.2|304.2|310.21|304.21|310.21|304.21|310.2|304.2|0
1648734770000|2022-03-31 13:52:50|310.26|304.26|310.58|304.58|310.58|304.58|310.25|304.25|0
1648734780000|2022-03-31 13:53:00|310.59|304.59|310.52|304.52|310.59|304.59|310.52|304.52|0
1648734790000|2022-03-31 13:53:10|310.51|304.51|310.15|304.15|310.51|304.51|310.15|304.15|0
1648734800000|2022-03-31 13:53:20|310.19|304.19|310.09|304.09|310.22|304.22|310.09|304.09|0
1648734810000|2022-03-31 13:53:30|310.13|304.13|310.17|304.17|310.18|304.18|310.08|304.08|0
1648734820000|2022-03-31 13:53:40|310.16|304.16|310.05|304.05|310.17|304.17|310.05|304.05|0
1648734830000|2022-03-31 13:53:50|310.08|304.08|310.17|304.17|310.17|304.17|310.08|304.08|0
1648734840000|2022-03-31 13:54:00|310.09|304.09|310.12|304.12|310.26|304.26|310.09|304.09|0
1648734850000|2022-03-31 13:54:10|310.13|304.13|310.1|304.1|310.24|304.24|310.1|304.1|0
1648734860000|2022-03-31 13:54:20|310.05|304.05|309.94|303.94|310.05|304.05|309.91|303.91|0
1648734870000|2022-03-31 13:54:30|309.93|303.93|309.94|303.94|310.03|304.03|309.91|303.91|0
1648734880000|2022-03-31 13:54:40|309.9|303.9|309.86|303.86|309.9|303.9|309.83|303.83|0
1648734890000|2022-03-31 13:54:50|309.7|303.7|309.64|303.64|309.7|303.7|309.63|303.63|0
1648734900000|2022-03-31 13:55:00|309.61|303.61|309.36|303.36|309.61|303.61|309.36|303.36|0
1648734910000|2022-03-31 13:55:10|309.41|303.41|309.29|303.29|309.41|303.41|309.29|303.29|0
1648734920000|2022-03-31 13:55:20|309.36|303.36|309.63|303.63|309.63|303.63|309.36|303.36|0
1648734930000|2022-03-31 13:55:30|309.53|303.53|309.46|303.46|309.53|303.53|309.34|303.34|0
1648734940000|2022-03-31 13:55:40|309.47|303.47|309.48|303.48|309.51|303.51|309.42|303.42|0
1648734950000|2022-03-31 13:55:50|309.4|303.4|309.35|303.35|309.4|303.4|309.31|303.31|0
1648734960000|2022-03-31 13:56:00|309.39|303.39|309.66|303.66|309.66|303.66|309.39|303.39|0
1648734970000|2022-03-31 13:56:10|309.65|303.65|309.36|303.36|309.65|303.65|309.36|303.36|0
1648734980000|2022-03-31 13:56:20|309.39|303.39|309.34|303.34|309.43|303.43|309.33|303.33|0
1648734990000|2022-03-31 13:56:30|309.33|303.33|309.21|303.21|309.33|303.33|309.21|303.21|0
1648735000000|2022-03-31 13:56:40|309.24|303.24|309.2|303.2|309.24|303.24|309.2|303.2|0
1648735010000|2022-03-31 13:56:50|309.19|303.19|309.15|303.15|309.19|303.19|309.14|303.14|0
1648735020000|2022-03-31 13:57:00|309.14|303.14|309.31|303.31|309.31|303.31|309.14|303.14|0
1648735030000|2022-03-31 13:57:10|309.3|303.3|309.19|303.19|309.3|303.3|309.19|303.19|0
1648735040000|2022-03-31 13:57:20|309.16|303.16|309.2|303.2|309.2|303.2|309.11|303.11|0
1648735050000|2022-03-31 13:57:30|309.14|303.14|309.13|303.13|309.14|303.14|309.13|303.13|0
1648735060000|2022-03-31 13:57:40|309.14|303.14|309.26|303.26|309.29|303.29|309.12|303.12|0
1648735070000|2022-03-31 13:57:50|309.27|303.27|309.18|303.18|309.27|303.27|309.18|303.18|0
1648735080000|2022-03-31 13:58:00|309.09|303.09|308.93|302.93|309.09|303.09|308.93|302.93|0
1648735090000|2022-03-31 13:58:10|308.91|302.91|308.87|302.87|308.92|302.92|308.87|302.87|0
1648735100000|2022-03-31 13:58:20|308.91|302.91|308.89|302.89|308.93|302.93|308.89|302.89|0
1648735110000|2022-03-31 13:58:30|308.9|302.9|308.92|302.92|308.92|302.92|308.85|302.85|0
1648735120000|2022-03-31 13:58:40|308.97|302.97|308.92|302.92|309.01|303.01|308.92|302.92|0
1648735130000|2022-03-31 13:58:50|308.93|302.93|308.99|302.99|308.99|302.99|308.92|302.92|0
1648735140000|2022-03-31 13:59:00|308.96|302.96|308.97|302.97|308.97|302.97|308.96|302.96|0
1648735150000|2022-03-31 13:59:10|308.98|302.98|309.08|303.08|309.08|303.08|308.98|302.98|0
1648735160000|2022-03-31 13:59:20|309.1|303.1|309.25|303.25|309.25|303.25|309.1|303.1|0
1648735170000|2022-03-31 13:59:30|309.26|303.26|309.44|303.44|309.45|303.45|309.26|303.26|0
1648735180000|2022-03-31 13:59:40|309.48|303.48|309.3|303.3|309.48|303.48|309.3|303.3|0
1648735190000|2022-03-31 13:59:50|309.31|303.31|309.31|303.31|309.34|303.34|309.31|303.31|0
1648735200000|2022-03-31 14:00:00|309.44|303.44|309.1|303.1|309.45|303.45|309.1|303.1|0
1648735210000|2022-03-31 14:00:10|309.09|303.09|309.01|303.01|309.09|303.09|308.93|302.93|0
1648735220000|2022-03-31 14:00:20|308.97|302.97|308.88|302.88|308.97|302.97|308.86|302.86|0
1648735230000|2022-03-31 14:00:30|308.86|302.86|308.73|302.73|308.86|302.86|308.73|302.73|0
1648735240000|2022-03-31 14:00:40|308.69|302.69|308.24|302.24|308.69|302.69|308.22|302.22|0
1648735250000|2022-03-31 14:00:50|308.23|302.23|307.98|301.98|308.23|302.23|307.98|301.98|0
1648735260000|2022-03-31 14:01:00|308.01|302.01|307.91|301.91|308.06|302.06|307.91|301.91|0
1648735270000|2022-03-31 14:01:10|307.92|301.92|307.96|301.96|307.96|301.96|307.83|301.83|0
1648735280000|2022-03-31 14:01:20|307.95|301.95|307.78|301.78|307.95|301.95|307.78|301.78|0
1648735290000|2022-03-31 14:01:30|307.79|301.79|307.7|301.7|307.81|301.81|307.7|301.7|0
1648735300000|2022-03-31 14:01:40|307.73|301.73|307.7|301.7|307.73|301.73|307.69|301.69|0
1648735310000|2022-03-31 14:01:50|307.73|301.73|308.07|302.07|308.07|302.07|307.73|301.73|0
1648735320000|2022-03-31 14:02:00|308.01|302.01|307.88|301.88|308.01|302.01|307.88|301.88|0
1648735330000|2022-03-31 14:02:10|307.89|301.89|307.87|301.87|307.89|301.89|307.87|301.87|0
1648735340000|2022-03-31 14:02:20|307.85|301.85|307.83|301.83|307.85|301.85|307.83|301.83|0
1648735350000|2022-03-31 14:02:30|307.84|301.84|307.78|301.78|307.85|301.85|307.77|301.77|0
1648735360000|2022-03-31 14:02:40|307.79|301.79|307.7|301.7|307.79|301.79|307.7|301.7|0
1648735370000|2022-03-31 14:02:50|307.69|301.69|307.73|301.73|307.73|301.73|307.69|301.69|0
1648735380000|2022-03-31 14:03:00|307.76|301.76|307.7|301.7|307.76|301.76|307.7|301.7|0
1648735390000|2022-03-31 14:03:10|307.72|301.72|307.73|301.73|307.73|301.73|307.72|301.72|0
1648735400000|2022-03-31 14:03:20|307.66|301.66|307.42|301.42|307.66|301.66|307.4|301.4|0
1648735410000|2022-03-31 14:03:30|307.56|301.56|307.58|301.58|307.67|301.67|307.56|301.56|0
1648735420000|2022-03-31 14:03:40|307.52|301.52|307.28|301.28|307.52|301.52|307.27|301.27|0
1648735430000|2022-03-31 14:03:50|307.27|301.27|307.33|301.33|307.35|301.35|307.27|301.27|0
1648735440000|2022-03-31 14:04:00|307.27|301.27|307.09|301.09|307.27|301.27|307.09|301.09|0
1648735450000|2022-03-31 14:04:10|307.14|301.14|307.09|301.09|307.17|301.17|307.09|301.09|0
1648735460000|2022-03-31 14:04:20|307.11|301.11|307.07|301.07|307.13|301.13|307.07|301.07|0
1648735470000|2022-03-31 14:04:30|307|301|306.78|300.78|307|301|306.78|300.78|0
1648735480000|2022-03-31 14:04:40|306.8|300.8|306.78|300.78|306.82|300.82|306.78|300.78|0
1648735490000|2022-03-31 14:04:50|306.77|300.77|306.75|300.75|306.77|300.77|306.75|300.75|0
1648735500000|2022-03-31 14:05:00|306.76|300.76|306.75|300.75|306.77|300.77|306.75|300.75|0
1648735510000|2022-03-31 14:05:10|306.73|300.73|306.96|300.96|306.96|300.96|306.73|300.73|0
1648735520000|2022-03-31 14:05:20|307.02|301.02|306.81|300.81|307.02|301.02|306.77|300.77|0
1648735530000|2022-03-31 14:05:30|306.83|300.83|306.9|300.9|306.92|300.92|306.83|300.83|0
1648735540000|2022-03-31 14:05:40|306.91|300.91|306.86|300.86|306.91|300.91|306.81|300.81|0
1648735550000|2022-03-31 14:05:50|306.85|300.85|306.68|300.68|306.88|300.88|306.66|300.66|0
1648735560000|2022-03-31 14:06:00|306.66|300.66|306.86|300.86|306.86|300.86|306.66|300.66|0
1648735570000|2022-03-31 14:06:10|306.88|300.88|306.87|300.87|306.88|300.88|306.87|300.87|0
1648735580000|2022-03-31 14:06:20|306.9|300.9|306.86|300.86|306.9|300.9|306.85|300.85|0
1648735590000|2022-03-31 14:06:30|306.8|300.8|306.81|300.81|306.82|300.82|306.8|300.8|0
1648735600000|2022-03-31 14:06:40|306.79|300.79|306.62|300.62|306.79|300.79|306.62|300.62|0
1648735610000|2022-03-31 14:06:50|306.6|300.6|306.53|300.53|306.6|300.6|306.53|300.53|0
1648735620000|2022-03-31 14:07:00|306.47|300.47|306.49|300.49|306.51|300.51|306.46|300.46|0
1648735630000|2022-03-31 14:07:10|306.48|300.48|306.74|300.74|306.74|300.74|306.43|300.43|0
1648735640000|2022-03-31 14:07:20|306.71|300.71|306.96|300.96|306.96|300.96|306.66|300.66|0
1648735650000|2022-03-31 14:07:30|306.95|300.95|306.95|300.95|306.95|300.95|306.91|300.91|0
1648735660000|2022-03-31 14:07:40|307.04|301.04|307.27|301.27|307.27|301.27|307.04|301.04|0
1648735670000|2022-03-31 14:07:50|307.23|301.23|307.24|301.24|307.24|301.24|307.23|301.23|0
1648735680000|2022-03-31 14:08:00|307.25|301.25|307.14|301.14|307.25|301.25|307.14|301.14|0
1648735690000|2022-03-31 14:08:10|306.98|300.98|306.88|300.88|306.98|300.98|306.88|300.88|0
1648735700000|2022-03-31 14:08:20|306.85|300.85|306.81|300.81|306.86|300.86|306.81|300.81|0
1648735710000|2022-03-31 14:08:30|306.83|300.83|306.83|300.83|306.83|300.83|306.83|300.83|0
1648735720000|2022-03-31 14:08:40|306.82|300.82|306.94|300.94|306.94|300.94|306.82|300.82|0
1648735730000|2022-03-31 14:08:50|306.92|300.92|307.09|301.09|307.09|301.09|306.92|300.92|0
1648735740000|2022-03-31 14:09:00|307.1|301.1|307.07|301.07|307.1|301.1|307.04|301.04|0
1648735750000|2022-03-31 14:09:10|306.96|300.96|306.96|300.96|306.96|300.96|306.96|300.96|0
1648735760000|2022-03-31 14:09:20|306.95|300.95|306.87|300.87|306.95|300.95|306.87|300.87|0
1648735770000|2022-03-31 14:09:30|306.85|300.85|306.75|300.75|306.85|300.85|306.71|300.71|0
1648735780000|2022-03-31 14:09:40|306.76|300.76|306.75|300.75|306.78|300.78|306.75|300.75|0
1648735790000|2022-03-31 14:09:50|306.74|300.74|306.72|300.72|306.75|300.75|306.72|300.72|0
1648735800000|2022-03-31 14:10:00|306.73|300.73|306.98|300.98|306.99|300.99|306.73|300.73|0
1648735810000|2022-03-31 14:10:10|306.97|300.97|306.96|300.96|306.99|300.99|306.94|300.94|0
1648735820000|2022-03-31 14:10:20|306.91|300.91|306.78|300.78|306.91|300.91|306.78|300.78|0
1648735830000|2022-03-31 14:10:30|306.82|300.82|306.86|300.86|306.86|300.86|306.82|300.82|0
1648735840000|2022-03-31 14:10:40|306.89|300.89|306.91|300.91|306.91|300.91|306.89|300.89|0
1648735850000|2022-03-31 14:10:50|306.89|300.89|306.82|300.82|306.89|300.89|306.82|300.82|0
1648735860000|2022-03-31 14:11:00|306.83|300.83|306.77|300.77|306.83|300.83|306.76|300.76|0
1648735870000|2022-03-31 14:11:10|306.75|300.75|306.72|300.72|306.75|300.75|306.72|300.72|0
1648735880000|2022-03-31 14:11:20|306.67|300.67|306.66|300.66|306.67|300.67|306.64|300.64|0
1648735890000|2022-03-31 14:11:30|306.76|300.76|306.7|300.7|306.77|300.77|306.7|300.7|0
1648735900000|2022-03-31 14:11:40|306.63|300.63|306.61|300.61|306.63|300.63|306.59|300.59|0
1648735910000|2022-03-31 14:11:50|306.65|300.65|306.64|300.64|306.65|300.65|306.64|300.64|0
1648735920000|2022-03-31 14:12:00|306.69|300.69|306.69|300.69|306.69|300.69|306.68|300.68|0
1648735930000|2022-03-31 14:12:10|306.72|300.72|306.75|300.75|306.75|300.75|306.72|300.72|0
1648735940000|2022-03-31 14:12:20|306.76|300.76|306.8|300.8|306.8|300.8|306.76|300.76|0
1648735950000|2022-03-31 14:12:30|306.79|300.79|306.99|300.99|306.99|300.99|306.78|300.78|0
1648735960000|2022-03-31 14:12:40|307.04|301.04|307.11|301.11|307.11|301.11|307.04|301.04|0
1648735970000|2022-03-31 14:12:50|307.14|301.14|307.11|301.11|307.14|301.14|307.11|301.11|0
1648735980000|2022-03-31 14:13:00|307.08|301.08|307.1|301.1|307.14|301.14|307.04|301.04|0
1648735990000|2022-03-31 14:13:10|307.07|301.07|307.15|301.15|307.15|301.15|307.07|301.07|0
1648736000000|2022-03-31 14:13:20|307.16|301.16|307.28|301.28|307.28|301.28|307.16|301.16|0
1648736010000|2022-03-31 14:13:30|307.32|301.32|307.54|301.54|307.54|301.54|307.32|301.32|0
1648736020000|2022-03-31 14:13:40|307.58|301.58|307.85|301.85|307.87|301.87|307.58|301.58|0
1648736030000|2022-03-31 14:13:50|307.86|301.86|307.93|301.93|307.94|301.94|307.85|301.85|0
1648736040000|2022-03-31 14:14:00|307.94|301.94|308.21|302.21|308.21|302.21|307.94|301.94|0
1648736050000|2022-03-31 14:14:10|308.22|302.22|308.23|302.23|308.24|302.24|308.22|302.22|0
1648736060000|2022-03-31 14:14:20|308.25|302.25|308.11|302.11|308.27|302.27|308.11|302.11|0
1648736070000|2022-03-31 14:14:30|308.1|302.1|308.13|302.13|308.13|302.13|308.08|302.08|0
1648736080000|2022-03-31 14:14:40|308.04|302.04|307.98|301.98|308.06|302.06|307.95|301.95|0
1648736090000|2022-03-31 14:14:50|307.99|301.99|307.9|301.9|307.99|301.99|307.9|301.9|0
1648736100000|2022-03-31 14:15:00|307.95|301.95|308.06|302.06|308.06|302.06|307.95|301.95|0
1648736110000|2022-03-31 14:15:10|308.07|302.07|308.08|302.08|308.08|302.08|308.06|302.06|0
1648736120000|2022-03-31 14:15:20|308.14|302.14|308.17|302.17|308.21|302.21|308.14|302.14|0
1648736130000|2022-03-31 14:15:30|308.16|302.16|308.22|302.22|308.22|302.22|308.14|302.14|0
1648736140000|2022-03-31 14:15:40|308.25|302.25|308.34|302.34|308.34|302.34|308.25|302.25|0
1648736150000|2022-03-31 14:15:50|308.38|302.38|308.35|302.35|308.38|302.38|308.35|302.35|0
1648736160000|2022-03-31 14:16:00|308.42|302.42|308.43|302.43|308.46|302.46|308.41|302.41|0
1648736170000|2022-03-31 14:16:10|308.34|302.34|308.24|302.24|308.36|302.36|308.24|302.24|0
1648736180000|2022-03-31 14:16:20|308.26|302.26|308.13|302.13|308.26|302.26|308.13|302.13|0
1648736190000|2022-03-31 14:16:30|308.11|302.11|308.06|302.06|308.11|302.11|308.03|302.03|0
1648736200000|2022-03-31 14:16:40|308.03|302.03|308.07|302.07|308.07|302.07|308.03|302.03|0
1648736210000|2022-03-31 14:16:50|308.08|302.08|308.11|302.11|308.13|302.13|308.08|302.08|0
1648736220000|2022-03-31 14:17:00|308.1|302.1|308.37|302.37|308.37|302.37|308.1|302.1|0
1648736230000|2022-03-31 14:17:10|308.36|302.36|308.46|302.46|308.47|302.47|308.36|302.36|0
1648736240000|2022-03-31 14:17:20|308.55|302.55|308.52|302.52|308.55|302.55|308.5|302.5|0
1648736250000|2022-03-31 14:17:30|308.56|302.56|308.58|302.58|308.58|302.58|308.56|302.56|0
1648736260000|2022-03-31 14:17:40|308.7|302.7|308.9|302.9|308.91|302.91|308.7|302.7|0
1648736270000|2022-03-31 14:17:50|308.88|302.88|308.88|302.88|308.88|302.88|308.87|302.87|0
1648736280000|2022-03-31 14:18:00|308.89|302.89|308.93|302.93|308.95|302.95|308.88|302.88|0
1648736290000|2022-03-31 14:18:10|309.01|303.01|309.01|303.01|309.01|303.01|309.01|303.01|0
1648736300000|2022-03-31 14:18:20|309|303|309.08|303.08|309.08|303.08|309|303|0
1648736310000|2022-03-31 14:18:30|309.09|303.09|309.2|303.2|309.2|303.2|309.09|303.09|0
1648736320000|2022-03-31 14:18:40|309.23|303.23|309.33|303.33|309.33|303.33|309.2|303.2|0
1648736330000|2022-03-31 14:18:50|309.42|303.42|309.34|303.34|309.42|303.42|309.34|303.34|0
1648736340000|2022-03-31 14:19:00|309.32|303.32|309.26|303.26|309.38|303.38|309.25|303.25|0
1648736350000|2022-03-31 14:19:10|309.22|303.22|309.2|303.2|309.22|303.22|309.18|303.18|0
1648736360000|2022-03-31 14:19:20|309.24|303.24|309.41|303.41|309.41|303.41|309.21|303.21|0
1648736370000|2022-03-31 14:19:30|309.42|303.42|309.42|303.42|309.42|303.42|309.41|303.41|0
1648736380000|2022-03-31 14:19:40|309.46|303.46|309.4|303.4|309.46|303.46|309.4|303.4|0
1648736390000|2022-03-31 14:19:50|309.37|303.37|309.3|303.3|309.37|303.37|309.3|303.3|0
1648736400000|2022-03-31 14:20:00|309.29|303.29|309.22|303.22|309.31|303.31|309.21|303.21|0
1648736410000|2022-03-31 14:20:10|309.23|303.23|309.29|303.29|309.29|303.29|309.22|303.22|0
1648736420000|2022-03-31 14:20:20|309.3|303.3|309.31|303.31|309.36|303.36|309.3|303.3|0
1648736430000|2022-03-31 14:20:30|309.25|303.25|309.2|303.2|309.25|303.25|309.2|303.2|0
1648736440000|2022-03-31 14:20:40|309.21|303.21|309.24|303.24|309.24|303.24|309.21|303.21|0
1648736450000|2022-03-31 14:20:50|309.33|303.33|309.35|303.35|309.35|303.35|309.33|303.33|0
1648736460000|2022-03-31 14:21:00|309.34|303.34|309.18|303.18|309.35|303.35|309.18|303.18|0
1648736470000|2022-03-31 14:21:10|309.2|303.2|309.2|303.2|309.2|303.2|309.2|303.2|0
1648736480000|2022-03-31 14:21:20|309.21|303.21|309.28|303.28|309.28|303.28|309.2|303.2|0
1648736490000|2022-03-31 14:21:30|309.29|303.29|309.28|303.28|309.29|303.29|309.28|303.28|0
1648736500000|2022-03-31 14:21:40|309.24|303.24|309.22|303.22|309.24|303.24|309.22|303.22|0
1648736510000|2022-03-31 14:21:50|309.24|303.24|309.24|303.24|309.24|303.24|309.24|303.24|0
1648736520000|2022-03-31 14:22:00|309.23|303.23|309.22|303.22|309.24|303.24|309.22|303.22|0
1648736530000|2022-03-31 14:22:10|309.21|303.21|309.18|303.18|309.21|303.21|309.18|303.18|0
1648736540000|2022-03-31 14:22:20|309.19|303.19|309.2|303.2|309.24|303.24|309.19|303.19|0
1648736550000|2022-03-31 14:22:30|309.22|303.22|309.21|303.21|309.22|303.22|309.21|303.21|0
1648736560000|2022-03-31 14:22:40|309.18|303.18|309.18|303.18|309.18|303.18|309.18|303.18|0
1648736570000|2022-03-31 14:22:50|309.19|303.19|309.08|303.08|309.19|303.19|309.03|303.03|0
1648736580000|2022-03-31 14:23:00|309.01|303.01|308.93|302.93|309.03|303.03|308.93|302.93|0
1648736590000|2022-03-31 14:23:10|308.94|302.94|308.96|302.96|308.97|302.97|308.94|302.94|0
1648736600000|2022-03-31 14:23:20|308.97|302.97|308.88|302.88|309.01|303.01|308.88|302.88|0
1648736610000|2022-03-31 14:23:30|308.89|302.89|308.85|302.85|308.89|302.89|308.85|302.85|0
1648736620000|2022-03-31 14:23:40|308.67|302.67|308.64|302.64|308.67|302.67|308.62|302.62|0
1648736630000|2022-03-31 14:23:50|308.63|302.63|308.46|302.46|308.64|302.64|308.45|302.45|0
1648736640000|2022-03-31 14:24:00|308.37|302.37|308.34|302.34|308.37|302.37|308.34|302.34|0
1648736650000|2022-03-31 14:24:10|308.35|302.35|308.24|302.24|308.35|302.35|308.23|302.23|0
1648736660000|2022-03-31 14:24:20|308.23|302.23|308.18|302.18|308.24|302.24|308.18|302.18|0
1648736670000|2022-03-31 14:24:30|308.15|302.15|308.08|302.08|308.15|302.15|308.08|302.08|0
1648736680000|2022-03-31 14:24:40|307.97|301.97|307.85|301.85|307.98|301.98|307.85|301.85|0
1648736690000|2022-03-31 14:24:50|307.81|301.81|307.85|301.85|307.85|301.85|307.81|301.81|0
1648736700000|2022-03-31 14:25:00|307.84|301.84|307.81|301.81|307.87|301.87|307.81|301.81|0
1648736710000|2022-03-31 14:25:10|307.82|301.82|307.65|301.65|307.82|301.82|307.65|301.65|0
1648736720000|2022-03-31 14:25:20|307.64|301.64|307.69|301.69|307.69|301.69|307.64|301.64|0
1648736730000|2022-03-31 14:25:30|307.68|301.68|307.69|301.69|307.69|301.69|307.68|301.68|0
1648736740000|2022-03-31 14:25:40|307.47|301.47|307.46|301.46|307.47|301.47|307.35|301.35|0
1648736750000|2022-03-31 14:25:50|307.47|301.47|307.54|301.54|307.54|301.54|307.47|301.47|0
1648736760000|2022-03-31 14:26:00|307.7|301.7|307.73|301.73|307.73|301.73|307.7|301.7|0
1648736770000|2022-03-31 14:26:10|307.77|301.77|307.9|301.9|307.9|301.9|307.77|301.77|0
1648736780000|2022-03-31 14:26:20|307.89|301.89|307.9|301.9|307.9|301.9|307.89|301.89|0
1648736790000|2022-03-31 14:26:30|307.89|301.89|307.84|301.84|307.89|301.89|307.83|301.83|0
1648736800000|2022-03-31 14:26:40|307.86|301.86|307.8|301.8|307.86|301.86|307.8|301.8|0
1648736810000|2022-03-31 14:26:50|307.75|301.75|307.75|301.75|307.76|301.76|307.75|301.75|0
1648736820000|2022-03-31 14:27:00|307.76|301.76|307.76|301.76|307.78|301.78|307.76|301.76|0
1648736830000|2022-03-31 14:27:10|307.83|301.83|307.83|301.83|307.83|301.83|307.83|301.83|0
1648736840000|2022-03-31 14:27:20|307.73|301.73|307.71|301.71|307.73|301.73|307.71|301.71|0
1648736850000|2022-03-31 14:27:30|307.7|301.7|307.75|301.75|307.75|301.75|307.7|301.7|0
1648736860000|2022-03-31 14:27:40|307.76|301.76|307.55|301.55|307.76|301.76|307.55|301.55|0
1648736870000|2022-03-31 14:27:50|307.44|301.44|307.35|301.35|307.44|301.44|307.35|301.35|0
1648736880000|2022-03-31 14:28:00|307.36|301.36|307.3|301.3|307.36|301.36|307.29|301.29|0
1648736890000|2022-03-31 14:28:10|307.29|301.29|307.29|301.29|307.3|301.3|307.29|301.29|0
1648736900000|2022-03-31 14:28:20|307.3|301.3|307.27|301.27|307.3|301.3|307.27|301.27|0
1648736910000|2022-03-31 14:28:30|307.25|301.25|307.19|301.19|307.25|301.25|307.19|301.19|0
1648736920000|2022-03-31 14:28:40|307.18|301.18|307.17|301.17|307.18|301.18|307.17|301.17|0
1648736930000|2022-03-31 14:28:50|307.16|301.16|307.19|301.19|307.19|301.19|307.16|301.16|0
1648736940000|2022-03-31 14:29:00|307.18|301.18|307.2|301.2|307.23|301.23|307.18|301.18|0
1648736950000|2022-03-31 14:29:10|307.19|301.19|307.19|301.19|307.19|301.19|307.19|301.19|0
1648736960000|2022-03-31 14:29:20|307.16|301.16|307.18|301.18|307.18|301.18|307.15|301.15|0
1648736970000|2022-03-31 14:29:30|307.2|301.2|307|301|307.21|301.21|306.97|300.97|0
1648736980000|2022-03-31 14:29:40|307.07|301.07|306.99|300.99|307.09|301.09|306.99|300.99|0
1648736990000|2022-03-31 14:29:50|307|301|307.04|301.04|307.04|301.04|306.99|300.99|0
1648737000000|2022-03-31 14:30:00|307.02|301.02|307.07|301.07|307.08|301.08|307.02|301.02|0
1648737010000|2022-03-31 14:30:10|307.08|301.08|307.04|301.04|307.08|301.08|307.02|301.02|0
1648737020000|2022-03-31 14:30:20|306.97|300.97|306.92|300.92|306.97|300.97|306.92|300.92|0
1648737030000|2022-03-31 14:30:30|306.91|300.91|307.05|301.05|307.1|301.1|306.91|300.91|0
1648737040000|2022-03-31 14:30:40|307.06|301.06|307.05|301.05|307.06|301.06|307.02|301.02|0
1648737050000|2022-03-31 14:30:50|307.04|301.04|307.02|301.02|307.04|301.04|307.01|301.01|0
1648737060000|2022-03-31 14:31:00|307.05|301.05|307.14|301.14|307.14|301.14|307.04|301.04|0
1648737070000|2022-03-31 14:31:10|307.19|301.19|307.35|301.35|307.38|301.38|307.19|301.19|0
1648737080000|2022-03-31 14:31:20|307.32|301.32|307.24|301.24|307.32|301.32|307.24|301.24|0
1648737090000|2022-03-31 14:31:30|307.19|301.19|307.18|301.18|307.19|301.19|307.18|301.18|0
1648737100000|2022-03-31 14:31:40|307.2|301.2|307.18|301.18|307.24|301.24|307.17|301.17|0
1648737110000|2022-03-31 14:31:50|307.19|301.19|307.21|301.21|307.21|301.21|307.19|301.19|0
1648737120000|2022-03-31 14:32:00|307.08|301.08|306.8|300.8|307.08|301.08|306.8|300.8|0
1648737130000|2022-03-31 14:32:10|306.79|300.79|306.79|300.79|306.81|300.81|306.78|300.78|0
1648737140000|2022-03-31 14:32:20|306.73|300.73|306.84|300.84|306.84|300.84|306.73|300.73|0
1648737150000|2022-03-31 14:32:30|306.85|300.85|306.88|300.88|306.88|300.88|306.85|300.85|0
1648737160000|2022-03-31 14:32:40|306.91|300.91|306.93|300.93|306.93|300.93|306.9|300.9|0
1648737170000|2022-03-31 14:32:50|306.92|300.92|306.91|300.91|306.92|300.92|306.91|300.91|0
1648737180000|2022-03-31 14:33:00|306.92|300.92|306.88|300.88|306.92|300.92|306.88|300.88|0
1648737190000|2022-03-31 14:33:10|306.87|300.87|306.77|300.77|306.87|300.87|306.77|300.77|0
1648737200000|2022-03-31 14:33:20|306.76|300.76|306.66|300.66|306.77|300.77|306.66|300.66|0
1648737210000|2022-03-31 14:33:30|306.67|300.67|306.58|300.58|306.67|300.67|306.57|300.57|0
1648737220000|2022-03-31 14:33:40|306.54|300.54|306.51|300.51|306.54|300.54|306.43|300.43|0
1648737230000|2022-03-31 14:33:50|306.52|300.52|306.61|300.61|306.61|300.61|306.52|300.52|0
1648737240000|2022-03-31 14:34:00|306.58|300.58|306.58|300.58|306.58|300.58|306.5|300.5|0
1648737250000|2022-03-31 14:34:10|306.54|300.54|306.53|300.53|306.54|300.54|306.53|300.53|0
1648737260000|2022-03-31 14:34:20|306.52|300.52|306.68|300.68|306.68|300.68|306.52|300.52|0
1648737270000|2022-03-31 14:34:30|306.67|300.67|306.62|300.62|306.67|300.67|306.62|300.62|0
1648737280000|2022-03-31 14:34:40|306.58|300.58|306.44|300.44|306.58|300.58|306.44|300.44|0
1648737290000|2022-03-31 14:34:50|306.45|300.45|306.44|300.44|306.45|300.45|306.43|300.43|0
1648737300000|2022-03-31 14:35:00|306.43|300.43|306.5|300.5|306.5|300.5|306.43|300.43|0
1648737310000|2022-03-31 14:35:10|306.49|300.49|306.5|300.5|306.5|300.5|306.46|300.46|0
1648737320000|2022-03-31 14:35:20|306.51|300.51|306.46|300.46|306.51|300.51|306.45|300.45|0
1648737330000|2022-03-31 14:35:30|306.44|300.44|306.44|300.44|306.44|300.44|306.42|300.42|0
1648737340000|2022-03-31 14:35:40|306.45|300.45|306.45|300.45|306.45|300.45|306.44|300.44|0
1648737350000|2022-03-31 14:35:50|306.44|300.44|306.51|300.51|306.51|300.51|306.44|300.44|0
1648737360000|2022-03-31 14:36:00|306.52|300.52|306.51|300.51|306.52|300.52|306.5|300.5|0
1648737370000|2022-03-31 14:36:10|306.52|300.52|306.54|300.54|306.55|300.55|306.51|300.51|0
1648737380000|2022-03-31 14:36:20|306.53|300.53|306.58|300.58|306.61|300.61|306.52|300.52|0
1648737390000|2022-03-31 14:36:30|306.59|300.59|306.68|300.68|306.69|300.69|306.59|300.59|0
1648737400000|2022-03-31 14:36:40|306.71|300.71|306.59|300.59|306.72|300.72|306.59|300.59|0
1648737410000|2022-03-31 14:36:50|306.63|300.63|306.96|300.96|306.96|300.96|306.63|300.63|0
1648737420000|2022-03-31 14:37:00|306.98|300.98|306.97|300.97|306.98|300.98|306.95|300.95|0
1648737430000|2022-03-31 14:37:10|306.96|300.96|306.96|300.96|306.96|300.96|306.96|300.96|0
1648737440000|2022-03-31 14:37:20|306.97|300.97|306.9|300.9|306.97|300.97|306.9|300.9|0
1648737450000|2022-03-31 14:37:30|306.91|300.91|306.65|300.65|306.91|300.91|306.64|300.64|0
1648737460000|2022-03-31 14:37:40|306.64|300.64|306.67|300.67|306.67|300.67|306.59|300.59|0
1648737470000|2022-03-31 14:37:50|306.66|300.66|306.68|300.68|306.68|300.68|306.66|300.66|0
1648737480000|2022-03-31 14:38:00|306.67|300.67|306.72|300.72|306.72|300.72|306.67|300.67|0
1648737490000|2022-03-31 14:38:10|306.71|300.71|306.73|300.73|306.73|300.73|306.71|300.71|0
1648737500000|2022-03-31 14:38:20|306.75|300.75|306.78|300.78|306.78|300.78|306.75|300.75|0
1648737510000|2022-03-31 14:38:30|306.77|300.77|306.73|300.73|306.77|300.77|306.73|300.73|0
1648737520000|2022-03-31 14:38:40|306.74|300.74|306.72|300.72|306.74|300.74|306.72|300.72|0
1648737530000|2022-03-31 14:38:50|306.73|300.73|306.73|300.73|306.73|300.73|306.73|300.73|0
1648737540000|2022-03-31 14:39:00|306.74|300.74|306.72|300.72|306.74|300.74|306.71|300.71|0
1648737550000|2022-03-31 14:39:10|306.73|300.73|306.75|300.75|306.77|300.77|306.73|300.73|0
1648737560000|2022-03-31 14:39:20|306.76|300.76|306.98|300.98|306.98|300.98|306.76|300.76|0
1648737570000|2022-03-31 14:39:30|307.07|301.07|307.12|301.12|307.12|301.12|307.07|301.07|0
1648737580000|2022-03-31 14:39:40|307.15|301.15|307.25|301.25|307.25|301.25|307.15|301.15|0
1648737590000|2022-03-31 14:39:50|307.23|301.23|307.26|301.26|307.26|301.26|307.23|301.23|0
1648737600000|2022-03-31 14:40:00|307.23|301.23|307.24|301.24|307.25|301.25|307.22|301.22|0
1648737610000|2022-03-31 14:40:10|307.25|301.25|307.22|301.22|307.25|301.25|307.22|301.22|0
1648737620000|2022-03-31 14:40:20|307.19|301.19|307.05|301.05|307.19|301.19|307.05|301.05|0
1648737630000|2022-03-31 14:40:30|307.06|301.06|307.03|301.03|307.07|301.07|307.01|301.01|0
1648737640000|2022-03-31 14:40:40|307.01|301.01|306.96|300.96|307.01|301.01|306.91|300.91|0
1648737650000|2022-03-31 14:40:50|306.95|300.95|306.75|300.75|306.95|300.95|306.75|300.75|0
1648737660000|2022-03-31 14:41:00|306.63|300.63|306.62|300.62|306.65|300.65|306.62|300.62|0
1648737670000|2022-03-31 14:41:10|306.63|300.63|306.69|300.69|306.7|300.7|306.63|300.63|0
1648737680000|2022-03-31 14:41:20|306.65|300.65|306.53|300.53|306.65|300.65|306.53|300.53|0
1648737690000|2022-03-31 14:41:30|306.51|300.51|306.5|300.5|306.51|300.51|306.47|300.47|0
1648737700000|2022-03-31 14:41:40|306.51|300.51|306.53|300.53|306.53|300.53|306.51|300.51|0
1648737710000|2022-03-31 14:41:50|306.54|300.54|306.46|300.46|306.55|300.55|306.46|300.46|0
1648737720000|2022-03-31 14:42:00|306.45|300.45|306.46|300.46|306.46|300.46|306.45|300.45|0
1648737730000|2022-03-31 14:42:10|306.45|300.45|306.45|300.45|306.45|300.45|306.44|300.44|0
1648737740000|2022-03-31 14:42:20|306.44|300.44|306.47|300.47|306.47|300.47|306.43|300.43|0
1648737750000|2022-03-31 14:42:30|306.53|300.53|306.5|300.5|306.53|300.53|306.5|300.5|0
1648737760000|2022-03-31 14:42:40|306.51|300.51|306.56|300.56|306.56|300.56|306.51|300.51|0
1648737770000|2022-03-31 14:42:50|306.59|300.59|306.66|300.66|306.66|300.66|306.59|300.59|0
1648737780000|2022-03-31 14:43:00|306.65|300.65|306.66|300.66|306.67|300.67|306.63|300.63|0
1648737790000|2022-03-31 14:43:10|306.65|300.65|306.74|300.74|306.74|300.74|306.64|300.64|0
1648737800000|2022-03-31 14:43:20|306.71|300.71|306.65|300.65|306.71|300.71|306.64|300.64|0
1648737810000|2022-03-31 14:43:30|306.64|300.64|306.61|300.61|306.64|300.64|306.6|300.6|0
1648737820000|2022-03-31 14:43:40|306.63|300.63|306.62|300.62|306.63|300.63|306.61|300.61|0
1648737830000|2022-03-31 14:43:50|306.63|300.63|306.72|300.72|306.74|300.74|306.63|300.63|0
1648737840000|2022-03-31 14:44:00|306.69|300.69|306.68|300.68|306.69|300.69|306.67|300.67|0
1648737850000|2022-03-31 14:44:10|306.72|300.72|306.71|300.71|306.72|300.72|306.71|300.71|0
1648737860000|2022-03-31 14:44:20|306.7|300.7|306.85|300.85|306.85|300.85|306.7|300.7|0
1648737870000|2022-03-31 14:44:30|306.88|300.88|306.91|300.91|306.92|300.92|306.88|300.88|0
1648737880000|2022-03-31 14:44:40|306.92|300.92|307|301|307.03|301.03|306.9|300.9|0
1648737890000|2022-03-31 14:44:50|307.04|301.04|307.02|301.02|307.04|301.04|307.01|301.01|0
1648737900000|2022-03-31 14:45:00|307|301|307.03|301.03|307.03|301.03|307|301|0
1648737910000|2022-03-31 14:45:10|307.02|301.02|307.01|301.01|307.02|301.02|307.01|301.01|0
1648737920000|2022-03-31 14:45:20|307.06|301.06|307.05|301.05|307.06|301.06|307.05|301.05|0
1648737930000|2022-03-31 14:45:30|307.12|301.12|307.18|301.18|307.2|301.2|307.12|301.12|0
1648737940000|2022-03-31 14:45:40|307.16|301.16|307.29|301.29|307.29|301.29|307.15|301.15|0
1648737950000|2022-03-31 14:45:50|307.25|301.25|307.24|301.24|307.25|301.25|307.24|301.24|0
1648737960000|2022-03-31 14:46:00|307.23|301.23|307.24|301.24|307.25|301.25|307.23|301.23|0
1648737970000|2022-03-31 14:46:10|307.25|301.25|307.28|301.28|307.28|301.28|307.24|301.24|0
1648737980000|2022-03-31 14:46:20|307.34|301.34|307.47|301.47|307.48|301.48|307.34|301.34|0
1648737990000|2022-03-31 14:46:30|307.53|301.53|307.56|301.56|307.56|301.56|307.53|301.53|0
1648738000000|2022-03-31 14:46:40|307.59|301.59|307.75|301.75|307.75|301.75|307.59|301.59|0
1648738010000|2022-03-31 14:46:50|307.79|301.79|307.84|301.84|307.84|301.84|307.79|301.79|0
1648738020000|2022-03-31 14:47:00|307.87|301.87|308.32|302.32|308.32|302.32|307.86|301.86|0
1648738030000|2022-03-31 14:47:10|308.46|302.46|308.51|302.51|308.51|302.51|308.46|302.46|0
1648738040000|2022-03-31 14:47:20|308.58|302.58|308.67|302.67|308.67|302.67|308.58|302.58|0
1648738050000|2022-03-31 14:47:30|308.65|302.65|308.67|302.67|308.67|302.67|308.65|302.65|0
1648738060000|2022-03-31 14:47:40|308.63|302.63|308.44|302.44|308.63|302.63|308.44|302.44|0
1648738070000|2022-03-31 14:47:50|308.43|302.43|308.41|302.41|308.44|302.44|308.41|302.41|0
1648738080000|2022-03-31 14:48:00|308.42|302.42|308.4|302.4|308.42|302.42|308.4|302.4|0
1648738090000|2022-03-31 14:48:10|308.38|302.38|308.32|302.32|308.38|302.38|308.3|302.3|0
1648738100000|2022-03-31 14:48:20|308.41|302.41|308.4|302.4|308.41|302.41|308.39|302.39|0
1648738110000|2022-03-31 14:48:30|308.39|302.39|308.45|302.45|308.46|302.46|308.38|302.38|0
1648738120000|2022-03-31 14:48:40|308.43|302.43|308.44|302.44|308.44|302.44|308.43|302.43|0
1648738130000|2022-03-31 14:48:50|308.45|302.45|308.51|302.51|308.51|302.51|308.45|302.45|0
1648738140000|2022-03-31 14:49:00|308.52|302.52|308.51|302.51|308.53|302.53|308.5|302.5|0
1648738150000|2022-03-31 14:49:10|308.5|302.5|308.52|302.52|308.52|302.52|308.5|302.5|0
1648738160000|2022-03-31 14:49:20|308.57|302.57|308.57|302.57|308.58|302.58|308.57|302.57|0
1648738170000|2022-03-31 14:49:30|308.56|302.56|308.56|302.56|308.58|302.58|308.56|302.56|0
1648738180000|2022-03-31 14:49:40|308.57|302.57|308.57|302.57|308.57|302.57|308.55|302.55|0
1648738190000|2022-03-31 14:49:50|308.56|302.56|308.58|302.58|308.58|302.58|308.55|302.55|0
1648738200000|2022-03-31 14:50:00|308.57|302.57|308.46|302.46|308.57|302.57|308.45|302.45|0
1648738210000|2022-03-31 14:50:10|308.47|302.47|308.47|302.47|308.47|302.47|308.46|302.46|0
1648738220000|2022-03-31 14:50:20|308.48|302.48|308.51|302.51|308.51|302.51|308.47|302.47|0
1648738230000|2022-03-31 14:50:30|308.55|302.55|308.57|302.57|308.57|302.57|308.55|302.55|0
1648738240000|2022-03-31 14:50:40|308.58|302.58|308.68|302.68|308.68|302.68|308.58|302.58|0
1648738250000|2022-03-31 14:50:50|308.67|302.67|308.72|302.72|308.72|302.72|308.67|302.67|0
1648738260000|2022-03-31 14:51:00|308.64|302.64|308.66|302.66|308.67|302.67|308.62|302.62|0
1648738270000|2022-03-31 14:51:10|308.65|302.65|308.71|302.71|308.72|302.72|308.64|302.64|0
1648738280000|2022-03-31 14:51:20|308.66|302.66|308.59|302.59|308.66|302.66|308.58|302.58|0
1648738300000|2022-03-31 14:51:40|308.6|302.6|308.63|302.63|308.63|302.63|308.6|302.6|0
1648738310000|2022-03-31 14:51:50|308.61|302.61|308.32|302.32|308.62|302.62|308.32|302.32|0
1648738320000|2022-03-31 14:52:00|308.33|302.33|308.23|302.23|308.33|302.33|308.19|302.19|0
1648738330000|2022-03-31 14:52:10|308.19|302.19|308.22|302.22|308.22|302.22|308.19|302.19|0
1648738340000|2022-03-31 14:52:20|308.29|302.29|308.33|302.33|308.36|302.36|308.29|302.29|0
1648738350000|2022-03-31 14:52:30|308.34|302.34|308.26|302.26|308.34|302.34|308.26|302.26|0
1648738360000|2022-03-31 14:52:40|308.2|302.2|308.07|302.07|308.2|302.2|308.07|302.07|0
1648738370000|2022-03-31 14:52:50|308.06|302.06|308.04|302.04|308.08|302.08|308.03|302.03|0
1648738380000|2022-03-31 14:53:00|308.02|302.02|308.02|302.02|308.03|302.03|308.02|302.02|0
1648738390000|2022-03-31 14:53:10|308.01|302.01|307.87|301.87|308.01|302.01|307.86|301.86|0
1648738400000|2022-03-31 14:53:20|307.88|301.88|307.93|301.93|307.93|301.93|307.87|301.87|0
1648738410000|2022-03-31 14:53:30|307.95|301.95|307.97|301.97|307.97|301.97|307.92|301.92|0
1648738420000|2022-03-31 14:53:40|307.94|301.94|307.86|301.86|307.94|301.94|307.86|301.86|0
1648738430000|2022-03-31 14:53:50|307.87|301.87|307.87|301.87|307.87|301.87|307.86|301.86|0
1648738440000|2022-03-31 14:54:00|307.85|301.85|307.87|301.87|307.88|301.88|307.85|301.85|0
1648738450000|2022-03-31 14:54:10|307.83|301.83|307.84|301.84|307.85|301.85|307.83|301.83|0
1648738460000|2022-03-31 14:54:20|307.82|301.82|307.82|301.82|307.84|301.84|307.82|301.82|0
1648738470000|2022-03-31 14:54:30|307.84|301.84|307.81|301.81|307.84|301.84|307.81|301.81|0
1648738480000|2022-03-31 14:54:40|307.84|301.84|307.79|301.79|307.84|301.84|307.79|301.79|0
1648738490000|2022-03-31 14:54:50|307.8|301.8|307.82|301.82|307.83|301.83|307.79|301.79|0
1648738500000|2022-03-31 14:55:00|307.86|301.86|308.01|302.01|308.01|302.01|307.86|301.86|0
1648738510000|2022-03-31 14:55:10|308.02|302.02|308.03|302.03|308.04|302.04|308.02|302.02|0
1648738520000|2022-03-31 14:55:20|308.04|302.04|308.08|302.08|308.08|302.08|308.04|302.04|0
1648738530000|2022-03-31 14:55:30|308.09|302.09|308.16|302.16|308.17|302.17|308.09|302.09|0
1648738540000|2022-03-31 14:55:40|308.17|302.17|308.19|302.19|308.19|302.19|308.17|302.17|0
1648738550000|2022-03-31 14:55:50|308.16|302.16|308.18|302.18|308.2|302.2|308.16|302.16|0
1648738560000|2022-03-31 14:56:00|308.22|302.22|308.23|302.23|308.23|302.23|308.22|302.22|0
1648738570000|2022-03-31 14:56:10|308.24|302.24|308.23|302.23|308.24|302.24|308.18|302.18|0
1648738580000|2022-03-31 14:56:20|308.24|302.24|308.14|302.14|308.35|302.35|308.11|302.11|0
1648738590000|2022-03-31 14:56:30|308.15|302.15|308.17|302.17|308.17|302.17|308.14|302.14|0
1648738600000|2022-03-31 14:56:40|308.23|302.23|308.3|302.3|308.3|302.3|308.23|302.23|0
1648738610000|2022-03-31 14:56:50|308.29|302.29|308.38|302.38|308.39|302.39|308.29|302.29|0
1648738620000|2022-03-31 14:57:00|308.39|302.39|308.47|302.47|308.47|302.47|308.39|302.39|0
1648738630000|2022-03-31 14:57:10|308.48|302.48|308.49|302.49|308.49|302.49|308.48|302.48|0
1648738640000|2022-03-31 14:57:20|308.47|302.47|308.42|302.42|308.48|302.48|308.42|302.42|0
1648738650000|2022-03-31 14:57:30|308.32|302.32|308.28|302.28|308.32|302.32|308.28|302.28|0
1648738660000|2022-03-31 14:57:40|308.26|302.26|308.32|302.32|308.32|302.32|308.25|302.25|0
1648738670000|2022-03-31 14:57:50|308.31|302.31|308.33|302.33|308.33|302.33|308.28|302.28|0
1648738680000|2022-03-31 14:58:00|308.35|302.35|308.32|302.32|308.35|302.35|308.32|302.32|0
1648738690000|2022-03-31 14:58:10|308.3|302.3|308.3|302.3|308.31|302.31|308.27|302.27|0
1648738700000|2022-03-31 14:58:20|308.29|302.29|308.39|302.39|308.39|302.39|308.26|302.26|0
1648738710000|2022-03-31 14:58:30|308.38|302.38|308.49|302.49|308.49|302.49|308.38|302.38|0
1648738720000|2022-03-31 14:58:40|308.47|302.47|308.47|302.47|308.47|302.47|308.43|302.43|0
1648738730000|2022-03-31 14:58:50|308.46|302.46|308.44|302.44|308.51|302.51|308.44|302.44|0
1648738740000|2022-03-31 14:59:00|308.4|302.4|308.47|302.47|308.48|302.48|308.4|302.4|0
1648738750000|2022-03-31 14:59:10|308.48|302.48|308.49|302.49|308.49|302.49|308.48|302.48|0
1648738760000|2022-03-31 14:59:20|308.5|302.5|308.48|302.48|308.51|302.51|308.48|302.48|0
1648738770000|2022-03-31 14:59:30|308.47|302.47|308.47|302.47|308.47|302.47|308.47|302.47|0
1648738780000|2022-03-31 14:59:40|308.42|302.42|308.36|302.36|308.42|302.42|308.36|302.36|0
1648738790000|2022-03-31 14:59:50|308.37|302.37|308.41|302.41|308.41|302.41|308.37|302.37|0
1648738800000|2022-03-31 15:00:00|308.4|302.4|308.41|302.41|308.42|302.42|308.39|302.39|0
1648738810000|2022-03-31 15:00:10|308.4|302.4|308.34|302.34|308.4|302.4|308.33|302.33|0
1648738820000|2022-03-31 15:00:20|308.28|302.28|308.18|302.18|308.29|302.29|308.18|302.18|0
1648738830000|2022-03-31 15:00:30|308.17|302.17|308.14|302.14|308.17|302.17|308.14|302.14|0
1648738840000|2022-03-31 15:00:40|308.09|302.09|308.09|302.09|308.09|302.09|308.08|302.08|0
1648738850000|2022-03-31 15:00:50|308.1|302.1|308.04|302.04|308.1|302.1|307.99|301.99|0
1648738860000|2022-03-31 15:01:00|308.07|302.07|308.11|302.11|308.12|302.12|308.07|302.07|0
1648738870000|2022-03-31 15:01:10|308.12|302.12|308.29|302.29|308.29|302.29|308.12|302.12|0
1648738880000|2022-03-31 15:01:20|308.39|302.39|308.32|302.32|308.42|302.42|308.32|302.32|0
1648738890000|2022-03-31 15:01:30|308.31|302.31|308.31|302.31|308.31|302.31|308.31|302.31|0
1648738900000|2022-03-31 15:01:40|308.3|302.3|308.22|302.22|308.3|302.3|308.21|302.21|0
1648738910000|2022-03-31 15:01:50|308.23|302.23|308.15|302.15|308.23|302.23|308.15|302.15|0
1648738920000|2022-03-31 15:02:00|308.17|302.17|308.17|302.17|308.18|302.18|308.17|302.17|0
1648738930000|2022-03-31 15:02:10|308.18|302.18|308.11|302.11|308.18|302.18|308.08|302.08|0
1648738940000|2022-03-31 15:02:20|308.09|302.09|308.09|302.09|308.11|302.11|308.09|302.09|0
1648738950000|2022-03-31 15:02:30|308.06|302.06|308|302|308.06|302.06|307.97|301.97|0
1648738960000|2022-03-31 15:02:40|308.04|302.04|308.06|302.06|308.06|302.06|308.04|302.04|0
1648738970000|2022-03-31 15:02:50|308.07|302.07|307.96|301.96|308.07|302.07|307.96|301.96|0
1648738980000|2022-03-31 15:03:00|307.92|301.92|307.92|301.92|307.92|301.92|307.89|301.89|0
1648738990000|2022-03-31 15:03:10|307.88|301.88|307.83|301.83|307.92|301.92|307.82|301.82|0
1648739000000|2022-03-31 15:03:20|307.66|301.66|307.54|301.54|307.66|301.66|307.54|301.54|0
1648739010000|2022-03-31 15:03:30|307.51|301.51|307.49|301.49|307.51|301.51|307.49|301.49|0
1648739020000|2022-03-31 15:03:40|307.48|301.48|307.41|301.41|307.48|301.48|307.41|301.41|0
1648739030000|2022-03-31 15:03:50|307.42|301.42|307.35|301.35|307.42|301.42|307.35|301.35|0
1648739040000|2022-03-31 15:04:00|307.3|301.3|307.27|301.27|307.3|301.3|307.27|301.27|0
1648739050000|2022-03-31 15:04:10|307.29|301.29|307.29|301.29|307.29|301.29|307.29|301.29|0
1648739060000|2022-03-31 15:04:20|307.26|301.26|307.26|301.26|307.26|301.26|307.26|301.26|0
1648739070000|2022-03-31 15:04:30|307.25|301.25|307.25|301.25|307.26|301.26|307.25|301.25|0
1648739080000|2022-03-31 15:04:40|307.27|301.27|307.38|301.38|307.38|301.38|307.27|301.27|0
1648739090000|2022-03-31 15:04:50|307.39|301.39|307.23|301.23|307.39|301.39|307.23|301.23|0
1648739100000|2022-03-31 15:05:00|307.22|301.22|307.27|301.27|307.33|301.33|307.22|301.22|0
1648739110000|2022-03-31 15:05:10|307.21|301.21|307.22|301.22|307.22|301.22|307.21|301.21|0
1648739120000|2022-03-31 15:05:20|307.2|301.2|307.23|301.23|307.23|301.23|307.2|301.2|0
1648739130000|2022-03-31 15:05:30|307.24|301.24|307.15|301.15|307.24|301.24|307.14|301.14|0
1648739140000|2022-03-31 15:05:40|307.14|301.14|307.14|301.14|307.15|301.15|307.13|301.13|0
1648739150000|2022-03-31 15:05:50|307.13|301.13|307.13|301.13|307.13|301.13|307.13|301.13|0
1648739160000|2022-03-31 15:06:00|307.14|301.14|307.12|301.12|307.14|301.14|307.12|301.12|0
1648739170000|2022-03-31 15:06:10|307.1|301.1|307.09|301.09|307.1|301.1|307.09|301.09|0
1648739180000|2022-03-31 15:06:20|307.1|301.1|307.13|301.13|307.13|301.13|307.1|301.1|0
1648739190000|2022-03-31 15:06:30|307.12|301.12|307.19|301.19|307.19|301.19|307.11|301.11|0
1648739200000|2022-03-31 15:06:40|307.2|301.2|307.23|301.23|307.23|301.23|307.2|301.2|0
1648739210000|2022-03-31 15:06:50|307.24|301.24|307.25|301.25|307.26|301.26|307.24|301.24|0
1648739220000|2022-03-31 15:07:00|307.26|301.26|307.24|301.24|307.26|301.26|307.24|301.24|0
1648739230000|2022-03-31 15:07:10|307.19|301.19|307.16|301.16|307.19|301.19|307.14|301.14|0
1648739240000|2022-03-31 15:07:20|307.13|301.13|307.08|301.08|307.14|301.14|307.08|301.08|0
1648739260000|2022-03-31 15:07:40|307.1|301.1|307.09|301.09|307.1|301.1|307.08|301.08|0
1648739270000|2022-03-31 15:07:50|307.08|301.08|307.05|301.05|307.08|301.08|307.05|301.05|0
1648739280000|2022-03-31 15:08:00|307.04|301.04|306.95|300.95|307.04|301.04|306.95|300.95|0
1648739290000|2022-03-31 15:08:10|306.98|300.98|306.98|300.98|306.98|300.98|306.98|300.98|0
1648739300000|2022-03-31 15:08:20|306.93|300.93|306.86|300.86|306.95|300.95|306.86|300.86|0
1648739310000|2022-03-31 15:08:30|306.85|300.85|306.87|300.87|306.87|300.87|306.85|300.85|0
1648739320000|2022-03-31 15:08:40|306.74|300.74|306.59|300.59|306.74|300.74|306.59|300.59|0
1648739330000|2022-03-31 15:08:50|306.63|300.63|306.44|300.44|306.68|300.68|306.43|300.43|0
1648739340000|2022-03-31 15:09:00|306.45|300.45|306.45|300.45|306.45|300.45|306.45|300.45|0
1648739350000|2022-03-31 15:09:10|306.44|300.44|306.44|300.44|306.44|300.44|306.44|300.44|0
1648739360000|2022-03-31 15:09:20|306.45|300.45|306.44|300.44|306.45|300.45|306.44|300.44|0
1648739370000|2022-03-31 15:09:30|306.46|300.46|306.62|300.62|306.62|300.62|306.46|300.46|0
1648739380000|2022-03-31 15:09:40|306.61|300.61|306.68|300.68|306.68|300.68|306.61|300.61|0
1648739390000|2022-03-31 15:09:50|306.65|300.65|306.62|300.62|306.65|300.65|306.62|300.62|0
1648739400000|2022-03-31 15:10:00|306.63|300.63|306.6|300.6|306.63|300.63|306.6|300.6|0
1648739410000|2022-03-31 15:10:10|306.59|300.59|306.35|300.35|306.59|300.59|306.35|300.35|0
1648739420000|2022-03-31 15:10:20|306.34|300.34|306.26|300.26|306.35|300.35|306.26|300.26|0
1648739430000|2022-03-31 15:10:30|306.25|300.25|306.25|300.25|306.26|300.26|306.25|300.25|0
1648739440000|2022-03-31 15:10:40|306.22|300.22|306.25|300.25|306.25|300.25|306.22|300.22|0
1648739450000|2022-03-31 15:10:50|306.26|300.26|306.2|300.2|306.26|300.26|306.2|300.2|0
1648739460000|2022-03-31 15:11:00|306.27|300.27|306.32|300.32|306.32|300.32|306.27|300.27|0
1648739470000|2022-03-31 15:11:10|306.35|300.35|306.35|300.35|306.35|300.35|306.35|300.35|0
1648739480000|2022-03-31 15:11:20|306.37|300.37|306.45|300.45|306.46|300.46|306.37|300.37|0
1648739490000|2022-03-31 15:11:30|306.46|300.46|306.48|300.48|306.49|300.49|306.46|300.46|0
1648739500000|2022-03-31 15:11:40|306.49|300.49|306.51|300.51|306.51|300.51|306.48|300.48|0
1648739510000|2022-03-31 15:11:50|306.48|300.48|306.49|300.49|306.49|300.49|306.48|300.48|0
1648739520000|2022-03-31 15:12:00|306.46|300.46|306.47|300.47|306.47|300.47|306.46|300.46|0
1648739530000|2022-03-31 15:12:10|306.5|300.5|306.49|300.49|306.5|300.5|306.49|300.49|0
1648739540000|2022-03-31 15:12:20|306.48|300.48|306.49|300.49|306.49|300.49|306.48|300.48|0
1648739560000|2022-03-31 15:12:40|306.5|300.5|306.5|300.5|306.5|300.5|306.49|300.49|0
1648739580000|2022-03-31 15:13:00|306.49|300.49|306.45|300.45|306.5|300.5|306.45|300.45|0
1648739590000|2022-03-31 15:13:10|306.44|300.44|306.33|300.33|306.44|300.44|306.32|300.32|0
1648739600000|2022-03-31 15:13:20|306.34|300.34|306.34|300.34|306.35|300.35|306.3|300.3|0
1648739610000|2022-03-31 15:13:30|306.35|300.35|306.47|300.47|306.47|300.47|306.35|300.35|0
1648739620000|2022-03-31 15:13:40|306.44|300.44|306.44|300.44|306.44|300.44|306.44|300.44|0
1648739630000|2022-03-31 15:13:50|306.48|300.48|306.47|300.47|306.48|300.48|306.47|300.47|0
1648739640000|2022-03-31 15:14:00|306.51|300.51|306.55|300.55|306.55|300.55|306.51|300.51|0
1648739650000|2022-03-31 15:14:10|306.53|300.53|306.52|300.52|306.53|300.53|306.52|300.52|0
1648739660000|2022-03-31 15:14:20|306.51|300.51|306.47|300.47|306.51|300.51|306.47|300.47|0
1648739670000|2022-03-31 15:14:30|306.49|300.49|306.5|300.5|306.5|300.5|306.49|300.49|0
1648739680000|2022-03-31 15:14:40|306.51|300.51|306.57|300.57|306.57|300.57|306.5|300.5|0
1648739690000|2022-03-31 15:14:50|306.55|300.55|306.57|300.57|306.57|300.57|306.55|300.55|0
1648739700000|2022-03-31 15:15:00|306.58|300.58|306.62|300.62|306.63|300.63|306.58|300.58|0
1648739710000|2022-03-31 15:15:10|306.59|300.59|306.59|300.59|306.59|300.59|306.58|300.58|0
1648739720000|2022-03-31 15:15:20|306.55|300.55|306.54|300.54|306.55|300.55|306.54|300.54|0
1648739730000|2022-03-31 15:15:30|306.53|300.53|306.52|300.52|306.53|300.53|306.52|300.52|0
1648739740000|2022-03-31 15:15:40|306.44|300.44|306.4|300.4|306.44|300.44|306.4|300.4|0
1648739750000|2022-03-31 15:15:50|306.43|300.43|306.42|300.42|306.43|300.43|306.42|300.42|0
1648739760000|2022-03-31 15:16:00|306.43|300.43|306.42|300.42|306.43|300.43|306.42|300.42|0
1648739770000|2022-03-31 15:16:10|306.43|300.43|306.42|300.42|306.43|300.43|306.41|300.41|0
1648739780000|2022-03-31 15:16:20|306.43|300.43|306.34|300.34|306.44|300.44|306.33|300.33|0
1648739790000|2022-03-31 15:16:30|306.35|300.35|306.25|300.25|306.35|300.35|306.25|300.25|0
1648739800000|2022-03-31 15:16:40|306.24|300.24|306.24|300.24|306.24|300.24|306.24|300.24|0
1648739810000|2022-03-31 15:16:50|306.14|300.14|305.95|299.95|306.15|300.15|305.95|299.95|0
1648739820000|2022-03-31 15:17:00|305.89|299.89|305.98|299.98|305.98|299.98|305.85|299.85|0
1648739830000|2022-03-31 15:17:10|305.97|299.97|306|300|306|300|305.97|299.97|0
1648739840000|2022-03-31 15:17:20|306.06|300.06|306.08|300.08|306.08|300.08|306.05|300.05|0
1648739860000|2022-03-31 15:17:40|306.11|300.11|306.08|300.08|306.14|300.14|306.08|300.08|0
1648739870000|2022-03-31 15:17:50|306.09|300.09|306.18|300.18|306.18|300.18|306.09|300.09|0
1648739880000|2022-03-31 15:18:00|306.19|300.19|306.3|300.3|306.3|300.3|306.19|300.19|0
1648739890000|2022-03-31 15:18:10|306.28|300.28|306.28|300.28|306.28|300.28|306.28|300.28|0
1648739900000|2022-03-31 15:18:20|306.33|300.33|306.33|300.33|306.33|300.33|306.33|300.33|0
1648739910000|2022-03-31 15:18:30|306.32|300.32|306.35|300.35|306.35|300.35|306.32|300.32|0
1648739920000|2022-03-31 15:18:40|306.39|300.39|306.48|300.48|306.48|300.48|306.39|300.39|0
1648739930000|2022-03-31 15:18:50|306.49|300.49|306.5|300.5|306.5|300.5|306.48|300.48|0
1648739940000|2022-03-31 15:19:00|306.49|300.49|306.5|300.5|306.51|300.51|306.49|300.49|0
1648739950000|2022-03-31 15:19:10|306.49|300.49|306.51|300.51|306.51|300.51|306.39|300.39|0
1648739960000|2022-03-31 15:19:20|306.48|300.48|306.48|300.48|306.48|300.48|306.48|300.48|0
1648739970000|2022-03-31 15:19:30|306.41|300.41|306.36|300.36|306.41|300.41|306.36|300.36|0
1648739980000|2022-03-31 15:19:40|306.3|300.3|306.27|300.27|306.3|300.3|306.27|300.27|0
1648739990000|2022-03-31 15:19:50|306.34|300.34|306.34|300.34|306.35|300.35|306.34|300.34|0
1648740000000|2022-03-31 15:20:00|306.25|300.25|306.3|300.3|306.3|300.3|306.25|300.25|0
1648740010000|2022-03-31 15:20:10|306.29|300.29|306.29|300.29|306.3|300.3|306.29|300.29|0
1648740020000|2022-03-31 15:20:20|306.21|300.21|306.03|300.03|306.21|300.21|306.03|300.03|0
1648740030000|2022-03-31 15:20:30|305.95|299.95|305.91|299.91|305.95|299.95|305.9|299.9|0
1648740040000|2022-03-31 15:20:40|305.96|299.96|305.96|299.96|305.96|299.96|305.96|299.96|0
1648740050000|2022-03-31 15:20:50|305.94|299.94|305.97|299.97|305.97|299.97|305.94|299.94|0
1648740060000|2022-03-31 15:21:00|306.01|300.01|306.02|300.02|306.02|300.02|306|300|0
1648740070000|2022-03-31 15:21:10|306.01|300.01|306.01|300.01|306.02|300.02|306.01|300.01|0
1648740080000|2022-03-31 15:21:20|306.07|300.07|306.05|300.05|306.08|300.08|306.05|300.05|0
1648740090000|2022-03-31 15:21:30|306.06|300.06|306.15|300.15|306.15|300.15|306.06|300.06|0
1648740100000|2022-03-31 15:21:40|306.25|300.25|306.33|300.33|306.33|300.33|306.25|300.25|0
1648740110000|2022-03-31 15:21:50|306.32|300.32|306.45|300.45|306.45|300.45|306.32|300.32|0
1648740120000|2022-03-31 15:22:00|306.48|300.48|306.59|300.59|306.59|300.59|306.47|300.47|0
1648740130000|2022-03-31 15:22:10|306.67|300.67|306.65|300.65|306.67|300.67|306.65|300.65|0
1648740140000|2022-03-31 15:22:20|306.66|300.66|306.96|300.96|306.96|300.96|306.65|300.65|0
1648740150000|2022-03-31 15:22:30|306.97|300.97|307.02|301.02|307.02|301.02|306.97|300.97|0
1648740160000|2022-03-31 15:22:40|307.01|301.01|307.01|301.01|307.01|301.01|307.01|301.01|0
1648740170000|2022-03-31 15:22:50|307.04|301.04|307.11|301.11|307.13|301.13|307.04|301.04|0
1648740180000|2022-03-31 15:23:00|307.08|301.08|306.96|300.96|307.08|301.08|306.96|300.96|0
1648740190000|2022-03-31 15:23:10|306.95|300.95|306.98|300.98|306.98|300.98|306.95|300.95|0
1648740200000|2022-03-31 15:23:20|307.02|301.02|307.04|301.04|307.04|301.04|307.02|301.02|0
1648740210000|2022-03-31 15:23:30|307|301|306.89|300.89|307|301|306.89|300.89|0
1648740220000|2022-03-31 15:23:40|306.88|300.88|306.89|300.89|306.93|300.93|306.88|300.88|0
1648740230000|2022-03-31 15:23:50|306.86|300.86|306.76|300.76|306.86|300.86|306.76|300.76|0
1648740240000|2022-03-31 15:24:00|306.75|300.75|306.73|300.73|306.75|300.75|306.73|300.73|0
1648740250000|2022-03-31 15:24:10|306.74|300.74|306.76|300.76|306.76|300.76|306.74|300.74|0
1648740260000|2022-03-31 15:24:20|306.73|300.73|306.67|300.67|306.73|300.73|306.67|300.67|0
1648740270000|2022-03-31 15:24:30|306.68|300.68|306.68|300.68|306.68|300.68|306.67|300.67|0
1648740280000|2022-03-31 15:24:40|306.69|300.69|306.64|300.64|306.69|300.69|306.64|300.64|0
1648740290000|2022-03-31 15:24:50|306.62|300.62|306.63|300.63|306.64|300.64|306.62|300.62|0
1648740300000|2022-03-31 15:25:00|306.64|300.64|306.7|300.7|306.7|300.7|306.64|300.64|0
1648740310000|2022-03-31 15:25:10|306.69|300.69|306.69|300.69|306.69|300.69|306.69|300.69|0
1648740320000|2022-03-31 15:25:20|306.66|300.66|306.68|300.68|306.68|300.68|306.66|300.66|0
1648740330000|2022-03-31 15:25:30|306.67|300.67|306.63|300.63|306.67|300.67|306.63|300.63|0
1648740350000|2022-03-31 15:25:50|306.62|300.62|306.74|300.74|306.74|300.74|306.62|300.62|0
1648740360000|2022-03-31 15:26:00|306.75|300.75|306.71|300.71|306.75|300.75|306.71|300.71|0
1648740370000|2022-03-31 15:26:10|306.68|300.68|306.66|300.66|306.7|300.7|306.66|300.66|0
1648740380000|2022-03-31 15:26:20|306.69|300.69|306.69|300.69|306.69|300.69|306.69|300.69|0
1648740390000|2022-03-31 15:26:30|306.7|300.7|306.7|300.7|306.7|300.7|306.7|300.7|0
1648740400000|2022-03-31 15:26:40|306.71|300.71|306.69|300.69|306.71|300.71|306.69|300.69|0
1648740410000|2022-03-31 15:26:50|306.68|300.68|306.68|300.68|306.68|300.68|306.68|300.68|0
1648740420000|2022-03-31 15:27:00|306.63|300.63|306.64|300.64|306.64|300.64|306.63|300.63|0
1648740430000|2022-03-31 15:27:10|306.59|300.59|306.58|300.58|306.59|300.59|306.58|300.58|0
1648740440000|2022-03-31 15:27:20|306.66|300.66|306.66|300.66|306.66|300.66|306.66|300.66|0
1648740450000|2022-03-31 15:27:30|306.63|300.63|306.63|300.63|306.64|300.64|306.63|300.63|0
1648740460000|2022-03-31 15:27:40|306.62|300.62|306.52|300.52|306.62|300.62|306.52|300.52|0
1648740470000|2022-03-31 15:27:50|306.5|300.5|306.5|300.5|306.5|300.5|306.5|300.5|0
1648740480000|2022-03-31 15:28:00|306.49|300.49|306.53|300.53|306.53|300.53|306.47|300.47|0
1648740490000|2022-03-31 15:28:10|306.54|300.54|306.56|300.56|306.56|300.56|306.53|300.53|0
1648740500000|2022-03-31 15:28:20|306.6|300.6|306.32|300.32|306.6|300.6|306.32|300.32|0
1648740520000|2022-03-31 15:28:40|306.33|300.33|306.46|300.46|306.47|300.47|306.33|300.33|0
1648740530000|2022-03-31 15:28:50|306.45|300.45|306.45|300.45|306.45|300.45|306.45|300.45|0
1648740540000|2022-03-31 15:29:00|306.49|300.49|306.32|300.32|306.49|300.49|306.32|300.32|0
1648740550000|2022-03-31 15:29:10|306.34|300.34|306.34|300.34|306.35|300.35|306.34|300.34|0
1648740560000|2022-03-31 15:29:20|306.38|300.38|306.47|300.47|306.47|300.47|306.38|300.38|0
1648740570000|2022-03-31 15:29:30|306.46|300.46|306.55|300.55|306.55|300.55|306.46|300.46|0
1648740580000|2022-03-31 15:29:40|306.56|300.56|306.56|300.56|306.56|300.56|306.56|300.56|0
1648740590000|2022-03-31 15:29:50|306.58|300.58|306.58|300.58|306.58|300.58|306.58|300.58|0
1648740600000|2022-03-31 15:30:00|306.54|300.54|306.54|300.54|306.54|300.54|306.54|300.54|0
1648740610000|2022-03-31 15:30:10|306.52|300.52|306.52|300.52|306.52|300.52|306.52|300.52|0
1648740620000|2022-03-31 15:30:20|306.46|300.46|306.46|300.46|306.46|300.46|306.46|300.46|0
1648740640000|2022-03-31 15:30:40|306.44|300.44|306.44|300.44|306.44|300.44|306.44|300.44|0
1648740650000|2022-03-31 15:30:50|306.45|300.45|306.44|300.44|306.45|300.45|306.44|300.44|0
1648740660000|2022-03-31 15:31:00|306.53|300.53|306.53|300.53|306.53|300.53|306.53|300.53|0
1648740670000|2022-03-31 15:31:10|306.52|300.52|306.54|300.54|306.54|300.54|306.52|300.52|0
1648740680000|2022-03-31 15:31:20|306.56|300.56|306.56|300.56|306.56|300.56|306.55|300.55|0
1648740690000|2022-03-31 15:31:30|306.54|300.54|306.52|300.52|306.54|300.54|306.52|300.52|0
1648740700000|2022-03-31 15:31:40|306.47|300.47|306.44|300.44|306.47|300.47|306.44|300.44|0
1648740710000|2022-03-31 15:31:50|306.4|300.4|306.39|300.39|306.4|300.4|306.39|300.39|0
1648740720000|2022-03-31 15:32:00|306.4|300.4|306.37|300.37|306.4|300.4|306.37|300.37|0
1648740730000|2022-03-31 15:32:10|306.38|300.38|306.4|300.4|306.4|300.4|306.38|300.38|0
1648740740000|2022-03-31 15:32:20|306.39|300.39|306.4|300.4|306.4|300.4|306.39|300.39|0
1648740750000|2022-03-31 15:32:30|306.57|300.57|306.56|300.56|306.57|300.57|306.56|300.56|0
1648740760000|2022-03-31 15:32:40|306.58|300.58|306.8|300.8|306.8|300.8|306.58|300.58|0
1648740770000|2022-03-31 15:32:50|306.81|300.81|306.8|300.8|306.81|300.81|306.8|300.8|0
1648740780000|2022-03-31 15:33:00|306.86|300.86|307|301|307|301|306.85|300.85|0
1648740790000|2022-03-31 15:33:10|307.06|301.06|307.12|301.12|307.12|301.12|307.06|301.06|0
1648740800000|2022-03-31 15:33:20|307.03|301.03|307|301|307.03|301.03|307|301|0
1648740810000|2022-03-31 15:33:30|306.99|300.99|307.17|301.17|307.17|301.17|306.98|300.98|0
1648740820000|2022-03-31 15:33:40|307.16|301.16|307.03|301.03|307.17|301.17|307.03|301.03|0
1648740830000|2022-03-31 15:33:50|307.02|301.02|307.09|301.09|307.09|301.09|307.02|301.02|0
1648740840000|2022-03-31 15:34:00|307.08|301.08|307.14|301.14|307.14|301.14|307.08|301.08|0
1648740850000|2022-03-31 15:34:10|307.15|301.15|307.14|301.14|307.15|301.15|307.14|301.14|0
1648740860000|2022-03-31 15:34:20|307.15|301.15|307.22|301.22|307.22|301.22|307.15|301.15|0
1648740870000|2022-03-31 15:34:30|307.21|301.21|307.26|301.26|307.27|301.27|307.21|301.21|0
1648740880000|2022-03-31 15:34:40|307.29|301.29|307.34|301.34|307.34|301.34|307.28|301.28|0
1648740890000|2022-03-31 15:34:50|307.33|301.33|307.39|301.39|307.39|301.39|307.33|301.33|0
1648740900000|2022-03-31 15:35:00|307.42|301.42|307.49|301.49|307.49|301.49|307.42|301.42|0
1648740910000|2022-03-31 15:35:10|307.53|301.53|307.6|301.6|307.6|301.6|307.53|301.53|0
1648740920000|2022-03-31 15:35:20|307.61|301.61|307.64|301.64|307.64|301.64|307.61|301.61|0
1648740930000|2022-03-31 15:35:30|307.62|301.62|307.57|301.57|307.62|301.62|307.57|301.57|0
1648740940000|2022-03-31 15:35:40|307.61|301.61|307.64|301.64|307.64|301.64|307.61|301.61|0
1648740950000|2022-03-31 15:35:50|307.59|301.59|307.54|301.54|307.59|301.59|307.52|301.52|0
1648740960000|2022-03-31 15:36:00|307.6|301.6|307.6|301.6|307.6|301.6|307.6|301.6|0
1648740970000|2022-03-31 15:36:10|307.66|301.66|307.69|301.69|307.69|301.69|307.66|301.66|0
1648740980000|2022-03-31 15:36:20|307.71|301.71|307.72|301.72|307.72|301.72|307.71|301.71|0
1648740990000|2022-03-31 15:36:30|307.73|301.73|307.76|301.76|307.76|301.76|307.73|301.73|0
1648741000000|2022-03-31 15:36:40|307.77|301.77|307.81|301.81|307.84|301.84|307.77|301.77|0
1648741010000|2022-03-31 15:36:50|307.88|301.88|307.88|301.88|307.88|301.88|307.88|301.88|0
1648741020000|2022-03-31 15:37:00|307.89|301.89|307.91|301.91|307.92|301.92|307.89|301.89|0
1648741030000|2022-03-31 15:37:10|307.92|301.92|307.89|301.89|307.92|301.92|307.89|301.89|0
1648741040000|2022-03-31 15:37:20|307.9|301.9|307.9|301.9|307.9|301.9|307.9|301.9|0
1648741050000|2022-03-31 15:37:30|307.93|301.93|307.99|301.99|307.99|301.99|307.93|301.93|0
1648741060000|2022-03-31 15:37:40|308.05|302.05|308.06|302.06|308.07|302.07|308.05|302.05|0
1648741070000|2022-03-31 15:37:50|308.05|302.05|308.02|302.02|308.05|302.05|308.02|302.02|0
1648741080000|2022-03-31 15:38:00|308.03|302.03|308.09|302.09|308.09|302.09|308.03|302.03|0
1648741090000|2022-03-31 15:38:10|308.11|302.11|308.16|302.16|308.16|302.16|308.11|302.11|0
1648741100000|2022-03-31 15:38:20|308.17|302.17|308.08|302.08|308.17|302.17|308.08|302.08|0
1648741110000|2022-03-31 15:38:30|308.06|302.06|307.99|301.99|308.06|302.06|307.97|301.97|0
1648741120000|2022-03-31 15:38:40|307.96|301.96|307.93|301.93|307.97|301.97|307.93|301.93|0
1648741130000|2022-03-31 15:38:50|307.92|301.92|307.89|301.89|307.94|301.94|307.89|301.89|0
1648741140000|2022-03-31 15:39:00|307.88|301.88|307.9|301.9|307.9|301.9|307.88|301.88|0
1648741150000|2022-03-31 15:39:10|307.93|301.93|307.93|301.93|307.93|301.93|307.93|301.93|0
1648741160000|2022-03-31 15:39:20|307.92|301.92|307.92|301.92|307.92|301.92|307.92|301.92|0
1648741170000|2022-03-31 15:39:30|307.91|301.91|307.87|301.87|307.91|301.91|307.87|301.87|0
1648741180000|2022-03-31 15:39:40|307.86|301.86|307.85|301.85|307.87|301.87|307.85|301.85|0
1648741190000|2022-03-31 15:39:50|307.86|301.86|307.9|301.9|307.9|301.9|307.85|301.85|0
1648741200000|2022-03-31 15:40:00|307.93|301.93|307.94|301.94|307.94|301.94|307.93|301.93|0
1648741210000|2022-03-31 15:40:10|307.97|301.97|308.09|302.09|308.09|302.09|307.97|301.97|0
1648741220000|2022-03-31 15:40:20|308.11|302.11|308.14|302.14|308.14|302.14|308.11|302.11|0
1648741230000|2022-03-31 15:40:30|308.2|302.2|308.2|302.2|308.2|302.2|308.2|302.2|0
1648741240000|2022-03-31 15:40:40|308.25|302.25|308.4|302.4|308.4|302.4|308.25|302.25|0
1648741250000|2022-03-31 15:40:50|308.41|302.41|308.35|302.35|308.41|302.41|308.33|302.33|0
1648741260000|2022-03-31 15:41:00|308.34|302.34|308.41|302.41|308.41|302.41|308.34|302.34|0
1648741270000|2022-03-31 15:41:10|308.46|302.46|308.45|302.45|308.46|302.46|308.45|302.45|0
1648741280000|2022-03-31 15:41:20|308.56|302.56|308.67|302.67|308.67|302.67|308.56|302.56|0
1648741290000|2022-03-31 15:41:30|308.93|302.93|308.99|302.99|308.99|302.99|308.93|302.93|0
1648741300000|2022-03-31 15:41:40|308.92|302.92|308.9|302.9|308.92|302.92|308.89|302.89|0
1648741310000|2022-03-31 15:41:50|308.88|302.88|308.79|302.79|308.88|302.88|308.77|302.77|0
1648741320000|2022-03-31 15:42:00|308.78|302.78|308.9|302.9|308.93|302.93|308.78|302.78|0
1648741330000|2022-03-31 15:42:10|308.91|302.91|308.93|302.93|308.93|302.93|308.91|302.91|0
1648741340000|2022-03-31 15:42:20|308.94|302.94|308.98|302.98|308.98|302.98|308.94|302.94|0
1648741350000|2022-03-31 15:42:30|308.99|302.99|308.98|302.98|308.99|302.99|308.98|302.98|0
1648741360000|2022-03-31 15:42:40|309.01|303.01|309.01|303.01|309.02|303.02|309.01|303.01|0
1648741370000|2022-03-31 15:42:50|309.04|303.04|308.97|302.97|309.04|303.04|308.96|302.96|0
1648741380000|2022-03-31 15:43:00|308.96|302.96|309.03|303.03|309.03|303.03|308.96|302.96|0
1648741390000|2022-03-31 15:43:10|309.02|303.02|309.02|303.02|309.03|303.03|308.99|302.99|0
1648741400000|2022-03-31 15:43:20|309.03|303.03|308.89|302.89|309.03|303.03|308.89|302.89|0
1648741410000|2022-03-31 15:43:30|308.88|302.88|308.83|302.83|308.88|302.88|308.83|302.83|0
1648741420000|2022-03-31 15:43:40|308.84|302.84|308.84|302.84|308.84|302.84|308.83|302.83|0
1648741430000|2022-03-31 15:43:50|308.83|302.83|308.66|302.66|308.84|302.84|308.66|302.66|0
1648741440000|2022-03-31 15:44:00|308.49|302.49|308.38|302.38|308.5|302.5|308.38|302.38|0
1648741450000|2022-03-31 15:44:10|308.45|302.45|308.54|302.54|308.54|302.54|308.45|302.45|0
1648741460000|2022-03-31 15:44:20|308.55|302.55|308.55|302.55|308.55|302.55|308.55|302.55|0
1648741470000|2022-03-31 15:44:30|308.53|302.53|308.5|302.5|308.53|302.53|308.5|302.5|0
1648741500000|2022-03-31 15:45:00|308.4|302.4|308.42|302.42|308.42|302.42|308.39|302.39|0
1648741510000|2022-03-31 15:45:10|308.41|302.41|308.38|302.38|308.41|302.41|308.38|302.38|0
1648741520000|2022-03-31 15:45:20|308.39|302.39|308.44|302.44|308.44|302.44|308.38|302.38|0
1648741530000|2022-03-31 15:45:30|308.46|302.46|308.47|302.47|308.47|302.47|308.43|302.43|0
1648741550000|2022-03-31 15:45:50|308.48|302.48|308.48|302.48|308.48|302.48|308.48|302.48|0
1648741560000|2022-03-31 15:46:00|308.49|302.49|308.52|302.52|308.52|302.52|308.49|302.49|0
1648741570000|2022-03-31 15:46:10|308.53|302.53|308.52|302.52|308.53|302.53|308.52|302.52|0
1648741580000|2022-03-31 15:46:20|308.53|302.53|308.54|302.54|308.54|302.54|308.52|302.52|0
1648741590000|2022-03-31 15:46:30|308.61|302.61|308.62|302.62|308.62|302.62|308.61|302.61|0
1648741600000|2022-03-31 15:46:40|308.58|302.58|308.51|302.51|308.58|302.58|308.51|302.51|0
1648741610000|2022-03-31 15:46:50|308.5|302.5|308.5|302.5|308.5|302.5|308.48|302.48|0
1648741620000|2022-03-31 15:47:00|308.51|302.51|308.65|302.65|308.65|302.65|308.51|302.51|0
1648741630000|2022-03-31 15:47:10|308.66|302.66|308.67|302.67|308.68|302.68|308.66|302.66|0
1648741640000|2022-03-31 15:47:20|308.66|302.66|308.66|302.66|308.66|302.66|308.66|302.66|0
1648741650000|2022-03-31 15:47:30|308.67|302.67|308.72|302.72|308.72|302.72|308.67|302.67|0
1648741660000|2022-03-31 15:47:40|308.74|302.74|308.75|302.75|308.75|302.75|308.74|302.74|0
1648741670000|2022-03-31 15:47:50|308.77|302.77|308.88|302.88|308.88|302.88|308.77|302.77|0
1648741680000|2022-03-31 15:48:00|308.91|302.91|308.92|302.92|308.92|302.92|308.91|302.91|0
1648741690000|2022-03-31 15:48:10|308.93|302.93|308.93|302.93|308.93|302.93|308.92|302.92|0
1648741700000|2022-03-31 15:48:20|308.91|302.91|308.91|302.91|308.92|302.92|308.91|302.91|0
1648741710000|2022-03-31 15:48:30|308.94|302.94|308.97|302.97|308.97|302.97|308.94|302.94|0
1648741720000|2022-03-31 15:48:40|308.96|302.96|308.98|302.98|308.98|302.98|308.96|302.96|0
1648741730000|2022-03-31 15:48:50|308.95|302.95|308.94|302.94|308.95|302.95|308.93|302.93|0
1648741740000|2022-03-31 15:49:00|308.96|302.96|308.98|302.98|308.99|302.99|308.96|302.96|0
1648741750000|2022-03-31 15:49:10|308.99|302.99|308.99|302.99|308.99|302.99|308.98|302.98|0
1648741760000|2022-03-31 15:49:20|308.98|302.98|308.98|302.98|309|303|308.98|302.98|0
1648741770000|2022-03-31 15:49:30|308.89|302.89|308.86|302.86|308.89|302.89|308.86|302.86|0
1648741780000|2022-03-31 15:49:40|308.87|302.87|308.77|302.77|308.87|302.87|308.74|302.74|0
1648741790000|2022-03-31 15:49:50|308.78|302.78|308.58|302.58|308.78|302.78|308.58|302.58|0
1648741800000|2022-03-31 15:50:00|308.59|302.59|308.61|302.61|308.61|302.61|308.58|302.58|0
1648741810000|2022-03-31 15:50:10|308.59|302.59|308.59|302.59|308.6|302.6|308.58|302.58|0
1648741820000|2022-03-31 15:50:20|308.62|302.62|308.62|302.62|308.62|302.62|308.62|302.62|0
1648741830000|2022-03-31 15:50:30|308.63|302.63|308.64|302.64|308.64|302.64|308.62|302.62|0
1648741840000|2022-03-31 15:50:40|308.61|302.61|308.63|302.63|308.63|302.63|308.61|302.61|0
1648741850000|2022-03-31 15:50:50|308.62|302.62|308.61|302.61|308.64|302.64|308.61|302.61|0
1648741860000|2022-03-31 15:51:00|308.57|302.57|308.58|302.58|308.61|302.61|308.57|302.57|0
1648741870000|2022-03-31 15:51:10|308.59|302.59|308.65|302.65|308.65|302.65|308.59|302.59|0
1648741880000|2022-03-31 15:51:20|308.64|302.64|308.64|302.64|308.65|302.65|308.64|302.64|0
1648741890000|2022-03-31 15:51:30|308.65|302.65|308.64|302.64|308.65|302.65|308.64|302.64|0
1648741900000|2022-03-31 15:51:40|308.65|302.65|308.73|302.73|308.73|302.73|308.64|302.64|0
1648741910000|2022-03-31 15:51:50|308.74|302.74|308.76|302.76|308.76|302.76|308.74|302.74|0
1648741920000|2022-03-31 15:52:00|308.73|302.73|308.73|302.73|308.73|302.73|308.73|302.73|0
1648741930000|2022-03-31 15:52:10|308.74|302.74|308.76|302.76|308.76|302.76|308.74|302.74|0
1648741940000|2022-03-31 15:52:20|308.77|302.77|308.79|302.79|308.79|302.79|308.77|302.77|0
1648741960000|2022-03-31 15:52:40|308.84|302.84|308.84|302.84|308.84|302.84|308.84|302.84|0
1648741970000|2022-03-31 15:52:50|308.81|302.81|308.8|302.8|308.81|302.81|308.8|302.8|0
1648741980000|2022-03-31 15:53:00|308.77|302.77|308.75|302.75|308.77|302.77|308.74|302.74|0
1648741990000|2022-03-31 15:53:10|308.72|302.72|308.63|302.63|308.72|302.72|308.63|302.63|0
1648742000000|2022-03-31 15:53:20|308.62|302.62|308.62|302.62|308.62|302.62|308.61|302.61|0
1648742010000|2022-03-31 15:53:30|308.61|302.61|308.61|302.61|308.62|302.62|308.6|302.6|0
1648742020000|2022-03-31 15:53:40|308.6|302.6|308.6|302.6|308.6|302.6|308.59|302.59|0
1648742030000|2022-03-31 15:53:50|308.58|302.58|308.55|302.55|308.58|302.58|308.55|302.55|0
1648742040000|2022-03-31 15:54:00|308.56|302.56|308.59|302.59|308.6|302.6|308.56|302.56|0
1648742050000|2022-03-31 15:54:10|308.61|302.61|308.65|302.65|308.65|302.65|308.61|302.61|0
1648742060000|2022-03-31 15:54:20|308.66|302.66|308.67|302.67|308.67|302.67|308.64|302.64|0
1648742070000|2022-03-31 15:54:30|308.69|302.69|308.69|302.69|308.69|302.69|308.69|302.69|0
1648742090000|2022-03-31 15:54:50|308.7|302.7|308.67|302.67|308.7|302.7|308.67|302.67|0
1648742100000|2022-03-31 15:55:00|308.69|302.69|308.75|302.75|308.8|302.8|308.69|302.69|0
1648742110000|2022-03-31 15:55:10|308.73|302.73|308.72|302.72|308.73|302.73|308.71|302.71|0
1648742130000|2022-03-31 15:55:30|308.73|302.73|308.73|302.73|308.73|302.73|308.73|302.73|0
1648742140000|2022-03-31 15:55:40|308.74|302.74|308.73|302.73|308.74|302.74|308.71|302.71|0
1648742150000|2022-03-31 15:55:50|308.74|302.74|308.74|302.74|308.74|302.74|308.74|302.74|0
1648742160000|2022-03-31 15:56:00|308.78|302.78|308.8|302.8|308.8|302.8|308.78|302.78|0
1648742170000|2022-03-31 15:56:10|308.82|302.82|308.82|302.82|308.82|302.82|308.82|302.82|0
1648742180000|2022-03-31 15:56:20|308.75|302.75|308.72|302.72|308.75|302.75|308.72|302.72|0
1648742190000|2022-03-31 15:56:30|308.7|302.7|308.55|302.55|308.7|302.7|308.55|302.55|0
1648742200000|2022-03-31 15:56:40|308.54|302.54|308.56|302.56|308.56|302.56|308.54|302.54|0
1648742210000|2022-03-31 15:56:50|308.57|302.57|308.57|302.57|308.58|302.58|308.56|302.56|0
1648742220000|2022-03-31 15:57:00|308.56|302.56|308.56|302.56|308.57|302.57|308.56|302.56|0
1648742240000|2022-03-31 15:57:20|308.55|302.55|308.55|302.55|308.55|302.55|308.54|302.54|0
1648742250000|2022-03-31 15:57:30|308.58|302.58|308.58|302.58|308.58|302.58|308.58|302.58|0
1648742260000|2022-03-31 15:57:40|308.6|302.6|308.7|302.7|308.7|302.7|308.6|302.6|0
1648742270000|2022-03-31 15:57:50|308.67|302.67|308.76|302.76|308.76|302.76|308.67|302.67|0
1648742280000|2022-03-31 15:58:00|308.81|302.81|308.81|302.81|308.81|302.81|308.81|302.81|0
1648742290000|2022-03-31 15:58:10|308.8|302.8|308.81|302.81|308.81|302.81|308.8|302.8|0
1648742300000|2022-03-31 15:58:20|308.8|302.8|308.76|302.76|308.8|302.8|308.76|302.76|0
1648742310000|2022-03-31 15:58:30|308.77|302.77|308.93|302.93|308.93|302.93|308.77|302.77|0
1648742320000|2022-03-31 15:58:40|308.94|302.94|308.94|302.94|308.94|302.94|308.94|302.94|0
1648742330000|2022-03-31 15:58:50|308.97|302.97|308.98|302.98|308.98|302.98|308.97|302.97|0
1648742340000|2022-03-31 15:59:00|308.99|302.99|309.04|303.04|309.04|303.04|308.98|302.98|0
1648742350000|2022-03-31 15:59:10|309.05|303.05|309.04|303.04|309.05|303.05|309.04|303.04|0
1648742360000|2022-03-31 15:59:20|309.03|303.03|309.03|303.03|309.03|303.03|309.03|303.03|0
1648742370000|2022-03-31 15:59:30|309.04|303.04|309.07|303.07|309.07|303.07|309.03|303.03|0
1648742380000|2022-03-31 15:59:40|309.08|303.08|309.11|303.11|309.12|303.12|309.08|303.08|0
1648742390000|2022-03-31 15:59:50|309.12|303.12|309.15|303.15|309.15|303.15|309.12|303.12|0
1648742400000|2022-03-31 16:00:00|309.18|303.18|309.16|303.16|309.18|303.18|309.16|303.16|0
1648742410000|2022-03-31 16:00:10|309.17|303.17|309.19|303.19|309.19|303.19|309.16|303.16|0
1648742420000|2022-03-31 16:00:20|309.2|303.2|309.19|303.19|309.2|303.2|309.19|303.19|0
1648742430000|2022-03-31 16:00:30|309.2|303.2|309.14|303.14|309.2|303.2|309.14|303.14|0
1648742440000|2022-03-31 16:00:40|309.13|303.13|309.11|303.11|309.15|303.15|309.11|303.11|0
1648742450000|2022-03-31 16:00:50|309.12|303.12|309.15|303.15|309.16|303.16|309.12|303.12|0
1648742460000|2022-03-31 16:01:00|309.16|303.16|309.17|303.17|309.17|303.17|309.14|303.14|0
1648742470000|2022-03-31 16:01:10|309.18|303.18|309.14|303.14|309.18|303.18|309.14|303.14|0
1648742480000|2022-03-31 16:01:20|309.09|303.09|309.02|303.02|309.09|303.09|309.02|303.02|0
1648742490000|2022-03-31 16:01:30|308.99|302.99|308.95|302.95|308.99|302.99|308.95|302.95|0
1648742500000|2022-03-31 16:01:40|308.96|302.96|308.78|302.78|308.96|302.96|308.78|302.78|0
1648742510000|2022-03-31 16:01:50|308.77|302.77|308.7|302.7|308.77|302.77|308.7|302.7|0
1648742520000|2022-03-31 16:02:00|308.71|302.71|308.66|302.66|308.73|302.73|308.65|302.65|0
1648742530000|2022-03-31 16:02:10|308.62|302.62|308.57|302.57|308.62|302.62|308.56|302.56|0
1648742540000|2022-03-31 16:02:20|308.56|302.56|308.42|302.42|308.56|302.56|308.42|302.42|0
1648742550000|2022-03-31 16:02:30|308.5|302.5|308.5|302.5|308.51|302.51|308.5|302.5|0
1648742560000|2022-03-31 16:02:40|308.51|302.51|308.46|302.46|308.51|302.51|308.46|302.46|0
1648742570000|2022-03-31 16:02:50|308.45|302.45|308.46|302.46|308.46|302.46|308.45|302.45|0
1648742580000|2022-03-31 16:03:00|308.4|302.4|308.32|302.32|308.4|302.4|308.3|302.3|0
1648742590000|2022-03-31 16:03:10|308.33|302.33|308.33|302.33|308.33|302.33|308.33|302.33|0
1648742610000|2022-03-31 16:03:30|308.29|302.29|308.21|302.21|308.29|302.29|308.21|302.21|0
1648742620000|2022-03-31 16:03:40|308.22|302.22|308.22|302.22|308.22|302.22|308.2|302.2|0
1648742630000|2022-03-31 16:03:50|308.23|302.23|308.21|302.21|308.23|302.23|308.2|302.2|0
1648742640000|2022-03-31 16:04:00|308.18|302.18|308.2|302.2|308.2|302.2|308.18|302.18|0
1648742650000|2022-03-31 16:04:10|308.18|302.18|308.19|302.19|308.19|302.19|308.18|302.18|0
1648742660000|2022-03-31 16:04:20|308.15|302.15|307.93|301.93|308.15|302.15|307.93|301.93|0
1648742670000|2022-03-31 16:04:30|307.98|301.98|307.98|301.98|307.98|301.98|307.98|301.98|0
1648742680000|2022-03-31 16:04:40|308.08|302.08|308.08|302.08|308.09|302.09|308.08|302.08|0
1648742690000|2022-03-31 16:04:50|308.09|302.09|308.13|302.13|308.13|302.13|308.09|302.09|0
1648742700000|2022-03-31 16:05:00|308.05|302.05|308.05|302.05|308.05|302.05|308.05|302.05|0
1648742710000|2022-03-31 16:05:10|308.02|302.02|308.04|302.04|308.04|302.04|308.02|302.02|0
1648742720000|2022-03-31 16:05:20|308.05|302.05|308.05|302.05|308.05|302.05|308.05|302.05|0
1648742730000|2022-03-31 16:05:30|308.06|302.06|308.07|302.07|308.07|302.07|308.06|302.06|0
1648742740000|2022-03-31 16:05:40|308.05|302.05|307.99|301.99|308.05|302.05|307.99|301.99|0
1648742750000|2022-03-31 16:05:50|307.98|301.98|307.86|301.86|307.98|301.98|307.86|301.86|0
1648742760000|2022-03-31 16:06:00|307.8|301.8|307.8|301.8|307.8|301.8|307.79|301.79|0
1648742780000|2022-03-31 16:06:20|307.79|301.79|307.72|301.72|307.8|301.8|307.72|301.72|0
1648742790000|2022-03-31 16:06:30|307.69|301.69|307.66|301.66|307.69|301.69|307.66|301.66|0
1648742800000|2022-03-31 16:06:40|307.67|301.67|307.68|301.68|307.68|301.68|307.67|301.67|0
1648742810000|2022-03-31 16:06:50|307.67|301.67|307.68|301.68|307.69|301.69|307.66|301.66|0
1648742820000|2022-03-31 16:07:00|307.69|301.69|307.69|301.69|307.69|301.69|307.69|301.69|0
1648742830000|2022-03-31 16:07:10|307.68|301.68|307.68|301.68|307.68|301.68|307.68|301.68|0
1648742840000|2022-03-31 16:07:20|307.69|301.69|307.69|301.69|307.69|301.69|307.68|301.68|0
1648742850000|2022-03-31 16:07:30|307.66|301.66|307.72|301.72|307.72|301.72|307.65|301.65|0
1648742860000|2022-03-31 16:07:40|307.7|301.7|307.67|301.67|307.7|301.7|307.67|301.67|0
1648742870000|2022-03-31 16:07:50|307.66|301.66|307.65|301.65|307.66|301.66|307.64|301.64|0
1648742890000|2022-03-31 16:08:10|307.66|301.66|307.64|301.64|307.66|301.66|307.64|301.64|0
1648742900000|2022-03-31 16:08:20|307.57|301.57|307.58|301.58|307.58|301.58|307.57|301.57|0
1648742910000|2022-03-31 16:08:30|307.57|301.57|307.58|301.58|307.58|301.58|307.57|301.57|0
1648742920000|2022-03-31 16:08:40|307.59|301.59|307.56|301.56|307.59|301.59|307.56|301.56|0
1648742930000|2022-03-31 16:08:50|307.53|301.53|307.53|301.53|307.53|301.53|307.53|301.53|0
1648742940000|2022-03-31 16:09:00|307.51|301.51|307.55|301.55|307.55|301.55|307.51|301.51|0
1648742950000|2022-03-31 16:09:10|307.57|301.57|307.67|301.67|307.67|301.67|307.57|301.57|0
1648742960000|2022-03-31 16:09:20|307.63|301.63|307.63|301.63|307.63|301.63|307.62|301.62|0
1648742970000|2022-03-31 16:09:30|307.65|301.65|307.68|301.68|307.7|301.7|307.65|301.65|0
1648742980000|2022-03-31 16:09:40|307.67|301.67|307.62|301.62|307.67|301.67|307.62|301.62|0
1648743000000|2022-03-31 16:10:00|307.61|301.61|307.61|301.61|307.61|301.61|307.61|301.61|0
1648743010000|2022-03-31 16:10:10|307.62|301.62|307.71|301.71|307.71|301.71|307.62|301.62|0
1648743020000|2022-03-31 16:10:20|307.7|301.7|307.7|301.7|307.7|301.7|307.7|301.7|0
1648743030000|2022-03-31 16:10:30|307.61|301.61|307.54|301.54|307.61|301.61|307.54|301.54|0
1648743040000|2022-03-31 16:10:40|307.55|301.55|307.53|301.53|307.55|301.55|307.52|301.52|0
1648743050000|2022-03-31 16:10:50|307.52|301.52|307.55|301.55|307.55|301.55|307.52|301.52|0
1648743070000|2022-03-31 16:11:10|307.58|301.58|307.6|301.6|307.6|301.6|307.58|301.58|0
1648743080000|2022-03-31 16:11:20|307.59|301.59|307.59|301.59|307.59|301.59|307.59|301.59|0
1648743090000|2022-03-31 16:11:30|307.6|301.6|307.5|301.5|307.6|301.6|307.5|301.5|0
1648743110000|2022-03-31 16:11:50|307.47|301.47|307.41|301.41|307.48|301.48|307.41|301.41|0
1648743120000|2022-03-31 16:12:00|307.44|301.44|307.44|301.44|307.44|301.44|307.44|301.44|0
1648743130000|2022-03-31 16:12:10|307.45|301.45|307.54|301.54|307.55|301.55|307.45|301.45|0
1648743140000|2022-03-31 16:12:20|307.55|301.55|307.55|301.55|307.55|301.55|307.55|301.55|0
1648743160000|2022-03-31 16:12:40|307.54|301.54|307.54|301.54|307.54|301.54|307.54|301.54|0
1648743170000|2022-03-31 16:12:50|307.52|301.52|307.49|301.49|307.52|301.52|307.49|301.49|0
1648743180000|2022-03-31 16:13:00|307.5|301.5|307.48|301.48|307.5|301.5|307.48|301.48|0
1648743190000|2022-03-31 16:13:10|307.42|301.42|307.38|301.38|307.42|301.42|307.36|301.36|0
1648743200000|2022-03-31 16:13:20|307.37|301.37|307.34|301.34|307.37|301.37|307.34|301.34|0
1648743210000|2022-03-31 16:13:30|307.33|301.33|307.32|301.32|307.33|301.33|307.28|301.28|0
1648743220000|2022-03-31 16:13:40|307.29|301.29|307.29|301.29|307.29|301.29|307.29|301.29|0
1648743230000|2022-03-31 16:13:50|307.3|301.3|307.27|301.27|307.3|301.3|307.27|301.27|0
1648743240000|2022-03-31 16:14:00|307.26|301.26|307.26|301.26|307.26|301.26|307.25|301.25|0
1648743250000|2022-03-31 16:14:10|307.33|301.33|307.32|301.32|307.33|301.33|307.32|301.32|0
1648743260000|2022-03-31 16:14:20|307.31|301.31|307.31|301.31|307.31|301.31|307.31|301.31|0
1648743270000|2022-03-31 16:14:30|307.3|301.3|307.3|301.3|307.3|301.3|307.29|301.29|0
1648743290000|2022-03-31 16:14:50|307.28|301.28|307.28|301.28|307.29|301.29|307.28|301.28|0
1648743310000|2022-03-31 16:15:10|307.27|301.27|307.28|301.28|307.28|301.28|307.27|301.27|0
1648743320000|2022-03-31 16:15:20|307.27|301.27|307.28|301.28|307.28|301.28|307.27|301.27|0
1648743330000|2022-03-31 16:15:30|307.31|301.31|307.31|301.31|307.31|301.31|307.31|301.31|0
1648743340000|2022-03-31 16:15:40|307.32|301.32|307.32|301.32|307.32|301.32|307.32|301.32|0
1648743350000|2022-03-31 16:15:50|307.36|301.36|307.5|301.5|307.5|301.5|307.36|301.36|0
1648743380000|2022-03-31 16:16:20|307.52|301.52|307.43|301.43|307.52|301.52|307.43|301.43|0
1648743390000|2022-03-31 16:16:30|307.37|301.37|307.3|301.3|307.37|301.37|307.3|301.3|0
1648743400000|2022-03-31 16:16:40|307.23|301.23|307.23|301.23|307.23|301.23|307.23|301.23|0
1648743410000|2022-03-31 16:16:50|307.22|301.22|307.13|301.13|307.22|301.22|307.13|301.13|0
1648743420000|2022-03-31 16:17:00|307.03|301.03|307.01|301.01|307.03|301.03|307.01|301.01|0
1648743430000|2022-03-31 16:17:10|306.99|300.99|307|301|307|301|306.99|300.99|0
1648743450000|2022-03-31 16:17:30|306.99|300.99|306.99|300.99|306.99|300.99|306.99|300.99|0
1648743460000|2022-03-31 16:17:40|306.98|300.98|306.97|300.97|306.99|300.99|306.97|300.97|0
1648743470000|2022-03-31 16:17:50|306.96|300.96|306.89|300.89|306.96|300.96|306.89|300.89|0
1648743480000|2022-03-31 16:18:00|306.82|300.82|306.83|300.83|306.83|300.83|306.82|300.82|0
1648743490000|2022-03-31 16:18:10|306.85|300.85|306.98|300.98|306.98|300.98|306.85|300.85|0
1648743500000|2022-03-31 16:18:20|306.99|300.99|306.94|300.94|306.99|300.99|306.94|300.94|0
1648743510000|2022-03-31 16:18:30|306.96|300.96|306.96|300.96|306.96|300.96|306.96|300.96|0
1648743520000|2022-03-31 16:18:40|306.95|300.95|307.01|301.01|307.01|301.01|306.95|300.95|0
1648743530000|2022-03-31 16:18:50|307|301|306.98|300.98|307.01|301.01|306.98|300.98|0
1648743540000|2022-03-31 16:19:00|306.97|300.97|306.97|300.97|306.97|300.97|306.97|300.97|0
1648743570000|2022-03-31 16:19:30|307|301|307|301|307|301|307|301|0
1648743580000|2022-03-31 16:19:40|307.02|301.02|307.03|301.03|307.03|301.03|307.02|301.02|0
1648743590000|2022-03-31 16:19:50|307.02|301.02|307.01|301.01|307.02|301.02|307.01|301.01|0
1648743600000|2022-03-31 16:20:00|306.97|300.97|306.97|300.97|306.97|300.97|306.97|300.97|0
1648743610000|2022-03-31 16:20:10|307.04|301.04|307.07|301.07|307.07|301.07|307.04|301.04|0
1648743620000|2022-03-31 16:20:20|307.06|301.06|307.06|301.06|307.06|301.06|307.06|301.06|0
1648743630000|2022-03-31 16:20:30|307.05|301.05|307.05|301.05|307.05|301.05|307.05|301.05|0
1648743640000|2022-03-31 16:20:40|307.06|301.06|307.06|301.06|307.06|301.06|307.05|301.05|0
1648743650000|2022-03-31 16:20:50|307.05|301.05|306.97|300.97|307.05|301.05|306.97|300.97|0
1648743660000|2022-03-31 16:21:00|306.94|300.94|306.86|300.86|306.94|300.94|306.86|300.86|0
1648743670000|2022-03-31 16:21:10|306.85|300.85|306.84|300.84|306.85|300.85|306.84|300.84|0
1648743680000|2022-03-31 16:21:20|306.87|300.87|306.87|300.87|306.87|300.87|306.87|300.87|0
1648743690000|2022-03-31 16:21:30|306.89|300.89|306.89|300.89|306.89|300.89|306.89|300.89|0
1648743700000|2022-03-31 16:21:40|306.9|300.9|306.89|300.89|306.9|300.9|306.89|300.89|0
1648743710000|2022-03-31 16:21:50|306.87|300.87|306.87|300.87|306.87|300.87|306.87|300.87|0
1648743720000|2022-03-31 16:22:00|306.84|300.84|306.84|300.84|306.84|300.84|306.84|300.84|0
1648743730000|2022-03-31 16:22:10|306.83|300.83|306.82|300.82|306.83|300.83|306.82|300.82|0
1648743740000|2022-03-31 16:22:20|306.8|300.8|306.81|300.81|306.81|300.81|306.8|300.8|0
1648743750000|2022-03-31 16:22:30|306.8|300.8|306.8|300.8|306.8|300.8|306.8|300.8|0
1648743760000|2022-03-31 16:22:40|306.81|300.81|306.8|300.8|306.82|300.82|306.8|300.8|0
1648743770000|2022-03-31 16:22:50|306.82|300.82|306.84|300.84|306.84|300.84|306.81|300.81|0
1648743780000|2022-03-31 16:23:00|306.8|300.8|306.8|300.8|306.81|300.81|306.8|300.8|0
1648743790000|2022-03-31 16:23:10|306.81|300.81|306.78|300.78|306.81|300.81|306.78|300.78|0
1648743810000|2022-03-31 16:23:30|306.77|300.77|306.72|300.72|306.78|300.78|306.72|300.72|0
1648743820000|2022-03-31 16:23:40|306.71|300.71|306.71|300.71|306.71|300.71|306.71|300.71|0
1648743830000|2022-03-31 16:23:50|306.7|300.7|306.65|300.65|306.7|300.7|306.61|300.61|0
1648743840000|2022-03-31 16:24:00|306.62|300.62|306.58|300.58|306.62|300.62|306.58|300.58|0
1648743850000|2022-03-31 16:24:10|306.55|300.55|306.63|300.63|306.63|300.63|306.53|300.53|0
1648743860000|2022-03-31 16:24:20|306.62|300.62|306.62|300.62|306.62|300.62|306.62|300.62|0
1648743870000|2022-03-31 16:24:30|306.61|300.61|306.61|300.61|306.61|300.61|306.61|300.61|0
1648743880000|2022-03-31 16:24:40|306.6|300.6|306.59|300.59|306.6|300.6|306.59|300.59|0
1648743890000|2022-03-31 16:24:50|306.54|300.54|306.46|300.46|306.54|300.54|306.46|300.46|0
1648743900000|2022-03-31 16:25:00|306.47|300.47|306.41|300.41|306.48|300.48|306.41|300.41|0
1648743910000|2022-03-31 16:25:10|306.39|300.39|306.41|300.41|306.41|300.41|306.39|300.39|0
1648743920000|2022-03-31 16:25:20|306.4|300.4|306.37|300.37|306.4|300.4|306.37|300.37|0
1648743930000|2022-03-31 16:25:30|306.38|300.38|306.44|300.44|306.44|300.44|306.37|300.37|0
1648743940000|2022-03-31 16:25:40|306.43|300.43|306.43|300.43|306.45|300.45|306.42|300.42|0
1648743950000|2022-03-31 16:25:50|306.45|300.45|306.46|300.46|306.47|300.47|306.45|300.45|0
1648743960000|2022-03-31 16:26:00|306.47|300.47|306.47|300.47|306.47|300.47|306.47|300.47|0
1648743970000|2022-03-31 16:26:10|306.44|300.44|306.44|300.44|306.44|300.44|306.44|300.44|0
1648743980000|2022-03-31 16:26:20|306.45|300.45|306.34|300.34|306.45|300.45|306.34|300.34|0
1648743990000|2022-03-31 16:26:30|306.33|300.33|306.32|300.32|306.33|300.33|306.32|300.32|0
1648744010000|2022-03-31 16:26:50|306.34|300.34|306.34|300.34|306.34|300.34|306.34|300.34|0
1648744020000|2022-03-31 16:27:00|306.33|300.33|306.33|300.33|306.33|300.33|306.32|300.32|0
1648744030000|2022-03-31 16:27:10|306.18|300.18|306.18|300.18|306.18|300.18|306.18|300.18|0
1648744040000|2022-03-31 16:27:20|306.17|300.17|306.17|300.17|306.17|300.17|306.17|300.17|0
1648744050000|2022-03-31 16:27:30|306.16|300.16|306.17|300.17|306.17|300.17|306.16|300.16|0
1648744060000|2022-03-31 16:27:40|306.16|300.16|306.18|300.18|306.18|300.18|306.16|300.16|0
1648744070000|2022-03-31 16:27:50|306.21|300.21|306.18|300.18|306.21|300.21|306.18|300.18|0
1648744080000|2022-03-31 16:28:00|306.19|300.19|306.18|300.18|306.19|300.19|306.18|300.18|0
1648744090000|2022-03-31 16:28:10|306.17|300.17|306.16|300.16|306.17|300.17|306.16|300.16|0
1648744110000|2022-03-31 16:28:30|306.17|300.17|306.15|300.15|306.17|300.17|306.15|300.15|0
1648744130000|2022-03-31 16:28:50|306.14|300.14|306.11|300.11|306.14|300.14|306.11|300.11|0
1648744140000|2022-03-31 16:29:00|306.14|300.14|306.14|300.14|306.14|300.14|306.14|300.14|0
1648744150000|2022-03-31 16:29:10|306.13|300.13|306.18|300.18|306.18|300.18|306.13|300.13|0
1648744160000|2022-03-31 16:29:20|306.17|300.17|306.18|300.18|306.18|300.18|306.17|300.17|0
1648744170000|2022-03-31 16:29:30|306.22|300.22|306.21|300.21|306.24|300.24|306.21|300.21|0
1648744180000|2022-03-31 16:29:40|306.22|300.22|306.23|300.23|306.23|300.23|306.22|300.22|0
1648744190000|2022-03-31 16:29:50|306.24|300.24|306.24|300.24|306.24|300.24|306.24|300.24|0
1648744200000|2022-03-31 16:30:00|306.25|300.25|306.35|300.35|306.35|300.35|306.25|300.25|0
1648744210000|2022-03-31 16:30:10|306.37|300.37|306.37|300.37|306.37|300.37|306.37|300.37|0
1648744230000|2022-03-31 16:30:30|306.4|300.4|306.38|300.38|306.4|300.4|306.38|300.38|0
1648744240000|2022-03-31 16:30:40|306.39|300.39|306.37|300.37|306.4|300.4|306.37|300.37|0
1648744250000|2022-03-31 16:30:50|306.48|300.48|306.41|300.41|306.48|300.48|306.41|300.41|0
1648744260000|2022-03-31 16:31:00|306.4|300.4|306.39|300.39|306.4|300.4|306.39|300.39|0
1648744270000|2022-03-31 16:31:10|306.38|300.38|306.39|300.39|306.39|300.39|306.38|300.38|0
1648744280000|2022-03-31 16:31:20|306.38|300.38|306.38|300.38|306.38|300.38|306.38|300.38|0
1648744290000|2022-03-31 16:31:30|306.36|300.36|306.36|300.36|306.37|300.37|306.36|300.36|0
1648744300000|2022-03-31 16:31:40|306.37|300.37|306.37|300.37|306.37|300.37|306.36|300.36|0
1648744310000|2022-03-31 16:31:50|306.34|300.34|306.27|300.27|306.34|300.34|306.27|300.27|0
1648744320000|2022-03-31 16:32:00|306.26|300.26|306.27|300.27|306.27|300.27|306.26|300.26|0
1648744330000|2022-03-31 16:32:10|306.29|300.29|306.26|300.26|306.29|300.29|306.26|300.26|0
1648744340000|2022-03-31 16:32:20|306.27|300.27|306.26|300.26|306.27|300.27|306.25|300.25|0
1648744360000|2022-03-31 16:32:40|306.24|300.24|306.24|300.24|306.24|300.24|306.24|300.24|0
1648744370000|2022-03-31 16:32:50|306.18|300.18|306.4|300.4|306.41|300.41|306.18|300.18|0
1648744380000|2022-03-31 16:33:00|306.41|300.41|306.43|300.43|306.43|300.43|306.41|300.41|0
1648744390000|2022-03-31 16:33:10|306.36|300.36|306.23|300.23|306.36|300.36|306.23|300.23|0
1648744400000|2022-03-31 16:33:20|306.2|300.2|306.21|300.21|306.21|300.21|306.2|300.2|0
1648744410000|2022-03-31 16:33:30|306.17|300.17|306.02|300.02|306.17|300.17|306.02|300.02|0
1648744430000|2022-03-31 16:33:50|305.99|299.99|305.9|299.9|305.99|299.99|305.9|299.9|0
1648744440000|2022-03-31 16:34:00|305.88|299.88|305.87|299.87|305.88|299.88|305.87|299.87|0
1648744450000|2022-03-31 16:34:10|305.86|299.86|305.86|299.86|305.86|299.86|305.86|299.86|0
1648744460000|2022-03-31 16:34:20|305.88|299.88|305.88|299.88|305.88|299.88|305.88|299.88|0
1648744470000|2022-03-31 16:34:30|305.89|299.89|305.95|299.95|305.95|299.95|305.89|299.89|0
1648744480000|2022-03-31 16:34:40|305.96|299.96|305.98|299.98|305.98|299.98|305.96|299.96|0
1648744490000|2022-03-31 16:34:50|305.99|299.99|305.93|299.93|305.99|299.99|305.93|299.93|0
1648744500000|2022-03-31 16:35:00|305.92|299.92|305.92|299.92|305.92|299.92|305.91|299.91|0
1648744510000|2022-03-31 16:35:10|305.89|299.89|305.89|299.89|305.89|299.89|305.89|299.89|0
1648744520000|2022-03-31 16:35:20|305.88|299.88|305.87|299.87|305.89|299.89|305.87|299.87|0
1648744530000|2022-03-31 16:35:30|305.88|299.88|305.89|299.89|305.89|299.89|305.88|299.88|0
1648744550000|2022-03-31 16:35:50|305.87|299.87|305.86|299.86|305.87|299.87|305.86|299.86|0
1648744560000|2022-03-31 16:36:00|305.87|299.87|305.79|299.79|305.87|299.87|305.79|299.79|0
1648744570000|2022-03-31 16:36:10|305.8|299.8|305.77|299.77|305.8|299.8|305.77|299.77|0
1648744580000|2022-03-31 16:36:20|305.76|299.76|305.79|299.79|305.79|299.79|305.76|299.76|0
1648744590000|2022-03-31 16:36:30|305.8|299.8|305.89|299.89|305.89|299.89|305.8|299.8|0
1648744600000|2022-03-31 16:36:40|305.88|299.88|305.91|299.91|305.91|299.91|305.88|299.88|0
1648744610000|2022-03-31 16:36:50|305.98|299.98|306|300|306.03|300.03|305.98|299.98|0
1648744620000|2022-03-31 16:37:00|306.02|300.02|306.02|300.02|306.02|300.02|306.02|300.02|0
1648744630000|2022-03-31 16:37:10|306.07|300.07|306.07|300.07|306.07|300.07|306.07|300.07|0
1648744640000|2022-03-31 16:37:20|306.12|300.12|306.16|300.16|306.16|300.16|306.11|300.11|0
1648744660000|2022-03-31 16:37:40|306.19|300.19|306.22|300.22|306.22|300.22|306.19|300.19|0
1648744670000|2022-03-31 16:37:50|306.28|300.28|306.28|300.28|306.28|300.28|306.28|300.28|0
1648744680000|2022-03-31 16:38:00|306.31|300.31|306.32|300.32|306.33|300.33|306.31|300.31|0
1648744690000|2022-03-31 16:38:10|306.37|300.37|306.37|300.37|306.37|300.37|306.37|300.37|0
1648744700000|2022-03-31 16:38:20|306.29|300.29|306.3|300.3|306.3|300.3|306.29|300.29|0
1648744710000|2022-03-31 16:38:30|306.19|300.19|306.2|300.2|306.2|300.2|306.19|300.19|0
1648744720000|2022-03-31 16:38:40|306.13|300.13|306.13|300.13|306.13|300.13|306.13|300.13|0
1648744740000|2022-03-31 16:39:00|306.14|300.14|306.14|300.14|306.14|300.14|306.14|300.14|0
1648744750000|2022-03-31 16:39:10|306.13|300.13|306.13|300.13|306.13|300.13|306.13|300.13|0
1648744760000|2022-03-31 16:39:20|306.1|300.1|306.1|300.1|306.1|300.1|306.1|300.1|0
1648744770000|2022-03-31 16:39:30|306.17|300.17|306.17|300.17|306.17|300.17|306.17|300.17|0
1648744780000|2022-03-31 16:39:40|306.2|300.2|306.2|300.2|306.2|300.2|306.2|300.2|0
1648744790000|2022-03-31 16:39:50|306.25|300.25|306.25|300.25|306.25|300.25|306.25|300.25|0
1648744800000|2022-03-31 16:40:00|306.28|300.28|306.3|300.3|306.3|300.3|306.27|300.27|0
1648744810000|2022-03-31 16:40:10|306.28|300.28|306.28|300.28|306.28|300.28|306.28|300.28|0
1648744820000|2022-03-31 16:40:20|306.31|300.31|306.35|300.35|306.35|300.35|306.31|300.31|0
1648744830000|2022-03-31 16:40:30|306.36|300.36|306.43|300.43|306.43|300.43|306.34|300.34|0
1648744840000|2022-03-31 16:40:40|306.44|300.44|306.44|300.44|306.44|300.44|306.44|300.44|0
1648744850000|2022-03-31 16:40:50|306.41|300.41|306.49|300.49|306.49|300.49|306.41|300.41|0
1648744860000|2022-03-31 16:41:00|306.47|300.47|306.47|300.47|306.47|300.47|306.47|300.47|0
1648744870000|2022-03-31 16:41:10|306.48|300.48|306.48|300.48|306.49|300.49|306.48|300.48|0
1648744880000|2022-03-31 16:41:20|306.45|300.45|306.37|300.37|306.45|300.45|306.35|300.35|0
1648744890000|2022-03-31 16:41:30|306.32|300.32|306.3|300.3|306.33|300.33|306.3|300.3|0
1648744900000|2022-03-31 16:41:40|306.32|300.32|306.33|300.33|306.33|300.33|306.32|300.32|0
1648744910000|2022-03-31 16:41:50|306.3|300.3|306.36|300.36|306.42|300.42|306.3|300.3|0
1648744940000|2022-03-31 16:42:20|306.35|300.35|306.35|300.35|306.37|300.37|306.34|300.34|0
1648744950000|2022-03-31 16:42:30|306.32|300.32|306.3|300.3|306.32|300.32|306.3|300.3|0
1648744960000|2022-03-31 16:42:40|306.33|300.33|306.33|300.33|306.33|300.33|306.33|300.33|0
1648744970000|2022-03-31 16:42:50|306.32|300.32|306.33|300.33|306.33|300.33|306.32|300.32|0
1648744990000|2022-03-31 16:43:10|306.25|300.25|306.25|300.25|306.25|300.25|306.25|300.25|0
1648745010000|2022-03-31 16:43:30|306.33|300.33|306.28|300.28|306.33|300.33|306.23|300.23|0
1648745020000|2022-03-31 16:43:40|306.3|300.3|306.3|300.3|306.3|300.3|306.3|300.3|0
1648745030000|2022-03-31 16:43:50|306.31|300.31|306.34|300.34|306.34|300.34|306.31|300.31|0
1648745040000|2022-03-31 16:44:00|306.33|300.33|306.36|300.36|306.36|300.36|306.33|300.33|0
1648745050000|2022-03-31 16:44:10|306.43|300.43|306.46|300.46|306.46|300.46|306.43|300.43|0
1648745060000|2022-03-31 16:44:20|306.47|300.47|306.47|300.47|306.47|300.47|306.47|300.47|0
1648745070000|2022-03-31 16:44:30|306.5|300.5|306.54|300.54|306.54|300.54|306.5|300.5|0
1648745080000|2022-03-31 16:44:40|306.53|300.53|306.55|300.55|306.55|300.55|306.53|300.53|0
1648745090000|2022-03-31 16:44:50|306.56|300.56|306.5|300.5|306.56|300.56|306.5|300.5|0
1648745100000|2022-03-31 16:45:00|306.49|300.49|306.47|300.47|306.5|300.5|306.47|300.47|0
1648745110000|2022-03-31 16:45:10|306.49|300.49|306.53|300.53|306.53|300.53|306.48|300.48|0
1648745130000|2022-03-31 16:45:30|306.51|300.51|306.55|300.55|306.55|300.55|306.51|300.51|0
1648745150000|2022-03-31 16:45:50|306.52|300.52|306.47|300.47|306.52|300.52|306.47|300.47|0
1648745160000|2022-03-31 16:46:00|306.48|300.48|306.47|300.47|306.48|300.48|306.47|300.47|0
1648745170000|2022-03-31 16:46:10|306.45|300.45|306.4|300.4|306.45|300.45|306.4|300.4|0
1648745180000|2022-03-31 16:46:20|306.46|300.46|306.45|300.45|306.46|300.46|306.44|300.44|0
1648745200000|2022-03-31 16:46:40|306.47|300.47|306.52|300.52|306.52|300.52|306.47|300.47|0
1648745210000|2022-03-31 16:46:50|306.5|300.5|306.5|300.5|306.5|300.5|306.5|300.5|0
1648745220000|2022-03-31 16:47:00|306.48|300.48|306.48|300.48|306.48|300.48|306.48|300.48|0
1648745230000|2022-03-31 16:47:10|306.47|300.47|306.47|300.47|306.48|300.48|306.47|300.47|0
1648745240000|2022-03-31 16:47:20|306.48|300.48|306.5|300.5|306.5|300.5|306.48|300.48|0
1648745250000|2022-03-31 16:47:30|306.49|300.49|306.52|300.52|306.52|300.52|306.49|300.49|0
1648745260000|2022-03-31 16:47:40|306.58|300.58|306.56|300.56|306.58|300.58|306.56|300.56|0
1648745270000|2022-03-31 16:47:50|306.55|300.55|306.55|300.55|306.56|300.56|306.51|300.51|0
1648745280000|2022-03-31 16:48:00|306.54|300.54|306.42|300.42|306.54|300.54|306.41|300.41|0
1648745290000|2022-03-31 16:48:10|306.41|300.41|306.4|300.4|306.42|300.42|306.4|300.4|0
1648745300000|2022-03-31 16:48:20|306.39|300.39|306.39|300.39|306.39|300.39|306.39|300.39|0
1648745310000|2022-03-31 16:48:30|306.35|300.35|306.33|300.33|306.35|300.35|306.33|300.33|0
1648745320000|2022-03-31 16:48:40|306.32|300.32|306.37|300.37|306.38|300.38|306.32|300.32|0
1648745330000|2022-03-31 16:48:50|306.34|300.34|306.25|300.25|306.34|300.34|306.25|300.25|0
1648745340000|2022-03-31 16:49:00|306.26|300.26|306.2|300.2|306.27|300.27|306.2|300.2|0
1648745350000|2022-03-31 16:49:10|306.25|300.25|306.25|300.25|306.25|300.25|306.23|300.23|0
1648745360000|2022-03-31 16:49:20|306.28|300.28|306.48|300.48|306.5|300.5|306.28|300.28|0
1648745370000|2022-03-31 16:49:30|306.52|300.52|306.53|300.53|306.53|300.53|306.52|300.52|0
1648745380000|2022-03-31 16:49:40|306.54|300.54|306.56|300.56|306.56|300.56|306.54|300.54|0
1648745390000|2022-03-31 16:49:50|306.57|300.57|306.61|300.61|306.62|300.62|306.57|300.57|0
1648745400000|2022-03-31 16:50:00|306.62|300.62|306.66|300.66|306.66|300.66|306.62|300.62|0
1648745410000|2022-03-31 16:50:10|306.67|300.67|306.66|300.66|306.67|300.67|306.65|300.65|0
1648745420000|2022-03-31 16:50:20|306.67|300.67|306.67|300.67|306.67|300.67|306.67|300.67|0
1648745430000|2022-03-31 16:50:30|306.65|300.65|306.62|300.62|306.65|300.65|306.62|300.62|0
1648745440000|2022-03-31 16:50:40|306.61|300.61|306.6|300.6|306.61|300.61|306.6|300.6|0
1648745450000|2022-03-31 16:50:50|306.57|300.57|306.58|300.58|306.58|300.58|306.57|300.57|0
1648745460000|2022-03-31 16:51:00|306.61|300.61|306.66|300.66|306.66|300.66|306.61|300.61|0
1648745470000|2022-03-31 16:51:10|306.65|300.65|306.65|300.65|306.65|300.65|306.65|300.65|0
1648745500000|2022-03-31 16:51:40|306.7|300.7|306.7|300.7|306.7|300.7|306.7|300.7|0
1648745520000|2022-03-31 16:52:00|306.73|300.73|306.73|300.73|306.73|300.73|306.73|300.73|0
1648745530000|2022-03-31 16:52:10|306.7|300.7|306.69|300.69|306.7|300.7|306.69|300.69|0
1648745540000|2022-03-31 16:52:20|306.68|300.68|306.67|300.67|306.68|300.68|306.67|300.67|0
1648745550000|2022-03-31 16:52:30|306.64|300.64|306.59|300.59|306.64|300.64|306.59|300.59|0
1648745560000|2022-03-31 16:52:40|306.58|300.58|306.58|300.58|306.58|300.58|306.58|300.58|0
1648745570000|2022-03-31 16:52:50|306.59|300.59|306.55|300.55|306.59|300.59|306.55|300.55|0
1648745580000|2022-03-31 16:53:00|306.56|300.56|306.56|300.56|306.56|300.56|306.56|300.56|0
1648745600000|2022-03-31 16:53:20|306.55|300.55|306.55|300.55|306.55|300.55|306.55|300.55|0
1648745610000|2022-03-31 16:53:30|306.56|300.56|306.6|300.6|306.6|300.6|306.56|300.56|0
1648745650000|2022-03-31 16:54:10|306.61|300.61|306.61|300.61|306.61|300.61|306.6|300.6|0
1648745670000|2022-03-31 16:54:30|306.62|300.62|306.62|300.62|306.62|300.62|306.62|300.62|0
1648745680000|2022-03-31 16:54:40|306.63|300.63|306.62|300.62|306.63|300.63|306.62|300.62|0
1648745690000|2022-03-31 16:54:50|306.63|300.63|306.63|300.63|306.63|300.63|306.63|300.63|0
1648745700000|2022-03-31 16:55:00|306.62|300.62|306.6|300.6|306.62|300.62|306.6|300.6|0
1648745720000|2022-03-31 16:55:20|306.59|300.59|306.59|300.59|306.59|300.59|306.59|300.59|0
1648745740000|2022-03-31 16:55:40|306.61|300.61|306.6|300.6|306.61|300.61|306.6|300.6|0
1648745750000|2022-03-31 16:55:50|306.61|300.61|306.61|300.61|306.62|300.62|306.61|300.61|0
1648745760000|2022-03-31 16:56:00|306.57|300.57|306.56|300.56|306.57|300.57|306.56|300.56|0
1648745770000|2022-03-31 16:56:10|306.57|300.57|306.6|300.6|306.6|300.6|306.57|300.57|0
1648745780000|2022-03-31 16:56:20|306.59|300.59|306.59|300.59|306.59|300.59|306.59|300.59|0
1648745790000|2022-03-31 16:56:30|306.6|300.6|306.62|300.62|306.62|300.62|306.6|300.6|0
1648745800000|2022-03-31 16:56:40|306.69|300.69|306.67|300.67|306.69|300.69|306.67|300.67|0
1648745810000|2022-03-31 16:56:50|306.68|300.68|306.68|300.68|306.68|300.68|306.68|300.68|0
1648745820000|2022-03-31 16:57:00|306.67|300.67|306.72|300.72|306.72|300.72|306.67|300.67|0
1648745830000|2022-03-31 16:57:10|306.73|300.73|306.71|300.71|306.73|300.73|306.71|300.71|0
1648745850000|2022-03-31 16:57:30|306.7|300.7|306.75|300.75|306.76|300.76|306.7|300.7|0
1648745860000|2022-03-31 16:57:40|306.76|300.76|306.77|300.77|306.77|300.77|306.76|300.76|0
1648745870000|2022-03-31 16:57:50|306.78|300.78|306.78|300.78|306.78|300.78|306.77|300.77|0
1648745880000|2022-03-31 16:58:00|306.77|300.77|306.73|300.73|306.78|300.78|306.73|300.73|0
1648745890000|2022-03-31 16:58:10|306.71|300.71|306.71|300.71|306.71|300.71|306.71|300.71|0
1648745900000|2022-03-31 16:58:20|306.72|300.72|306.68|300.68|306.72|300.72|306.68|300.68|0
1648745910000|2022-03-31 16:58:30|306.65|300.65|306.63|300.63|306.65|300.65|306.63|300.63|0
1648745930000|2022-03-31 16:58:50|306.61|300.61|306.63|300.63|306.63|300.63|306.61|300.61|0
1648745940000|2022-03-31 16:59:00|306.64|300.64|306.59|300.59|306.64|300.64|306.59|300.59|0
1648745950000|2022-03-31 16:59:10|306.63|300.63|306.65|300.65|306.65|300.65|306.63|300.63|0
1648745960000|2022-03-31 16:59:20|306.66|300.66|306.66|300.66|306.66|300.66|306.66|300.66|0
1648745980000|2022-03-31 16:59:40|306.64|300.64|306.53|300.53|306.64|300.64|306.53|300.53|0
1648745990000|2022-03-31 16:59:50|306.54|300.54|306.49|300.49|306.54|300.54|306.49|300.49|0
1648746010000|2022-03-31 17:00:10|306.48|300.48|306.48|300.48|306.48|300.48|306.48|300.48|0
1648746020000|2022-03-31 17:00:20|306.45|300.45|306.45|300.45|306.45|300.45|306.45|300.45|0
1648746030000|2022-03-31 17:00:30|306.46|300.46|306.59|300.59|306.59|300.59|306.46|300.46|0
1648746040000|2022-03-31 17:00:40|306.58|300.58|306.59|300.59|306.59|300.59|306.58|300.58|0
1648746050000|2022-03-31 17:00:50|306.64|300.64|306.6|300.6|306.64|300.64|306.6|300.6|0
1648746070000|2022-03-31 17:01:10|306.63|300.63|306.63|300.63|306.63|300.63|306.62|300.62|0
1648746080000|2022-03-31 17:01:20|306.62|300.62|306.65|300.65|306.66|300.66|306.62|300.62|0
1648746090000|2022-03-31 17:01:30|306.61|300.61|306.62|300.62|306.62|300.62|306.61|300.61|0
1648746100000|2022-03-31 17:01:40|306.63|300.63|306.59|300.59|306.63|300.63|306.58|300.58|0
1648746110000|2022-03-31 17:01:50|306.6|300.6|306.6|300.6|306.6|300.6|306.6|300.6|0
1648746120000|2022-03-31 17:02:00|306.62|300.62|306.65|300.65|306.65|300.65|306.62|300.62|0
1648746130000|2022-03-31 17:02:10|306.64|300.64|306.67|300.67|306.67|300.67|306.64|300.64|0
1648746140000|2022-03-31 17:02:20|306.62|300.62|306.62|300.62|306.62|300.62|306.62|300.62|0
1648746150000|2022-03-31 17:02:30|306.63|300.63|306.63|300.63|306.64|300.64|306.63|300.63|0
1648746160000|2022-03-31 17:02:40|306.64|300.64|306.67|300.67|306.67|300.67|306.64|300.64|0
1648746180000|2022-03-31 17:03:00|306.68|300.68|306.67|300.67|306.68|300.68|306.67|300.67|0
1648746190000|2022-03-31 17:03:10|306.66|300.66|306.69|300.69|306.69|300.69|306.66|300.66|0
1648746200000|2022-03-31 17:03:20|306.68|300.68|306.69|300.69|306.69|300.69|306.68|300.68|0
1648746210000|2022-03-31 17:03:30|306.7|300.7|306.68|300.68|306.7|300.7|306.68|300.68|0
1648746220000|2022-03-31 17:03:40|306.7|300.7|306.69|300.69|306.7|300.7|306.69|300.69|0
1648746230000|2022-03-31 17:03:50|306.72|300.72|306.72|300.72|306.72|300.72|306.72|300.72|0
1648746240000|2022-03-31 17:04:00|306.71|300.71|306.71|300.71|306.71|300.71|306.7|300.7|0
1648746250000|2022-03-31 17:04:10|306.7|300.7|306.69|300.69|306.7|300.7|306.69|300.69|0
1648746270000|2022-03-31 17:04:30|306.68|300.68|306.71|300.71|306.72|300.72|306.68|300.68|0
1648746280000|2022-03-31 17:04:40|306.72|300.72|306.7|300.7|306.72|300.72|306.7|300.7|0
1648746290000|2022-03-31 17:04:50|306.71|300.71|306.72|300.72|306.72|300.72|306.71|300.71|0
1648746300000|2022-03-31 17:05:00|306.76|300.76|306.7|300.7|306.76|300.76|306.7|300.7|0
1648746310000|2022-03-31 17:05:10|306.71|300.71|306.7|300.7|306.71|300.71|306.7|300.7|0
1648746320000|2022-03-31 17:05:20|306.69|300.69|306.7|300.7|306.7|300.7|306.69|300.69|0
1648746330000|2022-03-31 17:05:30|306.69|300.69|306.69|300.69|306.7|300.7|306.69|300.69|0
1648746340000|2022-03-31 17:05:40|306.7|300.7|306.72|300.72|306.72|300.72|306.7|300.7|0
1648746350000|2022-03-31 17:05:50|306.73|300.73|306.71|300.71|306.73|300.73|306.71|300.71|0
1648746360000|2022-03-31 17:06:00|306.7|300.7|306.62|300.62|306.71|300.71|306.62|300.62|0
1648746370000|2022-03-31 17:06:10|306.61|300.61|306.62|300.62|306.62|300.62|306.61|300.61|0
1648746380000|2022-03-31 17:06:20|306.61|300.61|306.38|300.38|306.61|300.61|306.38|300.38|0
1648746390000|2022-03-31 17:06:30|306.37|300.37|306.38|300.38|306.38|300.38|306.36|300.36|0
1648746400000|2022-03-31 17:06:40|306.39|300.39|306.32|300.32|306.4|300.4|306.32|300.32|0
1648746410000|2022-03-31 17:06:50|306.29|300.29|306.28|300.28|306.29|300.29|306.28|300.28|0
1648746420000|2022-03-31 17:07:00|306.29|300.29|306.28|300.28|306.29|300.29|306.27|300.27|0
1648746430000|2022-03-31 17:07:10|306.12|300.12|306.11|300.11|306.12|300.12|306.11|300.11|0
1648746450000|2022-03-31 17:07:30|306.1|300.1|306.12|300.12|306.12|300.12|306.1|300.1|0
1648746460000|2022-03-31 17:07:40|306.11|300.11|306.07|300.07|306.11|300.11|306.07|300.07|0
1648746470000|2022-03-31 17:07:50|306.11|300.11|306.14|300.14|306.14|300.14|306.11|300.11|0
1648746480000|2022-03-31 17:08:00|306.19|300.19|306.26|300.26|306.26|300.26|306.19|300.19|0
1648746500000|2022-03-31 17:08:20|306.24|300.24|306.23|300.23|306.24|300.24|306.23|300.23|0
1648746510000|2022-03-31 17:08:30|306.24|300.24|306.34|300.34|306.34|300.34|306.24|300.24|0
1648746520000|2022-03-31 17:08:40|306.32|300.32|306.32|300.32|306.32|300.32|306.32|300.32|0
1648746530000|2022-03-31 17:08:50|306.3|300.3|306.31|300.31|306.31|300.31|306.3|300.3|0
1648746540000|2022-03-31 17:09:00|306.32|300.32|306.29|300.29|306.32|300.32|306.29|300.29|0
1648746550000|2022-03-31 17:09:10|306.28|300.28|306.3|300.3|306.3|300.3|306.28|300.28|0
1648746560000|2022-03-31 17:09:20|306.25|300.25|306.25|300.25|306.25|300.25|306.25|300.25|0
1648746580000|2022-03-31 17:09:40|306.19|300.19|306.19|300.19|306.19|300.19|306.19|300.19|0
1648746590000|2022-03-31 17:09:50|306.14|300.14|306.14|300.14|306.14|300.14|306.14|300.14|0
1648746600000|2022-03-31 17:10:00|306.13|300.13|306.14|300.14|306.14|300.14|306.13|300.13|0
1648746610000|2022-03-31 17:10:10|306.13|300.13|306.1|300.1|306.15|300.15|306.1|300.1|0
1648746620000|2022-03-31 17:10:20|306.11|300.11|306.12|300.12|306.12|300.12|306.11|300.11|0
1648746630000|2022-03-31 17:10:30|306.1|300.1|306.07|300.07|306.1|300.1|306.07|300.07|0
1648746640000|2022-03-31 17:10:40|306.08|300.08|306.07|300.07|306.08|300.08|306.07|300.07|0
1648746650000|2022-03-31 17:10:50|306.08|300.08|306.2|300.2|306.2|300.2|306.08|300.08|0
1648746660000|2022-03-31 17:11:00|306.02|300.02|306.01|300.01|306.02|300.02|306.01|300.01|0
1648746670000|2022-03-31 17:11:10|306.04|300.04|306.03|300.03|306.04|300.04|306.03|300.03|0
1648746690000|2022-03-31 17:11:30|305.98|299.98|305.99|299.99|305.99|299.99|305.98|299.98|0
1648746700000|2022-03-31 17:11:40|305.97|299.97|305.97|299.97|305.97|299.97|305.97|299.97|0
1648746710000|2022-03-31 17:11:50|305.99|299.99|306|300|306|300|305.99|299.99|0
1648746720000|2022-03-31 17:12:00|305.99|299.99|306|300|306|300|305.99|299.99|0
1648746730000|2022-03-31 17:12:10|306.03|300.03|306.03|300.03|306.03|300.03|306.03|300.03|0
1648746740000|2022-03-31 17:12:20|306.06|300.06|306.07|300.07|306.07|300.07|306.06|300.06|0
1648746750000|2022-03-31 17:12:30|306.06|300.06|306.07|300.07|306.07|300.07|306.06|300.06|0
1648746760000|2022-03-31 17:12:40|306.16|300.16|306.16|300.16|306.16|300.16|306.16|300.16|0
1648746770000|2022-03-31 17:12:50|306.17|300.17|306.17|300.17|306.17|300.17|306.17|300.17|0
1648746780000|2022-03-31 17:13:00|306.22|300.22|306.1|300.1|306.22|300.22|306.1|300.1|0
1648746790000|2022-03-31 17:13:10|306.11|300.11|306.11|300.11|306.11|300.11|306.11|300.11|0
1648746800000|2022-03-31 17:13:20|306.1|300.1|306.08|300.08|306.1|300.1|306.08|300.08|0
1648746810000|2022-03-31 17:13:30|306.07|300.07|306.07|300.07|306.07|300.07|306.07|300.07|0
1648746830000|2022-03-31 17:13:50|306.08|300.08|306.05|300.05|306.08|300.08|306.05|300.05|0
1648746840000|2022-03-31 17:14:00|306.07|300.07|306.07|300.07|306.07|300.07|306.07|300.07|0
1648746850000|2022-03-31 17:14:10|306.12|300.12|306.12|300.12|306.12|300.12|306.12|300.12|0
1648746860000|2022-03-31 17:14:20|306.15|300.15|306.18|300.18|306.19|300.19|306.15|300.15|0
1648746870000|2022-03-31 17:14:30|306.19|300.19|306.19|300.19|306.19|300.19|306.19|300.19|0
1648746890000|2022-03-31 17:14:50|306.21|300.21|306.22|300.22|306.22|300.22|306.21|300.21|0
1648746900000|2022-03-31 17:15:00|306.21|300.21|306.18|300.18|306.21|300.21|306.18|300.18|0
1648746920000|2022-03-31 17:15:20|306.17|300.17|306.17|300.17|306.17|300.17|306.17|300.17|0
1648746930000|2022-03-31 17:15:30|306.18|300.18|306.09|300.09|306.18|300.18|306.09|300.09|0
1648746940000|2022-03-31 17:15:40|306.07|300.07|306.05|300.05|306.07|300.07|306.05|300.05|0
1648746950000|2022-03-31 17:15:50|306.04|300.04|305.98|299.98|306.04|300.04|305.98|299.98|0
1648746960000|2022-03-31 17:16:00|305.97|299.97|305.92|299.92|305.98|299.98|305.92|299.92|0
1648746970000|2022-03-31 17:16:10|305.87|299.87|305.83|299.83|305.87|299.87|305.83|299.83|0
1648746980000|2022-03-31 17:16:20|305.8|299.8|305.79|299.79|305.8|299.8|305.79|299.79|0
1648746990000|2022-03-31 17:16:30|305.8|299.8|305.85|299.85|305.85|299.85|305.8|299.8|0
1648747000000|2022-03-31 17:16:40|305.81|299.81|305.81|299.81|305.81|299.81|305.81|299.81|0
1648747010000|2022-03-31 17:16:50|305.77|299.77|305.7|299.7|305.79|299.79|305.7|299.7|0
1648747020000|2022-03-31 17:17:00|305.69|299.69|305.71|299.71|305.71|299.71|305.69|299.69|0
1648747030000|2022-03-31 17:17:10|305.69|299.69|305.71|299.71|305.72|299.72|305.69|299.69|0
1648747040000|2022-03-31 17:17:20|305.74|299.74|305.73|299.73|305.74|299.74|305.73|299.73|0
1648747050000|2022-03-31 17:17:30|305.71|299.71|305.71|299.71|305.71|299.71|305.71|299.71|0
1648747060000|2022-03-31 17:17:40|305.72|299.72|305.72|299.72|305.72|299.72|305.72|299.72|0
1648747070000|2022-03-31 17:17:50|305.74|299.74|305.81|299.81|305.81|299.81|305.74|299.74|0
1648747090000|2022-03-31 17:18:10|305.82|299.82|305.92|299.92|305.92|299.92|305.82|299.82|0
1648747100000|2022-03-31 17:18:20|305.91|299.91|305.91|299.91|305.91|299.91|305.91|299.91|0
1648747110000|2022-03-31 17:18:30|305.92|299.92|305.92|299.92|305.93|299.93|305.92|299.92|0
1648747120000|2022-03-31 17:18:40|305.91|299.91|305.92|299.92|305.94|299.94|305.91|299.91|0
1648747130000|2022-03-31 17:18:50|305.91|299.91|305.9|299.9|305.91|299.91|305.9|299.9|0
1648747140000|2022-03-31 17:19:00|305.83|299.83|305.83|299.83|305.83|299.83|305.83|299.83|0
1648747160000|2022-03-31 17:19:20|305.84|299.84|305.88|299.88|305.88|299.88|305.84|299.84|0
1648747170000|2022-03-31 17:19:30|305.86|299.86|305.86|299.86|305.86|299.86|305.85|299.85|0
1648747180000|2022-03-31 17:19:40|305.85|299.85|305.89|299.89|305.89|299.89|305.84|299.84|0
1648747190000|2022-03-31 17:19:50|305.92|299.92|305.95|299.95|305.95|299.95|305.92|299.92|0
1648747200000|2022-03-31 17:20:00|305.96|299.96|305.97|299.97|305.98|299.98|305.94|299.94|0
1648747210000|2022-03-31 17:20:10|305.94|299.94|305.93|299.93|305.94|299.94|305.93|299.93|0
1648747220000|2022-03-31 17:20:20|305.96|299.96|305.95|299.95|305.96|299.96|305.95|299.95|0
1648747240000|2022-03-31 17:20:40|305.97|299.97|305.97|299.97|305.97|299.97|305.97|299.97|0
1648747250000|2022-03-31 17:20:50|306.02|300.02|306.01|300.01|306.02|300.02|306|300|0
1648747260000|2022-03-31 17:21:00|306|300|306|300|306.01|300.01|306|300|0
1648747270000|2022-03-31 17:21:10|306.01|300.01|306.04|300.04|306.04|300.04|306.01|300.01|0
1648747280000|2022-03-31 17:21:20|306.03|300.03|306.03|300.03|306.03|300.03|306.03|300.03|0
1648747300000|2022-03-31 17:21:40|306.05|300.05|306.05|300.05|306.05|300.05|306.05|300.05|0
1648747310000|2022-03-31 17:21:50|306.02|300.02|305.99|299.99|306.02|300.02|305.99|299.99|0
1648747320000|2022-03-31 17:22:00|305.95|299.95|305.93|299.93|305.96|299.96|305.93|299.93|0
1648747330000|2022-03-31 17:22:10|305.88|299.88|305.81|299.81|305.88|299.88|305.81|299.81|0
1648747340000|2022-03-31 17:22:20|305.82|299.82|305.88|299.88|305.88|299.88|305.81|299.81|0
1648747350000|2022-03-31 17:22:30|305.87|299.87|305.87|299.87|305.87|299.87|305.87|299.87|0
1648747380000|2022-03-31 17:23:00|305.9|299.9|305.9|299.9|305.9|299.9|305.9|299.9|0
1648747390000|2022-03-31 17:23:10|305.91|299.91|305.94|299.94|305.94|299.94|305.91|299.91|0
1648747400000|2022-03-31 17:23:20|305.93|299.93|305.96|299.96|305.96|299.96|305.93|299.93|0
1648747410000|2022-03-31 17:23:30|305.97|299.97|305.99|299.99|305.99|299.99|305.97|299.97|0
1648747420000|2022-03-31 17:23:40|306.04|300.04|306.06|300.06|306.06|300.06|306.04|300.04|0
1648747430000|2022-03-31 17:23:50|306|300|306.01|300.01|306.01|300.01|305.99|299.99|0
1648747440000|2022-03-31 17:24:00|305.98|299.98|305.99|299.99|305.99|299.99|305.98|299.98|0
1648747450000|2022-03-31 17:24:10|305.98|299.98|305.78|299.78|305.98|299.98|305.78|299.78|0
1648747460000|2022-03-31 17:24:20|305.77|299.77|305.76|299.76|305.77|299.77|305.76|299.76|0
1648747470000|2022-03-31 17:24:30|305.75|299.75|305.73|299.73|305.75|299.75|305.73|299.73|0
1648747480000|2022-03-31 17:24:40|305.74|299.74|305.75|299.75|305.75|299.75|305.74|299.74|0
1648747490000|2022-03-31 17:24:50|305.76|299.76|305.76|299.76|305.76|299.76|305.76|299.76|0
1648747500000|2022-03-31 17:25:00|305.77|299.77|305.76|299.76|305.77|299.77|305.76|299.76|0
1648747510000|2022-03-31 17:25:10|305.77|299.77|305.79|299.79|305.79|299.79|305.77|299.77|0
1648747520000|2022-03-31 17:25:20|305.77|299.77|305.75|299.75|305.77|299.77|305.75|299.75|0
1648747530000|2022-03-31 17:25:30|305.77|299.77|305.75|299.75|305.77|299.77|305.75|299.75|0
1648747540000|2022-03-31 17:25:40|305.76|299.76|305.8|299.8|305.8|299.8|305.76|299.76|0
1648747550000|2022-03-31 17:25:50|305.77|299.77|305.81|299.81|305.81|299.81|305.77|299.77|0
1648747560000|2022-03-31 17:26:00|305.79|299.79|305.78|299.78|305.79|299.79|305.78|299.78|0
1648747570000|2022-03-31 17:26:10|305.73|299.73|305.73|299.73|305.73|299.73|305.73|299.73|0
1648747580000|2022-03-31 17:26:20|305.72|299.72|305.73|299.73|305.75|299.75|305.72|299.72|0
1648747590000|2022-03-31 17:26:30|305.78|299.78|305.78|299.78|305.78|299.78|305.78|299.78|0
1648747600000|2022-03-31 17:26:40|305.77|299.77|305.72|299.72|305.77|299.77|305.72|299.72|0
1648747610000|2022-03-31 17:26:50|305.73|299.73|305.74|299.74|305.75|299.75|305.73|299.73|0
1648747620000|2022-03-31 17:27:00|305.73|299.73|305.75|299.75|305.75|299.75|305.72|299.72|0
1648747630000|2022-03-31 17:27:10|305.74|299.74|305.76|299.76|305.76|299.76|305.74|299.74|0
1648747640000|2022-03-31 17:27:20|305.79|299.79|305.77|299.77|305.8|299.8|305.77|299.77|0
1648747650000|2022-03-31 17:27:30|305.78|299.78|305.78|299.78|305.78|299.78|305.77|299.77|0
1648747660000|2022-03-31 17:27:40|305.77|299.77|305.76|299.76|305.77|299.77|305.76|299.76|0
1648747670000|2022-03-31 17:27:50|305.77|299.77|305.76|299.76|305.77|299.77|305.76|299.76|0
1648747680000|2022-03-31 17:28:00|305.72|299.72|305.72|299.72|305.72|299.72|305.72|299.72|0
1648747690000|2022-03-31 17:28:10|305.73|299.73|305.73|299.73|305.73|299.73|305.73|299.73|0
1648747700000|2022-03-31 17:28:20|305.74|299.74|305.74|299.74|305.74|299.74|305.74|299.74|0
1648747710000|2022-03-31 17:28:30|305.71|299.71|305.73|299.73|305.73|299.73|305.71|299.71|0
1648747720000|2022-03-31 17:28:40|305.71|299.71|305.71|299.71|305.71|299.71|305.71|299.71|0
1648747730000|2022-03-31 17:28:50|305.72|299.72|305.82|299.82|305.82|299.82|305.71|299.71|0
1648747740000|2022-03-31 17:29:00|305.8|299.8|305.84|299.84|305.84|299.84|305.79|299.79|0
1648747750000|2022-03-31 17:29:10|305.79|299.79|305.78|299.78|305.79|299.79|305.77|299.77|0
1648747760000|2022-03-31 17:29:20|305.75|299.75|305.77|299.77|305.77|299.77|305.75|299.75|0
1648747770000|2022-03-31 17:29:30|305.72|299.72|305.73|299.73|305.74|299.74|305.72|299.72|0
1648747790000|2022-03-31 17:29:50|305.74|299.74|305.74|299.74|305.74|299.74|305.74|299.74|0
1648747800000|2022-03-31 17:30:00|305.79|299.79|305.98|299.98|306|300|305.77|299.77|0
1648747810000|2022-03-31 17:30:10|305.97|299.97|305.99|299.99|305.99|299.99|305.97|299.97|0
1648747820000|2022-03-31 17:30:20|306|300|306.04|300.04|306.04|300.04|306|300|0
1648747830000|2022-03-31 17:30:30|305.99|299.99|305.98|299.98|306|300|305.98|299.98|0
1648747840000|2022-03-31 17:30:40|305.96|299.96|305.96|299.96|305.96|299.96|305.96|299.96|0
1648747850000|2022-03-31 17:30:50|306|300|306|300|306|300|306|300|0
1648747860000|2022-03-31 17:31:00|305.98|299.98|306.15|300.15|306.16|300.16|305.98|299.98|0
1648747870000|2022-03-31 17:31:10|306.16|300.16|306.17|300.17|306.17|300.17|306.15|300.15|0
1648747880000|2022-03-31 17:31:20|306.16|300.16|306.17|300.17|306.17|300.17|306.16|300.16|0
1648747890000|2022-03-31 17:31:30|306.16|300.16|306.16|300.16|306.17|300.17|306.16|300.16|0
1648747900000|2022-03-31 17:31:40|306.22|300.22|306.22|300.22|306.22|300.22|306.22|300.22|0
1648747910000|2022-03-31 17:31:50|306.23|300.23|306.23|300.23|306.23|300.23|306.23|300.23|0
1648747920000|2022-03-31 17:32:00|306.28|300.28|306.28|300.28|306.28|300.28|306.28|300.28|0
1648747950000|2022-03-31 17:32:30|306.27|300.27|306.25|300.25|306.27|300.27|306.25|300.25|0
1648747960000|2022-03-31 17:32:40|306.31|300.31|306.31|300.31|306.31|300.31|306.31|300.31|0
1648747970000|2022-03-31 17:32:50|306.29|300.29|306.28|300.28|306.29|300.29|306.28|300.28|0
1648747980000|2022-03-31 17:33:00|306.26|300.26|306.31|300.31|306.31|300.31|306.26|300.26|0
1648748000000|2022-03-31 17:33:20|306.32|300.32|306.33|300.33|306.33|300.33|306.32|300.32|0
1648748010000|2022-03-31 17:33:30|306.31|300.31|306.28|300.28|306.31|300.31|306.28|300.28|0
1648748020000|2022-03-31 17:33:40|306.19|300.19|306.18|300.18|306.19|300.19|306.18|300.18|0
1648748030000|2022-03-31 17:33:50|306.19|300.19|306.17|300.17|306.19|300.19|306.17|300.17|0
1648748040000|2022-03-31 17:34:00|306.15|300.15|306.11|300.11|306.15|300.15|306.11|300.11|0
1648748050000|2022-03-31 17:34:10|306.1|300.1|306.09|300.09|306.1|300.1|306.09|300.09|0
1648748060000|2022-03-31 17:34:20|306.1|300.1|306.12|300.12|306.13|300.13|306.09|300.09|0
1648748080000|2022-03-31 17:34:40|306.13|300.13|306.16|300.16|306.16|300.16|306.12|300.12|0
1648748090000|2022-03-31 17:34:50|306.19|300.19|306.14|300.14|306.19|300.19|306.14|300.14|0
1648748100000|2022-03-31 17:35:00|306.15|300.15|306.14|300.14|306.15|300.15|306.14|300.14|0
1648748110000|2022-03-31 17:35:10|306.16|300.16|306.15|300.15|306.16|300.16|306.15|300.15|0
1648748120000|2022-03-31 17:35:20|306.12|300.12|306.12|300.12|306.13|300.13|306.12|300.12|0
1648748130000|2022-03-31 17:35:30|306.11|300.11|306.11|300.11|306.11|300.11|306.11|300.11|0
1648748140000|2022-03-31 17:35:40|306.09|300.09|306.09|300.09|306.09|300.09|306.09|300.09|0
1648748160000|2022-03-31 17:36:00|306.07|300.07|306.12|300.12|306.12|300.12|306.07|300.07|0
1648748170000|2022-03-31 17:36:10|306.11|300.11|306.12|300.12|306.12|300.12|306.1|300.1|0
1648748180000|2022-03-31 17:36:20|306.13|300.13|306.16|300.16|306.16|300.16|306.13|300.13|0
1648748190000|2022-03-31 17:36:30|306.15|300.15|306.21|300.21|306.22|300.22|306.15|300.15|0
1648748200000|2022-03-31 17:36:40|306.2|300.2|306.2|300.2|306.2|300.2|306.2|300.2|0
1648748210000|2022-03-31 17:36:50|306.19|300.19|306.19|300.19|306.19|300.19|306.19|300.19|0
1648748220000|2022-03-31 17:37:00|306.33|300.33|306.34|300.34|306.34|300.34|306.33|300.33|0
1648748230000|2022-03-31 17:37:10|306.33|300.33|306.37|300.37|306.38|300.38|306.33|300.33|0
1648748240000|2022-03-31 17:37:20|306.33|300.33|306.27|300.27|306.34|300.34|306.27|300.27|0
1648748250000|2022-03-31 17:37:30|306.26|300.26|306.26|300.26|306.26|300.26|306.26|300.26|0
1648748260000|2022-03-31 17:37:40|306.24|300.24|306.25|300.25|306.25|300.25|306.24|300.24|0
1648748270000|2022-03-31 17:37:50|306.32|300.32|306.27|300.27|306.32|300.32|306.27|300.27|0
1648748280000|2022-03-31 17:38:00|306.28|300.28|306.27|300.27|306.28|300.28|306.27|300.27|0
1648748290000|2022-03-31 17:38:10|306.28|300.28|306.28|300.28|306.28|300.28|306.28|300.28|0
1648748300000|2022-03-31 17:38:20|306.26|300.26|306.21|300.21|306.26|300.26|306.21|300.21|0
1648748310000|2022-03-31 17:38:30|306.23|300.23|306.19|300.19|306.23|300.23|306.19|300.19|0
1648748320000|2022-03-31 17:38:40|306.12|300.12|306.07|300.07|306.12|300.12|306.07|300.07|0
1648748340000|2022-03-31 17:39:00|306|300|305.87|299.87|306|300|305.87|299.87|0
1648748350000|2022-03-31 17:39:10|305.85|299.85|305.82|299.82|305.85|299.85|305.82|299.82|0
1648748360000|2022-03-31 17:39:20|305.81|299.81|305.82|299.82|305.82|299.82|305.81|299.81|0
1648748370000|2022-03-31 17:39:30|305.8|299.8|305.84|299.84|305.84|299.84|305.8|299.8|0
1648748380000|2022-03-31 17:39:40|305.83|299.83|305.83|299.83|305.84|299.84|305.83|299.83|0
1648748390000|2022-03-31 17:39:50|305.82|299.82|305.79|299.79|305.82|299.82|305.79|299.79|0
1648748400000|2022-03-31 17:40:00|305.8|299.8|305.8|299.8|305.8|299.8|305.8|299.8|0
1648748410000|2022-03-31 17:40:10|305.79|299.79|305.79|299.79|305.79|299.79|305.78|299.78|0
1648748420000|2022-03-31 17:40:20|305.78|299.78|305.76|299.76|305.78|299.78|305.76|299.76|0
1648748440000|2022-03-31 17:40:40|305.83|299.83|305.83|299.83|305.83|299.83|305.83|299.83|0
1648748460000|2022-03-31 17:41:00|305.84|299.84|305.89|299.89|305.89|299.89|305.84|299.84|0
1648748470000|2022-03-31 17:41:10|305.86|299.86|305.86|299.86|305.86|299.86|305.86|299.86|0
1648748490000|2022-03-31 17:41:30|305.95|299.95|305.95|299.95|305.95|299.95|305.95|299.95|0
1648748500000|2022-03-31 17:41:40|305.96|299.96|305.95|299.95|305.96|299.96|305.94|299.94|0
1648748520000|2022-03-31 17:42:00|305.94|299.94|305.95|299.95|305.95|299.95|305.94|299.94|0
1648748530000|2022-03-31 17:42:10|305.94|299.94|305.91|299.91|305.94|299.94|305.91|299.91|0
1648748540000|2022-03-31 17:42:20|305.92|299.92|305.78|299.78|305.93|299.93|305.78|299.78|0
1648748550000|2022-03-31 17:42:30|305.79|299.79|305.79|299.79|305.79|299.79|305.79|299.79|0
1648748560000|2022-03-31 17:42:40|305.8|299.8|305.8|299.8|305.8|299.8|305.8|299.8|0
1648748580000|2022-03-31 17:43:00|305.81|299.81|305.83|299.83|305.83|299.83|305.81|299.81|0
1648748590000|2022-03-31 17:43:10|305.84|299.84|305.87|299.87|305.87|299.87|305.84|299.84|0
1648748600000|2022-03-31 17:43:20|305.89|299.89|305.89|299.89|305.89|299.89|305.89|299.89|0
1648748610000|2022-03-31 17:43:30|305.9|299.9|305.92|299.92|305.93|299.93|305.9|299.9|0
1648748620000|2022-03-31 17:43:40|305.94|299.94|306|300|306|300|305.94|299.94|0
1648748640000|2022-03-31 17:44:00|305.99|299.99|306.05|300.05|306.05|300.05|305.99|299.99|0
1648748650000|2022-03-31 17:44:10|306.04|300.04|306.05|300.05|306.05|300.05|306.04|300.04|0
1648748660000|2022-03-31 17:44:20|306.07|300.07|306.08|300.08|306.08|300.08|306.07|300.07|0
1648748670000|2022-03-31 17:44:30|306.07|300.07|306.07|300.07|306.07|300.07|306.06|300.06|0
1648748690000|2022-03-31 17:44:50|306.08|300.08|306.11|300.11|306.11|300.11|306.08|300.08|0
1648748700000|2022-03-31 17:45:00|306.1|300.1|306.3|300.3|306.3|300.3|306.1|300.1|0
1648748710000|2022-03-31 17:45:10|306.35|300.35|306.4|300.4|306.4|300.4|306.35|300.35|0
1648748720000|2022-03-31 17:45:20|306.37|300.37|306.35|300.35|306.37|300.37|306.35|300.35|0
1648748730000|2022-03-31 17:45:30|306.32|300.32|306.35|300.35|306.35|300.35|306.32|300.32|0
1648748740000|2022-03-31 17:45:40|306.38|300.38|306.38|300.38|306.38|300.38|306.38|300.38|0
1648748750000|2022-03-31 17:45:50|306.39|300.39|306.36|300.36|306.39|300.39|306.36|300.36|0
1648748760000|2022-03-31 17:46:00|306.22|300.22|306.23|300.23|306.23|300.23|306.22|300.22|0
1648748770000|2022-03-31 17:46:10|306.22|300.22|306.22|300.22|306.22|300.22|306.22|300.22|0
1648748790000|2022-03-31 17:46:30|306.25|300.25|306.3|300.3|306.3|300.3|306.25|300.25|0
1648748800000|2022-03-31 17:46:40|306.29|300.29|306.29|300.29|306.29|300.29|306.29|300.29|0
1648748810000|2022-03-31 17:46:50|306.32|300.32|306.24|300.24|306.32|300.32|306.24|300.24|0
1648748820000|2022-03-31 17:47:00|306.23|300.23|306.2|300.2|306.24|300.24|306.2|300.2|0
1648748830000|2022-03-31 17:47:10|306.21|300.21|306.18|300.18|306.21|300.21|306.18|300.18|0
1648748840000|2022-03-31 17:47:20|306.19|300.19|306.14|300.14|306.19|300.19|306.14|300.14|0
1648748860000|2022-03-31 17:47:40|306.13|300.13|306.08|300.08|306.13|300.13|306.08|300.08|0
1648748870000|2022-03-31 17:47:50|306.1|300.1|306.1|300.1|306.1|300.1|306.1|300.1|0
1648748880000|2022-03-31 17:48:00|306.08|300.08|306.22|300.22|306.22|300.22|306.08|300.08|0
1648748900000|2022-03-31 17:48:20|306.26|300.26|306.24|300.24|306.26|300.26|306.24|300.24|0
1648748920000|2022-03-31 17:48:40|306.35|300.35|306.25|300.25|306.35|300.35|306.25|300.25|0
1648748930000|2022-03-31 17:48:50|306.24|300.24|306.24|300.24|306.24|300.24|306.24|300.24|0
1648748940000|2022-03-31 17:49:00|306.21|300.21|306.2|300.2|306.21|300.21|306.19|300.19|0
1648748950000|2022-03-31 17:49:10|306.23|300.23|306.23|300.23|306.23|300.23|306.23|300.23|0
1648748960000|2022-03-31 17:49:20|306.26|300.26|306.26|300.26|306.26|300.26|306.26|300.26|0
1648748970000|2022-03-31 17:49:30|306.28|300.28|306.23|300.23|306.28|300.28|306.23|300.23|0
1648748980000|2022-03-31 17:49:40|306.21|300.21|306.22|300.22|306.22|300.22|306.21|300.21|0
1648749000000|2022-03-31 17:50:00|306.21|300.21|306.29|300.29|306.29|300.29|306.21|300.21|0
1648749010000|2022-03-31 17:50:10|306.31|300.31|306.37|300.37|306.37|300.37|306.31|300.31|0
1648749020000|2022-03-31 17:50:20|306.36|300.36|306.36|300.36|306.38|300.38|306.36|300.36|0
1648749030000|2022-03-31 17:50:30|306.35|300.35|306.52|300.52|306.52|300.52|306.35|300.35|0
1648749050000|2022-03-31 17:50:50|306.54|300.54|306.54|300.54|306.54|300.54|306.54|300.54|0
1648749060000|2022-03-31 17:51:00|306.55|300.55|306.55|300.55|306.55|300.55|306.55|300.55|0
1648749070000|2022-03-31 17:51:10|306.58|300.58|306.59|300.59|306.59|300.59|306.58|300.58|0
1648749080000|2022-03-31 17:51:20|306.58|300.58|306.59|300.59|306.59|300.59|306.58|300.58|0
1648749090000|2022-03-31 17:51:30|306.84|300.84|306.88|300.88|306.88|300.88|306.84|300.84|0
1648749100000|2022-03-31 17:51:40|306.94|300.94|307|301|307|301|306.94|300.94|0
1648749110000|2022-03-31 17:51:50|307.05|301.05|307.17|301.17|307.17|301.17|307.05|301.05|0
1648749130000|2022-03-31 17:52:10|307.21|301.21|307.21|301.21|307.21|301.21|307.21|301.21|0
1648749140000|2022-03-31 17:52:20|307.2|301.2|307.06|301.06|307.2|301.2|307.06|301.06|0
1648749150000|2022-03-31 17:52:30|307.07|301.07|307.08|301.08|307.08|301.08|307.07|301.07|0
1648749160000|2022-03-31 17:52:40|307.11|301.11|307.11|301.11|307.11|301.11|307.11|301.11|0
1648749170000|2022-03-31 17:52:50|307.12|301.12|307.11|301.11|307.12|301.12|307.11|301.11|0
1648749180000|2022-03-31 17:53:00|307.14|301.14|307.13|301.13|307.14|301.14|307.12|301.12|0
1648749190000|2022-03-31 17:53:10|307.12|301.12|307.13|301.13|307.13|301.13|307.12|301.12|0
1648749200000|2022-03-31 17:53:20|307.14|301.14|307.13|301.13|307.14|301.14|307.13|301.13|0
1648749220000|2022-03-31 17:53:40|307.12|301.12|307.03|301.03|307.12|301.12|307.03|301.03|0
1648749230000|2022-03-31 17:53:50|307.01|301.01|307.01|301.01|307.01|301.01|307.01|301.01|0
1648749240000|2022-03-31 17:54:00|307|301|307|301|307|301|306.99|300.99|0
1648749270000|2022-03-31 17:54:30|306.99|300.99|307.01|301.01|307.01|301.01|306.97|300.97|0
1648749280000|2022-03-31 17:54:40|307.03|301.03|307.04|301.04|307.04|301.04|307.03|301.03|0
1648749300000|2022-03-31 17:55:00|307.03|301.03|306.99|300.99|307.03|301.03|306.99|300.99|0
1648749310000|2022-03-31 17:55:10|306.98|300.98|306.93|300.93|306.99|300.99|306.93|300.93|0
1648749320000|2022-03-31 17:55:20|307.07|301.07|307.08|301.08|307.08|301.08|307.07|301.07|0
1648749330000|2022-03-31 17:55:30|307.03|301.03|307.03|301.03|307.03|301.03|307.03|301.03|0
1648749340000|2022-03-31 17:55:40|307.02|301.02|307.05|301.05|307.05|301.05|307.02|301.02|0
1648749350000|2022-03-31 17:55:50|307|301|307|301|307|301|307|301|0
1648749360000|2022-03-31 17:56:00|307.01|301.01|307|301|307.01|301.01|307|301|0
1648749370000|2022-03-31 17:56:10|307.01|301.01|307.01|301.01|307.01|301.01|307.01|301.01|0
1648749380000|2022-03-31 17:56:20|306.99|300.99|306.96|300.96|306.99|300.99|306.96|300.96|0
1648749390000|2022-03-31 17:56:30|306.95|300.95|306.73|300.73|306.95|300.95|306.73|300.73|0
1648749400000|2022-03-31 17:56:40|306.72|300.72|306.71|300.71|306.72|300.72|306.69|300.69|0
1648749410000|2022-03-31 17:56:50|306.7|300.7|306.7|300.7|306.7|300.7|306.7|300.7|0
1648749420000|2022-03-31 17:57:00|306.73|300.73|306.67|300.67|306.73|300.73|306.66|300.66|0
1648749430000|2022-03-31 17:57:10|306.66|300.66|306.52|300.52|306.66|300.66|306.51|300.51|0
1648749440000|2022-03-31 17:57:20|306.55|300.55|306.58|300.58|306.58|300.58|306.53|300.53|0
1648749460000|2022-03-31 17:57:40|306.57|300.57|306.46|300.46|306.57|300.57|306.46|300.46|0
1648749490000|2022-03-31 17:58:10|306.48|300.48|306.46|300.46|306.49|300.49|306.46|300.46|0
1648749500000|2022-03-31 17:58:20|306.44|300.44|306.43|300.43|306.44|300.44|306.43|300.43|0
1648749520000|2022-03-31 17:58:40|306.39|300.39|306.24|300.24|306.39|300.39|306.24|300.24|0
1648749530000|2022-03-31 17:58:50|306.23|300.23|306.23|300.23|306.24|300.24|306.23|300.23|0
1648749540000|2022-03-31 17:59:00|306.24|300.24|306.28|300.28|306.28|300.28|306.21|300.21|0
1648749550000|2022-03-31 17:59:10|306.25|300.25|306.26|300.26|306.26|300.26|306.25|300.25|0
1648749560000|2022-03-31 17:59:20|306.25|300.25|306.3|300.3|306.3|300.3|306.25|300.25|0
1648749570000|2022-03-31 17:59:30|306.29|300.29|306.34|300.34|306.34|300.34|306.29|300.29|0
1648749580000|2022-03-31 17:59:40|306.36|300.36|306.36|300.36|306.36|300.36|306.35|300.35|0
1648749590000|2022-03-31 17:59:50|306.35|300.35|306.35|300.35|306.35|300.35|306.35|300.35|0
1648749600000|2022-03-31 18:00:00|306.34|300.34|306.34|300.34|306.34|300.34|306.34|300.34|0
1648749610000|2022-03-31 18:00:10|306.35|300.35|306.33|300.33|306.35|300.35|306.33|300.33|0
1648749620000|2022-03-31 18:00:20|306.34|300.34|306.16|300.16|306.34|300.34|306.16|300.16|0
1648749630000|2022-03-31 18:00:30|306.17|300.17|306.11|300.11|306.17|300.17|306.11|300.11|0
1648749640000|2022-03-31 18:00:40|306.13|300.13|306.15|300.15|306.15|300.15|306.13|300.13|0
1648749650000|2022-03-31 18:00:50|306.14|300.14|306.23|300.23|306.24|300.24|306.14|300.14|0
1648749660000|2022-03-31 18:01:00|306.24|300.24|306.23|300.23|306.24|300.24|306.23|300.23|0
1648749670000|2022-03-31 18:01:10|306.1|300.1|306.09|300.09|306.1|300.1|306.09|300.09|0
1648749680000|2022-03-31 18:01:20|305.99|299.99|305.9|299.9|305.99|299.99|305.9|299.9|0
1648749690000|2022-03-31 18:01:30|305.92|299.92|305.94|299.94|305.94|299.94|305.92|299.92|0
1648749700000|2022-03-31 18:01:40|305.95|299.95|305.95|299.95|305.95|299.95|305.95|299.95|0
1648749710000|2022-03-31 18:01:50|305.98|299.98|305.99|299.99|305.99|299.99|305.98|299.98|0
1648749720000|2022-03-31 18:02:00|306.03|300.03|306.03|300.03|306.03|300.03|306.03|300.03|0
1648749740000|2022-03-31 18:02:20|306.01|300.01|306.15|300.15|306.15|300.15|306.01|300.01|0
1648749770000|2022-03-31 18:02:50|306.14|300.14|306.13|300.13|306.14|300.14|306.13|300.13|0
1648749780000|2022-03-31 18:03:00|306.1|300.1|306.08|300.08|306.11|300.11|306.08|300.08|0
1648749790000|2022-03-31 18:03:10|306.07|300.07|306.07|300.07|306.07|300.07|306.07|300.07|0
1648749820000|2022-03-31 18:03:40|306.1|300.1|306.11|300.11|306.14|300.14|306.1|300.1|0
1648749830000|2022-03-31 18:03:50|306.05|300.05|306.05|300.05|306.05|300.05|306.05|300.05|0
1648749840000|2022-03-31 18:04:00|306.08|300.08|306.08|300.08|306.08|300.08|306.08|300.08|0
1648749850000|2022-03-31 18:04:10|306.07|300.07|306.1|300.1|306.11|300.11|306.07|300.07|0
1648749870000|2022-03-31 18:04:30|306.04|300.04|306.04|300.04|306.04|300.04|306.04|300.04|0
1648749880000|2022-03-31 18:04:40|306.03|300.03|306.04|300.04|306.05|300.05|306.03|300.03|0
1648749890000|2022-03-31 18:04:50|306.02|300.02|306.05|300.05|306.07|300.07|306.02|300.02|0
1648749900000|2022-03-31 18:05:00|306.1|300.1|306.09|300.09|306.1|300.1|306.09|300.09|0
1648749920000|2022-03-31 18:05:20|306.06|300.06|305.88|299.88|306.06|300.06|305.88|299.88|0
1648749930000|2022-03-31 18:05:30|305.83|299.83|305.81|299.81|305.83|299.83|305.81|299.81|0
1648749940000|2022-03-31 18:05:40|305.85|299.85|305.85|299.85|305.88|299.88|305.85|299.85|0
1648749950000|2022-03-31 18:05:50|305.84|299.84|305.82|299.82|305.84|299.84|305.82|299.82|0
1648749960000|2022-03-31 18:06:00|305.8|299.8|305.79|299.79|305.81|299.81|305.79|299.79|0
1648749970000|2022-03-31 18:06:10|305.76|299.76|305.74|299.74|305.76|299.76|305.74|299.74|0
1648749980000|2022-03-31 18:06:20|305.75|299.75|305.78|299.78|305.78|299.78|305.75|299.75|0
1648750000000|2022-03-31 18:06:40|305.83|299.83|305.92|299.92|305.92|299.92|305.83|299.83|0
1648750010000|2022-03-31 18:06:50|305.94|299.94|305.94|299.94|305.94|299.94|305.94|299.94|0
1648750020000|2022-03-31 18:07:00|305.97|299.97|305.98|299.98|305.99|299.99|305.97|299.97|0
1648750040000|2022-03-31 18:07:20|305.99|299.99|306.09|300.09|306.09|300.09|305.99|299.99|0
1648750050000|2022-03-31 18:07:30|306.19|300.19|306.2|300.2|306.2|300.2|306.19|300.19|0
1648750060000|2022-03-31 18:07:40|306.25|300.25|306.24|300.24|306.25|300.25|306.24|300.24|0
1648750070000|2022-03-31 18:07:50|306.28|300.28|306.28|300.28|306.28|300.28|306.28|300.28|0
1648750080000|2022-03-31 18:08:00|306.29|300.29|306.31|300.31|306.31|300.31|306.28|300.28|0
1648750090000|2022-03-31 18:08:10|306.3|300.3|306.3|300.3|306.3|300.3|306.3|300.3|0
1648750100000|2022-03-31 18:08:20|306.32|300.32|306.45|300.45|306.46|300.46|306.32|300.32|0
1648750120000|2022-03-31 18:08:40|306.44|300.44|306.44|300.44|306.44|300.44|306.44|300.44|0
1648750130000|2022-03-31 18:08:50|306.42|300.42|306.4|300.4|306.42|300.42|306.4|300.4|0
1648750140000|2022-03-31 18:09:00|306.34|300.34|306.27|300.27|306.34|300.34|306.27|300.27|0
1648750150000|2022-03-31 18:09:10|306.26|300.26|306.26|300.26|306.26|300.26|306.26|300.26|0
1648750160000|2022-03-31 18:09:20|306.25|300.25|306.02|300.02|306.25|300.25|306.02|300.02|0
1648750170000|2022-03-31 18:09:30|306.01|300.01|306.01|300.01|306.01|300.01|306.01|300.01|0
1648750180000|2022-03-31 18:09:40|305.98|299.98|305.99|299.99|305.99|299.99|305.98|299.98|0
1648750190000|2022-03-31 18:09:50|306|300|305.98|299.98|306|300|305.98|299.98|0
1648750200000|2022-03-31 18:10:00|305.97|299.97|305.97|299.97|305.97|299.97|305.97|299.97|0
1648750210000|2022-03-31 18:10:10|306.02|300.02|306.01|300.01|306.02|300.02|306.01|300.01|0
1648750220000|2022-03-31 18:10:20|306.02|300.02|305.95|299.95|306.02|300.02|305.95|299.95|0
1648750230000|2022-03-31 18:10:30|305.99|299.99|305.99|299.99|305.99|299.99|305.99|299.99|0
1648750240000|2022-03-31 18:10:40|306|300|306|300|306|300|306|300|0
1648750250000|2022-03-31 18:10:50|305.99|299.99|305.9|299.9|305.99|299.99|305.9|299.9|0
1648750260000|2022-03-31 18:11:00|305.92|299.92|305.94|299.94|305.94|299.94|305.91|299.91|0
1648750270000|2022-03-31 18:11:10|305.95|299.95|305.95|299.95|305.95|299.95|305.95|299.95|0
1648750280000|2022-03-31 18:11:20|305.99|299.99|306.09|300.09|306.09|300.09|305.99|299.99|0
1648750300000|2022-03-31 18:11:40|306.07|300.07|306.08|300.08|306.08|300.08|306.07|300.07|0
1648750310000|2022-03-31 18:11:50|306.13|300.13|306.13|300.13|306.13|300.13|306.12|300.12|0
1648750320000|2022-03-31 18:12:00|306.17|300.17|306.19|300.19|306.19|300.19|306.17|300.17|0
1648750330000|2022-03-31 18:12:10|306.15|300.15|306.14|300.14|306.15|300.15|306.14|300.14|0
1648750340000|2022-03-31 18:12:20|306.13|300.13|306.14|300.14|306.14|300.14|306.13|300.13|0
1648750350000|2022-03-31 18:12:30|306.15|300.15|306.09|300.09|306.15|300.15|306.09|300.09|0
1648750360000|2022-03-31 18:12:40|306.12|300.12|306.11|300.11|306.12|300.12|306.11|300.11|0
1648750370000|2022-03-31 18:12:50|306.08|300.08|306.13|300.13|306.13|300.13|306.08|300.08|0
1648750380000|2022-03-31 18:13:00|306.15|300.15|306.11|300.11|306.15|300.15|306.11|300.11|0
1648750390000|2022-03-31 18:13:10|306.09|300.09|306.09|300.09|306.09|300.09|306.09|300.09|0
1648750400000|2022-03-31 18:13:20|306.1|300.1|306.09|300.09|306.1|300.1|306.09|300.09|0
1648750410000|2022-03-31 18:13:30|306.1|300.1|306.12|300.12|306.12|300.12|306.09|300.09|0
1648750420000|2022-03-31 18:13:40|306.11|300.11|306.11|300.11|306.11|300.11|306.11|300.11|0
1648750430000|2022-03-31 18:13:50|306.1|300.1|306.11|300.11|306.11|300.11|306.1|300.1|0
1648750440000|2022-03-31 18:14:00|306.17|300.17|306.17|300.17|306.18|300.18|306.17|300.17|0
1648750450000|2022-03-31 18:14:10|306.18|300.18|306.18|300.18|306.18|300.18|306.17|300.17|0
1648750460000|2022-03-31 18:14:20|306.22|300.22|306.22|300.22|306.22|300.22|306.22|300.22|0
1648750470000|2022-03-31 18:14:30|306.23|300.23|306.21|300.21|306.23|300.23|306.21|300.21|0
1648750480000|2022-03-31 18:14:40|306.2|300.2|306.2|300.2|306.21|300.21|306.2|300.2|0
1648750490000|2022-03-31 18:14:50|306.22|300.22|306.22|300.22|306.22|300.22|306.22|300.22|0
1648750500000|2022-03-31 18:15:00|306.23|300.23|306.28|300.28|306.28|300.28|306.21|300.21|0
1648750510000|2022-03-31 18:15:10|306.29|300.29|306.28|300.28|306.29|300.29|306.27|300.27|0
1648750520000|2022-03-31 18:15:20|306.36|300.36|306.44|300.44|306.45|300.45|306.36|300.36|0
1648750530000|2022-03-31 18:15:30|306.43|300.43|306.43|300.43|306.43|300.43|306.43|300.43|0
1648750540000|2022-03-31 18:15:40|306.38|300.38|306.35|300.35|306.38|300.38|306.3|300.3|0
1648750550000|2022-03-31 18:15:50|306.34|300.34|306.38|300.38|306.38|300.38|306.34|300.34|0
1648750560000|2022-03-31 18:16:00|306.39|300.39|306.34|300.34|306.39|300.39|306.34|300.34|0
1648750570000|2022-03-31 18:16:10|306.35|300.35|306.36|300.36|306.36|300.36|306.35|300.35|0
1648750580000|2022-03-31 18:16:20|306.34|300.34|306.3|300.3|306.34|300.34|306.3|300.3|0
1648750590000|2022-03-31 18:16:30|306.25|300.25|306.14|300.14|306.25|300.25|306.14|300.14|0
1648750600000|2022-03-31 18:16:40|306.15|300.15|306.13|300.13|306.15|300.15|306.13|300.13|0
1648750610000|2022-03-31 18:16:50|306.14|300.14|306.14|300.14|306.14|300.14|306.14|300.14|0
1648750630000|2022-03-31 18:17:10|306.15|300.15|306.3|300.3|306.3|300.3|306.15|300.15|0
1648750640000|2022-03-31 18:17:20|306.37|300.37|306.44|300.44|306.44|300.44|306.37|300.37|0
1648750650000|2022-03-31 18:17:30|306.47|300.47|306.45|300.45|306.47|300.47|306.45|300.45|0
1648750660000|2022-03-31 18:17:40|306.44|300.44|306.43|300.43|306.44|300.44|306.43|300.43|0
1648750670000|2022-03-31 18:17:50|306.44|300.44|306.44|300.44|306.44|300.44|306.43|300.43|0
1648750680000|2022-03-31 18:18:00|306.45|300.45|306.46|300.46|306.47|300.47|306.45|300.45|0
1648750690000|2022-03-31 18:18:10|306.49|300.49|306.48|300.48|306.49|300.49|306.48|300.48|0
1648750700000|2022-03-31 18:18:20|306.51|300.51|306.52|300.52|306.52|300.52|306.51|300.51|0
1648750710000|2022-03-31 18:18:30|306.51|300.51|306.52|300.52|306.52|300.52|306.51|300.51|0
1648750720000|2022-03-31 18:18:40|306.51|300.51|306.41|300.41|306.51|300.51|306.41|300.41|0
1648750740000|2022-03-31 18:19:00|306.39|300.39|306.39|300.39|306.39|300.39|306.39|300.39|0
1648750750000|2022-03-31 18:19:10|306.41|300.41|306.41|300.41|306.41|300.41|306.41|300.41|0
1648750770000|2022-03-31 18:19:30|306.4|300.4|306.39|300.39|306.4|300.4|306.39|300.39|0
1648750780000|2022-03-31 18:19:40|306.44|300.44|306.51|300.51|306.51|300.51|306.44|300.44|0
1648750790000|2022-03-31 18:19:50|306.49|300.49|306.48|300.48|306.49|300.49|306.48|300.48|0
1648750800000|2022-03-31 18:20:00|306.42|300.42|306.41|300.41|306.42|300.42|306.41|300.41|0
1648750810000|2022-03-31 18:20:10|306.4|300.4|306.4|300.4|306.4|300.4|306.4|300.4|0
1648750820000|2022-03-31 18:20:20|306.41|300.41|306.44|300.44|306.44|300.44|306.41|300.41|0
1648750830000|2022-03-31 18:20:30|306.52|300.52|306.56|300.56|306.56|300.56|306.52|300.52|0
1648750840000|2022-03-31 18:20:40|306.55|300.55|306.58|300.58|306.58|300.58|306.55|300.55|0
1648750850000|2022-03-31 18:20:50|306.59|300.59|306.59|300.59|306.59|300.59|306.59|300.59|0
1648750860000|2022-03-31 18:21:00|306.58|300.58|306.58|300.58|306.58|300.58|306.58|300.58|0
1648750870000|2022-03-31 18:21:10|306.55|300.55|306.57|300.57|306.57|300.57|306.55|300.55|0
1648750880000|2022-03-31 18:21:20|306.56|300.56|306.65|300.65|306.65|300.65|306.56|300.56|0
1648750890000|2022-03-31 18:21:30|306.67|300.67|306.76|300.76|306.76|300.76|306.67|300.67|0
1648750910000|2022-03-31 18:21:50|306.79|300.79|306.79|300.79|306.79|300.79|306.79|300.79|0
1648750920000|2022-03-31 18:22:00|306.76|300.76|306.72|300.72|306.76|300.76|306.72|300.72|0
1648750930000|2022-03-31 18:22:10|306.74|300.74|306.72|300.72|306.74|300.74|306.72|300.72|0
1648750940000|2022-03-31 18:22:20|306.71|300.71|306.71|300.71|306.71|300.71|306.71|300.71|0
1648750950000|2022-03-31 18:22:30|306.73|300.73|306.71|300.71|306.73|300.73|306.71|300.71|0
1648750960000|2022-03-31 18:22:40|306.73|300.73|306.72|300.72|306.73|300.73|306.72|300.72|0
1648750970000|2022-03-31 18:22:50|306.73|300.73|306.73|300.73|306.73|300.73|306.73|300.73|0
1648750980000|2022-03-31 18:23:00|306.75|300.75|306.91|300.91|306.92|300.92|306.75|300.75|0
1648750990000|2022-03-31 18:23:10|306.92|300.92|306.93|300.93|306.93|300.93|306.92|300.92|0
1648751000000|2022-03-31 18:23:20|307.02|301.02|307.02|301.02|307.02|301.02|307.02|301.02|0
1648751010000|2022-03-31 18:23:30|307.03|301.03|307.1|301.1|307.1|301.1|307.03|301.03|0
1648751020000|2022-03-31 18:23:40|307.09|301.09|307.25|301.25|307.25|301.25|307.09|301.09|0
1648751030000|2022-03-31 18:23:50|307.24|301.24|307.23|301.23|307.25|301.25|307.22|301.22|0
1648751040000|2022-03-31 18:24:00|307.22|301.22|307.22|301.22|307.22|301.22|307.22|301.22|0
1648751060000|2022-03-31 18:24:20|307.24|301.24|307.24|301.24|307.24|301.24|307.24|301.24|0
1648751070000|2022-03-31 18:24:30|307.25|301.25|307.25|301.25|307.25|301.25|307.25|301.25|0
1648751080000|2022-03-31 18:24:40|307.17|301.17|307.17|301.17|307.17|301.17|307.17|301.17|0
1648751090000|2022-03-31 18:24:50|307.21|301.21|307.21|301.21|307.21|301.21|307.2|301.2|0
1648751100000|2022-03-31 18:25:00|307.23|301.23|307.22|301.22|307.23|301.23|307.21|301.21|0
1648751120000|2022-03-31 18:25:20|307.23|301.23|307.2|301.2|307.23|301.23|307.2|301.2|0
1648751130000|2022-03-31 18:25:30|307.19|301.19|307.06|301.06|307.19|301.19|307.06|301.06|0
1648751140000|2022-03-31 18:25:40|307.02|301.02|307.01|301.01|307.02|301.02|307.01|301.01|0
1648751150000|2022-03-31 18:25:50|306.97|300.97|306.95|300.95|306.97|300.97|306.95|300.95|0
1648751160000|2022-03-31 18:26:00|306.99|300.99|306.94|300.94|306.99|300.99|306.94|300.94|0
1648751170000|2022-03-31 18:26:10|306.95|300.95|306.93|300.93|306.95|300.95|306.93|300.93|0
1648751180000|2022-03-31 18:26:20|306.94|300.94|306.96|300.96|306.96|300.96|306.94|300.94|0
1648751190000|2022-03-31 18:26:30|306.92|300.92|306.91|300.91|306.92|300.92|306.91|300.91|0
1648751200000|2022-03-31 18:26:40|306.95|300.95|306.95|300.95|306.95|300.95|306.95|300.95|0
1648751210000|2022-03-31 18:26:50|306.97|300.97|306.97|300.97|306.97|300.97|306.97|300.97|0
1648751220000|2022-03-31 18:27:00|306.95|300.95|306.87|300.87|306.95|300.95|306.87|300.87|0
1648751230000|2022-03-31 18:27:10|306.88|300.88|306.88|300.88|306.88|300.88|306.87|300.87|0
1648751240000|2022-03-31 18:27:20|306.89|300.89|306.89|300.89|306.89|300.89|306.89|300.89|0
1648751250000|2022-03-31 18:27:30|306.88|300.88|306.89|300.89|306.89|300.89|306.88|300.88|0
1648751260000|2022-03-31 18:27:40|306.88|300.88|306.89|300.89|306.89|300.89|306.88|300.88|0
1648751270000|2022-03-31 18:27:50|306.88|300.88|306.84|300.84|306.88|300.88|306.83|300.83|0
1648751280000|2022-03-31 18:28:00|306.83|300.83|306.83|300.83|306.83|300.83|306.83|300.83|0
1648751290000|2022-03-31 18:28:10|306.85|300.85|306.81|300.81|306.85|300.85|306.81|300.81|0
1648751300000|2022-03-31 18:28:20|306.8|300.8|306.89|300.89|306.89|300.89|306.8|300.8|0
1648751310000|2022-03-31 18:28:30|306.88|300.88|306.86|300.86|306.88|300.88|306.85|300.85|0
1648751320000|2022-03-31 18:28:40|306.88|300.88|306.88|300.88|306.88|300.88|306.88|300.88|0
1648751330000|2022-03-31 18:28:50|306.9|300.9|306.89|300.89|306.9|300.9|306.89|300.89|0
1648751340000|2022-03-31 18:29:00|306.9|300.9|307|301|307|301|306.9|300.9|0
1648751350000|2022-03-31 18:29:10|306.99|300.99|307.04|301.04|307.05|301.05|306.99|300.99|0
1648751360000|2022-03-31 18:29:20|307.06|301.06|307.17|301.17|307.17|301.17|307.06|301.06|0
1648751370000|2022-03-31 18:29:30|307.12|301.12|307.13|301.13|307.13|301.13|307.12|301.12|0
1648751380000|2022-03-31 18:29:40|307.15|301.15|307.02|301.02|307.15|301.15|307.02|301.02|0
1648751390000|2022-03-31 18:29:50|307|301|307|301|307|301|307|301|0
1648751400000|2022-03-31 18:30:00|306.99|300.99|306.99|300.99|306.99|300.99|306.98|300.98|0
1648751410000|2022-03-31 18:30:10|306.98|300.98|306.99|300.99|306.99|300.99|306.98|300.98|0
1648751420000|2022-03-31 18:30:20|306.98|300.98|306.9|300.9|306.98|300.98|306.89|300.89|0
1648751430000|2022-03-31 18:30:30|306.91|300.91|306.91|300.91|306.91|300.91|306.91|300.91|0
1648751440000|2022-03-31 18:30:40|306.93|300.93|306.93|300.93|306.93|300.93|306.93|300.93|0
1648751450000|2022-03-31 18:30:50|306.94|300.94|306.87|300.87|306.94|300.94|306.87|300.87|0
1648751460000|2022-03-31 18:31:00|306.88|300.88|306.95|300.95|306.95|300.95|306.87|300.87|0
1648751470000|2022-03-31 18:31:10|306.88|300.88|306.88|300.88|306.88|300.88|306.88|300.88|0
1648751480000|2022-03-31 18:31:20|306.89|300.89|306.89|300.89|306.89|300.89|306.89|300.89|0
1648751510000|2022-03-31 18:31:50|306.88|300.88|306.88|300.88|306.88|300.88|306.87|300.87|0
1648751520000|2022-03-31 18:32:00|306.89|300.89|306.9|300.9|306.9|300.9|306.89|300.89|0
1648751530000|2022-03-31 18:32:10|306.89|300.89|306.89|300.89|306.89|300.89|306.89|300.89|0
1648751560000|2022-03-31 18:32:40|306.88|300.88|306.88|300.88|306.88|300.88|306.88|300.88|0
1648751570000|2022-03-31 18:32:50|306.87|300.87|306.87|300.87|306.87|300.87|306.87|300.87|0
1648751580000|2022-03-31 18:33:00|306.88|300.88|306.88|300.88|306.88|300.88|306.88|300.88|0
1648751590000|2022-03-31 18:33:10|306.87|300.87|306.87|300.87|306.87|300.87|306.87|300.87|0
1648751600000|2022-03-31 18:33:20|306.9|300.9|306.94|300.94|306.95|300.95|306.9|300.9|0
1648751620000|2022-03-31 18:33:40|306.87|300.87|306.83|300.83|306.87|300.87|306.83|300.83|0
1648751630000|2022-03-31 18:33:50|306.82|300.82|306.85|300.85|306.85|300.85|306.81|300.81|0
1648751640000|2022-03-31 18:34:00|306.87|300.87|306.83|300.83|306.87|300.87|306.83|300.83|0
1648751650000|2022-03-31 18:34:10|306.71|300.71|306.7|300.7|306.71|300.71|306.7|300.7|0
1648751660000|2022-03-31 18:34:20|306.71|300.71|306.69|300.69|306.71|300.71|306.69|300.69|0
1648751670000|2022-03-31 18:34:30|306.7|300.7|306.77|300.77|306.78|300.78|306.7|300.7|0
1648751680000|2022-03-31 18:34:40|306.78|300.78|306.78|300.78|306.78|300.78|306.78|300.78|0
1648751690000|2022-03-31 18:34:50|306.76|300.76|306.76|300.76|306.76|300.76|306.76|300.76|0
1648751700000|2022-03-31 18:35:00|306.77|300.77|306.75|300.75|306.77|300.77|306.75|300.75|0
1648751710000|2022-03-31 18:35:10|306.74|300.74|306.77|300.77|306.77|300.77|306.74|300.74|0
1648751720000|2022-03-31 18:35:20|306.74|300.74|306.78|300.78|306.78|300.78|306.73|300.73|0
1648751740000|2022-03-31 18:35:40|306.75|300.75|306.76|300.76|306.76|300.76|306.75|300.75|0
1648751750000|2022-03-31 18:35:50|306.77|300.77|306.77|300.77|306.77|300.77|306.77|300.77|0
1648751760000|2022-03-31 18:36:00|306.92|300.92|306.97|300.97|306.97|300.97|306.92|300.92|0
1648751770000|2022-03-31 18:36:10|306.99|300.99|307.06|301.06|307.06|301.06|306.99|300.99|0
1648751780000|2022-03-31 18:36:20|307.09|301.09|307.33|301.33|307.33|301.33|307.09|301.09|0
1648751790000|2022-03-31 18:36:30|307.45|301.45|307.55|301.55|307.55|301.55|307.45|301.45|0
1648751800000|2022-03-31 18:36:40|307.56|301.56|307.56|301.56|307.56|301.56|307.56|301.56|0
1648751810000|2022-03-31 18:36:50|307.55|301.55|307.55|301.55|307.55|301.55|307.55|301.55|0
1648751820000|2022-03-31 18:37:00|307.56|301.56|307.63|301.63|307.63|301.63|307.56|301.56|0
1648751830000|2022-03-31 18:37:10|307.65|301.65|307.65|301.65|307.65|301.65|307.65|301.65|0
1648751840000|2022-03-31 18:37:20|307.61|301.61|307.61|301.61|307.61|301.61|307.61|301.61|0
1648751850000|2022-03-31 18:37:30|307.58|301.58|307.61|301.61|307.61|301.61|307.58|301.58|0
1648751860000|2022-03-31 18:37:40|307.6|301.6|307.74|301.74|307.74|301.74|307.6|301.6|0
1648751870000|2022-03-31 18:37:50|307.71|301.71|307.77|301.77|307.77|301.77|307.71|301.71|0
1648751880000|2022-03-31 18:38:00|307.75|301.75|307.81|301.81|307.81|301.81|307.75|301.75|0
1648751890000|2022-03-31 18:38:10|307.8|301.8|307.8|301.8|307.8|301.8|307.8|301.8|0
1648751900000|2022-03-31 18:38:20|307.81|301.81|307.72|301.72|307.82|301.82|307.72|301.72|0
1648751910000|2022-03-31 18:38:30|307.73|301.73|307.73|301.73|307.73|301.73|307.73|301.73|0
1648751930000|2022-03-31 18:38:50|307.72|301.72|307.7|301.7|307.72|301.72|307.69|301.69|0
1648751940000|2022-03-31 18:39:00|307.69|301.69|307.73|301.73|307.73|301.73|307.69|301.69|0
1648751950000|2022-03-31 18:39:10|307.7|301.7|307.71|301.71|307.71|301.71|307.7|301.7|0
1648751960000|2022-03-31 18:39:20|307.68|301.68|307.74|301.74|307.74|301.74|307.68|301.68|0
1648751970000|2022-03-31 18:39:30|307.75|301.75|307.81|301.81|307.81|301.81|307.75|301.75|0
1648751980000|2022-03-31 18:39:40|307.79|301.79|307.92|301.92|307.92|301.92|307.79|301.79|0
1648751990000|2022-03-31 18:39:50|308.04|302.04|308.06|302.06|308.06|302.06|308.04|302.04|0
1648752000000|2022-03-31 18:40:00|308.07|302.07|307.98|301.98|308.08|302.08|307.98|301.98|0
1648752010000|2022-03-31 18:40:10|308|302|308|302|308|302|308|302|0
1648752020000|2022-03-31 18:40:20|307.91|301.91|307.9|301.9|307.91|301.91|307.9|301.9|0
1648752030000|2022-03-31 18:40:30|307.93|301.93|307.95|301.95|307.95|301.95|307.93|301.93|0
1648752040000|2022-03-31 18:40:40|307.94|301.94|307.91|301.91|307.94|301.94|307.89|301.89|0
1648752050000|2022-03-31 18:40:50|307.9|301.9|307.91|301.91|307.91|301.91|307.9|301.9|0
1648752060000|2022-03-31 18:41:00|307.92|301.92|307.92|301.92|307.92|301.92|307.92|301.92|0
1648752080000|2022-03-31 18:41:20|307.95|301.95|307.95|301.95|307.95|301.95|307.95|301.95|0
1648752090000|2022-03-31 18:41:30|307.96|301.96|307.98|301.98|307.98|301.98|307.96|301.96|0
1648752100000|2022-03-31 18:41:40|307.97|301.97|307.97|301.97|307.97|301.97|307.96|301.96|0
1648752110000|2022-03-31 18:41:50|307.98|301.98|307.98|301.98|307.98|301.98|307.98|301.98|0
1648752120000|2022-03-31 18:42:00|308.08|302.08|308.11|302.11|308.11|302.11|308.08|302.08|0
1648752130000|2022-03-31 18:42:10|308.16|302.16|308.16|302.16|308.16|302.16|308.16|302.16|0
1648752140000|2022-03-31 18:42:20|308.18|302.18|308.2|302.2|308.2|302.2|308.18|302.18|0
1648752150000|2022-03-31 18:42:30|308.19|302.19|308.18|302.18|308.19|302.19|308.18|302.18|0
1648752160000|2022-03-31 18:42:40|308.17|302.17|308.17|302.17|308.17|302.17|308.17|302.17|0
1648752180000|2022-03-31 18:43:00|308.18|302.18|308.18|302.18|308.18|302.18|308.18|302.18|0
1648752190000|2022-03-31 18:43:10|308.13|302.13|308.02|302.02|308.13|302.13|308.02|302.02|0
1648752210000|2022-03-31 18:43:30|308|302|308|302|308|302|308|302|0
1648752220000|2022-03-31 18:43:40|307.99|301.99|307.99|301.99|307.99|301.99|307.99|301.99|0
1648752230000|2022-03-31 18:43:50|308.01|302.01|308.01|302.01|308.01|302.01|308.01|302.01|0
1648752240000|2022-03-31 18:44:00|308.06|302.06|308.06|302.06|308.06|302.06|308.06|302.06|0
1648752250000|2022-03-31 18:44:10|308.05|302.05|308.11|302.11|308.11|302.11|308.05|302.05|0
1648752260000|2022-03-31 18:44:20|308.13|302.13|308.13|302.13|308.14|302.14|308.13|302.13|0
1648752270000|2022-03-31 18:44:30|308.14|302.14|308.16|302.16|308.16|302.16|308.13|302.13|0
1648752280000|2022-03-31 18:44:40|308.17|302.17|308.17|302.17|308.17|302.17|308.17|302.17|0
1648752290000|2022-03-31 18:44:50|308.24|302.24|308.28|302.28|308.28|302.28|308.24|302.24|0
1648752310000|2022-03-31 18:45:10|308.26|302.26|308.26|302.26|308.26|302.26|308.26|302.26|0
1648752320000|2022-03-31 18:45:20|308.22|302.22|308.23|302.23|308.23|302.23|308.22|302.22|0
1648752330000|2022-03-31 18:45:30|308.22|302.22|308.21|302.21|308.22|302.22|308.2|302.2|0
1648752340000|2022-03-31 18:45:40|308.2|302.2|308.2|302.2|308.2|302.2|308.2|302.2|0
1648752350000|2022-03-31 18:45:50|308.19|302.19|308.2|302.2|308.2|302.2|308.19|302.19|0
1648752360000|2022-03-31 18:46:00|308.19|302.19|308.2|302.2|308.2|302.2|308.19|302.19|0
1648752370000|2022-03-31 18:46:10|308.19|302.19|308.19|302.19|308.2|302.2|308.19|302.19|0
1648752380000|2022-03-31 18:46:20|308.27|302.27|308.23|302.23|308.27|302.27|308.23|302.23|0
1648752390000|2022-03-31 18:46:30|308.22|302.22|308.22|302.22|308.22|302.22|308.22|302.22|0
1648752400000|2022-03-31 18:46:40|308.24|302.24|308.27|302.27|308.27|302.27|308.24|302.24|0
1648752410000|2022-03-31 18:46:50|308.3|302.3|308.3|302.3|308.3|302.3|308.29|302.29|0
1648752420000|2022-03-31 18:47:00|308.29|302.29|308.36|302.36|308.36|302.36|308.29|302.29|0
1648752430000|2022-03-31 18:47:10|308.33|302.33|308.34|302.34|308.34|302.34|308.33|302.33|0
1648752440000|2022-03-31 18:47:20|308.33|302.33|308.36|302.36|308.36|302.36|308.33|302.33|0
1648752450000|2022-03-31 18:47:30|308.39|302.39|308.36|302.36|308.39|302.39|308.35|302.35|0
1648752460000|2022-03-31 18:47:40|308.35|302.35|308.36|302.36|308.37|302.37|308.35|302.35|0
1648752470000|2022-03-31 18:47:50|308.34|302.34|308.34|302.34|308.34|302.34|308.34|302.34|0
1648752480000|2022-03-31 18:48:00|308.33|302.33|308.33|302.33|308.33|302.33|308.33|302.33|0
1648752490000|2022-03-31 18:48:10|308.35|302.35|308.35|302.35|308.35|302.35|308.35|302.35|0
1648752500000|2022-03-31 18:48:20|308.36|302.36|308.36|302.36|308.36|302.36|308.36|302.36|0
1648752510000|2022-03-31 18:48:30|308.35|302.35|308.29|302.29|308.35|302.35|308.29|302.29|0
1648752520000|2022-03-31 18:48:40|308.3|302.3|308.29|302.29|308.3|302.3|308.29|302.29|0
1648752530000|2022-03-31 18:48:50|308.26|302.26|308.22|302.22|308.26|302.26|308.22|302.22|0
1648752540000|2022-03-31 18:49:00|308.26|302.26|308.27|302.27|308.28|302.28|308.26|302.26|0
1648752550000|2022-03-31 18:49:10|308.24|302.24|308.23|302.23|308.24|302.24|308.23|302.23|0
1648752560000|2022-03-31 18:49:20|308.21|302.21|308.16|302.16|308.21|302.21|308.16|302.16|0
1648752570000|2022-03-31 18:49:30|308.07|302.07|308.11|302.11|308.11|302.11|308.07|302.07|0
1648752580000|2022-03-31 18:49:40|308.09|302.09|308.15|302.15|308.15|302.15|308.09|302.09|0
1648752590000|2022-03-31 18:49:50|308.14|302.14|308.15|302.15|308.17|302.17|308.14|302.14|0
1648752600000|2022-03-31 18:50:00|308.18|302.18|308.24|302.24|308.24|302.24|308.17|302.17|0
1648752610000|2022-03-31 18:50:10|308.26|302.26|308.26|302.26|308.26|302.26|308.26|302.26|0
1648752620000|2022-03-31 18:50:20|308.27|302.27|308.26|302.26|308.27|302.27|308.26|302.26|0
1648752630000|2022-03-31 18:50:30|308.25|302.25|308.25|302.25|308.25|302.25|308.25|302.25|0
1648752640000|2022-03-31 18:50:40|308.26|302.26|308.26|302.26|308.26|302.26|308.26|302.26|0
1648752650000|2022-03-31 18:50:50|308.2|302.2|308.2|302.2|308.2|302.2|308.2|302.2|0
1648752660000|2022-03-31 18:51:00|308.21|302.21|308.21|302.21|308.21|302.21|308.21|302.21|0
1648752680000|2022-03-31 18:51:20|308.24|302.24|308.23|302.23|308.24|302.24|308.23|302.23|0
1648752690000|2022-03-31 18:51:30|308.38|302.38|308.41|302.41|308.41|302.41|308.38|302.38|0
1648752700000|2022-03-31 18:51:40|308.43|302.43|308.44|302.44|308.44|302.44|308.43|302.43|0
1648752710000|2022-03-31 18:51:50|308.41|302.41|308.45|302.45|308.45|302.45|308.41|302.41|0
1648752720000|2022-03-31 18:52:00|308.43|302.43|308.46|302.46|308.46|302.46|308.43|302.43|0
1648752730000|2022-03-31 18:52:10|308.45|302.45|308.45|302.45|308.45|302.45|308.45|302.45|0
1648752740000|2022-03-31 18:52:20|308.44|302.44|308.46|302.46|308.46|302.46|308.44|302.44|0
1648752750000|2022-03-31 18:52:30|308.45|302.45|308.45|302.45|308.45|302.45|308.45|302.45|0
1648752760000|2022-03-31 18:52:40|308.5|302.5|308.49|302.49|308.5|302.5|308.49|302.49|0
1648752770000|2022-03-31 18:52:50|308.5|302.5|308.53|302.53|308.53|302.53|308.5|302.5|0
1648752780000|2022-03-31 18:53:00|308.52|302.52|308.53|302.53|308.53|302.53|308.52|302.52|0
1648752800000|2022-03-31 18:53:20|308.54|302.54|308.55|302.55|308.55|302.55|308.54|302.54|0
1648752810000|2022-03-31 18:53:30|308.5|302.5|308.56|302.56|308.56|302.56|308.5|302.5|0
1648752820000|2022-03-31 18:53:40|308.62|302.62|308.63|302.63|308.63|302.63|308.62|302.62|0
1648752840000|2022-03-31 18:54:00|308.64|302.64|308.64|302.64|308.64|302.64|308.64|302.64|0
1648752850000|2022-03-31 18:54:10|308.62|302.62|308.65|302.65|308.65|302.65|308.62|302.62|0
1648752860000|2022-03-31 18:54:20|308.64|302.64|308.64|302.64|308.64|302.64|308.63|302.63|0
1648752870000|2022-03-31 18:54:30|308.63|302.63|308.62|302.62|308.63|302.63|308.62|302.62|0
1648752880000|2022-03-31 18:54:40|308.65|302.65|308.63|302.63|308.65|302.65|308.61|302.61|0
1648752890000|2022-03-31 18:54:50|308.64|302.64|308.61|302.61|308.64|302.64|308.61|302.61|0
1648752900000|2022-03-31 18:55:00|308.56|302.56|308.56|302.56|308.56|302.56|308.56|302.56|0
1648752910000|2022-03-31 18:55:10|308.57|302.57|308.65|302.65|308.65|302.65|308.57|302.57|0
1648752920000|2022-03-31 18:55:20|308.66|302.66|308.65|302.65|308.66|302.66|308.65|302.65|0
1648752930000|2022-03-31 18:55:30|308.66|302.66|308.67|302.67|308.67|302.67|308.66|302.66|0
1648752940000|2022-03-31 18:55:40|308.66|302.66|308.66|302.66|308.66|302.66|308.66|302.66|0
1648752950000|2022-03-31 18:55:50|308.65|302.65|308.65|302.65|308.65|302.65|308.65|302.65|0
1648752960000|2022-03-31 18:56:00|308.66|302.66|308.8|302.8|308.8|302.8|308.66|302.66|0
1648752970000|2022-03-31 18:56:10|308.81|302.81|308.78|302.78|308.81|302.81|308.78|302.78|0
1648752980000|2022-03-31 18:56:20|308.79|302.79|308.82|302.82|308.82|302.82|308.79|302.79|0
1648752990000|2022-03-31 18:56:30|308.81|302.81|308.83|302.83|308.83|302.83|308.81|302.81|0
1648753000000|2022-03-31 18:56:40|308.8|302.8|308.8|302.8|308.8|302.8|308.78|302.78|0
1648753010000|2022-03-31 18:56:50|308.79|302.79|308.8|302.8|308.8|302.8|308.78|302.78|0
1648753020000|2022-03-31 18:57:00|308.79|302.79|308.8|302.8|308.8|302.8|308.79|302.79|0
1648753030000|2022-03-31 18:57:10|308.81|302.81|308.83|302.83|308.83|302.83|308.81|302.81|0
1648753040000|2022-03-31 18:57:20|308.84|302.84|308.87|302.87|308.87|302.87|308.82|302.82|0
1648753050000|2022-03-31 18:57:30|308.89|302.89|308.94|302.94|308.94|302.94|308.89|302.89|0
1648753060000|2022-03-31 18:57:40|308.97|302.97|309.02|303.02|309.02|303.02|308.93|302.93|0
1648753070000|2022-03-31 18:57:50|308.99|302.99|308.98|302.98|308.99|302.99|308.98|302.98|0
1648753080000|2022-03-31 18:58:00|308.97|302.97|308.99|302.99|309.01|303.01|308.97|302.97|0
1648753090000|2022-03-31 18:58:10|308.98|302.98|308.98|302.98|308.98|302.98|308.98|302.98|0
1648753100000|2022-03-31 18:58:20|308.99|302.99|308.97|302.97|308.99|302.99|308.97|302.97|0
1648753110000|2022-03-31 18:58:30|308.98|302.98|308.98|302.98|308.98|302.98|308.98|302.98|0
1648753120000|2022-03-31 18:58:40|308.97|302.97|309.05|303.05|309.05|303.05|308.97|302.97|0
1648753130000|2022-03-31 18:58:50|309.04|303.04|309.04|303.04|309.04|303.04|309.04|303.04|0
1648753140000|2022-03-31 18:59:00|309.02|303.02|309.01|303.01|309.02|303.02|309.01|303.01|0
1648753150000|2022-03-31 18:59:10|309.03|303.03|309.04|303.04|309.04|303.04|309.03|303.03|0
1648753160000|2022-03-31 18:59:20|309.02|303.02|309.04|303.04|309.04|303.04|309.02|303.02|0
1648753170000|2022-03-31 18:59:30|309.03|303.03|309.04|303.04|309.04|303.04|309.03|303.03|0
1648753180000|2022-03-31 18:59:40|309.03|303.03|308.99|302.99|309.03|303.03|308.99|302.99|0
1648753190000|2022-03-31 18:59:50|309|303|309|303|309|303|309|303|0
1648753200000|2022-03-31 19:00:00|309.01|303.01|309.03|303.03|309.05|303.05|308.97|302.97|0
1648753210000|2022-03-31 19:00:10|309.05|303.05|309.05|303.05|309.05|303.05|309.03|303.03|0
1648753220000|2022-03-31 19:00:20|309.06|303.06|309.08|303.08|309.11|303.11|309.06|303.06|0
1648753230000|2022-03-31 19:00:30|309.07|303.07|309.06|303.06|309.1|303.1|309.06|303.06|0
1648753240000|2022-03-31 19:00:40|309.09|303.09|309.13|303.13|309.13|303.13|309.09|303.09|0
1648753250000|2022-03-31 19:00:50|309.14|303.14|309.18|303.18|309.18|303.18|309.14|303.14|0
1648753260000|2022-03-31 19:01:00|309.19|303.19|309.27|303.27|309.27|303.27|309.19|303.19|0
1648753270000|2022-03-31 19:01:10|309.29|303.29|309.31|303.31|309.31|303.31|309.28|303.28|0
1648753280000|2022-03-31 19:01:20|309.34|303.34|309.41|303.41|309.41|303.41|309.34|303.34|0
1648753290000|2022-03-31 19:01:30|309.42|303.42|309.39|303.39|309.42|303.42|309.39|303.39|0
1648753300000|2022-03-31 19:01:40|309.4|303.4|309.43|303.43|309.43|303.43|309.4|303.4|0
1648753310000|2022-03-31 19:01:50|309.42|303.42|309.42|303.42|309.42|303.42|309.41|303.41|0
1648753320000|2022-03-31 19:02:00|309.4|303.4|309.4|303.4|309.4|303.4|309.4|303.4|0
1648753330000|2022-03-31 19:02:10|309.41|303.41|309.5|303.5|309.5|303.5|309.41|303.41|0
1648753340000|2022-03-31 19:02:20|309.51|303.51|309.61|303.61|309.61|303.61|309.51|303.51|0
1648753350000|2022-03-31 19:02:30|309.62|303.62|309.63|303.63|309.63|303.63|309.61|303.61|0
1648753360000|2022-03-31 19:02:40|309.62|303.62|309.62|303.62|309.63|303.63|309.62|303.62|0
1648753370000|2022-03-31 19:02:50|309.67|303.67|309.69|303.69|309.69|303.69|309.66|303.66|0
1648753380000|2022-03-31 19:03:00|309.72|303.72|309.77|303.77|309.77|303.77|309.72|303.72|0
1648753390000|2022-03-31 19:03:10|309.78|303.78|309.78|303.78|309.78|303.78|309.78|303.78|0
1648753400000|2022-03-31 19:03:20|309.74|303.74|309.6|303.6|309.74|303.74|309.6|303.6|0
1648753410000|2022-03-31 19:03:30|309.61|303.61|309.49|303.49|309.61|303.61|309.49|303.49|0
1648753420000|2022-03-31 19:03:40|309.48|303.48|309.49|303.49|309.49|303.49|309.48|303.48|0
1648753430000|2022-03-31 19:03:50|309.46|303.46|309.48|303.48|309.48|303.48|309.46|303.46|0
1648753440000|2022-03-31 19:04:00|309.47|303.47|309.48|303.48|309.48|303.48|309.47|303.47|0
1648753450000|2022-03-31 19:04:10|309.47|303.47|309.52|303.52|309.52|303.52|309.45|303.45|0
1648753460000|2022-03-31 19:04:20|309.55|303.55|309.55|303.55|309.56|303.56|309.55|303.55|0
1648753470000|2022-03-31 19:04:30|309.52|303.52|309.49|303.49|309.52|303.52|309.49|303.49|0
1648753480000|2022-03-31 19:04:40|309.46|303.46|309.38|303.38|309.47|303.47|309.38|303.38|0
1648753490000|2022-03-31 19:04:50|309.32|303.32|309.32|303.32|309.33|303.33|309.32|303.32|0
1648753500000|2022-03-31 19:05:00|309.3|303.3|309.26|303.26|309.3|303.3|309.26|303.26|0
1648753510000|2022-03-31 19:05:10|309.25|303.25|309.23|303.23|309.25|303.25|309.23|303.23|0
1648753540000|2022-03-31 19:05:40|309.27|303.27|309.27|303.27|309.27|303.27|309.27|303.27|0
1648753560000|2022-03-31 19:06:00|309.18|303.18|309.18|303.18|309.18|303.18|309.18|303.18|0
1648753570000|2022-03-31 19:06:10|309.19|303.19|309.19|303.19|309.21|303.21|309.18|303.18|0
1648753580000|2022-03-31 19:06:20|309.11|303.11|309.1|303.1|309.11|303.11|309.09|303.09|0
1648753590000|2022-03-31 19:06:30|309.13|303.13|309.15|303.15|309.15|303.15|309.13|303.13|0
1648753600000|2022-03-31 19:06:40|309.16|303.16|309.01|303.01|309.21|303.21|309.01|303.01|0
1648753610000|2022-03-31 19:06:50|308.95|302.95|308.95|302.95|308.95|302.95|308.95|302.95|0
1648753620000|2022-03-31 19:07:00|308.96|302.96|308.96|302.96|308.96|302.96|308.96|302.96|0
1648753630000|2022-03-31 19:07:10|308.97|302.97|308.97|302.97|308.97|302.97|308.97|302.97|0
1648753640000|2022-03-31 19:07:20|308.98|302.98|309.06|303.06|309.06|303.06|308.98|302.98|0
1648753650000|2022-03-31 19:07:30|309.05|303.05|309.03|303.03|309.05|303.05|309.03|303.03|0
1648753660000|2022-03-31 19:07:40|308.96|302.96|308.96|302.96|308.97|302.97|308.96|302.96|0
1648753670000|2022-03-31 19:07:50|308.97|302.97|308.96|302.96|308.97|302.97|308.96|302.96|0
1648753680000|2022-03-31 19:08:00|308.99|302.99|308.99|302.99|308.99|302.99|308.98|302.98|0
1648753690000|2022-03-31 19:08:10|308.98|302.98|308.92|302.92|309.01|303.01|308.92|302.92|0
1648753700000|2022-03-31 19:08:20|308.89|302.89|308.89|302.89|308.89|302.89|308.89|302.89|0
1648753710000|2022-03-31 19:08:30|308.91|302.91|308.91|302.91|308.91|302.91|308.91|302.91|0
1648753720000|2022-03-31 19:08:40|308.87|302.87|308.87|302.87|308.87|302.87|308.87|302.87|0
1648753730000|2022-03-31 19:08:50|308.83|302.83|308.78|302.78|308.83|302.83|308.78|302.78|0
1648753740000|2022-03-31 19:09:00|308.72|302.72|308.63|302.63|308.73|302.73|308.63|302.63|0
1648753750000|2022-03-31 19:09:10|308.62|302.62|308.52|302.52|308.62|302.62|308.51|302.51|0
1648753760000|2022-03-31 19:09:20|308.51|302.51|308.5|302.5|308.51|302.51|308.5|302.5|0
1648753770000|2022-03-31 19:09:30|308.52|302.52|308.55|302.55|308.55|302.55|308.52|302.52|0
1648753780000|2022-03-31 19:09:40|308.53|302.53|308.52|302.52|308.53|302.53|308.52|302.52|0
1648753790000|2022-03-31 19:09:50|308.53|302.53|308.53|302.53|308.53|302.53|308.53|302.53|0
1648753800000|2022-03-31 19:10:00|308.54|302.54|308.5|302.5|308.54|302.54|308.49|302.49|0
1648753810000|2022-03-31 19:10:10|308.51|302.51|308.49|302.49|308.51|302.51|308.48|302.48|0
1648753820000|2022-03-31 19:10:20|308.48|302.48|308.49|302.49|308.54|302.54|308.48|302.48|0
1648753830000|2022-03-31 19:10:30|308.44|302.44|308.45|302.45|308.46|302.46|308.44|302.44|0
1648753840000|2022-03-31 19:10:40|308.46|302.46|308.34|302.34|308.48|302.48|308.34|302.34|0
1648753850000|2022-03-31 19:10:50|308.35|302.35|308.32|302.32|308.35|302.35|308.32|302.32|0
1648753860000|2022-03-31 19:11:00|308.3|302.3|308.29|302.29|308.3|302.3|308.29|302.29|0
1648753870000|2022-03-31 19:11:10|308.19|302.19|308.14|302.14|308.19|302.19|308.14|302.14|0
1648753880000|2022-03-31 19:11:20|308.17|302.17|308.17|302.17|308.17|302.17|308.17|302.17|0
1648753890000|2022-03-31 19:11:30|308.1|302.1|308.09|302.09|308.1|302.1|308.09|302.09|0
1648753910000|2022-03-31 19:11:50|308.07|302.07|308.07|302.07|308.07|302.07|308.07|302.07|0
1648753920000|2022-03-31 19:12:00|308.01|302.01|307.96|301.96|308.01|302.01|307.96|301.96|0
1648753930000|2022-03-31 19:12:10|307.95|301.95|307.95|301.95|307.95|301.95|307.95|301.95|0
1648753940000|2022-03-31 19:12:20|307.98|301.98|307.97|301.97|307.98|301.98|307.97|301.97|0
1648753950000|2022-03-31 19:12:30|307.98|301.98|307.98|301.98|307.98|301.98|307.98|301.98|0
1648753960000|2022-03-31 19:12:40|307.96|301.96|307.96|301.96|307.96|301.96|307.96|301.96|0
1648753970000|2022-03-31 19:12:50|307.95|301.95|307.95|301.95|307.95|301.95|307.95|301.95|0
1648753980000|2022-03-31 19:13:00|307.94|301.94|307.94|301.94|307.94|301.94|307.94|301.94|0
1648753990000|2022-03-31 19:13:10|307.92|301.92|307.91|301.91|307.92|301.92|307.91|301.91|0
1648754000000|2022-03-31 19:13:20|307.9|301.9|307.9|301.9|307.9|301.9|307.9|301.9|0
1648754010000|2022-03-31 19:13:30|307.91|301.91|308.05|302.05|308.05|302.05|307.91|301.91|0
1648754020000|2022-03-31 19:13:40|308.06|302.06|308.06|302.06|308.06|302.06|308.06|302.06|0
1648754030000|2022-03-31 19:13:50|308.05|302.05|308.15|302.15|308.15|302.15|308.05|302.05|0
1648754040000|2022-03-31 19:14:00|308.12|302.12|308.25|302.25|308.26|302.26|308.12|302.12|0
1648754050000|2022-03-31 19:14:10|308.16|302.16|308.16|302.16|308.16|302.16|308.16|302.16|0
1648754060000|2022-03-31 19:14:20|308.11|302.11|307.82|301.82|308.11|302.11|307.82|301.82|0
1648754070000|2022-03-31 19:14:30|307.83|301.83|307.81|301.81|307.83|301.83|307.81|301.81|0
1648754090000|2022-03-31 19:14:50|307.82|301.82|307.82|301.82|307.82|301.82|307.82|301.82|0
1648754100000|2022-03-31 19:15:00|307.83|301.83|307.8|301.8|307.83|301.83|307.8|301.8|0
1648754110000|2022-03-31 19:15:10|307.79|301.79|307.79|301.79|307.79|301.79|307.79|301.79|0
1648754120000|2022-03-31 19:15:20|307.7|301.7|307.7|301.7|307.7|301.7|307.7|301.7|0
1648754150000|2022-03-31 19:15:50|307.66|301.66|307.67|301.67|307.67|301.67|307.66|301.66|0
1648754160000|2022-03-31 19:16:00|307.68|301.68|307.69|301.69|307.69|301.69|307.67|301.67|0
1648754170000|2022-03-31 19:16:10|307.68|301.68|307.7|301.7|307.7|301.7|307.68|301.68|0
1648754180000|2022-03-31 19:16:20|307.74|301.74|307.73|301.73|307.74|301.74|307.73|301.73|0
1648754190000|2022-03-31 19:16:30|307.76|301.76|307.8|301.8|307.8|301.8|307.76|301.76|0
1648754210000|2022-03-31 19:16:50|307.81|301.81|307.62|301.62|307.81|301.81|307.62|301.62|0
1648754220000|2022-03-31 19:17:00|307.61|301.61|307.56|301.56|307.61|301.61|307.56|301.56|0
1648754230000|2022-03-31 19:17:10|307.58|301.58|307.62|301.62|307.63|301.63|307.58|301.58|0
1648754240000|2022-03-31 19:17:20|307.61|301.61|307.61|301.61|307.61|301.61|307.61|301.61|0
1648754250000|2022-03-31 19:17:30|307.62|301.62|307.64|301.64|307.64|301.64|307.62|301.62|0
1648754260000|2022-03-31 19:17:40|307.65|301.65|307.65|301.65|307.65|301.65|307.65|301.65|0
1648754270000|2022-03-31 19:17:50|307.66|301.66|307.68|301.68|307.68|301.68|307.66|301.66|0
1648754280000|2022-03-31 19:18:00|307.67|301.67|307.69|301.69|307.69|301.69|307.67|301.67|0
1648754290000|2022-03-31 19:18:10|307.61|301.61|307.49|301.49|307.62|301.62|307.49|301.49|0
1648754300000|2022-03-31 19:18:20|307.48|301.48|307.48|301.48|307.48|301.48|307.48|301.48|0
1648754320000|2022-03-31 19:18:40|307.42|301.42|307.47|301.47|307.47|301.47|307.42|301.42|0
1648754330000|2022-03-31 19:18:50|307.44|301.44|307.3|301.3|307.44|301.44|307.3|301.3|0
1648754340000|2022-03-31 19:19:00|307.31|301.31|307.23|301.23|307.31|301.31|307.23|301.23|0
1648754350000|2022-03-31 19:19:10|307.19|301.19|307.19|301.19|307.19|301.19|307.19|301.19|0
1648754360000|2022-03-31 19:19:20|307.2|301.2|307.2|301.2|307.2|301.2|307.2|301.2|0
1648754370000|2022-03-31 19:19:30|307.21|301.21|307.21|301.21|307.21|301.21|307.21|301.21|0
1648754380000|2022-03-31 19:19:40|307.22|301.22|307.24|301.24|307.24|301.24|307.21|301.21|0
1648754390000|2022-03-31 19:19:50|307.25|301.25|307.28|301.28|307.28|301.28|307.24|301.24|0
1648754400000|2022-03-31 19:20:00|307.29|301.29|307.29|301.29|307.29|301.29|307.29|301.29|0
1648754410000|2022-03-31 19:20:10|307.28|301.28|307.21|301.21|307.28|301.28|307.21|301.21|0
1648754420000|2022-03-31 19:20:20|307.18|301.18|307.2|301.2|307.2|301.2|307.18|301.18|0
1648754430000|2022-03-31 19:20:30|307.21|301.21|307.23|301.23|307.23|301.23|307.21|301.21|0
1648754440000|2022-03-31 19:20:40|307.22|301.22|307.2|301.2|307.22|301.22|307.2|301.2|0
1648754450000|2022-03-31 19:20:50|307.23|301.23|307.21|301.21|307.23|301.23|307.2|301.2|0
1648754460000|2022-03-31 19:21:00|307.2|301.2|307.21|301.21|307.21|301.21|307.2|301.2|0
1648754470000|2022-03-31 19:21:10|307.19|301.19|307.08|301.08|307.19|301.19|307.08|301.08|0
1648754480000|2022-03-31 19:21:20|307.04|301.04|306.93|300.93|307.04|301.04|306.93|300.93|0
1648754490000|2022-03-31 19:21:30|306.86|300.86|306.78|300.78|306.86|300.86|306.78|300.78|0
1648754500000|2022-03-31 19:21:40|306.75|300.75|306.74|300.74|306.75|300.75|306.74|300.74|0
1648754510000|2022-03-31 19:21:50|306.73|300.73|306.58|300.58|306.73|300.73|306.58|300.58|0
1648754520000|2022-03-31 19:22:00|306.5|300.5|306.49|300.49|306.5|300.5|306.49|300.49|0
1648754530000|2022-03-31 19:22:10|306.48|300.48|306.56|300.56|306.56|300.56|306.48|300.48|0
1648754540000|2022-03-31 19:22:20|306.55|300.55|306.55|300.55|306.55|300.55|306.55|300.55|0
1648754550000|2022-03-31 19:22:30|306.54|300.54|306.47|300.47|306.54|300.54|306.47|300.47|0
1648754560000|2022-03-31 19:22:40|306.45|300.45|306.45|300.45|306.45|300.45|306.45|300.45|0
1648754570000|2022-03-31 19:22:50|306.46|300.46|306.45|300.45|306.46|300.46|306.45|300.45|0
1648754580000|2022-03-31 19:23:00|306.42|300.42|306.42|300.42|306.42|300.42|306.42|300.42|0
1648754590000|2022-03-31 19:23:10|306.22|300.22|306.22|300.22|306.22|300.22|306.21|300.21|0
1648754600000|2022-03-31 19:23:20|306.23|300.23|306.23|300.23|306.23|300.23|306.23|300.23|0
1648754610000|2022-03-31 19:23:30|306.22|300.22|306.22|300.22|306.23|300.23|306.22|300.22|0
1648754620000|2022-03-31 19:23:40|306.23|300.23|306.29|300.29|306.29|300.29|306.22|300.22|0
1648754630000|2022-03-31 19:23:50|306.26|300.26|306.26|300.26|306.26|300.26|306.26|300.26|0
1648754640000|2022-03-31 19:24:00|306.24|300.24|306.21|300.21|306.24|300.24|306.21|300.21|0
1648754650000|2022-03-31 19:24:10|306.17|300.17|306.17|300.17|306.17|300.17|306.15|300.15|0
1648754670000|2022-03-31 19:24:30|306.15|300.15|306.09|300.09|306.15|300.15|306.09|300.09|0
1648754680000|2022-03-31 19:24:40|306.11|300.11|306.11|300.11|306.11|300.11|306.11|300.11|0
1648754690000|2022-03-31 19:24:50|306.1|300.1|306.07|300.07|306.1|300.1|306.07|300.07|0
1648754700000|2022-03-31 19:25:00|306.08|300.08|306.07|300.07|306.08|300.08|306.07|300.07|0
1648754710000|2022-03-31 19:25:10|306.09|300.09|306.15|300.15|306.15|300.15|306.09|300.09|0
1648754720000|2022-03-31 19:25:20|306.17|300.17|306.18|300.18|306.19|300.19|306.17|300.17|0
1648754740000|2022-03-31 19:25:40|306.21|300.21|306.23|300.23|306.23|300.23|306.21|300.21|0
1648754750000|2022-03-31 19:25:50|306.24|300.24|306.24|300.24|306.24|300.24|306.24|300.24|0
1648754760000|2022-03-31 19:26:00|306.27|300.27|306.34|300.34|306.34|300.34|306.27|300.27|0
1648754770000|2022-03-31 19:26:10|306.35|300.35|306.35|300.35|306.36|300.36|306.35|300.35|0
1648754780000|2022-03-31 19:26:20|306.34|300.34|306.25|300.25|306.34|300.34|306.25|300.25|0
1648754790000|2022-03-31 19:26:30|306.22|300.22|306.14|300.14|306.22|300.22|306.14|300.14|0
1648754800000|2022-03-31 19:26:40|306.16|300.16|306.23|300.23|306.23|300.23|306.16|300.16|0
1648754810000|2022-03-31 19:26:50|306.25|300.25|306.25|300.25|306.25|300.25|306.25|300.25|0
1648754820000|2022-03-31 19:27:00|306.22|300.22|306.22|300.22|306.22|300.22|306.22|300.22|0
1648754830000|2022-03-31 19:27:10|306.17|300.17|306.14|300.14|306.17|300.17|306.14|300.14|0
1648754840000|2022-03-31 19:27:20|306.16|300.16|306.15|300.15|306.16|300.16|306.15|300.15|0
1648754870000|2022-03-31 19:27:50|306.13|300.13|306.13|300.13|306.13|300.13|306.13|300.13|0
1648754880000|2022-03-31 19:28:00|306.12|300.12|306.12|300.12|306.12|300.12|306.11|300.11|0
1648754890000|2022-03-31 19:28:10|306.13|300.13|306.12|300.12|306.13|300.13|306.12|300.12|0
1648754910000|2022-03-31 19:28:30|306.1|300.1|306.1|300.1|306.1|300.1|306.1|300.1|0
1648754920000|2022-03-31 19:28:40|306.07|300.07|306.03|300.03|306.07|300.07|306.03|300.03|0
1648754930000|2022-03-31 19:28:50|306.02|300.02|306.01|300.01|306.02|300.02|306.01|300.01|0
1648754940000|2022-03-31 19:29:00|306|300|305.97|299.97|306.01|300.01|305.97|299.97|0
1648754950000|2022-03-31 19:29:10|305.96|299.96|305.96|299.96|305.96|299.96|305.96|299.96|0
1648754960000|2022-03-31 19:29:20|305.97|299.97|305.94|299.94|305.97|299.97|305.94|299.94|0
1648754970000|2022-03-31 19:29:30|305.98|299.98|305.97|299.97|305.98|299.98|305.96|299.96|0
1648754980000|2022-03-31 19:29:40|305.99|299.99|305.99|299.99|305.99|299.99|305.99|299.99|0
1648754990000|2022-03-31 19:29:50|305.98|299.98|305.98|299.98|305.98|299.98|305.98|299.98|0
1648755000000|2022-03-31 19:30:00|305.99|299.99|305.99|299.99|305.99|299.99|305.99|299.99|0
1648755010000|2022-03-31 19:30:10|306.08|300.08|306.16|300.16|306.16|300.16|306.07|300.07|0
1648755020000|2022-03-31 19:30:20|306.19|300.19|306.18|300.18|306.19|300.19|306.18|300.18|0
1648755030000|2022-03-31 19:30:30|306.21|300.21|306.26|300.26|306.26|300.26|306.2|300.2|0
1648755050000|2022-03-31 19:30:50|306.25|300.25|306.21|300.21|306.26|300.26|306.21|300.21|0
1648755060000|2022-03-31 19:31:00|306.17|300.17|306.17|300.17|306.17|300.17|306.17|300.17|0
1648755070000|2022-03-31 19:31:10|306.16|300.16|306.16|300.16|306.16|300.16|306.16|300.16|0
1648755080000|2022-03-31 19:31:20|306.17|300.17|306.17|300.17|306.17|300.17|306.17|300.17|0
1648755100000|2022-03-31 19:31:40|306.16|300.16|306.15|300.15|306.16|300.16|306.15|300.15|0
1648755110000|2022-03-31 19:31:50|306.11|300.11|306.11|300.11|306.11|300.11|306.11|300.11|0
1648755120000|2022-03-31 19:32:00|306.09|300.09|306.07|300.07|306.09|300.09|306.07|300.07|0
1648755130000|2022-03-31 19:32:10|306.05|300.05|306.02|300.02|306.05|300.05|306.02|300.02|0
1648755140000|2022-03-31 19:32:20|305.99|299.99|305.99|299.99|306.01|300.01|305.99|299.99|0
1648755150000|2022-03-31 19:32:30|305.98|299.98|305.98|299.98|305.98|299.98|305.97|299.97|0
1648755160000|2022-03-31 19:32:40|306.01|300.01|306|300|306.01|300.01|306|300|0
1648755170000|2022-03-31 19:32:50|305.99|299.99|305.98|299.98|305.99|299.99|305.98|299.98|0
1648755180000|2022-03-31 19:33:00|305.97|299.97|305.95|299.95|305.97|299.97|305.95|299.95|0
1648755190000|2022-03-31 19:33:10|305.96|299.96|305.95|299.95|305.96|299.96|305.95|299.95|0
1648755200000|2022-03-31 19:33:20|305.94|299.94|305.89|299.89|305.94|299.94|305.89|299.89|0
1648755210000|2022-03-31 19:33:30|305.87|299.87|305.98|299.98|305.98|299.98|305.87|299.87|0
1648755220000|2022-03-31 19:33:40|305.97|299.97|305.97|299.97|305.98|299.98|305.96|299.96|0
1648755230000|2022-03-31 19:33:50|305.96|299.96|305.95|299.95|305.97|299.97|305.95|299.95|0
1648755240000|2022-03-31 19:34:00|305.94|299.94|305.66|299.66|305.94|299.94|305.66|299.66|0
1648755250000|2022-03-31 19:34:10|305.63|299.63|305.65|299.65|305.65|299.65|305.63|299.63|0
1648755260000|2022-03-31 19:34:20|305.64|299.64|305.54|299.54|305.64|299.64|305.54|299.54|0
1648755270000|2022-03-31 19:34:30|305.52|299.52|305.45|299.45|305.52|299.52|305.45|299.45|0
1648755290000|2022-03-31 19:34:50|305.46|299.46|305.44|299.44|305.46|299.46|305.44|299.44|0
1648755300000|2022-03-31 19:35:00|305.42|299.42|305.55|299.55|305.55|299.55|305.42|299.42|0
1648755310000|2022-03-31 19:35:10|305.57|299.57|305.58|299.58|305.59|299.59|305.56|299.56|0
1648755320000|2022-03-31 19:35:20|305.61|299.61|305.52|299.52|305.61|299.61|305.52|299.52|0
1648755330000|2022-03-31 19:35:30|305.47|299.47|305.49|299.49|305.49|299.49|305.47|299.47|0
1648755340000|2022-03-31 19:35:40|305.48|299.48|305.44|299.44|305.48|299.48|305.44|299.44|0
1648755360000|2022-03-31 19:36:00|305.45|299.45|305.62|299.62|305.62|299.62|305.44|299.44|0
1648755370000|2022-03-31 19:36:10|305.63|299.63|305.74|299.74|305.77|299.77|305.63|299.63|0
1648755380000|2022-03-31 19:36:20|305.75|299.75|305.75|299.75|305.75|299.75|305.74|299.74|0
1648755390000|2022-03-31 19:36:30|305.73|299.73|305.77|299.77|305.77|299.77|305.73|299.73|0
1648755400000|2022-03-31 19:36:40|305.78|299.78|305.78|299.78|305.78|299.78|305.78|299.78|0
1648755410000|2022-03-31 19:36:50|305.81|299.81|305.99|299.99|305.99|299.99|305.81|299.81|0
1648755420000|2022-03-31 19:37:00|305.98|299.98|306.11|300.11|306.11|300.11|305.98|299.98|0
1648755430000|2022-03-31 19:37:10|306.12|300.12|306.15|300.15|306.15|300.15|306.11|300.11|0
1648755440000|2022-03-31 19:37:20|306.2|300.2|306.19|300.19|306.21|300.21|306.18|300.18|0
1648755450000|2022-03-31 19:37:30|306.2|300.2|306.18|300.18|306.2|300.2|306.18|300.18|0
1648755460000|2022-03-31 19:37:40|306.07|300.07|306.07|300.07|306.07|300.07|306.07|300.07|0
1648755470000|2022-03-31 19:37:50|306.13|300.13|306.35|300.35|306.35|300.35|306.13|300.13|0
1648755480000|2022-03-31 19:38:00|306.37|300.37|306.37|300.37|306.37|300.37|306.37|300.37|0
1648755490000|2022-03-31 19:38:10|306.38|300.38|306.38|300.38|306.38|300.38|306.32|300.32|0
1648755500000|2022-03-31 19:38:20|306.41|300.41|306.5|300.5|306.5|300.5|306.41|300.41|0
1648755510000|2022-03-31 19:38:30|306.52|300.52|306.57|300.57|306.57|300.57|306.52|300.52|0
1648755520000|2022-03-31 19:38:40|306.59|300.59|306.59|300.59|306.59|300.59|306.59|300.59|0
1648755530000|2022-03-31 19:38:50|306.64|300.64|306.66|300.66|306.66|300.66|306.64|300.64|0
1648755540000|2022-03-31 19:39:00|306.63|300.63|306.64|300.64|306.64|300.64|306.62|300.62|0
1648755550000|2022-03-31 19:39:10|306.81|300.81|306.75|300.75|306.81|300.81|306.75|300.75|0
1648755560000|2022-03-31 19:39:20|306.74|300.74|306.74|300.74|306.74|300.74|306.74|300.74|0
1648755570000|2022-03-31 19:39:30|306.77|300.77|306.77|300.77|306.77|300.77|306.77|300.77|0
1648755580000|2022-03-31 19:39:40|306.82|300.82|306.8|300.8|306.82|300.82|306.8|300.8|0
1648755590000|2022-03-31 19:39:50|306.83|300.83|306.82|300.82|306.83|300.83|306.82|300.82|0
1648755600000|2022-03-31 19:40:00|306.94|300.94|306.95|300.95|306.95|300.95|306.93|300.93|0
1648755610000|2022-03-31 19:40:10|307.06|301.06|307.06|301.06|307.06|301.06|307.05|301.05|0
1648755620000|2022-03-31 19:40:20|307.07|301.07|307.09|301.09|307.09|301.09|307.06|301.06|0
1648755630000|2022-03-31 19:40:30|307.1|301.1|307.09|301.09|307.1|301.1|307.09|301.09|0
1648755640000|2022-03-31 19:40:40|307|301|306.92|300.92|307|301|306.92|300.92|0
1648755650000|2022-03-31 19:40:50|307|301|307|301|307|301|307|301|0
1648755660000|2022-03-31 19:41:00|307.11|301.11|307.11|301.11|307.11|301.11|307.11|301.11|0
1648755670000|2022-03-31 19:41:10|307.18|301.18|307.2|301.2|307.2|301.2|307.18|301.18|0
1648755690000|2022-03-31 19:41:30|307.22|301.22|307.24|301.24|307.24|301.24|307.22|301.22|0
1648755700000|2022-03-31 19:41:40|307.23|301.23|307.18|301.18|307.23|301.23|307.18|301.18|0
1648755710000|2022-03-31 19:41:50|307.17|301.17|307.29|301.29|307.29|301.29|307.17|301.17|0
1648755720000|2022-03-31 19:42:00|307.28|301.28|307.28|301.28|307.29|301.29|307.28|301.28|0
1648755730000|2022-03-31 19:42:10|307.29|301.29|307.3|301.3|307.33|301.33|307.29|301.29|0
1648755740000|2022-03-31 19:42:20|307.31|301.31|307.31|301.31|307.31|301.31|307.31|301.31|0
1648755750000|2022-03-31 19:42:30|307.3|301.3|307.24|301.24|307.31|301.31|307.24|301.24|0
1648755760000|2022-03-31 19:42:40|307.47|301.47|307.37|301.37|307.47|301.47|307.37|301.37|0
1648755770000|2022-03-31 19:42:50|307.23|301.23|307.22|301.22|307.23|301.23|307.22|301.22|0
1648755780000|2022-03-31 19:43:00|307.19|301.19|307.18|301.18|307.19|301.19|307.18|301.18|0
1648755790000|2022-03-31 19:43:10|307.13|301.13|307.03|301.03|307.13|301.13|307.03|301.03|0
1648755800000|2022-03-31 19:43:20|307.02|301.02|307.05|301.05|307.05|301.05|307.02|301.02|0
1648755810000|2022-03-31 19:43:30|307.09|301.09|307.04|301.04|307.09|301.09|307.04|301.04|0
1648755820000|2022-03-31 19:43:40|307.05|301.05|307.04|301.04|307.05|301.05|307.03|301.03|0
1648755830000|2022-03-31 19:43:50|307.03|301.03|307.01|301.01|307.03|301.03|307.01|301.01|0
1648755840000|2022-03-31 19:44:00|307.03|301.03|307.04|301.04|307.04|301.04|307.03|301.03|0
1648755850000|2022-03-31 19:44:10|307.03|301.03|307.03|301.03|307.04|301.04|307.03|301.03|0
1648755860000|2022-03-31 19:44:20|307.04|301.04|307.01|301.01|307.04|301.04|306.98|300.98|0
1648755870000|2022-03-31 19:44:30|307.02|301.02|306.99|300.99|307.02|301.02|306.98|300.98|0
1648755890000|2022-03-31 19:44:50|306.98|300.98|306.97|300.97|306.98|300.98|306.97|300.97|0
1648755900000|2022-03-31 19:45:00|306.98|300.98|306.99|300.99|306.99|300.99|306.93|300.93|0
1648755910000|2022-03-31 19:45:10|307|301|307.2|301.2|307.2|301.2|306.99|300.99|0
1648755920000|2022-03-31 19:45:20|307.21|301.21|307.46|301.46|307.46|301.46|307.21|301.21|0
1648755930000|2022-03-31 19:45:30|307.72|301.72|307.78|301.78|307.78|301.78|307.72|301.72|0
1648755940000|2022-03-31 19:45:40|307.77|301.77|307.77|301.77|307.77|301.77|307.77|301.77|0
1648755950000|2022-03-31 19:45:50|307.74|301.74|307.7|301.7|307.74|301.74|307.7|301.7|0
1648755960000|2022-03-31 19:46:00|307.69|301.69|307.64|301.64|307.7|301.7|307.64|301.64|0
1648755970000|2022-03-31 19:46:10|307.59|301.59|307.53|301.53|307.59|301.59|307.52|301.52|0
1648755980000|2022-03-31 19:46:20|307.52|301.52|307.53|301.53|307.53|301.53|307.52|301.52|0
1648755990000|2022-03-31 19:46:30|307.63|301.63|307.69|301.69|307.69|301.69|307.63|301.63|0
1648756010000|2022-03-31 19:46:50|307.68|301.68|307.64|301.64|307.68|301.68|307.64|301.64|0
1648756020000|2022-03-31 19:47:00|307.59|301.59|307.53|301.53|307.6|301.6|307.53|301.53|0
1648756030000|2022-03-31 19:47:10|307.52|301.52|307.52|301.52|307.52|301.52|307.52|301.52|0
1648756040000|2022-03-31 19:47:20|307.53|301.53|307.57|301.57|307.57|301.57|307.43|301.43|0
1648756050000|2022-03-31 19:47:30|307.58|301.58|307.73|301.73|307.73|301.73|307.58|301.58|0
1648756060000|2022-03-31 19:47:40|307.72|301.72|307.73|301.73|307.73|301.73|307.71|301.71|0
1648756070000|2022-03-31 19:47:50|307.76|301.76|307.74|301.74|307.76|301.76|307.65|301.65|0
1648756080000|2022-03-31 19:48:00|307.73|301.73|307.74|301.74|307.74|301.74|307.73|301.73|0
1648756090000|2022-03-31 19:48:10|307.86|301.86|307.88|301.88|307.88|301.88|307.86|301.86|0
1648756100000|2022-03-31 19:48:20|307.83|301.83|307.83|301.83|307.84|301.84|307.83|301.83|0
1648756110000|2022-03-31 19:48:30|307.84|301.84|308|302|308|302|307.83|301.83|0
1648756120000|2022-03-31 19:48:40|308.05|302.05|308.04|302.04|308.06|302.06|308.04|302.04|0
1648756130000|2022-03-31 19:48:50|308.05|302.05|308.05|302.05|308.06|302.06|308.05|302.05|0
1648756140000|2022-03-31 19:49:00|308.1|302.1|308.19|302.19|308.2|302.2|308.1|302.1|0
1648756150000|2022-03-31 19:49:10|308.1|302.1|308.1|302.1|308.13|302.13|308.1|302.1|0
1648756160000|2022-03-31 19:49:20|308.07|302.07|308.04|302.04|308.08|302.08|308.04|302.04|0
1648756170000|2022-03-31 19:49:30|308.06|302.06|308.03|302.03|308.06|302.06|308.03|302.03|0
1648756180000|2022-03-31 19:49:40|307.98|301.98|307.96|301.96|307.98|301.98|307.93|301.93|0
1648756190000|2022-03-31 19:49:50|307.97|301.97|308|302|308|302|307.96|301.96|0
1648756200000|2022-03-31 19:50:00|307.96|301.96|307.81|301.81|307.96|301.96|307.81|301.81|0
1648756210000|2022-03-31 19:50:10|307.8|301.8|307.64|301.64|307.8|301.8|307.64|301.64|0
1648756220000|2022-03-31 19:50:20|307.61|301.61|307.55|301.55|307.61|301.61|307.55|301.55|0
1648756230000|2022-03-31 19:50:30|307.48|301.48|307.45|301.45|307.48|301.48|307.45|301.45|0
1648756240000|2022-03-31 19:50:40|307.46|301.46|307.48|301.48|307.48|301.48|307.46|301.46|0
1648756250000|2022-03-31 19:50:50|307.46|301.46|307.38|301.38|307.46|301.46|307.38|301.38|0
1648756260000|2022-03-31 19:51:00|307.36|301.36|307.43|301.43|307.45|301.45|307.33|301.33|0
1648756270000|2022-03-31 19:51:10|307.46|301.46|307.5|301.5|307.51|301.51|307.46|301.46|0
1648756280000|2022-03-31 19:51:20|307.48|301.48|307.45|301.45|307.49|301.49|307.44|301.44|0
1648756290000|2022-03-31 19:51:30|307.44|301.44|307.48|301.48|307.48|301.48|307.44|301.44|0
1648756300000|2022-03-31 19:51:40|307.49|301.49|307.53|301.53|307.62|301.62|307.49|301.49|0
1648756310000|2022-03-31 19:51:50|307.71|301.71|307.71|301.71|307.71|301.71|307.7|301.7|0
1648756320000|2022-03-31 19:52:00|307.69|301.69|307.68|301.68|307.69|301.69|307.68|301.68|0
1648756330000|2022-03-31 19:52:10|307.69|301.69|307.66|301.66|307.69|301.69|307.66|301.66|0
1648756340000|2022-03-31 19:52:20|307.65|301.65|307.65|301.65|307.65|301.65|307.53|301.53|0
1648756350000|2022-03-31 19:52:30|307.75|301.75|307.81|301.81|307.81|301.81|307.74|301.74|0
1648756360000|2022-03-31 19:52:40|307.86|301.86|307.94|301.94|307.94|301.94|307.86|301.86|0
1648756370000|2022-03-31 19:52:50|307.98|301.98|308|302|308.01|302.01|307.98|301.98|0
1648756380000|2022-03-31 19:53:00|307.94|301.94|307.66|301.66|307.97|301.97|307.66|301.66|0
1648756390000|2022-03-31 19:53:10|307.7|301.7|307.72|301.72|307.74|301.74|307.69|301.69|0
1648756400000|2022-03-31 19:53:20|307.69|301.69|307.7|301.7|307.7|301.7|307.68|301.68|0
1648756410000|2022-03-31 19:53:30|307.68|301.68|307.67|301.67|307.68|301.68|307.67|301.67|0
1648756420000|2022-03-31 19:53:40|307.68|301.68|307.65|301.65|307.68|301.68|307.64|301.64|0
1648756430000|2022-03-31 19:53:50|307.64|301.64|307.58|301.58|307.64|301.64|307.57|301.57|0
1648756440000|2022-03-31 19:54:00|307.57|301.57|307.58|301.58|307.59|301.59|307.57|301.57|0
1648756450000|2022-03-31 19:54:10|307.53|301.53|307.5|301.5|307.53|301.53|307.44|301.44|0
1648756460000|2022-03-31 19:54:20|307.46|301.46|307.43|301.43|307.46|301.46|307.43|301.43|0
1648756470000|2022-03-31 19:54:30|307.4|301.4|307.43|301.43|307.43|301.43|307.38|301.38|0
1648756480000|2022-03-31 19:54:40|307.42|301.42|307.42|301.42|307.47|301.47|307.42|301.42|0
1648756490000|2022-03-31 19:54:50|307.39|301.39|307.27|301.27|307.39|301.39|307.27|301.27|0
1648756500000|2022-03-31 19:55:00|307.26|301.26|307.38|301.38|307.4|301.4|307.26|301.26|0
1648756510000|2022-03-31 19:55:10|307.43|301.43|307.59|301.59|307.59|301.59|307.43|301.43|0
1648756520000|2022-03-31 19:55:20|307.58|301.58|307.8|301.8|307.8|301.8|307.58|301.58|0
1648756530000|2022-03-31 19:55:30|308.38|302.38|307.99|301.99|308.39|302.39|307.99|301.99|0
1648756540000|2022-03-31 19:55:40|307.98|301.98|307.76|301.76|307.99|301.99|307.76|301.76|0
1648756550000|2022-03-31 19:55:50|307.79|301.79|307.67|301.67|307.79|301.79|307.67|301.67|0
1648756560000|2022-03-31 19:56:00|307.66|301.66|307.83|301.83|307.84|301.84|307.65|301.65|0
1648756570000|2022-03-31 19:56:10|307.82|301.82|307.91|301.91|307.91|301.91|307.82|301.82|0
1648756580000|2022-03-31 19:56:20|307.86|301.86|307.84|301.84|307.86|301.86|307.84|301.84|0
1648756590000|2022-03-31 19:56:30|307.75|301.75|307.76|301.76|307.8|301.8|307.71|301.71|0
1648756600000|2022-03-31 19:56:40|307.75|301.75|307.75|301.75|307.75|301.75|307.74|301.74|0
1648756610000|2022-03-31 19:56:50|307.76|301.76|307.78|301.78|307.79|301.79|307.76|301.76|0
1648756620000|2022-03-31 19:57:00|307.77|301.77|307.78|301.78|307.79|301.79|307.77|301.77|0
1648756630000|2022-03-31 19:57:10|307.79|301.79|307.82|301.82|307.82|301.82|307.79|301.79|0
1648756640000|2022-03-31 19:57:20|307.72|301.72|307.75|301.75|307.75|301.75|307.71|301.71|0
1648756650000|2022-03-31 19:57:30|307.76|301.76|307.72|301.72|307.77|301.77|307.72|301.72|0
1648756660000|2022-03-31 19:57:40|307.71|301.71|307.71|301.71|307.74|301.74|307.71|301.71|0
1648756670000|2022-03-31 19:57:50|307.61|301.61|307.64|301.64|307.64|301.64|307.61|301.61|0
1648756680000|2022-03-31 19:58:00|307.63|301.63|307.48|301.48|307.63|301.63|307.48|301.48|0
1648756690000|2022-03-31 19:58:10|307.51|301.51|307.52|301.52|307.54|301.54|307.51|301.51|0
1648756700000|2022-03-31 19:58:20|307.51|301.51|307.56|301.56|307.56|301.56|307.51|301.51|0
1648756710000|2022-03-31 19:58:30|307.65|301.65|307.84|301.84|307.85|301.85|307.62|301.62|0
1648756720000|2022-03-31 19:58:40|307.83|301.83|307.86|301.86|307.86|301.86|307.83|301.83|0
1648756730000|2022-03-31 19:58:50|308.05|302.05|308.06|302.06|308.06|302.06|308.04|302.04|0
1648756740000|2022-03-31 19:59:00|308.05|302.05|308.08|302.08|308.19|302.19|308.05|302.05|0
1648756750000|2022-03-31 19:59:10|308.09|302.09|308.3|302.3|308.3|302.3|308.01|302.01|0
1648756760000|2022-03-31 19:59:20|308.31|302.31|308.29|302.29|308.41|302.41|308.29|302.29|0
1648756770000|2022-03-31 19:59:30|308.23|302.23|308.32|302.32|308.32|302.32|308.23|302.23|0
1648756780000|2022-03-31 19:59:40|308.33|302.33|308.53|302.53|308.53|302.53|308.23|302.23|0
1648756790000|2022-03-31 19:59:50|308.51|302.51|308.51|302.51|308.51|302.51|307.96|301.96|0
1648819990000|2022-04-01 13:33:10|308.6|302.6|307.96|301.96|308.6|302.6|307.96|301.96|0
1648820000000|2022-04-01 13:33:20|307.95|301.95|308.19|302.19|308.2|302.2|307.95|301.95|0
1648820010000|2022-04-01 13:33:30|308.21|302.21|308.54|302.54|308.55|302.55|308.21|302.21|0
1648820020000|2022-04-01 13:33:40|308.59|302.59|308.96|302.96|308.99|302.99|308.59|302.59|0
1648820030000|2022-04-01 13:33:50|309|303|309.25|303.25|309.25|303.25|309|303|0
1648820040000|2022-04-01 13:34:00|309.24|303.24|309.72|303.72|309.72|303.72|309.24|303.24|0
1648820050000|2022-04-01 13:34:10|309.93|303.93|310.14|304.14|310.14|304.14|309.93|303.93|0
1648820060000|2022-04-01 13:34:20|310.1|304.1|309.95|303.95|310.42|304.42|309.95|303.95|0
1648820070000|2022-04-01 13:34:30|310.21|304.21|310.42|304.42|310.42|304.42|310.04|304.04|0
1648820080000|2022-04-01 13:34:40|310.51|304.51|310.39|304.39|310.51|304.51|310.39|304.39|0
1648820090000|2022-04-01 13:34:50|310.4|304.4|310.41|304.41|310.51|304.51|310.4|304.4|0
1648820100000|2022-04-01 13:35:00|310.32|304.32|310.27|304.27|310.32|304.32|310.21|304.21|0
1648820110000|2022-04-01 13:35:10|310.37|304.37|310.09|304.09|310.46|304.46|310.08|304.08|0
1648820120000|2022-04-01 13:35:20|310.08|304.08|309.73|303.73|310.19|304.19|309.73|303.73|0
1648820130000|2022-04-01 13:35:30|309.96|303.96|309.62|303.62|309.96|303.96|309.6|303.6|0
1648820140000|2022-04-01 13:35:40|309.67|303.67|309.69|303.69|309.7|303.7|309.67|303.67|0
1648820150000|2022-04-01 13:35:50|309.78|303.78|310.43|304.43|310.43|304.43|309.78|303.78|0
1648820160000|2022-04-01 13:36:00|310.61|304.61|310.91|304.91|310.91|304.91|310.61|304.61|0
1648820170000|2022-04-01 13:36:10|310.79|304.79|310.77|304.77|310.84|304.84|310.71|304.71|0
1648820180000|2022-04-01 13:36:20|310.78|304.78|310.37|304.37|310.78|304.78|310.37|304.37|0
1648820190000|2022-04-01 13:36:30|310.23|304.23|310.67|304.67|310.67|304.67|310.23|304.23|0
1648820200000|2022-04-01 13:36:40|310.66|304.66|310.66|304.66|310.72|304.72|310.65|304.65|0
1648820210000|2022-04-01 13:36:50|310.57|304.57|310.25|304.25|310.57|304.57|310.25|304.25|0
1648820220000|2022-04-01 13:37:00|310.23|304.23|310.16|304.16|310.23|304.23|310.14|304.14|0
1648820230000|2022-04-01 13:37:10|310.12|304.12|310.54|304.54|310.54|304.54|310.12|304.12|0
1648820240000|2022-04-01 13:37:20|310.58|304.58|310.56|304.56|310.63|304.63|310.55|304.55|0
1648820250000|2022-04-01 13:37:30|310.52|304.52|310.8|304.8|310.8|304.8|310.52|304.52|0
1648820260000|2022-04-01 13:37:40|310.85|304.85|310.95|304.95|310.96|304.96|310.85|304.85|0
1648820270000|2022-04-01 13:37:50|311.04|305.04|311.35|305.35|311.35|305.35|311.04|305.04|0
1648820280000|2022-04-01 13:38:00|311.36|305.36|311.44|305.44|311.45|305.45|311.36|305.36|0
1648820290000|2022-04-01 13:38:10|311.48|305.48|311.33|305.33|311.48|305.48|311.3|305.3|0
1648820300000|2022-04-01 13:38:20|311.38|305.38|311.42|305.42|311.42|305.42|311.35|305.35|0
1648820310000|2022-04-01 13:38:30|311.47|305.47|311.56|305.56|311.78|305.78|311.47|305.47|0
1648820320000|2022-04-01 13:38:40|311.58|305.58|311.94|305.94|311.94|305.94|311.58|305.58|0
1648820330000|2022-04-01 13:38:50|311.93|305.93|312.07|306.07|312.08|306.08|311.91|305.91|0
1648820340000|2022-04-01 13:39:00|312.11|306.11|312.39|306.39|312.46|306.46|312.1|306.1|0
1648820350000|2022-04-01 13:39:10|312.55|306.55|312.7|306.7|312.7|306.7|312.55|306.55|0
1648820360000|2022-04-01 13:39:20|312.81|306.81|313.17|307.17|313.27|307.27|312.77|306.77|0
1648820370000|2022-04-01 13:39:30|313.21|307.21|313.55|307.55|313.61|307.61|313.17|307.17|0
1648820380000|2022-04-01 13:39:40|313.56|307.56|313.66|307.66|313.7|307.7|313.55|307.55|0
1648820390000|2022-04-01 13:39:50|313.62|307.62|313.66|307.66|313.77|307.77|313.62|307.62|0
1648820400000|2022-04-01 13:40:00|313.63|307.63|313.41|307.41|313.63|307.63|313.38|307.38|0
1648820410000|2022-04-01 13:40:10|313.4|307.4|313.53|307.53|313.59|307.59|313.38|307.38|0
1648820420000|2022-04-01 13:40:20|313.59|307.59|313.2|307.2|313.59|307.59|313.2|307.2|0
1648820430000|2022-04-01 13:40:30|313.23|307.23|313.28|307.28|313.36|307.36|313.23|307.23|0
1648820440000|2022-04-01 13:40:40|313.33|307.33|313.49|307.49|313.49|307.49|313.27|307.27|0
1648820450000|2022-04-01 13:40:50|313.54|307.54|313.7|307.7|313.73|307.73|313.53|307.53|0
1648820460000|2022-04-01 13:41:00|313.64|307.64|313.79|307.79|313.79|307.79|313.64|307.64|0
1648820470000|2022-04-01 13:41:10|313.93|307.93|314.62|308.62|314.62|308.62|313.93|307.93|0
1648820480000|2022-04-01 13:41:20|314.66|308.66|314.63|308.63|314.66|308.66|314.49|308.49|0
1648820490000|2022-04-01 13:41:30|314.68|308.68|314.99|308.99|314.99|308.99|314.55|308.55|0
1648820500000|2022-04-01 13:41:40|314.9|308.9|314.86|308.86|314.9|308.9|314.86|308.86|0
1648820510000|2022-04-01 13:41:50|314.93|308.93|315.09|309.09|315.11|309.11|314.93|308.93|0
1648820520000|2022-04-01 13:42:00|315.05|309.05|314.97|308.97|315.13|309.13|314.97|308.97|0
1648820530000|2022-04-01 13:42:10|314.93|308.93|315.06|309.06|315.08|309.08|314.87|308.87|0
1648820540000|2022-04-01 13:42:20|314.97|308.97|314.92|308.92|314.97|308.97|314.81|308.81|0
1648820550000|2022-04-01 13:42:30|314.91|308.91|314.77|308.77|314.91|308.91|314.67|308.67|0
1648820560000|2022-04-01 13:42:40|314.75|308.75|314.86|308.86|314.89|308.89|314.75|308.75|0
1648820570000|2022-04-01 13:42:50|314.95|308.95|314.9|308.9|314.99|308.99|314.9|308.9|0
1648820580000|2022-04-01 13:43:00|314.87|308.87|314.69|308.69|314.9|308.9|314.67|308.67|0
1648820590000|2022-04-01 13:43:10|314.68|308.68|314.28|308.28|314.68|308.68|314.28|308.28|0
1648820600000|2022-04-01 13:43:20|314.21|308.21|314.2|308.2|314.29|308.29|314.14|308.14|0
1648820610000|2022-04-01 13:43:30|314.25|308.25|313.63|307.63|314.25|308.25|313.63|307.63|0
1648820620000|2022-04-01 13:43:40|313.45|307.45|313.08|307.08|313.45|307.45|313.08|307.08|0
1648820630000|2022-04-01 13:43:50|312.89|306.89|312.48|306.48|312.9|306.9|312.48|306.48|0
1648820640000|2022-04-01 13:44:00|312.52|306.52|312.52|306.52|312.53|306.53|312.44|306.44|0
1648820650000|2022-04-01 13:44:10|312.49|306.49|312.55|306.55|312.55|306.55|312.42|306.42|0
1648820660000|2022-04-01 13:44:20|312.62|306.62|312.71|306.71|312.71|306.71|312.6|306.6|0
1648820670000|2022-04-01 13:44:30|312.77|306.77|312.67|306.67|312.77|306.77|312.67|306.67|0
1648820680000|2022-04-01 13:44:40|312.65|306.65|312.44|306.44|312.67|306.67|312.44|306.44|0
1648820690000|2022-04-01 13:44:50|312.26|306.26|312.17|306.17|312.26|306.26|312.15|306.15|0
1648820700000|2022-04-01 13:45:00|312.13|306.13|312.06|306.06|312.13|306.13|312.06|306.06|0
1648820710000|2022-04-01 13:45:10|311.92|305.92|311.88|305.88|311.92|305.92|311.66|305.66|0
1648820720000|2022-04-01 13:45:20|312.03|306.03|311.94|305.94|312.17|306.17|311.94|305.94|0
1648820730000|2022-04-01 13:45:30|311.95|305.95|312.02|306.02|312.02|306.02|311.95|305.95|0
1648820740000|2022-04-01 13:45:40|312.18|306.18|312.6|306.6|312.6|306.6|312.18|306.18|0
1648820750000|2022-04-01 13:45:50|313.19|307.19|313.27|307.27|313.27|307.27|313.14|307.14|0
1648820760000|2022-04-01 13:46:00|313.3|307.3|313.29|307.29|313.33|307.33|313.27|307.27|0
1648820770000|2022-04-01 13:46:10|313.22|307.22|313.14|307.14|313.22|307.22|313.14|307.14|0
1648820780000|2022-04-01 13:46:20|313.15|307.15|312.98|306.98|313.15|307.15|312.98|306.98|0
1648820790000|2022-04-01 13:46:30|312.88|306.88|312.42|306.42|312.88|306.88|312.42|306.42|0
1648820800000|2022-04-01 13:46:40|312.43|306.43|312.34|306.34|312.43|306.43|312.28|306.28|0
1648820810000|2022-04-01 13:46:50|312.4|306.4|312.38|306.38|312.4|306.4|312.35|306.35|0
1648820820000|2022-04-01 13:47:00|312.34|306.34|312.07|306.07|312.34|306.34|312.07|306.07|0
1648820830000|2022-04-01 13:47:10|312.02|306.02|311.78|305.78|312.02|306.02|311.78|305.78|0
1648820840000|2022-04-01 13:47:20|311.68|305.68|311.67|305.67|311.69|305.69|311.64|305.64|0
1648820850000|2022-04-01 13:47:30|311.55|305.55|311.38|305.38|311.57|305.57|311.38|305.38|0
1648820860000|2022-04-01 13:47:40|311.26|305.26|310.93|304.93|311.26|305.26|310.93|304.93|0
1648820870000|2022-04-01 13:47:50|310.87|304.87|311.11|305.11|311.11|305.11|310.87|304.87|0
1648820880000|2022-04-01 13:48:00|311.08|305.08|311.39|305.39|311.39|305.39|311.08|305.08|0
1648820890000|2022-04-01 13:48:10|311.44|305.44|311.28|305.28|311.44|305.44|311.28|305.28|0
1648820900000|2022-04-01 13:48:20|311.34|305.34|311.33|305.33|311.34|305.34|311.33|305.33|0
1648820910000|2022-04-01 13:48:30|311.28|305.28|311.28|305.28|311.28|305.28|311.19|305.19|0
1648820920000|2022-04-01 13:48:40|311.3|305.3|311.3|305.3|311.3|305.3|311.29|305.29|0
1648820930000|2022-04-01 13:48:50|311.21|305.21|311.02|305.02|311.21|305.21|311.02|305.02|0
1648820940000|2022-04-01 13:49:00|311.01|305.01|310.85|304.85|311.01|305.01|310.85|304.85|0
1648820950000|2022-04-01 13:49:10|310.84|304.84|310.64|304.64|310.84|304.84|310.61|304.61|0
1648820960000|2022-04-01 13:49:20|310.57|304.57|310.51|304.51|310.58|304.58|310.51|304.51|0
1648820970000|2022-04-01 13:49:30|310.4|304.4|310.1|304.1|310.4|304.4|310.05|304.05|0
1648820980000|2022-04-01 13:49:40|309.99|303.99|309.85|303.85|309.99|303.99|309.85|303.85|0
1648820990000|2022-04-01 13:49:50|309.81|303.81|309.64|303.64|309.81|303.81|309.64|303.64|0
1648821000000|2022-04-01 13:50:00|309.69|303.69|309.72|303.72|309.72|303.72|309.69|303.69|0
1648821010000|2022-04-01 13:50:10|309.76|303.76|309.36|303.36|309.76|303.76|309.36|303.36|0
1648821020000|2022-04-01 13:50:20|309.33|303.33|309.33|303.33|309.33|303.33|309.27|303.27|0
1648821030000|2022-04-01 13:50:30|309.34|303.34|308.89|302.89|309.34|303.34|308.89|302.89|0
1648821040000|2022-04-01 13:50:40|308.8|302.8|308.69|302.69|308.8|302.8|308.69|302.69|0
1648821050000|2022-04-01 13:50:50|308.78|302.78|308.85|302.85|308.85|302.85|308.78|302.78|0
1648821060000|2022-04-01 13:51:00|308.92|302.92|308.88|302.88|308.94|302.94|308.79|302.79|0
1648821070000|2022-04-01 13:51:10|308.86|302.86|308.81|302.81|308.87|302.87|308.81|302.81|0
1648821080000|2022-04-01 13:51:20|308.79|302.79|308.83|302.83|308.83|302.83|308.79|302.79|0
1648821090000|2022-04-01 13:51:30|308.82|302.82|308.53|302.53|308.82|302.82|308.42|302.42|0
1648821100000|2022-04-01 13:51:40|308.57|302.57|308.7|302.7|308.76|302.76|308.57|302.57|0
1648821110000|2022-04-01 13:51:50|308.67|302.67|308.53|302.53|308.67|302.67|308.53|302.53|0
1648821120000|2022-04-01 13:52:00|308.52|302.52|308.08|302.08|308.55|302.55|308.08|302.08|0
1648821130000|2022-04-01 13:52:10|308.09|302.09|307.89|301.89|308.09|302.09|307.89|301.89|0
1648821140000|2022-04-01 13:52:20|307.91|301.91|308.05|302.05|308.05|302.05|307.91|301.91|0
1648821150000|2022-04-01 13:52:30|308.04|302.04|307.97|301.97|308.04|302.04|307.91|301.91|0
1648821160000|2022-04-01 13:52:40|307.94|301.94|307.81|301.81|307.97|301.97|307.81|301.81|0
1648821170000|2022-04-01 13:52:50|307.69|301.69|307.59|301.59|307.7|301.7|307.59|301.59|0
1648821180000|2022-04-01 13:53:00|307.56|301.56|307.53|301.53|307.56|301.56|307.53|301.53|0
1648821190000|2022-04-01 13:53:10|307.54|301.54|307.36|301.36|307.54|301.54|307.36|301.36|0
1648821200000|2022-04-01 13:53:20|307.41|301.41|307.43|301.43|307.46|301.46|307.41|301.41|0
1648821210000|2022-04-01 13:53:30|307.42|301.42|307.34|301.34|307.42|301.42|307.34|301.34|0
1648821220000|2022-04-01 13:53:40|307.33|301.33|307.4|301.4|307.4|301.4|307.28|301.28|0
1648821230000|2022-04-01 13:53:50|307.36|301.36|307.37|301.37|307.37|301.37|307.36|301.36|0
1648821240000|2022-04-01 13:54:00|307.32|301.32|307|301|307.32|301.32|307|301|0
1648821250000|2022-04-01 13:54:10|306.85|300.85|307.05|301.05|307.05|301.05|306.83|300.83|0
1648821260000|2022-04-01 13:54:20|307.06|301.06|306.95|300.95|307.08|301.08|306.92|300.92|0
1648821270000|2022-04-01 13:54:30|307.06|301.06|307.09|301.09|307.17|301.17|307.03|301.03|0
1648821280000|2022-04-01 13:54:40|307.05|301.05|306.87|300.87|307.05|301.05|306.87|300.87|0
1648821290000|2022-04-01 13:54:50|306.86|300.86|307.03|301.03|307.04|301.04|306.83|300.83|0
1648821300000|2022-04-01 13:55:00|306.99|300.99|306.96|300.96|307.02|301.02|306.96|300.96|0
1648821310000|2022-04-01 13:55:10|306.93|300.93|306.77|300.77|306.94|300.94|306.77|300.77|0
1648821320000|2022-04-01 13:55:20|306.75|300.75|306.8|300.8|306.81|300.81|306.75|300.75|0
1648821330000|2022-04-01 13:55:30|306.79|300.79|306.82|300.82|306.9|300.9|306.79|300.79|0
1648821340000|2022-04-01 13:55:40|306.86|300.86|307.07|301.07|307.07|301.07|306.86|300.86|0
1648821350000|2022-04-01 13:55:50|307|301|307.12|301.12|307.12|301.12|307|301|0
1648821360000|2022-04-01 13:56:00|307.15|301.15|308.79|302.79|308.79|302.79|307.14|301.14|0
1648821370000|2022-04-01 13:56:10|308.84|302.84|309.26|303.26|309.26|303.26|308.84|302.84|0
1648821380000|2022-04-01 13:56:20|309.25|303.25|309.38|303.38|309.42|303.42|309.24|303.24|0
1648821390000|2022-04-01 13:56:30|309.22|303.22|309.26|303.26|309.26|303.26|309.16|303.16|0
1648821400000|2022-04-01 13:56:40|309.41|303.41|309.48|303.48|309.48|303.48|309.41|303.41|0
1648821410000|2022-04-01 13:56:50|309.46|303.46|309.7|303.7|309.7|303.7|309.45|303.45|0
1648821420000|2022-04-01 13:57:00|309.76|303.76|309.75|303.75|309.76|303.76|309.62|303.62|0
1648821430000|2022-04-01 13:57:10|309.78|303.78|309.85|303.85|309.85|303.85|309.63|303.63|0
1648821440000|2022-04-01 13:57:20|309.86|303.86|309.83|303.83|309.9|303.9|309.83|303.83|0
1648821450000|2022-04-01 13:57:30|309.8|303.8|309.65|303.65|309.8|303.8|309.65|303.65|0
1648821460000|2022-04-01 13:57:40|309.68|303.68|309.76|303.76|309.76|303.76|309.66|303.66|0
1648821470000|2022-04-01 13:57:50|309.77|303.77|309.78|303.78|309.78|303.78|309.77|303.77|0
1648821480000|2022-04-01 13:58:00|309.8|303.8|309.7|303.7|309.82|303.82|309.7|303.7|0
1648821490000|2022-04-01 13:58:10|309.67|303.67|309.63|303.63|309.71|303.71|309.63|303.63|0
1648821500000|2022-04-01 13:58:20|309.67|303.67|310.06|304.06|310.06|304.06|309.67|303.67|0
1648821510000|2022-04-01 13:58:30|310.05|304.05|310.13|304.13|310.13|304.13|310.05|304.05|0
1648821520000|2022-04-01 13:58:40|310.12|304.12|310.13|304.13|310.16|304.16|310.12|304.12|0
1648821530000|2022-04-01 13:58:50|310.14|304.14|310.1|304.1|310.14|304.14|310.09|304.09|0
1648821540000|2022-04-01 13:59:00|310.13|304.13|310.13|304.13|310.13|304.13|310.13|304.13|0
1648821550000|2022-04-01 13:59:10|310.26|304.26|310.37|304.37|310.37|304.37|310.23|304.23|0
1648821570000|2022-04-01 13:59:30|310.34|304.34|310.39|304.39|310.42|304.42|310.34|304.34|0
1648821580000|2022-04-01 13:59:40|310.4|304.4|310.4|304.4|310.41|304.41|310.4|304.4|0
1648821590000|2022-04-01 13:59:50|310.39|304.39|310.36|304.36|310.39|304.39|310.34|304.34|0
1648821600000|2022-04-01 14:00:00|310.38|304.38|310.33|304.33|310.42|304.42|310.33|304.33|0
1648821610000|2022-04-01 14:00:10|310.35|304.35|310.38|304.38|310.38|304.38|310.35|304.35|0
1648821620000|2022-04-01 14:00:20|310.37|304.37|310.38|304.38|310.39|304.39|310.36|304.36|0
1648821630000|2022-04-01 14:00:30|310.35|304.35|310.44|304.44|310.44|304.44|310.35|304.35|0
1648821640000|2022-04-01 14:00:40|310.39|304.39|310.05|304.05|310.39|304.39|310.04|304.04|0
1648821650000|2022-04-01 14:00:50|310.06|304.06|310.09|304.09|310.09|304.09|310.05|304.05|0
1648821660000|2022-04-01 14:01:00|310.1|304.1|309.8|303.8|310.11|304.11|309.8|303.8|0
1648821670000|2022-04-01 14:01:10|309.65|303.65|309.53|303.53|309.65|303.65|309.49|303.49|0
1648821680000|2022-04-01 14:01:20|309.52|303.52|309.32|303.32|309.52|303.52|309.32|303.32|0
1648821690000|2022-04-01 14:01:30|309.34|303.34|309.06|303.06|309.34|303.34|309.06|303.06|0
1648821700000|2022-04-01 14:01:40|308.82|302.82|308.34|302.34|308.82|302.82|308.34|302.34|0
1648821710000|2022-04-01 14:01:50|308.35|302.35|308.38|302.38|308.38|302.38|308.29|302.29|0
1648821720000|2022-04-01 14:02:00|308.37|302.37|308.56|302.56|308.56|302.56|308.37|302.37|0
1648821730000|2022-04-01 14:02:10|308.66|302.66|308.73|302.73|308.78|302.78|308.66|302.66|0
1648821740000|2022-04-01 14:02:20|308.67|302.67|308.49|302.49|308.67|302.67|308.49|302.49|0
1648821750000|2022-04-01 14:02:30|308.43|302.43|308.56|302.56|308.56|302.56|308.43|302.43|0
1648821760000|2022-04-01 14:02:40|308.6|302.6|308.59|302.59|308.61|302.61|308.55|302.55|0
1648821770000|2022-04-01 14:02:50|308.6|302.6|308.6|302.6|308.6|302.6|308.6|302.6|0
1648821780000|2022-04-01 14:03:00|308.57|302.57|308.54|302.54|308.57|302.57|308.38|302.38|0
1648821790000|2022-04-01 14:03:10|308.47|302.47|308.4|302.4|308.49|302.49|308.4|302.4|0
1648821800000|2022-04-01 14:03:20|308.31|302.31|308.13|302.13|308.31|302.31|308.13|302.13|0
1648821810000|2022-04-01 14:03:30|308.12|302.12|308.16|302.16|308.21|302.21|308.12|302.12|0
1648821820000|2022-04-01 14:03:40|308.14|302.14|307.98|301.98|308.14|302.14|307.98|301.98|0
1648821830000|2022-04-01 14:03:50|307.95|301.95|307.96|301.96|307.97|301.97|307.92|301.92|0
1648821840000|2022-04-01 14:04:00|307.94|301.94|307.94|301.94|307.94|301.94|307.93|301.93|0
1648821850000|2022-04-01 14:04:10|307.99|301.99|307.98|301.98|307.99|301.99|307.98|301.98|0
1648821860000|2022-04-01 14:04:20|308.01|302.01|308.02|302.02|308.02|302.02|308.01|302.01|0
1648821870000|2022-04-01 14:04:30|308.14|302.14|308.39|302.39|308.4|302.4|308.14|302.14|0
1648821880000|2022-04-01 14:04:40|308.45|302.45|308.72|302.72|308.72|302.72|308.45|302.45|0
1648821890000|2022-04-01 14:04:50|308.7|302.7|308.75|302.75|308.78|302.78|308.7|302.7|0
1648821900000|2022-04-01 14:05:00|308.73|302.73|308.65|302.65|308.75|302.75|308.65|302.65|0
1648821910000|2022-04-01 14:05:10|308.73|302.73|308.75|302.75|308.77|302.77|308.73|302.73|0
1648821920000|2022-04-01 14:05:20|308.7|302.7|308.55|302.55|308.7|302.7|308.54|302.54|0
1648821930000|2022-04-01 14:05:30|308.54|302.54|308.5|302.5|308.54|302.54|308.49|302.49|0
1648821940000|2022-04-01 14:05:40|308.49|302.49|308.84|302.84|308.86|302.86|308.49|302.49|0
1648821950000|2022-04-01 14:05:50|308.88|302.88|308.93|302.93|308.93|302.93|308.83|302.83|0
1648821960000|2022-04-01 14:06:00|308.9|302.9|308.67|302.67|308.9|302.9|308.65|302.65|0
1648821970000|2022-04-01 14:06:10|308.7|302.7|308.63|302.63|308.79|302.79|308.63|302.63|0
1648821980000|2022-04-01 14:06:20|308.48|302.48|308.06|302.06|308.48|302.48|308.06|302.06|0
1648821990000|2022-04-01 14:06:30|307.95|301.95|308|302|308|302|307.88|301.88|0
1648822000000|2022-04-01 14:06:40|308.01|302.01|307.94|301.94|308.01|302.01|307.94|301.94|0
1648822010000|2022-04-01 14:06:50|307.92|301.92|307.88|301.88|307.92|301.92|307.87|301.87|0
1648822020000|2022-04-01 14:07:00|307.92|301.92|307.96|301.96|307.96|301.96|307.92|301.92|0
1648822030000|2022-04-01 14:07:10|307.95|301.95|307.9|301.9|307.95|301.95|307.73|301.73|0
1648822040000|2022-04-01 14:07:20|307.91|301.91|307.81|301.81|307.91|301.91|307.8|301.8|0
1648822050000|2022-04-01 14:07:30|307.98|301.98|308.05|302.05|308.06|302.06|307.98|301.98|0
1648822060000|2022-04-01 14:07:40|307.96|301.96|307.73|301.73|307.96|301.96|307.73|301.73|0
1648822070000|2022-04-01 14:07:50|307.74|301.74|307.74|301.74|307.74|301.74|307.73|301.73|0
1648822080000|2022-04-01 14:08:00|307.77|301.77|307.77|301.77|307.82|301.82|307.77|301.77|0
1648822090000|2022-04-01 14:08:10|307.86|301.86|307.87|301.87|307.88|301.88|307.86|301.86|0
1648822100000|2022-04-01 14:08:20|307.88|301.88|307.9|301.9|307.9|301.9|307.88|301.88|0
1648822110000|2022-04-01 14:08:30|307.89|301.89|307.89|301.89|307.92|301.92|307.89|301.89|0
1648822120000|2022-04-01 14:08:40|307.92|301.92|308.04|302.04|308.04|302.04|307.91|301.91|0
1648822130000|2022-04-01 14:08:50|307.93|301.93|307.92|301.92|307.93|301.93|307.88|301.88|0
1648822140000|2022-04-01 14:09:00|307.82|301.82|307.79|301.79|307.86|301.86|307.76|301.76|0
1648822150000|2022-04-01 14:09:10|307.93|301.93|307.93|301.93|307.93|301.93|307.93|301.93|0
1648822160000|2022-04-01 14:09:20|307.95|301.95|307.87|301.87|307.95|301.95|307.82|301.82|0
1648822170000|2022-04-01 14:09:30|307.94|301.94|308|302|308.02|302.02|307.94|301.94|0
1648822180000|2022-04-01 14:09:40|308.01|302.01|307.96|301.96|308.01|302.01|307.96|301.96|0
1648822190000|2022-04-01 14:09:50|307.94|301.94|307.96|301.96|307.98|301.98|307.94|301.94|0
1648822200000|2022-04-01 14:10:00|307.94|301.94|308.01|302.01|308.01|302.01|307.94|301.94|0
1648822210000|2022-04-01 14:10:10|307.97|301.97|307.79|301.79|307.97|301.97|307.79|301.79|0
1648822220000|2022-04-01 14:10:20|307.74|301.74|307.73|301.73|307.74|301.74|307.69|301.69|0
1648822230000|2022-04-01 14:10:30|307.67|301.67|307.67|301.67|307.67|301.67|307.67|301.67|0
1648822240000|2022-04-01 14:10:40|307.68|301.68|307.72|301.72|307.73|301.73|307.68|301.68|0
1648822250000|2022-04-01 14:10:50|307.73|301.73|307.71|301.71|307.73|301.73|307.71|301.71|0
1648822260000|2022-04-01 14:11:00|307.66|301.66|307.67|301.67|307.68|301.68|307.66|301.66|0
1648822270000|2022-04-01 14:11:10|307.68|301.68|307.66|301.66|307.72|301.72|307.66|301.66|0
1648822280000|2022-04-01 14:11:20|307.72|301.72|307.86|301.86|307.89|301.89|307.72|301.72|0
1648822290000|2022-04-01 14:11:30|307.87|301.87|307.83|301.83|307.87|301.87|307.83|301.83|0
1648822300000|2022-04-01 14:11:40|307.84|301.84|307.89|301.89|307.89|301.89|307.84|301.84|0
1648822310000|2022-04-01 14:11:50|307.9|301.9|307.9|301.9|307.9|301.9|307.9|301.9|0
1648822320000|2022-04-01 14:12:00|307.89|301.89|307.9|301.9|308|302|307.89|301.89|0
1648822330000|2022-04-01 14:12:10|307.91|301.91|307.78|301.78|307.91|301.91|307.76|301.76|0
1648822340000|2022-04-01 14:12:20|307.79|301.79|307.8|301.8|307.8|301.8|307.79|301.79|0
1648822350000|2022-04-01 14:12:30|307.77|301.77|307.64|301.64|307.78|301.78|307.64|301.64|0
1648822360000|2022-04-01 14:12:40|307.52|301.52|307.46|301.46|307.52|301.52|307.39|301.39|0
1648822370000|2022-04-01 14:12:50|307.45|301.45|307.59|301.59|307.59|301.59|307.45|301.45|0
1648822380000|2022-04-01 14:13:00|307.58|301.58|307.54|301.54|307.63|301.63|307.54|301.54|0
1648822390000|2022-04-01 14:13:10|307.49|301.49|307.5|301.5|307.5|301.5|307.49|301.49|0
1648822400000|2022-04-01 14:13:20|307.47|301.47|307.44|301.44|307.47|301.47|307.42|301.42|0
1648822410000|2022-04-01 14:13:30|307.41|301.41|307.56|301.56|307.56|301.56|307.28|301.28|0
1648822420000|2022-04-01 14:13:40|307.49|301.49|307.51|301.51|307.51|301.51|307.49|301.49|0
1648822430000|2022-04-01 14:13:50|307.43|301.43|307.38|301.38|307.43|301.43|307.38|301.38|0
1648822440000|2022-04-01 14:14:00|307.39|301.39|307.46|301.46|307.46|301.46|307.39|301.39|0
1648822450000|2022-04-01 14:14:10|307.49|301.49|307.55|301.55|307.55|301.55|307.49|301.49|0
1648822460000|2022-04-01 14:14:20|307.59|301.59|307.47|301.47|307.59|301.59|307.44|301.44|0
1648822470000|2022-04-01 14:14:30|307.46|301.46|307.44|301.44|307.48|301.48|307.43|301.43|0
1648822480000|2022-04-01 14:14:40|307.49|301.49|307.46|301.46|307.55|301.55|307.46|301.46|0
1648822490000|2022-04-01 14:14:50|307.47|301.47|307.45|301.45|307.47|301.47|307.45|301.45|0
1648822500000|2022-04-01 14:15:00|307.44|301.44|307.36|301.36|307.44|301.44|307.36|301.36|0
1648822510000|2022-04-01 14:15:10|307.33|301.33|307.35|301.35|307.41|301.41|307.33|301.33|0
1648822520000|2022-04-01 14:15:20|307.36|301.36|307.26|301.26|307.36|301.36|307.15|301.15|0
1648822530000|2022-04-01 14:15:30|307.3|301.3|307.42|301.42|307.42|301.42|307.3|301.3|0
1648822540000|2022-04-01 14:15:40|307.39|301.39|307.39|301.39|307.39|301.39|307.33|301.33|0
1648822550000|2022-04-01 14:15:50|307.4|301.4|307.55|301.55|307.55|301.55|307.37|301.37|0
1648822560000|2022-04-01 14:16:00|307.62|301.62|307.56|301.56|307.62|301.62|307.56|301.56|0
1648822570000|2022-04-01 14:16:10|307.57|301.57|307.45|301.45|307.57|301.57|307.45|301.45|0
1648822580000|2022-04-01 14:16:20|307.57|301.57|307.56|301.56|307.66|301.66|307.56|301.56|0
1648822590000|2022-04-01 14:16:30|307.55|301.55|307.49|301.49|307.55|301.55|307.48|301.48|0
1648822600000|2022-04-01 14:16:40|307.48|301.48|307.54|301.54|307.54|301.54|307.48|301.48|0
1648822620000|2022-04-01 14:17:00|307.48|301.48|307.42|301.42|307.48|301.48|307.39|301.39|0
1648822630000|2022-04-01 14:17:10|307.43|301.43|307.52|301.52|307.52|301.52|307.43|301.43|0
1648822640000|2022-04-01 14:17:20|307.49|301.49|307.42|301.42|307.49|301.49|307.42|301.42|0
1648822650000|2022-04-01 14:17:30|307.43|301.43|307.43|301.43|307.43|301.43|307.43|301.43|0
1648822660000|2022-04-01 14:17:40|307.44|301.44|307.43|301.43|307.44|301.44|307.43|301.43|0
1648822670000|2022-04-01 14:17:50|307.44|301.44|307.24|301.24|307.44|301.44|307.24|301.24|0
1648822680000|2022-04-01 14:18:00|307.21|301.21|307.06|301.06|307.22|301.22|306.95|300.95|0
1648822690000|2022-04-01 14:18:10|306.88|300.88|306.75|300.75|306.88|300.88|306.75|300.75|0
1648822700000|2022-04-01 14:18:20|306.73|300.73|306.81|300.81|306.81|300.81|306.73|300.73|0
1648822710000|2022-04-01 14:18:30|306.72|300.72|306.75|300.75|306.76|300.76|306.66|300.66|0
1648822720000|2022-04-01 14:18:40|306.74|300.74|306.65|300.65|306.74|300.74|306.65|300.65|0
1648822730000|2022-04-01 14:18:50|306.64|300.64|306.66|300.66|306.66|300.66|306.64|300.64|0
1648822740000|2022-04-01 14:19:00|306.67|300.67|306.65|300.65|306.67|300.67|306.65|300.65|0
1648822750000|2022-04-01 14:19:10|306.64|300.64|306.57|300.57|306.64|300.64|306.57|300.57|0
1648822760000|2022-04-01 14:19:20|306.56|300.56|306.54|300.54|306.57|300.57|306.54|300.54|0
1648822770000|2022-04-01 14:19:30|306.53|300.53|306.41|300.41|306.53|300.53|306.41|300.41|0
1648822780000|2022-04-01 14:19:40|306.34|300.34|306.2|300.2|306.34|300.34|306.2|300.2|0
1648822790000|2022-04-01 14:19:50|306.22|300.22|306.09|300.09|306.22|300.22|306.03|300.03|0
1648822800000|2022-04-01 14:20:00|306.1|300.1|305.94|299.94|306.14|300.14|305.94|299.94|0
1648822810000|2022-04-01 14:20:10|305.95|299.95|305.94|299.94|306|300|305.94|299.94|0
1648822820000|2022-04-01 14:20:20|305.89|299.89|305.89|299.89|305.89|299.89|305.89|299.89|0
1648822830000|2022-04-01 14:20:30|305.92|299.92|306.07|300.07|306.09|300.09|305.92|299.92|0
1648822840000|2022-04-01 14:20:40|306.06|300.06|306.01|300.01|306.06|300.06|306|300|0
1648822850000|2022-04-01 14:20:50|306|300|306|300|306|300|305.96|299.96|0
1648822860000|2022-04-01 14:21:00|305.97|299.97|305.77|299.77|305.97|299.97|305.77|299.77|0
1648822870000|2022-04-01 14:21:10|305.78|299.78|305.84|299.84|305.84|299.84|305.78|299.78|0
1648822880000|2022-04-01 14:21:20|305.83|299.83|305.64|299.64|305.83|299.83|305.64|299.64|0
1648822890000|2022-04-01 14:21:30|305.63|299.63|305.62|299.62|305.63|299.63|305.59|299.59|0
1648822900000|2022-04-01 14:21:40|305.59|299.59|305.48|299.48|305.59|299.59|305.47|299.47|0
1648822910000|2022-04-01 14:21:50|305.49|299.49|305.45|299.45|305.53|299.53|305.45|299.45|0
1648822920000|2022-04-01 14:22:00|305.46|299.46|305.49|299.49|305.5|299.5|305.46|299.46|0
1648822930000|2022-04-01 14:22:10|305.5|299.5|305.42|299.42|305.51|299.51|305.42|299.42|0
1648822940000|2022-04-01 14:22:20|305.45|299.45|305.55|299.55|305.55|299.55|305.45|299.45|0
1648822950000|2022-04-01 14:22:30|305.53|299.53|305.84|299.84|305.86|299.86|305.53|299.53|0
1648822960000|2022-04-01 14:22:40|305.88|299.88|305.84|299.84|305.88|299.88|305.84|299.84|0
1648822970000|2022-04-01 14:22:50|305.87|299.87|305.81|299.81|305.87|299.87|305.8|299.8|0
1648822980000|2022-04-01 14:23:00|305.78|299.78|305.95|299.95|305.95|299.95|305.78|299.78|0
1648822990000|2022-04-01 14:23:10|305.91|299.91|305.92|299.92|305.92|299.92|305.9|299.9|0
1648823000000|2022-04-01 14:23:20|305.95|299.95|305.95|299.95|305.98|299.98|305.92|299.92|0
1648823010000|2022-04-01 14:23:30|305.92|299.92|305.92|299.92|305.93|299.93|305.92|299.92|0
1648823020000|2022-04-01 14:23:40|305.91|299.91|305.91|299.91|305.91|299.91|305.9|299.9|0
1648823030000|2022-04-01 14:23:50|305.96|299.96|306.03|300.03|306.03|300.03|305.96|299.96|0
1648823040000|2022-04-01 14:24:00|306.15|300.15|306.14|300.14|306.15|300.15|306.14|300.14|0
1648823050000|2022-04-01 14:24:10|306.15|300.15|306.16|300.16|306.17|300.17|306.12|300.12|0
1648823060000|2022-04-01 14:24:20|306.14|300.14|306.27|300.27|306.27|300.27|306.12|300.12|0
1648823070000|2022-04-01 14:24:30|306.35|300.35|306.61|300.61|306.61|300.61|306.35|300.35|0
1648823080000|2022-04-01 14:24:40|306.6|300.6|306.55|300.55|306.6|300.6|306.55|300.55|0
1648823090000|2022-04-01 14:24:50|306.47|300.47|306.41|300.41|306.47|300.47|306.41|300.41|0
1648823100000|2022-04-01 14:25:00|306.42|300.42|306.67|300.67|306.67|300.67|306.42|300.42|0
1648823110000|2022-04-01 14:25:10|306.66|300.66|306.52|300.52|306.66|300.66|306.52|300.52|0
1648823120000|2022-04-01 14:25:20|306.54|300.54|306.51|300.51|306.56|300.56|306.49|300.49|0
1648823130000|2022-04-01 14:25:30|306.52|300.52|306.57|300.57|306.57|300.57|306.5|300.5|0
1648823140000|2022-04-01 14:25:40|306.54|300.54|306.71|300.71|306.71|300.71|306.54|300.54|0
1648823150000|2022-04-01 14:25:50|306.7|300.7|306.8|300.8|306.8|300.8|306.7|300.7|0
1648823160000|2022-04-01 14:26:00|306.81|300.81|306.9|300.9|306.9|300.9|306.8|300.8|0
1648823170000|2022-04-01 14:26:10|306.93|300.93|307.08|301.08|307.08|301.08|306.93|300.93|0
1648823180000|2022-04-01 14:26:20|307.13|301.13|307.14|301.14|307.14|301.14|307.13|301.13|0
1648823190000|2022-04-01 14:26:30|307.13|301.13|307.16|301.16|307.16|301.16|307.13|301.13|0
1648823200000|2022-04-01 14:26:40|307.15|301.15|307.25|301.25|307.25|301.25|307.15|301.15|0
1648823210000|2022-04-01 14:26:50|307.28|301.28|307.29|301.29|307.29|301.29|307.27|301.27|0
1648823220000|2022-04-01 14:27:00|307.28|301.28|307|301|307.28|301.28|307|301|0
1648823230000|2022-04-01 14:27:10|307.03|301.03|307.14|301.14|307.15|301.15|307.01|301.01|0
1648823240000|2022-04-01 14:27:20|307.09|301.09|307.04|301.04|307.1|301.1|307.02|301.02|0
1648823250000|2022-04-01 14:27:30|307.41|301.41|307.25|301.25|307.41|301.41|307.25|301.25|0
1648823260000|2022-04-01 14:27:40|307.26|301.26|307.32|301.32|307.32|301.32|307.26|301.26|0
1648823270000|2022-04-01 14:27:50|307.33|301.33|307.28|301.28|307.33|301.33|307.27|301.27|0
1648823280000|2022-04-01 14:28:00|307.25|301.25|307.19|301.19|307.25|301.25|307.19|301.19|0
1648823290000|2022-04-01 14:28:10|307.23|301.23|307.33|301.33|307.33|301.33|307.23|301.23|0
1648823300000|2022-04-01 14:28:20|307.39|301.39|307.32|301.32|307.39|301.39|307.32|301.32|0
1648823310000|2022-04-01 14:28:30|307.23|301.23|307.12|301.12|307.23|301.23|307.12|301.12|0
1648823320000|2022-04-01 14:28:40|307.06|301.06|306.96|300.96|307.06|301.06|306.96|300.96|0
1648823330000|2022-04-01 14:28:50|306.98|300.98|306.85|300.85|306.99|300.99|306.85|300.85|0
1648823340000|2022-04-01 14:29:00|306.84|300.84|306.84|300.84|306.85|300.85|306.82|300.82|0
1648823350000|2022-04-01 14:29:10|306.87|300.87|306.99|300.99|306.99|300.99|306.87|300.87|0
1648823360000|2022-04-01 14:29:20|307.05|301.05|307.09|301.09|307.1|301.1|307.04|301.04|0
1648823370000|2022-04-01 14:29:30|307.1|301.1|307.05|301.05|307.1|301.1|307.05|301.05|0
1648823380000|2022-04-01 14:29:40|307.02|301.02|307.07|301.07|307.07|301.07|307.02|301.02|0
1648823390000|2022-04-01 14:29:50|307.09|301.09|307.22|301.22|307.22|301.22|307.09|301.09|0
1648823400000|2022-04-01 14:30:00|307.21|301.21|307.16|301.16|307.21|301.21|307.16|301.16|0
1648823410000|2022-04-01 14:30:10|307.23|301.23|307.22|301.22|307.23|301.23|307.15|301.15|0
1648823420000|2022-04-01 14:30:20|307.23|301.23|307.29|301.29|307.29|301.29|307.23|301.23|0
1648823430000|2022-04-01 14:30:30|307.3|301.3|307.32|301.32|307.32|301.32|307.29|301.29|0
1648823440000|2022-04-01 14:30:40|307.33|301.33|307.4|301.4|307.4|301.4|307.32|301.32|0
1648823450000|2022-04-01 14:30:50|307.39|301.39|307.63|301.63|307.64|301.64|307.39|301.39|0
1648823460000|2022-04-01 14:31:00|307.65|301.65|307.59|301.59|307.65|301.65|307.59|301.59|0
1648823470000|2022-04-01 14:31:10|307.6|301.6|307.87|301.87|307.87|301.87|307.58|301.58|0
1648823480000|2022-04-01 14:31:20|307.84|301.84|307.79|301.79|307.85|301.85|307.79|301.79|0
1648823490000|2022-04-01 14:31:30|307.8|301.8|307.75|301.75|307.8|301.8|307.75|301.75|0
1648823500000|2022-04-01 14:31:40|307.69|301.69|307.95|301.95|307.95|301.95|307.65|301.65|0
1648823510000|2022-04-01 14:31:50|307.9|301.9|307.98|301.98|307.98|301.98|307.9|301.9|0
1648823520000|2022-04-01 14:32:00|308.01|302.01|307.93|301.93|308.04|302.04|307.92|301.92|0
1648823530000|2022-04-01 14:32:10|308.02|302.02|308.08|302.08|308.08|302.08|308.02|302.02|0
1648823540000|2022-04-01 14:32:20|308.1|302.1|308.11|302.11|308.15|302.15|308.1|302.1|0
1648823550000|2022-04-01 14:32:30|308.12|302.12|308.16|302.16|308.16|302.16|308.11|302.11|0
1648823560000|2022-04-01 14:32:40|308.23|302.23|308.21|302.21|308.23|302.23|308.21|302.21|0
1648823570000|2022-04-01 14:32:50|308.22|302.22|308.45|302.45|308.45|302.45|308.22|302.22|0
1648823580000|2022-04-01 14:33:00|308.51|302.51|308.48|302.48|308.51|302.51|308.46|302.46|0
1648823590000|2022-04-01 14:33:10|308.47|302.47|308.39|302.39|308.47|302.47|308.38|302.38|0
1648823600000|2022-04-01 14:33:20|308.38|302.38|308.39|302.39|308.39|302.39|308.38|302.38|0
1648823610000|2022-04-01 14:33:30|308.4|302.4|308.42|302.42|308.44|302.44|308.4|302.4|0
1648823620000|2022-04-01 14:33:40|308.35|302.35|308.42|302.42|308.42|302.42|308.34|302.34|0
1648823630000|2022-04-01 14:33:50|308.41|302.41|308.46|302.46|308.46|302.46|308.41|302.41|0
1648823640000|2022-04-01 14:34:00|308.51|302.51|308.58|302.58|308.62|302.62|308.51|302.51|0
1648823650000|2022-04-01 14:34:10|308.59|302.59|308.77|302.77|308.77|302.77|308.59|302.59|0
1648823660000|2022-04-01 14:34:20|308.79|302.79|309.02|303.02|309.02|303.02|308.78|302.78|0
1648823670000|2022-04-01 14:34:30|309.08|303.08|309.24|303.24|309.24|303.24|309.08|303.08|0
1648823680000|2022-04-01 14:34:40|309.28|303.28|309.47|303.47|309.49|303.49|309.28|303.28|0
1648823690000|2022-04-01 14:34:50|309.48|303.48|309.64|303.64|309.64|303.64|309.48|303.48|0
1648823700000|2022-04-01 14:35:00|309.73|303.73|309.87|303.87|309.89|303.89|309.7|303.7|0
1648823710000|2022-04-01 14:35:10|309.86|303.86|309.87|303.87|309.87|303.87|309.85|303.85|0
1648823720000|2022-04-01 14:35:20|309.84|303.84|309.78|303.78|309.86|303.86|309.78|303.78|0
1648823730000|2022-04-01 14:35:30|309.81|303.81|309.78|303.78|309.82|303.82|309.78|303.78|0
1648823740000|2022-04-01 14:35:40|309.76|303.76|309.81|303.81|309.81|303.81|309.76|303.76|0
1648823750000|2022-04-01 14:35:50|309.89|303.89|309.9|303.9|309.95|303.95|309.89|303.89|0
1648823760000|2022-04-01 14:36:00|309.98|303.98|310.01|304.01|310.01|304.01|309.95|303.95|0
1648823770000|2022-04-01 14:36:10|309.99|303.99|310.01|304.01|310.01|304.01|309.94|303.94|0
1648823780000|2022-04-01 14:36:20|310.03|304.03|310.07|304.07|310.07|304.07|310.03|304.03|0
1648823790000|2022-04-01 14:36:30|310.05|304.05|310.08|304.08|310.09|304.09|310|304|0
1648823800000|2022-04-01 14:36:40|310.07|304.07|310.04|304.04|310.08|304.08|310.04|304.04|0
1648823810000|2022-04-01 14:36:50|309.99|303.99|309.79|303.79|309.99|303.99|309.78|303.78|0
1648823820000|2022-04-01 14:37:00|309.9|303.9|309.95|303.95|309.95|303.95|309.86|303.86|0
1648823830000|2022-04-01 14:37:10|309.99|303.99|310.07|304.07|310.07|304.07|309.99|303.99|0
1648823840000|2022-04-01 14:37:20|310.06|304.06|309.93|303.93|310.06|304.06|309.93|303.93|0
1648823850000|2022-04-01 14:37:30|309.92|303.92|309.76|303.76|309.92|303.92|309.76|303.76|0
1648823860000|2022-04-01 14:37:40|309.79|303.79|309.65|303.65|309.79|303.79|309.65|303.65|0
1648823870000|2022-04-01 14:37:50|309.69|303.69|309.72|303.72|309.72|303.72|309.69|303.69|0
1648823880000|2022-04-01 14:38:00|309.7|303.7|309.66|303.66|309.7|303.7|309.66|303.66|0
1648823890000|2022-04-01 14:38:10|309.65|303.65|309.64|303.64|309.67|303.67|309.64|303.64|0
1648823900000|2022-04-01 14:38:20|309.61|303.61|309.59|303.59|309.68|303.68|309.59|303.59|0
1648823910000|2022-04-01 14:38:30|309.58|303.58|309.57|303.57|309.58|303.58|309.57|303.57|0
1648823920000|2022-04-01 14:38:40|309.55|303.55|309.07|303.07|309.55|303.55|309.07|303.07|0
1648823930000|2022-04-01 14:38:50|309.06|303.06|309.02|303.02|309.06|303.06|309.02|303.02|0
1648823940000|2022-04-01 14:39:00|309.01|303.01|308.81|302.81|309.02|303.02|308.81|302.81|0
1648823950000|2022-04-01 14:39:10|308.76|302.76|308.8|302.8|308.8|302.8|308.76|302.76|0
1648823960000|2022-04-01 14:39:20|308.76|302.76|308.76|302.76|308.76|302.76|308.76|302.76|0
1648823970000|2022-04-01 14:39:30|308.75|302.75|308.58|302.58|308.75|302.75|308.58|302.58|0
1648823980000|2022-04-01 14:39:40|308.59|302.59|308.79|302.79|308.79|302.79|308.59|302.59|0
1648823990000|2022-04-01 14:39:50|308.8|302.8|308.8|302.8|308.8|302.8|308.79|302.79|0
1648824000000|2022-04-01 14:40:00|308.83|302.83|309.16|303.16|309.16|303.16|308.82|302.82|0
1648824010000|2022-04-01 14:40:10|309.15|303.15|309.17|303.17|309.17|303.17|309.15|303.15|0
1648824020000|2022-04-01 14:40:20|309.23|303.23|309.32|303.32|309.32|303.32|309.23|303.23|0
1648824030000|2022-04-01 14:40:30|309.31|303.31|309.25|303.25|309.31|303.31|309.23|303.23|0
1648824040000|2022-04-01 14:40:40|309.26|303.26|309.28|303.28|309.28|303.28|309.26|303.26|0
1648824050000|2022-04-01 14:40:50|309.27|303.27|309.28|303.28|309.3|303.3|309.27|303.27|0
1648824060000|2022-04-01 14:41:00|309.4|303.4|309.59|303.59|309.59|303.59|309.4|303.4|0
1648824070000|2022-04-01 14:41:10|309.58|303.58|309.61|303.61|309.61|303.61|309.57|303.57|0
1648824080000|2022-04-01 14:41:20|309.62|303.62|309.77|303.77|309.77|303.77|309.62|303.62|0
1648824090000|2022-04-01 14:41:30|309.79|303.79|309.66|303.66|309.79|303.79|309.65|303.65|0
1648824100000|2022-04-01 14:41:40|309.6|303.6|309.56|303.56|309.6|303.6|309.5|303.5|0
1648824110000|2022-04-01 14:41:50|309.58|303.58|309.77|303.77|309.77|303.77|309.58|303.58|0
1648824120000|2022-04-01 14:42:00|309.76|303.76|310.44|304.44|310.47|304.47|309.76|303.76|0
1648824130000|2022-04-01 14:42:10|310.45|304.45|310.44|304.44|310.45|304.45|310.42|304.42|0
1648824140000|2022-04-01 14:42:20|310.48|304.48|310.55|304.55|310.55|304.55|310.48|304.48|0
1648824150000|2022-04-01 14:42:30|310.76|304.76|310.94|304.94|310.94|304.94|310.76|304.76|0
1648824160000|2022-04-01 14:42:40|310.98|304.98|310.92|304.92|310.98|304.98|310.92|304.92|0
1648824170000|2022-04-01 14:42:50|310.83|304.83|310.73|304.73|310.83|304.83|310.72|304.72|0
1648824180000|2022-04-01 14:43:00|310.71|304.71|310.76|304.76|310.77|304.77|310.71|304.71|0
1648824190000|2022-04-01 14:43:10|310.79|304.79|310.66|304.66|310.8|304.8|310.66|304.66|0
1648824200000|2022-04-01 14:43:20|310.68|304.68|310.6|304.6|310.69|304.69|310.6|304.6|0
1648824210000|2022-04-01 14:43:30|310.61|304.61|310.56|304.56|310.61|304.61|310.55|304.55|0
1648824220000|2022-04-01 14:43:40|310.7|304.7|310.76|304.76|310.76|304.76|310.7|304.7|0
1648824230000|2022-04-01 14:43:50|310.77|304.77|310.7|304.7|310.77|304.77|310.69|304.69|0
1648824240000|2022-04-01 14:44:00|310.67|304.67|310.68|304.68|310.68|304.68|310.66|304.66|0
1648824250000|2022-04-01 14:44:10|310.65|304.65|310.64|304.64|310.66|304.66|310.61|304.61|0
1648824260000|2022-04-01 14:44:20|310.65|304.65|310.6|304.6|310.68|304.68|310.6|304.6|0
1648824270000|2022-04-01 14:44:30|310.63|304.63|310.85|304.85|310.85|304.85|310.63|304.63|0
1648824280000|2022-04-01 14:44:40|310.84|304.84|311.48|305.48|311.48|305.48|310.84|304.84|0
1648824290000|2022-04-01 14:44:50|311.38|305.38|311.31|305.31|311.38|305.38|311.29|305.29|0
1648824300000|2022-04-01 14:45:00|311.28|305.28|311.37|305.37|311.39|305.39|311.28|305.28|0
1648824310000|2022-04-01 14:45:10|311.36|305.36|311.38|305.38|311.38|305.38|311.36|305.36|0
1648824320000|2022-04-01 14:45:20|311.3|305.3|311.36|305.36|311.36|305.36|311.29|305.29|0
1648824330000|2022-04-01 14:45:30|311.27|305.27|311.31|305.31|311.31|305.31|311.19|305.19|0
1648824340000|2022-04-01 14:45:40|311.3|305.3|311.35|305.35|311.35|305.35|311.3|305.3|0
1648824350000|2022-04-01 14:45:50|311.29|305.29|311.38|305.38|311.38|305.38|311.29|305.29|0
1648824360000|2022-04-01 14:46:00|311.41|305.41|311.51|305.51|311.53|305.53|311.4|305.4|0
1648824370000|2022-04-01 14:46:10|311.52|305.52|311.46|305.46|311.52|305.52|311.42|305.42|0
1648824380000|2022-04-01 14:46:20|311.36|305.36|311.38|305.38|311.38|305.38|311.35|305.35|0
1648824390000|2022-04-01 14:46:30|311.39|305.39|311.49|305.49|311.5|305.5|311.39|305.39|0
1648824400000|2022-04-01 14:46:40|311.47|305.47|311.5|305.5|311.5|305.5|311.43|305.43|0
1648824410000|2022-04-01 14:46:50|311.51|305.51|311.7|305.7|311.7|305.7|311.51|305.51|0
1648824420000|2022-04-01 14:47:00|311.88|305.88|311.86|305.86|311.88|305.88|311.79|305.79|0
1648824430000|2022-04-01 14:47:10|311.88|305.88|311.85|305.85|311.9|305.9|311.85|305.85|0
1648824440000|2022-04-01 14:47:20|311.89|305.89|311.92|305.92|311.92|305.92|311.89|305.89|0
1648824450000|2022-04-01 14:47:30|311.97|305.97|311.96|305.96|311.97|305.97|311.95|305.95|0
1648824460000|2022-04-01 14:47:40|311.97|305.97|311.97|305.97|311.97|305.97|311.94|305.94|0
1648824470000|2022-04-01 14:47:50|311.96|305.96|311.81|305.81|311.96|305.96|311.81|305.81|0
1648824480000|2022-04-01 14:48:00|311.83|305.83|311.96|305.96|311.96|305.96|311.83|305.83|0
1648824490000|2022-04-01 14:48:10|311.94|305.94|311.94|305.94|311.94|305.94|311.89|305.89|0
1648824500000|2022-04-01 14:48:20|311.93|305.93|311.88|305.88|311.98|305.98|311.88|305.88|0
1648824510000|2022-04-01 14:48:30|311.84|305.84|311.89|305.89|311.89|305.89|311.75|305.75|0
1648824520000|2022-04-01 14:48:40|312.03|306.03|312.11|306.11|312.11|306.11|312.03|306.03|0
1648824530000|2022-04-01 14:48:50|312.16|306.16|311.96|305.96|312.16|306.16|311.96|305.96|0
1648824540000|2022-04-01 14:49:00|311.86|305.86|311.85|305.85|311.92|305.92|311.85|305.85|0
1648824550000|2022-04-01 14:49:10|311.88|305.88|311.88|305.88|311.88|305.88|311.88|305.88|0
1648824560000|2022-04-01 14:49:20|311.82|305.82|311.58|305.58|311.82|305.82|311.58|305.58|0
1648824570000|2022-04-01 14:49:30|311.55|305.55|311.54|305.54|311.55|305.55|311.54|305.54|0
1648824580000|2022-04-01 14:49:40|311.53|305.53|311.37|305.37|311.53|305.53|311.37|305.37|0
1648824590000|2022-04-01 14:49:50|311.29|305.29|311.49|305.49|311.49|305.49|311.29|305.29|0
1648824600000|2022-04-01 14:50:00|311.3|305.3|311.65|305.65|311.65|305.65|311.3|305.3|0
1648824610000|2022-04-01 14:50:10|311.64|305.64|311.67|305.67|311.68|305.68|311.58|305.58|0
1648824620000|2022-04-01 14:50:20|311.54|305.54|311.6|305.6|311.62|305.62|311.47|305.47|0
1648824630000|2022-04-01 14:50:30|311.61|305.61|311.7|305.7|311.72|305.72|311.61|305.61|0
1648824640000|2022-04-01 14:50:40|311.73|305.73|311.61|305.61|311.73|305.73|311.6|305.6|0
1648824650000|2022-04-01 14:50:50|311.62|305.62|311.74|305.74|311.75|305.75|311.62|305.62|0
1648824660000|2022-04-01 14:51:00|311.71|305.71|311.7|305.7|311.72|305.72|311.65|305.65|0
1648824670000|2022-04-01 14:51:10|311.69|305.69|311.79|305.79|311.8|305.8|311.69|305.69|0
1648824680000|2022-04-01 14:51:20|311.8|305.8|311.98|305.98|311.98|305.98|311.8|305.8|0
1648824690000|2022-04-01 14:51:30|311.99|305.99|311.91|305.91|312.03|306.03|311.9|305.9|0
1648824700000|2022-04-01 14:51:40|311.85|305.85|311.9|305.9|311.9|305.9|311.85|305.85|0
1648824710000|2022-04-01 14:51:50|311.91|305.91|311.9|305.9|311.91|305.91|311.89|305.89|0
1648824720000|2022-04-01 14:52:00|311.88|305.88|311.97|305.97|311.97|305.97|311.88|305.88|0
1648824730000|2022-04-01 14:52:10|311.96|305.96|312.07|306.07|312.07|306.07|311.96|305.96|0
1648824740000|2022-04-01 14:52:20|312.32|306.32|312.4|306.4|312.4|306.4|312.32|306.32|0
1648824750000|2022-04-01 14:52:30|312.37|306.37|312.32|306.32|312.39|306.39|312.32|306.32|0
1648824760000|2022-04-01 14:52:40|312.33|306.33|312.38|306.38|312.38|306.38|312.33|306.33|0
1648824770000|2022-04-01 14:52:50|312.33|306.33|312.28|306.28|312.34|306.34|312.27|306.27|0
1648824780000|2022-04-01 14:53:00|312.25|306.25|312.29|306.29|312.29|306.29|312.25|306.25|0
1648824790000|2022-04-01 14:53:10|312.3|306.3|312.2|306.2|312.31|306.31|312.2|306.2|0
1648824800000|2022-04-01 14:53:20|312.19|306.19|312.08|306.08|312.22|306.22|312.08|306.08|0
1648824810000|2022-04-01 14:53:30|312.07|306.07|312.01|306.01|312.08|306.08|312.01|306.01|0
1648824820000|2022-04-01 14:53:40|312.04|306.04|311.93|305.93|312.04|306.04|311.93|305.93|0
1648824830000|2022-04-01 14:53:50|311.91|305.91|311.91|305.91|311.91|305.91|311.91|305.91|0
1648824840000|2022-04-01 14:54:00|311.94|305.94|312.16|306.16|312.16|306.16|311.94|305.94|0
1648824850000|2022-04-01 14:54:10|312.17|306.17|312.13|306.13|312.17|306.17|312.13|306.13|0
1648824860000|2022-04-01 14:54:20|312.26|306.26|312.23|306.23|312.26|306.26|312.23|306.23|0
1648824870000|2022-04-01 14:54:30|312.24|306.24|312.19|306.19|312.28|306.28|312.19|306.19|0
1648824880000|2022-04-01 14:54:40|312.22|306.22|312.13|306.13|312.25|306.25|312.13|306.13|0
1648824890000|2022-04-01 14:54:50|312.14|306.14|312.1|306.1|312.14|306.14|312.09|306.09|0
1648824900000|2022-04-01 14:55:00|312.08|306.08|312.22|306.22|312.23|306.23|312.05|306.05|0
1648824910000|2022-04-01 14:55:10|312.19|306.19|312.18|306.18|312.19|306.19|312.18|306.18|0
1648824920000|2022-04-01 14:55:20|312.09|306.09|312.12|306.12|312.12|306.12|312.07|306.07|0
1648824930000|2022-04-01 14:55:30|312.18|306.18|312.14|306.14|312.18|306.18|312.13|306.13|0
1648824940000|2022-04-01 14:55:40|312.15|306.15|312.24|306.24|312.24|306.24|312.15|306.15|0
1648824950000|2022-04-01 14:55:50|312.23|306.23|312.18|306.18|312.23|306.23|312.18|306.18|0
1648824960000|2022-04-01 14:56:00|312.21|306.21|312.39|306.39|312.39|306.39|312.19|306.19|0
1648824970000|2022-04-01 14:56:10|312.4|306.4|312.43|306.43|312.47|306.47|312.4|306.4|0
1648824980000|2022-04-01 14:56:20|312.4|306.4|312.58|306.58|312.58|306.58|312.36|306.36|0
1648824990000|2022-04-01 14:56:30|312.62|306.62|312.76|306.76|312.77|306.77|312.61|306.61|0
1648825000000|2022-04-01 14:56:40|312.89|306.89|312.97|306.97|313.04|307.04|312.89|306.89|0
1648825010000|2022-04-01 14:56:50|312.98|306.98|312.96|306.96|312.98|306.98|312.93|306.93|0
1648825020000|2022-04-01 14:57:00|312.97|306.97|313.26|307.26|313.26|307.26|312.97|306.97|0
1648825030000|2022-04-01 14:57:10|313.25|307.25|313.43|307.43|313.43|307.43|313.25|307.25|0
1648825040000|2022-04-01 14:57:20|313.5|307.5|313.77|307.77|313.77|307.77|313.5|307.5|0
1648825050000|2022-04-01 14:57:30|313.75|307.75|314.16|308.16|314.16|308.16|313.75|307.75|0
1648825060000|2022-04-01 14:57:40|314.09|308.09|314.3|308.3|314.3|308.3|314.01|308.01|0
1648825070000|2022-04-01 14:57:50|314.19|308.19|314.27|308.27|314.27|308.27|314.1|308.1|0
1648825080000|2022-04-01 14:58:00|314.37|308.37|314.4|308.4|314.44|308.44|314.33|308.33|0
1648825090000|2022-04-01 14:58:10|314.37|308.37|314.27|308.27|314.37|308.37|314.27|308.27|0
1648825100000|2022-04-01 14:58:20|314.33|308.33|314.2|308.2|314.34|308.34|314.12|308.12|0
1648825110000|2022-04-01 14:58:30|314.21|308.21|314.03|308.03|314.23|308.23|314.02|308.02|0
1648825120000|2022-04-01 14:58:40|314|308|314.07|308.07|314.11|308.11|313.99|307.99|0
1648825130000|2022-04-01 14:58:50|314.1|308.1|314|308|314.1|308.1|314|308|0
1648825140000|2022-04-01 14:59:00|314.23|308.23|314.07|308.07|314.27|308.27|314.07|308.07|0
1648825150000|2022-04-01 14:59:10|314.18|308.18|314.18|308.18|314.22|308.22|314.18|308.18|0
1648825160000|2022-04-01 14:59:20|313.88|307.88|313.78|307.78|313.9|307.9|313.78|307.78|0
1648825170000|2022-04-01 14:59:30|313.68|307.68|313.51|307.51|313.68|307.68|313.49|307.49|0
1648825180000|2022-04-01 14:59:40|313.49|307.49|313.41|307.41|313.49|307.49|313.37|307.37|0
1648825190000|2022-04-01 14:59:50|313.51|307.51|313.57|307.57|313.57|307.57|313.51|307.51|0
1648825200000|2022-04-01 15:00:00|313.58|307.58|313.94|307.94|313.94|307.94|313.58|307.58|0
1648825210000|2022-04-01 15:00:10|314.28|308.28|314.26|308.26|314.33|308.33|314.26|308.26|0
1648825220000|2022-04-01 15:00:20|314.12|308.12|314.27|308.27|314.28|308.28|314.12|308.12|0
1648825230000|2022-04-01 15:00:30|314.29|308.29|314.3|308.3|314.32|308.32|314.29|308.29|0
1648825240000|2022-04-01 15:00:40|314.35|308.35|314.6|308.6|314.6|308.6|314.3|308.3|0
1648825250000|2022-04-01 15:00:50|314.59|308.59|314.65|308.65|314.76|308.76|314.59|308.59|0
1648825260000|2022-04-01 15:01:00|314.62|308.62|314.57|308.57|314.62|308.62|314.57|308.57|0
1648825270000|2022-04-01 15:01:10|314.59|308.59|314.64|308.64|314.66|308.66|314.59|308.59|0
1648825280000|2022-04-01 15:01:20|314.56|308.56|314.5|308.5|314.56|308.56|314.49|308.49|0
1648825290000|2022-04-01 15:01:30|314.52|308.52|314.4|308.4|314.52|308.52|314.37|308.37|0
1648825300000|2022-04-01 15:01:40|314.34|308.34|314.13|308.13|314.34|308.34|314.12|308.12|0
1648825310000|2022-04-01 15:01:50|314.12|308.12|313.91|307.91|314.12|308.12|313.91|307.91|0
1648825320000|2022-04-01 15:02:00|313.82|307.82|313.96|307.96|313.96|307.96|313.79|307.79|0
1648825330000|2022-04-01 15:02:10|313.83|307.83|313.66|307.66|313.83|307.83|313.66|307.66|0
1648825340000|2022-04-01 15:02:20|313.71|307.71|313.64|307.64|313.71|307.71|313.64|307.64|0
1648825350000|2022-04-01 15:02:30|313.51|307.51|313.49|307.49|313.51|307.51|313.49|307.49|0
1648825360000|2022-04-01 15:02:40|313.46|307.46|313.46|307.46|313.46|307.46|313.46|307.46|0
1648825370000|2022-04-01 15:02:50|313.49|307.49|313.48|307.48|313.53|307.53|313.48|307.48|0
1648825380000|2022-04-01 15:03:00|313.59|307.59|313.83|307.83|313.83|307.83|313.59|307.59|0
1648825390000|2022-04-01 15:03:10|313.88|307.88|313.93|307.93|313.93|307.93|313.87|307.87|0
1648825400000|2022-04-01 15:03:20|313.91|307.91|313.87|307.87|313.97|307.97|313.87|307.87|0
1648825410000|2022-04-01 15:03:30|313.86|307.86|314.01|308.01|314.01|308.01|313.86|307.86|0
1648825420000|2022-04-01 15:03:40|314.05|308.05|313.98|307.98|314.08|308.08|313.97|307.97|0
1648825430000|2022-04-01 15:03:50|313.99|307.99|313.98|307.98|313.99|307.99|313.97|307.97|0
1648825440000|2022-04-01 15:04:00|313.92|307.92|313.41|307.41|313.92|307.92|313.41|307.41|0
1648825450000|2022-04-01 15:04:10|313.42|307.42|313.43|307.43|313.44|307.44|313.38|307.38|0
1648825460000|2022-04-01 15:04:20|313.42|307.42|313.39|307.39|313.42|307.42|313.38|307.38|0
1648825470000|2022-04-01 15:04:30|313.25|307.25|313.29|307.29|313.29|307.29|313.25|307.25|0
1648825480000|2022-04-01 15:04:40|313.34|307.34|313.64|307.64|313.64|307.64|313.34|307.34|0
1648825490000|2022-04-01 15:04:50|313.65|307.65|313.72|307.72|313.73|307.73|313.6|307.6|0
1648825500000|2022-04-01 15:05:00|313.73|307.73|313.57|307.57|313.73|307.73|313.57|307.57|0
1648825510000|2022-04-01 15:05:10|313.46|307.46|313.31|307.31|313.46|307.46|313.31|307.31|0
1648825520000|2022-04-01 15:05:20|313.25|307.25|313.3|307.3|313.31|307.31|313.23|307.23|0
1648825530000|2022-04-01 15:05:30|313.31|307.31|313.25|307.25|313.31|307.31|313.24|307.24|0
1648825540000|2022-04-01 15:05:40|313.26|307.26|313.21|307.21|313.26|307.26|313.19|307.19|0
1648825550000|2022-04-01 15:05:50|313.17|307.17|313.45|307.45|313.45|307.45|313.17|307.17|0
1648825560000|2022-04-01 15:06:00|313.46|307.46|313.7|307.7|313.7|307.7|313.46|307.46|0
1648825570000|2022-04-01 15:06:10|313.65|307.65|313.55|307.55|313.65|307.65|313.55|307.55|0
1648825580000|2022-04-01 15:06:20|313.59|307.59|313.62|307.62|313.62|307.62|313.59|307.59|0
1648825590000|2022-04-01 15:06:30|313.43|307.43|313.44|307.44|313.44|307.44|313.43|307.43|0
1648825600000|2022-04-01 15:06:40|313.42|307.42|313.38|307.38|313.43|307.43|313.38|307.38|0
1648825610000|2022-04-01 15:06:50|313.37|307.37|313.37|307.37|313.38|307.38|313.37|307.37|0
1648825620000|2022-04-01 15:07:00|313.38|307.38|313.43|307.43|313.51|307.51|313.38|307.38|0
1648825630000|2022-04-01 15:07:10|313.41|307.41|313.25|307.25|313.41|307.41|313.25|307.25|0
1648825640000|2022-04-01 15:07:20|313.1|307.1|312.75|306.75|313.1|307.1|312.75|306.75|0
1648825650000|2022-04-01 15:07:30|312.62|306.62|312.51|306.51|312.62|306.62|312.51|306.51|0
1648825660000|2022-04-01 15:07:40|312.42|306.42|312.67|306.67|312.67|306.67|312.38|306.38|0
1648825670000|2022-04-01 15:07:50|312.68|306.68|312.72|306.72|312.72|306.72|312.67|306.67|0
1648825680000|2022-04-01 15:08:00|312.75|306.75|313|307|313|307|312.75|306.75|0
1648825690000|2022-04-01 15:08:10|312.95|306.95|313.09|307.09|313.09|307.09|312.95|306.95|0
1648825700000|2022-04-01 15:08:20|313.1|307.1|313.14|307.14|313.14|307.14|313.07|307.07|0
1648825710000|2022-04-01 15:08:30|313.28|307.28|313.28|307.28|313.29|307.29|313.28|307.28|0
1648825720000|2022-04-01 15:08:40|313.37|307.37|313.35|307.35|313.39|307.39|313.34|307.34|0
1648825730000|2022-04-01 15:08:50|313.31|307.31|313.27|307.27|313.31|307.31|313.27|307.27|0
1648825740000|2022-04-01 15:09:00|313.29|307.29|313.32|307.32|313.32|307.32|313.28|307.28|0
1648825750000|2022-04-01 15:09:10|313.33|307.33|313.41|307.41|313.41|307.41|313.31|307.31|0
1648825760000|2022-04-01 15:09:20|313.42|307.42|313.59|307.59|313.59|307.59|313.42|307.42|0
1648825770000|2022-04-01 15:09:30|313.6|307.6|313.53|307.53|313.61|307.61|313.51|307.51|0
1648825780000|2022-04-01 15:09:40|313.56|307.56|313.34|307.34|313.58|307.58|313.33|307.33|0
1648825790000|2022-04-01 15:09:50|313.33|307.33|313.37|307.37|313.39|307.39|313.3|307.3|0
1648825800000|2022-04-01 15:10:00|313.35|307.35|313.38|307.38|313.41|307.41|313.27|307.27|0
1648825810000|2022-04-01 15:10:10|313.39|307.39|313.39|307.39|313.4|307.4|313.39|307.39|0
1648825820000|2022-04-01 15:10:20|313.4|307.4|313.57|307.57|313.57|307.57|313.4|307.4|0
1648825830000|2022-04-01 15:10:30|313.61|307.61|313.66|307.66|313.66|307.66|313.61|307.61|0
1648825840000|2022-04-01 15:10:40|313.72|307.72|313.68|307.68|313.72|307.72|313.67|307.67|0
1648825850000|2022-04-01 15:10:50|313.65|307.65|313.66|307.66|313.66|307.66|313.65|307.65|0
1648825860000|2022-04-01 15:11:00|313.69|307.69|313.84|307.84|313.84|307.84|313.69|307.69|0
1648825870000|2022-04-01 15:11:10|313.89|307.89|314.05|308.05|314.05|308.05|313.89|307.89|0
1648825880000|2022-04-01 15:11:20|313.99|307.99|314|308|314|308|313.91|307.91|0
1648825890000|2022-04-01 15:11:30|313.99|307.99|313.86|307.86|313.99|307.99|313.85|307.85|0
1648825900000|2022-04-01 15:11:40|313.83|307.83|313.86|307.86|313.92|307.92|313.79|307.79|0
1648825910000|2022-04-01 15:11:50|313.9|307.9|313.84|307.84|313.94|307.94|313.84|307.84|0
1648825920000|2022-04-01 15:12:00|313.89|307.89|313.71|307.71|313.89|307.89|313.66|307.66|0
1648825930000|2022-04-01 15:12:10|313.7|307.7|313.73|307.73|313.74|307.74|313.7|307.7|0
1648825940000|2022-04-01 15:12:20|313.71|307.71|313.68|307.68|313.71|307.71|313.65|307.65|0
1648825950000|2022-04-01 15:12:30|313.67|307.67|313.54|307.54|313.67|307.67|313.54|307.54|0
1648825960000|2022-04-01 15:12:40|313.55|307.55|313.44|307.44|313.55|307.55|313.44|307.44|0
1648825970000|2022-04-01 15:12:50|313.43|307.43|313.47|307.47|313.47|307.47|313.4|307.4|0
1648825980000|2022-04-01 15:13:00|313.56|307.56|313.61|307.61|313.61|307.61|313.56|307.56|0
1648825990000|2022-04-01 15:13:10|313.63|307.63|313.57|307.57|313.63|307.63|313.57|307.57|0
1648826000000|2022-04-01 15:13:20|313.54|307.54|313.51|307.51|313.54|307.54|313.51|307.51|0
1648826010000|2022-04-01 15:13:30|313.54|307.54|313.64|307.64|313.64|307.64|313.54|307.54|0
1648826020000|2022-04-01 15:13:40|313.62|307.62|313.49|307.49|313.62|307.62|313.49|307.49|0
1648826030000|2022-04-01 15:13:50|313.47|307.47|313.44|307.44|313.47|307.47|313.41|307.41|0
1648826040000|2022-04-01 15:14:00|313.43|307.43|313.29|307.29|313.44|307.44|313.29|307.29|0
1648826050000|2022-04-01 15:14:10|313.34|307.34|313.49|307.49|313.49|307.49|313.34|307.34|0
1648826060000|2022-04-01 15:14:20|313.48|307.48|313.48|307.48|313.48|307.48|313.48|307.48|0
1648826070000|2022-04-01 15:14:30|313.51|307.51|313.46|307.46|313.51|307.51|313.46|307.46|0
1648826080000|2022-04-01 15:14:40|313.41|307.41|313.35|307.35|313.41|307.41|313.35|307.35|0
1648826090000|2022-04-01 15:14:50|313.33|307.33|313.3|307.3|313.33|307.33|313.26|307.26|0
1648826100000|2022-04-01 15:15:00|313.27|307.27|313.12|307.12|313.27|307.27|313.12|307.12|0
1648826110000|2022-04-01 15:15:10|312.98|306.98|312.97|306.97|312.99|306.99|312.97|306.97|0
1648826120000|2022-04-01 15:15:20|312.8|306.8|312.59|306.59|312.8|306.8|312.59|306.59|0
1648826130000|2022-04-01 15:15:30|312.64|306.64|312.67|306.67|312.67|306.67|312.64|306.64|0
1648826140000|2022-04-01 15:15:40|312.66|306.66|312.57|306.57|312.66|306.66|312.57|306.57|0
1648826150000|2022-04-01 15:15:50|312.56|306.56|312.38|306.38|312.56|306.56|312.38|306.38|0
1648826160000|2022-04-01 15:16:00|312.42|306.42|312.44|306.44|312.46|306.46|312.42|306.42|0
1648826170000|2022-04-01 15:16:10|312.42|306.42|312.43|306.43|312.43|306.43|312.42|306.42|0
1648826180000|2022-04-01 15:16:20|312.47|306.47|312.38|306.38|312.5|306.5|312.38|306.38|0
1648826190000|2022-04-01 15:16:30|312.29|306.29|312.25|306.25|312.29|306.29|312.25|306.25|0
1648826200000|2022-04-01 15:16:40|312.26|306.26|312.14|306.14|312.26|306.26|312.14|306.14|0
1648826210000|2022-04-01 15:16:50|312.2|306.2|312.27|306.27|312.27|306.27|312.2|306.2|0
1648826220000|2022-04-01 15:17:00|312.31|306.31|312.32|306.32|312.32|306.32|312.31|306.31|0
1648826230000|2022-04-01 15:17:10|312.34|306.34|312.41|306.41|312.41|306.41|312.34|306.34|0
1648826240000|2022-04-01 15:17:20|312.5|306.5|312.5|306.5|312.5|306.5|312.5|306.5|0
1648826250000|2022-04-01 15:17:30|312.48|306.48|312.43|306.43|312.48|306.48|312.43|306.43|0
1648826260000|2022-04-01 15:17:40|312.39|306.39|312.4|306.4|312.4|306.4|312.34|306.34|0
1648826270000|2022-04-01 15:17:50|312.38|306.38|312.39|306.39|312.39|306.39|312.38|306.38|0
1648826280000|2022-04-01 15:18:00|312.4|306.4|312.46|306.46|312.46|306.46|312.4|306.4|0
1648826290000|2022-04-01 15:18:10|312.39|306.39|312.38|306.38|312.39|306.39|312.37|306.37|0
1648826300000|2022-04-01 15:18:20|312.35|306.35|312.35|306.35|312.39|306.39|312.35|306.35|0
1648826310000|2022-04-01 15:18:30|312.33|306.33|312.33|306.33|312.34|306.34|312.33|306.33|0
1648826320000|2022-04-01 15:18:40|312.31|306.31|312.11|306.11|312.31|306.31|312.11|306.11|0
1648826330000|2022-04-01 15:18:50|312.13|306.13|312.13|306.13|312.13|306.13|312.13|306.13|0
1648826340000|2022-04-01 15:19:00|312.12|306.12|311.92|305.92|312.12|306.12|311.91|305.91|0
1648826350000|2022-04-01 15:19:10|311.96|305.96|312.04|306.04|312.04|306.04|311.96|305.96|0
1648826360000|2022-04-01 15:19:20|312.08|306.08|311.98|305.98|312.08|306.08|311.9|305.9|0
1648826370000|2022-04-01 15:19:30|312|306|311.88|305.88|312|306|311.88|305.88|0
1648826380000|2022-04-01 15:19:40|311.8|305.8|311.75|305.75|311.8|305.8|311.7|305.7|0
1648826390000|2022-04-01 15:19:50|311.79|305.79|311.83|305.83|311.83|305.83|311.79|305.79|0
1648826400000|2022-04-01 15:20:00|311.76|305.76|311.84|305.84|311.84|305.84|311.76|305.76|0
1648826410000|2022-04-01 15:20:10|311.87|305.87|312.02|306.02|312.07|306.07|311.87|305.87|0
1648826420000|2022-04-01 15:20:20|312|306|311.93|305.93|312|306|311.93|305.93|0
1648826430000|2022-04-01 15:20:30|312|306|311.93|305.93|312.02|306.02|311.93|305.93|0
1648826440000|2022-04-01 15:20:40|311.97|305.97|312.07|306.07|312.07|306.07|311.97|305.97|0
1648826450000|2022-04-01 15:20:50|312.12|306.12|312.59|306.59|312.59|306.59|312.12|306.12|0
1648826460000|2022-04-01 15:21:00|312.45|306.45|312.35|306.35|312.45|306.45|312.32|306.32|0
1648826470000|2022-04-01 15:21:10|312.36|306.36|312.33|306.33|312.36|306.36|312.26|306.26|0
1648826480000|2022-04-01 15:21:20|312.32|306.32|312.35|306.35|312.38|306.38|312.32|306.32|0
1648826490000|2022-04-01 15:21:30|312.36|306.36|312.31|306.31|312.36|306.36|312.31|306.31|0
1648826500000|2022-04-01 15:21:40|312.29|306.29|312.21|306.21|312.29|306.29|312.21|306.21|0
1648826510000|2022-04-01 15:21:50|312.22|306.22|312.28|306.28|312.28|306.28|312.22|306.22|0
1648826520000|2022-04-01 15:22:00|312.31|306.31|312.31|306.31|312.32|306.32|312.31|306.31|0
1648826530000|2022-04-01 15:22:10|312.25|306.25|312.26|306.26|312.26|306.26|312.24|306.24|0
1648826540000|2022-04-01 15:22:20|312.4|306.4|312.4|306.4|312.4|306.4|312.4|306.4|0
1648826550000|2022-04-01 15:22:30|312.41|306.41|312.39|306.39|312.41|306.41|312.39|306.39|0
1648826560000|2022-04-01 15:22:40|312.38|306.38|312.43|306.43|312.43|306.43|312.38|306.38|0
1648826570000|2022-04-01 15:22:50|312.44|306.44|312.44|306.44|312.44|306.44|312.44|306.44|0
1648826580000|2022-04-01 15:23:00|312.5|306.5|312.18|306.18|312.52|306.52|312.18|306.18|0
1648826590000|2022-04-01 15:23:10|312.22|306.22|312.29|306.29|312.29|306.29|312.22|306.22|0
1648826600000|2022-04-01 15:23:20|312.28|306.28|312.29|306.29|312.29|306.29|312.28|306.28|0
1648826610000|2022-04-01 15:23:30|312.22|306.22|312.16|306.16|312.23|306.23|312.16|306.16|0
1648826620000|2022-04-01 15:23:40|312.1|306.1|311.85|305.85|312.1|306.1|311.85|305.85|0
1648826630000|2022-04-01 15:23:50|312.04|306.04|312.11|306.11|312.11|306.11|312.04|306.04|0
1648826640000|2022-04-01 15:24:00|312.12|306.12|312.13|306.13|312.13|306.13|312.09|306.09|0
1648826650000|2022-04-01 15:24:10|312.14|306.14|312.37|306.37|312.37|306.37|312.14|306.14|0
1648826660000|2022-04-01 15:24:20|312.38|306.38|312.41|306.41|312.43|306.43|312.38|306.38|0
1648826670000|2022-04-01 15:24:30|312.4|306.4|312.47|306.47|312.47|306.47|312.4|306.4|0
1648826680000|2022-04-01 15:24:40|312.46|306.46|312.42|306.42|312.46|306.46|312.42|306.42|0
1648826690000|2022-04-01 15:24:50|312.43|306.43|312.41|306.41|312.43|306.43|312.41|306.41|0
1648826700000|2022-04-01 15:25:00|312.42|306.42|312.4|306.4|312.42|306.42|312.4|306.4|0
1648826710000|2022-04-01 15:25:10|312.42|306.42|312.39|306.39|312.44|306.44|312.39|306.39|0
1648826720000|2022-04-01 15:25:20|312.35|306.35|312.35|306.35|312.38|306.38|312.35|306.35|0
1648826730000|2022-04-01 15:25:30|312.22|306.22|312.11|306.11|312.22|306.22|312.11|306.11|0
1648826740000|2022-04-01 15:25:40|312.14|306.14|312.26|306.26|312.26|306.26|312.14|306.14|0
1648826750000|2022-04-01 15:25:50|312.23|306.23|312.23|306.23|312.23|306.23|312.23|306.23|0
1648826760000|2022-04-01 15:26:00|312.31|306.31|312.29|306.29|312.33|306.33|312.29|306.29|0
1648826770000|2022-04-01 15:26:10|312.31|306.31|312.2|306.2|312.31|306.31|312.2|306.2|0
1648826780000|2022-04-01 15:26:20|312.16|306.16|312.18|306.18|312.18|306.18|312.16|306.16|0
1648826790000|2022-04-01 15:26:30|312.14|306.14|312.06|306.06|312.14|306.14|312.01|306.01|0
1648826800000|2022-04-01 15:26:40|311.96|305.96|311.9|305.9|311.96|305.96|311.9|305.9|0
1648826810000|2022-04-01 15:26:50|311.83|305.83|311.59|305.59|311.83|305.83|311.59|305.59|0
1648826820000|2022-04-01 15:27:00|311.58|305.58|311.58|305.58|311.59|305.59|311.47|305.47|0
1648826830000|2022-04-01 15:27:10|311.56|305.56|311.59|305.59|311.59|305.59|311.56|305.56|0
1648826840000|2022-04-01 15:27:20|311.56|305.56|311.54|305.54|311.56|305.56|311.53|305.53|0
1648826850000|2022-04-01 15:27:30|311.61|305.61|311.58|305.58|311.61|305.61|311.58|305.58|0
1648826860000|2022-04-01 15:27:40|311.61|305.61|311.53|305.53|311.61|305.61|311.53|305.53|0
1648826870000|2022-04-01 15:27:50|311.52|305.52|311.52|305.52|311.52|305.52|311.52|305.52|0
1648826880000|2022-04-01 15:28:00|311.5|305.5|311.48|305.48|311.51|305.51|311.48|305.48|0
1648826890000|2022-04-01 15:28:10|311.41|305.41|311.42|305.42|311.44|305.44|311.41|305.41|0
1648826900000|2022-04-01 15:28:20|311.44|305.44|311.47|305.47|311.47|305.47|311.44|305.44|0
1648826910000|2022-04-01 15:28:30|311.45|305.45|311.53|305.53|311.53|305.53|311.45|305.45|0
1648826920000|2022-04-01 15:28:40|311.55|305.55|311.56|305.56|311.56|305.56|311.55|305.55|0
1648826930000|2022-04-01 15:28:50|311.59|305.59|311.59|305.59|311.59|305.59|311.59|305.59|0
1648826940000|2022-04-01 15:29:00|311.58|305.58|311.6|305.6|311.61|305.61|311.58|305.58|0
1648826950000|2022-04-01 15:29:10|311.66|305.66|311.66|305.66|311.66|305.66|311.66|305.66|0
1648826960000|2022-04-01 15:29:20|311.69|305.69|311.72|305.72|311.72|305.72|311.68|305.68|0
1648826970000|2022-04-01 15:29:30|311.68|305.68|311.68|305.68|311.68|305.68|311.68|305.68|0
1648826980000|2022-04-01 15:29:40|311.72|305.72|311.72|305.72|311.72|305.72|311.72|305.72|0
1648826990000|2022-04-01 15:29:50|311.71|305.71|311.71|305.71|311.71|305.71|311.7|305.7|0
1648827000000|2022-04-01 15:30:00|311.69|305.69|311.69|305.69|311.69|305.69|311.69|305.69|0
1648827010000|2022-04-01 15:30:10|311.7|305.7|311.7|305.7|311.7|305.7|311.7|305.7|0
1648827020000|2022-04-01 15:30:20|311.72|305.72|311.76|305.76|311.76|305.76|311.71|305.71|0
1648827030000|2022-04-01 15:30:30|311.73|305.73|311.77|305.77|311.77|305.77|311.73|305.73|0
1648827040000|2022-04-01 15:30:40|311.72|305.72|311.72|305.72|311.72|305.72|311.72|305.72|0
1648827050000|2022-04-01 15:30:50|311.75|305.75|311.7|305.7|311.75|305.75|311.7|305.7|0
1648827060000|2022-04-01 15:31:00|311.63|305.63|311.49|305.49|311.63|305.63|311.49|305.49|0
1648827070000|2022-04-01 15:31:10|311.53|305.53|311.58|305.58|311.58|305.58|311.53|305.53|0
1648827080000|2022-04-01 15:31:20|311.6|305.6|311.6|305.6|311.6|305.6|311.6|305.6|0
1648827090000|2022-04-01 15:31:30|311.61|305.61|311.6|305.6|311.61|305.61|311.6|305.6|0
1648827100000|2022-04-01 15:31:40|311.58|305.58|311.55|305.55|311.58|305.58|311.54|305.54|0
1648827110000|2022-04-01 15:31:50|311.54|305.54|311.54|305.54|311.54|305.54|311.54|305.54|0
1648827120000|2022-04-01 15:32:00|311.53|305.53|311.64|305.64|311.64|305.64|311.51|305.51|0
1648827130000|2022-04-01 15:32:10|311.65|305.65|311.64|305.64|311.67|305.67|311.64|305.64|0
1648827140000|2022-04-01 15:32:20|311.65|305.65|311.53|305.53|311.65|305.65|311.53|305.53|0
1648827150000|2022-04-01 15:32:30|311.38|305.38|311.24|305.24|311.38|305.38|311.18|305.18|0
1648827160000|2022-04-01 15:32:40|311.23|305.23|311.23|305.23|311.25|305.25|311.22|305.22|0
1648827170000|2022-04-01 15:32:50|311.24|305.24|311.11|305.11|311.24|305.24|311.11|305.11|0
1648827180000|2022-04-01 15:33:00|311.12|305.12|311.21|305.21|311.21|305.21|311.12|305.12|0
1648827190000|2022-04-01 15:33:10|311.19|305.19|310.95|304.95|311.19|305.19|310.94|304.94|0
1648827200000|2022-04-01 15:33:20|310.94|304.94|310.95|304.95|310.96|304.96|310.94|304.94|0
1648827210000|2022-04-01 15:33:30|310.86|304.86|310.92|304.92|310.93|304.93|310.86|304.86|0
1648827220000|2022-04-01 15:33:40|310.93|304.93|310.82|304.82|310.93|304.93|310.82|304.82|0
1648827230000|2022-04-01 15:33:50|310.86|304.86|310.85|304.85|310.86|304.86|310.85|304.85|0
1648827240000|2022-04-01 15:34:00|310.84|304.84|310.89|304.89|310.89|304.89|310.84|304.84|0
1648827250000|2022-04-01 15:34:10|310.96|304.96|311.09|305.09|311.09|305.09|310.96|304.96|0
1648827260000|2022-04-01 15:34:20|311.08|305.08|311.21|305.21|311.21|305.21|311.08|305.08|0
1648827270000|2022-04-01 15:34:30|311.18|305.18|311.26|305.26|311.26|305.26|311.18|305.18|0
1648827280000|2022-04-01 15:34:40|311.23|305.23|311.27|305.27|311.27|305.27|311.22|305.22|0
1648827290000|2022-04-01 15:34:50|311.2|305.2|311.03|305.03|311.2|305.2|311.03|305.03|0
1648827300000|2022-04-01 15:35:00|311.04|305.04|311.04|305.04|311.07|305.07|311.04|305.04|0
1648827310000|2022-04-01 15:35:10|311.02|305.02|311.03|305.03|311.03|305.03|311.01|305.01|0
1648827320000|2022-04-01 15:35:20|311|305|310.74|304.74|311.01|305.01|310.74|304.74|0
1648827330000|2022-04-01 15:35:30|310.76|304.76|310.65|304.65|310.77|304.77|310.65|304.65|0
1648827340000|2022-04-01 15:35:40|310.63|304.63|310.62|304.62|310.63|304.63|310.62|304.62|0
1648827350000|2022-04-01 15:35:50|310.69|304.69|310.7|304.7|310.7|304.7|310.68|304.68|0
1648827360000|2022-04-01 15:36:00|310.67|304.67|310.65|304.65|310.67|304.67|310.64|304.64|0
1648827370000|2022-04-01 15:36:10|310.64|304.64|310.66|304.66|310.66|304.66|310.64|304.64|0
1648827380000|2022-04-01 15:36:20|310.65|304.65|310.59|304.59|310.69|304.69|310.59|304.59|0
1648827390000|2022-04-01 15:36:30|310.5|304.5|310.52|304.52|310.52|304.52|310.48|304.48|0
1648827400000|2022-04-01 15:36:40|310.51|304.51|310.4|304.4|310.54|304.54|310.4|304.4|0
1648827410000|2022-04-01 15:36:50|310.36|304.36|310.36|304.36|310.36|304.36|310.35|304.35|0
1648827420000|2022-04-01 15:37:00|310.38|304.38|310.51|304.51|310.51|304.51|310.38|304.38|0
1648827430000|2022-04-01 15:37:10|310.53|304.53|310.6|304.6|310.6|304.6|310.53|304.53|0
1648827440000|2022-04-01 15:37:20|310.61|304.61|310.59|304.59|310.61|304.61|310.59|304.59|0
1648827450000|2022-04-01 15:37:30|310.61|304.61|310.62|304.62|310.64|304.64|310.61|304.61|0
1648827460000|2022-04-01 15:37:40|310.64|304.64|310.71|304.71|310.72|304.72|310.64|304.64|0
1648827470000|2022-04-01 15:37:50|310.8|304.8|310.93|304.93|310.93|304.93|310.8|304.8|0
1648827480000|2022-04-01 15:38:00|310.98|304.98|311.1|305.1|311.1|305.1|310.98|304.98|0
1648827490000|2022-04-01 15:38:10|311.25|305.25|311.32|305.32|311.34|305.34|311.25|305.25|0
1648827500000|2022-04-01 15:38:20|311.28|305.28|311.27|305.27|311.28|305.28|311.24|305.24|0
1648827510000|2022-04-01 15:38:30|311.26|305.26|311.17|305.17|311.26|305.26|311.17|305.17|0
1648827520000|2022-04-01 15:38:40|311.16|305.16|310.93|304.93|311.16|305.16|310.93|304.93|0
1648827530000|2022-04-01 15:38:50|310.94|304.94|311.01|305.01|311.01|305.01|310.93|304.93|0
1648827540000|2022-04-01 15:39:00|311.02|305.02|311.04|305.04|311.04|305.04|311.02|305.02|0
1648827550000|2022-04-01 15:39:10|310.93|304.93|311.06|305.06|311.06|305.06|310.89|304.89|0
1648827560000|2022-04-01 15:39:20|311.05|305.05|311.08|305.08|311.08|305.08|311.05|305.05|0
1648827570000|2022-04-01 15:39:30|311.05|305.05|311.02|305.02|311.05|305.05|311.02|305.02|0
1648827580000|2022-04-01 15:39:40|310.97|304.97|310.93|304.93|310.98|304.98|310.93|304.93|0
1648827590000|2022-04-01 15:39:50|310.92|304.92|310.97|304.97|310.99|304.99|310.92|304.92|0
1648827600000|2022-04-01 15:40:00|310.94|304.94|310.84|304.84|310.94|304.94|310.84|304.84|0
1648827610000|2022-04-01 15:40:10|310.78|304.78|310.75|304.75|310.78|304.78|310.74|304.74|0
1648827620000|2022-04-01 15:40:20|310.74|304.74|310.74|304.74|310.76|304.76|310.72|304.72|0
1648827630000|2022-04-01 15:40:30|310.76|304.76|310.69|304.69|310.76|304.76|310.69|304.69|0
1648827640000|2022-04-01 15:40:40|310.64|304.64|310.62|304.62|310.65|304.65|310.62|304.62|0
1648827650000|2022-04-01 15:40:50|310.67|304.67|310.5|304.5|310.67|304.67|310.5|304.5|0
1648827660000|2022-04-01 15:41:00|310.43|304.43|310.35|304.35|310.45|304.45|310.35|304.35|0
1648827670000|2022-04-01 15:41:10|310.34|304.34|310.33|304.33|310.34|304.34|310.33|304.33|0
1648827680000|2022-04-01 15:41:20|310.45|304.45|310.41|304.41|310.45|304.45|310.41|304.41|0
1648827690000|2022-04-01 15:41:30|310.42|304.42|310.46|304.46|310.48|304.48|310.42|304.42|0
1648827700000|2022-04-01 15:41:40|310.49|304.49|310.48|304.48|310.49|304.49|310.48|304.48|0
1648827710000|2022-04-01 15:41:50|310.58|304.58|310.59|304.59|310.59|304.59|310.58|304.58|0
1648827720000|2022-04-01 15:42:00|310.56|304.56|310.59|304.59|310.59|304.59|310.56|304.56|0
1648827730000|2022-04-01 15:42:10|310.66|304.66|310.62|304.62|310.66|304.66|310.62|304.62|0
1648827750000|2022-04-01 15:42:30|310.64|304.64|310.64|304.64|310.66|304.66|310.61|304.61|0
1648827760000|2022-04-01 15:42:40|310.63|304.63|310.57|304.57|310.64|304.64|310.57|304.57|0
1648827770000|2022-04-01 15:42:50|310.63|304.63|310.63|304.63|310.63|304.63|310.63|304.63|0
1648827780000|2022-04-01 15:43:00|310.57|304.57|310.58|304.58|310.58|304.58|310.57|304.57|0
1648827790000|2022-04-01 15:43:10|310.57|304.57|310.57|304.57|310.57|304.57|310.57|304.57|0
1648827800000|2022-04-01 15:43:20|310.55|304.55|310.53|304.53|310.55|304.55|310.53|304.53|0
1648827810000|2022-04-01 15:43:30|310.5|304.5|310.51|304.51|310.51|304.51|310.5|304.5|0
1648827820000|2022-04-01 15:43:40|310.52|304.52|310.49|304.49|310.52|304.52|310.49|304.49|0
1648827830000|2022-04-01 15:43:50|310.5|304.5|310.44|304.44|310.5|304.5|310.44|304.44|0
1648827840000|2022-04-01 15:44:00|310.43|304.43|310.39|304.39|310.43|304.43|310.39|304.39|0
1648827850000|2022-04-01 15:44:10|310.41|304.41|310.64|304.64|310.64|304.64|310.41|304.41|0
1648827860000|2022-04-01 15:44:20|310.66|304.66|310.7|304.7|310.7|304.7|310.66|304.66|0
1648827870000|2022-04-01 15:44:30|310.74|304.74|310.74|304.74|310.74|304.74|310.74|304.74|0
1648827880000|2022-04-01 15:44:40|310.75|304.75|310.77|304.77|310.77|304.77|310.72|304.72|0
1648827890000|2022-04-01 15:44:50|310.89|304.89|310.87|304.87|310.89|304.89|310.86|304.86|0
1648827900000|2022-04-01 15:45:00|310.89|304.89|310.86|304.86|310.91|304.91|310.86|304.86|0
1648827910000|2022-04-01 15:45:10|310.9|304.9|311.16|305.16|311.17|305.17|310.9|304.9|0
1648827920000|2022-04-01 15:45:20|311.13|305.13|311.18|305.18|311.19|305.19|311.12|305.12|0
1648827930000|2022-04-01 15:45:30|311.23|305.23|311.04|305.04|311.23|305.23|311.04|305.04|0
1648827940000|2022-04-01 15:45:40|311.01|305.01|311|305|311.02|305.02|311|305|0
1648827950000|2022-04-01 15:45:50|311.04|305.04|311.01|305.01|311.04|305.04|311.01|305.01|0
1648827960000|2022-04-01 15:46:00|311.02|305.02|311.01|305.01|311.02|305.02|311|305|0
1648827970000|2022-04-01 15:46:10|311.05|305.05|311.05|305.05|311.05|305.05|311.04|305.04|0
1648827980000|2022-04-01 15:46:20|310.96|304.96|310.98|304.98|311.01|305.01|310.96|304.96|0
1648827990000|2022-04-01 15:46:30|310.95|304.95|310.92|304.92|310.96|304.96|310.92|304.92|0
1648828000000|2022-04-01 15:46:40|310.91|304.91|310.91|304.91|310.91|304.91|310.91|304.91|0
1648828010000|2022-04-01 15:46:50|310.94|304.94|311.07|305.07|311.07|305.07|310.94|304.94|0
1648828020000|2022-04-01 15:47:00|311.15|305.15|311.19|305.19|311.19|305.19|311.15|305.15|0
1648828030000|2022-04-01 15:47:10|311.2|305.2|311.27|305.27|311.3|305.3|311.19|305.19|0
1648828040000|2022-04-01 15:47:20|311.28|305.28|311.4|305.4|311.4|305.4|311.28|305.28|0
1648828050000|2022-04-01 15:47:30|311.47|305.47|311.52|305.52|311.52|305.52|311.47|305.47|0
1648828060000|2022-04-01 15:47:40|311.53|305.53|311.48|305.48|311.53|305.53|311.46|305.46|0
1648828070000|2022-04-01 15:47:50|311.57|305.57|311.56|305.56|311.57|305.57|311.56|305.56|0
1648828080000|2022-04-01 15:48:00|311.59|305.59|311.58|305.58|311.59|305.59|311.58|305.58|0
1648828090000|2022-04-01 15:48:10|311.59|305.59|311.56|305.56|311.59|305.59|311.56|305.56|0
1648828100000|2022-04-01 15:48:20|311.51|305.51|311.5|305.5|311.53|305.53|311.5|305.5|0
1648828110000|2022-04-01 15:48:30|311.54|305.54|311.63|305.63|311.63|305.63|311.52|305.52|0
1648828120000|2022-04-01 15:48:40|311.57|305.57|311.44|305.44|311.57|305.57|311.44|305.44|0
1648828130000|2022-04-01 15:48:50|311.45|305.45|311.37|305.37|311.45|305.45|311.37|305.37|0
1648828140000|2022-04-01 15:49:00|311.36|305.36|311.34|305.34|311.36|305.36|311.34|305.34|0
1648828150000|2022-04-01 15:49:10|311.36|305.36|311.29|305.29|311.39|305.39|311.29|305.29|0
1648828160000|2022-04-01 15:49:20|311.28|305.28|311.11|305.11|311.28|305.28|311.1|305.1|0
1648828170000|2022-04-01 15:49:30|311.12|305.12|311.05|305.05|311.12|305.12|311.05|305.05|0
1648828180000|2022-04-01 15:49:40|311.06|305.06|311.06|305.06|311.06|305.06|311.06|305.06|0
1648828190000|2022-04-01 15:49:50|311.07|305.07|311.07|305.07|311.07|305.07|311.07|305.07|0
1648828200000|2022-04-01 15:50:00|311.08|305.08|311.05|305.05|311.08|305.08|311.05|305.05|0
1648828210000|2022-04-01 15:50:10|311.04|305.04|310.99|304.99|311.04|305.04|310.99|304.99|0
1648828220000|2022-04-01 15:50:20|310.97|304.97|310.99|304.99|310.99|304.99|310.97|304.97|0
1648828230000|2022-04-01 15:50:30|310.98|304.98|311.01|305.01|311.01|305.01|310.98|304.98|0
1648828240000|2022-04-01 15:50:40|311|305|311.05|305.05|311.05|305.05|311|305|0
1648828250000|2022-04-01 15:50:50|311.09|305.09|311.17|305.17|311.17|305.17|311.09|305.09|0
1648828260000|2022-04-01 15:51:00|311.16|305.16|311.21|305.21|311.21|305.21|311.15|305.15|0
1648828270000|2022-04-01 15:51:10|311.22|305.22|311.36|305.36|311.36|305.36|311.22|305.22|0
1648828280000|2022-04-01 15:51:20|311.44|305.44|311.52|305.52|311.52|305.52|311.44|305.44|0
1648828300000|2022-04-01 15:51:40|311.53|305.53|311.59|305.59|311.61|305.61|311.53|305.53|0
1648828310000|2022-04-01 15:51:50|311.55|305.55|311.45|305.45|311.55|305.55|311.45|305.45|0
1648828320000|2022-04-01 15:52:00|311.43|305.43|311.41|305.41|311.44|305.44|311.41|305.41|0
1648828330000|2022-04-01 15:52:10|311.4|305.4|311.37|305.37|311.4|305.4|311.37|305.37|0
1648828340000|2022-04-01 15:52:20|311.31|305.31|311.2|305.2|311.31|305.31|311.2|305.2|0
1648828350000|2022-04-01 15:52:30|311.19|305.19|311.18|305.18|311.2|305.2|311.18|305.18|0
1648828360000|2022-04-01 15:52:40|311.19|305.19|311.18|305.18|311.19|305.19|311.18|305.18|0
1648828370000|2022-04-01 15:52:50|311.16|305.16|311.17|305.17|311.17|305.17|311.16|305.16|0
1648828380000|2022-04-01 15:53:00|311.16|305.16|311.17|305.17|311.18|305.18|311.16|305.16|0
1648828390000|2022-04-01 15:53:10|311.18|305.18|311.17|305.17|311.18|305.18|311.17|305.17|0
1648828400000|2022-04-01 15:53:20|311.19|305.19|311.17|305.17|311.19|305.19|311.16|305.16|0
1648828410000|2022-04-01 15:53:30|311.18|305.18|311.19|305.19|311.19|305.19|311.18|305.18|0
1648828420000|2022-04-01 15:53:40|311.2|305.2|311.27|305.27|311.27|305.27|311.2|305.2|0
1648828430000|2022-04-01 15:53:50|311.22|305.22|311.19|305.19|311.22|305.22|311.18|305.18|0
1648828440000|2022-04-01 15:54:00|311.15|305.15|311.13|305.13|311.15|305.15|311.13|305.13|0
1648828450000|2022-04-01 15:54:10|311.14|305.14|311.19|305.19|311.19|305.19|311.13|305.13|0
1648828460000|2022-04-01 15:54:20|311.2|305.2|311.37|305.37|311.37|305.37|311.2|305.2|0
1648828470000|2022-04-01 15:54:30|311.41|305.41|311.41|305.41|311.41|305.41|311.41|305.41|0
1648828480000|2022-04-01 15:54:40|311.39|305.39|311.35|305.35|311.39|305.39|311.35|305.35|0
1648828490000|2022-04-01 15:54:50|311.36|305.36|311.39|305.39|311.39|305.39|311.36|305.36|0
1648828500000|2022-04-01 15:55:00|311.38|305.38|311.22|305.22|311.38|305.38|311.21|305.21|0
1648828510000|2022-04-01 15:55:10|311.23|305.23|311.23|305.23|311.23|305.23|311.23|305.23|0
1648828520000|2022-04-01 15:55:20|311.22|305.22|311.13|305.13|311.22|305.22|311.13|305.13|0
1648828530000|2022-04-01 15:55:30|311.12|305.12|310.97|304.97|311.12|305.12|310.97|304.97|0
1648828550000|2022-04-01 15:55:50|310.96|304.96|310.96|304.96|310.96|304.96|310.96|304.96|0
1648828560000|2022-04-01 15:56:00|310.97|304.97|310.96|304.96|310.97|304.97|310.96|304.96|0
1648828570000|2022-04-01 15:56:10|310.94|304.94|310.76|304.76|310.94|304.94|310.76|304.76|0
1648828580000|2022-04-01 15:56:20|310.7|304.7|310.66|304.66|310.7|304.7|310.66|304.66|0
1648828590000|2022-04-01 15:56:30|310.62|304.62|310.55|304.55|310.62|304.62|310.55|304.55|0
1648828600000|2022-04-01 15:56:40|310.54|304.54|310.59|304.59|310.59|304.59|310.54|304.54|0
1648828610000|2022-04-01 15:56:50|310.64|304.64|310.63|304.63|310.71|304.71|310.63|304.63|0
1648828620000|2022-04-01 15:57:00|310.61|304.61|310.52|304.52|310.64|304.64|310.52|304.52|0
1648828630000|2022-04-01 15:57:10|310.49|304.49|310.42|304.42|310.49|304.49|310.42|304.42|0
1648828640000|2022-04-01 15:57:20|310.43|304.43|310.46|304.46|310.46|304.46|310.43|304.43|0
1648828650000|2022-04-01 15:57:30|310.45|304.45|310.44|304.44|310.45|304.45|310.44|304.44|0
1648828660000|2022-04-01 15:57:40|310.42|304.42|310.33|304.33|310.42|304.42|310.33|304.33|0
1648828670000|2022-04-01 15:57:50|310.32|304.32|310.28|304.28|310.33|304.33|310.27|304.27|0
1648828680000|2022-04-01 15:58:00|310.27|304.27|310.24|304.24|310.28|304.28|310.24|304.24|0
1648828690000|2022-04-01 15:58:10|310.23|304.23|310.22|304.22|310.24|304.24|310.21|304.21|0
1648828700000|2022-04-01 15:58:20|310.23|304.23|310.19|304.19|310.23|304.23|310.19|304.19|0
1648828710000|2022-04-01 15:58:30|310.17|304.17|310.12|304.12|310.17|304.17|310.11|304.11|0
1648828720000|2022-04-01 15:58:40|310.13|304.13|309.97|303.97|310.13|304.13|309.97|303.97|0
1648828730000|2022-04-01 15:58:50|309.92|303.92|309.8|303.8|309.95|303.95|309.8|303.8|0
1648828740000|2022-04-01 15:59:00|309.82|303.82|309.48|303.48|309.82|303.82|309.48|303.48|0
1648828750000|2022-04-01 15:59:10|309.47|303.47|309.4|303.4|309.47|303.47|309.4|303.4|0
1648828760000|2022-04-01 15:59:20|309.44|303.44|309.43|303.43|309.45|303.45|309.43|303.43|0
1648828770000|2022-04-01 15:59:30|309.44|303.44|309.62|303.62|309.62|303.62|309.44|303.44|0
1648828780000|2022-04-01 15:59:40|309.6|303.6|309.58|303.58|309.6|303.6|309.56|303.56|0
1648828800000|2022-04-01 16:00:00|309.57|303.57|309.56|303.56|309.57|303.57|309.55|303.55|0
1648828810000|2022-04-01 16:00:10|309.55|303.55|309.57|303.57|309.57|303.57|309.55|303.55|0
1648828820000|2022-04-01 16:00:20|309.56|303.56|309.56|303.56|309.56|303.56|309.56|303.56|0
1648828830000|2022-04-01 16:00:30|309.54|303.54|309.5|303.5|309.54|303.54|309.5|303.5|0
1648828840000|2022-04-01 16:00:40|309.52|303.52|309.47|303.47|309.52|303.52|309.47|303.47|0
1648828850000|2022-04-01 16:00:50|309.42|303.42|309.42|303.42|309.42|303.42|309.42|303.42|0
1648828860000|2022-04-01 16:01:00|309.4|303.4|309.3|303.3|309.4|303.4|309.3|303.3|0
1648828870000|2022-04-01 16:01:10|309.39|303.39|309.34|303.34|309.39|303.39|309.34|303.34|0
1648828880000|2022-04-01 16:01:20|309.29|303.29|309.32|303.32|309.32|303.32|309.29|303.29|0
1648828890000|2022-04-01 16:01:30|309.36|303.36|309.32|303.32|309.36|303.36|309.31|303.31|0
1648828900000|2022-04-01 16:01:40|309.31|303.31|309.32|303.32|309.34|303.34|309.31|303.31|0
1648828910000|2022-04-01 16:01:50|309.3|303.3|309.26|303.26|309.3|303.3|309.26|303.26|0
1648828920000|2022-04-01 16:02:00|309.16|303.16|309.11|303.11|309.16|303.16|309.11|303.11|0
1648828930000|2022-04-01 16:02:10|309.12|303.12|309.18|303.18|309.18|303.18|309.01|303.01|0
1648828940000|2022-04-01 16:02:20|309.2|303.2|309.06|303.06|309.2|303.2|309.06|303.06|0
1648828950000|2022-04-01 16:02:30|309|303|309|303|309|303|309|303|0
1648828960000|2022-04-01 16:02:40|309.01|303.01|308.89|302.89|309.01|303.01|308.89|302.89|0
1648828970000|2022-04-01 16:02:50|308.87|302.87|308.74|302.74|308.87|302.87|308.74|302.74|0
1648828980000|2022-04-01 16:03:00|308.62|302.62|308.58|302.58|308.63|302.63|308.58|302.58|0
1648828990000|2022-04-01 16:03:10|308.6|302.6|308.66|302.66|308.66|302.66|308.54|302.54|0
1648829000000|2022-04-01 16:03:20|308.71|302.71|308.73|302.73|308.76|302.76|308.71|302.71|0
1648829010000|2022-04-01 16:03:30|308.69|302.69|308.63|302.63|308.69|302.69|308.63|302.63|0
1648829020000|2022-04-01 16:03:40|308.68|302.68|308.7|302.7|308.7|302.7|308.68|302.68|0
1648829030000|2022-04-01 16:03:50|308.76|302.76|308.78|302.78|308.78|302.78|308.75|302.75|0
1648829040000|2022-04-01 16:04:00|308.79|302.79|308.79|302.79|308.79|302.79|308.79|302.79|0
1648829050000|2022-04-01 16:04:10|308.78|302.78|308.68|302.68|308.78|302.78|308.68|302.68|0
1648829060000|2022-04-01 16:04:20|308.67|302.67|308.6|302.6|308.68|302.68|308.6|302.6|0
1648829070000|2022-04-01 16:04:30|308.53|302.53|308.53|302.53|308.53|302.53|308.53|302.53|0
1648829080000|2022-04-01 16:04:40|308.52|302.52|308.48|302.48|308.53|302.53|308.48|302.48|0
1648829090000|2022-04-01 16:04:50|308.43|302.43|308.45|302.45|308.45|302.45|308.43|302.43|0
1648829100000|2022-04-01 16:05:00|308.48|302.48|308.45|302.45|308.48|302.48|308.45|302.45|0
1648829110000|2022-04-01 16:05:10|308.44|302.44|308.17|302.17|308.45|302.45|308.17|302.17|0
1648829120000|2022-04-01 16:05:20|308.11|302.11|308.21|302.21|308.21|302.21|308.09|302.09|0
1648829130000|2022-04-01 16:05:30|308.24|302.24|308.18|302.18|308.24|302.24|308.18|302.18|0
1648829140000|2022-04-01 16:05:40|308.05|302.05|308.03|302.03|308.05|302.05|308.02|302.02|0
1648829150000|2022-04-01 16:05:50|308.02|302.02|308.1|302.1|308.11|302.11|308.02|302.02|0
1648829170000|2022-04-01 16:06:10|308.08|302.08|308.06|302.06|308.08|302.08|308.04|302.04|0
1648829180000|2022-04-01 16:06:20|308.07|302.07|308.06|302.06|308.07|302.07|308.06|302.06|0
1648829190000|2022-04-01 16:06:30|307.99|301.99|307.94|301.94|307.99|301.99|307.94|301.94|0
1648829200000|2022-04-01 16:06:40|307.95|301.95|308.05|302.05|308.05|302.05|307.95|301.95|0
1648829210000|2022-04-01 16:06:50|308.04|302.04|307.9|301.9|308.04|302.04|307.9|301.9|0
1648829220000|2022-04-01 16:07:00|307.89|301.89|308.03|302.03|308.03|302.03|307.89|301.89|0
1648829230000|2022-04-01 16:07:10|308.19|302.19|308.28|302.28|308.28|302.28|308.19|302.19|0
1648829240000|2022-04-01 16:07:20|308.25|302.25|308.24|302.24|308.25|302.25|308.24|302.24|0
1648829250000|2022-04-01 16:07:30|308.26|302.26|308.26|302.26|308.26|302.26|308.26|302.26|0
1648829260000|2022-04-01 16:07:40|308.27|302.27|308.27|302.27|308.27|302.27|308.27|302.27|0
1648829270000|2022-04-01 16:07:50|308.2|302.2|308.34|302.34|308.34|302.34|308.2|302.2|0
1648829280000|2022-04-01 16:08:00|308.39|302.39|308.45|302.45|308.45|302.45|308.39|302.39|0
1648829290000|2022-04-01 16:08:10|308.42|302.42|308.42|302.42|308.42|302.42|308.42|302.42|0
1648829300000|2022-04-01 16:08:20|308.37|302.37|308.38|302.38|308.38|302.38|308.37|302.37|0
1648829310000|2022-04-01 16:08:30|308.42|302.42|308.39|302.39|308.42|302.42|308.38|302.38|0
1648829320000|2022-04-01 16:08:40|308.38|302.38|308.42|302.42|308.42|302.42|308.38|302.38|0
1648829330000|2022-04-01 16:08:50|308.44|302.44|308.42|302.42|308.44|302.44|308.42|302.42|0
1648829340000|2022-04-01 16:09:00|308.43|302.43|308.51|302.51|308.51|302.51|308.43|302.43|0
1648829350000|2022-04-01 16:09:10|308.49|302.49|308.49|302.49|308.49|302.49|308.49|302.49|0
1648829360000|2022-04-01 16:09:20|308.45|302.45|308.42|302.42|308.46|302.46|308.42|302.42|0
1648829370000|2022-04-01 16:09:30|308.31|302.31|308.4|302.4|308.4|302.4|308.31|302.31|0
1648829380000|2022-04-01 16:09:40|308.37|302.37|308.42|302.42|308.42|302.42|308.37|302.37|0
1648829390000|2022-04-01 16:09:50|308.43|302.43|308.43|302.43|308.43|302.43|308.43|302.43|0
1648829400000|2022-04-01 16:10:00|308.5|302.5|308.52|302.52|308.53|302.53|308.5|302.5|0
1648829410000|2022-04-01 16:10:10|308.54|302.54|308.51|302.51|308.55|302.55|308.51|302.51|0
1648829420000|2022-04-01 16:10:20|308.48|302.48|308.48|302.48|308.48|302.48|308.48|302.48|0
1648829430000|2022-04-01 16:10:30|308.47|302.47|308.53|302.53|308.53|302.53|308.47|302.47|0
1648829440000|2022-04-01 16:10:40|308.5|302.5|308.48|302.48|308.51|302.51|308.48|302.48|0
1648829450000|2022-04-01 16:10:50|308.46|302.46|308.45|302.45|308.49|302.49|308.45|302.45|0
1648829460000|2022-04-01 16:11:00|308.44|302.44|308.44|302.44|308.44|302.44|308.44|302.44|0
1648829470000|2022-04-01 16:11:10|308.45|302.45|308.36|302.36|308.45|302.45|308.36|302.36|0
1648829480000|2022-04-01 16:11:20|308.37|302.37|308.32|302.32|308.37|302.37|308.32|302.32|0
1648829490000|2022-04-01 16:11:30|308.3|302.3|308.31|302.31|308.31|302.31|308.3|302.3|0
1648829500000|2022-04-01 16:11:40|308.3|302.3|308.3|302.3|308.3|302.3|308.3|302.3|0
1648829510000|2022-04-01 16:11:50|308.31|302.31|308.29|302.29|308.31|302.31|308.29|302.29|0
1648829520000|2022-04-01 16:12:00|308.32|302.32|308.3|302.3|308.32|302.32|308.3|302.3|0
1648829530000|2022-04-01 16:12:10|308.31|302.31|308.3|302.3|308.31|302.31|308.3|302.3|0
1648829540000|2022-04-01 16:12:20|308.31|302.31|308.31|302.31|308.31|302.31|308.3|302.3|0
1648829550000|2022-04-01 16:12:30|308.3|302.3|308.23|302.23|308.3|302.3|308.23|302.23|0
1648829560000|2022-04-01 16:12:40|308.24|302.24|308.29|302.29|308.29|302.29|308.24|302.24|0
1648829570000|2022-04-01 16:12:50|308.22|302.22|308.05|302.05|308.22|302.22|308.05|302.05|0
1648829580000|2022-04-01 16:13:00|307.98|301.98|307.96|301.96|307.98|301.98|307.96|301.96|0
1648829590000|2022-04-01 16:13:10|307.98|301.98|307.96|301.96|307.98|301.98|307.96|301.96|0
1648829600000|2022-04-01 16:13:20|307.97|301.97|307.99|301.99|307.99|301.99|307.97|301.97|0
1648829610000|2022-04-01 16:13:30|308.06|302.06|308.12|302.12|308.12|302.12|308.06|302.06|0
1648829620000|2022-04-01 16:13:40|308.13|302.13|308.18|302.18|308.19|302.19|308.12|302.12|0
1648829630000|2022-04-01 16:13:50|308.19|302.19|308.29|302.29|308.29|302.29|308.19|302.19|0
1648829640000|2022-04-01 16:14:00|308.3|302.3|308.33|302.33|308.33|302.33|308.3|302.3|0
1648829650000|2022-04-01 16:14:10|308.31|302.31|308.41|302.41|308.42|302.42|308.31|302.31|0
1648829660000|2022-04-01 16:14:20|308.35|302.35|308.25|302.25|308.35|302.35|308.25|302.25|0
1648829670000|2022-04-01 16:14:30|308.27|302.27|308.24|302.24|308.28|302.28|308.24|302.24|0
1648829680000|2022-04-01 16:14:40|308.27|302.27|308.27|302.27|308.27|302.27|308.27|302.27|0
1648829690000|2022-04-01 16:14:50|308.3|302.3|308.29|302.29|308.3|302.3|308.29|302.29|0
1648829700000|2022-04-01 16:15:00|308.3|302.3|308.33|302.33|308.33|302.33|308.3|302.3|0
1648829710000|2022-04-01 16:15:10|308.32|302.32|308.32|302.32|308.32|302.32|308.32|302.32|0
1648829720000|2022-04-01 16:15:20|308.3|302.3|308.3|302.3|308.3|302.3|308.3|302.3|0
1648829730000|2022-04-01 16:15:30|308.29|302.29|308.29|302.29|308.29|302.29|308.29|302.29|0
1648829740000|2022-04-01 16:15:40|308.31|302.31|308.29|302.29|308.32|302.32|308.29|302.29|0
1648829750000|2022-04-01 16:15:50|308.24|302.24|308.09|302.09|308.24|302.24|308.09|302.09|0
1648829760000|2022-04-01 16:16:00|308.07|302.07|307.96|301.96|308.07|302.07|307.96|301.96|0
1648829770000|2022-04-01 16:16:10|307.94|301.94|307.94|301.94|307.96|301.96|307.94|301.94|0
1648829780000|2022-04-01 16:16:20|307.95|301.95|307.85|301.85|307.95|301.95|307.84|301.84|0
1648829790000|2022-04-01 16:16:30|307.84|301.84|307.84|301.84|307.84|301.84|307.84|301.84|0
1648829800000|2022-04-01 16:16:40|307.79|301.79|307.76|301.76|307.8|301.8|307.7|301.7|0
1648829810000|2022-04-01 16:16:50|307.74|301.74|307.72|301.72|307.74|301.74|307.71|301.71|0
1648829820000|2022-04-01 16:17:00|307.71|301.71|307.71|301.71|307.71|301.71|307.71|301.71|0
1648829830000|2022-04-01 16:17:10|307.7|301.7|307.73|301.73|307.73|301.73|307.7|301.7|0
1648829840000|2022-04-01 16:17:20|307.72|301.72|307.7|301.7|307.72|301.72|307.7|301.7|0
1648829850000|2022-04-01 16:17:30|307.69|301.69|307.63|301.63|307.7|301.7|307.63|301.63|0
1648829860000|2022-04-01 16:17:40|307.62|301.62|307.62|301.62|307.62|301.62|307.62|301.62|0
1648829870000|2022-04-01 16:17:50|307.65|301.65|307.62|301.62|307.65|301.65|307.62|301.62|0
1648829880000|2022-04-01 16:18:00|307.56|301.56|307.53|301.53|307.57|301.57|307.53|301.53|0
1648829900000|2022-04-01 16:18:20|307.51|301.51|307.47|301.47|307.51|301.51|307.47|301.47|0
1648829910000|2022-04-01 16:18:30|307.45|301.45|307.39|301.39|307.45|301.45|307.39|301.39|0
1648829920000|2022-04-01 16:18:40|307.4|301.4|307.52|301.52|307.55|301.55|307.4|301.4|0
1648829930000|2022-04-01 16:18:50|307.55|301.55|307.53|301.53|307.55|301.55|307.53|301.53|0
1648829940000|2022-04-01 16:19:00|307.54|301.54|307.52|301.52|307.54|301.54|307.5|301.5|0
1648829950000|2022-04-01 16:19:10|307.48|301.48|307.48|301.48|307.48|301.48|307.48|301.48|0
1648829960000|2022-04-01 16:19:20|307.5|301.5|307.49|301.49|307.5|301.5|307.49|301.49|0
1648829970000|2022-04-01 16:19:30|307.48|301.48|307.48|301.48|307.48|301.48|307.48|301.48|0
1648829980000|2022-04-01 16:19:40|307.45|301.45|307.45|301.45|307.45|301.45|307.45|301.45|0
1648829990000|2022-04-01 16:19:50|307.46|301.46|307.52|301.52|307.52|301.52|307.45|301.45|0
1648830000000|2022-04-01 16:20:00|307.51|301.51|307.55|301.55|307.55|301.55|307.51|301.51|0
1648830010000|2022-04-01 16:20:10|307.56|301.56|307.64|301.64|307.64|301.64|307.56|301.56|0
1648830020000|2022-04-01 16:20:20|307.63|301.63|307.71|301.71|307.71|301.71|307.63|301.63|0
1648830030000|2022-04-01 16:20:30|307.79|301.79|307.84|301.84|307.84|301.84|307.79|301.79|0
1648830040000|2022-04-01 16:20:40|307.85|301.85|307.96|301.96|307.98|301.98|307.85|301.85|0
1648830050000|2022-04-01 16:20:50|307.95|301.95|308.09|302.09|308.09|302.09|307.95|301.95|0
1648830060000|2022-04-01 16:21:00|308.14|302.14|308.24|302.24|308.24|302.24|308.14|302.14|0
1648830070000|2022-04-01 16:21:10|308.26|302.26|308.28|302.28|308.28|302.28|308.25|302.25|0
1648830080000|2022-04-01 16:21:20|308.42|302.42|308.41|302.41|308.42|302.42|308.41|302.41|0
1648830090000|2022-04-01 16:21:30|308.48|302.48|308.54|302.54|308.54|302.54|308.48|302.48|0
1648830100000|2022-04-01 16:21:40|308.57|302.57|308.39|302.39|308.57|302.57|308.39|302.39|0
1648830110000|2022-04-01 16:21:50|308.44|302.44|308.43|302.43|308.44|302.44|308.43|302.43|0
1648830120000|2022-04-01 16:22:00|308.42|302.42|308.44|302.44|308.44|302.44|308.42|302.42|0
1648830130000|2022-04-01 16:22:10|308.43|302.43|308.59|302.59|308.59|302.59|308.43|302.43|0
1648830140000|2022-04-01 16:22:20|308.58|302.58|308.62|302.62|308.63|302.63|308.58|302.58|0
1648830150000|2022-04-01 16:22:30|308.56|302.56|308.76|302.76|308.76|302.76|308.56|302.56|0
1648830160000|2022-04-01 16:22:40|308.75|302.75|308.75|302.75|308.75|302.75|308.75|302.75|0
1648830170000|2022-04-01 16:22:50|308.73|302.73|308.89|302.89|308.89|302.89|308.73|302.73|0
1648830180000|2022-04-01 16:23:00|308.82|302.82|308.95|302.95|308.95|302.95|308.82|302.82|0
1648830190000|2022-04-01 16:23:10|308.99|302.99|308.99|302.99|308.99|302.99|308.99|302.99|0
1648830200000|2022-04-01 16:23:20|308.97|302.97|308.96|302.96|308.97|302.97|308.95|302.95|0
1648830210000|2022-04-01 16:23:30|308.86|302.86|308.84|302.84|308.86|302.86|308.84|302.84|0
1648830220000|2022-04-01 16:23:40|308.83|302.83|308.74|302.74|308.83|302.83|308.74|302.74|0
1648830230000|2022-04-01 16:23:50|308.75|302.75|308.72|302.72|308.75|302.75|308.67|302.67|0
1648830240000|2022-04-01 16:24:00|308.71|302.71|308.72|302.72|308.73|302.73|308.68|302.68|0
1648830250000|2022-04-01 16:24:10|308.8|302.8|308.82|302.82|308.82|302.82|308.79|302.79|0
1648830260000|2022-04-01 16:24:20|308.81|302.81|308.82|302.82|308.82|302.82|308.81|302.81|0
1648830270000|2022-04-01 16:24:30|308.87|302.87|308.84|302.84|308.87|302.87|308.84|302.84|0
1648830280000|2022-04-01 16:24:40|308.94|302.94|308.95|302.95|308.95|302.95|308.94|302.94|0
1648830290000|2022-04-01 16:24:50|308.99|302.99|309.04|303.04|309.04|303.04|308.99|302.99|0
1648830300000|2022-04-01 16:25:00|308.99|302.99|308.99|302.99|308.99|302.99|308.99|302.99|0
1648830310000|2022-04-01 16:25:10|309.09|303.09|309.3|303.3|309.3|303.3|309.09|303.09|0
1648830320000|2022-04-01 16:25:20|309.29|303.29|309.21|303.21|309.3|303.3|309.19|303.19|0
1648830330000|2022-04-01 16:25:30|309.23|303.23|309.23|303.23|309.26|303.26|309.23|303.23|0
1648830340000|2022-04-01 16:25:40|309.26|303.26|309.3|303.3|309.3|303.3|309.25|303.25|0
1648830350000|2022-04-01 16:25:50|309.37|303.37|309.37|303.37|309.41|303.41|309.37|303.37|0
1648830370000|2022-04-01 16:26:10|309.33|303.33|309.2|303.2|309.33|303.33|309.2|303.2|0
1648830380000|2022-04-01 16:26:20|309.21|303.21|309.21|303.21|309.21|303.21|309.21|303.21|0
1648830390000|2022-04-01 16:26:30|309.19|303.19|309.1|303.1|309.19|303.19|309.1|303.1|0
1648830400000|2022-04-01 16:26:40|309.15|303.15|309.26|303.26|309.26|303.26|309.15|303.15|0
1648830410000|2022-04-01 16:26:50|309.17|303.17|309.02|303.02|309.2|303.2|309.01|303.01|0
1648830420000|2022-04-01 16:27:00|309.01|303.01|309.01|303.01|309.02|303.02|309.01|303.01|0
1648830430000|2022-04-01 16:27:10|309.02|303.02|308.97|302.97|309.02|303.02|308.96|302.96|0
1648830440000|2022-04-01 16:27:20|308.98|302.98|308.98|302.98|308.98|302.98|308.98|302.98|0
1648830450000|2022-04-01 16:27:30|308.97|302.97|308.92|302.92|308.97|302.97|308.92|302.92|0
1648830460000|2022-04-01 16:27:40|308.93|302.93|308.95|302.95|308.95|302.95|308.92|302.92|0
1648830470000|2022-04-01 16:27:50|308.94|302.94|308.94|302.94|308.94|302.94|308.94|302.94|0
1648830480000|2022-04-01 16:28:00|308.93|302.93|308.91|302.91|308.94|302.94|308.91|302.91|0
1648830490000|2022-04-01 16:28:10|308.92|302.92|308.95|302.95|308.95|302.95|308.92|302.92|0
1648830500000|2022-04-01 16:28:20|308.98|302.98|308.99|302.99|309.04|303.04|308.98|302.98|0
1648830510000|2022-04-01 16:28:30|309.02|303.02|309.29|303.29|309.29|303.29|309.02|303.02|0
1648830520000|2022-04-01 16:28:40|309.3|303.3|309.33|303.33|309.33|303.33|309.3|303.3|0
1648830530000|2022-04-01 16:28:50|309.34|303.34|309.42|303.42|309.42|303.42|309.33|303.33|0
1648830540000|2022-04-01 16:29:00|309.4|303.4|309.41|303.41|309.41|303.41|309.4|303.4|0
1648830550000|2022-04-01 16:29:10|309.44|303.44|309.37|303.37|309.44|303.44|309.35|303.35|0
1648830560000|2022-04-01 16:29:20|309.38|303.38|309.39|303.39|309.39|303.39|309.37|303.37|0
1648830570000|2022-04-01 16:29:30|309.4|303.4|309.38|303.38|309.4|303.4|309.36|303.36|0
1648830580000|2022-04-01 16:29:40|309.73|303.73|309.84|303.84|309.84|303.84|309.73|303.73|0
1648830590000|2022-04-01 16:29:50|309.86|303.86|309.89|303.89|309.89|303.89|309.69|303.69|0
1648830600000|2022-04-01 16:30:00|309.88|303.88|310.37|304.37|310.37|304.37|309.88|303.88|0
1648830610000|2022-04-01 16:30:10|310.39|304.39|310.54|304.54|310.54|304.54|310.39|304.39|0
1648830620000|2022-04-01 16:30:20|310.65|304.65|310.59|304.59|310.65|304.65|310.59|304.59|0
1648830630000|2022-04-01 16:30:30|310.64|304.64|310.49|304.49|310.71|304.71|310.49|304.49|0
1648830640000|2022-04-01 16:30:40|310.32|304.32|309.84|303.84|310.32|304.32|309.84|303.84|0
1648830650000|2022-04-01 16:30:50|309.71|303.71|309.15|303.15|309.71|303.71|309.15|303.15|0
1648830660000|2022-04-01 16:31:00|309.03|303.03|308.71|302.71|309.03|303.03|308.69|302.69|0
1648830670000|2022-04-01 16:31:10|308.56|302.56|308.58|302.58|308.58|302.58|308.26|302.26|0
1648830680000|2022-04-01 16:31:20|308.69|302.69|308.53|302.53|308.69|302.69|308.51|302.51|0
1648830690000|2022-04-01 16:31:30|308.42|302.42|308.18|302.18|308.42|302.42|308.13|302.13|0
1648830700000|2022-04-01 16:31:40|308.17|302.17|308.01|302.01|308.2|302.2|307.87|301.87|0
1648830710000|2022-04-01 16:31:50|308.07|302.07|308.04|302.04|308.12|302.12|308.04|302.04|0
1648830720000|2022-04-01 16:32:00|307.98|301.98|307.71|301.71|307.98|301.98|307.71|301.71|0
1648830730000|2022-04-01 16:32:10|307.66|301.66|307.96|301.96|307.96|301.96|307.63|301.63|0
1648830740000|2022-04-01 16:32:20|307.95|301.95|307.63|301.63|307.96|301.96|307.63|301.63|0
1648830750000|2022-04-01 16:32:30|307.62|301.62|307.54|301.54|307.62|301.62|307.54|301.54|0
1648830760000|2022-04-01 16:32:40|307.63|301.63|307.64|301.64|307.67|301.67|307.63|301.63|0
1648830770000|2022-04-01 16:32:50|307.57|301.57|307.43|301.43|307.57|301.57|307.43|301.43|0
1648830780000|2022-04-01 16:33:00|307.38|301.38|307.44|301.44|307.44|301.44|307.38|301.38|0
1648830790000|2022-04-01 16:33:10|307.39|301.39|307.46|301.46|307.46|301.46|307.36|301.36|0
1648830800000|2022-04-01 16:33:20|307.45|301.45|307.16|301.16|307.46|301.46|307.16|301.16|0
1648830810000|2022-04-01 16:33:30|307.12|301.12|306.87|300.87|307.12|301.12|306.87|300.87|0
1648830820000|2022-04-01 16:33:40|306.86|300.86|306.62|300.62|306.86|300.86|306.62|300.62|0
1648830830000|2022-04-01 16:33:50|306.55|300.55|306.51|300.51|306.65|300.65|306.51|300.51|0
1648830840000|2022-04-01 16:34:00|306.49|300.49|306.34|300.34|306.49|300.49|306.34|300.34|0
1648830850000|2022-04-01 16:34:10|306.25|300.25|306.17|300.17|306.25|300.25|306.17|300.17|0
1648830860000|2022-04-01 16:34:20|306.16|300.16|306.02|300.02|306.16|300.16|306.02|300.02|0
1648830870000|2022-04-01 16:34:30|305.82|299.82|305.88|299.88|305.93|299.93|305.64|299.64|0
1648830880000|2022-04-01 16:34:40|305.8|299.8|305.74|299.74|305.89|299.89|305.74|299.74|0
1648830890000|2022-04-01 16:34:50|305.68|299.68|305.54|299.54|305.68|299.68|305.54|299.54|0
1648830900000|2022-04-01 16:35:00|305.53|299.53|305.97|299.97|305.97|299.97|305.5|299.5|0
1648830910000|2022-04-01 16:35:10|306.06|300.06|306.29|300.29|306.29|300.29|305.91|299.91|0
1648830920000|2022-04-01 16:35:20|306.38|300.38|306.44|300.44|306.46|300.46|306.38|300.38|0
1648830930000|2022-04-01 16:35:30|306.41|300.41|306.34|300.34|306.44|300.44|306.29|300.29|0
1648830940000|2022-04-01 16:35:40|306.35|300.35|306.28|300.28|306.35|300.35|306.28|300.28|0
1648830950000|2022-04-01 16:35:50|306.31|300.31|306.28|300.28|306.31|300.31|306.26|300.26|0
1648830960000|2022-04-01 16:36:00|306.18|300.18|305.87|299.87|306.18|300.18|305.87|299.87|0
1648830970000|2022-04-01 16:36:10|305.64|299.64|305.68|299.68|305.68|299.68|305.49|299.49|0
1648830980000|2022-04-01 16:36:20|305.71|299.71|305.97|299.97|305.97|299.97|305.71|299.71|0
1648830990000|2022-04-01 16:36:30|306.36|300.36|306.78|300.78|306.78|300.78|306.36|300.36|0
1648831000000|2022-04-01 16:36:40|306.74|300.74|306.75|300.75|306.75|300.75|306.73|300.73|0
1648831010000|2022-04-01 16:36:50|306.79|300.79|306.81|300.81|306.81|300.81|306.79|300.79|0
1648831020000|2022-04-01 16:37:00|306.82|300.82|307|301|307|301|306.82|300.82|0
1648831030000|2022-04-01 16:37:10|307.09|301.09|307.17|301.17|307.21|301.21|307.09|301.09|0
1648831040000|2022-04-01 16:37:20|307.11|301.11|306.98|300.98|307.11|301.11|306.98|300.98|0
1648831050000|2022-04-01 16:37:30|306.95|300.95|306.68|300.68|306.95|300.95|306.68|300.68|0
1648831060000|2022-04-01 16:37:40|307.05|301.05|307.07|301.07|307.07|301.07|307.05|301.05|0
1648831070000|2022-04-01 16:37:50|307.04|301.04|307.45|301.45|307.47|301.47|307.04|301.04|0
1648831080000|2022-04-01 16:38:00|307.22|301.22|307.18|301.18|307.22|301.22|307.17|301.17|0
1648831090000|2022-04-01 16:38:10|307.31|301.31|307.47|301.47|307.47|301.47|307.31|301.31|0
1648831100000|2022-04-01 16:38:20|307.46|301.46|307.42|301.42|307.47|301.47|307.42|301.42|0
1648831110000|2022-04-01 16:38:30|307.34|301.34|307.28|301.28|307.41|301.41|307.28|301.28|0
1648831120000|2022-04-01 16:38:40|307.21|301.21|307.29|301.29|307.29|301.29|307.21|301.21|0
1648831130000|2022-04-01 16:38:50|307.26|301.26|307.26|301.26|307.26|301.26|307.26|301.26|0
1648831140000|2022-04-01 16:39:00|307.32|301.32|307.35|301.35|307.35|301.35|307.32|301.32|0
1648831150000|2022-04-01 16:39:10|307.45|301.45|307.57|301.57|307.57|301.57|307.45|301.45|0
1648831160000|2022-04-01 16:39:20|307.61|301.61|307.76|301.76|307.76|301.76|307.61|301.61|0
1648831170000|2022-04-01 16:39:30|307.93|301.93|308.13|302.13|308.17|302.17|307.93|301.93|0
1648831180000|2022-04-01 16:39:40|308.04|302.04|308.01|302.01|308.04|302.04|308.01|302.01|0
1648831190000|2022-04-01 16:39:50|308.1|302.1|308.06|302.06|308.1|302.1|308.03|302.03|0
1648831200000|2022-04-01 16:40:00|308.04|302.04|308|302|308.04|302.04|307.85|301.85|0
1648831210000|2022-04-01 16:40:10|308.05|302.05|308.25|302.25|308.25|302.25|308.05|302.05|0
1648831220000|2022-04-01 16:40:20|308.2|302.2|308.29|302.29|308.3|302.3|308.2|302.2|0
1648831230000|2022-04-01 16:40:30|308.3|302.3|308.17|302.17|308.3|302.3|308.16|302.16|0
1648831240000|2022-04-01 16:40:40|308.21|302.21|308.26|302.26|308.26|302.26|308.21|302.21|0
1648831250000|2022-04-01 16:40:50|308.25|302.25|308.25|302.25|308.25|302.25|308.25|302.25|0
1648831260000|2022-04-01 16:41:00|308.22|302.22|308.17|302.17|308.23|302.23|308.17|302.17|0
1648831270000|2022-04-01 16:41:10|308.2|302.2|308.35|302.35|308.35|302.35|308.2|302.2|0
1648831280000|2022-04-01 16:41:20|308.36|302.36|308.44|302.44|308.44|302.44|308.36|302.36|0
1648831290000|2022-04-01 16:41:30|308.47|302.47|308.35|302.35|308.59|302.59|308.35|302.35|0
1648831300000|2022-04-01 16:41:40|308.4|302.4|308.45|302.45|308.45|302.45|308.4|302.4|0
1648831310000|2022-04-01 16:41:50|308.44|302.44|308.48|302.48|308.53|302.53|308.44|302.44|0
1648831320000|2022-04-01 16:42:00|308.49|302.49|308.48|302.48|308.49|302.49|308.47|302.47|0
1648831330000|2022-04-01 16:42:10|308.56|302.56|308.87|302.87|308.87|302.87|308.56|302.56|0
1648831340000|2022-04-01 16:42:20|308.92|302.92|308.92|302.92|308.92|302.92|308.87|302.87|0
1648831350000|2022-04-01 16:42:30|308.94|302.94|309.01|303.01|309.07|303.07|308.94|302.94|0
1648831360000|2022-04-01 16:42:40|308.93|302.93|308.98|302.98|308.98|302.98|308.92|302.92|0
1648831370000|2022-04-01 16:42:50|309|303|309.26|303.26|309.26|303.26|309|303|0
1648831380000|2022-04-01 16:43:00|309.51|303.51|309.19|303.19|309.51|303.51|309.19|303.19|0
1648831390000|2022-04-01 16:43:10|309.18|303.18|309.16|303.16|309.19|303.19|309.13|303.13|0
1648831400000|2022-04-01 16:43:20|309.14|303.14|309.12|303.12|309.14|303.14|309.11|303.11|0
1648831410000|2022-04-01 16:43:30|309.19|303.19|309.26|303.26|309.26|303.26|309.19|303.19|0
1648831430000|2022-04-01 16:43:50|309.24|303.24|309.52|303.52|309.52|303.52|309.24|303.24|0
1648831440000|2022-04-01 16:44:00|309.53|303.53|309.62|303.62|309.62|303.62|309.53|303.53|0
1648831450000|2022-04-01 16:44:10|309.64|303.64|309.57|303.57|309.64|303.64|309.5|303.5|0
1648831460000|2022-04-01 16:44:20|309.55|303.55|309.43|303.43|309.56|303.56|309.43|303.43|0
1648831470000|2022-04-01 16:44:30|309.41|303.41|309.37|303.37|309.42|303.42|309.37|303.37|0
1648831480000|2022-04-01 16:44:40|309.46|303.46|309.51|303.51|309.51|303.51|309.46|303.46|0
1648831490000|2022-04-01 16:44:50|309.52|303.52|309.58|303.58|309.58|303.58|309.51|303.51|0
1648831500000|2022-04-01 16:45:00|309.63|303.63|309.8|303.8|309.8|303.8|309.63|303.63|0
1648831510000|2022-04-01 16:45:10|309.94|303.94|310.14|304.14|310.14|304.14|309.94|303.94|0
1648831520000|2022-04-01 16:45:20|310.12|304.12|310.12|304.12|310.12|304.12|310.12|304.12|0
1648831530000|2022-04-01 16:45:30|310.07|304.07|310.07|304.07|310.07|304.07|310.07|304.07|0
1648831540000|2022-04-01 16:45:40|310.02|304.02|309.89|303.89|310.02|304.02|309.88|303.88|0
1648831550000|2022-04-01 16:45:50|309.9|303.9|310.1|304.1|310.11|304.11|309.9|303.9|0
1648831560000|2022-04-01 16:46:00|310.09|304.09|310|304|310.1|304.1|310|304|0
1648831570000|2022-04-01 16:46:10|309.94|303.94|309.76|303.76|309.94|303.94|309.76|303.76|0
1648831580000|2022-04-01 16:46:20|309.77|303.77|309.77|303.77|309.77|303.77|309.77|303.77|0
1648831590000|2022-04-01 16:46:30|309.76|303.76|309.81|303.81|309.81|303.81|309.76|303.76|0
1648831600000|2022-04-01 16:46:40|309.84|303.84|309.86|303.86|309.86|303.86|309.84|303.84|0
1648831610000|2022-04-01 16:46:50|309.89|303.89|310.09|304.09|310.09|304.09|309.89|303.89|0
1648831620000|2022-04-01 16:47:00|310.07|304.07|309.9|303.9|310.07|304.07|309.9|303.9|0
1648831630000|2022-04-01 16:47:10|309.89|303.89|309.98|303.98|309.98|303.98|309.89|303.89|0
1648831640000|2022-04-01 16:47:20|310.02|304.02|310.07|304.07|310.07|304.07|310.02|304.02|0
1648831650000|2022-04-01 16:47:30|310.13|304.13|310.19|304.19|310.26|304.26|310.13|304.13|0
1648831660000|2022-04-01 16:47:40|310.22|304.22|310.24|304.24|310.26|304.26|310.22|304.22|0
1648831670000|2022-04-01 16:47:50|310.2|304.2|310.2|304.2|310.21|304.21|310.2|304.2|0
1648831680000|2022-04-01 16:48:00|310.13|304.13|310.17|304.17|310.18|304.18|310.13|304.13|0
1648831690000|2022-04-01 16:48:10|310.19|304.19|310.2|304.2|310.2|304.2|310.19|304.19|0
1648831700000|2022-04-01 16:48:20|310.27|304.27|310.29|304.29|310.29|304.29|310.27|304.27|0
1648831710000|2022-04-01 16:48:30|310.3|304.3|310.42|304.42|310.43|304.43|310.3|304.3|0
1648831720000|2022-04-01 16:48:40|310.44|304.44|310.45|304.45|310.45|304.45|310.44|304.44|0
1648831730000|2022-04-01 16:48:50|310.48|304.48|310.6|304.6|310.62|304.62|310.48|304.48|0
1648831740000|2022-04-01 16:49:00|310.63|304.63|310.56|304.56|310.63|304.63|310.56|304.56|0
1648831750000|2022-04-01 16:49:10|310.57|304.57|310.57|304.57|310.57|304.57|310.54|304.54|0
1648831760000|2022-04-01 16:49:20|310.69|304.69|310.75|304.75|310.78|304.78|310.69|304.69|0
1648831770000|2022-04-01 16:49:30|310.78|304.78|310.6|304.6|310.78|304.78|310.6|304.6|0
1648831780000|2022-04-01 16:49:40|310.66|304.66|310.65|304.65|310.66|304.66|310.65|304.65|0
1648831790000|2022-04-01 16:49:50|310.57|304.57|310.65|304.65|310.65|304.65|310.57|304.57|0
1648831800000|2022-04-01 16:50:00|310.77|304.77|310.75|304.75|310.77|304.77|310.74|304.74|0
1648831810000|2022-04-01 16:50:10|310.73|304.73|310.79|304.79|310.79|304.79|310.7|304.7|0
1648831820000|2022-04-01 16:50:20|310.77|304.77|310.24|304.24|310.77|304.77|310.24|304.24|0
1648831830000|2022-04-01 16:50:30|310.28|304.28|310.26|304.26|310.28|304.28|310.25|304.25|0
1648831840000|2022-04-01 16:50:40|310.27|304.27|310.26|304.26|310.27|304.27|310.26|304.26|0
1648831850000|2022-04-01 16:50:50|310.27|304.27|309.94|303.94|310.27|304.27|309.94|303.94|0
1648831860000|2022-04-01 16:51:00|309.89|303.89|309.85|303.85|309.89|303.89|309.85|303.85|0
1648831870000|2022-04-01 16:51:10|309.68|303.68|309.58|303.58|309.68|303.68|309.58|303.58|0
1648831880000|2022-04-01 16:51:20|309.56|303.56|309.52|303.52|309.56|303.56|309.52|303.52|0
1648831890000|2022-04-01 16:51:30|309.57|303.57|309.52|303.52|309.57|303.57|309.52|303.52|0
1648831900000|2022-04-01 16:51:40|309.51|303.51|309.53|303.53|309.54|303.54|309.48|303.48|0
1648831910000|2022-04-01 16:51:50|309.54|303.54|309.53|303.53|309.58|303.58|309.52|303.52|0
1648831920000|2022-04-01 16:52:00|309.52|303.52|309.79|303.79|309.79|303.79|309.49|303.49|0
1648831930000|2022-04-01 16:52:10|309.75|303.75|309.75|303.75|309.75|303.75|309.75|303.75|0
1648831940000|2022-04-01 16:52:20|309.74|303.74|309.75|303.75|309.75|303.75|309.74|303.74|0
1648831950000|2022-04-01 16:52:30|309.76|303.76|309.8|303.8|309.8|303.8|309.75|303.75|0
1648831960000|2022-04-01 16:52:40|309.79|303.79|309.64|303.64|309.79|303.79|309.61|303.61|0
1648831970000|2022-04-01 16:52:50|309.58|303.58|309.62|303.62|309.62|303.62|309.57|303.57|0
1648831980000|2022-04-01 16:53:00|309.61|303.61|309.62|303.62|309.62|303.62|309.61|303.61|0
1648831990000|2022-04-01 16:53:10|309.63|303.63|309.64|303.64|309.64|303.64|309.63|303.63|0
1648832000000|2022-04-01 16:53:20|309.68|303.68|309.72|303.72|309.72|303.72|309.68|303.68|0
1648832010000|2022-04-01 16:53:30|309.76|303.76|309.75|303.75|309.81|303.81|309.75|303.75|0
1648832020000|2022-04-01 16:53:40|309.69|303.69|309.71|303.71|309.72|303.72|309.69|303.69|0
1648832030000|2022-04-01 16:53:50|309.72|303.72|309.71|303.71|309.72|303.72|309.62|303.62|0
1648832040000|2022-04-01 16:54:00|309.65|303.65|309.58|303.58|309.65|303.65|309.57|303.57|0
1648832050000|2022-04-01 16:54:10|309.6|303.6|309.66|303.66|309.67|303.67|309.6|303.6|0
1648832060000|2022-04-01 16:54:20|309.65|303.65|309.56|303.56|309.65|303.65|309.56|303.56|0
1648832070000|2022-04-01 16:54:30|309.5|303.5|309.4|303.4|309.5|303.5|309.4|303.4|0
1648832080000|2022-04-01 16:54:40|309.41|303.41|309.27|303.27|309.41|303.41|309.27|303.27|0
1648832090000|2022-04-01 16:54:50|309.3|303.3|309.43|303.43|309.43|303.43|309.3|303.3|0
1648832100000|2022-04-01 16:55:00|309.35|303.35|309.2|303.2|309.35|303.35|309.2|303.2|0
1648832110000|2022-04-01 16:55:10|309.24|303.24|309.22|303.22|309.24|303.24|309.22|303.22|0
1648832120000|2022-04-01 16:55:20|309.21|303.21|309.14|303.14|309.23|303.23|309.08|303.08|0
1648832130000|2022-04-01 16:55:30|309.17|303.17|309.03|303.03|309.17|303.17|309.03|303.03|0
1648832140000|2022-04-01 16:55:40|309.02|303.02|309|303|309.02|303.02|308.96|302.96|0
1648832150000|2022-04-01 16:55:50|308.95|302.95|308.95|302.95|308.95|302.95|308.95|302.95|0
1648832160000|2022-04-01 16:56:00|308.96|302.96|308.95|302.95|308.96|302.96|308.95|302.95|0
1648832170000|2022-04-01 16:56:10|308.96|302.96|308.95|302.95|308.98|302.98|308.95|302.95|0
1648832180000|2022-04-01 16:56:20|308.97|302.97|308.97|302.97|308.97|302.97|308.97|302.97|0
1648832190000|2022-04-01 16:56:30|308.98|302.98|308.97|302.97|308.98|302.98|308.97|302.97|0
1648832200000|2022-04-01 16:56:40|308.96|302.96|308.96|302.96|308.96|302.96|308.96|302.96|0
1648832210000|2022-04-01 16:56:50|308.99|302.99|308.95|302.95|308.99|302.99|308.95|302.95|0
1648832220000|2022-04-01 16:57:00|308.86|302.86|308.7|302.7|308.86|302.86|308.69|302.69|0
1648832230000|2022-04-01 16:57:10|308.68|302.68|308.71|302.71|308.71|302.71|308.68|302.68|0
1648832240000|2022-04-01 16:57:20|308.69|302.69|308.56|302.56|308.69|302.69|308.56|302.56|0
1648832250000|2022-04-01 16:57:30|308.55|302.55|308.62|302.62|308.62|302.62|308.55|302.55|0
1648832260000|2022-04-01 16:57:40|308.58|302.58|308.68|302.68|308.68|302.68|308.58|302.58|0
1648832270000|2022-04-01 16:57:50|308.7|302.7|308.85|302.85|308.9|302.9|308.7|302.7|0
1648832280000|2022-04-01 16:58:00|308.86|302.86|308.86|302.86|308.86|302.86|308.86|302.86|0
1648832290000|2022-04-01 16:58:10|308.88|302.88|308.89|302.89|308.98|302.98|308.88|302.88|0
1648832300000|2022-04-01 16:58:20|308.83|302.83|308.69|302.69|308.83|302.83|308.69|302.69|0
1648832310000|2022-04-01 16:58:30|308.73|302.73|308.7|302.7|308.73|302.73|308.7|302.7|0
1648832320000|2022-04-01 16:58:40|308.66|302.66|308.6|302.6|308.66|302.66|308.6|302.6|0
1648832330000|2022-04-01 16:58:50|308.59|302.59|308.59|302.59|308.59|302.59|308.59|302.59|0
1648832340000|2022-04-01 16:59:00|308.58|302.58|308.66|302.66|308.66|302.66|308.58|302.58|0
1648832350000|2022-04-01 16:59:10|308.65|302.65|308.61|302.61|308.66|302.66|308.61|302.61|0
1648832360000|2022-04-01 16:59:20|308.62|302.62|308.65|302.65|308.65|302.65|308.6|302.6|0
1648832370000|2022-04-01 16:59:30|308.64|302.64|308.63|302.63|308.64|302.64|308.63|302.63|0
1648832380000|2022-04-01 16:59:40|308.64|302.64|308.79|302.79|308.79|302.79|308.64|302.64|0
1648832390000|2022-04-01 16:59:50|308.75|302.75|308.75|302.75|308.75|302.75|308.75|302.75|0
1648832400000|2022-04-01 17:00:00|308.76|302.76|308.7|302.7|308.76|302.76|308.69|302.69|0
1648832410000|2022-04-01 17:00:10|308.69|302.69|308.7|302.7|308.7|302.7|308.69|302.69|0
1648832420000|2022-04-01 17:00:20|308.69|302.69|308.89|302.89|308.9|302.9|308.69|302.69|0
1648832430000|2022-04-01 17:00:30|308.88|302.88|308.96|302.96|308.96|302.96|308.88|302.88|0
1648832440000|2022-04-01 17:00:40|308.95|302.95|309|303|309|303|308.95|302.95|0
1648832450000|2022-04-01 17:00:50|309.03|303.03|309.09|303.09|309.09|303.09|309.03|303.03|0
1648832460000|2022-04-01 17:01:00|309.04|303.04|309.05|303.05|309.05|303.05|309.04|303.04|0
1648832470000|2022-04-01 17:01:10|309.02|303.02|309.03|303.03|309.03|303.03|309.02|303.02|0
1648832480000|2022-04-01 17:01:20|308.99|302.99|308.93|302.93|308.99|302.99|308.93|302.93|0
1648832490000|2022-04-01 17:01:30|308.94|302.94|308.94|302.94|308.94|302.94|308.94|302.94|0
1648832500000|2022-04-01 17:01:40|308.97|302.97|308.97|302.97|308.97|302.97|308.97|302.97|0
1648832510000|2022-04-01 17:01:50|308.92|302.92|308.8|302.8|308.92|302.92|308.8|302.8|0
1648832520000|2022-04-01 17:02:00|308.81|302.81|308.83|302.83|308.83|302.83|308.8|302.8|0
1648832530000|2022-04-01 17:02:10|308.7|302.7|308.67|302.67|308.7|302.7|308.67|302.67|0
1648832540000|2022-04-01 17:02:20|308.51|302.51|308.51|302.51|308.51|302.51|308.51|302.51|0
1648832550000|2022-04-01 17:02:30|308.56|302.56|308.55|302.55|308.56|302.56|308.55|302.55|0
1648832560000|2022-04-01 17:02:40|308.54|302.54|308.57|302.57|308.57|302.57|308.54|302.54|0
1648832570000|2022-04-01 17:02:50|308.58|302.58|308.53|302.53|308.58|302.58|308.53|302.53|0
1648832580000|2022-04-01 17:03:00|308.52|302.52|308.53|302.53|308.55|302.55|308.52|302.52|0
1648832590000|2022-04-01 17:03:10|308.3|302.3|308.27|302.27|308.3|302.3|308.27|302.27|0
1648832600000|2022-04-01 17:03:20|308.26|302.26|308.18|302.18|308.26|302.26|308.18|302.18|0
1648832610000|2022-04-01 17:03:30|308.15|302.15|307.89|301.89|308.15|302.15|307.89|301.89|0
1648832620000|2022-04-01 17:03:40|307.93|301.93|307.94|301.94|307.94|301.94|307.93|301.93|0
1648832630000|2022-04-01 17:03:50|308.02|302.02|308.05|302.05|308.05|302.05|308.02|302.02|0
1648832640000|2022-04-01 17:04:00|308|302|307.92|301.92|308|302|307.92|301.92|0
1648832650000|2022-04-01 17:04:10|307.94|301.94|307.96|301.96|307.96|301.96|307.94|301.94|0
1648832660000|2022-04-01 17:04:20|307.97|301.97|307.97|301.97|307.97|301.97|307.97|301.97|0
1648832670000|2022-04-01 17:04:30|307.92|301.92|307.89|301.89|307.92|301.92|307.89|301.89|0
1648832680000|2022-04-01 17:04:40|307.9|301.9|307.93|301.93|307.93|301.93|307.9|301.9|0
1648832690000|2022-04-01 17:04:50|307.94|301.94|307.94|301.94|307.94|301.94|307.94|301.94|0
1648832700000|2022-04-01 17:05:00|308.02|302.02|308.18|302.18|308.18|302.18|308.02|302.02|0
1648832710000|2022-04-01 17:05:10|308.2|302.2|308.15|302.15|308.2|302.2|308.15|302.15|0
1648832720000|2022-04-01 17:05:20|308.21|302.21|308.17|302.17|308.21|302.21|308.17|302.17|0
1648832730000|2022-04-01 17:05:30|308.15|302.15|308.21|302.21|308.22|302.22|308.15|302.15|0
1648832740000|2022-04-01 17:05:40|308.22|302.22|308.21|302.21|308.22|302.22|308.21|302.21|0
1648832750000|2022-04-01 17:05:50|308.37|302.37|308.34|302.34|308.38|302.38|308.34|302.34|0
1648832760000|2022-04-01 17:06:00|308.33|302.33|308.36|302.36|308.36|302.36|308.33|302.33|0
1648832770000|2022-04-01 17:06:10|308.35|302.35|308.35|302.35|308.35|302.35|308.35|302.35|0
1648832780000|2022-04-01 17:06:20|308.41|302.41|308.37|302.37|308.42|302.42|308.37|302.37|0
1648832790000|2022-04-01 17:06:30|308.38|302.38|308.46|302.46|308.46|302.46|308.38|302.38|0
1648832800000|2022-04-01 17:06:40|308.45|302.45|308.44|302.44|308.45|302.45|308.44|302.44|0
1648832810000|2022-04-01 17:06:50|308.46|302.46|308.52|302.52|308.52|302.52|308.46|302.46|0
1648832820000|2022-04-01 17:07:00|308.51|302.51|308.51|302.51|308.51|302.51|308.51|302.51|0
1648832830000|2022-04-01 17:07:10|308.54|302.54|308.54|302.54|308.54|302.54|308.54|302.54|0
1648832840000|2022-04-01 17:07:20|308.53|302.53|308.54|302.54|308.56|302.56|308.53|302.53|0
1648832850000|2022-04-01 17:07:30|308.55|302.55|308.56|302.56|308.56|302.56|308.55|302.55|0
1648832860000|2022-04-01 17:07:40|308.59|302.59|308.58|302.58|308.59|302.59|308.58|302.58|0
1648832870000|2022-04-01 17:07:50|308.54|302.54|308.55|302.55|308.55|302.55|308.54|302.54|0
1648832880000|2022-04-01 17:08:00|308.54|302.54|308.55|302.55|308.55|302.55|308.54|302.54|0
1648832890000|2022-04-01 17:08:10|308.58|302.58|308.63|302.63|308.64|302.64|308.58|302.58|0
1648832900000|2022-04-01 17:08:20|308.7|302.7|308.75|302.75|308.75|302.75|308.7|302.7|0
1648832910000|2022-04-01 17:08:30|308.74|302.74|308.75|302.75|308.75|302.75|308.74|302.74|0
1648832920000|2022-04-01 17:08:40|308.83|302.83|308.83|302.83|308.83|302.83|308.83|302.83|0
1648832930000|2022-04-01 17:08:50|308.85|302.85|309.11|303.11|309.11|303.11|308.85|302.85|0
1648832940000|2022-04-01 17:09:00|309.15|303.15|309.15|303.15|309.15|303.15|309.15|303.15|0
1648832950000|2022-04-01 17:09:10|309.19|303.19|309.19|303.19|309.19|303.19|309.15|303.15|0
1648832960000|2022-04-01 17:09:20|309.15|303.15|309.03|303.03|309.16|303.16|309.03|303.03|0
1648832970000|2022-04-01 17:09:30|309|303|308.84|302.84|309|303|308.84|302.84|0
1648832980000|2022-04-01 17:09:40|308.83|302.83|308.79|302.79|308.83|302.83|308.79|302.79|0
1648832990000|2022-04-01 17:09:50|308.82|302.82|309.05|303.05|309.05|303.05|308.8|302.8|0
1648833000000|2022-04-01 17:10:00|309.04|303.04|309.05|303.05|309.06|303.06|309.04|303.04|0
1648833010000|2022-04-01 17:10:10|309.02|303.02|308.75|302.75|309.02|303.02|308.75|302.75|0
1648833020000|2022-04-01 17:10:20|308.72|302.72|308.58|302.58|308.72|302.72|308.58|302.58|0
1648833030000|2022-04-01 17:10:30|308.53|302.53|308.5|302.5|308.53|302.53|308.5|302.5|0
1648833040000|2022-04-01 17:10:40|308.51|302.51|308.5|302.5|308.51|302.51|308.5|302.5|0
1648833050000|2022-04-01 17:10:50|308.48|302.48|308.4|302.4|308.48|302.48|308.4|302.4|0
1648833060000|2022-04-01 17:11:00|308.41|302.41|308.42|302.42|308.42|302.42|308.36|302.36|0
1648833070000|2022-04-01 17:11:10|308.4|302.4|308.39|302.39|308.4|302.4|308.39|302.39|0
1648833080000|2022-04-01 17:11:20|308.32|302.32|308.35|302.35|308.35|302.35|308.32|302.32|0
1648833090000|2022-04-01 17:11:30|308.32|302.32|308.35|302.35|308.35|302.35|308.3|302.3|0
1648833100000|2022-04-01 17:11:40|308.36|302.36|308.35|302.35|308.36|302.36|308.35|302.35|0
1648833110000|2022-04-01 17:11:50|308.33|302.33|308.33|302.33|308.33|302.33|308.33|302.33|0
1648833120000|2022-04-01 17:12:00|308.34|302.34|308.27|302.27|308.34|302.34|308.27|302.27|0
1648833130000|2022-04-01 17:12:10|308.3|302.3|308.29|302.29|308.3|302.3|308.28|302.28|0
1648833140000|2022-04-01 17:12:20|308.3|302.3|308.4|302.4|308.4|302.4|308.3|302.3|0
1648833150000|2022-04-01 17:12:30|308.39|302.39|308.39|302.39|308.43|302.43|308.39|302.39|0
1648833160000|2022-04-01 17:12:40|308.4|302.4|308.4|302.4|308.4|302.4|308.4|302.4|0
1648833170000|2022-04-01 17:12:50|308.34|302.34|308.06|302.06|308.34|302.34|308.06|302.06|0
1648833180000|2022-04-01 17:13:00|308.08|302.08|308.1|302.1|308.11|302.11|308.05|302.05|0
1648833190000|2022-04-01 17:13:10|308.15|302.15|308.19|302.19|308.19|302.19|308.15|302.15|0
1648833210000|2022-04-01 17:13:30|308.2|302.2|307.97|301.97|308.2|302.2|307.97|301.97|0
1648833220000|2022-04-01 17:13:40|308.01|302.01|308.01|302.01|308.01|302.01|308.01|302.01|0
1648833230000|2022-04-01 17:13:50|308|302|307.94|301.94|308.01|302.01|307.94|301.94|0
1648833240000|2022-04-01 17:14:00|307.97|301.97|308.02|302.02|308.02|302.02|307.97|301.97|0
1648833250000|2022-04-01 17:14:10|308.01|302.01|307.99|301.99|308.01|302.01|307.99|301.99|0
1648833260000|2022-04-01 17:14:20|307.94|301.94|307.77|301.77|307.94|301.94|307.77|301.77|0
1648833290000|2022-04-01 17:14:50|307.75|301.75|307.75|301.75|307.75|301.75|307.75|301.75|0
1648833300000|2022-04-01 17:15:00|307.73|301.73|307.72|301.72|307.73|301.73|307.7|301.7|0
1648833310000|2022-04-01 17:15:10|307.67|301.67|307.62|301.62|307.67|301.67|307.6|301.6|0
1648833320000|2022-04-01 17:15:20|307.52|301.52|307.45|301.45|307.52|301.52|307.45|301.45|0
1648833330000|2022-04-01 17:15:30|307.39|301.39|307.41|301.41|307.47|301.47|307.39|301.39|0
1648833340000|2022-04-01 17:15:40|307.38|301.38|307.31|301.31|307.38|301.38|307.31|301.31|0
1648833350000|2022-04-01 17:15:50|307.3|301.3|307.35|301.35|307.35|301.35|307.3|301.3|0
1648833360000|2022-04-01 17:16:00|307.36|301.36|307.36|301.36|307.36|301.36|307.36|301.36|0
1648833370000|2022-04-01 17:16:10|307.35|301.35|307.43|301.43|307.43|301.43|307.35|301.35|0
1648833380000|2022-04-01 17:16:20|307.48|301.48|307.56|301.56|307.57|301.57|307.47|301.47|0
1648833390000|2022-04-01 17:16:30|307.35|301.35|307.38|301.38|307.38|301.38|307.35|301.35|0
1648833400000|2022-04-01 17:16:40|307.34|301.34|307.29|301.29|307.34|301.34|307.29|301.29|0
1648833410000|2022-04-01 17:16:50|307.37|301.37|307.4|301.4|307.4|301.4|307.37|301.37|0
1648833420000|2022-04-01 17:17:00|307.39|301.39|307.42|301.42|307.43|301.43|307.39|301.39|0
1648833430000|2022-04-01 17:17:10|307.43|301.43|307.43|301.43|307.43|301.43|307.4|301.4|0
1648833440000|2022-04-01 17:17:20|307.42|301.42|307.37|301.37|307.42|301.42|307.37|301.37|0
1648833450000|2022-04-01 17:17:30|307.38|301.38|307.38|301.38|307.38|301.38|307.38|301.38|0
1648833460000|2022-04-01 17:17:40|307.37|301.37|307.46|301.46|307.47|301.47|307.37|301.37|0
1648833470000|2022-04-01 17:17:50|307.43|301.43|307.5|301.5|307.5|301.5|307.43|301.43|0
1648833480000|2022-04-01 17:18:00|307.53|301.53|307.54|301.54|307.54|301.54|307.53|301.53|0
1648833490000|2022-04-01 17:18:10|307.44|301.44|307.44|301.44|307.45|301.45|307.44|301.44|0
1648833500000|2022-04-01 17:18:20|307.41|301.41|307.41|301.41|307.41|301.41|307.41|301.41|0
1648833510000|2022-04-01 17:18:30|307.43|301.43|307.48|301.48|307.49|301.49|307.43|301.43|0
1648833520000|2022-04-01 17:18:40|307.49|301.49|307.51|301.51|307.51|301.51|307.48|301.48|0
1648833530000|2022-04-01 17:18:50|307.5|301.5|307.52|301.52|307.52|301.52|307.5|301.5|0
1648833540000|2022-04-01 17:19:00|307.44|301.44|307.44|301.44|307.45|301.45|307.44|301.44|0
1648833550000|2022-04-01 17:19:10|307.52|301.52|307.53|301.53|307.53|301.53|307.52|301.52|0
1648833560000|2022-04-01 17:19:20|307.52|301.52|307.52|301.52|307.52|301.52|307.52|301.52|0
1648833580000|2022-04-01 17:19:40|307.53|301.53|307.53|301.53|307.53|301.53|307.53|301.53|0
1648833590000|2022-04-01 17:19:50|307.51|301.51|307.51|301.51|307.51|301.51|307.51|301.51|0
1648833600000|2022-04-01 17:20:00|307.6|301.6|307.63|301.63|307.64|301.64|307.6|301.6|0
1648833610000|2022-04-01 17:20:10|307.62|301.62|307.38|301.38|307.62|301.62|307.38|301.38|0
1648833620000|2022-04-01 17:20:20|307.36|301.36|307.28|301.28|307.36|301.36|307.28|301.28|0
1648833640000|2022-04-01 17:20:40|307.2|301.2|307.2|301.2|307.2|301.2|307.2|301.2|0
1648833650000|2022-04-01 17:20:50|307.19|301.19|307.21|301.21|307.21|301.21|307.19|301.19|0
1648833660000|2022-04-01 17:21:00|307.22|301.22|307.19|301.19|307.22|301.22|307.18|301.18|0
1648833670000|2022-04-01 17:21:10|307.17|301.17|307.06|301.06|307.17|301.17|307.03|301.03|0
1648833680000|2022-04-01 17:21:20|307.03|301.03|307.02|301.02|307.12|301.12|307.02|301.02|0
1648833690000|2022-04-01 17:21:30|307|301|306.94|300.94|307|301|306.94|300.94|0
1648833700000|2022-04-01 17:21:40|306.93|300.93|306.89|300.89|306.94|300.94|306.89|300.89|0
1648833710000|2022-04-01 17:21:50|306.88|300.88|306.88|300.88|306.89|300.89|306.88|300.88|0
1648833720000|2022-04-01 17:22:00|306.87|300.87|306.79|300.79|306.88|300.88|306.79|300.79|0
1648833730000|2022-04-01 17:22:10|306.76|300.76|306.57|300.57|306.76|300.76|306.57|300.57|0
1648833740000|2022-04-01 17:22:20|306.58|300.58|306.69|300.69|306.69|300.69|306.54|300.54|0
1648833750000|2022-04-01 17:22:30|306.67|300.67|306.66|300.66|306.67|300.67|306.66|300.66|0
1648833760000|2022-04-01 17:22:40|306.68|300.68|306.73|300.73|306.73|300.73|306.68|300.68|0
1648833770000|2022-04-01 17:22:50|306.74|300.74|306.89|300.89|306.89|300.89|306.74|300.74|0
1648833780000|2022-04-01 17:23:00|306.9|300.9|306.89|300.89|306.9|300.9|306.89|300.89|0
1648833790000|2022-04-01 17:23:10|306.88|300.88|306.94|300.94|306.97|300.97|306.88|300.88|0
1648833800000|2022-04-01 17:23:20|306.98|300.98|307.03|301.03|307.03|301.03|306.98|300.98|0
1648833810000|2022-04-01 17:23:30|307.05|301.05|307.02|301.02|307.05|301.05|307.02|301.02|0
1648833820000|2022-04-01 17:23:40|306.98|300.98|306.94|300.94|306.98|300.98|306.94|300.94|0
1648833830000|2022-04-01 17:23:50|306.93|300.93|306.86|300.86|306.93|300.93|306.82|300.82|0
1648833840000|2022-04-01 17:24:00|306.89|300.89|306.91|300.91|306.91|300.91|306.89|300.89|0
1648833850000|2022-04-01 17:24:10|306.86|300.86|306.85|300.85|306.86|300.86|306.85|300.85|0
1648833860000|2022-04-01 17:24:20|306.86|300.86|306.85|300.85|306.86|300.86|306.85|300.85|0
1648833870000|2022-04-01 17:24:30|306.84|300.84|306.83|300.83|306.84|300.84|306.83|300.83|0
1648833880000|2022-04-01 17:24:40|306.84|300.84|306.84|300.84|306.84|300.84|306.84|300.84|0
1648833890000|2022-04-01 17:24:50|306.85|300.85|306.84|300.84|306.85|300.85|306.84|300.84|0
1648833900000|2022-04-01 17:25:00|306.82|300.82|306.82|300.82|306.83|300.83|306.82|300.82|0
1648833910000|2022-04-01 17:25:10|306.72|300.72|306.54|300.54|306.72|300.72|306.54|300.54|0
1648833920000|2022-04-01 17:25:20|306.55|300.55|306.62|300.62|306.62|300.62|306.55|300.55|0
1648833930000|2022-04-01 17:25:30|306.61|300.61|306.58|300.58|306.61|300.61|306.58|300.58|0
1648833940000|2022-04-01 17:25:40|306.59|300.59|306.72|300.72|306.72|300.72|306.58|300.58|0
1648833950000|2022-04-01 17:25:50|306.44|300.44|306.45|300.45|306.45|300.45|306.44|300.44|0
1648833960000|2022-04-01 17:26:00|306.44|300.44|306.31|300.31|306.44|300.44|306.31|300.31|0
1648833970000|2022-04-01 17:26:10|306.32|300.32|306.32|300.32|306.32|300.32|306.32|300.32|0
1648833990000|2022-04-01 17:26:30|306.28|300.28|306.28|300.28|306.28|300.28|306.28|300.28|0
1648834000000|2022-04-01 17:26:40|306.27|300.27|306.27|300.27|306.27|300.27|306.27|300.27|0
1648834010000|2022-04-01 17:26:50|306.39|300.39|306.4|300.4|306.4|300.4|306.39|300.39|0
1648834020000|2022-04-01 17:27:00|306.41|300.41|306.41|300.41|306.41|300.41|306.41|300.41|0
1648834030000|2022-04-01 17:27:10|306.42|300.42|306.36|300.36|306.42|300.42|306.36|300.36|0
1648834040000|2022-04-01 17:27:20|306.35|300.35|306.23|300.23|306.37|300.37|306.23|300.23|0
1648834050000|2022-04-01 17:27:30|306.21|300.21|306.49|300.49|306.49|300.49|306.21|300.21|0
1648834060000|2022-04-01 17:27:40|306.46|300.46|306.42|300.42|306.46|300.46|306.42|300.42|0
1648834070000|2022-04-01 17:27:50|306.36|300.36|306.43|300.43|306.43|300.43|306.36|300.36|0
1648834080000|2022-04-01 17:28:00|306.48|300.48|306.52|300.52|306.52|300.52|306.48|300.48|0
1648834090000|2022-04-01 17:28:10|306.5|300.5|306.49|300.49|306.5|300.5|306.49|300.49|0
1648834100000|2022-04-01 17:28:20|306.48|300.48|306.36|300.36|306.48|300.48|306.36|300.36|0
1648834110000|2022-04-01 17:28:30|306.34|300.34|305.98|299.98|306.37|300.37|305.98|299.98|0
1648834120000|2022-04-01 17:28:40|305.99|299.99|306.19|300.19|306.19|300.19|305.99|299.99|0
1648834130000|2022-04-01 17:28:50|306.16|300.16|306.11|300.11|306.16|300.16|306.11|300.11|0
1648834140000|2022-04-01 17:29:00|306.06|300.06|306.09|300.09|306.09|300.09|306.05|300.05|0
1648834150000|2022-04-01 17:29:10|306.04|300.04|306.02|300.02|306.04|300.04|306.02|300.02|0
1648834160000|2022-04-01 17:29:20|305.99|299.99|305.94|299.94|305.99|299.99|305.92|299.92|0
1648834170000|2022-04-01 17:29:30|305.88|299.88|305.93|299.93|305.97|299.97|305.88|299.88|0
1648834180000|2022-04-01 17:29:40|305.9|299.9|305.89|299.89|305.91|299.91|305.89|299.89|0
1648834190000|2022-04-01 17:29:50|305.9|299.9|305.92|299.92|305.92|299.92|305.9|299.9|0
1648834200000|2022-04-01 17:30:00|305.91|299.91|305.77|299.77|305.92|299.92|305.77|299.77|0
1648834210000|2022-04-01 17:30:10|305.76|299.76|305.69|299.69|305.76|299.76|305.69|299.69|0
1648834220000|2022-04-01 17:30:20|305.65|299.65|305.62|299.62|305.65|299.65|305.59|299.59|0
1648834230000|2022-04-01 17:30:30|305.71|299.71|305.66|299.66|305.73|299.73|305.66|299.66|0
1648834240000|2022-04-01 17:30:40|305.71|299.71|305.75|299.75|305.75|299.75|305.71|299.71|0
1648834250000|2022-04-01 17:30:50|305.74|299.74|305.76|299.76|305.76|299.76|305.74|299.74|0
1648834260000|2022-04-01 17:31:00|305.78|299.78|305.84|299.84|305.84|299.84|305.78|299.78|0
1648834270000|2022-04-01 17:31:10|305.85|299.85|305.86|299.86|305.86|299.86|305.83|299.83|0
1648834280000|2022-04-01 17:31:20|305.84|299.84|305.83|299.83|305.84|299.84|305.83|299.83|0
1648834290000|2022-04-01 17:31:30|305.82|299.82|305.83|299.83|305.83|299.83|305.82|299.82|0
1648834300000|2022-04-01 17:31:40|305.92|299.92|306.06|300.06|306.06|300.06|305.92|299.92|0
1648834310000|2022-04-01 17:31:50|306.12|300.12|306.08|300.08|306.12|300.12|306.08|300.08|0
1648834320000|2022-04-01 17:32:00|306.1|300.1|306.15|300.15|306.15|300.15|306.1|300.1|0
1648834330000|2022-04-01 17:32:10|306.16|300.16|306.12|300.12|306.16|300.16|306.11|300.11|0
1648834340000|2022-04-01 17:32:20|306.07|300.07|305.9|299.9|306.07|300.07|305.9|299.9|0
1648834350000|2022-04-01 17:32:30|305.87|299.87|305.91|299.91|305.92|299.92|305.87|299.87|0
1648834360000|2022-04-01 17:32:40|305.9|299.9|305.95|299.95|305.95|299.95|305.9|299.9|0
1648834370000|2022-04-01 17:32:50|305.96|299.96|305.99|299.99|305.99|299.99|305.96|299.96|0
1648834380000|2022-04-01 17:33:00|305.92|299.92|305.92|299.92|305.92|299.92|305.92|299.92|0
1648834390000|2022-04-01 17:33:10|305.95|299.95|305.95|299.95|305.95|299.95|305.95|299.95|0
1648834400000|2022-04-01 17:33:20|305.97|299.97|305.98|299.98|305.98|299.98|305.96|299.96|0
1648834410000|2022-04-01 17:33:30|305.99|299.99|306.06|300.06|306.06|300.06|305.99|299.99|0
1648834420000|2022-04-01 17:33:40|306.13|300.13|306.11|300.11|306.13|300.13|306.11|300.11|0
1648834430000|2022-04-01 17:33:50|306.12|300.12|306.17|300.17|306.22|300.22|306.12|300.12|0
1648834440000|2022-04-01 17:34:00|306.18|300.18|306.1|300.1|306.2|300.2|306.09|300.09|0
1648834450000|2022-04-01 17:34:10|306.09|300.09|306.07|300.07|306.09|300.09|306.07|300.07|0
1648834460000|2022-04-01 17:34:20|306.01|300.01|306.01|300.01|306.01|300.01|306.01|300.01|0
1648834470000|2022-04-01 17:34:30|306.02|300.02|306.02|300.02|306.02|300.02|306.02|300.02|0
1648834480000|2022-04-01 17:34:40|306.03|300.03|306.03|300.03|306.03|300.03|305.98|299.98|0
1648834490000|2022-04-01 17:34:50|306.01|300.01|306.05|300.05|306.05|300.05|306.01|300.01|0
1648834500000|2022-04-01 17:35:00|306.08|300.08|306.1|300.1|306.1|300.1|306.07|300.07|0
1648834510000|2022-04-01 17:35:10|306.11|300.11|306.12|300.12|306.12|300.12|306.11|300.11|0
1648834520000|2022-04-01 17:35:20|306.11|300.11|306.16|300.16|306.16|300.16|306.11|300.11|0
1648834530000|2022-04-01 17:35:30|306.18|300.18|306.21|300.21|306.22|300.22|306.18|300.18|0
1648834540000|2022-04-01 17:35:40|306.24|300.24|306.24|300.24|306.25|300.25|306.24|300.24|0
1648834550000|2022-04-01 17:35:50|306.25|300.25|306.25|300.25|306.25|300.25|306.25|300.25|0
1648834560000|2022-04-01 17:36:00|306.29|300.29|306.24|300.24|306.3|300.3|306.24|300.24|0
1648834570000|2022-04-01 17:36:10|306.25|300.25|306.34|300.34|306.34|300.34|306.25|300.25|0
1648834580000|2022-04-01 17:36:20|306.37|300.37|306.42|300.42|306.42|300.42|306.37|300.37|0
1648834590000|2022-04-01 17:36:30|306.45|300.45|306.5|300.5|306.5|300.5|306.45|300.45|0
1648834600000|2022-04-01 17:36:40|306.53|300.53|306.58|300.58|306.59|300.59|306.53|300.53|0
1648834610000|2022-04-01 17:36:50|306.57|300.57|306.58|300.58|306.58|300.58|306.57|300.57|0
1648834620000|2022-04-01 17:37:00|306.59|300.59|306.61|300.61|306.61|300.61|306.59|300.59|0
1648834630000|2022-04-01 17:37:10|306.66|300.66|306.66|300.66|306.66|300.66|306.65|300.65|0
1648834640000|2022-04-01 17:37:20|306.74|300.74|306.97|300.97|306.97|300.97|306.74|300.74|0
1648834650000|2022-04-01 17:37:30|306.96|300.96|307.36|301.36|307.36|301.36|306.96|300.96|0
1648834660000|2022-04-01 17:37:40|307.42|301.42|307.38|301.38|307.43|301.43|307.38|301.38|0
1648834670000|2022-04-01 17:37:50|307.36|301.36|307.34|301.34|307.36|301.36|307.34|301.34|0
1648834680000|2022-04-01 17:38:00|307.35|301.35|307.29|301.29|307.35|301.35|307.29|301.29|0
1648834690000|2022-04-01 17:38:10|307.22|301.22|307.24|301.24|307.24|301.24|307.22|301.22|0
1648834700000|2022-04-01 17:38:20|307.28|301.28|307.29|301.29|307.29|301.29|307.28|301.28|0
1648834710000|2022-04-01 17:38:30|307.21|301.21|307.4|301.4|307.4|301.4|307.2|301.2|0
1648834720000|2022-04-01 17:38:40|307.39|301.39|307.39|301.39|307.39|301.39|307.39|301.39|0
1648834730000|2022-04-01 17:38:50|307.42|301.42|307.45|301.45|307.45|301.45|307.42|301.42|0
1648834750000|2022-04-01 17:39:10|307.47|301.47|307.47|301.47|307.47|301.47|307.47|301.47|0
1648834760000|2022-04-01 17:39:20|307.49|301.49|307.32|301.32|307.49|301.49|307.32|301.32|0
1648834770000|2022-04-01 17:39:30|307.29|301.29|307.32|301.32|307.32|301.32|307.29|301.29|0
1648834780000|2022-04-01 17:39:40|307.34|301.34|307.38|301.38|307.38|301.38|307.34|301.34|0
1648834790000|2022-04-01 17:39:50|307.39|301.39|307.35|301.35|307.39|301.39|307.35|301.35|0
1648834800000|2022-04-01 17:40:00|307.34|301.34|307.34|301.34|307.41|301.41|307.34|301.34|0
1648834810000|2022-04-01 17:40:10|307.29|301.29|307.29|301.29|307.29|301.29|307.29|301.29|0
1648834820000|2022-04-01 17:40:20|307.27|301.27|307.33|301.33|307.33|301.33|307.27|301.27|0
1648834830000|2022-04-01 17:40:30|307.34|301.34|307.37|301.37|307.37|301.37|307.34|301.34|0
1648834840000|2022-04-01 17:40:40|307.34|301.34|307.34|301.34|307.34|301.34|307.34|301.34|0
1648834850000|2022-04-01 17:40:50|307.36|301.36|307.36|301.36|307.36|301.36|307.36|301.36|0
1648834860000|2022-04-01 17:41:00|307.37|301.37|307.34|301.34|307.37|301.37|307.34|301.34|0
1648834870000|2022-04-01 17:41:10|307.33|301.33|307.33|301.33|307.33|301.33|307.33|301.33|0
1648834880000|2022-04-01 17:41:20|307.3|301.3|307.35|301.35|307.35|301.35|307.3|301.3|0
1648834890000|2022-04-01 17:41:30|307.49|301.49|307.49|301.49|307.49|301.49|307.49|301.49|0
1648834900000|2022-04-01 17:41:40|307.48|301.48|307.67|301.67|307.67|301.67|307.48|301.48|0
1648834910000|2022-04-01 17:41:50|307.7|301.7|307.88|301.88|307.88|301.88|307.7|301.7|0
1648834920000|2022-04-01 17:42:00|307.92|301.92|307.96|301.96|307.96|301.96|307.92|301.92|0
1648834930000|2022-04-01 17:42:10|307.9|301.9|307.85|301.85|307.9|301.9|307.85|301.85|0
1648834940000|2022-04-01 17:42:20|307.79|301.79|307.83|301.83|307.83|301.83|307.79|301.79|0
1648834950000|2022-04-01 17:42:30|307.86|301.86|307.84|301.84|307.86|301.86|307.84|301.84|0
1648834960000|2022-04-01 17:42:40|307.89|301.89|307.93|301.93|307.94|301.94|307.89|301.89|0
1648834970000|2022-04-01 17:42:50|307.96|301.96|307.96|301.96|307.96|301.96|307.96|301.96|0
1648834980000|2022-04-01 17:43:00|308.02|302.02|307.92|301.92|308.02|302.02|307.89|301.89|0
1648834990000|2022-04-01 17:43:10|307.9|301.9|307.84|301.84|307.92|301.92|307.84|301.84|0
1648835000000|2022-04-01 17:43:20|307.85|301.85|307.9|301.9|307.9|301.9|307.85|301.85|0
1648835020000|2022-04-01 17:43:40|307.88|301.88|307.88|301.88|307.88|301.88|307.88|301.88|0
1648835030000|2022-04-01 17:43:50|307.91|301.91|307.9|301.9|307.91|301.91|307.9|301.9|0
1648835040000|2022-04-01 17:44:00|307.93|301.93|307.92|301.92|307.93|301.93|307.92|301.92|0
1648835050000|2022-04-01 17:44:10|307.88|301.88|307.87|301.87|307.88|301.88|307.87|301.87|0
1648835060000|2022-04-01 17:44:20|307.92|301.92|307.91|301.91|307.92|301.92|307.91|301.91|0
1648835070000|2022-04-01 17:44:30|307.9|301.9|307.88|301.88|307.91|301.91|307.88|301.88|0
1648835080000|2022-04-01 17:44:40|307.87|301.87|307.87|301.87|307.87|301.87|307.87|301.87|0
1648835100000|2022-04-01 17:45:00|307.86|301.86|307.88|301.88|307.89|301.89|307.86|301.86|0
1648835110000|2022-04-01 17:45:10|307.87|301.87|307.69|301.69|307.87|301.87|307.69|301.69|0
1648835120000|2022-04-01 17:45:20|307.87|301.87|307.85|301.85|307.87|301.87|307.85|301.85|0
1648835130000|2022-04-01 17:45:30|307.87|301.87|307.86|301.86|307.87|301.87|307.86|301.86|0
1648835140000|2022-04-01 17:45:40|307.87|301.87|307.8|301.8|307.87|301.87|307.8|301.8|0
1648835160000|2022-04-01 17:46:00|307.79|301.79|307.76|301.76|307.79|301.79|307.76|301.76|0
1648835170000|2022-04-01 17:46:10|307.73|301.73|307.76|301.76|307.76|301.76|307.72|301.72|0
1648835180000|2022-04-01 17:46:20|307.77|301.77|307.79|301.79|307.8|301.8|307.77|301.77|0
1648835190000|2022-04-01 17:46:30|307.74|301.74|307.74|301.74|307.74|301.74|307.74|301.74|0
1648835200000|2022-04-01 17:46:40|307.73|301.73|307.73|301.73|307.73|301.73|307.73|301.73|0
1648835220000|2022-04-01 17:47:00|307.74|301.74|307.74|301.74|307.74|301.74|307.74|301.74|0
1648835230000|2022-04-01 17:47:10|307.82|301.82|307.82|301.82|307.82|301.82|307.82|301.82|0
1648835240000|2022-04-01 17:47:20|307.88|301.88|307.88|301.88|307.88|301.88|307.88|301.88|0
1648835250000|2022-04-01 17:47:30|307.89|301.89|307.89|301.89|307.89|301.89|307.89|301.89|0
1648835260000|2022-04-01 17:47:40|307.84|301.84|307.77|301.77|307.84|301.84|307.77|301.77|0
1648835270000|2022-04-01 17:47:50|307.73|301.73|307.6|301.6|307.73|301.73|307.6|301.6|0
1648835280000|2022-04-01 17:48:00|307.61|301.61|307.61|301.61|307.61|301.61|307.61|301.61|0
1648835290000|2022-04-01 17:48:10|307.63|301.63|307.65|301.65|307.67|301.67|307.63|301.63|0
1648835310000|2022-04-01 17:48:30|307.67|301.67|307.62|301.62|307.67|301.67|307.62|301.62|0
1648835320000|2022-04-01 17:48:40|307.61|301.61|307.6|301.6|307.61|301.61|307.6|301.6|0
1648835340000|2022-04-01 17:49:00|307.58|301.58|307.56|301.56|307.58|301.58|307.56|301.56|0
1648835350000|2022-04-01 17:49:10|307.55|301.55|307.55|301.55|307.55|301.55|307.55|301.55|0
1648835370000|2022-04-01 17:49:30|307.54|301.54|307.56|301.56|307.56|301.56|307.54|301.54|0
1648835380000|2022-04-01 17:49:40|307.59|301.59|307.5|301.5|307.6|301.6|307.5|301.5|0
1648835390000|2022-04-01 17:49:50|307.43|301.43|307.45|301.45|307.46|301.46|307.43|301.43|0
1648835400000|2022-04-01 17:50:00|307.44|301.44|307.35|301.35|307.44|301.44|307.35|301.35|0
1648835410000|2022-04-01 17:50:10|307.36|301.36|307.23|301.23|307.36|301.36|307.22|301.22|0
1648835420000|2022-04-01 17:50:20|307.25|301.25|307.16|301.16|307.25|301.25|307.15|301.15|0
1648835430000|2022-04-01 17:50:30|307.15|301.15|307.18|301.18|307.18|301.18|307.15|301.15|0
1648835440000|2022-04-01 17:50:40|307.19|301.19|307.16|301.16|307.19|301.19|307.16|301.16|0
1648835450000|2022-04-01 17:50:50|306.96|300.96|306.96|300.96|306.96|300.96|306.96|300.96|0
1648835460000|2022-04-01 17:51:00|306.95|300.95|306.8|300.8|306.95|300.95|306.8|300.8|0
1648835470000|2022-04-01 17:51:10|306.79|300.79|306.74|300.74|306.84|300.84|306.74|300.74|0
1648835480000|2022-04-01 17:51:20|306.77|300.77|306.78|300.78|306.78|300.78|306.77|300.77|0
1648835490000|2022-04-01 17:51:30|306.89|300.89|306.93|300.93|306.94|300.94|306.89|300.89|0
1648835500000|2022-04-01 17:51:40|306.94|300.94|306.94|300.94|306.94|300.94|306.94|300.94|0
1648835510000|2022-04-01 17:51:50|306.86|300.86|307.05|301.05|307.05|301.05|306.86|300.86|0
1648835520000|2022-04-01 17:52:00|307.03|301.03|307.27|301.27|307.27|301.27|307.03|301.03|0
1648835530000|2022-04-01 17:52:10|307.3|301.3|307.32|301.32|307.32|301.32|307.3|301.3|0
1648835540000|2022-04-01 17:52:20|307.31|301.31|307.2|301.2|307.31|301.31|307.2|301.2|0
1648835550000|2022-04-01 17:52:30|307.27|301.27|307.26|301.26|307.29|301.29|307.26|301.26|0
1648835560000|2022-04-01 17:52:40|307.22|301.22|307.21|301.21|307.22|301.22|307.21|301.21|0
1648835570000|2022-04-01 17:52:50|307.18|301.18|307.09|301.09|307.18|301.18|307.09|301.09|0
1648835580000|2022-04-01 17:53:00|307.08|301.08|307.05|301.05|307.08|301.08|307.02|301.02|0
1648835590000|2022-04-01 17:53:10|307.04|301.04|307.04|301.04|307.04|301.04|307.04|301.04|0
1648835600000|2022-04-01 17:53:20|307.03|301.03|307.05|301.05|307.08|301.08|307.03|301.03|0
1648835610000|2022-04-01 17:53:30|307.06|301.06|307.1|301.1|307.11|301.11|307.06|301.06|0
1648835620000|2022-04-01 17:53:40|307.11|301.11|307.22|301.22|307.22|301.22|307.1|301.1|0
1648835630000|2022-04-01 17:53:50|307.25|301.25|307.25|301.25|307.25|301.25|307.25|301.25|0
1648835640000|2022-04-01 17:54:00|307.2|301.2|307.14|301.14|307.2|301.2|307.14|301.14|0
1648835650000|2022-04-01 17:54:10|307.16|301.16|307.16|301.16|307.16|301.16|307.16|301.16|0
1648835660000|2022-04-01 17:54:20|307.2|301.2|307.18|301.18|307.2|301.2|307.18|301.18|0
1648835670000|2022-04-01 17:54:30|307.11|301.11|307|301|307.11|301.11|307|301|0
1648835680000|2022-04-01 17:54:40|306.97|300.97|306.91|300.91|306.97|300.97|306.9|300.9|0
1648835690000|2022-04-01 17:54:50|306.9|300.9|306.96|300.96|306.96|300.96|306.9|300.9|0
1648835700000|2022-04-01 17:55:00|306.95|300.95|306.95|300.95|306.96|300.96|306.92|300.92|0
1648835710000|2022-04-01 17:55:10|306.96|300.96|306.94|300.94|306.96|300.96|306.94|300.94|0
1648835730000|2022-04-01 17:55:30|306.96|300.96|307|301|307|301|306.94|300.94|0
1648835740000|2022-04-01 17:55:40|307.06|301.06|307.32|301.32|307.32|301.32|307.06|301.06|0
1648835750000|2022-04-01 17:55:50|307.18|301.18|307.12|301.12|307.18|301.18|307.12|301.12|0
1648835760000|2022-04-01 17:56:00|307.08|301.08|307.11|301.11|307.11|301.11|307.08|301.08|0
1648835770000|2022-04-01 17:56:10|307.12|301.12|307.12|301.12|307.12|301.12|307.12|301.12|0
1648835780000|2022-04-01 17:56:20|307.13|301.13|307.14|301.14|307.15|301.15|307.12|301.12|0
1648835790000|2022-04-01 17:56:30|307.13|301.13|307.11|301.11|307.13|301.13|307.11|301.11|0
1648835800000|2022-04-01 17:56:40|307.12|301.12|307.2|301.2|307.2|301.2|307.12|301.12|0
1648835810000|2022-04-01 17:56:50|307.23|301.23|307.34|301.34|307.34|301.34|307.23|301.23|0
1648835830000|2022-04-01 17:57:10|307.3|301.3|307.36|301.36|307.36|301.36|307.3|301.3|0
1648835840000|2022-04-01 17:57:20|307.39|301.39|307.38|301.38|307.39|301.39|307.38|301.38|0
1648835850000|2022-04-01 17:57:30|307.35|301.35|307.3|301.3|307.35|301.35|307.29|301.29|0
1648835860000|2022-04-01 17:57:40|307.29|301.29|307.29|301.29|307.29|301.29|307.29|301.29|0
1648835870000|2022-04-01 17:57:50|307.26|301.26|307.22|301.22|307.26|301.26|307.21|301.21|0
1648835880000|2022-04-01 17:58:00|307.21|301.21|307.18|301.18|307.21|301.21|307.18|301.18|0
1648835890000|2022-04-01 17:58:10|307.17|301.17|307.16|301.16|307.17|301.17|307.16|301.16|0
1648835900000|2022-04-01 17:58:20|307.18|301.18|307.18|301.18|307.18|301.18|307.18|301.18|0
1648835920000|2022-04-01 17:58:40|307.25|301.25|307.28|301.28|307.28|301.28|307.25|301.25|0
1648835930000|2022-04-01 17:58:50|307.29|301.29|307.29|301.29|307.29|301.29|307.29|301.29|0
1648835940000|2022-04-01 17:59:00|307.36|301.36|307.37|301.37|307.37|301.37|307.36|301.36|0
1648835950000|2022-04-01 17:59:10|307.4|301.4|307.36|301.36|307.4|301.4|307.34|301.34|0
1648835960000|2022-04-01 17:59:20|307.35|301.35|307.34|301.34|307.35|301.35|307.34|301.34|0
1648835970000|2022-04-01 17:59:30|307.31|301.31|307.21|301.21|307.31|301.31|307.21|301.21|0
1648835990000|2022-04-01 17:59:50|307.27|301.27|307.25|301.25|307.27|301.27|307.25|301.25|0
1648836000000|2022-04-01 18:00:00|307.24|301.24|307.29|301.29|307.29|301.29|307.21|301.21|0
1648836010000|2022-04-01 18:00:10|307.32|301.32|307.42|301.42|307.42|301.42|307.32|301.32|0
1648836020000|2022-04-01 18:00:20|307.61|301.61|307.49|301.49|307.61|301.61|307.49|301.49|0
1648836030000|2022-04-01 18:00:30|307.48|301.48|307.48|301.48|307.48|301.48|307.48|301.48|0
1648836040000|2022-04-01 18:00:40|307.54|301.54|307.64|301.64|307.64|301.64|307.54|301.54|0
1648836050000|2022-04-01 18:00:50|307.61|301.61|307.52|301.52|307.61|301.61|307.52|301.52|0
1648836060000|2022-04-01 18:01:00|307.51|301.51|307.41|301.41|307.51|301.51|307.41|301.41|0
1648836070000|2022-04-01 18:01:10|307.46|301.46|307.46|301.46|307.46|301.46|307.46|301.46|0
1648836080000|2022-04-01 18:01:20|307.53|301.53|307.45|301.45|307.53|301.53|307.45|301.45|0
1648836090000|2022-04-01 18:01:30|307.48|301.48|307.53|301.53|307.53|301.53|307.48|301.48|0
1648836100000|2022-04-01 18:01:40|307.52|301.52|307.52|301.52|307.52|301.52|307.52|301.52|0
1648836110000|2022-04-01 18:01:50|307.53|301.53|307.51|301.51|307.53|301.53|307.45|301.45|0
1648836120000|2022-04-01 18:02:00|307.54|301.54|307.71|301.71|307.71|301.71|307.54|301.54|0
1648836130000|2022-04-01 18:02:10|307.72|301.72|307.67|301.67|307.72|301.72|307.67|301.67|0
1648836140000|2022-04-01 18:02:20|307.68|301.68|307.85|301.85|307.85|301.85|307.68|301.68|0
1648836150000|2022-04-01 18:02:30|307.8|301.8|307.78|301.78|307.8|301.8|307.77|301.77|0
1648836160000|2022-04-01 18:02:40|307.83|301.83|307.85|301.85|307.85|301.85|307.83|301.83|0
1648836170000|2022-04-01 18:02:50|307.84|301.84|307.8|301.8|307.84|301.84|307.8|301.8|0
1648836180000|2022-04-01 18:03:00|307.81|301.81|307.88|301.88|307.88|301.88|307.8|301.8|0
1648836190000|2022-04-01 18:03:10|307.85|301.85|307.82|301.82|307.85|301.85|307.82|301.82|0
1648836200000|2022-04-01 18:03:20|307.8|301.8|307.78|301.78|307.8|301.8|307.78|301.78|0
1648836210000|2022-04-01 18:03:30|307.77|301.77|307.77|301.77|307.77|301.77|307.77|301.77|0
1648836220000|2022-04-01 18:03:40|307.71|301.71|307.65|301.65|307.71|301.71|307.65|301.65|0
1648836230000|2022-04-01 18:03:50|307.62|301.62|307.63|301.63|307.63|301.63|307.62|301.62|0
1648836240000|2022-04-01 18:04:00|307.64|301.64|307.64|301.64|307.64|301.64|307.64|301.64|0
1648836250000|2022-04-01 18:04:10|307.61|301.61|307.61|301.61|307.61|301.61|307.61|301.61|0
1648836260000|2022-04-01 18:04:20|307.54|301.54|307.61|301.61|307.61|301.61|307.54|301.54|0
1648836270000|2022-04-01 18:04:30|307.58|301.58|307.42|301.42|307.58|301.58|307.41|301.41|0
1648836280000|2022-04-01 18:04:40|307.46|301.46|307.5|301.5|307.5|301.5|307.46|301.46|0
1648836290000|2022-04-01 18:04:50|307.51|301.51|307.51|301.51|307.51|301.51|307.51|301.51|0
1648836300000|2022-04-01 18:05:00|307.63|301.63|307.88|301.88|307.88|301.88|307.63|301.63|0
1648836310000|2022-04-01 18:05:10|307.95|301.95|307.95|301.95|307.95|301.95|307.95|301.95|0
1648836320000|2022-04-01 18:05:20|307.97|301.97|307.96|301.96|308.07|302.07|307.96|301.96|0
1648836330000|2022-04-01 18:05:30|307.9|301.9|308.08|302.08|308.08|302.08|307.9|301.9|0
1648836340000|2022-04-01 18:05:40|308.09|302.09|308.14|302.14|308.14|302.14|308.09|302.09|0
1648836350000|2022-04-01 18:05:50|308.15|302.15|308.26|302.26|308.26|302.26|308.11|302.11|0
1648836360000|2022-04-01 18:06:00|308.23|302.23|308.17|302.17|308.24|302.24|308.17|302.17|0
1648836370000|2022-04-01 18:06:10|308.2|302.2|308.25|302.25|308.25|302.25|308.2|302.2|0
1648836380000|2022-04-01 18:06:20|308.28|302.28|308.37|302.37|308.38|302.38|308.27|302.27|0
1648836390000|2022-04-01 18:06:30|308.4|302.4|308.41|302.41|308.41|302.41|308.4|302.4|0
1648836400000|2022-04-01 18:06:40|308.5|302.5|308.46|302.46|308.5|302.5|308.46|302.46|0
1648836410000|2022-04-01 18:06:50|308.48|302.48|308.47|302.47|308.48|302.48|308.47|302.47|0
1648836420000|2022-04-01 18:07:00|308.45|302.45|308.43|302.43|308.45|302.45|308.43|302.43|0
1648836430000|2022-04-01 18:07:10|308.41|302.41|308.41|302.41|308.41|302.41|308.41|302.41|0
1648836440000|2022-04-01 18:07:20|308.42|302.42|308.36|302.36|308.42|302.42|308.36|302.36|0
1648836450000|2022-04-01 18:07:30|308.37|302.37|308.41|302.41|308.41|302.41|308.37|302.37|0
1648836460000|2022-04-01 18:07:40|308.42|302.42|308.38|302.38|308.42|302.42|308.37|302.37|0
1648836480000|2022-04-01 18:08:00|308.37|302.37|308.33|302.33|308.37|302.37|308.33|302.33|0
1648836490000|2022-04-01 18:08:10|308.32|302.32|308.3|302.3|308.32|302.32|308.3|302.3|0
1648836500000|2022-04-01 18:08:20|308.27|302.27|308.48|302.48|308.48|302.48|308.27|302.27|0
1648836510000|2022-04-01 18:08:30|308.49|302.49|308.49|302.49|308.49|302.49|308.49|302.49|0
1648836520000|2022-04-01 18:08:40|308.52|302.52|308.53|302.53|308.53|302.53|308.52|302.52|0
1648836530000|2022-04-01 18:08:50|308.54|302.54|308.55|302.55|308.55|302.55|308.54|302.54|0
1648836540000|2022-04-01 18:09:00|308.56|302.56|308.56|302.56|308.56|302.56|308.56|302.56|0
1648836550000|2022-04-01 18:09:10|308.47|302.47|308.47|302.47|308.47|302.47|308.47|302.47|0
1648836560000|2022-04-01 18:09:20|308.41|302.41|308.43|302.43|308.43|302.43|308.38|302.38|0
1648836570000|2022-04-01 18:09:30|308.42|302.42|308.42|302.42|308.42|302.42|308.42|302.42|0
1648836580000|2022-04-01 18:09:40|308.43|302.43|308.36|302.36|308.43|302.43|308.34|302.34|0
1648836610000|2022-04-01 18:10:10|308.35|302.35|308.11|302.11|308.35|302.35|308.11|302.11|0
1648836620000|2022-04-01 18:10:20|307.86|301.86|307.85|301.85|307.86|301.86|307.84|301.84|0
1648836630000|2022-04-01 18:10:30|307.86|301.86|307.86|301.86|307.86|301.86|307.86|301.86|0
1648836640000|2022-04-01 18:10:40|307.85|301.85|307.85|301.85|307.85|301.85|307.85|301.85|0
1648836650000|2022-04-01 18:10:50|307.89|301.89|307.67|301.67|307.89|301.89|307.67|301.67|0
1648836660000|2022-04-01 18:11:00|307.65|301.65|307.63|301.63|307.65|301.65|307.63|301.63|0
1648836670000|2022-04-01 18:11:10|307.61|301.61|307.61|301.61|307.61|301.61|307.61|301.61|0
1648836680000|2022-04-01 18:11:20|307.57|301.57|307.57|301.57|307.57|301.57|307.57|301.57|0
1648836690000|2022-04-01 18:11:30|307.58|301.58|307.59|301.59|307.59|301.59|307.58|301.58|0
1648836700000|2022-04-01 18:11:40|307.58|301.58|307.54|301.54|307.59|301.59|307.54|301.54|0
1648836720000|2022-04-01 18:12:00|307.52|301.52|307.55|301.55|307.55|301.55|307.52|301.52|0
1648836730000|2022-04-01 18:12:10|307.56|301.56|307.56|301.56|307.56|301.56|307.56|301.56|0
1648836740000|2022-04-01 18:12:20|307.54|301.54|307.62|301.62|307.62|301.62|307.54|301.54|0
1648836750000|2022-04-01 18:12:30|307.63|301.63|307.62|301.62|307.63|301.63|307.62|301.62|0
1648836760000|2022-04-01 18:12:40|307.65|301.65|307.65|301.65|307.65|301.65|307.65|301.65|0
1648836770000|2022-04-01 18:12:50|307.66|301.66|307.62|301.62|307.66|301.66|307.62|301.62|0
1648836780000|2022-04-01 18:13:00|307.58|301.58|307.57|301.57|307.58|301.58|307.57|301.57|0
1648836790000|2022-04-01 18:13:10|307.58|301.58|307.48|301.48|307.58|301.58|307.48|301.48|0
1648836800000|2022-04-01 18:13:20|307.47|301.47|307.48|301.48|307.48|301.48|307.47|301.47|0
1648836820000|2022-04-01 18:13:40|307.52|301.52|307.52|301.52|307.52|301.52|307.52|301.52|0
1648836840000|2022-04-01 18:14:00|307.49|301.49|307.49|301.49|307.49|301.49|307.49|301.49|0
1648836850000|2022-04-01 18:14:10|307.5|301.5|307.58|301.58|307.58|301.58|307.5|301.5|0
1648836860000|2022-04-01 18:14:20|307.59|301.59|307.59|301.59|307.59|301.59|307.59|301.59|0
1648836870000|2022-04-01 18:14:30|307.56|301.56|307.59|301.59|307.59|301.59|307.56|301.56|0
1648836880000|2022-04-01 18:14:40|307.58|301.58|307.53|301.53|307.58|301.58|307.53|301.53|0
1648836890000|2022-04-01 18:14:50|307.58|301.58|307.58|301.58|307.58|301.58|307.57|301.57|0
1648836900000|2022-04-01 18:15:00|307.56|301.56|307.64|301.64|307.64|301.64|307.56|301.56|0
1648836910000|2022-04-01 18:15:10|307.75|301.75|307.83|301.83|307.83|301.83|307.75|301.75|0
1648836920000|2022-04-01 18:15:20|307.86|301.86|307.92|301.92|307.92|301.92|307.86|301.86|0
1648836930000|2022-04-01 18:15:30|307.91|301.91|307.89|301.89|307.91|301.91|307.89|301.89|0
1648836940000|2022-04-01 18:15:40|307.9|301.9|307.85|301.85|307.9|301.9|307.85|301.85|0
1648836950000|2022-04-01 18:15:50|307.89|301.89|307.89|301.89|307.89|301.89|307.89|301.89|0
1648836960000|2022-04-01 18:16:00|307.88|301.88|307.86|301.86|307.89|301.89|307.86|301.86|0
1648836970000|2022-04-01 18:16:10|307.85|301.85|307.85|301.85|307.85|301.85|307.85|301.85|0
1648836980000|2022-04-01 18:16:20|307.86|301.86|307.86|301.86|307.86|301.86|307.86|301.86|0
1648836990000|2022-04-01 18:16:30|307.96|301.96|308.04|302.04|308.04|302.04|307.96|301.96|0
1648837000000|2022-04-01 18:16:40|308.24|302.24|308.14|302.14|308.24|302.24|308.14|302.14|0
1648837010000|2022-04-01 18:16:50|308.15|302.15|308.13|302.13|308.15|302.15|308.13|302.13|0
1648837020000|2022-04-01 18:17:00|308.11|302.11|308.18|302.18|308.18|302.18|308.11|302.11|0
1648837030000|2022-04-01 18:17:10|308.19|302.19|308.22|302.22|308.22|302.22|308.19|302.19|0
1648837040000|2022-04-01 18:17:20|308.27|302.27|308.31|302.31|308.31|302.31|308.27|302.27|0
1648837050000|2022-04-01 18:17:30|308.29|302.29|308.29|302.29|308.29|302.29|308.29|302.29|0
1648837060000|2022-04-01 18:17:40|308.28|302.28|308.27|302.27|308.28|302.28|308.26|302.26|0
1648837070000|2022-04-01 18:17:50|308.23|302.23|308.22|302.22|308.23|302.23|308.22|302.22|0
1648837090000|2022-04-01 18:18:10|308.23|302.23|308.22|302.22|308.23|302.23|308.22|302.22|0
1648837110000|2022-04-01 18:18:30|308.25|302.25|308.25|302.25|308.25|302.25|308.25|302.25|0
1648837120000|2022-04-01 18:18:40|308.26|302.26|308.25|302.25|308.26|302.26|308.25|302.25|0
1648837130000|2022-04-01 18:18:50|308.26|302.26|308.26|302.26|308.26|302.26|308.26|302.26|0
1648837140000|2022-04-01 18:19:00|308.25|302.25|308.25|302.25|308.25|302.25|308.25|302.25|0
1648837150000|2022-04-01 18:19:10|308.27|302.27|308.29|302.29|308.29|302.29|308.26|302.26|0
1648837160000|2022-04-01 18:19:20|308.28|302.28|308.31|302.31|308.31|302.31|308.28|302.28|0
1648837170000|2022-04-01 18:19:30|308.39|302.39|308.56|302.56|308.56|302.56|308.39|302.39|0
1648837180000|2022-04-01 18:19:40|308.59|302.59|308.6|302.6|308.63|302.63|308.59|302.59|0
1648837190000|2022-04-01 18:19:50|308.56|302.56|308.48|302.48|308.56|302.56|308.48|302.48|0
1648837200000|2022-04-01 18:20:00|308.37|302.37|308.4|302.4|308.4|302.4|308.37|302.37|0
1648837210000|2022-04-01 18:20:10|308.38|302.38|308.38|302.38|308.38|302.38|308.38|302.38|0
1648837220000|2022-04-01 18:20:20|308.27|302.27|308.27|302.27|308.27|302.27|308.27|302.27|0
1648837230000|2022-04-01 18:20:30|308.24|302.24|308.24|302.24|308.25|302.25|308.24|302.24|0
1648837240000|2022-04-01 18:20:40|308.3|302.3|308.31|302.31|308.31|302.31|308.3|302.3|0
1648837250000|2022-04-01 18:20:50|308.3|302.3|308.3|302.3|308.3|302.3|308.3|302.3|0
1648837260000|2022-04-01 18:21:00|308.27|302.27|308.26|302.26|308.28|302.28|308.25|302.25|0
1648837270000|2022-04-01 18:21:10|308.27|302.27|308.27|302.27|308.27|302.27|308.26|302.26|0
1648837280000|2022-04-01 18:21:20|308.28|302.28|308.22|302.22|308.28|302.28|308.22|302.22|0
1648837290000|2022-04-01 18:21:30|308.23|302.23|308.23|302.23|308.23|302.23|308.23|302.23|0
1648837300000|2022-04-01 18:21:40|308.22|302.22|308.25|302.25|308.25|302.25|308.22|302.22|0
1648837320000|2022-04-01 18:22:00|308.24|302.24|308.24|302.24|308.24|302.24|308.24|302.24|0
1648837330000|2022-04-01 18:22:10|308.25|302.25|308.03|302.03|308.25|302.25|308.02|302.02|0
1648837340000|2022-04-01 18:22:20|308.02|302.02|308.02|302.02|308.02|302.02|308.01|302.01|0
1648837360000|2022-04-01 18:22:40|308.03|302.03|308.03|302.03|308.03|302.03|308.03|302.03|0
1648837370000|2022-04-01 18:22:50|308.02|302.02|308.03|302.03|308.03|302.03|308.02|302.02|0
1648837380000|2022-04-01 18:23:00|308|302|308|302|308|302|308|302|0
1648837390000|2022-04-01 18:23:10|308.02|302.02|308.01|302.01|308.02|302.02|308.01|302.01|0
1648837410000|2022-04-01 18:23:30|308|302|308|302|308|302|308|302|0
1648837420000|2022-04-01 18:23:40|307.99|301.99|308.02|302.02|308.02|302.02|307.98|301.98|0
1648837430000|2022-04-01 18:23:50|307.99|301.99|307.99|301.99|307.99|301.99|307.99|301.99|0
1648837440000|2022-04-01 18:24:00|308.01|302.01|308.01|302.01|308.01|302.01|308.01|302.01|0
1648837450000|2022-04-01 18:24:10|308|302|307.97|301.97|308|302|307.97|301.97|0
1648837460000|2022-04-01 18:24:20|307.96|301.96|307.96|301.96|307.97|301.97|307.96|301.96|0
1648837470000|2022-04-01 18:24:30|307.95|301.95|307.96|301.96|307.96|301.96|307.95|301.95|0
1648837480000|2022-04-01 18:24:40|307.93|301.93|307.92|301.92|307.93|301.93|307.92|301.92|0
1648837500000|2022-04-01 18:25:00|307.86|301.86|307.85|301.85|307.86|301.86|307.85|301.85|0
1648837510000|2022-04-01 18:25:10|307.86|301.86|307.89|301.89|307.89|301.89|307.86|301.86|0
1648837520000|2022-04-01 18:25:20|307.82|301.82|307.82|301.82|307.83|301.83|307.82|301.82|0
1648837530000|2022-04-01 18:25:30|307.81|301.81|307.79|301.79|307.81|301.81|307.79|301.79|0
1648837540000|2022-04-01 18:25:40|307.81|301.81|307.79|301.79|307.81|301.81|307.79|301.79|0
1648837560000|2022-04-01 18:26:00|307.82|301.82|307.83|301.83|307.83|301.83|307.82|301.82|0
1648837570000|2022-04-01 18:26:10|307.79|301.79|307.79|301.79|307.79|301.79|307.79|301.79|0
1648837590000|2022-04-01 18:26:30|307.8|301.8|307.83|301.83|307.83|301.83|307.79|301.79|0
1648837600000|2022-04-01 18:26:40|307.87|301.87|307.85|301.85|307.87|301.87|307.85|301.85|0
1648837620000|2022-04-01 18:27:00|307.82|301.82|307.83|301.83|307.83|301.83|307.82|301.82|0
1648837630000|2022-04-01 18:27:10|307.84|301.84|307.84|301.84|307.84|301.84|307.84|301.84|0
1648837640000|2022-04-01 18:27:20|307.83|301.83|307.78|301.78|307.83|301.83|307.78|301.78|0
1648837650000|2022-04-01 18:27:30|307.75|301.75|307.67|301.67|307.75|301.75|307.67|301.67|0
1648837660000|2022-04-01 18:27:40|307.7|301.7|307.67|301.67|307.7|301.7|307.67|301.67|0
1648837680000|2022-04-01 18:28:00|307.68|301.68|307.73|301.73|307.73|301.73|307.68|301.68|0
1648837690000|2022-04-01 18:28:10|307.72|301.72|307.66|301.66|307.72|301.72|307.66|301.66|0
1648837700000|2022-04-01 18:28:20|307.57|301.57|307.58|301.58|307.58|301.58|307.57|301.57|0
1648837710000|2022-04-01 18:28:30|307.59|301.59|307.65|301.65|307.65|301.65|307.59|301.59|0
1648837730000|2022-04-01 18:28:50|307.66|301.66|307.66|301.66|307.66|301.66|307.66|301.66|0
1648837740000|2022-04-01 18:29:00|307.65|301.65|307.7|301.7|307.7|301.7|307.65|301.65|0
1648837750000|2022-04-01 18:29:10|307.69|301.69|307.69|301.69|307.69|301.69|307.69|301.69|0
1648837760000|2022-04-01 18:29:20|307.67|301.67|307.68|301.68|307.68|301.68|307.67|301.67|0
1648837770000|2022-04-01 18:29:30|307.67|301.67|307.68|301.68|307.68|301.68|307.67|301.67|0
1648837780000|2022-04-01 18:29:40|307.74|301.74|307.79|301.79|307.8|301.8|307.74|301.74|0
1648837790000|2022-04-01 18:29:50|307.76|301.76|307.81|301.81|307.81|301.81|307.76|301.76|0
1648837810000|2022-04-01 18:30:10|307.82|301.82|307.85|301.85|307.85|301.85|307.82|301.82|0
1648837820000|2022-04-01 18:30:20|307.94|301.94|307.94|301.94|307.94|301.94|307.94|301.94|0
1648837830000|2022-04-01 18:30:30|307.95|301.95|307.94|301.94|308|302|307.93|301.93|0
1648837840000|2022-04-01 18:30:40|307.93|301.93|307.96|301.96|307.96|301.96|307.93|301.93|0
1648837860000|2022-04-01 18:31:00|307.95|301.95|307.9|301.9|307.95|301.95|307.9|301.9|0
1648837870000|2022-04-01 18:31:10|307.88|301.88|307.81|301.81|307.88|301.88|307.8|301.8|0
1648837880000|2022-04-01 18:31:20|307.82|301.82|307.82|301.82|307.82|301.82|307.82|301.82|0
1648837890000|2022-04-01 18:31:30|307.81|301.81|307.86|301.86|307.86|301.86|307.81|301.81|0
1648837900000|2022-04-01 18:31:40|307.85|301.85|307.84|301.84|307.85|301.85|307.84|301.84|0
1648837910000|2022-04-01 18:31:50|307.79|301.79|307.79|301.79|307.79|301.79|307.79|301.79|0
1648837920000|2022-04-01 18:32:00|307.76|301.76|307.91|301.91|307.92|301.92|307.76|301.76|0
1648837940000|2022-04-01 18:32:20|307.92|301.92|307.92|301.92|307.92|301.92|307.91|301.91|0
1648837950000|2022-04-01 18:32:30|307.93|301.93|307.93|301.93|307.93|301.93|307.93|301.93|0
1648837960000|2022-04-01 18:32:40|307.96|301.96|307.99|301.99|307.99|301.99|307.95|301.95|0
1648837970000|2022-04-01 18:32:50|308|302|308.03|302.03|308.03|302.03|307.98|301.98|0
1648837980000|2022-04-01 18:33:00|308.02|302.02|307.99|301.99|308.02|302.02|307.99|301.99|0
1648838000000|2022-04-01 18:33:20|307.98|301.98|307.98|301.98|307.98|301.98|307.97|301.97|0
1648838010000|2022-04-01 18:33:30|307.99|301.99|307.99|301.99|307.99|301.99|307.99|301.99|0
1648838020000|2022-04-01 18:33:40|307.98|301.98|307.99|301.99|307.99|301.99|307.97|301.97|0
1648838030000|2022-04-01 18:33:50|307.96|301.96|307.97|301.97|307.97|301.97|307.96|301.96|0
1648838040000|2022-04-01 18:34:00|307.92|301.92|307.92|301.92|307.93|301.93|307.92|301.92|0
1648838050000|2022-04-01 18:34:10|307.91|301.91|307.91|301.91|307.91|301.91|307.91|301.91|0
1648838060000|2022-04-01 18:34:20|307.9|301.9|307.9|301.9|307.9|301.9|307.89|301.89|0
1648838070000|2022-04-01 18:34:30|307.91|301.91|307.91|301.91|307.91|301.91|307.91|301.91|0
1648838080000|2022-04-01 18:34:40|307.92|301.92|307.82|301.82|307.92|301.92|307.82|301.82|0
1648838090000|2022-04-01 18:34:50|307.81|301.81|307.83|301.83|307.83|301.83|307.81|301.81|0
1648838100000|2022-04-01 18:35:00|307.84|301.84|307.82|301.82|307.84|301.84|307.82|301.82|0
1648838120000|2022-04-01 18:35:20|307.8|301.8|307.8|301.8|307.8|301.8|307.8|301.8|0
1648838130000|2022-04-01 18:35:30|307.81|301.81|307.81|301.81|307.81|301.81|307.81|301.81|0
1648838140000|2022-04-01 18:35:40|307.8|301.8|307.8|301.8|307.8|301.8|307.8|301.8|0
1648838150000|2022-04-01 18:35:50|307.79|301.79|307.77|301.77|307.79|301.79|307.77|301.77|0
1648838160000|2022-04-01 18:36:00|307.73|301.73|307.69|301.69|307.74|301.74|307.69|301.69|0
1648838170000|2022-04-01 18:36:10|307.73|301.73|307.75|301.75|307.75|301.75|307.73|301.73|0
1648838180000|2022-04-01 18:36:20|307.76|301.76|307.7|301.7|307.76|301.76|307.7|301.7|0
1648838190000|2022-04-01 18:36:30|307.18|301.18|307.14|301.14|307.18|301.18|307.14|301.14|0
1648838200000|2022-04-01 18:36:40|307.09|301.09|307.25|301.25|307.25|301.25|307.08|301.08|0
1648838220000|2022-04-01 18:37:00|307.28|301.28|307.24|301.24|307.28|301.28|307.24|301.24|0
1648838230000|2022-04-01 18:37:10|307.12|301.12|307.09|301.09|307.12|301.12|307.09|301.09|0
1648838240000|2022-04-01 18:37:20|307.15|301.15|307.12|301.12|307.15|301.15|307.12|301.12|0
1648838250000|2022-04-01 18:37:30|307.07|301.07|307.1|301.1|307.1|301.1|307.07|301.07|0
1648838260000|2022-04-01 18:37:40|307.09|301.09|307.1|301.1|307.1|301.1|307.09|301.09|0
1648838270000|2022-04-01 18:37:50|307.09|301.09|307.09|301.09|307.09|301.09|307.09|301.09|0
1648838280000|2022-04-01 18:38:00|307.12|301.12|307.12|301.12|307.12|301.12|307.12|301.12|0
1648838290000|2022-04-01 18:38:10|307.1|301.1|307.1|301.1|307.1|301.1|307.1|301.1|0
1648838300000|2022-04-01 18:38:20|307.12|301.12|307.15|301.15|307.15|301.15|307.12|301.12|0
1648838320000|2022-04-01 18:38:40|307.24|301.24|307.24|301.24|307.24|301.24|307.24|301.24|0
1648838330000|2022-04-01 18:38:50|307.19|301.19|307.19|301.19|307.19|301.19|307.19|301.19|0
1648838340000|2022-04-01 18:39:00|307.15|301.15|307.19|301.19|307.19|301.19|307.15|301.15|0
1648838350000|2022-04-01 18:39:10|307.21|301.21|307.21|301.21|307.23|301.23|307.21|301.21|0
1648838360000|2022-04-01 18:39:20|307.22|301.22|307.22|301.22|307.22|301.22|307.22|301.22|0
1648838380000|2022-04-01 18:39:40|307.25|301.25|307.25|301.25|307.25|301.25|307.25|301.25|0
1648838390000|2022-04-01 18:39:50|307.29|301.29|307.33|301.33|307.34|301.34|307.29|301.29|0
1648838400000|2022-04-01 18:40:00|307.4|301.4|307.42|301.42|307.42|301.42|307.4|301.4|0
1648838410000|2022-04-01 18:40:10|307.43|301.43|307.45|301.45|307.45|301.45|307.43|301.43|0
1648838420000|2022-04-01 18:40:20|307.49|301.49|307.48|301.48|307.51|301.51|307.48|301.48|0
1648838430000|2022-04-01 18:40:30|307.49|301.49|307.49|301.49|307.49|301.49|307.48|301.48|0
1648838440000|2022-04-01 18:40:40|307.48|301.48|307.48|301.48|307.48|301.48|307.48|301.48|0
1648838450000|2022-04-01 18:40:50|307.47|301.47|307.54|301.54|307.54|301.54|307.47|301.47|0
1648838460000|2022-04-01 18:41:00|307.6|301.6|307.6|301.6|307.6|301.6|307.6|301.6|0
1648838490000|2022-04-01 18:41:30|307.61|301.61|307.61|301.61|307.61|301.61|307.61|301.61|0
1648838520000|2022-04-01 18:42:00|307.58|301.58|307.36|301.36|307.58|301.58|307.36|301.36|0
1648838530000|2022-04-01 18:42:10|307.35|301.35|307.29|301.29|307.35|301.35|307.29|301.29|0
1648838540000|2022-04-01 18:42:20|307.27|301.27|307.32|301.32|307.33|301.33|307.27|301.27|0
1648838560000|2022-04-01 18:42:40|307.35|301.35|307.3|301.3|307.35|301.35|307.3|301.3|0
1648838570000|2022-04-01 18:42:50|307.34|301.34|307.33|301.33|307.34|301.34|307.32|301.32|0
1648838580000|2022-04-01 18:43:00|307.34|301.34|307.39|301.39|307.4|301.4|307.34|301.34|0
1648838590000|2022-04-01 18:43:10|307.4|301.4|307.41|301.41|307.42|301.42|307.4|301.4|0
1648838600000|2022-04-01 18:43:20|307.44|301.44|307.47|301.47|307.47|301.47|307.44|301.44|0
1648838610000|2022-04-01 18:43:30|307.46|301.46|307.46|301.46|307.46|301.46|307.46|301.46|0
1648838620000|2022-04-01 18:43:40|307.45|301.45|307.41|301.41|307.46|301.46|307.41|301.41|0
1648838630000|2022-04-01 18:43:50|307.42|301.42|307.42|301.42|307.42|301.42|307.42|301.42|0
1648838640000|2022-04-01 18:44:00|307.45|301.45|307.44|301.44|307.45|301.45|307.44|301.44|0
1648838650000|2022-04-01 18:44:10|307.47|301.47|307.48|301.48|307.48|301.48|307.46|301.46|0
1648838660000|2022-04-01 18:44:20|307.49|301.49|307.52|301.52|307.52|301.52|307.49|301.49|0
1648838670000|2022-04-01 18:44:30|307.53|301.53|307.53|301.53|307.53|301.53|307.53|301.53|0
1648838690000|2022-04-01 18:44:50|307.52|301.52|307.52|301.52|307.53|301.53|307.52|301.52|0
1648838700000|2022-04-01 18:45:00|307.5|301.5|307.49|301.49|307.5|301.5|307.49|301.49|0
1648838710000|2022-04-01 18:45:10|307.48|301.48|307.48|301.48|307.48|301.48|307.48|301.48|0
1648838720000|2022-04-01 18:45:20|307.49|301.49|307.49|301.49|307.49|301.49|307.49|301.49|0
1648838730000|2022-04-01 18:45:30|307.52|301.52|307.56|301.56|307.56|301.56|307.52|301.52|0
1648838740000|2022-04-01 18:45:40|307.62|301.62|307.65|301.65|307.66|301.66|307.62|301.62|0
1648838750000|2022-04-01 18:45:50|307.66|301.66|307.65|301.65|307.66|301.66|307.65|301.65|0
1648838760000|2022-04-01 18:46:00|307.66|301.66|307.65|301.65|307.66|301.66|307.65|301.65|0
1648838770000|2022-04-01 18:46:10|307.64|301.64|307.64|301.64|307.64|301.64|307.64|301.64|0
1648838780000|2022-04-01 18:46:20|307.65|301.65|307.57|301.57|307.65|301.65|307.57|301.57|0
1648838790000|2022-04-01 18:46:30|307.5|301.5|307.51|301.51|307.51|301.51|307.5|301.5|0
1648838800000|2022-04-01 18:46:40|307.5|301.5|307.5|301.5|307.5|301.5|307.5|301.5|0
1648838810000|2022-04-01 18:46:50|307.49|301.49|307.62|301.62|307.65|301.65|307.49|301.49|0
1648838820000|2022-04-01 18:47:00|307.58|301.58|307.55|301.55|307.58|301.58|307.55|301.55|0
1648838830000|2022-04-01 18:47:10|307.54|301.54|307.54|301.54|307.54|301.54|307.54|301.54|0
1648838840000|2022-04-01 18:47:20|307.53|301.53|307.53|301.53|307.54|301.54|307.52|301.52|0
1648838850000|2022-04-01 18:47:30|307.54|301.54|307.56|301.56|307.56|301.56|307.52|301.52|0
1648838860000|2022-04-01 18:47:40|307.55|301.55|307.58|301.58|307.58|301.58|307.55|301.55|0
1648838880000|2022-04-01 18:48:00|307.55|301.55|307.43|301.43|307.56|301.56|307.43|301.43|0
1648838890000|2022-04-01 18:48:10|307.36|301.36|307.37|301.37|307.37|301.37|307.35|301.35|0
1648838900000|2022-04-01 18:48:20|307.35|301.35|307.4|301.4|307.4|301.4|307.35|301.35|0
1648838910000|2022-04-01 18:48:30|307.39|301.39|307.39|301.39|307.39|301.39|307.39|301.39|0
1648838920000|2022-04-01 18:48:40|307.36|301.36|307.34|301.34|307.36|301.36|307.34|301.34|0
1648838930000|2022-04-01 18:48:50|307.36|301.36|307.37|301.37|307.37|301.37|307.36|301.36|0
1648838940000|2022-04-01 18:49:00|307.38|301.38|307.12|301.12|307.38|301.38|307.12|301.12|0
1648838950000|2022-04-01 18:49:10|307.11|301.11|307.09|301.09|307.12|301.12|307.09|301.09|0
1648838960000|2022-04-01 18:49:20|307.05|301.05|307.02|301.02|307.05|301.05|307.02|301.02|0
1648838970000|2022-04-01 18:49:30|307.05|301.05|306.99|300.99|307.05|301.05|306.99|300.99|0
1648838980000|2022-04-01 18:49:40|306.88|300.88|306.77|300.77|306.88|300.88|306.76|300.76|0
1648838990000|2022-04-01 18:49:50|306.76|300.76|306.77|300.77|306.77|300.77|306.75|300.75|0
1648839000000|2022-04-01 18:50:00|306.76|300.76|306.67|300.67|306.76|300.76|306.67|300.67|0
1648839010000|2022-04-01 18:50:10|306.66|300.66|306.63|300.63|306.69|300.69|306.63|300.63|0
1648839020000|2022-04-01 18:50:20|306.58|300.58|306.49|300.49|306.59|300.59|306.49|300.49|0
1648839030000|2022-04-01 18:50:30|306.48|300.48|306.45|300.45|306.48|300.48|306.44|300.44|0
1648839040000|2022-04-01 18:50:40|306.48|300.48|306.43|300.43|306.48|300.48|306.43|300.43|0
1648839050000|2022-04-01 18:50:50|306.42|300.42|306.32|300.32|306.42|300.42|306.32|300.32|0
1648839060000|2022-04-01 18:51:00|306.33|300.33|306.28|300.28|306.33|300.33|306.28|300.28|0
1648839070000|2022-04-01 18:51:10|306.29|300.29|306.29|300.29|306.29|300.29|306.28|300.28|0
1648839080000|2022-04-01 18:51:20|306.2|300.2|306.17|300.17|306.2|300.2|306.17|300.17|0
1648839090000|2022-04-01 18:51:30|306.15|300.15|306.15|300.15|306.15|300.15|306.15|300.15|0
1648839100000|2022-04-01 18:51:40|306.07|300.07|306.04|300.04|306.08|300.08|306.04|300.04|0
1648839110000|2022-04-01 18:51:50|306.05|300.05|306.14|300.14|306.19|300.19|306.04|300.04|0
1648839120000|2022-04-01 18:52:00|306.15|300.15|306.14|300.14|306.17|300.17|306.13|300.13|0
1648839130000|2022-04-01 18:52:10|306.16|300.16|306.13|300.13|306.16|300.16|306.13|300.13|0
1648839140000|2022-04-01 18:52:20|306.14|300.14|306.05|300.05|306.14|300.14|306.05|300.05|0
1648839150000|2022-04-01 18:52:30|306.06|300.06|306.07|300.07|306.09|300.09|306.06|300.06|0
1648839160000|2022-04-01 18:52:40|306.06|300.06|306.05|300.05|306.06|300.06|306.05|300.05|0
1648839170000|2022-04-01 18:52:50|306.06|300.06|306.1|300.1|306.12|300.12|306.06|300.06|0
1648839180000|2022-04-01 18:53:00|306.11|300.11|306.01|300.01|306.11|300.11|306.01|300.01|0
1648839190000|2022-04-01 18:53:10|306.03|300.03|306.03|300.03|306.03|300.03|306.03|300.03|0
1648839200000|2022-04-01 18:53:20|306.04|300.04|305.99|299.99|306.04|300.04|305.95|299.95|0
1648839210000|2022-04-01 18:53:30|306|300|305.94|299.94|306|300|305.94|299.94|0
1648839220000|2022-04-01 18:53:40|305.91|299.91|305.9|299.9|305.91|299.91|305.9|299.9|0
1648839230000|2022-04-01 18:53:50|305.91|299.91|305.91|299.91|305.91|299.91|305.9|299.9|0
1648839240000|2022-04-01 18:54:00|305.88|299.88|305.88|299.88|305.89|299.89|305.88|299.88|0
1648839250000|2022-04-01 18:54:10|305.86|299.86|305.89|299.89|305.89|299.89|305.86|299.86|0
1648839260000|2022-04-01 18:54:20|305.86|299.86|305.87|299.87|305.87|299.87|305.86|299.86|0
1648839270000|2022-04-01 18:54:30|305.86|299.86|305.85|299.85|305.86|299.86|305.85|299.85|0
1648839280000|2022-04-01 18:54:40|305.88|299.88|305.91|299.91|305.93|299.93|305.88|299.88|0
1648839290000|2022-04-01 18:54:50|305.92|299.92|305.92|299.92|305.92|299.92|305.92|299.92|0
1648839300000|2022-04-01 18:55:00|305.99|299.99|305.95|299.95|305.99|299.99|305.94|299.94|0
1648839310000|2022-04-01 18:55:10|305.97|299.97|305.97|299.97|305.97|299.97|305.97|299.97|0
1648839320000|2022-04-01 18:55:20|306|300|306.01|300.01|306.01|300.01|306|300|0
1648839330000|2022-04-01 18:55:30|305.98|299.98|306.14|300.14|306.14|300.14|305.98|299.98|0
1648839340000|2022-04-01 18:55:40|306.3|300.3|306.39|300.39|306.39|300.39|306.3|300.3|0
1648839350000|2022-04-01 18:55:50|306.37|300.37|306.36|300.36|306.37|300.37|306.32|300.32|0
1648839360000|2022-04-01 18:56:00|306.35|300.35|306.46|300.46|306.46|300.46|306.35|300.35|0
1648839370000|2022-04-01 18:56:10|306.47|300.47|306.52|300.52|306.52|300.52|306.47|300.47|0
1648839380000|2022-04-01 18:56:20|306.51|300.51|306.52|300.52|306.52|300.52|306.51|300.51|0
1648839390000|2022-04-01 18:56:30|306.47|300.47|306.47|300.47|306.47|300.47|306.47|300.47|0
1648839400000|2022-04-01 18:56:40|306.49|300.49|306.46|300.46|306.5|300.5|306.45|300.45|0
1648839410000|2022-04-01 18:56:50|306.47|300.47|306.53|300.53|306.53|300.53|306.47|300.47|0
1648839420000|2022-04-01 18:57:00|306.56|300.56|306.67|300.67|306.67|300.67|306.56|300.56|0
1648839430000|2022-04-01 18:57:10|306.62|300.62|306.44|300.44|306.62|300.62|306.44|300.44|0
1648839440000|2022-04-01 18:57:20|306.43|300.43|306.42|300.42|306.43|300.43|306.42|300.42|0
1648839450000|2022-04-01 18:57:30|306.4|300.4|306.39|300.39|306.4|300.4|306.35|300.35|0
1648839470000|2022-04-01 18:57:50|306.37|300.37|306.42|300.42|306.42|300.42|306.37|300.37|0
1648839480000|2022-04-01 18:58:00|306.43|300.43|306.42|300.42|306.43|300.43|306.42|300.42|0
1648839490000|2022-04-01 18:58:10|306.38|300.38|306.28|300.28|306.38|300.38|306.28|300.28|0
1648839500000|2022-04-01 18:58:20|306.27|300.27|306.28|300.28|306.28|300.28|306.27|300.27|0
1648839510000|2022-04-01 18:58:30|306.29|300.29|306.29|300.29|306.29|300.29|306.29|300.29|0
1648839520000|2022-04-01 18:58:40|306.28|300.28|306.21|300.21|306.28|300.28|306.21|300.21|0
1648839530000|2022-04-01 18:58:50|306.22|300.22|306.14|300.14|306.22|300.22|306.14|300.14|0
1648839540000|2022-04-01 18:59:00|306.13|300.13|306.1|300.1|306.14|300.14|306.1|300.1|0
1648839550000|2022-04-01 18:59:10|306.09|300.09|306.23|300.23|306.23|300.23|306.09|300.09|0
1648839560000|2022-04-01 18:59:20|306.22|300.22|306.21|300.21|306.29|300.29|306.21|300.21|0
1648839570000|2022-04-01 18:59:30|306.25|300.25|306.3|300.3|306.3|300.3|306.25|300.25|0
1648839580000|2022-04-01 18:59:40|306.32|300.32|306.36|300.36|306.36|300.36|306.32|300.32|0
1648839590000|2022-04-01 18:59:50|306.34|300.34|306.5|300.5|306.5|300.5|306.34|300.34|0
1648839600000|2022-04-01 19:00:00|306.48|300.48|306.48|300.48|306.48|300.48|306.48|300.48|0
1648839610000|2022-04-01 19:00:10|306.49|300.49|306.43|300.43|306.49|300.49|306.43|300.43|0
1648839620000|2022-04-01 19:00:20|306.44|300.44|306.44|300.44|306.44|300.44|306.44|300.44|0
1648839630000|2022-04-01 19:00:30|306.43|300.43|306.44|300.44|306.46|300.46|306.43|300.43|0
1648839640000|2022-04-01 19:00:40|306.43|300.43|306.44|300.44|306.44|300.44|306.43|300.43|0
1648839660000|2022-04-01 19:01:00|306.45|300.45|306.44|300.44|306.45|300.45|306.44|300.44|0
1648839670000|2022-04-01 19:01:10|306.4|300.4|306.49|300.49|306.49|300.49|306.4|300.4|0
1648839680000|2022-04-01 19:01:20|306.52|300.52|306.54|300.54|306.54|300.54|306.52|300.52|0
1648839690000|2022-04-01 19:01:30|306.56|300.56|306.57|300.57|306.57|300.57|306.55|300.55|0
1648839700000|2022-04-01 19:01:40|306.59|300.59|306.59|300.59|306.59|300.59|306.59|300.59|0
1648839710000|2022-04-01 19:01:50|306.6|300.6|306.67|300.67|306.67|300.67|306.6|300.6|0
1648839720000|2022-04-01 19:02:00|306.68|300.68|306.66|300.66|306.68|300.68|306.66|300.66|0
1648839730000|2022-04-01 19:02:10|306.57|300.57|306.52|300.52|306.57|300.57|306.52|300.52|0
1648839740000|2022-04-01 19:02:20|306.53|300.53|306.52|300.52|306.53|300.53|306.52|300.52|0
1648839750000|2022-04-01 19:02:30|306.53|300.53|306.51|300.51|306.53|300.53|306.51|300.51|0
1648839760000|2022-04-01 19:02:40|306.45|300.45|306.44|300.44|306.45|300.45|306.44|300.44|0
1648839780000|2022-04-01 19:03:00|306.43|300.43|306.44|300.44|306.45|300.45|306.42|300.42|0
1648839790000|2022-04-01 19:03:10|306.43|300.43|306.43|300.43|306.43|300.43|306.43|300.43|0
1648839810000|2022-04-01 19:03:30|306.45|300.45|306.45|300.45|306.45|300.45|306.45|300.45|0
1648839820000|2022-04-01 19:03:40|306.48|300.48|306.43|300.43|306.48|300.48|306.43|300.43|0
1648839830000|2022-04-01 19:03:50|306.41|300.41|306.37|300.37|306.41|300.41|306.31|300.31|0
1648839840000|2022-04-01 19:04:00|306.34|300.34|306.34|300.34|306.34|300.34|306.34|300.34|0
1648839850000|2022-04-01 19:04:10|306.33|300.33|306.33|300.33|306.33|300.33|306.33|300.33|0
1648839870000|2022-04-01 19:04:30|306.35|300.35|306.34|300.34|306.36|300.36|306.34|300.34|0
1648839880000|2022-04-01 19:04:40|306.33|300.33|306.33|300.33|306.34|300.34|306.33|300.33|0
1648839890000|2022-04-01 19:04:50|306.34|300.34|306.34|300.34|306.34|300.34|306.34|300.34|0
1648839900000|2022-04-01 19:05:00|306.33|300.33|306.32|300.32|306.34|300.34|306.32|300.32|0
1648839910000|2022-04-01 19:05:10|306.33|300.33|306.32|300.32|306.33|300.33|306.32|300.32|0
1648839920000|2022-04-01 19:05:20|306.35|300.35|306.35|300.35|306.35|300.35|306.35|300.35|0
1648839930000|2022-04-01 19:05:30|306.36|300.36|306.36|300.36|306.36|300.36|306.36|300.36|0
1648839940000|2022-04-01 19:05:40|306.35|300.35|306.41|300.41|306.41|300.41|306.35|300.35|0
1648839950000|2022-04-01 19:05:50|306.51|300.51|306.51|300.51|306.51|300.51|306.51|300.51|0
1648839960000|2022-04-01 19:06:00|306.44|300.44|306.36|300.36|306.44|300.44|306.34|300.34|0
1648839970000|2022-04-01 19:06:10|306.42|300.42|306.44|300.44|306.44|300.44|306.39|300.39|0
1648839980000|2022-04-01 19:06:20|306.43|300.43|306.45|300.45|306.45|300.45|306.43|300.43|0
1648840000000|2022-04-01 19:06:40|306.44|300.44|306.47|300.47|306.47|300.47|306.44|300.44|0
1648840010000|2022-04-01 19:06:50|306.49|300.49|306.63|300.63|306.64|300.64|306.49|300.49|0
1648840020000|2022-04-01 19:07:00|306.65|300.65|306.65|300.65|306.65|300.65|306.65|300.65|0
1648840030000|2022-04-01 19:07:10|306.66|300.66|306.64|300.64|306.66|300.66|306.64|300.64|0
1648840040000|2022-04-01 19:07:20|306.63|300.63|306.62|300.62|306.64|300.64|306.62|300.62|0
1648840060000|2022-04-01 19:07:40|306.64|300.64|306.64|300.64|306.64|300.64|306.64|300.64|0
1648840070000|2022-04-01 19:07:50|306.62|300.62|306.61|300.61|306.62|300.62|306.61|300.61|0
1648840080000|2022-04-01 19:08:00|306.64|300.64|306.63|300.63|306.64|300.64|306.63|300.63|0
1648840090000|2022-04-01 19:08:10|306.61|300.61|306.63|300.63|306.63|300.63|306.61|300.61|0
1648840100000|2022-04-01 19:08:20|306.59|300.59|306.58|300.58|306.59|300.59|306.58|300.58|0
1648840120000|2022-04-01 19:08:40|306.62|300.62|306.59|300.59|306.64|300.64|306.59|300.59|0
1648840130000|2022-04-01 19:08:50|306.57|300.57|306.57|300.57|306.57|300.57|306.56|300.56|0
1648840140000|2022-04-01 19:09:00|306.53|300.53|306.48|300.48|306.54|300.54|306.48|300.48|0
1648840150000|2022-04-01 19:09:10|306.45|300.45|306.37|300.37|306.45|300.45|306.37|300.37|0
1648840160000|2022-04-01 19:09:20|306.42|300.42|306.34|300.34|306.42|300.42|306.34|300.34|0
1648840170000|2022-04-01 19:09:30|306.33|300.33|306.34|300.34|306.39|300.39|306.31|300.31|0
1648840180000|2022-04-01 19:09:40|306.28|300.28|306.28|300.28|306.28|300.28|306.23|300.23|0
1648840190000|2022-04-01 19:09:50|306.27|300.27|306.41|300.41|306.41|300.41|306.27|300.27|0
1648840200000|2022-04-01 19:10:00|306.38|300.38|306.37|300.37|306.38|300.38|306.37|300.37|0
1648840210000|2022-04-01 19:10:10|306.38|300.38|306.43|300.43|306.44|300.44|306.38|300.38|0
1648840220000|2022-04-01 19:10:20|306.41|300.41|306.46|300.46|306.46|300.46|306.41|300.41|0
1648840230000|2022-04-01 19:10:30|306.45|300.45|306.45|300.45|306.45|300.45|306.45|300.45|0
1648840240000|2022-04-01 19:10:40|306.44|300.44|306.43|300.43|306.44|300.44|306.43|300.43|0
1648840250000|2022-04-01 19:10:50|306.4|300.4|306.36|300.36|306.4|300.4|306.36|300.36|0
1648840260000|2022-04-01 19:11:00|306.34|300.34|306.38|300.38|306.38|300.38|306.34|300.34|0
1648840270000|2022-04-01 19:11:10|306.39|300.39|306.39|300.39|306.4|300.4|306.37|300.37|0
1648840280000|2022-04-01 19:11:20|306.38|300.38|306.32|300.32|306.38|300.38|306.32|300.32|0
1648840290000|2022-04-01 19:11:30|306.3|300.3|306.33|300.33|306.33|300.33|306.3|300.3|0
1648840300000|2022-04-01 19:11:40|306.34|300.34|306.34|300.34|306.34|300.34|306.34|300.34|0
1648840310000|2022-04-01 19:11:50|306.33|300.33|306.33|300.33|306.33|300.33|306.33|300.33|0
1648840320000|2022-04-01 19:12:00|306.31|300.31|306.31|300.31|306.33|300.33|306.31|300.31|0
1648840330000|2022-04-01 19:12:10|306.3|300.3|306.2|300.2|306.3|300.3|306.2|300.2|0
1648840340000|2022-04-01 19:12:20|306.21|300.21|306.2|300.2|306.21|300.21|306.2|300.2|0
1648840350000|2022-04-01 19:12:30|306.21|300.21|306.21|300.21|306.21|300.21|306.21|300.21|0
1648840360000|2022-04-01 19:12:40|306.18|300.18|306.2|300.2|306.2|300.2|306.18|300.18|0
1648840370000|2022-04-01 19:12:50|306.19|300.19|306.19|300.19|306.19|300.19|306.19|300.19|0
1648840380000|2022-04-01 19:13:00|306.18|300.18|306.24|300.24|306.24|300.24|306.18|300.18|0
1648840390000|2022-04-01 19:13:10|306.3|300.3|306.35|300.35|306.35|300.35|306.3|300.3|0
1648840400000|2022-04-01 19:13:20|306.22|300.22|306.22|300.22|306.22|300.22|306.22|300.22|0
1648840410000|2022-04-01 19:13:30|306.19|300.19|306.19|300.19|306.19|300.19|306.19|300.19|0
1648840420000|2022-04-01 19:13:40|306.16|300.16|306.17|300.17|306.17|300.17|306.16|300.16|0
1648840430000|2022-04-01 19:13:50|306.14|300.14|306.14|300.14|306.14|300.14|306.14|300.14|0
1648840440000|2022-04-01 19:14:00|306.23|300.23|306.24|300.24|306.25|300.25|306.23|300.23|0
1648840450000|2022-04-01 19:14:10|306.25|300.25|306.25|300.25|306.25|300.25|306.24|300.24|0
1648840460000|2022-04-01 19:14:20|306.28|300.28|306.28|300.28|306.29|300.29|306.28|300.28|0
1648840470000|2022-04-01 19:14:30|306.27|300.27|306.27|300.27|306.27|300.27|306.27|300.27|0
1648840480000|2022-04-01 19:14:40|306.26|300.26|306.23|300.23|306.26|300.26|306.23|300.23|0
1648840500000|2022-04-01 19:15:00|306.22|300.22|306.24|300.24|306.24|300.24|306.22|300.22|0
1648840510000|2022-04-01 19:15:10|306.25|300.25|306.25|300.25|306.25|300.25|306.25|300.25|0
1648840520000|2022-04-01 19:15:20|306.24|300.24|306.2|300.2|306.24|300.24|306.19|300.19|0
1648840530000|2022-04-01 19:15:30|306.19|300.19|306.34|300.34|306.35|300.35|306.19|300.19|0
1648840540000|2022-04-01 19:15:40|306.35|300.35|306.37|300.37|306.37|300.37|306.34|300.34|0
1648840550000|2022-04-01 19:15:50|306.36|300.36|306.36|300.36|306.37|300.37|306.36|300.36|0
1648840560000|2022-04-01 19:16:00|306.35|300.35|306.27|300.27|306.36|300.36|306.27|300.27|0
1648840570000|2022-04-01 19:16:10|306.26|300.26|306.17|300.17|306.27|300.27|306.17|300.17|0
1648840580000|2022-04-01 19:16:20|306.18|300.18|306.15|300.15|306.18|300.18|306.15|300.15|0
1648840590000|2022-04-01 19:16:30|306.14|300.14|306.16|300.16|306.16|300.16|306.14|300.14|0
1648840600000|2022-04-01 19:16:40|306.18|300.18|306.13|300.13|306.18|300.18|306.13|300.13|0
1648840620000|2022-04-01 19:17:00|306.08|300.08|306.1|300.1|306.1|300.1|306.06|300.06|0
1648840630000|2022-04-01 19:17:10|306.09|300.09|306.11|300.11|306.11|300.11|306.09|300.09|0
1648840640000|2022-04-01 19:17:20|306.12|300.12|306.12|300.12|306.12|300.12|306.12|300.12|0
1648840650000|2022-04-01 19:17:30|306.11|300.11|306.12|300.12|306.12|300.12|306.11|300.11|0
1648840660000|2022-04-01 19:17:40|306.09|300.09|305.99|299.99|306.09|300.09|305.99|299.99|0
1648840670000|2022-04-01 19:17:50|306.06|300.06|306.02|300.02|306.06|300.06|306.02|300.02|0
1648840680000|2022-04-01 19:18:00|306.01|300.01|306|300|306.02|300.02|306|300|0
1648840690000|2022-04-01 19:18:10|306.05|300.05|306.03|300.03|306.05|300.05|306.03|300.03|0
1648840700000|2022-04-01 19:18:20|306.1|300.1|306.08|300.08|306.1|300.1|306.08|300.08|0
1648840710000|2022-04-01 19:18:30|306.06|300.06|306.06|300.06|306.06|300.06|306.06|300.06|0
1648840720000|2022-04-01 19:18:40|306.05|300.05|306.02|300.02|306.06|300.06|306.02|300.02|0
1648840730000|2022-04-01 19:18:50|306.03|300.03|306.03|300.03|306.03|300.03|306.03|300.03|0
1648840740000|2022-04-01 19:19:00|306|300|305.93|299.93|306|300|305.93|299.93|0
1648840760000|2022-04-01 19:19:20|305.85|299.85|305.87|299.87|305.87|299.87|305.85|299.85|0
1648840770000|2022-04-01 19:19:30|305.85|299.85|305.82|299.82|305.85|299.85|305.82|299.82|0
1648840780000|2022-04-01 19:19:40|305.81|299.81|305.73|299.73|305.83|299.83|305.73|299.73|0
1648840790000|2022-04-01 19:19:50|305.72|299.72|305.7|299.7|305.72|299.72|305.7|299.7|0
1648840800000|2022-04-01 19:20:00|305.65|299.65|305.51|299.51|305.67|299.67|305.51|299.51|0
1648840810000|2022-04-01 19:20:10|305.53|299.53|305.53|299.53|305.53|299.53|305.53|299.53|0
1648840820000|2022-04-01 19:20:20|305.52|299.52|305.52|299.52|305.52|299.52|305.52|299.52|0
1648840830000|2022-04-01 19:20:30|305.54|299.54|305.56|299.56|305.56|299.56|305.54|299.54|0
1648840840000|2022-04-01 19:20:40|305.57|299.57|305.58|299.58|305.58|299.58|305.57|299.57|0
1648840850000|2022-04-01 19:20:50|305.59|299.59|305.54|299.54|305.59|299.59|305.54|299.54|0
1648840860000|2022-04-01 19:21:00|305.57|299.57|305.36|299.36|305.57|299.57|305.36|299.36|0
1648840870000|2022-04-01 19:21:10|305.3|299.3|305.36|299.36|305.36|299.36|305.29|299.29|0
1648840880000|2022-04-01 19:21:20|305.33|299.33|305.36|299.36|305.36|299.36|305.33|299.33|0
1648840890000|2022-04-01 19:21:30|305.33|299.33|305.34|299.34|305.36|299.36|305.33|299.33|0
1648840900000|2022-04-01 19:21:40|305.31|299.31|305.34|299.34|305.37|299.37|305.31|299.31|0
1648840910000|2022-04-01 19:21:50|305.33|299.33|305.33|299.33|305.33|299.33|305.33|299.33|0
1648840920000|2022-04-01 19:22:00|305.19|299.19|305.23|299.23|305.24|299.24|305.19|299.19|0
1648840930000|2022-04-01 19:22:10|305.22|299.22|305.2|299.2|305.22|299.22|305.2|299.2|0
1648840940000|2022-04-01 19:22:20|305.13|299.13|305.18|299.18|305.18|299.18|305.13|299.13|0
1648840950000|2022-04-01 19:22:30|305.16|299.16|305.11|299.11|305.16|299.16|305.11|299.11|0
1648840960000|2022-04-01 19:22:40|305.09|299.09|305.1|299.1|305.1|299.1|305.09|299.09|0
1648840970000|2022-04-01 19:22:50|305.11|299.11|305.05|299.05|305.11|299.11|305.05|299.05|0
1648840980000|2022-04-01 19:23:00|305.01|299.01|304.95|298.95|305.01|299.01|304.95|298.95|0
1648840990000|2022-04-01 19:23:10|304.96|298.96|304.97|298.97|304.97|298.97|304.95|298.95|0
1648841010000|2022-04-01 19:23:30|304.96|298.96|304.97|298.97|304.97|298.97|304.96|298.96|0
1648841020000|2022-04-01 19:23:40|304.96|298.96|304.96|298.96|304.97|298.97|304.94|298.94|0
1648841030000|2022-04-01 19:23:50|304.97|298.97|305.12|299.12|305.12|299.12|304.97|298.97|0
1648841040000|2022-04-01 19:24:00|305.1|299.1|305.11|299.11|305.11|299.11|305.1|299.1|0
1648841050000|2022-04-01 19:24:10|305.19|299.19|305.21|299.21|305.21|299.21|305.19|299.19|0
1648841060000|2022-04-01 19:24:20|305.19|299.19|305.19|299.19|305.19|299.19|305.19|299.19|0
1648841070000|2022-04-01 19:24:30|305.15|299.15|305.11|299.11|305.15|299.15|305.11|299.11|0
1648841080000|2022-04-01 19:24:40|305.13|299.13|305.14|299.14|305.14|299.14|305.13|299.13|0
1648841090000|2022-04-01 19:24:50|305.04|299.04|305.04|299.04|305.04|299.04|305.04|299.04|0
1648841120000|2022-04-01 19:25:20|305.05|299.05|305.07|299.07|305.08|299.08|305.04|299.04|0
1648841130000|2022-04-01 19:25:30|305.08|299.08|305.07|299.07|305.08|299.08|305.07|299.07|0
1648841140000|2022-04-01 19:25:40|305.23|299.23|305.23|299.23|305.23|299.23|305.23|299.23|0
1648841150000|2022-04-01 19:25:50|305.24|299.24|305.34|299.34|305.34|299.34|305.24|299.24|0
1648841160000|2022-04-01 19:26:00|305.37|299.37|305.43|299.43|305.43|299.43|305.36|299.36|0
1648841170000|2022-04-01 19:26:10|305.52|299.52|305.52|299.52|305.52|299.52|305.52|299.52|0
1648841190000|2022-04-01 19:26:30|305.53|299.53|305.61|299.61|305.61|299.61|305.53|299.53|0
1648841200000|2022-04-01 19:26:40|305.59|299.59|305.64|299.64|305.64|299.64|305.59|299.59|0
1648841210000|2022-04-01 19:26:50|305.68|299.68|305.68|299.68|305.68|299.68|305.68|299.68|0
1648841220000|2022-04-01 19:27:00|305.69|299.69|305.69|299.69|305.69|299.69|305.69|299.69|0
1648841230000|2022-04-01 19:27:10|305.68|299.68|305.73|299.73|305.73|299.73|305.68|299.68|0
1648841240000|2022-04-01 19:27:20|305.61|299.61|305.61|299.61|305.61|299.61|305.61|299.61|0
1648841260000|2022-04-01 19:27:40|305.6|299.6|305.6|299.6|305.6|299.6|305.6|299.6|0
1648841270000|2022-04-01 19:27:50|305.61|299.61|305.61|299.61|305.61|299.61|305.61|299.61|0
1648841280000|2022-04-01 19:28:00|305.6|299.6|305.5|299.5|305.6|299.6|305.5|299.5|0
1648841290000|2022-04-01 19:28:10|305.46|299.46|305.32|299.32|305.46|299.46|305.32|299.32|0
1648841300000|2022-04-01 19:28:20|305.29|299.29|305.23|299.23|305.29|299.29|305.21|299.21|0
1648841310000|2022-04-01 19:28:30|305.26|299.26|305.31|299.31|305.32|299.32|305.26|299.26|0
1648841320000|2022-04-01 19:28:40|305.34|299.34|305.33|299.33|305.34|299.34|305.33|299.33|0
1648841340000|2022-04-01 19:29:00|305.35|299.35|305.35|299.35|305.35|299.35|305.35|299.35|0
1648841350000|2022-04-01 19:29:10|305.33|299.33|305.38|299.38|305.38|299.38|305.32|299.32|0
1648841360000|2022-04-01 19:29:20|305.41|299.41|305.41|299.41|305.41|299.41|305.41|299.41|0
1648841370000|2022-04-01 19:29:30|305.42|299.42|305.42|299.42|305.42|299.42|305.42|299.42|0
1648841380000|2022-04-01 19:29:40|305.41|299.41|305.43|299.43|305.43|299.43|305.41|299.41|0
1648841390000|2022-04-01 19:29:50|305.45|299.45|305.46|299.46|305.46|299.46|305.45|299.45|0
1648841400000|2022-04-01 19:30:00|305.47|299.47|305.51|299.51|305.54|299.54|305.47|299.47|0
1648841410000|2022-04-01 19:30:10|305.5|299.5|305.5|299.5|305.5|299.5|305.5|299.5|0
1648841420000|2022-04-01 19:30:20|305.51|299.51|305.54|299.54|305.54|299.54|305.51|299.51|0
1648841430000|2022-04-01 19:30:30|305.56|299.56|305.57|299.57|305.57|299.57|305.56|299.56|0
1648841440000|2022-04-01 19:30:40|305.58|299.58|305.66|299.66|305.66|299.66|305.58|299.58|0
1648841450000|2022-04-01 19:30:50|305.73|299.73|305.81|299.81|305.81|299.81|305.73|299.73|0
1648841460000|2022-04-01 19:31:00|305.87|299.87|306.02|300.02|306.02|300.02|305.87|299.87|0
1648841470000|2022-04-01 19:31:10|306.04|300.04|306.08|300.08|306.08|300.08|306.04|300.04|0
1648841480000|2022-04-01 19:31:20|306.09|300.09|306.17|300.17|306.18|300.18|306.09|300.09|0
1648841490000|2022-04-01 19:31:30|306.18|300.18|306.38|300.38|306.39|300.39|306.18|300.18|0
1648841500000|2022-04-01 19:31:40|306.39|300.39|306.39|300.39|306.39|300.39|306.27|300.27|0
1648841510000|2022-04-01 19:31:50|306.38|300.38|306.47|300.47|306.47|300.47|306.38|300.38|0
1648841520000|2022-04-01 19:32:00|306.48|300.48|306.47|300.47|306.48|300.48|306.46|300.46|0
1648841540000|2022-04-01 19:32:20|306.45|300.45|306.45|300.45|306.45|300.45|306.45|300.45|0
1648841550000|2022-04-01 19:32:30|306.63|300.63|306.6|300.6|306.65|300.65|306.6|300.6|0
1648841560000|2022-04-01 19:32:40|306.56|300.56|306.57|300.57|306.57|300.57|306.56|300.56|0
1648841570000|2022-04-01 19:32:50|306.58|300.58|306.58|300.58|306.58|300.58|306.58|300.58|0
1648841580000|2022-04-01 19:33:00|306.57|300.57|306.57|300.57|306.57|300.57|306.56|300.56|0
1648841590000|2022-04-01 19:33:10|306.56|300.56|306.54|300.54|306.56|300.56|306.54|300.54|0
1648841600000|2022-04-01 19:33:20|306.41|300.41|306.33|300.33|306.41|300.41|306.32|300.32|0
1648841610000|2022-04-01 19:33:30|306.32|300.32|306.25|300.25|306.33|300.33|306.25|300.25|0
1648841620000|2022-04-01 19:33:40|306.26|300.26|306.18|300.18|306.26|300.26|306.18|300.18|0
1648841630000|2022-04-01 19:33:50|306.13|300.13|306.14|300.14|306.14|300.14|306.13|300.13|0
1648841640000|2022-04-01 19:34:00|306.15|300.15|306.28|300.28|306.28|300.28|306.15|300.15|0
1648841650000|2022-04-01 19:34:10|306.29|300.29|306.3|300.3|306.3|300.3|306.28|300.28|0
1648841660000|2022-04-01 19:34:20|306.32|300.32|306.31|300.31|306.32|300.32|306.31|300.31|0
1648841670000|2022-04-01 19:34:30|306.36|300.36|306.36|300.36|306.36|300.36|306.36|300.36|0
1648841680000|2022-04-01 19:34:40|306.38|300.38|306.4|300.4|306.4|300.4|306.38|300.38|0
1648841690000|2022-04-01 19:34:50|306.43|300.43|306.38|300.38|306.43|300.43|306.38|300.38|0
1648841700000|2022-04-01 19:35:00|306.39|300.39|306.37|300.37|306.39|300.39|306.37|300.37|0
1648841710000|2022-04-01 19:35:10|306.4|300.4|306.44|300.44|306.44|300.44|306.4|300.4|0
1648841720000|2022-04-01 19:35:20|306.41|300.41|306.41|300.41|306.41|300.41|306.41|300.41|0
1648841730000|2022-04-01 19:35:30|306.4|300.4|306.4|300.4|306.41|300.41|306.4|300.4|0
1648841740000|2022-04-01 19:35:40|306.43|300.43|306.46|300.46|306.46|300.46|306.43|300.43|0
1648841750000|2022-04-01 19:35:50|306.45|300.45|306.46|300.46|306.47|300.47|306.44|300.44|0
1648841760000|2022-04-01 19:36:00|306.45|300.45|306.39|300.39|306.45|300.45|306.39|300.39|0
1648841770000|2022-04-01 19:36:10|306.36|300.36|306.19|300.19|306.36|300.36|306.19|300.19|0
1648841780000|2022-04-01 19:36:20|306.2|300.2|306.2|300.2|306.23|300.23|306.2|300.2|0
1648841790000|2022-04-01 19:36:30|306.15|300.15|306.15|300.15|306.15|300.15|306.15|300.15|0
1648841800000|2022-04-01 19:36:40|306.13|300.13|306.16|300.16|306.16|300.16|306.13|300.13|0
1648841810000|2022-04-01 19:36:50|306.17|300.17|306.17|300.17|306.17|300.17|306.17|300.17|0
1648841820000|2022-04-01 19:37:00|306.19|300.19|306.19|300.19|306.19|300.19|306.19|300.19|0
1648841830000|2022-04-01 19:37:10|306.23|300.23|306.21|300.21|306.23|300.23|306.21|300.21|0
1648841840000|2022-04-01 19:37:20|306.24|300.24|306.3|300.3|306.3|300.3|306.23|300.23|0
1648841870000|2022-04-01 19:37:50|306.28|300.28|306.28|300.28|306.28|300.28|306.28|300.28|0
1648841880000|2022-04-01 19:38:00|306.23|300.23|306.24|300.24|306.24|300.24|306.23|300.23|0
1648841890000|2022-04-01 19:38:10|306.22|300.22|306.23|300.23|306.23|300.23|306.22|300.22|0
1648841900000|2022-04-01 19:38:20|306.09|300.09|306.14|300.14|306.14|300.14|306.09|300.09|0
1648841910000|2022-04-01 19:38:30|306.15|300.15|306.15|300.15|306.15|300.15|306.15|300.15|0
1648841920000|2022-04-01 19:38:40|306.14|300.14|306|300|306.14|300.14|306|300|0
1648841930000|2022-04-01 19:38:50|305.98|299.98|305.82|299.82|305.99|299.99|305.82|299.82|0
1648841940000|2022-04-01 19:39:00|305.81|299.81|305.8|299.8|305.81|299.81|305.8|299.8|0
1648841950000|2022-04-01 19:39:10|305.82|299.82|305.78|299.78|305.83|299.83|305.78|299.78|0
1648841960000|2022-04-01 19:39:20|305.83|299.83|305.83|299.83|305.83|299.83|305.83|299.83|0
1648841970000|2022-04-01 19:39:30|305.82|299.82|305.83|299.83|305.83|299.83|305.82|299.82|0
1648841980000|2022-04-01 19:39:40|305.87|299.87|305.76|299.76|305.87|299.87|305.76|299.76|0
1648841990000|2022-04-01 19:39:50|305.78|299.78|305.79|299.79|305.79|299.79|305.78|299.78|0
1648842000000|2022-04-01 19:40:00|305.82|299.82|305.89|299.89|305.89|299.89|305.82|299.82|0
1648842010000|2022-04-01 19:40:10|305.9|299.9|305.92|299.92|305.92|299.92|305.9|299.9|0
1648842020000|2022-04-01 19:40:20|305.91|299.91|305.98|299.98|305.98|299.98|305.91|299.91|0
1648842030000|2022-04-01 19:40:30|305.94|299.94|305.96|299.96|305.96|299.96|305.94|299.94|0
1648842040000|2022-04-01 19:40:40|305.95|299.95|306.02|300.02|306.02|300.02|305.95|299.95|0
1648842050000|2022-04-01 19:40:50|306.01|300.01|306.02|300.02|306.02|300.02|306.01|300.01|0
1648842060000|2022-04-01 19:41:00|306.01|300.01|306.01|300.01|306.01|300.01|306.01|300.01|0
1648842070000|2022-04-01 19:41:10|305.99|299.99|305.98|299.98|306|300|305.98|299.98|0
1648842080000|2022-04-01 19:41:20|305.99|299.99|305.7|299.7|305.99|299.99|305.7|299.7|0
1648842090000|2022-04-01 19:41:30|305.73|299.73|305.9|299.9|305.92|299.92|305.73|299.73|0
1648842100000|2022-04-01 19:41:40|305.89|299.89|305.89|299.89|305.89|299.89|305.89|299.89|0
1648842110000|2022-04-01 19:41:50|305.88|299.88|305.87|299.87|305.88|299.88|305.87|299.87|0
1648842120000|2022-04-01 19:42:00|305.91|299.91|305.95|299.95|305.95|299.95|305.88|299.88|0
1648842130000|2022-04-01 19:42:10|305.91|299.91|305.78|299.78|305.91|299.91|305.78|299.78|0
1648842160000|2022-04-01 19:42:40|305.77|299.77|305.75|299.75|305.77|299.77|305.75|299.75|0
1648842170000|2022-04-01 19:42:50|305.74|299.74|305.45|299.45|305.74|299.74|305.44|299.44|0
1648842180000|2022-04-01 19:43:00|305.44|299.44|305.45|299.45|305.48|299.48|305.44|299.44|0
1648842190000|2022-04-01 19:43:10|305.44|299.44|305.42|299.42|305.44|299.44|305.41|299.41|0
1648842200000|2022-04-01 19:43:20|305.44|299.44|305.45|299.45|305.45|299.45|305.44|299.44|0
1648842210000|2022-04-01 19:43:30|305.47|299.47|305.58|299.58|305.58|299.58|305.47|299.47|0
1648842220000|2022-04-01 19:43:40|305.6|299.6|305.53|299.53|305.6|299.6|305.53|299.53|0
1648842230000|2022-04-01 19:43:50|305.51|299.51|305.43|299.43|305.51|299.51|305.43|299.43|0
1648842240000|2022-04-01 19:44:00|305.42|299.42|305.32|299.32|305.42|299.42|305.32|299.32|0
1648842250000|2022-04-01 19:44:10|305.31|299.31|305.34|299.34|305.34|299.34|305.31|299.31|0
1648842260000|2022-04-01 19:44:20|305.36|299.36|305.38|299.38|305.38|299.38|305.35|299.35|0
1648842270000|2022-04-01 19:44:30|305.4|299.4|305.46|299.46|305.46|299.46|305.38|299.38|0
1648842280000|2022-04-01 19:44:40|305.45|299.45|305.44|299.44|305.45|299.45|305.44|299.44|0
1648842290000|2022-04-01 19:44:50|305.46|299.46|305.41|299.41|305.46|299.46|305.41|299.41|0
1648842300000|2022-04-01 19:45:00|305.36|299.36|305.42|299.42|305.43|299.43|305.36|299.36|0
1648842310000|2022-04-01 19:45:10|305.43|299.43|305.42|299.42|305.43|299.43|305.42|299.42|0
1648842320000|2022-04-01 19:45:20|305.43|299.43|305.49|299.49|305.49|299.49|305.43|299.43|0
1648842330000|2022-04-01 19:45:30|305.54|299.54|305.57|299.57|305.59|299.59|305.53|299.53|0
1648842340000|2022-04-01 19:45:40|305.59|299.59|305.63|299.63|305.63|299.63|305.59|299.59|0
1648842350000|2022-04-01 19:45:50|305.62|299.62|305.59|299.59|305.62|299.62|305.59|299.59|0
1648842360000|2022-04-01 19:46:00|305.62|299.62|305.62|299.62|305.63|299.63|305.62|299.62|0
1648842370000|2022-04-01 19:46:10|305.65|299.65|305.68|299.68|305.69|299.69|305.65|299.65|0
1648842380000|2022-04-01 19:46:20|305.69|299.69|305.69|299.69|305.69|299.69|305.68|299.68|0
1648842390000|2022-04-01 19:46:30|305.7|299.7|305.79|299.79|305.79|299.79|305.7|299.7|0
1648842400000|2022-04-01 19:46:40|305.82|299.82|305.75|299.75|305.82|299.82|305.75|299.75|0
1648842410000|2022-04-01 19:46:50|305.76|299.76|305.7|299.7|305.76|299.76|305.7|299.7|0
1648842420000|2022-04-01 19:47:00|305.68|299.68|305.48|299.48|305.68|299.68|305.48|299.48|0
1648842430000|2022-04-01 19:47:10|305.49|299.49|305.46|299.46|305.5|299.5|305.46|299.46|0
1648842440000|2022-04-01 19:47:20|305.49|299.49|305.49|299.49|305.49|299.49|305.49|299.49|0
1648842450000|2022-04-01 19:47:30|305.5|299.5|305.48|299.48|305.52|299.52|305.47|299.47|0
1648842460000|2022-04-01 19:47:40|305.61|299.61|305.61|299.61|305.61|299.61|305.61|299.61|0
1648842470000|2022-04-01 19:47:50|305.58|299.58|305.47|299.47|305.58|299.58|305.47|299.47|0
1648842480000|2022-04-01 19:48:00|305.46|299.46|305.42|299.42|305.46|299.46|305.36|299.36|0
1648842490000|2022-04-01 19:48:10|305.44|299.44|305.44|299.44|305.44|299.44|305.44|299.44|0
1648842500000|2022-04-01 19:48:20|305.45|299.45|305.49|299.49|305.49|299.49|305.45|299.45|0
1648842510000|2022-04-01 19:48:30|305.45|299.45|305.51|299.51|305.51|299.51|305.45|299.45|0
1648842520000|2022-04-01 19:48:40|305.52|299.52|305.49|299.49|305.52|299.52|305.47|299.47|0
1648842530000|2022-04-01 19:48:50|305.41|299.41|305.39|299.39|305.41|299.41|305.39|299.39|0
1648842540000|2022-04-01 19:49:00|305.38|299.38|305.36|299.36|305.38|299.38|305.35|299.35|0
1648842550000|2022-04-01 19:49:10|305.24|299.24|305.3|299.3|305.3|299.3|305.24|299.24|0
1648842560000|2022-04-01 19:49:20|305.36|299.36|305.36|299.36|305.36|299.36|305.35|299.35|0
1648842570000|2022-04-01 19:49:30|305.32|299.32|305.2|299.2|305.32|299.32|305.2|299.2|0
1648842580000|2022-04-01 19:49:40|305.25|299.25|305.24|299.24|305.25|299.25|305.24|299.24|0
1648842590000|2022-04-01 19:49:50|305.28|299.28|305.32|299.32|305.32|299.32|305.24|299.24|0
1648842600000|2022-04-01 19:50:00|305.37|299.37|305.68|299.68|305.68|299.68|305.37|299.37|0
1648842610000|2022-04-01 19:50:10|305.7|299.7|305.75|299.75|305.75|299.75|305.68|299.68|0
1648842620000|2022-04-01 19:50:20|305.74|299.74|305.75|299.75|305.75|299.75|305.74|299.74|0
1648842630000|2022-04-01 19:50:30|305.74|299.74|305.73|299.73|305.74|299.74|305.71|299.71|0
1648842640000|2022-04-01 19:50:40|305.74|299.74|305.85|299.85|305.85|299.85|305.73|299.73|0
1648842650000|2022-04-01 19:50:50|305.86|299.86|306.09|300.09|306.09|300.09|305.86|299.86|0
1648842660000|2022-04-01 19:51:00|306.11|300.11|306.23|300.23|306.23|300.23|306.11|300.11|0
1648842670000|2022-04-01 19:51:10|306.32|300.32|306.34|300.34|306.34|300.34|306.3|300.3|0
1648842680000|2022-04-01 19:51:20|306.33|300.33|306.24|300.24|306.34|300.34|306.23|300.23|0
1648842690000|2022-04-01 19:51:30|306.3|300.3|306.36|300.36|306.36|300.36|306.3|300.3|0
1648842700000|2022-04-01 19:51:40|306.17|300.17|306.25|300.25|306.25|300.25|306.16|300.16|0
1648842710000|2022-04-01 19:51:50|306.24|300.24|306.18|300.18|306.26|300.26|306.18|300.18|0
1648842720000|2022-04-01 19:52:00|306.16|300.16|306.21|300.21|306.21|300.21|306.16|300.16|0
1648842730000|2022-04-01 19:52:10|306.14|300.14|306.07|300.07|306.16|300.16|306.07|300.07|0
1648842740000|2022-04-01 19:52:20|306.1|300.1|306.1|300.1|306.1|300.1|306.1|300.1|0
1648842750000|2022-04-01 19:52:30|306.12|300.12|306.14|300.14|306.14|300.14|306.08|300.08|0
1648842760000|2022-04-01 19:52:40|306.1|300.1|306.08|300.08|306.1|300.1|306.08|300.08|0
1648842770000|2022-04-01 19:52:50|306.07|300.07|306.04|300.04|306.07|300.07|306.03|300.03|0
1648842780000|2022-04-01 19:53:00|305.98|299.98|306.01|300.01|306.01|300.01|305.98|299.98|0
1648842790000|2022-04-01 19:53:10|306.07|300.07|306.26|300.26|306.26|300.26|306.06|300.06|0
1648842810000|2022-04-01 19:53:30|306.38|300.38|306.37|300.37|306.38|300.38|306.37|300.37|0
1648842820000|2022-04-01 19:53:40|306.45|300.45|306.45|300.45|306.45|300.45|306.44|300.44|0
1648842830000|2022-04-01 19:53:50|306.55|300.55|306.53|300.53|306.55|300.55|306.53|300.53|0
1648842840000|2022-04-01 19:54:00|306.52|300.52|306.54|300.54|306.54|300.54|306.52|300.52|0
1648842850000|2022-04-01 19:54:10|306.57|300.57|306.6|300.6|306.61|300.61|306.55|300.55|0
1648842860000|2022-04-01 19:54:20|306.55|300.55|306.56|300.56|306.56|300.56|306.55|300.55|0
1648842870000|2022-04-01 19:54:30|306.57|300.57|306.52|300.52|306.57|300.57|306.52|300.52|0
1648842880000|2022-04-01 19:54:40|306.54|300.54|306.58|300.58|306.58|300.58|306.54|300.54|0
1648842890000|2022-04-01 19:54:50|306.56|300.56|306.6|300.6|306.6|300.6|306.56|300.56|0
1648842900000|2022-04-01 19:55:00|306.59|300.59|306.58|300.58|306.63|300.63|306.58|300.58|0
1648842910000|2022-04-01 19:55:10|306.5|300.5|306.55|300.55|306.55|300.55|306.5|300.5|0
1648842920000|2022-04-01 19:55:20|306.48|300.48|306.49|300.49|306.49|300.49|306.48|300.48|0
1648842930000|2022-04-01 19:55:30|306.48|300.48|306.5|300.5|306.5|300.5|306.48|300.48|0
1648842940000|2022-04-01 19:55:40|306.55|300.55|306.71|300.71|306.71|300.71|306.55|300.55|0
1648842950000|2022-04-01 19:55:50|306.7|300.7|306.76|300.76|306.76|300.76|306.7|300.7|0
1648842960000|2022-04-01 19:56:00|306.77|300.77|306.6|300.6|306.77|300.77|306.6|300.6|0
1648842970000|2022-04-01 19:56:10|306.59|300.59|306.61|300.61|306.61|300.61|306.59|300.59|0
1648842980000|2022-04-01 19:56:20|306.52|300.52|306.51|300.51|306.52|300.52|306.51|300.51|0
1648842990000|2022-04-01 19:56:30|306.52|300.52|306.41|300.41|306.52|300.52|306.41|300.41|0
1648843000000|2022-04-01 19:56:40|306.4|300.4|306.44|300.44|306.44|300.44|306.4|300.4|0
1648843010000|2022-04-01 19:56:50|306.45|300.45|306.4|300.4|306.47|300.47|306.32|300.32|0
1648843020000|2022-04-01 19:57:00|306.36|300.36|306.31|300.31|306.36|300.36|306.31|300.31|0
1648843030000|2022-04-01 19:57:10|306.27|300.27|306|300|306.27|300.27|306|300|0
1648843040000|2022-04-01 19:57:20|306.19|300.19|306.29|300.29|306.29|300.29|306.16|300.16|0
1648843050000|2022-04-01 19:57:30|306.28|300.28|306.27|300.27|306.28|300.28|306.25|300.25|0
1648843060000|2022-04-01 19:57:40|306.16|300.16|306.03|300.03|306.16|300.16|306.03|300.03|0
1648843070000|2022-04-01 19:57:50|305.98|299.98|305.96|299.96|306|300|305.96|299.96|0
1648843080000|2022-04-01 19:58:00|306.02|300.02|306.02|300.02|306.02|300.02|306.02|300.02|0
1648843090000|2022-04-01 19:58:10|306.04|300.04|305.95|299.95|306.05|300.05|305.95|299.95|0
1648843100000|2022-04-01 19:58:20|305.99|299.99|305.93|299.93|305.99|299.99|305.92|299.92|0
1648843110000|2022-04-01 19:58:30|305.99|299.99|306.1|300.1|306.11|300.11|305.99|299.99|0
1648843120000|2022-04-01 19:58:40|306.13|300.13|306.14|300.14|306.14|300.14|306.13|300.13|0
1648843130000|2022-04-01 19:58:50|306.16|300.16|306.39|300.39|306.4|300.4|306.16|300.16|0
1648843140000|2022-04-01 19:59:00|306.35|300.35|306.46|300.46|306.46|300.46|306.35|300.35|0
1648843150000|2022-04-01 19:59:10|306.13|300.13|306.2|300.2|306.2|300.2|306.08|300.08|0
1648843160000|2022-04-01 19:59:20|306.28|300.28|306.33|300.33|306.33|300.33|306.28|300.28|0
1648843170000|2022-04-01 19:59:30|306.31|300.31|306.12|300.12|306.33|300.33|306.09|300.09|0
1648843180000|2022-04-01 19:59:40|306.13|300.13|306.37|300.37|306.4|300.4|306.13|300.13|0
1648843190000|2022-04-01 19:59:50|306.44|300.44|306.2|300.2|306.49|300.49|306.15|300.15|0
1649079190000|2022-04-04 13:33:10|306.77|300.77|306.94|300.94|306.94|300.94|306.77|300.77|0
1649079200000|2022-04-04 13:33:20|307.03|301.03|306.96|300.96|307.06|301.06|306.87|300.87|0
1649079210000|2022-04-04 13:33:30|306.82|300.82|306.91|300.91|306.91|300.91|306.61|300.61|0
1649079220000|2022-04-04 13:33:40|306.92|300.92|307.17|301.17|307.17|301.17|306.87|300.87|0
1649079230000|2022-04-04 13:33:50|307.31|301.31|306.95|300.95|307.31|301.31|306.95|300.95|0
1649079240000|2022-04-04 13:34:00|306.91|300.91|306.75|300.75|306.91|300.91|306.75|300.75|0
1649079250000|2022-04-04 13:34:10|306.88|300.88|306.98|300.98|306.98|300.98|306.87|300.87|0
1649079260000|2022-04-04 13:34:20|306.94|300.94|306.87|300.87|306.94|300.94|306.87|300.87|0
1649079270000|2022-04-04 13:34:30|306.89|300.89|307.14|301.14|307.36|301.36|306.89|300.89|0
1649079280000|2022-04-04 13:34:40|306.94|300.94|306.83|300.83|306.94|300.94|306.83|300.83|0
1649079290000|2022-04-04 13:34:50|306.66|300.66|306.62|300.62|306.66|300.66|306.59|300.59|0
1649079300000|2022-04-04 13:35:00|306.59|300.59|306.47|300.47|306.59|300.59|306.47|300.47|0
1649079310000|2022-04-04 13:35:10|306.46|300.46|306.84|300.84|306.84|300.84|306.46|300.46|0
1649079320000|2022-04-04 13:35:20|306.85|300.85|306.85|300.85|306.91|300.91|306.84|300.84|0
1649079330000|2022-04-04 13:35:30|306.77|300.77|306.84|300.84|306.84|300.84|306.77|300.77|0
1649079340000|2022-04-04 13:35:40|306.75|300.75|306.78|300.78|306.79|300.79|306.7|300.7|0
1649079350000|2022-04-04 13:35:50|306.79|300.79|306.63|300.63|306.87|300.87|306.6|300.6|0
1649079360000|2022-04-04 13:36:00|306.64|300.64|306.77|300.77|306.77|300.77|306.64|300.64|0
1649079370000|2022-04-04 13:36:10|306.81|300.81|307.24|301.24|307.24|301.24|306.79|300.79|0
1649079380000|2022-04-04 13:36:20|307.31|301.31|307.3|301.3|307.32|301.32|307.28|301.28|0
1649079390000|2022-04-04 13:36:30|307.29|301.29|307.33|301.33|307.49|301.49|307.29|301.29|0
1649079400000|2022-04-04 13:36:40|307.19|301.19|307.21|301.21|307.22|301.22|307.09|301.09|0
1649079410000|2022-04-04 13:36:50|307.27|301.27|307.26|301.26|307.29|301.29|307.26|301.26|0
1649079420000|2022-04-04 13:37:00|307.19|301.19|307.17|301.17|307.19|301.19|307.14|301.14|0
1649079430000|2022-04-04 13:37:10|307.2|301.2|307.01|301.01|307.27|301.27|307.01|301.01|0
1649079440000|2022-04-04 13:37:20|306.96|300.96|306.89|300.89|306.98|300.98|306.89|300.89|0
1649079450000|2022-04-04 13:37:30|306.92|300.92|306.76|300.76|306.92|300.92|306.76|300.76|0
1649079460000|2022-04-04 13:37:40|306.74|300.74|306.41|300.41|306.74|300.74|306.41|300.41|0
1649079470000|2022-04-04 13:37:50|306.38|300.38|306.33|300.33|306.42|300.42|306.33|300.33|0
1649079480000|2022-04-04 13:38:00|306.35|300.35|306.29|300.29|306.45|300.45|306.29|300.29|0
1649079490000|2022-04-04 13:38:10|306.27|300.27|306.17|300.17|306.27|300.27|306.17|300.17|0
1649079500000|2022-04-04 13:38:20|306.19|300.19|306.33|300.33|306.33|300.33|306.17|300.17|0
1649079510000|2022-04-04 13:38:30|306.31|300.31|306.24|300.24|306.31|300.31|306.24|300.24|0
1649079520000|2022-04-04 13:38:40|306.38|300.38|306.27|300.27|306.38|300.38|306.27|300.27|0
1649079530000|2022-04-04 13:38:50|306.21|300.21|306.15|300.15|306.21|300.21|306.12|300.12|0
1649079540000|2022-04-04 13:39:00|306.16|300.16|306.05|300.05|306.17|300.17|306.05|300.05|0
1649079550000|2022-04-04 13:39:10|306.14|300.14|306.08|300.08|306.25|300.25|306.08|300.08|0
1649079560000|2022-04-04 13:39:20|306.01|300.01|306.1|300.1|306.1|300.1|306.01|300.01|0
1649079570000|2022-04-04 13:39:30|306.09|300.09|305.73|299.73|306.16|300.16|305.73|299.73|0
1649079580000|2022-04-04 13:39:40|305.62|299.62|305.61|299.61|305.62|299.62|305.56|299.56|0
1649079590000|2022-04-04 13:39:50|305.6|299.6|305.81|299.81|305.81|299.81|305.6|299.6|0
1649079600000|2022-04-04 13:40:00|305.85|299.85|305.92|299.92|305.92|299.92|305.83|299.83|0
1649079610000|2022-04-04 13:40:10|305.94|299.94|306.06|300.06|306.06|300.06|305.86|299.86|0
1649079620000|2022-04-04 13:40:20|306.2|300.2|306.3|300.3|306.41|300.41|306.2|300.2|0
1649079630000|2022-04-04 13:40:30|306.23|300.23|306.53|300.53|306.53|300.53|306.23|300.23|0
1649079640000|2022-04-04 13:40:40|306.54|300.54|306.57|300.57|306.62|300.62|306.53|300.53|0
1649079650000|2022-04-04 13:40:50|306.72|300.72|306.57|300.57|306.72|300.72|306.55|300.55|0
1649079660000|2022-04-04 13:41:00|306.51|300.51|306.45|300.45|306.51|300.51|306.45|300.45|0
1649079670000|2022-04-04 13:41:10|306.46|300.46|306.47|300.47|306.47|300.47|306.37|300.37|0
1649079680000|2022-04-04 13:41:20|306.52|300.52|306.47|300.47|306.52|300.52|306.4|300.4|0
1649079690000|2022-04-04 13:41:30|306.48|300.48|306.43|300.43|306.48|300.48|306.43|300.43|0
1649079700000|2022-04-04 13:41:40|306.34|300.34|306.43|300.43|306.43|300.43|306.26|300.26|0
1649079710000|2022-04-04 13:41:50|306.48|300.48|306.76|300.76|306.76|300.76|306.48|300.48|0
1649079720000|2022-04-04 13:42:00|306.66|300.66|306.77|300.77|306.77|300.77|306.66|300.66|0
1649079730000|2022-04-04 13:42:10|306.89|300.89|306.88|300.88|306.94|300.94|306.88|300.88|0
1649079740000|2022-04-04 13:42:20|306.94|300.94|306.85|300.85|306.94|300.94|306.85|300.85|0
1649079750000|2022-04-04 13:42:30|306.79|300.79|306.81|300.81|306.81|300.81|306.79|300.79|0
1649079760000|2022-04-04 13:42:40|306.76|300.76|306.82|300.82|306.82|300.82|306.73|300.73|0
1649079770000|2022-04-04 13:42:50|306.81|300.81|307.16|301.16|307.16|301.16|306.81|300.81|0
1649079780000|2022-04-04 13:43:00|307.15|301.15|307.21|301.21|307.24|301.24|307.14|301.14|0
1649079790000|2022-04-04 13:43:10|307.24|301.24|307.18|301.18|307.24|301.24|307.18|301.18|0
1649079800000|2022-04-04 13:43:20|307.16|301.16|306.9|300.9|307.16|301.16|306.9|300.9|0
1649079810000|2022-04-04 13:43:30|306.88|300.88|306.97|300.97|306.97|300.97|306.84|300.84|0
1649079820000|2022-04-04 13:43:40|306.96|300.96|306.9|300.9|307.02|301.02|306.9|300.9|0
1649079830000|2022-04-04 13:43:50|306.91|300.91|306.86|300.86|306.91|300.91|306.86|300.86|0
1649079840000|2022-04-04 13:44:00|306.87|300.87|306.86|300.86|306.87|300.87|306.83|300.83|0
1649079850000|2022-04-04 13:44:10|306.83|300.83|306.95|300.95|306.95|300.95|306.83|300.83|0
1649079860000|2022-04-04 13:44:20|307.07|301.07|306.93|300.93|307.07|301.07|306.93|300.93|0
1649079870000|2022-04-04 13:44:30|307.03|301.03|306.98|300.98|307.03|301.03|306.98|300.98|0
1649079880000|2022-04-04 13:44:40|306.94|300.94|306.94|300.94|306.94|300.94|306.87|300.87|0
1649079890000|2022-04-04 13:44:50|306.93|300.93|306.67|300.67|306.93|300.93|306.67|300.67|0
1649079900000|2022-04-04 13:45:00|306.58|300.58|306.64|300.64|306.64|300.64|306.5|300.5|0
1649079910000|2022-04-04 13:45:10|306.65|300.65|306.52|300.52|306.65|300.65|306.46|300.46|0
1649079920000|2022-04-04 13:45:20|306.57|300.57|306.49|300.49|306.57|300.57|306.46|300.46|0
1649079930000|2022-04-04 13:45:30|306.46|300.46|306.16|300.16|306.46|300.46|306.16|300.16|0
1649079940000|2022-04-04 13:45:40|306.11|300.11|306|300|306.11|300.11|306|300|0
1649079950000|2022-04-04 13:45:50|306.01|300.01|306.12|300.12|306.13|300.13|306.01|300.01|0
1649079960000|2022-04-04 13:46:00|306.18|300.18|306.09|300.09|306.18|300.18|306.09|300.09|0
1649079970000|2022-04-04 13:46:10|306.1|300.1|306.2|300.2|306.2|300.2|306.1|300.1|0
1649079980000|2022-04-04 13:46:20|306.19|300.19|306.19|300.19|306.2|300.2|306.19|300.19|0
1649079990000|2022-04-04 13:46:30|306.2|300.2|306.23|300.23|306.23|300.23|306.2|300.2|0
1649080000000|2022-04-04 13:46:40|306.2|300.2|306.09|300.09|306.2|300.2|306.09|300.09|0
1649080010000|2022-04-04 13:46:50|306.08|300.08|305.82|299.82|306.08|300.08|305.82|299.82|0
1649080020000|2022-04-04 13:47:00|305.87|299.87|305.78|299.78|305.88|299.88|305.78|299.78|0
1649080030000|2022-04-04 13:47:10|305.72|299.72|305.51|299.51|305.72|299.72|305.51|299.51|0
1649080040000|2022-04-04 13:47:20|305.48|299.48|305.46|299.46|305.48|299.48|305.46|299.46|0
1649080050000|2022-04-04 13:47:30|305.45|299.45|305.25|299.25|305.45|299.45|305.25|299.25|0
1649080060000|2022-04-04 13:47:40|305.18|299.18|305.14|299.14|305.19|299.19|305.13|299.13|0
1649080070000|2022-04-04 13:47:50|305.19|299.19|305.18|299.18|305.19|299.19|305.18|299.18|0
1649080080000|2022-04-04 13:48:00|305.17|299.17|305.12|299.12|305.17|299.17|305.11|299.11|0
1649080090000|2022-04-04 13:48:10|305.13|299.13|305.16|299.16|305.24|299.24|305.13|299.13|0
1649080100000|2022-04-04 13:48:20|305.09|299.09|304.98|298.98|305.09|299.09|304.97|298.97|0
1649080110000|2022-04-04 13:48:30|304.97|298.97|304.87|298.87|304.97|298.97|304.87|298.87|0
1649080120000|2022-04-04 13:48:40|304.91|298.91|304.75|298.75|304.92|298.92|304.75|298.75|0
1649080130000|2022-04-04 13:48:50|304.76|298.76|304.87|298.87|304.87|298.87|304.71|298.71|0
1649080140000|2022-04-04 13:49:00|304.8|298.8|305.13|299.13|305.13|299.13|304.8|298.8|0
1649080150000|2022-04-04 13:49:10|305.24|299.24|305.16|299.16|305.24|299.24|305.16|299.16|0
1649080160000|2022-04-04 13:49:20|305.12|299.12|305.05|299.05|305.12|299.12|305.04|299.04|0
1649080170000|2022-04-04 13:49:30|304.99|298.99|304.91|298.91|304.99|298.99|304.88|298.88|0
1649080180000|2022-04-04 13:49:40|304.92|298.92|304.9|298.9|304.93|298.93|304.89|298.89|0
1649080190000|2022-04-04 13:49:50|304.89|298.89|305.14|299.14|305.14|299.14|304.89|298.89|0
1649080200000|2022-04-04 13:50:00|305.19|299.19|305.23|299.23|305.23|299.23|305.19|299.19|0
1649080210000|2022-04-04 13:50:10|305.37|299.37|305.42|299.42|305.42|299.42|305.37|299.37|0
1649080220000|2022-04-04 13:50:20|305.39|299.39|305.31|299.31|305.39|299.39|305.31|299.31|0
1649080230000|2022-04-04 13:50:30|305.3|299.3|304.92|298.92|305.3|299.3|304.92|298.92|0
1649080240000|2022-04-04 13:50:40|304.85|298.85|304.83|298.83|304.85|298.85|304.83|298.83|0
1649080250000|2022-04-04 13:50:50|304.8|298.8|304.88|298.88|304.88|298.88|304.79|298.79|0
1649080260000|2022-04-04 13:51:00|304.92|298.92|304.73|298.73|304.92|298.92|304.69|298.69|0
1649080270000|2022-04-04 13:51:10|304.72|298.72|304.65|298.65|304.79|298.79|304.65|298.65|0
1649080280000|2022-04-04 13:51:20|304.74|298.74|304.74|298.74|304.74|298.74|304.74|298.74|0
1649080290000|2022-04-04 13:51:30|304.77|298.77|304.61|298.61|304.78|298.78|304.61|298.61|0
1649080300000|2022-04-04 13:51:40|304.6|298.6|304.54|298.54|304.6|298.6|304.53|298.53|0
1649080310000|2022-04-04 13:51:50|304.51|298.51|304.44|298.44|304.51|298.51|304.42|298.42|0
1649080320000|2022-04-04 13:52:00|304.41|298.41|304|298|304.41|298.41|304|298|0
1649080330000|2022-04-04 13:52:10|303.99|297.99|304.03|298.03|304.03|298.03|303.93|297.93|0
1649080340000|2022-04-04 13:52:20|304.01|298.01|304.17|298.17|304.17|298.17|304.01|298.01|0
1649080350000|2022-04-04 13:52:30|304.15|298.15|304.16|298.16|304.16|298.16|304.09|298.09|0
1649080360000|2022-04-04 13:52:40|304.13|298.13|304.09|298.09|304.14|298.14|304|298|0
1649080370000|2022-04-04 13:52:50|304.27|298.27|304.33|298.33|304.36|298.36|304.27|298.27|0
1649080380000|2022-04-04 13:53:00|304.19|298.19|304.36|298.36|304.36|298.36|304.19|298.19|0
1649080390000|2022-04-04 13:53:10|304.26|298.26|304.18|298.18|304.31|298.31|304.18|298.18|0
1649080400000|2022-04-04 13:53:20|304.09|298.09|304.27|298.27|304.27|298.27|304.09|298.09|0
1649080410000|2022-04-04 13:53:30|304.3|298.3|304.33|298.33|304.33|298.33|304.3|298.3|0
1649080420000|2022-04-04 13:53:40|304.37|298.37|304.39|298.39|304.39|298.39|304.37|298.37|0
1649080430000|2022-04-04 13:53:50|304.45|298.45|304.52|298.52|304.52|298.52|304.45|298.45|0
1649080440000|2022-04-04 13:54:00|304.55|298.55|304.61|298.61|304.67|298.67|304.53|298.53|0
1649080450000|2022-04-04 13:54:10|304.56|298.56|304.54|298.54|304.56|298.56|304.54|298.54|0
1649080460000|2022-04-04 13:54:20|304.49|298.49|304.39|298.39|304.49|298.49|304.35|298.35|0
1649080470000|2022-04-04 13:54:30|304.41|298.41|304.4|298.4|304.41|298.41|304.39|298.39|0
1649080480000|2022-04-04 13:54:40|304.41|298.41|304.39|298.39|304.41|298.41|304.39|298.39|0
1649080490000|2022-04-04 13:54:50|304.37|298.37|304.42|298.42|304.42|298.42|304.37|298.37|0
1649080500000|2022-04-04 13:55:00|304.41|298.41|304.5|298.5|304.5|298.5|304.41|298.41|0
1649080510000|2022-04-04 13:55:10|304.46|298.46|304.51|298.51|304.51|298.51|304.46|298.46|0
1649080520000|2022-04-04 13:55:20|304.56|298.56|304.6|298.6|304.6|298.6|304.44|298.44|0
1649080530000|2022-04-04 13:55:30|304.59|298.59|304.63|298.63|304.63|298.63|304.54|298.54|0
1649080540000|2022-04-04 13:55:40|304.62|298.62|304.75|298.75|304.76|298.76|304.62|298.62|0
1649080550000|2022-04-04 13:55:50|304.74|298.74|305.04|299.04|305.04|299.04|304.74|298.74|0
1649080560000|2022-04-04 13:56:00|305.05|299.05|305.16|299.16|305.21|299.21|305.05|299.05|0
1649080570000|2022-04-04 13:56:10|305.06|299.06|305.09|299.09|305.1|299.1|305.05|299.05|0
1649080580000|2022-04-04 13:56:20|305.07|299.07|304.95|298.95|305.07|299.07|304.95|298.95|0
1649080590000|2022-04-04 13:56:30|304.97|298.97|304.95|298.95|304.97|298.97|304.95|298.95|0
1649080600000|2022-04-04 13:56:40|304.85|298.85|304.88|298.88|304.9|298.9|304.85|298.85|0
1649080610000|2022-04-04 13:56:50|304.87|298.87|305.13|299.13|305.13|299.13|304.87|298.87|0
1649080620000|2022-04-04 13:57:00|305.12|299.12|305.01|299.01|305.12|299.12|305.01|299.01|0
1649080630000|2022-04-04 13:57:10|304.99|298.99|304.87|298.87|304.99|298.99|304.87|298.87|0
1649080640000|2022-04-04 13:57:20|304.89|298.89|304.95|298.95|304.95|298.95|304.89|298.89|0
1649080650000|2022-04-04 13:57:30|304.93|298.93|304.85|298.85|304.94|298.94|304.85|298.85|0
1649080660000|2022-04-04 13:57:40|304.79|298.79|304.7|298.7|304.79|298.79|304.7|298.7|0
1649080670000|2022-04-04 13:57:50|304.69|298.69|304.69|298.69|304.69|298.69|304.69|298.69|0
1649080680000|2022-04-04 13:58:00|304.65|298.65|304.45|298.45|304.65|298.65|304.41|298.41|0
1649080690000|2022-04-04 13:58:10|304.34|298.34|304.27|298.27|304.34|298.34|304.26|298.26|0
1649080700000|2022-04-04 13:58:20|304.25|298.25|304.4|298.4|304.4|298.4|304.11|298.11|0
1649080710000|2022-04-04 13:58:30|304.39|298.39|304.38|298.38|304.47|298.47|304.38|298.38|0
1649080720000|2022-04-04 13:58:40|304.33|298.33|304.27|298.27|304.33|298.33|304.26|298.26|0
1649080730000|2022-04-04 13:58:50|304.24|298.24|304.11|298.11|304.24|298.24|304.11|298.11|0
1649080740000|2022-04-04 13:59:00|304.02|298.02|304.07|298.07|304.07|298.07|303.95|297.95|0
1649080750000|2022-04-04 13:59:10|304.06|298.06|304.15|298.15|304.15|298.15|304.06|298.06|0
1649080760000|2022-04-04 13:59:20|304.14|298.14|304.11|298.11|304.14|298.14|304.07|298.07|0
1649080770000|2022-04-04 13:59:30|304.14|298.14|304.25|298.25|304.25|298.25|304.14|298.14|0
1649080780000|2022-04-04 13:59:40|304.39|298.39|304.4|298.4|304.44|298.44|304.39|298.39|0
1649080790000|2022-04-04 13:59:50|304.63|298.63|304.72|298.72|304.73|298.73|304.63|298.63|0
1649080800000|2022-04-04 14:00:00|304.76|298.76|304.75|298.75|304.77|298.77|304.75|298.75|0
1649080810000|2022-04-04 14:00:10|304.74|298.74|304.65|298.65|304.74|298.74|304.65|298.65|0
1649080820000|2022-04-04 14:00:20|304.66|298.66|304.91|298.91|304.91|298.91|304.66|298.66|0
1649080830000|2022-04-04 14:00:30|304.89|298.89|304.76|298.76|304.89|298.89|304.76|298.76|0
1649080840000|2022-04-04 14:00:40|304.77|298.77|304.49|298.49|304.77|298.77|304.49|298.49|0
1649080850000|2022-04-04 14:00:50|304.52|298.52|304.63|298.63|304.63|298.63|304.52|298.52|0
1649080860000|2022-04-04 14:01:00|304.68|298.68|304.83|298.83|304.95|298.95|304.67|298.67|0
1649080870000|2022-04-04 14:01:10|304.79|298.79|304.8|298.8|304.8|298.8|304.79|298.79|0
1649080880000|2022-04-04 14:01:20|304.84|298.84|304.91|298.91|304.91|298.91|304.84|298.84|0
1649080890000|2022-04-04 14:01:30|304.9|298.9|304.86|298.86|304.9|298.9|304.86|298.86|0
1649080900000|2022-04-04 14:01:40|304.92|298.92|305.06|299.06|305.06|299.06|304.92|298.92|0
1649080910000|2022-04-04 14:01:50|305.03|299.03|304.96|298.96|305.03|299.03|304.92|298.92|0
1649080920000|2022-04-04 14:02:00|304.9|298.9|304.9|298.9|304.9|298.9|304.9|298.9|0
1649080930000|2022-04-04 14:02:10|304.93|298.93|304.84|298.84|304.93|298.93|304.84|298.84|0
1649080940000|2022-04-04 14:02:20|304.89|298.89|304.85|298.85|304.9|298.9|304.85|298.85|0
1649080950000|2022-04-04 14:02:30|304.81|298.81|304.65|298.65|304.81|298.81|304.65|298.65|0
1649080960000|2022-04-04 14:02:40|304.64|298.64|304.51|298.51|304.64|298.64|304.51|298.51|0
1649080970000|2022-04-04 14:02:50|304.52|298.52|304.57|298.57|304.57|298.57|304.52|298.52|0
1649080980000|2022-04-04 14:03:00|304.61|298.61|304.6|298.6|304.61|298.61|304.6|298.6|0
1649080990000|2022-04-04 14:03:10|304.52|298.52|304.56|298.56|304.57|298.57|304.52|298.52|0
1649081000000|2022-04-04 14:03:20|304.59|298.59|304.58|298.58|304.59|298.59|304.58|298.58|0
1649081010000|2022-04-04 14:03:30|304.5|298.5|304.45|298.45|304.5|298.5|304.45|298.45|0
1649081020000|2022-04-04 14:03:40|304.4|298.4|304.45|298.45|304.46|298.46|304.4|298.4|0
1649081030000|2022-04-04 14:03:50|304.48|298.48|304.54|298.54|304.54|298.54|304.48|298.48|0
1649081040000|2022-04-04 14:04:00|304.59|298.59|304.51|298.51|304.59|298.59|304.49|298.49|0
1649081050000|2022-04-04 14:04:10|304.54|298.54|304.54|298.54|304.54|298.54|304.54|298.54|0
1649081060000|2022-04-04 14:04:20|304.66|298.66|304.54|298.54|304.66|298.66|304.54|298.54|0
1649081070000|2022-04-04 14:04:30|304.53|298.53|304.54|298.54|304.54|298.54|304.53|298.53|0
1649081080000|2022-04-04 14:04:40|304.53|298.53|304.48|298.48|304.53|298.53|304.48|298.48|0
1649081090000|2022-04-04 14:04:50|304.41|298.41|304.38|298.38|304.41|298.41|304.38|298.38|0
1649081100000|2022-04-04 14:05:00|304.29|298.29|304.09|298.09|304.29|298.29|304.09|298.09|0
1649081110000|2022-04-04 14:05:10|304.08|298.08|303.92|297.92|304.08|298.08|303.92|297.92|0
1649081120000|2022-04-04 14:05:20|303.93|297.93|303.89|297.89|303.93|297.93|303.89|297.89|0
1649081140000|2022-04-04 14:05:40|303.84|297.84|303.8|297.8|303.84|297.84|303.79|297.79|0
1649081150000|2022-04-04 14:05:50|303.81|297.81|304|298|304.04|298.04|303.81|297.81|0
1649081160000|2022-04-04 14:06:00|303.95|297.95|303.84|297.84|303.95|297.95|303.82|297.82|0
1649081170000|2022-04-04 14:06:10|303.78|297.78|303.79|297.79|303.79|297.79|303.78|297.78|0
1649081180000|2022-04-04 14:06:20|303.84|297.84|303.98|297.98|303.98|297.98|303.84|297.84|0
1649081190000|2022-04-04 14:06:30|304.03|298.03|304.05|298.05|304.05|298.05|304.03|298.03|0
1649081200000|2022-04-04 14:06:40|304.03|298.03|304.12|298.12|304.17|298.17|304.03|298.03|0
1649081210000|2022-04-04 14:06:50|304.15|298.15|304.16|298.16|304.16|298.16|304.15|298.15|0
1649081220000|2022-04-04 14:07:00|304.2|298.2|304.21|298.21|304.21|298.21|304.19|298.19|0
1649081230000|2022-04-04 14:07:10|304.19|298.19|304.25|298.25|304.25|298.25|304.11|298.11|0
1649081240000|2022-04-04 14:07:20|304.24|298.24|303.98|297.98|304.24|298.24|303.98|297.98|0
1649081250000|2022-04-04 14:07:30|303.99|297.99|303.89|297.89|303.99|297.99|303.89|297.89|0
1649081260000|2022-04-04 14:07:40|303.91|297.91|304.02|298.02|304.04|298.04|303.91|297.91|0
1649081270000|2022-04-04 14:07:50|303.94|297.94|303.97|297.97|303.97|297.97|303.94|297.94|0
1649081280000|2022-04-04 14:08:00|303.98|297.98|304.09|298.09|304.09|298.09|303.98|297.98|0
1649081290000|2022-04-04 14:08:10|304.11|298.11|304.12|298.12|304.12|298.12|304.1|298.1|0
1649081300000|2022-04-04 14:08:20|304.09|298.09|304.17|298.17|304.18|298.18|304.09|298.09|0
1649081310000|2022-04-04 14:08:30|304.15|298.15|304.17|298.17|304.17|298.17|304.15|298.15|0
1649081320000|2022-04-04 14:08:40|304.22|298.22|304.24|298.24|304.28|298.28|304.22|298.22|0
1649081330000|2022-04-04 14:08:50|304.34|298.34|304.41|298.41|304.41|298.41|304.34|298.34|0
1649081340000|2022-04-04 14:09:00|304.47|298.47|304.64|298.64|304.64|298.64|304.47|298.47|0
1649081350000|2022-04-04 14:09:10|304.6|298.6|304.71|298.71|304.71|298.71|304.58|298.58|0
1649081360000|2022-04-04 14:09:20|304.69|298.69|304.85|298.85|304.85|298.85|304.66|298.66|0
1649081370000|2022-04-04 14:09:30|304.86|298.86|304.88|298.88|304.89|298.89|304.86|298.86|0
1649081380000|2022-04-04 14:09:40|304.9|298.9|304.9|298.9|304.9|298.9|304.9|298.9|0
1649081390000|2022-04-04 14:09:50|304.92|298.92|304.93|298.93|304.93|298.93|304.92|298.92|0
1649081400000|2022-04-04 14:10:00|304.95|298.95|304.92|298.92|304.95|298.95|304.92|298.92|0
1649081410000|2022-04-04 14:10:10|304.9|298.9|304.94|298.94|304.94|298.94|304.9|298.9|0
1649081420000|2022-04-04 14:10:20|305|299|305.22|299.22|305.22|299.22|305|299|0
1649081430000|2022-04-04 14:10:30|305.25|299.25|305.24|299.24|305.25|299.25|305.23|299.23|0
1649081440000|2022-04-04 14:10:40|305.31|299.31|305.37|299.37|305.37|299.37|305.31|299.31|0
1649081450000|2022-04-04 14:10:50|305.35|299.35|305.48|299.48|305.48|299.48|305.35|299.35|0
1649081460000|2022-04-04 14:11:00|305.45|299.45|305.47|299.47|305.47|299.47|305.42|299.42|0
1649081470000|2022-04-04 14:11:10|305.49|299.49|305.62|299.62|305.62|299.62|305.49|299.49|0
1649081480000|2022-04-04 14:11:20|305.72|299.72|305.68|299.68|305.72|299.72|305.63|299.63|0
1649081490000|2022-04-04 14:11:30|305.72|299.72|305.74|299.74|305.74|299.74|305.72|299.72|0
1649081500000|2022-04-04 14:11:40|305.77|299.77|305.82|299.82|305.82|299.82|305.77|299.77|0
1649081510000|2022-04-04 14:11:50|305.79|299.79|305.77|299.77|305.79|299.79|305.77|299.77|0
1649081520000|2022-04-04 14:12:00|305.8|299.8|305.89|299.89|305.89|299.89|305.8|299.8|0
1649081530000|2022-04-04 14:12:10|305.94|299.94|305.99|299.99|305.99|299.99|305.94|299.94|0
1649081540000|2022-04-04 14:12:20|306.09|300.09|305.97|299.97|306.09|300.09|305.95|299.95|0
1649081550000|2022-04-04 14:12:30|306.01|300.01|306.05|300.05|306.05|300.05|306.01|300.01|0
1649081560000|2022-04-04 14:12:40|306.02|300.02|306.04|300.04|306.04|300.04|306.01|300.01|0
1649081570000|2022-04-04 14:12:50|306.05|300.05|306.14|300.14|306.17|300.17|306.05|300.05|0
1649081580000|2022-04-04 14:13:00|306.1|300.1|306.05|300.05|306.1|300.1|306.05|300.05|0
1649081590000|2022-04-04 14:13:10|306.03|300.03|306.04|300.04|306.05|300.05|306.03|300.03|0
1649081600000|2022-04-04 14:13:20|306.07|300.07|306.06|300.06|306.07|300.07|306.06|300.06|0
1649081610000|2022-04-04 14:13:30|306.02|300.02|306.02|300.02|306.02|300.02|306|300|0
1649081620000|2022-04-04 14:13:40|306|300|305.98|299.98|306|300|305.93|299.93|0
1649081630000|2022-04-04 14:13:50|305.99|299.99|306.17|300.17|306.17|300.17|305.99|299.99|0
1649081640000|2022-04-04 14:14:00|306.13|300.13|306.23|300.23|306.23|300.23|306.13|300.13|0
1649081650000|2022-04-04 14:14:10|306.04|300.04|305.96|299.96|306.07|300.07|305.94|299.94|0
1649081660000|2022-04-04 14:14:20|306.01|300.01|305.96|299.96|306.01|300.01|305.96|299.96|0
1649081670000|2022-04-04 14:14:30|305.97|299.97|305.92|299.92|305.97|299.97|305.92|299.92|0
1649081680000|2022-04-04 14:14:40|305.88|299.88|305.9|299.9|305.9|299.9|305.86|299.86|0
1649081690000|2022-04-04 14:14:50|305.92|299.92|305.82|299.82|305.93|299.93|305.82|299.82|0
1649081700000|2022-04-04 14:15:00|305.93|299.93|305.93|299.93|305.94|299.94|305.93|299.93|0
1649081710000|2022-04-04 14:15:10|305.9|299.9|305.9|299.9|305.9|299.9|305.9|299.9|0
1649081720000|2022-04-04 14:15:20|305.95|299.95|306.02|300.02|306.02|300.02|305.95|299.95|0
1649081730000|2022-04-04 14:15:30|306.06|300.06|306.06|300.06|306.06|300.06|306.06|300.06|0
1649081740000|2022-04-04 14:15:40|306.08|300.08|306.08|300.08|306.1|300.1|306.08|300.08|0
1649081750000|2022-04-04 14:15:50|306.03|300.03|306.06|300.06|306.06|300.06|306.03|300.03|0
1649081760000|2022-04-04 14:16:00|306.05|300.05|306.07|300.07|306.07|300.07|306.05|300.05|0
1649081770000|2022-04-04 14:16:10|306.14|300.14|306.11|300.11|306.14|300.14|306.11|300.11|0
1649081780000|2022-04-04 14:16:20|306.17|300.17|306.23|300.23|306.23|300.23|306.17|300.17|0
1649081790000|2022-04-04 14:16:30|306.24|300.24|306.33|300.33|306.33|300.33|306.24|300.24|0
1649081800000|2022-04-04 14:16:40|306.39|300.39|306.49|300.49|306.49|300.49|306.39|300.39|0
1649081810000|2022-04-04 14:16:50|306.48|300.48|306.48|300.48|306.48|300.48|306.47|300.47|0
1649081820000|2022-04-04 14:17:00|306.47|300.47|306.32|300.32|306.47|300.47|306.32|300.32|0
1649081830000|2022-04-04 14:17:10|306.3|300.3|306.29|300.29|306.3|300.3|306.29|300.29|0
1649081840000|2022-04-04 14:17:20|306.19|300.19|306.03|300.03|306.19|300.19|306.03|300.03|0
1649081850000|2022-04-04 14:17:30|306.04|300.04|306.34|300.34|306.35|300.35|306.03|300.03|0
1649081860000|2022-04-04 14:17:40|306.28|300.28|306.22|300.22|306.28|300.28|306.22|300.22|0
1649081870000|2022-04-04 14:17:50|306.23|300.23|306.22|300.22|306.23|300.23|306.22|300.22|0
1649081880000|2022-04-04 14:18:00|306.19|300.19|306.12|300.12|306.19|300.19|306.12|300.12|0
1649081890000|2022-04-04 14:18:10|306.11|300.11|306.06|300.06|306.11|300.11|306.06|300.06|0
1649081900000|2022-04-04 14:18:20|305.95|299.95|305.83|299.83|305.95|299.95|305.83|299.83|0
1649081910000|2022-04-04 14:18:30|305.8|299.8|305.79|299.79|305.8|299.8|305.79|299.79|0
1649081920000|2022-04-04 14:18:40|305.75|299.75|305.6|299.6|305.75|299.75|305.6|299.6|0
1649081930000|2022-04-04 14:18:50|305.56|299.56|305.57|299.57|305.57|299.57|305.56|299.56|0
1649081940000|2022-04-04 14:19:00|305.56|299.56|305.56|299.56|305.56|299.56|305.56|299.56|0
1649081950000|2022-04-04 14:19:10|305.54|299.54|305.58|299.58|305.6|299.6|305.54|299.54|0
1649081960000|2022-04-04 14:19:20|305.55|299.55|305.55|299.55|305.55|299.55|305.55|299.55|0
1649081970000|2022-04-04 14:19:30|305.52|299.52|305.52|299.52|305.52|299.52|305.52|299.52|0
1649081980000|2022-04-04 14:19:40|305.49|299.49|305.54|299.54|305.54|299.54|305.48|299.48|0
1649082000000|2022-04-04 14:20:00|305.65|299.65|305.72|299.72|305.73|299.73|305.65|299.65|0
1649082010000|2022-04-04 14:20:10|305.71|299.71|305.71|299.71|305.71|299.71|305.71|299.71|0
1649082020000|2022-04-04 14:20:20|305.68|299.68|305.68|299.68|305.68|299.68|305.68|299.68|0
1649082030000|2022-04-04 14:20:30|305.69|299.69|305.69|299.69|305.73|299.73|305.69|299.69|0
1649082050000|2022-04-04 14:20:50|305.66|299.66|305.66|299.66|305.66|299.66|305.66|299.66|0
1649082060000|2022-04-04 14:21:00|305.63|299.63|305.54|299.54|305.63|299.63|305.46|299.46|0
1649082070000|2022-04-04 14:21:10|305.58|299.58|305.58|299.58|305.58|299.58|305.58|299.58|0
1649082080000|2022-04-04 14:21:20|305.61|299.61|306.01|300.01|306.01|300.01|305.61|299.61|0
1649082090000|2022-04-04 14:21:30|306.05|300.05|306.15|300.15|306.15|300.15|306.05|300.05|0
1649082100000|2022-04-04 14:21:40|306.2|300.2|306.12|300.12|306.21|300.21|306.12|300.12|0
1649082110000|2022-04-04 14:21:50|306.08|300.08|306.05|300.05|306.08|300.08|306.05|300.05|0
1649082120000|2022-04-04 14:22:00|306.02|300.02|306.08|300.08|306.1|300.1|306.01|300.01|0
1649082130000|2022-04-04 14:22:10|306.07|300.07|306.07|300.07|306.07|300.07|306.07|300.07|0
1649082140000|2022-04-04 14:22:20|306.08|300.08|306.08|300.08|306.08|300.08|306.08|300.08|0
1649082150000|2022-04-04 14:22:30|306.05|300.05|306.06|300.06|306.06|300.06|306.05|300.05|0
1649082160000|2022-04-04 14:22:40|306.08|300.08|306.07|300.07|306.09|300.09|306.07|300.07|0
1649082170000|2022-04-04 14:22:50|306.08|300.08|306.1|300.1|306.1|300.1|306.07|300.07|0
1649082180000|2022-04-04 14:23:00|306.04|300.04|306.21|300.21|306.21|300.21|306.01|300.01|0
1649082190000|2022-04-04 14:23:10|306.23|300.23|306.25|300.25|306.26|300.26|306.21|300.21|0
1649082200000|2022-04-04 14:23:20|306.39|300.39|306.39|300.39|306.42|300.42|306.39|300.39|0
1649082210000|2022-04-04 14:23:30|306.37|300.37|306.37|300.37|306.38|300.38|306.37|300.37|0
1649082220000|2022-04-04 14:23:40|306.45|300.45|306.46|300.46|306.49|300.49|306.45|300.45|0
1649082230000|2022-04-04 14:23:50|306.48|300.48|306.41|300.41|306.48|300.48|306.41|300.41|0
1649082240000|2022-04-04 14:24:00|306.42|300.42|306.34|300.34|306.42|300.42|306.32|300.32|0
1649082250000|2022-04-04 14:24:10|306.33|300.33|306.34|300.34|306.34|300.34|306.33|300.33|0
1649082260000|2022-04-04 14:24:20|306.37|300.37|306.37|300.37|306.37|300.37|306.37|300.37|0
1649082270000|2022-04-04 14:24:30|306.35|300.35|306.36|300.36|306.36|300.36|306.35|300.35|0
1649082280000|2022-04-04 14:24:40|306.4|300.4|306.63|300.63|306.63|300.63|306.4|300.4|0
1649082290000|2022-04-04 14:24:50|306.6|300.6|306.58|300.58|306.6|300.6|306.58|300.58|0
1649082300000|2022-04-04 14:25:00|306.53|300.53|306.5|300.5|306.53|300.53|306.5|300.5|0
1649082310000|2022-04-04 14:25:10|306.45|300.45|306.45|300.45|306.45|300.45|306.45|300.45|0
1649082320000|2022-04-04 14:25:20|306.44|300.44|306.31|300.31|306.44|300.44|306.31|300.31|0
1649082330000|2022-04-04 14:25:30|306.33|300.33|306.38|300.38|306.38|300.38|306.33|300.33|0
1649082340000|2022-04-04 14:25:40|306.39|300.39|306.38|300.38|306.39|300.39|306.33|300.33|0
1649082350000|2022-04-04 14:25:50|306.34|300.34|306.31|300.31|306.34|300.34|306.29|300.29|0
1649082360000|2022-04-04 14:26:00|306.36|300.36|306.49|300.49|306.49|300.49|306.36|300.36|0
1649082370000|2022-04-04 14:26:10|306.59|300.59|306.62|300.62|306.62|300.62|306.59|300.59|0
1649082390000|2022-04-04 14:26:30|306.59|300.59|306.59|300.59|306.6|300.6|306.59|300.59|0
1649082400000|2022-04-04 14:26:40|306.6|300.6|306.67|300.67|306.67|300.67|306.6|300.6|0
1649082410000|2022-04-04 14:26:50|306.66|300.66|306.63|300.63|306.66|300.66|306.63|300.63|0
1649082420000|2022-04-04 14:27:00|306.56|300.56|306.6|300.6|306.62|300.62|306.56|300.56|0
1649082430000|2022-04-04 14:27:10|306.62|300.62|306.62|300.62|306.62|300.62|306.62|300.62|0
1649082440000|2022-04-04 14:27:20|306.66|300.66|306.66|300.66|306.66|300.66|306.66|300.66|0
1649082450000|2022-04-04 14:27:30|306.65|300.65|306.66|300.66|306.66|300.66|306.65|300.65|0
1649082460000|2022-04-04 14:27:40|306.65|300.65|306.66|300.66|306.66|300.66|306.65|300.65|0
1649082470000|2022-04-04 14:27:50|306.62|300.62|306.64|300.64|306.64|300.64|306.62|300.62|0
1649082480000|2022-04-04 14:28:00|306.61|300.61|306.59|300.59|306.62|300.62|306.59|300.59|0
1649082490000|2022-04-04 14:28:10|306.58|300.58|306.38|300.38|306.58|300.58|306.38|300.38|0
1649082500000|2022-04-04 14:28:20|306.37|300.37|306.36|300.36|306.37|300.37|306.35|300.35|0
1649082510000|2022-04-04 14:28:30|306.35|300.35|306.26|300.26|306.35|300.35|306.26|300.26|0
1649082520000|2022-04-04 14:28:40|306.27|300.27|306.34|300.34|306.34|300.34|306.27|300.27|0
1649082530000|2022-04-04 14:28:50|306.33|300.33|306.32|300.32|306.34|300.34|306.32|300.32|0
1649082540000|2022-04-04 14:29:00|306.33|300.33|306.33|300.33|306.33|300.33|306.33|300.33|0
1649082560000|2022-04-04 14:29:20|306.32|300.32|306.38|300.38|306.38|300.38|306.32|300.32|0
1649082570000|2022-04-04 14:29:30|306.39|300.39|306.39|300.39|306.39|300.39|306.39|300.39|0
1649082580000|2022-04-04 14:29:40|306.38|300.38|306.36|300.36|306.38|300.38|306.35|300.35|0
1649082590000|2022-04-04 14:29:50|306.35|300.35|306.35|300.35|306.36|300.36|306.35|300.35|0
1649082600000|2022-04-04 14:30:00|306.34|300.34|306.31|300.31|306.36|300.36|306.31|300.31|0
1649082610000|2022-04-04 14:30:10|306.32|300.32|306.28|300.28|306.32|300.32|306.28|300.28|0
1649082620000|2022-04-04 14:30:20|306.27|300.27|306.19|300.19|306.27|300.27|306.19|300.19|0
1649082630000|2022-04-04 14:30:30|306.18|300.18|306.18|300.18|306.19|300.19|306.18|300.18|0
1649082640000|2022-04-04 14:30:40|306.19|300.19|306.15|300.15|306.19|300.19|306.15|300.15|0
1649082650000|2022-04-04 14:30:50|306.16|300.16|306.14|300.14|306.16|300.16|306.14|300.14|0
1649082660000|2022-04-04 14:31:00|306.2|300.2|306|300|306.21|300.21|305.97|299.97|0
1649082670000|2022-04-04 14:31:10|305.99|299.99|305.99|299.99|305.99|299.99|305.99|299.99|0
1649082680000|2022-04-04 14:31:20|305.98|299.98|305.91|299.91|305.98|299.98|305.91|299.91|0
1649082700000|2022-04-04 14:31:40|305.89|299.89|305.44|299.44|305.89|299.89|305.44|299.44|0
1649082710000|2022-04-04 14:31:50|305.39|299.39|305.33|299.33|305.39|299.39|305.33|299.33|0
1649082720000|2022-04-04 14:32:00|305.32|299.32|305.33|299.33|305.33|299.33|305.29|299.29|0
1649082730000|2022-04-04 14:32:10|305.34|299.34|305.34|299.34|305.34|299.34|305.34|299.34|0
1649082740000|2022-04-04 14:32:20|305.33|299.33|305.35|299.35|305.35|299.35|305.33|299.33|0
1649082750000|2022-04-04 14:32:30|305.39|299.39|305.4|299.4|305.42|299.42|305.39|299.39|0
1649082760000|2022-04-04 14:32:40|305.39|299.39|305.43|299.43|305.43|299.43|305.38|299.38|0
1649082770000|2022-04-04 14:32:50|305.42|299.42|305.49|299.49|305.49|299.49|305.42|299.42|0
1649082780000|2022-04-04 14:33:00|305.5|299.5|305.5|299.5|305.5|299.5|305.5|299.5|0
1649082790000|2022-04-04 14:33:10|305.48|299.48|305.47|299.47|305.48|299.48|305.47|299.47|0
1649082800000|2022-04-04 14:33:20|305.48|299.48|305.38|299.38|305.48|299.48|305.38|299.38|0
1649082810000|2022-04-04 14:33:30|305.42|299.42|305.4|299.4|305.42|299.42|305.4|299.4|0
1649082820000|2022-04-04 14:33:40|305.44|299.44|305.41|299.41|305.45|299.45|305.41|299.41|0
1649082840000|2022-04-04 14:34:00|305.39|299.39|305.39|299.39|305.39|299.39|305.38|299.38|0
1649082850000|2022-04-04 14:34:10|305.49|299.49|305.61|299.61|305.61|299.61|305.49|299.49|0
1649082860000|2022-04-04 14:34:20|305.6|299.6|305.63|299.63|305.63|299.63|305.6|299.6|0
1649082870000|2022-04-04 14:34:30|305.62|299.62|305.58|299.58|305.65|299.65|305.58|299.58|0
1649082880000|2022-04-04 14:34:40|305.53|299.53|305.61|299.61|305.61|299.61|305.51|299.51|0
1649082890000|2022-04-04 14:34:50|305.62|299.62|305.63|299.63|305.63|299.63|305.62|299.62|0
1649082900000|2022-04-04 14:35:00|305.47|299.47|305.42|299.42|305.47|299.47|305.42|299.42|0
1649082910000|2022-04-04 14:35:10|305.47|299.47|305.49|299.49|305.49|299.49|305.47|299.47|0
1649082920000|2022-04-04 14:35:20|305.45|299.45|305.45|299.45|305.45|299.45|305.45|299.45|0
1649082930000|2022-04-04 14:35:30|305.47|299.47|305.46|299.46|305.47|299.47|305.46|299.46|0
1649082940000|2022-04-04 14:35:40|305.45|299.45|305.31|299.31|305.45|299.45|305.31|299.31|0
1649082950000|2022-04-04 14:35:50|305.32|299.32|305.32|299.32|305.32|299.32|305.31|299.31|0
1649082960000|2022-04-04 14:36:00|305.29|299.29|305.29|299.29|305.29|299.29|305.26|299.26|0
1649082970000|2022-04-04 14:36:10|305.3|299.3|305.29|299.29|305.3|299.3|305.29|299.29|0
1649082980000|2022-04-04 14:36:20|305.3|299.3|305.3|299.3|305.31|299.31|305.3|299.3|0
1649082990000|2022-04-04 14:36:30|305.29|299.29|305.29|299.29|305.29|299.29|305.29|299.29|0
1649083000000|2022-04-04 14:36:40|305.31|299.31|305.3|299.3|305.31|299.31|305.3|299.3|0
1649083020000|2022-04-04 14:37:00|305.29|299.29|305.27|299.27|305.29|299.29|305.27|299.27|0
1649083030000|2022-04-04 14:37:10|305.28|299.28|305.38|299.38|305.38|299.38|305.28|299.28|0
1649083040000|2022-04-04 14:37:20|305.39|299.39|305.38|299.38|305.39|299.39|305.38|299.38|0
1649083050000|2022-04-04 14:37:30|305.36|299.36|305.34|299.34|305.36|299.36|305.34|299.34|0
1649083060000|2022-04-04 14:37:40|305.3|299.3|305.29|299.29|305.3|299.3|305.29|299.29|0
1649083070000|2022-04-04 14:37:50|305.27|299.27|305.27|299.27|305.27|299.27|305.27|299.27|0
1649083080000|2022-04-04 14:38:00|305.3|299.3|305.35|299.35|305.37|299.37|305.3|299.3|0
1649083090000|2022-04-04 14:38:10|305.34|299.34|305.34|299.34|305.35|299.35|305.34|299.34|0
1649083100000|2022-04-04 14:38:20|305.35|299.35|305.47|299.47|305.47|299.47|305.35|299.35|0
1649083120000|2022-04-04 14:38:40|305.56|299.56|305.57|299.57|305.57|299.57|305.56|299.56|0
1649083130000|2022-04-04 14:38:50|305.58|299.58|305.5|299.5|305.58|299.58|305.5|299.5|0
1649083140000|2022-04-04 14:39:00|305.48|299.48|305.34|299.34|305.48|299.48|305.34|299.34|0
1649083150000|2022-04-04 14:39:10|305.35|299.35|305.35|299.35|305.35|299.35|305.34|299.34|0
1649083160000|2022-04-04 14:39:20|305.26|299.26|305.23|299.23|305.26|299.26|305.23|299.23|0
1649083170000|2022-04-04 14:39:30|305.18|299.18|305.09|299.09|305.18|299.18|305.09|299.09|0
1649083180000|2022-04-04 14:39:40|305.14|299.14|305.09|299.09|305.14|299.14|305.09|299.09|0
1649083190000|2022-04-04 14:39:50|305.11|299.11|305.16|299.16|305.17|299.17|305.11|299.11|0
1649083200000|2022-04-04 14:40:00|305.19|299.19|305.18|299.18|305.2|299.2|305.18|299.18|0
1649083210000|2022-04-04 14:40:10|305.17|299.17|305.13|299.13|305.23|299.23|305.11|299.11|0
1649083220000|2022-04-04 14:40:20|305.12|299.12|305.13|299.13|305.13|299.13|305.12|299.12|0
1649083230000|2022-04-04 14:40:30|305.14|299.14|305.02|299.02|305.14|299.14|305.02|299.02|0
1649083240000|2022-04-04 14:40:40|305|299|305.03|299.03|305.03|299.03|304.98|298.98|0
1649083250000|2022-04-04 14:40:50|305|299|305|299|305|299|305|299|0
1649083260000|2022-04-04 14:41:00|305.01|299.01|305|299|305.01|299.01|305|299|0
1649083270000|2022-04-04 14:41:10|304.97|298.97|304.89|298.89|304.97|298.97|304.88|298.88|0
1649083280000|2022-04-04 14:41:20|304.88|298.88|304.89|298.89|304.89|298.89|304.88|298.88|0
1649083290000|2022-04-04 14:41:30|304.86|298.86|304.92|298.92|304.92|298.92|304.86|298.86|0
1649083300000|2022-04-04 14:41:40|304.91|298.91|304.92|298.92|304.96|298.96|304.91|298.91|0
1649083310000|2022-04-04 14:41:50|304.94|298.94|304.89|298.89|304.94|298.94|304.88|298.88|0
1649083320000|2022-04-04 14:42:00|304.92|298.92|304.98|298.98|304.98|298.98|304.92|298.92|0
1649083330000|2022-04-04 14:42:10|305.02|299.02|305.02|299.02|305.03|299.03|305.02|299.02|0
1649083340000|2022-04-04 14:42:20|305.01|299.01|305.03|299.03|305.06|299.06|305.01|299.01|0
1649083350000|2022-04-04 14:42:30|305.02|299.02|305.02|299.02|305.02|299.02|305.02|299.02|0
1649083360000|2022-04-04 14:42:40|305.01|299.01|305|299|305.01|299.01|305|299|0
1649083370000|2022-04-04 14:42:50|305.03|299.03|305.02|299.02|305.04|299.04|305.02|299.02|0
1649083380000|2022-04-04 14:43:00|304.98|298.98|304.98|298.98|304.98|298.98|304.98|298.98|0
1649083390000|2022-04-04 14:43:10|305.08|299.08|305.1|299.1|305.1|299.1|305.08|299.08|0
1649083400000|2022-04-04 14:43:20|305.13|299.13|305.06|299.06|305.13|299.13|305.06|299.06|0
1649083410000|2022-04-04 14:43:30|305.05|299.05|305.03|299.03|305.07|299.07|305.02|299.02|0
1649083420000|2022-04-04 14:43:40|305.02|299.02|305.02|299.02|305.03|299.03|305.02|299.02|0
1649083430000|2022-04-04 14:43:50|304.96|298.96|304.89|298.89|304.96|298.96|304.89|298.89|0
1649083440000|2022-04-04 14:44:00|304.9|298.9|305|299|305|299|304.9|298.9|0
1649083460000|2022-04-04 14:44:20|305.02|299.02|305.01|299.01|305.02|299.02|305|299|0
1649083470000|2022-04-04 14:44:30|305.03|299.03|305.16|299.16|305.16|299.16|305.03|299.03|0
1649083480000|2022-04-04 14:44:40|305.18|299.18|305.18|299.18|305.18|299.18|305.17|299.17|0
1649083490000|2022-04-04 14:44:50|305.19|299.19|305.25|299.25|305.25|299.25|305.19|299.19|0
1649083500000|2022-04-04 14:45:00|305.26|299.26|305.31|299.31|305.31|299.31|305.26|299.26|0
1649083510000|2022-04-04 14:45:10|305.35|299.35|305.48|299.48|305.48|299.48|305.34|299.34|0
1649083520000|2022-04-04 14:45:20|305.5|299.5|305.59|299.59|305.59|299.59|305.49|299.49|0
1649083530000|2022-04-04 14:45:30|305.63|299.63|305.63|299.63|305.66|299.66|305.63|299.63|0
1649083540000|2022-04-04 14:45:40|305.66|299.66|305.5|299.5|305.67|299.67|305.5|299.5|0
1649083550000|2022-04-04 14:45:50|305.47|299.47|305.47|299.47|305.47|299.47|305.47|299.47|0
1649083560000|2022-04-04 14:46:00|305.48|299.48|305.57|299.57|305.57|299.57|305.46|299.46|0
1649083580000|2022-04-04 14:46:20|305.53|299.53|305.54|299.54|305.54|299.54|305.53|299.53|0
1649083590000|2022-04-04 14:46:30|305.52|299.52|305.5|299.5|305.52|299.52|305.5|299.5|0
1649083600000|2022-04-04 14:46:40|305.46|299.46|305.47|299.47|305.48|299.48|305.46|299.46|0
1649083610000|2022-04-04 14:46:50|305.48|299.48|305.51|299.51|305.51|299.51|305.48|299.48|0
1649083620000|2022-04-04 14:47:00|305.52|299.52|305.53|299.53|305.53|299.53|305.49|299.49|0
1649083630000|2022-04-04 14:47:10|305.51|299.51|305.51|299.51|305.51|299.51|305.51|299.51|0
1649083640000|2022-04-04 14:47:20|305.5|299.5|305.57|299.57|305.57|299.57|305.5|299.5|0
1649083650000|2022-04-04 14:47:30|305.58|299.58|305.6|299.6|305.6|299.6|305.57|299.57|0
1649083660000|2022-04-04 14:47:40|305.62|299.62|305.68|299.68|305.68|299.68|305.62|299.62|0
1649083670000|2022-04-04 14:47:50|305.69|299.69|305.65|299.65|305.69|299.69|305.65|299.65|0
1649083680000|2022-04-04 14:48:00|305.67|299.67|305.71|299.71|305.71|299.71|305.67|299.67|0
1649083690000|2022-04-04 14:48:10|305.7|299.7|305.72|299.72|305.72|299.72|305.7|299.7|0
1649083700000|2022-04-04 14:48:20|305.73|299.73|305.79|299.79|305.82|299.82|305.73|299.73|0
1649083710000|2022-04-04 14:48:30|305.81|299.81|305.82|299.82|305.82|299.82|305.81|299.81|0
1649083720000|2022-04-04 14:48:40|305.81|299.81|305.88|299.88|305.89|299.89|305.81|299.81|0
1649083730000|2022-04-04 14:48:50|305.87|299.87|305.9|299.9|305.91|299.91|305.87|299.87|0
1649083740000|2022-04-04 14:49:00|305.89|299.89|305.85|299.85|305.92|299.92|305.85|299.85|0
1649083750000|2022-04-04 14:49:10|305.83|299.83|305.75|299.75|305.83|299.83|305.75|299.75|0
1649083760000|2022-04-04 14:49:20|305.76|299.76|305.77|299.77|305.77|299.77|305.76|299.76|0
1649083770000|2022-04-04 14:49:30|305.74|299.74|305.74|299.74|305.74|299.74|305.74|299.74|0
1649083780000|2022-04-04 14:49:40|305.73|299.73|305.73|299.73|305.73|299.73|305.73|299.73|0
1649083790000|2022-04-04 14:49:50|305.72|299.72|305.71|299.71|305.72|299.72|305.71|299.71|0
1649083800000|2022-04-04 14:50:00|305.69|299.69|305.57|299.57|305.69|299.69|305.57|299.57|0
1649083810000|2022-04-04 14:50:10|305.56|299.56|305.5|299.5|305.56|299.56|305.5|299.5|0
1649083820000|2022-04-04 14:50:20|305.49|299.49|305.5|299.5|305.5|299.5|305.49|299.49|0
1649083830000|2022-04-04 14:50:30|305.49|299.49|305.5|299.5|305.5|299.5|305.49|299.49|0
1649083840000|2022-04-04 14:50:40|305.48|299.48|305.45|299.45|305.48|299.48|305.44|299.44|0
1649083850000|2022-04-04 14:50:50|305.46|299.46|305.42|299.42|305.47|299.47|305.42|299.42|0
1649083860000|2022-04-04 14:51:00|305.38|299.38|305.33|299.33|305.42|299.42|305.33|299.33|0
1649083870000|2022-04-04 14:51:10|305.34|299.34|305.36|299.36|305.37|299.37|305.34|299.34|0
1649083880000|2022-04-04 14:51:20|305.37|299.37|305.39|299.39|305.39|299.39|305.36|299.36|0
1649083890000|2022-04-04 14:51:30|305.36|299.36|305.42|299.42|305.42|299.42|305.36|299.36|0
1649083900000|2022-04-04 14:51:40|305.46|299.46|305.52|299.52|305.52|299.52|305.45|299.45|0
1649083910000|2022-04-04 14:51:50|305.53|299.53|305.63|299.63|305.63|299.63|305.53|299.53|0
1649083920000|2022-04-04 14:52:00|305.62|299.62|305.6|299.6|305.62|299.62|305.59|299.59|0
1649083930000|2022-04-04 14:52:10|305.59|299.59|305.63|299.63|305.63|299.63|305.59|299.59|0
1649083940000|2022-04-04 14:52:20|305.65|299.65|305.63|299.63|305.65|299.65|305.63|299.63|0
1649083950000|2022-04-04 14:52:30|305.61|299.61|305.63|299.63|305.63|299.63|305.61|299.61|0
1649083960000|2022-04-04 14:52:40|305.6|299.6|305.61|299.61|305.62|299.62|305.6|299.6|0
1649083970000|2022-04-04 14:52:50|305.62|299.62|305.5|299.5|305.62|299.62|305.5|299.5|0
1649083980000|2022-04-04 14:53:00|305.49|299.49|305.5|299.5|305.51|299.51|305.47|299.47|0
1649083990000|2022-04-04 14:53:10|305.51|299.51|305.53|299.53|305.55|299.55|305.49|299.49|0
1649084010000|2022-04-04 14:53:30|305.55|299.55|305.62|299.62|305.63|299.63|305.55|299.55|0
1649084020000|2022-04-04 14:53:40|305.65|299.65|305.68|299.68|305.68|299.68|305.65|299.65|0
1649084030000|2022-04-04 14:53:50|305.72|299.72|305.77|299.77|305.77|299.77|305.72|299.72|0
1649084040000|2022-04-04 14:54:00|305.76|299.76|305.76|299.76|305.77|299.77|305.76|299.76|0
1649084050000|2022-04-04 14:54:10|305.8|299.8|305.97|299.97|305.97|299.97|305.8|299.8|0
1649084060000|2022-04-04 14:54:20|305.96|299.96|306|300|306|300|305.96|299.96|0
1649084080000|2022-04-04 14:54:40|306.02|300.02|305.95|299.95|306.02|300.02|305.95|299.95|0
1649084090000|2022-04-04 14:54:50|305.94|299.94|305.95|299.95|305.96|299.96|305.94|299.94|0
1649084100000|2022-04-04 14:55:00|305.99|299.99|306.08|300.08|306.08|300.08|305.99|299.99|0
1649084110000|2022-04-04 14:55:10|306.09|300.09|306.08|300.08|306.09|300.09|306.08|300.08|0
1649084120000|2022-04-04 14:55:20|306.09|300.09|306.05|300.05|306.1|300.1|306.05|300.05|0
1649084130000|2022-04-04 14:55:30|306.04|300.04|306.06|300.06|306.06|300.06|306.04|300.04|0
1649084140000|2022-04-04 14:55:40|306.11|300.11|306.12|300.12|306.12|300.12|306.1|300.1|0
1649084150000|2022-04-04 14:55:50|306.14|300.14|306.13|300.13|306.14|300.14|306.13|300.13|0
1649084160000|2022-04-04 14:56:00|306.14|300.14|306.03|300.03|306.14|300.14|306.03|300.03|0
1649084170000|2022-04-04 14:56:10|306|300|305.98|299.98|306|300|305.98|299.98|0
1649084180000|2022-04-04 14:56:20|305.96|299.96|305.98|299.98|305.98|299.98|305.96|299.96|0
1649084190000|2022-04-04 14:56:30|305.93|299.93|305.93|299.93|305.94|299.94|305.93|299.93|0
1649084200000|2022-04-04 14:56:40|305.98|299.98|305.97|299.97|305.98|299.98|305.97|299.97|0
1649084210000|2022-04-04 14:56:50|305.98|299.98|306.03|300.03|306.03|300.03|305.87|299.87|0
1649084220000|2022-04-04 14:57:00|306.02|300.02|306.06|300.06|306.06|300.06|306.02|300.02|0
1649084230000|2022-04-04 14:57:10|306.05|300.05|306|300|306.05|300.05|306|300|0
1649084240000|2022-04-04 14:57:20|305.99|299.99|305.98|299.98|305.99|299.99|305.97|299.97|0
1649084250000|2022-04-04 14:57:30|305.99|299.99|306.03|300.03|306.03|300.03|305.99|299.99|0
1649084260000|2022-04-04 14:57:40|306.04|300.04|305.99|299.99|306.04|300.04|305.99|299.99|0
1649084270000|2022-04-04 14:57:50|306.03|300.03|306.07|300.07|306.08|300.08|306.03|300.03|0
1649084280000|2022-04-04 14:58:00|306.08|300.08|306.05|300.05|306.08|300.08|306.05|300.05|0
1649084290000|2022-04-04 14:58:10|306.04|300.04|306.05|300.05|306.05|300.05|306.04|300.04|0
1649084300000|2022-04-04 14:58:20|306.11|300.11|306.07|300.07|306.11|300.11|306.07|300.07|0
1649084310000|2022-04-04 14:58:30|306.09|300.09|306.09|300.09|306.09|300.09|306.09|300.09|0
1649084320000|2022-04-04 14:58:40|306.22|300.22|306.22|300.22|306.22|300.22|306.22|300.22|0
1649084330000|2022-04-04 14:58:50|306.24|300.24|306.29|300.29|306.29|300.29|306.24|300.24|0
1649084340000|2022-04-04 14:59:00|306.3|300.3|306.27|300.27|306.3|300.3|306.27|300.27|0
1649084350000|2022-04-04 14:59:10|306.26|300.26|306.4|300.4|306.4|300.4|306.26|300.26|0
1649084360000|2022-04-04 14:59:20|306.39|300.39|306.44|300.44|306.45|300.45|306.39|300.39|0
1649084370000|2022-04-04 14:59:30|306.41|300.41|306.3|300.3|306.41|300.41|306.3|300.3|0
1649084380000|2022-04-04 14:59:40|306.27|300.27|306.23|300.23|306.27|300.27|306.23|300.23|0
1649084390000|2022-04-04 14:59:50|306.21|300.21|306.17|300.17|306.24|300.24|306.17|300.17|0
1649084400000|2022-04-04 15:00:00|306.18|300.18|306.15|300.15|306.18|300.18|306.13|300.13|0
1649084410000|2022-04-04 15:00:10|306.2|300.2|306.2|300.2|306.2|300.2|306.19|300.19|0
1649084420000|2022-04-04 15:00:20|306.19|300.19|306.24|300.24|306.24|300.24|306.19|300.19|0
1649084430000|2022-04-04 15:00:30|306.21|300.21|306.21|300.21|306.21|300.21|306.21|300.21|0
1649084440000|2022-04-04 15:00:40|306.17|300.17|306.14|300.14|306.18|300.18|306.14|300.14|0
1649084450000|2022-04-04 15:00:50|306.11|300.11|306.25|300.25|306.25|300.25|306.07|300.07|0
1649084460000|2022-04-04 15:01:00|306.26|300.26|306.21|300.21|306.26|300.26|306.21|300.21|0
1649084470000|2022-04-04 15:01:10|306.2|300.2|306.14|300.14|306.21|300.21|306.14|300.14|0
1649084480000|2022-04-04 15:01:20|306.15|300.15|306.19|300.19|306.19|300.19|306.15|300.15|0
1649084490000|2022-04-04 15:01:30|306.22|300.22|306.21|300.21|306.22|300.22|306.21|300.21|0
1649084500000|2022-04-04 15:01:40|306.24|300.24|306.16|300.16|306.24|300.24|306.16|300.16|0
1649084510000|2022-04-04 15:01:50|306.15|300.15|306.26|300.26|306.26|300.26|306.15|300.15|0
1649084520000|2022-04-04 15:02:00|306.27|300.27|306.49|300.49|306.49|300.49|306.27|300.27|0
1649084530000|2022-04-04 15:02:10|306.53|300.53|306.54|300.54|306.55|300.55|306.53|300.53|0
1649084540000|2022-04-04 15:02:20|306.55|300.55|306.51|300.51|306.55|300.55|306.5|300.5|0
1649084550000|2022-04-04 15:02:30|306.49|300.49|306.45|300.45|306.49|300.49|306.45|300.45|0
1649084560000|2022-04-04 15:02:40|306.46|300.46|306.45|300.45|306.46|300.46|306.45|300.45|0
1649084570000|2022-04-04 15:02:50|306.42|300.42|306.43|300.43|306.43|300.43|306.42|300.42|0
1649084580000|2022-04-04 15:03:00|306.46|300.46|306.38|300.38|306.46|300.46|306.38|300.38|0
1649084590000|2022-04-04 15:03:10|306.35|300.35|306.34|300.34|306.39|300.39|306.34|300.34|0
1649084600000|2022-04-04 15:03:20|306.28|300.28|306.29|300.29|306.29|300.29|306.28|300.28|0
1649084610000|2022-04-04 15:03:30|306.26|300.26|306.26|300.26|306.26|300.26|306.26|300.26|0
1649084620000|2022-04-04 15:03:40|306.25|300.25|306.26|300.26|306.26|300.26|306.25|300.25|0
1649084630000|2022-04-04 15:03:50|306.22|300.22|306.22|300.22|306.22|300.22|306.22|300.22|0
1649084640000|2022-04-04 15:04:00|306.27|300.27|306.35|300.35|306.35|300.35|306.27|300.27|0
1649084650000|2022-04-04 15:04:10|306.39|300.39|306.39|300.39|306.41|300.41|306.39|300.39|0
1649084660000|2022-04-04 15:04:20|306.42|300.42|306.38|300.38|306.42|300.42|306.38|300.38|0
1649084670000|2022-04-04 15:04:30|306.4|300.4|306.41|300.41|306.41|300.41|306.4|300.4|0
1649084680000|2022-04-04 15:04:40|306.42|300.42|306.35|300.35|306.42|300.42|306.35|300.35|0
1649084690000|2022-04-04 15:04:50|306.33|300.33|306.26|300.26|306.34|300.34|306.26|300.26|0
1649084700000|2022-04-04 15:05:00|306.21|300.21|306.07|300.07|306.21|300.21|306.07|300.07|0
1649084710000|2022-04-04 15:05:10|306.15|300.15|306.22|300.22|306.22|300.22|306.15|300.15|0
1649084720000|2022-04-04 15:05:20|306.23|300.23|306.21|300.21|306.23|300.23|306.21|300.21|0
1649084730000|2022-04-04 15:05:30|306.2|300.2|306.17|300.17|306.2|300.2|306.17|300.17|0
1649084740000|2022-04-04 15:05:40|306.18|300.18|306.11|300.11|306.18|300.18|306.11|300.11|0
1649084750000|2022-04-04 15:05:50|306.1|300.1|306.09|300.09|306.11|300.11|306.09|300.09|0
1649084760000|2022-04-04 15:06:00|306.08|300.08|305.99|299.99|306.09|300.09|305.99|299.99|0
1649084770000|2022-04-04 15:06:10|305.98|299.98|305.99|299.99|305.99|299.99|305.98|299.98|0
1649084780000|2022-04-04 15:06:20|306.01|300.01|306.02|300.02|306.03|300.03|306|300|0
1649084790000|2022-04-04 15:06:30|306.01|300.01|305.9|299.9|306.01|300.01|305.9|299.9|0
1649084800000|2022-04-04 15:06:40|305.89|299.89|305.93|299.93|305.94|299.94|305.89|299.89|0
1649084810000|2022-04-04 15:06:50|305.95|299.95|305.98|299.98|305.98|299.98|305.95|299.95|0
1649084820000|2022-04-04 15:07:00|306.05|300.05|306.23|300.23|306.23|300.23|306.05|300.05|0
1649084830000|2022-04-04 15:07:10|306.22|300.22|306.24|300.24|306.24|300.24|306.22|300.22|0
1649084840000|2022-04-04 15:07:20|306.19|300.19|306.2|300.2|306.23|300.23|306.18|300.18|0
1649084860000|2022-04-04 15:07:40|306.16|300.16|306.09|300.09|306.16|300.16|306.09|300.09|0
1649084870000|2022-04-04 15:07:50|306.1|300.1|306.07|300.07|306.11|300.11|306.07|300.07|0
1649084880000|2022-04-04 15:08:00|306.08|300.08|306.01|300.01|306.08|300.08|306.01|300.01|0
1649084890000|2022-04-04 15:08:10|306.02|300.02|306.03|300.03|306.03|300.03|306.02|300.02|0
1649084900000|2022-04-04 15:08:20|306.06|300.06|306.06|300.06|306.06|300.06|306.06|300.06|0
1649084910000|2022-04-04 15:08:30|306.03|300.03|306.03|300.03|306.03|300.03|306.03|300.03|0
1649084920000|2022-04-04 15:08:40|306.05|300.05|306.1|300.1|306.1|300.1|306.05|300.05|0
1649084930000|2022-04-04 15:08:50|306.25|300.25|306.25|300.25|306.25|300.25|306.25|300.25|0
1649084940000|2022-04-04 15:09:00|306.24|300.24|306.22|300.22|306.24|300.24|306.22|300.22|0
1649084950000|2022-04-04 15:09:10|306.21|300.21|306.29|300.29|306.29|300.29|306.21|300.21|0
1649084960000|2022-04-04 15:09:20|306.3|300.3|306.31|300.31|306.31|300.31|306.3|300.3|0
1649084970000|2022-04-04 15:09:30|306.3|300.3|306.35|300.35|306.35|300.35|306.3|300.3|0
1649084980000|2022-04-04 15:09:40|306.33|300.33|306.32|300.32|306.33|300.33|306.32|300.32|0
1649085000000|2022-04-04 15:10:00|306.35|300.35|306.42|300.42|306.42|300.42|306.35|300.35|0
1649085010000|2022-04-04 15:10:10|306.37|300.37|306.46|300.46|306.46|300.46|306.37|300.37|0
1649085020000|2022-04-04 15:10:20|306.48|300.48|306.46|300.46|306.48|300.48|306.46|300.46|0
1649085030000|2022-04-04 15:10:30|306.5|300.5|306.48|300.48|306.5|300.5|306.48|300.48|0
1649085040000|2022-04-04 15:10:40|306.49|300.49|306.48|300.48|306.49|300.49|306.48|300.48|0
1649085050000|2022-04-04 15:10:50|306.44|300.44|306.43|300.43|306.44|300.44|306.43|300.43|0
1649085060000|2022-04-04 15:11:00|306.4|300.4|306.38|300.38|306.4|300.4|306.38|300.38|0
1649085070000|2022-04-04 15:11:10|306.37|300.37|306.35|300.35|306.38|300.38|306.35|300.35|0
1649085080000|2022-04-04 15:11:20|306.36|300.36|306.32|300.32|306.36|300.36|306.32|300.32|0
1649085090000|2022-04-04 15:11:30|306.31|300.31|306.23|300.23|306.32|300.32|306.23|300.23|0
1649085100000|2022-04-04 15:11:40|306.17|300.17|306.15|300.15|306.17|300.17|306.14|300.14|0
1649085110000|2022-04-04 15:11:50|306.14|300.14|306.28|300.28|306.28|300.28|306.14|300.14|0
1649085120000|2022-04-04 15:12:00|306.24|300.24|306.29|300.29|306.29|300.29|306.24|300.24|0
1649085130000|2022-04-04 15:12:10|306.28|300.28|306.39|300.39|306.39|300.39|306.28|300.28|0
1649085140000|2022-04-04 15:12:20|306.36|300.36|306.5|300.5|306.5|300.5|306.36|300.36|0
1649085150000|2022-04-04 15:12:30|306.51|300.51|306.47|300.47|306.51|300.51|306.46|300.46|0
1649085160000|2022-04-04 15:12:40|306.48|300.48|306.51|300.51|306.51|300.51|306.48|300.48|0
1649085170000|2022-04-04 15:12:50|306.54|300.54|306.56|300.56|306.57|300.57|306.54|300.54|0
1649085180000|2022-04-04 15:13:00|306.55|300.55|306.57|300.57|306.57|300.57|306.52|300.52|0
1649085190000|2022-04-04 15:13:10|306.54|300.54|306.45|300.45|306.54|300.54|306.45|300.45|0
1649085200000|2022-04-04 15:13:20|306.47|300.47|306.42|300.42|306.47|300.47|306.42|300.42|0
1649085210000|2022-04-04 15:13:30|306.37|300.37|306.3|300.3|306.38|300.38|306.3|300.3|0
1649085220000|2022-04-04 15:13:40|306.35|300.35|306.33|300.33|306.35|300.35|306.31|300.31|0
1649085230000|2022-04-04 15:13:50|306.3|300.3|306.4|300.4|306.42|300.42|306.3|300.3|0
1649085240000|2022-04-04 15:14:00|306.39|300.39|306.54|300.54|306.54|300.54|306.39|300.39|0
1649085250000|2022-04-04 15:14:10|306.53|300.53|306.75|300.75|306.75|300.75|306.5|300.5|0
1649085260000|2022-04-04 15:14:20|306.74|300.74|306.73|300.73|306.74|300.74|306.73|300.73|0
1649085270000|2022-04-04 15:14:30|306.71|300.71|306.71|300.71|306.71|300.71|306.71|300.71|0
1649085280000|2022-04-04 15:14:40|306.76|300.76|306.75|300.75|306.76|300.76|306.73|300.73|0
1649085290000|2022-04-04 15:14:50|306.81|300.81|306.87|300.87|306.88|300.88|306.81|300.81|0
1649085300000|2022-04-04 15:15:00|306.88|300.88|307.21|301.21|307.21|301.21|306.87|300.87|0
1649085310000|2022-04-04 15:15:10|307.24|301.24|307.42|301.42|307.42|301.42|307.24|301.24|0
1649085320000|2022-04-04 15:15:20|307.37|301.37|307.37|301.37|307.37|301.37|307.37|301.37|0
1649085330000|2022-04-04 15:15:30|307.4|301.4|307.57|301.57|307.57|301.57|307.36|301.36|0
1649085340000|2022-04-04 15:15:40|307.56|301.56|307.53|301.53|307.56|301.56|307.53|301.53|0
1649085350000|2022-04-04 15:15:50|307.46|301.46|307.44|301.44|307.46|301.46|307.43|301.43|0
1649085360000|2022-04-04 15:16:00|307.41|301.41|307.39|301.39|307.41|301.41|307.39|301.39|0
1649085370000|2022-04-04 15:16:10|307.43|301.43|307.54|301.54|307.54|301.54|307.43|301.43|0
1649085380000|2022-04-04 15:16:20|307.55|301.55|307.55|301.55|307.55|301.55|307.55|301.55|0
1649085390000|2022-04-04 15:16:30|307.58|301.58|307.58|301.58|307.58|301.58|307.55|301.55|0
1649085400000|2022-04-04 15:16:40|307.57|301.57|307.59|301.59|307.6|301.6|307.57|301.57|0
1649085410000|2022-04-04 15:16:50|307.61|301.61|307.65|301.65|307.65|301.65|307.61|301.61|0
1649085420000|2022-04-04 15:17:00|307.66|301.66|307.56|301.56|307.66|301.66|307.56|301.56|0
1649085430000|2022-04-04 15:17:10|307.54|301.54|307.59|301.59|307.59|301.59|307.54|301.54|0
1649085440000|2022-04-04 15:17:20|307.57|301.57|307.5|301.5|307.57|301.57|307.5|301.5|0
1649085450000|2022-04-04 15:17:30|307.45|301.45|307.37|301.37|307.45|301.45|307.37|301.37|0
1649085460000|2022-04-04 15:17:40|307.31|301.31|307.2|301.2|307.31|301.31|307.2|301.2|0
1649085470000|2022-04-04 15:17:50|307.18|301.18|307.12|301.12|307.18|301.18|307.11|301.11|0
1649085480000|2022-04-04 15:18:00|307.07|301.07|306.93|300.93|307.08|301.08|306.93|300.93|0
1649085490000|2022-04-04 15:18:10|306.83|300.83|306.71|300.71|306.83|300.83|306.71|300.71|0
1649085500000|2022-04-04 15:18:20|306.7|300.7|306.81|300.81|306.82|300.82|306.7|300.7|0
1649085510000|2022-04-04 15:18:30|306.87|300.87|306.94|300.94|306.94|300.94|306.87|300.87|0
1649085520000|2022-04-04 15:18:40|307.03|301.03|306.98|300.98|307.03|301.03|306.98|300.98|0
1649085530000|2022-04-04 15:18:50|307|301|306.99|300.99|307.01|301.01|306.99|300.99|0
1649085540000|2022-04-04 15:19:00|306.91|300.91|306.91|300.91|306.91|300.91|306.91|300.91|0
1649085550000|2022-04-04 15:19:10|306.94|300.94|306.9|300.9|306.94|300.94|306.9|300.9|0
1649085560000|2022-04-04 15:19:20|306.93|300.93|306.97|300.97|306.97|300.97|306.93|300.93|0
1649085570000|2022-04-04 15:19:30|306.99|300.99|307.02|301.02|307.02|301.02|306.99|300.99|0
1649085580000|2022-04-04 15:19:40|307.01|301.01|306.91|300.91|307.01|301.01|306.91|300.91|0
1649085590000|2022-04-04 15:19:50|306.9|300.9|306.89|300.89|306.9|300.9|306.89|300.89|0
1649085600000|2022-04-04 15:20:00|306.9|300.9|306.84|300.84|306.9|300.9|306.84|300.84|0
1649085610000|2022-04-04 15:20:10|306.8|300.8|306.8|300.8|306.8|300.8|306.79|300.79|0
1649085620000|2022-04-04 15:20:20|306.79|300.79|306.77|300.77|306.79|300.79|306.77|300.77|0
1649085630000|2022-04-04 15:20:30|306.79|300.79|306.79|300.79|306.88|300.88|306.78|300.78|0
1649085640000|2022-04-04 15:20:40|306.78|300.78|306.77|300.77|306.79|300.79|306.77|300.77|0
1649085650000|2022-04-04 15:20:50|306.76|300.76|306.74|300.74|306.77|300.77|306.74|300.74|0
1649085660000|2022-04-04 15:21:00|306.62|300.62|306.59|300.59|306.62|300.62|306.59|300.59|0
1649085670000|2022-04-04 15:21:10|306.58|300.58|306.57|300.57|306.59|300.59|306.56|300.56|0
1649085680000|2022-04-04 15:21:20|306.58|300.58|306.57|300.57|306.58|300.58|306.57|300.57|0
1649085690000|2022-04-04 15:21:30|306.53|300.53|306.53|300.53|306.53|300.53|306.53|300.53|0
1649085700000|2022-04-04 15:21:40|306.56|300.56|306.6|300.6|306.6|300.6|306.56|300.56|0
1649085710000|2022-04-04 15:21:50|306.64|300.64|306.66|300.66|306.66|300.66|306.64|300.64|0
1649085720000|2022-04-04 15:22:00|306.68|300.68|306.7|300.7|306.72|300.72|306.68|300.68|0
1649085730000|2022-04-04 15:22:10|306.69|300.69|306.69|300.69|306.69|300.69|306.69|300.69|0
1649085740000|2022-04-04 15:22:20|306.66|300.66|306.61|300.61|306.67|300.67|306.61|300.61|0
1649085760000|2022-04-04 15:22:40|306.62|300.62|306.61|300.61|306.66|300.66|306.61|300.61|0
1649085770000|2022-04-04 15:22:50|306.59|300.59|306.53|300.53|306.59|300.59|306.53|300.53|0
1649085780000|2022-04-04 15:23:00|306.52|300.52|306.39|300.39|306.52|300.52|306.39|300.39|0
1649085790000|2022-04-04 15:23:10|306.35|300.35|306.34|300.34|306.35|300.35|306.34|300.34|0
1649085800000|2022-04-04 15:23:20|306.33|300.33|306.34|300.34|306.37|300.37|306.28|300.28|0
1649085810000|2022-04-04 15:23:30|306.35|300.35|306.37|300.37|306.37|300.37|306.35|300.35|0
1649085820000|2022-04-04 15:23:40|306.39|300.39|306.43|300.43|306.43|300.43|306.39|300.39|0
1649085830000|2022-04-04 15:23:50|306.47|300.47|306.49|300.49|306.49|300.49|306.47|300.47|0
1649085840000|2022-04-04 15:24:00|306.5|300.5|306.52|300.52|306.52|300.52|306.5|300.5|0
1649085850000|2022-04-04 15:24:10|306.51|300.51|306.5|300.5|306.54|300.54|306.49|300.49|0
1649085860000|2022-04-04 15:24:20|306.48|300.48|306.47|300.47|306.48|300.48|306.47|300.47|0
1649085870000|2022-04-04 15:24:30|306.48|300.48|306.46|300.46|306.48|300.48|306.46|300.46|0
1649085880000|2022-04-04 15:24:40|306.47|300.47|306.34|300.34|306.47|300.47|306.32|300.32|0
1649085890000|2022-04-04 15:24:50|306.41|300.41|306.42|300.42|306.42|300.42|306.41|300.41|0
1649085900000|2022-04-04 15:25:00|306.46|300.46|306.59|300.59|306.59|300.59|306.46|300.46|0
1649085910000|2022-04-04 15:25:10|306.58|300.58|306.59|300.59|306.6|300.6|306.58|300.58|0
1649085920000|2022-04-04 15:25:20|306.57|300.57|306.58|300.58|306.58|300.58|306.57|300.57|0
1649085930000|2022-04-04 15:25:30|306.59|300.59|306.79|300.79|306.79|300.79|306.59|300.59|0
1649085940000|2022-04-04 15:25:40|306.8|300.8|306.78|300.78|306.8|300.8|306.78|300.78|0
1649085950000|2022-04-04 15:25:50|306.8|300.8|306.8|300.8|306.8|300.8|306.8|300.8|0
1649085960000|2022-04-04 15:26:00|306.81|300.81|306.84|300.84|306.84|300.84|306.8|300.8|0
1649085970000|2022-04-04 15:26:10|306.86|300.86|306.85|300.85|306.86|300.86|306.85|300.85|0
1649085980000|2022-04-04 15:26:20|306.84|300.84|306.86|300.86|306.86|300.86|306.84|300.84|0
1649085990000|2022-04-04 15:26:30|306.87|300.87|306.72|300.72|306.87|300.87|306.72|300.72|0
1649086000000|2022-04-04 15:26:40|306.68|300.68|306.54|300.54|306.68|300.68|306.54|300.54|0
1649086010000|2022-04-04 15:26:50|306.5|300.5|306.5|300.5|306.5|300.5|306.5|300.5|0
1649086020000|2022-04-04 15:27:00|306.49|300.49|306.49|300.49|306.49|300.49|306.49|300.49|0
1649086030000|2022-04-04 15:27:10|306.53|300.53|306.56|300.56|306.56|300.56|306.53|300.53|0
1649086040000|2022-04-04 15:27:20|306.55|300.55|306.58|300.58|306.59|300.59|306.55|300.55|0
1649086050000|2022-04-04 15:27:30|306.59|300.59|306.58|300.58|306.59|300.59|306.58|300.58|0
1649086060000|2022-04-04 15:27:40|306.61|300.61|306.61|300.61|306.61|300.61|306.61|300.61|0
1649086070000|2022-04-04 15:27:50|306.63|300.63|306.63|300.63|306.63|300.63|306.63|300.63|0
1649086080000|2022-04-04 15:28:00|306.64|300.64|306.63|300.63|306.64|300.64|306.62|300.62|0
1649086090000|2022-04-04 15:28:10|306.62|300.62|306.6|300.6|306.62|300.62|306.6|300.6|0
1649086100000|2022-04-04 15:28:20|306.62|300.62|306.59|300.59|306.62|300.62|306.58|300.58|0
1649086120000|2022-04-04 15:28:40|306.52|300.52|306.42|300.42|306.52|300.52|306.42|300.42|0
1649086130000|2022-04-04 15:28:50|306.37|300.37|306.39|300.39|306.39|300.39|306.36|300.36|0
1649086140000|2022-04-04 15:29:00|306.42|300.42|306.43|300.43|306.44|300.44|306.42|300.42|0
1649086150000|2022-04-04 15:29:10|306.45|300.45|306.45|300.45|306.45|300.45|306.45|300.45|0
1649086160000|2022-04-04 15:29:20|306.43|300.43|306.44|300.44|306.44|300.44|306.34|300.34|0
1649086170000|2022-04-04 15:29:30|306.43|300.43|306.42|300.42|306.43|300.43|306.42|300.42|0
1649086180000|2022-04-04 15:29:40|306.43|300.43|306.46|300.46|306.46|300.46|306.43|300.43|0
1649086190000|2022-04-04 15:29:50|306.52|300.52|306.52|300.52|306.52|300.52|306.52|300.52|0
1649086200000|2022-04-04 15:30:00|306.47|300.47|306.47|300.47|306.47|300.47|306.47|300.47|0
1649086210000|2022-04-04 15:30:10|306.48|300.48|306.5|300.5|306.5|300.5|306.48|300.48|0
1649086220000|2022-04-04 15:30:20|306.53|300.53|306.53|300.53|306.53|300.53|306.53|300.53|0
1649086230000|2022-04-04 15:30:30|306.52|300.52|306.51|300.51|306.53|300.53|306.5|300.5|0
1649086240000|2022-04-04 15:30:40|306.55|300.55|306.58|300.58|306.58|300.58|306.55|300.55|0
1649086250000|2022-04-04 15:30:50|306.57|300.57|306.6|300.6|306.6|300.6|306.57|300.57|0
1649086260000|2022-04-04 15:31:00|306.62|300.62|306.61|300.61|306.62|300.62|306.61|300.61|0
1649086270000|2022-04-04 15:31:10|306.64|300.64|306.66|300.66|306.66|300.66|306.64|300.64|0
1649086280000|2022-04-04 15:31:20|306.67|300.67|306.69|300.69|306.69|300.69|306.67|300.67|0
1649086290000|2022-04-04 15:31:30|306.7|300.7|306.73|300.73|306.73|300.73|306.7|300.7|0
1649086300000|2022-04-04 15:31:40|306.78|300.78|306.81|300.81|306.81|300.81|306.78|300.78|0
1649086310000|2022-04-04 15:31:50|306.8|300.8|306.81|300.81|306.81|300.81|306.8|300.8|0
1649086320000|2022-04-04 15:32:00|306.84|300.84|306.84|300.84|306.84|300.84|306.8|300.8|0
1649086330000|2022-04-04 15:32:10|306.87|300.87|306.82|300.82|306.87|300.87|306.82|300.82|0
1649086340000|2022-04-04 15:32:20|306.8|300.8|306.8|300.8|306.8|300.8|306.8|300.8|0
1649086350000|2022-04-04 15:32:30|306.79|300.79|306.79|300.79|306.79|300.79|306.79|300.79|0
1649086360000|2022-04-04 15:32:40|306.78|300.78|306.8|300.8|306.8|300.8|306.78|300.78|0
1649086370000|2022-04-04 15:32:50|306.76|300.76|306.76|300.76|306.76|300.76|306.76|300.76|0
1649086380000|2022-04-04 15:33:00|306.75|300.75|306.75|300.75|306.75|300.75|306.75|300.75|0
1649086390000|2022-04-04 15:33:10|306.89|300.89|306.99|300.99|306.99|300.99|306.87|300.87|0
1649086400000|2022-04-04 15:33:20|307.01|301.01|307.04|301.04|307.04|301.04|307.01|301.01|0
1649086410000|2022-04-04 15:33:30|307.1|301.1|307.1|301.1|307.1|301.1|307.1|301.1|0
1649086420000|2022-04-04 15:33:40|307.18|301.18|307.24|301.24|307.24|301.24|307.18|301.18|0
1649086430000|2022-04-04 15:33:50|307.25|301.25|307.26|301.26|307.28|301.28|307.25|301.25|0
1649086440000|2022-04-04 15:34:00|307.31|301.31|307.29|301.29|307.31|301.31|307.28|301.28|0
1649086450000|2022-04-04 15:34:10|307.3|301.3|307.32|301.32|307.32|301.32|307.3|301.3|0
1649086460000|2022-04-04 15:34:20|307.33|301.33|307.36|301.36|307.39|301.39|307.32|301.32|0
1649086470000|2022-04-04 15:34:30|307.39|301.39|307.46|301.46|307.46|301.46|307.39|301.39|0
1649086480000|2022-04-04 15:34:40|307.52|301.52|307.54|301.54|307.54|301.54|307.52|301.52|0
1649086490000|2022-04-04 15:34:50|307.51|301.51|307.43|301.43|307.51|301.51|307.43|301.43|0
1649086500000|2022-04-04 15:35:00|307.45|301.45|307.41|301.41|307.45|301.45|307.39|301.39|0
1649086510000|2022-04-04 15:35:10|307.4|301.4|307.59|301.59|307.6|301.6|307.4|301.4|0
1649086520000|2022-04-04 15:35:20|307.6|301.6|307.66|301.66|307.66|301.66|307.6|301.6|0
1649086530000|2022-04-04 15:35:30|307.65|301.65|307.7|301.7|307.7|301.7|307.65|301.65|0
1649086540000|2022-04-04 15:35:40|307.79|301.79|307.78|301.78|307.79|301.79|307.72|301.72|0
1649086550000|2022-04-04 15:35:50|307.77|301.77|307.6|301.6|307.78|301.78|307.6|301.6|0
1649086560000|2022-04-04 15:36:00|307.61|301.61|307.49|301.49|307.61|301.61|307.49|301.49|0
1649086580000|2022-04-04 15:36:20|307.5|301.5|307.5|301.5|307.5|301.5|307.47|301.47|0
1649086590000|2022-04-04 15:36:30|307.51|301.51|307.73|301.73|307.73|301.73|307.51|301.51|0
1649086600000|2022-04-04 15:36:40|307.78|301.78|307.78|301.78|307.81|301.81|307.78|301.78|0
1649086610000|2022-04-04 15:36:50|307.83|301.83|307.85|301.85|307.85|301.85|307.83|301.83|0
1649086620000|2022-04-04 15:37:00|307.87|301.87|307.8|301.8|307.87|301.87|307.79|301.79|0
1649086630000|2022-04-04 15:37:10|307.79|301.79|307.77|301.77|307.81|301.81|307.77|301.77|0
1649086640000|2022-04-04 15:37:20|307.74|301.74|307.72|301.72|307.74|301.74|307.72|301.72|0
1649086650000|2022-04-04 15:37:30|307.71|301.71|307.58|301.58|307.71|301.71|307.56|301.56|0
1649086660000|2022-04-04 15:37:40|307.49|301.49|307.48|301.48|307.49|301.49|307.4|301.4|0
1649086670000|2022-04-04 15:37:50|307.41|301.41|307.35|301.35|307.41|301.41|307.32|301.32|0
1649086680000|2022-04-04 15:38:00|307.34|301.34|307.35|301.35|307.35|301.35|307.32|301.32|0
1649086690000|2022-04-04 15:38:10|307.34|301.34|307.3|301.3|307.35|301.35|307.3|301.3|0
1649086700000|2022-04-04 15:38:20|307.28|301.28|307.24|301.24|307.28|301.28|307.24|301.24|0
1649086710000|2022-04-04 15:38:30|307.25|301.25|307.05|301.05|307.25|301.25|307.05|301.05|0
1649086720000|2022-04-04 15:38:40|307.04|301.04|307.04|301.04|307.04|301.04|307.04|301.04|0
1649086740000|2022-04-04 15:39:00|307.01|301.01|307.01|301.01|307.01|301.01|307.01|301.01|0
1649086750000|2022-04-04 15:39:10|307.03|301.03|307.14|301.14|307.16|301.16|307.02|301.02|0
1649086760000|2022-04-04 15:39:20|307.16|301.16|307.19|301.19|307.19|301.19|307.15|301.15|0
1649086770000|2022-04-04 15:39:30|307.27|301.27|307.31|301.31|307.31|301.31|307.27|301.27|0
1649086780000|2022-04-04 15:39:40|307.39|301.39|307.39|301.39|307.4|301.4|307.38|301.38|0
1649086790000|2022-04-04 15:39:50|307.46|301.46|307.54|301.54|307.54|301.54|307.46|301.46|0
1649086800000|2022-04-04 15:40:00|307.55|301.55|307.55|301.55|307.55|301.55|307.5|301.5|0
1649086810000|2022-04-04 15:40:10|307.54|301.54|307.58|301.58|307.58|301.58|307.54|301.54|0
1649086820000|2022-04-04 15:40:20|307.55|301.55|307.54|301.54|307.55|301.55|307.54|301.54|0
1649086830000|2022-04-04 15:40:30|307.55|301.55|307.48|301.48|307.55|301.55|307.47|301.47|0
1649086840000|2022-04-04 15:40:40|307.49|301.49|307.49|301.49|307.49|301.49|307.49|301.49|0
1649086850000|2022-04-04 15:40:50|307.48|301.48|307.46|301.46|307.49|301.49|307.46|301.46|0
1649086860000|2022-04-04 15:41:00|307.43|301.43|307.53|301.53|307.53|301.53|307.43|301.43|0
1649086870000|2022-04-04 15:41:10|307.55|301.55|307.59|301.59|307.59|301.59|307.5|301.5|0
1649086880000|2022-04-04 15:41:20|307.58|301.58|307.54|301.54|307.58|301.58|307.54|301.54|0
1649086890000|2022-04-04 15:41:30|307.53|301.53|307.46|301.46|307.53|301.53|307.46|301.46|0
1649086900000|2022-04-04 15:41:40|307.47|301.47|307.52|301.52|307.52|301.52|307.47|301.47|0
1649086920000|2022-04-04 15:42:00|307.49|301.49|307.48|301.48|307.51|301.51|307.48|301.48|0
1649086930000|2022-04-04 15:42:10|307.6|301.6|307.54|301.54|307.6|301.6|307.54|301.54|0
1649086940000|2022-04-04 15:42:20|307.53|301.53|307.44|301.44|307.53|301.53|307.44|301.44|0
1649086950000|2022-04-04 15:42:30|307.45|301.45|307.45|301.45|307.46|301.46|307.45|301.45|0
1649086960000|2022-04-04 15:42:40|307.47|301.47|307.53|301.53|307.53|301.53|307.47|301.47|0
1649086970000|2022-04-04 15:42:50|307.52|301.52|307.53|301.53|307.55|301.55|307.52|301.52|0
1649086980000|2022-04-04 15:43:00|307.54|301.54|307.5|301.5|307.54|301.54|307.5|301.5|0
1649086990000|2022-04-04 15:43:10|307.46|301.46|307.39|301.39|307.46|301.46|307.38|301.38|0
1649087000000|2022-04-04 15:43:20|307.38|301.38|307.48|301.48|307.48|301.48|307.38|301.38|0
1649087010000|2022-04-04 15:43:30|307.46|301.46|307.46|301.46|307.46|301.46|307.46|301.46|0
1649087020000|2022-04-04 15:43:40|307.45|301.45|307.45|301.45|307.45|301.45|307.45|301.45|0
1649087030000|2022-04-04 15:43:50|307.43|301.43|307.42|301.42|307.43|301.43|307.42|301.42|0
1649087040000|2022-04-04 15:44:00|307.41|301.41|307.42|301.42|307.42|301.42|307.41|301.41|0
1649087050000|2022-04-04 15:44:10|307.44|301.44|307.44|301.44|307.44|301.44|307.44|301.44|0
1649087060000|2022-04-04 15:44:20|307.46|301.46|307.47|301.47|307.5|301.5|307.46|301.46|0
1649087070000|2022-04-04 15:44:30|307.46|301.46|307.5|301.5|307.5|301.5|307.45|301.45|0
1649087080000|2022-04-04 15:44:40|307.49|301.49|307.49|301.49|307.49|301.49|307.49|301.49|0
1649087090000|2022-04-04 15:44:50|307.52|301.52|307.57|301.57|307.57|301.57|307.52|301.52|0
1649087100000|2022-04-04 15:45:00|307.58|301.58|307.57|301.57|307.59|301.59|307.57|301.57|0
1649087110000|2022-04-04 15:45:10|307.53|301.53|307.53|301.53|307.53|301.53|307.51|301.51|0
1649087120000|2022-04-04 15:45:20|307.51|301.51|307.46|301.46|307.51|301.51|307.45|301.45|0
1649087130000|2022-04-04 15:45:30|307.42|301.42|307.41|301.41|307.42|301.42|307.38|301.38|0
1649087140000|2022-04-04 15:45:40|307.4|301.4|307.43|301.43|307.43|301.43|307.4|301.4|0
1649087150000|2022-04-04 15:45:50|307.42|301.42|307.41|301.41|307.42|301.42|307.41|301.41|0
1649087160000|2022-04-04 15:46:00|307.4|301.4|307.33|301.33|307.4|301.4|307.33|301.33|0
1649087170000|2022-04-04 15:46:10|307.35|301.35|307.33|301.33|307.38|301.38|307.33|301.33|0
1649087180000|2022-04-04 15:46:20|307.15|301.15|307.15|301.15|307.15|301.15|307.15|301.15|0
1649087190000|2022-04-04 15:46:30|307.18|301.18|307.3|301.3|307.3|301.3|307.18|301.18|0
1649087200000|2022-04-04 15:46:40|307.35|301.35|307.36|301.36|307.36|301.36|307.35|301.35|0
1649087210000|2022-04-04 15:46:50|307.32|301.32|307.28|301.28|307.32|301.32|307.28|301.28|0
1649087220000|2022-04-04 15:47:00|307.37|301.37|307.37|301.37|307.37|301.37|307.37|301.37|0
1649087230000|2022-04-04 15:47:10|307.36|301.36|307.37|301.37|307.37|301.37|307.36|301.36|0
1649087240000|2022-04-04 15:47:20|307.38|301.38|307.39|301.39|307.39|301.39|307.38|301.38|0
1649087250000|2022-04-04 15:47:30|307.38|301.38|307.25|301.25|307.38|301.38|307.25|301.25|0
1649087260000|2022-04-04 15:47:40|307.24|301.24|307.16|301.16|307.24|301.24|307.15|301.15|0
1649087270000|2022-04-04 15:47:50|307.17|301.17|307.12|301.12|307.17|301.17|307.12|301.12|0
1649087280000|2022-04-04 15:48:00|307.13|301.13|307.14|301.14|307.14|301.14|307.13|301.13|0
1649087290000|2022-04-04 15:48:10|307.12|301.12|307.15|301.15|307.15|301.15|307.11|301.11|0
1649087300000|2022-04-04 15:48:20|307.1|301.1|307.1|301.1|307.1|301.1|307.1|301.1|0
1649087310000|2022-04-04 15:48:30|307.13|301.13|307.13|301.13|307.13|301.13|307.13|301.13|0
1649087320000|2022-04-04 15:48:40|307.12|301.12|307.12|301.12|307.12|301.12|307.12|301.12|0
1649087330000|2022-04-04 15:48:50|307.11|301.11|307.17|301.17|307.17|301.17|307.09|301.09|0
1649087340000|2022-04-04 15:49:00|307.16|301.16|307.13|301.13|307.16|301.16|307.11|301.11|0
1649087350000|2022-04-04 15:49:10|307.11|301.11|307.11|301.11|307.11|301.11|307.1|301.1|0
1649087360000|2022-04-04 15:49:20|307.04|301.04|307.06|301.06|307.07|301.07|307.04|301.04|0
1649087380000|2022-04-04 15:49:40|307.05|301.05|307.1|301.1|307.1|301.1|307.05|301.05|0
1649087390000|2022-04-04 15:49:50|307.11|301.11|307.12|301.12|307.12|301.12|307.1|301.1|0
1649087400000|2022-04-04 15:50:00|307.11|301.11|307.13|301.13|307.13|301.13|307.11|301.11|0
1649087410000|2022-04-04 15:50:10|307.06|301.06|307.1|301.1|307.1|301.1|307.06|301.06|0
1649087420000|2022-04-04 15:50:20|307.07|301.07|307.07|301.07|307.07|301.07|307.07|301.07|0
1649087430000|2022-04-04 15:50:30|306.93|300.93|306.96|300.96|306.96|300.96|306.93|300.93|0
1649087440000|2022-04-04 15:50:40|306.99|300.99|306.99|300.99|306.99|300.99|306.99|300.99|0
1649087450000|2022-04-04 15:50:50|306.98|300.98|306.97|300.97|306.99|300.99|306.97|300.97|0
1649087460000|2022-04-04 15:51:00|306.96|300.96|307.05|301.05|307.05|301.05|306.96|300.96|0
1649087470000|2022-04-04 15:51:10|307.02|301.02|307.15|301.15|307.15|301.15|307.02|301.02|0
1649087480000|2022-04-04 15:51:20|307.17|301.17|307.23|301.23|307.23|301.23|307.17|301.17|0
1649087490000|2022-04-04 15:51:30|307.24|301.24|307.29|301.29|307.29|301.29|307.24|301.24|0
1649087500000|2022-04-04 15:51:40|307.3|301.3|307.3|301.3|307.3|301.3|307.3|301.3|0
1649087510000|2022-04-04 15:51:50|307.27|301.27|307.27|301.27|307.28|301.28|307.27|301.27|0
1649087520000|2022-04-04 15:52:00|307.29|301.29|307.34|301.34|307.34|301.34|307.29|301.29|0
1649087530000|2022-04-04 15:52:10|307.29|301.29|307.31|301.31|307.31|301.31|307.29|301.29|0
1649087540000|2022-04-04 15:52:20|307.32|301.32|307.33|301.33|307.33|301.33|307.32|301.32|0
1649087550000|2022-04-04 15:52:30|307.31|301.31|307.32|301.32|307.32|301.32|307.31|301.31|0
1649087560000|2022-04-04 15:52:40|307.33|301.33|307.35|301.35|307.35|301.35|307.33|301.33|0
1649087570000|2022-04-04 15:52:50|307.41|301.41|307.43|301.43|307.43|301.43|307.4|301.4|0
1649087580000|2022-04-04 15:53:00|307.44|301.44|307.41|301.41|307.44|301.44|307.41|301.41|0
1649087600000|2022-04-04 15:53:20|307.42|301.42|307.4|301.4|307.42|301.42|307.35|301.35|0
1649087610000|2022-04-04 15:53:30|307.39|301.39|307.41|301.41|307.41|301.41|307.39|301.39|0
1649087620000|2022-04-04 15:53:40|307.4|301.4|307.4|301.4|307.4|301.4|307.4|301.4|0
1649087630000|2022-04-04 15:53:50|307.42|301.42|307.42|301.42|307.42|301.42|307.42|301.42|0
1649087640000|2022-04-04 15:54:00|307.37|301.37|307.28|301.28|307.37|301.37|307.28|301.28|0
1649087650000|2022-04-04 15:54:10|307.33|301.33|307.21|301.21|307.33|301.33|307.21|301.21|0
1649087660000|2022-04-04 15:54:20|307.2|301.2|307.2|301.2|307.2|301.2|307.2|301.2|0
1649087670000|2022-04-04 15:54:30|307.21|301.21|307.21|301.21|307.21|301.21|307.21|301.21|0
1649087680000|2022-04-04 15:54:40|307.18|301.18|307.18|301.18|307.18|301.18|307.18|301.18|0
1649087690000|2022-04-04 15:54:50|307.2|301.2|307.27|301.27|307.27|301.27|307.2|301.2|0
1649087700000|2022-04-04 15:55:00|307.28|301.28|307.27|301.27|307.29|301.29|307.27|301.27|0
1649087710000|2022-04-04 15:55:10|307.26|301.26|307.27|301.27|307.28|301.28|307.26|301.26|0
1649087720000|2022-04-04 15:55:20|307.26|301.26|307.27|301.27|307.27|301.27|307.26|301.26|0
1649087730000|2022-04-04 15:55:30|307.29|301.29|307.34|301.34|307.34|301.34|307.29|301.29|0
1649087740000|2022-04-04 15:55:40|307.33|301.33|307.35|301.35|307.35|301.35|307.33|301.33|0
1649087750000|2022-04-04 15:55:50|307.39|301.39|307.49|301.49|307.49|301.49|307.39|301.39|0
1649087760000|2022-04-04 15:56:00|307.48|301.48|307.66|301.66|307.67|301.67|307.48|301.48|0
1649087770000|2022-04-04 15:56:10|307.65|301.65|307.7|301.7|307.7|301.7|307.65|301.65|0
1649087780000|2022-04-04 15:56:20|307.79|301.79|307.86|301.86|307.86|301.86|307.79|301.79|0
1649087800000|2022-04-04 15:56:40|307.83|301.83|307.77|301.77|307.84|301.84|307.77|301.77|0
1649087810000|2022-04-04 15:56:50|307.73|301.73|307.74|301.74|307.74|301.74|307.72|301.72|0
1649087820000|2022-04-04 15:57:00|307.75|301.75|307.75|301.75|307.76|301.76|307.75|301.75|0
1649087830000|2022-04-04 15:57:10|307.74|301.74|307.56|301.56|307.74|301.74|307.56|301.56|0
1649087840000|2022-04-04 15:57:20|307.57|301.57|307.57|301.57|307.57|301.57|307.57|301.57|0
1649087850000|2022-04-04 15:57:30|307.56|301.56|307.53|301.53|307.56|301.56|307.53|301.53|0
1649087860000|2022-04-04 15:57:40|307.48|301.48|307.47|301.47|307.48|301.48|307.47|301.47|0
1649087870000|2022-04-04 15:57:50|307.48|301.48|307.5|301.5|307.51|301.51|307.48|301.48|0
1649087880000|2022-04-04 15:58:00|307.51|301.51|307.53|301.53|307.53|301.53|307.51|301.51|0
1649087890000|2022-04-04 15:58:10|307.58|301.58|307.57|301.57|307.58|301.58|307.54|301.54|0
1649087900000|2022-04-04 15:58:20|307.59|301.59|307.62|301.62|307.63|301.63|307.59|301.59|0
1649087910000|2022-04-04 15:58:30|307.59|301.59|307.59|301.59|307.61|301.61|307.59|301.59|0
1649087920000|2022-04-04 15:58:40|307.6|301.6|307.58|301.58|307.6|301.6|307.58|301.58|0
1649087930000|2022-04-04 15:58:50|307.59|301.59|307.61|301.61|307.61|301.61|307.59|301.59|0
1649087940000|2022-04-04 15:59:00|307.62|301.62|307.62|301.62|307.62|301.62|307.61|301.61|0
1649087950000|2022-04-04 15:59:10|307.65|301.65|307.65|301.65|307.66|301.66|307.65|301.65|0
1649087960000|2022-04-04 15:59:20|307.64|301.64|307.66|301.66|307.66|301.66|307.64|301.64|0
1649087970000|2022-04-04 15:59:30|307.64|301.64|307.59|301.59|307.64|301.64|307.58|301.58|0
1649087980000|2022-04-04 15:59:40|307.6|301.6|307.6|301.6|307.6|301.6|307.6|301.6|0
1649087990000|2022-04-04 15:59:50|307.61|301.61|307.62|301.62|307.62|301.62|307.61|301.61|0
1649088000000|2022-04-04 16:00:00|307.66|301.66|307.66|301.66|307.66|301.66|307.66|301.66|0
1649088010000|2022-04-04 16:00:10|307.65|301.65|307.66|301.66|307.66|301.66|307.65|301.65|0
1649088020000|2022-04-04 16:00:20|307.7|301.7|307.74|301.74|307.74|301.74|307.7|301.7|0
1649088030000|2022-04-04 16:00:30|307.73|301.73|307.74|301.74|307.75|301.75|307.73|301.73|0
1649088040000|2022-04-04 16:00:40|307.73|301.73|307.73|301.73|307.74|301.74|307.73|301.73|0
1649088050000|2022-04-04 16:00:50|307.72|301.72|307.72|301.72|307.72|301.72|307.72|301.72|0
1649088060000|2022-04-04 16:01:00|307.78|301.78|307.83|301.83|307.83|301.83|307.78|301.78|0
1649088070000|2022-04-04 16:01:10|307.87|301.87|307.88|301.88|307.88|301.88|307.87|301.87|0
1649088080000|2022-04-04 16:01:20|307.82|301.82|307.88|301.88|307.88|301.88|307.82|301.82|0
1649088090000|2022-04-04 16:01:30|307.89|301.89|307.94|301.94|307.94|301.94|307.89|301.89|0
1649088100000|2022-04-04 16:01:40|307.93|301.93|307.96|301.96|307.96|301.96|307.92|301.92|0
1649088110000|2022-04-04 16:01:50|307.95|301.95|307.96|301.96|307.96|301.96|307.95|301.95|0
1649088120000|2022-04-04 16:02:00|307.95|301.95|307.84|301.84|307.95|301.95|307.84|301.84|0
1649088130000|2022-04-04 16:02:10|307.79|301.79|307.79|301.79|307.8|301.8|307.79|301.79|0
1649088140000|2022-04-04 16:02:20|307.76|301.76|307.71|301.71|307.76|301.76|307.71|301.71|0
1649088150000|2022-04-04 16:02:30|307.72|301.72|307.73|301.73|307.73|301.73|307.72|301.72|0
1649088160000|2022-04-04 16:02:40|307.72|301.72|307.68|301.68|307.72|301.72|307.67|301.67|0
1649088170000|2022-04-04 16:02:50|307.69|301.69|307.74|301.74|307.74|301.74|307.68|301.68|0
1649088180000|2022-04-04 16:03:00|307.72|301.72|307.72|301.72|307.72|301.72|307.72|301.72|0
1649088200000|2022-04-04 16:03:20|307.69|301.69|307.69|301.69|307.69|301.69|307.69|301.69|0
1649088210000|2022-04-04 16:03:30|307.72|301.72|307.75|301.75|307.75|301.75|307.72|301.72|0
1649088220000|2022-04-04 16:03:40|307.79|301.79|307.85|301.85|307.85|301.85|307.79|301.79|0
1649088230000|2022-04-04 16:03:50|307.84|301.84|307.88|301.88|307.89|301.89|307.84|301.84|0
1649088240000|2022-04-04 16:04:00|307.91|301.91|307.91|301.91|307.91|301.91|307.91|301.91|0
1649088250000|2022-04-04 16:04:10|307.88|301.88|307.85|301.85|307.88|301.88|307.85|301.85|0
1649088260000|2022-04-04 16:04:20|307.88|301.88|307.96|301.96|307.96|301.96|307.87|301.87|0
1649088290000|2022-04-04 16:04:50|307.94|301.94|307.91|301.91|307.94|301.94|307.91|301.91|0
1649088300000|2022-04-04 16:05:00|307.9|301.9|307.9|301.9|307.9|301.9|307.9|301.9|0
1649088310000|2022-04-04 16:05:10|307.89|301.89|307.87|301.87|307.89|301.89|307.87|301.87|0
1649088320000|2022-04-04 16:05:20|307.81|301.81|307.72|301.72|307.81|301.81|307.72|301.72|0
1649088330000|2022-04-04 16:05:30|307.75|301.75|307.87|301.87|307.88|301.88|307.75|301.75|0
1649088340000|2022-04-04 16:05:40|307.88|301.88|307.87|301.87|307.88|301.88|307.87|301.87|0
1649088350000|2022-04-04 16:05:50|307.86|301.86|307.86|301.86|307.86|301.86|307.85|301.85|0
1649088360000|2022-04-04 16:06:00|307.87|301.87|307.86|301.86|307.87|301.87|307.86|301.86|0
1649088370000|2022-04-04 16:06:10|307.93|301.93|307.92|301.92|307.93|301.93|307.92|301.92|0
1649088380000|2022-04-04 16:06:20|307.94|301.94|307.95|301.95|307.95|301.95|307.94|301.94|0
1649088400000|2022-04-04 16:06:40|307.96|301.96|307.96|301.96|307.96|301.96|307.96|301.96|0
1649088410000|2022-04-04 16:06:50|307.97|301.97|308|302|308|302|307.97|301.97|0
1649088430000|2022-04-04 16:07:10|307.95|301.95|307.91|301.91|307.95|301.95|307.91|301.91|0
1649088440000|2022-04-04 16:07:20|307.88|301.88|307.89|301.89|307.89|301.89|307.85|301.85|0
1649088450000|2022-04-04 16:07:30|307.84|301.84|307.86|301.86|307.86|301.86|307.84|301.84|0
1649088460000|2022-04-04 16:07:40|307.72|301.72|307.7|301.7|307.72|301.72|307.7|301.7|0
1649088470000|2022-04-04 16:07:50|307.71|301.71|307.71|301.71|307.71|301.71|307.71|301.71|0
1649088480000|2022-04-04 16:08:00|307.72|301.72|307.72|301.72|307.72|301.72|307.72|301.72|0
1649088490000|2022-04-04 16:08:10|307.7|301.7|307.76|301.76|307.76|301.76|307.7|301.7|0
1649088500000|2022-04-04 16:08:20|307.75|301.75|307.8|301.8|307.8|301.8|307.75|301.75|0
1649088510000|2022-04-04 16:08:30|307.76|301.76|307.76|301.76|307.76|301.76|307.76|301.76|0
1649088520000|2022-04-04 16:08:40|307.75|301.75|307.78|301.78|307.78|301.78|307.75|301.75|0
1649088530000|2022-04-04 16:08:50|307.74|301.74|307.74|301.74|307.74|301.74|307.74|301.74|0
1649088560000|2022-04-04 16:09:20|307.73|301.73|307.71|301.71|307.73|301.73|307.71|301.71|0
1649088570000|2022-04-04 16:09:30|307.7|301.7|307.73|301.73|307.73|301.73|307.7|301.7|0
1649088580000|2022-04-04 16:09:40|307.72|301.72|307.69|301.69|307.72|301.72|307.69|301.69|0
1649088590000|2022-04-04 16:09:50|307.72|301.72|307.72|301.72|307.72|301.72|307.72|301.72|0
1649088600000|2022-04-04 16:10:00|307.77|301.77|307.8|301.8|307.8|301.8|307.77|301.77|0
1649088610000|2022-04-04 16:10:10|307.79|301.79|307.84|301.84|307.84|301.84|307.79|301.79|0
1649088620000|2022-04-04 16:10:20|307.83|301.83|307.81|301.81|307.85|301.85|307.81|301.81|0
1649088630000|2022-04-04 16:10:30|307.78|301.78|307.79|301.79|307.79|301.79|307.78|301.78|0
1649088650000|2022-04-04 16:10:50|307.8|301.8|307.8|301.8|307.8|301.8|307.8|301.8|0
1649088660000|2022-04-04 16:11:00|307.79|301.79|307.79|301.79|307.79|301.79|307.79|301.79|0
1649088670000|2022-04-04 16:11:10|307.84|301.84|307.88|301.88|307.88|301.88|307.84|301.84|0
1649088680000|2022-04-04 16:11:20|307.87|301.87|307.85|301.85|307.87|301.87|307.85|301.85|0
1649088690000|2022-04-04 16:11:30|307.86|301.86|307.86|301.86|307.86|301.86|307.86|301.86|0
1649088700000|2022-04-04 16:11:40|307.87|301.87|307.87|301.87|307.87|301.87|307.87|301.87|0
1649088710000|2022-04-04 16:11:50|307.86|301.86|307.9|301.9|307.9|301.9|307.86|301.86|0
1649088720000|2022-04-04 16:12:00|307.99|301.99|308.08|302.08|308.08|302.08|307.99|301.99|0
1649088730000|2022-04-04 16:12:10|308.15|302.15|308.13|302.13|308.15|302.15|308.13|302.13|0
1649088740000|2022-04-04 16:12:20|308.09|302.09|308.05|302.05|308.09|302.09|308.05|302.05|0
1649088750000|2022-04-04 16:12:30|308.07|302.07|308.07|302.07|308.07|302.07|308.07|302.07|0
1649088760000|2022-04-04 16:12:40|308.04|302.04|308.02|302.02|308.04|302.04|308.01|302.01|0
1649088770000|2022-04-04 16:12:50|308.04|302.04|308.11|302.11|308.11|302.11|308.04|302.04|0
1649088780000|2022-04-04 16:13:00|308.1|302.1|308.1|302.1|308.1|302.1|308.1|302.1|0
1649088790000|2022-04-04 16:13:10|308.11|302.11|308.1|302.1|308.11|302.11|308.1|302.1|0
1649088800000|2022-04-04 16:13:20|308.12|302.12|308.01|302.01|308.12|302.12|308.01|302.01|0
1649088810000|2022-04-04 16:13:30|308.04|302.04|308.03|302.03|308.04|302.04|308.03|302.03|0
1649088820000|2022-04-04 16:13:40|308.04|302.04|308.06|302.06|308.06|302.06|308.04|302.04|0
1649088830000|2022-04-04 16:13:50|308.02|302.02|308.05|302.05|308.05|302.05|308.02|302.02|0
1649088840000|2022-04-04 16:14:00|308.08|302.08|308.17|302.17|308.17|302.17|308.08|302.08|0
1649088850000|2022-04-04 16:14:10|308.18|302.18|308.19|302.19|308.2|302.2|308.18|302.18|0
1649088860000|2022-04-04 16:14:20|308.2|302.2|308.22|302.22|308.22|302.22|308.2|302.2|0
1649088870000|2022-04-04 16:14:30|308.33|302.33|308.39|302.39|308.39|302.39|308.33|302.33|0
1649088880000|2022-04-04 16:14:40|308.41|302.41|308.42|302.42|308.42|302.42|308.41|302.41|0
1649088890000|2022-04-04 16:14:50|308.49|302.49|308.48|302.48|308.49|302.49|308.48|302.48|0
1649088900000|2022-04-04 16:15:00|308.51|302.51|308.49|302.49|308.51|302.51|308.49|302.49|0
1649088910000|2022-04-04 16:15:10|308.48|302.48|308.45|302.45|308.5|302.5|308.45|302.45|0
1649088920000|2022-04-04 16:15:20|308.31|302.31|308.31|302.31|308.31|302.31|308.31|302.31|0
1649088930000|2022-04-04 16:15:30|308.32|302.32|308.31|302.31|308.32|302.32|308.31|302.31|0
1649088940000|2022-04-04 16:15:40|308.32|302.32|308.31|302.31|308.32|302.32|308.31|302.31|0
1649088950000|2022-04-04 16:15:50|308.36|302.36|308.6|302.6|308.6|302.6|308.35|302.35|0
1649088960000|2022-04-04 16:16:00|308.68|302.68|308.69|302.69|308.69|302.69|308.68|302.68|0
1649088970000|2022-04-04 16:16:10|308.64|302.64|308.61|302.61|308.65|302.65|308.61|302.61|0
1649088990000|2022-04-04 16:16:30|308.58|302.58|308.56|302.56|308.58|302.58|308.56|302.56|0
1649089000000|2022-04-04 16:16:40|308.57|302.57|308.61|302.61|308.61|302.61|308.57|302.57|0
1649089010000|2022-04-04 16:16:50|308.62|302.62|308.69|302.69|308.69|302.69|308.62|302.62|0
1649089020000|2022-04-04 16:17:00|308.66|302.66|308.66|302.66|308.66|302.66|308.66|302.66|0
1649089030000|2022-04-04 16:17:10|308.67|302.67|308.66|302.66|308.67|302.67|308.66|302.66|0
1649089040000|2022-04-04 16:17:20|308.64|302.64|308.62|302.62|308.64|302.64|308.62|302.62|0
1649089060000|2022-04-04 16:17:40|308.64|302.64|308.62|302.62|308.64|302.64|308.62|302.62|0
1649089080000|2022-04-04 16:18:00|308.6|302.6|308.59|302.59|308.69|302.69|308.59|302.59|0
1649089090000|2022-04-04 16:18:10|308.6|302.6|308.6|302.6|308.6|302.6|308.6|302.6|0
1649089100000|2022-04-04 16:18:20|308.54|302.54|308.54|302.54|308.54|302.54|308.53|302.53|0
1649089110000|2022-04-04 16:18:30|308.52|302.52|308.52|302.52|308.52|302.52|308.52|302.52|0
1649089120000|2022-04-04 16:18:40|308.51|302.51|308.6|302.6|308.61|302.61|308.51|302.51|0
1649089130000|2022-04-04 16:18:50|308.63|302.63|308.63|302.63|308.63|302.63|308.63|302.63|0
1649089140000|2022-04-04 16:19:00|308.64|302.64|308.62|302.62|308.64|302.64|308.59|302.59|0
1649089150000|2022-04-04 16:19:10|308.6|302.6|308.52|302.52|308.6|302.6|308.52|302.52|0
1649089160000|2022-04-04 16:19:20|308.5|302.5|308.47|302.47|308.5|302.5|308.47|302.47|0
1649089170000|2022-04-04 16:19:30|308.48|302.48|308.52|302.52|308.52|302.52|308.48|302.48|0
1649089190000|2022-04-04 16:19:50|308.51|302.51|308.54|302.54|308.54|302.54|308.51|302.51|0
1649089200000|2022-04-04 16:20:00|308.55|302.55|308.61|302.61|308.61|302.61|308.55|302.55|0
1649089210000|2022-04-04 16:20:10|308.6|302.6|308.6|302.6|308.61|302.61|308.6|302.6|0
1649089220000|2022-04-04 16:20:20|308.63|302.63|308.75|302.75|308.75|302.75|308.63|302.63|0
1649089230000|2022-04-04 16:20:30|308.74|302.74|308.71|302.71|308.75|302.75|308.71|302.71|0
1649089240000|2022-04-04 16:20:40|308.66|302.66|308.66|302.66|308.66|302.66|308.66|302.66|0
1649089250000|2022-04-04 16:20:50|308.67|302.67|308.65|302.65|308.67|302.67|308.65|302.65|0
1649089270000|2022-04-04 16:21:10|308.66|302.66|308.71|302.71|308.71|302.71|308.66|302.66|0
1649089280000|2022-04-04 16:21:20|308.72|302.72|308.75|302.75|308.75|302.75|308.72|302.72|0
1649089290000|2022-04-04 16:21:30|308.74|302.74|308.66|302.66|308.74|302.74|308.66|302.66|0
1649089300000|2022-04-04 16:21:40|308.67|302.67|308.74|302.74|308.74|302.74|308.63|302.63|0
1649089310000|2022-04-04 16:21:50|308.73|302.73|308.6|302.6|308.74|302.74|308.59|302.59|0
1649089330000|2022-04-04 16:22:10|308.59|302.59|308.53|302.53|308.59|302.59|308.53|302.53|0
1649089340000|2022-04-04 16:22:20|308.5|302.5|308.52|302.52|308.52|302.52|308.5|302.5|0
1649089350000|2022-04-04 16:22:30|308.53|302.53|308.53|302.53|308.53|302.53|308.53|302.53|0
1649089360000|2022-04-04 16:22:40|308.5|302.5|308.5|302.5|308.5|302.5|308.5|302.5|0
1649089370000|2022-04-04 16:22:50|308.47|302.47|308.47|302.47|308.47|302.47|308.47|302.47|0
1649089380000|2022-04-04 16:23:00|308.46|302.46|308.46|302.46|308.46|302.46|308.46|302.46|0
1649089390000|2022-04-04 16:23:10|308.45|302.45|308.25|302.25|308.45|302.45|308.25|302.25|0
1649089400000|2022-04-04 16:23:20|308.24|302.24|308.2|302.2|308.24|302.24|308.2|302.2|0
1649089410000|2022-04-04 16:23:30|308.19|302.19|308.17|302.17|308.19|302.19|308.17|302.17|0
1649089420000|2022-04-04 16:23:40|308.15|302.15|308.13|302.13|308.15|302.15|308.13|302.13|0
1649089430000|2022-04-04 16:23:50|308.15|302.15|308.15|302.15|308.15|302.15|308.15|302.15|0
1649089450000|2022-04-04 16:24:10|308.08|302.08|308.09|302.09|308.1|302.1|308.07|302.07|0
1649089460000|2022-04-04 16:24:20|308.1|302.1|308.1|302.1|308.1|302.1|308.1|302.1|0
1649089470000|2022-04-04 16:24:30|308.09|302.09|308.09|302.09|308.09|302.09|308.09|302.09|0
1649089490000|2022-04-04 16:24:50|308.08|302.08|308.1|302.1|308.1|302.1|308.08|302.08|0
1649089500000|2022-04-04 16:25:00|308.09|302.09|308.09|302.09|308.09|302.09|308.09|302.09|0
1649089510000|2022-04-04 16:25:10|308.11|302.11|308.11|302.11|308.12|302.12|308.11|302.11|0
1649089520000|2022-04-04 16:25:20|308.12|302.12|308.03|302.03|308.12|302.12|308.03|302.03|0
1649089530000|2022-04-04 16:25:30|307.99|301.99|307.99|301.99|307.99|301.99|307.98|301.98|0
1649089540000|2022-04-04 16:25:40|308|302|308|302|308|302|308|302|0
1649089560000|2022-04-04 16:26:00|307.99|301.99|308.01|302.01|308.01|302.01|307.94|301.94|0
1649089570000|2022-04-04 16:26:10|308.03|302.03|308.09|302.09|308.09|302.09|308.02|302.02|0
1649089580000|2022-04-04 16:26:20|308.11|302.11|308.17|302.17|308.17|302.17|308.11|302.11|0
1649089590000|2022-04-04 16:26:30|308.18|302.18|308.24|302.24|308.24|302.24|308.18|302.18|0
1649089600000|2022-04-04 16:26:40|308.23|302.23|308.3|302.3|308.3|302.3|308.23|302.23|0
1649089610000|2022-04-04 16:26:50|308.29|302.29|308.32|302.32|308.32|302.32|308.29|302.29|0
1649089630000|2022-04-04 16:27:10|308.34|302.34|308.31|302.31|308.34|302.34|308.31|302.31|0
1649089640000|2022-04-04 16:27:20|308.3|302.3|308.33|302.33|308.33|302.33|308.3|302.3|0
1649089650000|2022-04-04 16:27:30|308.35|302.35|308.32|302.32|308.35|302.35|308.32|302.32|0
1649089670000|2022-04-04 16:27:50|308.35|302.35|308.31|302.31|308.37|302.37|308.31|302.31|0
1649089680000|2022-04-04 16:28:00|308.34|302.34|308.39|302.39|308.39|302.39|308.34|302.34|0
1649089690000|2022-04-04 16:28:10|308.41|302.41|308.44|302.44|308.44|302.44|308.41|302.41|0
1649089710000|2022-04-04 16:28:30|308.46|302.46|308.53|302.53|308.53|302.53|308.46|302.46|0
1649089720000|2022-04-04 16:28:40|308.52|302.52|308.53|302.53|308.53|302.53|308.52|302.52|0
1649089740000|2022-04-04 16:29:00|308.47|302.47|308.47|302.47|308.47|302.47|308.47|302.47|0
1649089780000|2022-04-04 16:29:40|308.49|302.49|308.46|302.46|308.49|302.49|308.46|302.46|0
1649089790000|2022-04-04 16:29:50|308.47|302.47|308.51|302.51|308.51|302.51|308.47|302.47|0
1649089800000|2022-04-04 16:30:00|308.53|302.53|308.52|302.52|308.53|302.53|308.52|302.52|0
1649089810000|2022-04-04 16:30:10|308.53|302.53|308.52|302.52|308.53|302.53|308.52|302.52|0
1649089820000|2022-04-04 16:30:20|308.53|302.53|308.52|302.52|308.53|302.53|308.52|302.52|0
1649089830000|2022-04-04 16:30:30|308.49|302.49|308.49|302.49|308.49|302.49|308.49|302.49|0
1649089840000|2022-04-04 16:30:40|308.5|302.5|308.49|302.49|308.5|302.5|308.49|302.49|0
1649089850000|2022-04-04 16:30:50|308.48|302.48|308.49|302.49|308.5|302.5|308.48|302.48|0
1649089860000|2022-04-04 16:31:00|308.5|302.5|308.49|302.49|308.5|302.5|308.49|302.49|0
1649089870000|2022-04-04 16:31:10|308.52|302.52|308.5|302.5|308.52|302.52|308.5|302.5|0
1649089880000|2022-04-04 16:31:20|308.51|302.51|308.46|302.46|308.51|302.51|308.46|302.46|0
1649089890000|2022-04-04 16:31:30|308.43|302.43|308.43|302.43|308.43|302.43|308.43|302.43|0
1649089900000|2022-04-04 16:31:40|308.44|302.44|308.44|302.44|308.44|302.44|308.44|302.44|0
1649089910000|2022-04-04 16:31:50|308.39|302.39|308.39|302.39|308.39|302.39|308.39|302.39|0
1649089930000|2022-04-04 16:32:10|308.38|302.38|308.36|302.36|308.38|302.38|308.36|302.36|0
1649089940000|2022-04-04 16:32:20|308.28|302.28|308.25|302.25|308.28|302.28|308.25|302.25|0
1649089960000|2022-04-04 16:32:40|308.23|302.23|308.18|302.18|308.23|302.23|308.18|302.18|0
1649089980000|2022-04-04 16:33:00|308.2|302.2|308.2|302.2|308.2|302.2|308.2|302.2|0
1649089990000|2022-04-04 16:33:10|308.19|302.19|308.25|302.25|308.25|302.25|308.19|302.19|0
1649090000000|2022-04-04 16:33:20|308.26|302.26|308.26|302.26|308.26|302.26|308.26|302.26|0
1649090010000|2022-04-04 16:33:30|308.2|302.2|308.15|302.15|308.2|302.2|308.15|302.15|0
1649090030000|2022-04-04 16:33:50|308.12|302.12|308.06|302.06|308.12|302.12|308.05|302.05|0
1649090040000|2022-04-04 16:34:00|308.01|302.01|308.01|302.01|308.01|302.01|308.01|302.01|0
1649090050000|2022-04-04 16:34:10|307.98|301.98|307.96|301.96|307.99|301.99|307.96|301.96|0
1649090060000|2022-04-04 16:34:20|307.94|301.94|307.94|301.94|307.94|301.94|307.94|301.94|0
1649090070000|2022-04-04 16:34:30|307.93|301.93|307.91|301.91|307.93|301.93|307.91|301.91|0
1649090080000|2022-04-04 16:34:40|307.88|301.88|307.9|301.9|307.9|301.9|307.88|301.88|0
1649090090000|2022-04-04 16:34:50|307.89|301.89|308.03|302.03|308.03|302.03|307.89|301.89|0
1649090100000|2022-04-04 16:35:00|308.05|302.05|308.05|302.05|308.05|302.05|308.05|302.05|0
1649090110000|2022-04-04 16:35:10|308.08|302.08|308.08|302.08|308.08|302.08|308.08|302.08|0
1649090120000|2022-04-04 16:35:20|308.12|302.12|308.14|302.14|308.14|302.14|308.12|302.12|0
1649090140000|2022-04-04 16:35:40|308.16|302.16|308.16|302.16|308.16|302.16|308.16|302.16|0
1649090150000|2022-04-04 16:35:50|308.17|302.17|308.19|302.19|308.19|302.19|308.17|302.17|0
1649090160000|2022-04-04 16:36:00|308.21|302.21|308.21|302.21|308.21|302.21|308.21|302.21|0
1649090170000|2022-04-04 16:36:10|308.26|302.26|308.27|302.27|308.29|302.29|308.26|302.26|0
1649090180000|2022-04-04 16:36:20|308.26|302.26|308.29|302.29|308.29|302.29|308.26|302.26|0
1649090190000|2022-04-04 16:36:30|308.22|302.22|308.23|302.23|308.23|302.23|308.22|302.22|0
1649090200000|2022-04-04 16:36:40|308.25|302.25|308.25|302.25|308.25|302.25|308.25|302.25|0
1649090210000|2022-04-04 16:36:50|308.23|302.23|308.22|302.22|308.23|302.23|308.22|302.22|0
1649090220000|2022-04-04 16:37:00|308.23|302.23|308.24|302.24|308.24|302.24|308.23|302.23|0
1649090240000|2022-04-04 16:37:20|308.22|302.22|308.21|302.21|308.22|302.22|308.21|302.21|0
1649090250000|2022-04-04 16:37:30|308.18|302.18|308.18|302.18|308.18|302.18|308.18|302.18|0
1649090270000|2022-04-04 16:37:50|308.16|302.16|308.15|302.15|308.16|302.16|308.15|302.15|0
1649090280000|2022-04-04 16:38:00|308.13|302.13|308.13|302.13|308.13|302.13|308.13|302.13|0
1649090290000|2022-04-04 16:38:10|308.15|302.15|308.15|302.15|308.15|302.15|308.15|302.15|0
1649090300000|2022-04-04 16:38:20|308.14|302.14|308.09|302.09|308.14|302.14|308.09|302.09|0
1649090310000|2022-04-04 16:38:30|308.08|302.08|308.08|302.08|308.08|302.08|308.08|302.08|0
1649090340000|2022-04-04 16:39:00|308.05|302.05|308.06|302.06|308.06|302.06|308.05|302.05|0
1649090350000|2022-04-04 16:39:10|308.01|302.01|307.99|301.99|308.01|302.01|307.99|301.99|0
1649090360000|2022-04-04 16:39:20|307.96|301.96|307.94|301.94|307.96|301.96|307.94|301.94|0
1649090370000|2022-04-04 16:39:30|307.85|301.85|307.87|301.87|307.87|301.87|307.85|301.85|0
1649090380000|2022-04-04 16:39:40|307.88|301.88|307.88|301.88|307.88|301.88|307.88|301.88|0
1649090390000|2022-04-04 16:39:50|307.84|301.84|307.82|301.82|307.84|301.84|307.82|301.82|0
1649090400000|2022-04-04 16:40:00|307.85|301.85|307.81|301.81|307.87|301.87|307.81|301.81|0
1649090410000|2022-04-04 16:40:10|307.77|301.77|307.74|301.74|307.78|301.78|307.74|301.74|0
1649090420000|2022-04-04 16:40:20|307.76|301.76|307.77|301.77|307.77|301.77|307.76|301.76|0
1649090430000|2022-04-04 16:40:30|307.78|301.78|307.75|301.75|307.78|301.78|307.75|301.75|0
1649090440000|2022-04-04 16:40:40|307.74|301.74|307.69|301.69|307.74|301.74|307.69|301.69|0
1649090450000|2022-04-04 16:40:50|307.72|301.72|307.69|301.69|307.72|301.72|307.69|301.69|0
1649090460000|2022-04-04 16:41:00|307.7|301.7|307.67|301.67|307.7|301.7|307.67|301.67|0
1649090470000|2022-04-04 16:41:10|307.62|301.62|307.61|301.61|307.62|301.62|307.59|301.59|0
1649090480000|2022-04-04 16:41:20|307.64|301.64|307.69|301.69|307.69|301.69|307.64|301.64|0
1649090490000|2022-04-04 16:41:30|307.61|301.61|307.62|301.62|307.62|301.62|307.61|301.61|0
1649090500000|2022-04-04 16:41:40|307.63|301.63|307.62|301.62|307.64|301.64|307.62|301.62|0
1649090510000|2022-04-04 16:41:50|307.66|301.66|307.65|301.65|307.68|301.68|307.65|301.65|0
1649090520000|2022-04-04 16:42:00|307.66|301.66|307.66|301.66|307.66|301.66|307.64|301.64|0
1649090530000|2022-04-04 16:42:10|307.69|301.69|307.7|301.7|307.7|301.7|307.69|301.69|0
1649090540000|2022-04-04 16:42:20|307.76|301.76|307.74|301.74|307.76|301.76|307.74|301.74|0
1649090550000|2022-04-04 16:42:30|307.73|301.73|307.73|301.73|307.73|301.73|307.73|301.73|0
1649090560000|2022-04-04 16:42:40|307.74|301.74|307.75|301.75|307.75|301.75|307.74|301.74|0
1649090570000|2022-04-04 16:42:50|307.78|301.78|307.73|301.73|307.78|301.78|307.73|301.73|0
1649090590000|2022-04-04 16:43:10|307.76|301.76|307.76|301.76|307.76|301.76|307.76|301.76|0
1649090600000|2022-04-04 16:43:20|307.75|301.75|307.76|301.76|307.76|301.76|307.75|301.75|0
1649090610000|2022-04-04 16:43:30|307.75|301.75|307.75|301.75|307.75|301.75|307.74|301.74|0
1649090620000|2022-04-04 16:43:40|307.76|301.76|307.75|301.75|307.76|301.76|307.74|301.74|0
1649090630000|2022-04-04 16:43:50|307.74|301.74|307.71|301.71|307.74|301.74|307.71|301.71|0
1649090640000|2022-04-04 16:44:00|307.72|301.72|307.72|301.72|307.72|301.72|307.72|301.72|0
1649090650000|2022-04-04 16:44:10|307.75|301.75|307.75|301.75|307.75|301.75|307.75|301.75|0
1649090660000|2022-04-04 16:44:20|307.76|301.76|307.76|301.76|307.76|301.76|307.76|301.76|0
1649090670000|2022-04-04 16:44:30|307.77|301.77|307.77|301.77|307.77|301.77|307.77|301.77|0
1649090680000|2022-04-04 16:44:40|307.78|301.78|307.77|301.77|307.78|301.78|307.77|301.77|0
1649090700000|2022-04-04 16:45:00|307.8|301.8|307.75|301.75|307.8|301.8|307.75|301.75|0
1649090710000|2022-04-04 16:45:10|307.68|301.68|307.68|301.68|307.71|301.71|307.68|301.68|0
1649090720000|2022-04-04 16:45:20|307.64|301.64|307.62|301.62|307.65|301.65|307.62|301.62|0
1649090740000|2022-04-04 16:45:40|307.63|301.63|307.64|301.64|307.64|301.64|307.63|301.63|0
1649090750000|2022-04-04 16:45:50|307.63|301.63|307.63|301.63|307.64|301.64|307.63|301.63|0
1649090760000|2022-04-04 16:46:00|307.64|301.64|307.63|301.63|307.64|301.64|307.63|301.63|0
1649090770000|2022-04-04 16:46:10|307.56|301.56|307.56|301.56|307.56|301.56|307.56|301.56|0
1649090780000|2022-04-04 16:46:20|307.58|301.58|307.58|301.58|307.58|301.58|307.58|301.58|0
1649090790000|2022-04-04 16:46:30|307.61|301.61|307.59|301.59|307.61|301.61|307.59|301.59|0
1649090810000|2022-04-04 16:46:50|307.63|301.63|307.63|301.63|307.63|301.63|307.63|301.63|0
1649090820000|2022-04-04 16:47:00|307.62|301.62|307.63|301.63|307.63|301.63|307.62|301.62|0
1649090830000|2022-04-04 16:47:10|307.64|301.64|307.64|301.64|307.64|301.64|307.64|301.64|0
1649090840000|2022-04-04 16:47:20|307.65|301.65|307.52|301.52|307.65|301.65|307.52|301.52|0
1649090850000|2022-04-04 16:47:30|307.51|301.51|307.53|301.53|307.53|301.53|307.51|301.51|0
1649090870000|2022-04-04 16:47:50|307.49|301.49|307.46|301.46|307.49|301.49|307.46|301.46|0
1649090880000|2022-04-04 16:48:00|307.47|301.47|307.43|301.43|307.47|301.47|307.43|301.43|0
1649090900000|2022-04-04 16:48:20|307.41|301.41|307.51|301.51|307.51|301.51|307.41|301.41|0
1649090910000|2022-04-04 16:48:30|307.48|301.48|307.47|301.47|307.48|301.48|307.47|301.47|0
1649090920000|2022-04-04 16:48:40|307.52|301.52|307.55|301.55|307.55|301.55|307.52|301.52|0
1649090930000|2022-04-04 16:48:50|307.52|301.52|307.56|301.56|307.56|301.56|307.52|301.52|0
1649090940000|2022-04-04 16:49:00|307.52|301.52|307.52|301.52|307.52|301.52|307.52|301.52|0
1649090950000|2022-04-04 16:49:10|307.5|301.5|307.5|301.5|307.5|301.5|307.5|301.5|0
1649090970000|2022-04-04 16:49:30|307.49|301.49|307.49|301.49|307.49|301.49|307.49|301.49|0
1649090980000|2022-04-04 16:49:40|307.36|301.36|307.35|301.35|307.36|301.36|307.35|301.35|0
1649090990000|2022-04-04 16:49:50|307.38|301.38|307.36|301.36|307.4|301.4|307.36|301.36|0
1649091000000|2022-04-04 16:50:00|307.41|301.41|307.41|301.41|307.41|301.41|307.41|301.41|0
1649091010000|2022-04-04 16:50:10|307.4|301.4|307.4|301.4|307.4|301.4|307.4|301.4|0
1649091020000|2022-04-04 16:50:20|307.36|301.36|307.36|301.36|307.36|301.36|307.36|301.36|0
1649091030000|2022-04-04 16:50:30|307.35|301.35|307.35|301.35|307.35|301.35|307.35|301.35|0
1649091040000|2022-04-04 16:50:40|307.34|301.34|307.44|301.44|307.44|301.44|307.34|301.34|0
1649091050000|2022-04-04 16:50:50|307.46|301.46|307.47|301.47|307.47|301.47|307.46|301.46|0
1649091060000|2022-04-04 16:51:00|307.52|301.52|307.52|301.52|307.52|301.52|307.52|301.52|0
1649091070000|2022-04-04 16:51:10|307.53|301.53|307.37|301.37|307.53|301.53|307.37|301.37|0
1649091080000|2022-04-04 16:51:20|307.36|301.36|307.35|301.35|307.37|301.37|307.35|301.35|0
1649091090000|2022-04-04 16:51:30|307.06|301.06|307.06|301.06|307.06|301.06|307.06|301.06|0
1649091100000|2022-04-04 16:51:40|307.13|301.13|307.13|301.13|307.13|301.13|307.13|301.13|0
1649091110000|2022-04-04 16:51:50|307.12|301.12|307.15|301.15|307.15|301.15|307.12|301.12|0
1649091120000|2022-04-04 16:52:00|307.14|301.14|307.31|301.31|307.31|301.31|307.14|301.14|0
1649091130000|2022-04-04 16:52:10|307.36|301.36|307.28|301.28|307.37|301.37|307.27|301.27|0
1649091140000|2022-04-04 16:52:20|307.27|301.27|307.27|301.27|307.27|301.27|307.27|301.27|0
1649091150000|2022-04-04 16:52:30|307.32|301.32|307.32|301.32|307.32|301.32|307.32|301.32|0
1649091170000|2022-04-04 16:52:50|307.35|301.35|307.29|301.29|307.35|301.35|307.24|301.24|0
1649091180000|2022-04-04 16:53:00|307.27|301.27|307.27|301.27|307.27|301.27|307.27|301.27|0
1649091190000|2022-04-04 16:53:10|307.28|301.28|307.28|301.28|307.28|301.28|307.28|301.28|0
1649091200000|2022-04-04 16:53:20|307.29|301.29|307.3|301.3|307.3|301.3|307.29|301.29|0
1649091210000|2022-04-04 16:53:30|307.31|301.31|307.32|301.32|307.32|301.32|307.31|301.31|0
1649091220000|2022-04-04 16:53:40|307.33|301.33|307.34|301.34|307.34|301.34|307.33|301.33|0
1649091230000|2022-04-04 16:53:50|307.33|301.33|307.33|301.33|307.33|301.33|307.33|301.33|0
1649091240000|2022-04-04 16:54:00|307.39|301.39|307.4|301.4|307.4|301.4|307.39|301.39|0
1649091250000|2022-04-04 16:54:10|307.41|301.41|307.4|301.4|307.41|301.41|307.4|301.4|0
1649091260000|2022-04-04 16:54:20|307.46|301.46|307.49|301.49|307.5|301.5|307.46|301.46|0
1649091270000|2022-04-04 16:54:30|307.51|301.51|307.64|301.64|307.64|301.64|307.51|301.51|0
1649091280000|2022-04-04 16:54:40|307.66|301.66|307.7|301.7|307.71|301.71|307.66|301.66|0
1649091290000|2022-04-04 16:54:50|307.71|301.71|307.75|301.75|307.75|301.75|307.71|301.71|0
1649091300000|2022-04-04 16:55:00|307.74|301.74|307.71|301.71|307.74|301.74|307.71|301.71|0
1649091310000|2022-04-04 16:55:10|307.69|301.69|307.68|301.68|307.69|301.69|307.68|301.68|0
1649091320000|2022-04-04 16:55:20|307.69|301.69|307.69|301.69|307.69|301.69|307.69|301.69|0
1649091330000|2022-04-04 16:55:30|307.68|301.68|307.68|301.68|307.68|301.68|307.68|301.68|0
1649091340000|2022-04-04 16:55:40|307.69|301.69|307.69|301.69|307.72|301.72|307.69|301.69|0
1649091350000|2022-04-04 16:55:50|307.68|301.68|307.67|301.67|307.69|301.69|307.67|301.67|0
1649091360000|2022-04-04 16:56:00|307.68|301.68|307.68|301.68|307.68|301.68|307.68|301.68|0
1649091370000|2022-04-04 16:56:10|307.65|301.65|307.65|301.65|307.65|301.65|307.61|301.61|0
1649091390000|2022-04-04 16:56:30|307.67|301.67|307.67|301.67|307.72|301.72|307.67|301.67|0
1649091400000|2022-04-04 16:56:40|307.68|301.68|307.74|301.74|307.74|301.74|307.67|301.67|0
1649091410000|2022-04-04 16:56:50|307.67|301.67|307.67|301.67|307.67|301.67|307.67|301.67|0
1649091420000|2022-04-04 16:57:00|307.69|301.69|307.69|301.69|307.69|301.69|307.69|301.69|0
1649091430000|2022-04-04 16:57:10|307.66|301.66|307.63|301.63|307.66|301.66|307.63|301.63|0
1649091450000|2022-04-04 16:57:30|307.65|301.65|307.77|301.77|307.77|301.77|307.65|301.65|0
1649091460000|2022-04-04 16:57:40|307.78|301.78|307.78|301.78|307.78|301.78|307.78|301.78|0
1649091470000|2022-04-04 16:57:50|307.79|301.79|307.8|301.8|307.83|301.83|307.79|301.79|0
1649091480000|2022-04-04 16:58:00|307.81|301.81|307.8|301.8|307.81|301.81|307.8|301.8|0
1649091490000|2022-04-04 16:58:10|307.77|301.77|307.73|301.73|307.77|301.77|307.72|301.72|0
1649091500000|2022-04-04 16:58:20|307.76|301.76|307.92|301.92|307.92|301.92|307.76|301.76|0
1649091510000|2022-04-04 16:58:30|307.94|301.94|308.15|302.15|308.15|302.15|307.94|301.94|0
1649091520000|2022-04-04 16:58:40|308.13|302.13|308.13|302.13|308.13|302.13|308.13|302.13|0
1649091540000|2022-04-04 16:59:00|308.12|302.12|308.1|302.1|308.12|302.12|308.1|302.1|0
1649091550000|2022-04-04 16:59:10|308.11|302.11|308.13|302.13|308.13|302.13|308.11|302.11|0
1649091560000|2022-04-04 16:59:20|308.14|302.14|308.16|302.16|308.16|302.16|308.13|302.13|0
1649091590000|2022-04-04 16:59:50|308.17|302.17|308.2|302.2|308.2|302.2|308.17|302.17|0
1649091600000|2022-04-04 17:00:00|308.14|302.14|308.18|302.18|308.18|302.18|308.14|302.14|0
1649091610000|2022-04-04 17:00:10|308.17|302.17|308.16|302.16|308.17|302.17|308.16|302.16|0
1649091620000|2022-04-04 17:00:20|308.13|302.13|308.13|302.13|308.14|302.14|308.13|302.13|0
1649091640000|2022-04-04 17:00:40|308.16|302.16|308.14|302.14|308.16|302.16|308.14|302.14|0
1649091650000|2022-04-04 17:00:50|308.12|302.12|308.12|302.12|308.12|302.12|308.12|302.12|0
1649091660000|2022-04-04 17:01:00|308.1|302.1|308.12|302.12|308.12|302.12|308.1|302.1|0
1649091670000|2022-04-04 17:01:10|308.1|302.1|308.09|302.09|308.12|302.12|308.09|302.09|0
1649091680000|2022-04-04 17:01:20|308.12|302.12|308.12|302.12|308.12|302.12|308.12|302.12|0
1649091690000|2022-04-04 17:01:30|308.1|302.1|308.11|302.11|308.11|302.11|308.1|302.1|0
1649091700000|2022-04-04 17:01:40|308.14|302.14|308.15|302.15|308.16|302.16|308.14|302.14|0
1649091710000|2022-04-04 17:01:50|308.13|302.13|308.13|302.13|308.13|302.13|308.13|302.13|0
1649091720000|2022-04-04 17:02:00|308.08|302.08|308.06|302.06|308.08|302.08|308.06|302.06|0
1649091730000|2022-04-04 17:02:10|308.03|302.03|308.03|302.03|308.03|302.03|308.02|302.02|0
1649091740000|2022-04-04 17:02:20|308.01|302.01|308.01|302.01|308.01|302.01|308|302|0
1649091750000|2022-04-04 17:02:30|308|302|307.97|301.97|308|302|307.96|301.96|0
1649091760000|2022-04-04 17:02:40|307.94|301.94|307.94|301.94|307.94|301.94|307.93|301.93|0
1649091770000|2022-04-04 17:02:50|307.95|301.95|307.95|301.95|307.95|301.95|307.94|301.94|0
1649091780000|2022-04-04 17:03:00|307.94|301.94|307.92|301.92|307.94|301.94|307.92|301.92|0
1649091790000|2022-04-04 17:03:10|307.88|301.88|307.89|301.89|307.89|301.89|307.88|301.88|0
1649091800000|2022-04-04 17:03:20|307.88|301.88|307.89|301.89|307.89|301.89|307.88|301.88|0
1649091810000|2022-04-04 17:03:30|307.9|301.9|307.88|301.88|307.92|301.92|307.88|301.88|0
1649091820000|2022-04-04 17:03:40|307.91|301.91|307.87|301.87|307.91|301.91|307.87|301.87|0
1649091830000|2022-04-04 17:03:50|307.86|301.86|307.85|301.85|307.87|301.87|307.84|301.84|0
1649091840000|2022-04-04 17:04:00|307.84|301.84|307.81|301.81|307.86|301.86|307.81|301.81|0
1649091850000|2022-04-04 17:04:10|307.82|301.82|307.83|301.83|307.83|301.83|307.8|301.8|0
1649091860000|2022-04-04 17:04:20|307.78|301.78|307.77|301.77|307.78|301.78|307.77|301.77|0
1649091870000|2022-04-04 17:04:30|307.73|301.73|307.7|301.7|307.73|301.73|307.7|301.7|0
1649091880000|2022-04-04 17:04:40|307.73|301.73|307.75|301.75|307.75|301.75|307.73|301.73|0
1649091890000|2022-04-04 17:04:50|307.74|301.74|307.75|301.75|307.75|301.75|307.74|301.74|0
1649091900000|2022-04-04 17:05:00|307.73|301.73|307.82|301.82|307.82|301.82|307.72|301.72|0
1649091910000|2022-04-04 17:05:10|307.79|301.79|307.78|301.78|307.79|301.79|307.78|301.78|0
1649091930000|2022-04-04 17:05:30|307.71|301.71|307.71|301.71|307.71|301.71|307.71|301.71|0
1649091940000|2022-04-04 17:05:40|307.72|301.72|307.73|301.73|307.74|301.74|307.72|301.72|0
1649091950000|2022-04-04 17:05:50|307.76|301.76|307.73|301.73|307.78|301.78|307.73|301.73|0
1649091960000|2022-04-04 17:06:00|307.69|301.69|307.79|301.79|307.79|301.79|307.68|301.68|0
1649091970000|2022-04-04 17:06:10|307.86|301.86|307.86|301.86|307.86|301.86|307.86|301.86|0
1649091980000|2022-04-04 17:06:20|307.85|301.85|307.83|301.83|307.85|301.85|307.83|301.83|0
1649091990000|2022-04-04 17:06:30|307.82|301.82|307.82|301.82|307.82|301.82|307.82|301.82|0
1649092000000|2022-04-04 17:06:40|307.81|301.81|307.8|301.8|307.81|301.81|307.79|301.79|0
1649092010000|2022-04-04 17:06:50|307.82|301.82|308.08|302.08|308.09|302.09|307.81|301.81|0
1649092020000|2022-04-04 17:07:00|308.11|302.11|308.1|302.1|308.11|302.11|308.1|302.1|0
1649092030000|2022-04-04 17:07:10|308.11|302.11|308.09|302.09|308.2|302.2|308.09|302.09|0
1649092040000|2022-04-04 17:07:20|308.1|302.1|308.1|302.1|308.1|302.1|308.1|302.1|0
1649092050000|2022-04-04 17:07:30|308.12|302.12|308.12|302.12|308.12|302.12|308.12|302.12|0
1649092060000|2022-04-04 17:07:40|308.08|302.08|308.07|302.07|308.11|302.11|308.07|302.07|0
1649092070000|2022-04-04 17:07:50|308.1|302.1|308.09|302.09|308.17|302.17|308.09|302.09|0
1649092080000|2022-04-04 17:08:00|308.11|302.11|308.29|302.29|308.29|302.29|308.11|302.11|0
1649092100000|2022-04-04 17:08:20|308.31|302.31|308.37|302.37|308.37|302.37|308.3|302.3|0
1649092110000|2022-04-04 17:08:30|308.35|302.35|308.37|302.37|308.37|302.37|308.35|302.35|0
1649092120000|2022-04-04 17:08:40|308.34|302.34|308.34|302.34|308.34|302.34|308.34|302.34|0
1649092130000|2022-04-04 17:08:50|308.31|302.31|308.65|302.65|308.65|302.65|308.31|302.31|0
1649092140000|2022-04-04 17:09:00|308.7|302.7|308.7|302.7|308.7|302.7|308.7|302.7|0
1649092150000|2022-04-04 17:09:10|308.74|302.74|308.71|302.71|308.74|302.74|308.71|302.71|0
1649092160000|2022-04-04 17:09:20|308.72|302.72|308.74|302.74|308.74|302.74|308.72|302.72|0
1649092170000|2022-04-04 17:09:30|308.71|302.71|308.67|302.67|308.71|302.71|308.64|302.64|0
1649092180000|2022-04-04 17:09:40|308.69|302.69|308.74|302.74|308.74|302.74|308.69|302.69|0
1649092190000|2022-04-04 17:09:50|308.76|302.76|308.74|302.74|308.76|302.76|308.74|302.74|0
1649092200000|2022-04-04 17:10:00|308.75|302.75|308.75|302.75|308.75|302.75|308.75|302.75|0
1649092210000|2022-04-04 17:10:10|308.74|302.74|308.73|302.73|308.74|302.74|308.73|302.73|0
1649092220000|2022-04-04 17:10:20|308.72|302.72|308.73|302.73|308.74|302.74|308.72|302.72|0
1649092230000|2022-04-04 17:10:30|308.74|302.74|308.75|302.75|308.75|302.75|308.73|302.73|0
1649092240000|2022-04-04 17:10:40|308.77|302.77|308.76|302.76|308.77|302.77|308.76|302.76|0
1649092250000|2022-04-04 17:10:50|308.7|302.7|308.7|302.7|308.7|302.7|308.7|302.7|0
1649092260000|2022-04-04 17:11:00|308.67|302.67|308.67|302.67|308.67|302.67|308.67|302.67|0
1649092270000|2022-04-04 17:11:10|308.73|302.73|308.7|302.7|308.73|302.73|308.7|302.7|0
1649092280000|2022-04-04 17:11:20|308.71|302.71|308.78|302.78|308.78|302.78|308.68|302.68|0
1649092290000|2022-04-04 17:11:30|308.76|302.76|308.76|302.76|308.76|302.76|308.76|302.76|0
1649092300000|2022-04-04 17:11:40|308.77|302.77|308.77|302.77|308.77|302.77|308.77|302.77|0
1649092310000|2022-04-04 17:11:50|308.76|302.76|308.76|302.76|308.76|302.76|308.76|302.76|0
1649092320000|2022-04-04 17:12:00|308.77|302.77|308.77|302.77|308.77|302.77|308.77|302.77|0
1649092340000|2022-04-04 17:12:20|308.76|302.76|308.72|302.72|308.76|302.76|308.72|302.72|0
1649092350000|2022-04-04 17:12:30|308.75|302.75|308.85|302.85|308.86|302.86|308.75|302.75|0
1649092370000|2022-04-04 17:12:50|308.87|302.87|308.87|302.87|308.87|302.87|308.87|302.87|0
1649092380000|2022-04-04 17:13:00|308.88|302.88|308.88|302.88|308.88|302.88|308.88|302.88|0
1649092390000|2022-04-04 17:13:10|308.85|302.85|308.86|302.86|308.86|302.86|308.85|302.85|0
1649092400000|2022-04-04 17:13:20|308.89|302.89|308.9|302.9|308.9|302.9|308.89|302.89|0
1649092410000|2022-04-04 17:13:30|308.91|302.91|308.96|302.96|308.96|302.96|308.91|302.91|0
1649092420000|2022-04-04 17:13:40|309|303|309.01|303.01|309.01|303.01|309|303|0
1649092430000|2022-04-04 17:13:50|309.02|303.02|309.15|303.15|309.15|303.15|309.02|303.02|0
1649092440000|2022-04-04 17:14:00|309.12|303.12|309.14|303.14|309.14|303.14|309.12|303.12|0
1649092450000|2022-04-04 17:14:10|309.15|303.15|309.21|303.21|309.21|303.21|309.14|303.14|0
1649092460000|2022-04-04 17:14:20|309.22|303.22|309.22|303.22|309.22|303.22|309.22|303.22|0
1649092470000|2022-04-04 17:14:30|309.2|303.2|309.2|303.2|309.21|303.21|309.2|303.2|0
1649092480000|2022-04-04 17:14:40|309.18|303.18|309.14|303.14|309.18|303.18|309.13|303.13|0
1649092490000|2022-04-04 17:14:50|309.13|303.13|309.11|303.11|309.13|303.13|309.11|303.11|0
1649092500000|2022-04-04 17:15:00|309.15|303.15|309.12|303.12|309.15|303.15|309.12|303.12|0
1649092510000|2022-04-04 17:15:10|309.1|303.1|309.11|303.11|309.11|303.11|309.1|303.1|0
1649092530000|2022-04-04 17:15:30|309.12|303.12|309.23|303.23|309.23|303.23|309.12|303.12|0
1649092540000|2022-04-04 17:15:40|309.22|303.22|309.22|303.22|309.23|303.23|309.22|303.22|0
1649092550000|2022-04-04 17:15:50|309.28|303.28|309.28|303.28|309.28|303.28|309.28|303.28|0
1649092560000|2022-04-04 17:16:00|309.29|303.29|309.18|303.18|309.3|303.3|309.15|303.15|0
1649092570000|2022-04-04 17:16:10|309.2|303.2|309.2|303.2|309.2|303.2|309.2|303.2|0
1649092580000|2022-04-04 17:16:20|309.14|303.14|309.22|303.22|309.23|303.23|309.14|303.14|0
1649092590000|2022-04-04 17:16:30|309.27|303.27|309.27|303.27|309.27|303.27|309.27|303.27|0
1649092610000|2022-04-04 17:16:50|309.24|303.24|309.25|303.25|309.25|303.25|309.24|303.24|0
1649092620000|2022-04-04 17:17:00|309.26|303.26|309.27|303.27|309.27|303.27|309.24|303.24|0
1649092630000|2022-04-04 17:17:10|309.24|303.24|309.28|303.28|309.28|303.28|309.24|303.24|0
1649092640000|2022-04-04 17:17:20|309.27|303.27|309.26|303.26|309.27|303.27|309.26|303.26|0
1649092660000|2022-04-04 17:17:40|309.43|303.43|309.39|303.39|309.43|303.43|309.39|303.39|0
1649092670000|2022-04-04 17:17:50|309.4|303.4|309.38|303.38|309.4|303.4|309.34|303.34|0
1649092680000|2022-04-04 17:18:00|309.41|303.41|309.41|303.41|309.41|303.41|309.41|303.41|0
1649092700000|2022-04-04 17:18:20|309.4|303.4|309.3|303.3|309.4|303.4|309.3|303.3|0
1649092710000|2022-04-04 17:18:30|309.32|303.32|309.42|303.42|309.43|303.43|309.32|303.32|0
1649092720000|2022-04-04 17:18:40|309.49|303.49|309.49|303.49|309.49|303.49|309.49|303.49|0
1649092730000|2022-04-04 17:18:50|309.46|303.46|309.44|303.44|309.46|303.46|309.44|303.44|0
1649092740000|2022-04-04 17:19:00|309.48|303.48|309.48|303.48|309.48|303.48|309.48|303.48|0
1649092750000|2022-04-04 17:19:10|309.46|303.46|309.49|303.49|309.49|303.49|309.46|303.46|0
1649092760000|2022-04-04 17:19:20|309.47|303.47|309.47|303.47|309.47|303.47|309.47|303.47|0
1649092770000|2022-04-04 17:19:30|309.56|303.56|309.56|303.56|309.56|303.56|309.56|303.56|0
1649092780000|2022-04-04 17:19:40|309.57|303.57|309.51|303.51|309.57|303.57|309.51|303.51|0
1649092790000|2022-04-04 17:19:50|309.54|303.54|309.54|303.54|309.54|303.54|309.52|303.52|0
1649092800000|2022-04-04 17:20:00|309.53|303.53|309.54|303.54|309.54|303.54|309.53|303.53|0
1649092810000|2022-04-04 17:20:10|309.49|303.49|309.49|303.49|309.5|303.5|309.49|303.49|0
1649092820000|2022-04-04 17:20:20|309.42|303.42|309.4|303.4|309.42|303.42|309.4|303.4|0
1649092830000|2022-04-04 17:20:30|309.38|303.38|309.26|303.26|309.38|303.38|309.26|303.26|0
1649092840000|2022-04-04 17:20:40|309.29|303.29|309.23|303.23|309.29|303.29|309.23|303.23|0
1649092850000|2022-04-04 17:20:50|309.2|303.2|309.16|303.16|309.2|303.2|309.16|303.16|0
1649092860000|2022-04-04 17:21:00|309.17|303.17|309.15|303.15|309.17|303.17|309.15|303.15|0
1649092870000|2022-04-04 17:21:10|309.13|303.13|309.05|303.05|309.13|303.13|309.05|303.05|0
1649092880000|2022-04-04 17:21:20|309.04|303.04|309.06|303.06|309.1|303.1|309.03|303.03|0
1649092890000|2022-04-04 17:21:30|309.04|303.04|309.04|303.04|309.04|303.04|309.03|303.03|0
1649092900000|2022-04-04 17:21:40|309.03|303.03|309|303|309.03|303.03|309|303|0
1649092910000|2022-04-04 17:21:50|309.01|303.01|308.97|302.97|309.01|303.01|308.97|302.97|0
1649092920000|2022-04-04 17:22:00|308.98|302.98|308.97|302.97|308.98|302.98|308.97|302.97|0
1649092930000|2022-04-04 17:22:10|308.98|302.98|308.99|302.99|308.99|302.99|308.98|302.98|0
1649092940000|2022-04-04 17:22:20|309|303|308.94|302.94|309|303|308.94|302.94|0
1649092950000|2022-04-04 17:22:30|308.98|302.98|308.91|302.91|309.01|303.01|308.91|302.91|0
1649092960000|2022-04-04 17:22:40|308.92|302.92|308.89|302.89|308.92|302.92|308.89|302.89|0
1649092970000|2022-04-04 17:22:50|308.85|302.85|308.85|302.85|308.85|302.85|308.85|302.85|0
1649092980000|2022-04-04 17:23:00|308.86|302.86|308.94|302.94|308.94|302.94|308.86|302.86|0
1649092990000|2022-04-04 17:23:10|308.93|302.93|308.93|302.93|308.93|302.93|308.93|302.93|0
1649093000000|2022-04-04 17:23:20|308.92|302.92|308.92|302.92|308.92|302.92|308.92|302.92|0
1649093010000|2022-04-04 17:23:30|308.93|302.93|308.87|302.87|308.93|302.93|308.86|302.86|0
1649093020000|2022-04-04 17:23:40|308.83|302.83|308.82|302.82|308.83|302.83|308.82|302.82|0
1649093030000|2022-04-04 17:23:50|308.8|302.8|308.72|302.72|308.8|302.8|308.72|302.72|0
1649093040000|2022-04-04 17:24:00|308.73|302.73|308.66|302.66|308.73|302.73|308.66|302.66|0
1649093060000|2022-04-04 17:24:20|308.65|302.65|308.65|302.65|308.65|302.65|308.65|302.65|0
1649093070000|2022-04-04 17:24:30|308.62|302.62|308.6|302.6|308.62|302.62|308.6|302.6|0
1649093080000|2022-04-04 17:24:40|308.63|302.63|308.59|302.59|308.63|302.63|308.59|302.59|0
1649093090000|2022-04-04 17:24:50|308.58|302.58|308.58|302.58|308.58|302.58|308.58|302.58|0
1649093100000|2022-04-04 17:25:00|308.59|302.59|308.56|302.56|308.6|302.6|308.56|302.56|0
1649093120000|2022-04-04 17:25:20|308.57|302.57|308.57|302.57|308.57|302.57|308.56|302.56|0
1649093130000|2022-04-04 17:25:30|308.54|302.54|308.45|302.45|308.54|302.54|308.45|302.45|0
1649093140000|2022-04-04 17:25:40|308.36|302.36|308.36|302.36|308.36|302.36|308.36|302.36|0
1649093150000|2022-04-04 17:25:50|308.34|302.34|308.37|302.37|308.37|302.37|308.34|302.34|0
1649093160000|2022-04-04 17:26:00|308.39|302.39|308.54|302.54|308.54|302.54|308.39|302.39|0
1649093190000|2022-04-04 17:26:30|308.53|302.53|308.54|302.54|308.54|302.54|308.53|302.53|0
1649093210000|2022-04-04 17:26:50|308.53|302.53|308.53|302.53|308.53|302.53|308.53|302.53|0
1649093230000|2022-04-04 17:27:10|308.51|302.51|308.51|302.51|308.51|302.51|308.51|302.51|0
1649093240000|2022-04-04 17:27:20|308.48|302.48|308.48|302.48|308.48|302.48|308.48|302.48|0
1649093250000|2022-04-04 17:27:30|308.49|302.49|308.5|302.5|308.5|302.5|308.49|302.49|0
1649093270000|2022-04-04 17:27:50|308.48|302.48|308.38|302.38|308.48|302.48|308.38|302.38|0
1649093280000|2022-04-04 17:28:00|308.33|302.33|308.35|302.35|308.35|302.35|308.33|302.33|0
1649093290000|2022-04-04 17:28:10|308.34|302.34|308.43|302.43|308.43|302.43|308.34|302.34|0
1649093300000|2022-04-04 17:28:20|308.48|302.48|308.48|302.48|308.49|302.49|308.48|302.48|0
1649093310000|2022-04-04 17:28:30|308.52|302.52|308.52|302.52|308.52|302.52|308.52|302.52|0
1649093320000|2022-04-04 17:28:40|308.53|302.53|308.54|302.54|308.54|302.54|308.53|302.53|0
1649093330000|2022-04-04 17:28:50|308.49|302.49|308.51|302.51|308.51|302.51|308.49|302.49|0
1649093340000|2022-04-04 17:29:00|308.45|302.45|308.59|302.59|308.59|302.59|308.45|302.45|0
1649093350000|2022-04-04 17:29:10|308.57|302.57|308.42|302.42|308.57|302.57|308.42|302.42|0
1649093360000|2022-04-04 17:29:20|308.43|302.43|308.46|302.46|308.46|302.46|308.43|302.43|0
1649093370000|2022-04-04 17:29:30|308.45|302.45|308.45|302.45|308.45|302.45|308.45|302.45|0
1649093380000|2022-04-04 17:29:40|308.46|302.46|308.42|302.42|308.46|302.46|308.42|302.42|0
1649093390000|2022-04-04 17:29:50|308.41|302.41|308.38|302.38|308.41|302.41|308.38|302.38|0
1649093400000|2022-04-04 17:30:00|308.39|302.39|308.38|302.38|308.39|302.39|308.38|302.38|0
1649093410000|2022-04-04 17:30:10|308.35|302.35|308.33|302.33|308.35|302.35|308.33|302.33|0
1649093420000|2022-04-04 17:30:20|308.34|302.34|308.15|302.15|308.34|302.34|308.15|302.15|0
1649093430000|2022-04-04 17:30:30|308.14|302.14|308.15|302.15|308.15|302.15|308.14|302.14|0
1649093440000|2022-04-04 17:30:40|308.19|302.19|308.19|302.19|308.19|302.19|308.19|302.19|0
1649093450000|2022-04-04 17:30:50|308.2|302.2|308.19|302.19|308.2|302.2|308.17|302.17|0
1649093460000|2022-04-04 17:31:00|308.17|302.17|308.17|302.17|308.17|302.17|308.17|302.17|0
1649093470000|2022-04-04 17:31:10|308.2|302.2|308.2|302.2|308.2|302.2|308.2|302.2|0
1649093480000|2022-04-04 17:31:20|308.19|302.19|308.16|302.16|308.19|302.19|308.16|302.16|0
1649093500000|2022-04-04 17:31:40|308.17|302.17|308.18|302.18|308.18|302.18|308.17|302.17|0
1649093510000|2022-04-04 17:31:50|308.13|302.13|308.21|302.21|308.21|302.21|308.13|302.13|0
1649093520000|2022-04-04 17:32:00|308.22|302.22|308.12|302.12|308.22|302.22|308.12|302.12|0
1649093530000|2022-04-04 17:32:10|308.13|302.13|308.12|302.12|308.13|302.13|308.12|302.12|0
1649093540000|2022-04-04 17:32:20|308.1|302.1|308.1|302.1|308.1|302.1|308.1|302.1|0
1649093550000|2022-04-04 17:32:30|308.09|302.09|308.09|302.09|308.09|302.09|308.09|302.09|0
1649093560000|2022-04-04 17:32:40|308.1|302.1|308.1|302.1|308.1|302.1|308.1|302.1|0
1649093580000|2022-04-04 17:33:00|308.09|302.09|308.1|302.1|308.1|302.1|308.09|302.09|0
1649093590000|2022-04-04 17:33:10|308.09|302.09|308.14|302.14|308.14|302.14|308.09|302.09|0
1649093600000|2022-04-04 17:33:20|308.15|302.15|308.14|302.14|308.15|302.15|308.14|302.14|0
1649093610000|2022-04-04 17:33:30|308.15|302.15|308.15|302.15|308.15|302.15|308.15|302.15|0
1649093620000|2022-04-04 17:33:40|308.18|302.18|308.19|302.19|308.19|302.19|308.18|302.18|0
1649093650000|2022-04-04 17:34:10|308.12|302.12|308.03|302.03|308.12|302.12|308.03|302.03|0
1649093660000|2022-04-04 17:34:20|308.02|302.02|307.91|301.91|308.02|302.02|307.91|301.91|0
1649093670000|2022-04-04 17:34:30|307.81|301.81|307.83|301.83|307.83|301.83|307.81|301.81|0
1649093680000|2022-04-04 17:34:40|307.85|301.85|307.87|301.87|307.87|301.87|307.85|301.85|0
1649093690000|2022-04-04 17:34:50|307.84|301.84|307.83|301.83|307.84|301.84|307.83|301.83|0
1649093700000|2022-04-04 17:35:00|307.84|301.84|307.84|301.84|307.84|301.84|307.84|301.84|0
1649093710000|2022-04-04 17:35:10|307.85|301.85|307.85|301.85|307.85|301.85|307.85|301.85|0
1649093720000|2022-04-04 17:35:20|307.84|301.84|307.83|301.83|307.84|301.84|307.83|301.83|0
1649093730000|2022-04-04 17:35:30|307.86|301.86|307.86|301.86|307.86|301.86|307.86|301.86|0
1649093740000|2022-04-04 17:35:40|307.84|301.84|307.87|301.87|307.87|301.87|307.81|301.81|0
1649093750000|2022-04-04 17:35:50|307.9|301.9|307.9|301.9|307.9|301.9|307.9|301.9|0
1649093760000|2022-04-04 17:36:00|307.87|301.87|307.82|301.82|307.87|301.87|307.81|301.81|0
1649093770000|2022-04-04 17:36:10|307.8|301.8|307.78|301.78|307.8|301.8|307.75|301.75|0
1649093780000|2022-04-04 17:36:20|307.8|301.8|307.78|301.78|307.8|301.8|307.78|301.78|0
1649093790000|2022-04-04 17:36:30|307.82|301.82|307.79|301.79|307.82|301.82|307.79|301.79|0
1649093800000|2022-04-04 17:36:40|307.76|301.76|307.83|301.83|307.83|301.83|307.75|301.75|0
1649093810000|2022-04-04 17:36:50|307.81|301.81|307.85|301.85|307.85|301.85|307.81|301.81|0
1649093820000|2022-04-04 17:37:00|307.87|301.87|307.87|301.87|307.87|301.87|307.87|301.87|0
1649093830000|2022-04-04 17:37:10|307.86|301.86|307.88|301.88|307.88|301.88|307.86|301.86|0
1649093840000|2022-04-04 17:37:20|307.9|301.9|308|302|308|302|307.9|301.9|0
1649093850000|2022-04-04 17:37:30|308.12|302.12|308.2|302.2|308.22|302.22|308.12|302.12|0
1649093860000|2022-04-04 17:37:40|308.21|302.21|308.27|302.27|308.27|302.27|308.2|302.2|0
1649093870000|2022-04-04 17:37:50|308.28|302.28|308.36|302.36|308.36|302.36|308.28|302.28|0
1649093880000|2022-04-04 17:38:00|308.34|302.34|308.34|302.34|308.34|302.34|308.3|302.3|0
1649093890000|2022-04-04 17:38:10|308.33|302.33|308.35|302.35|308.36|302.36|308.33|302.33|0
1649093900000|2022-04-04 17:38:20|308.31|302.31|308.31|302.31|308.31|302.31|308.31|302.31|0
1649093910000|2022-04-04 17:38:30|308.29|302.29|308.28|302.28|308.29|302.29|308.28|302.28|0
1649093920000|2022-04-04 17:38:40|308.29|302.29|308.33|302.33|308.33|302.33|308.29|302.29|0
1649093930000|2022-04-04 17:38:50|308.37|302.37|308.37|302.37|308.37|302.37|308.37|302.37|0
1649093940000|2022-04-04 17:39:00|308.33|302.33|308.33|302.33|308.33|302.33|308.33|302.33|0
1649093950000|2022-04-04 17:39:10|308.4|302.4|308.4|302.4|308.4|302.4|308.4|302.4|0
1649093960000|2022-04-04 17:39:20|308.43|302.43|308.56|302.56|308.59|302.59|308.4|302.4|0
1649093970000|2022-04-04 17:39:30|308.54|302.54|308.54|302.54|308.54|302.54|308.54|302.54|0
1649093980000|2022-04-04 17:39:40|308.51|302.51|308.51|302.51|308.51|302.51|308.51|302.51|0
1649093990000|2022-04-04 17:39:50|308.53|302.53|308.54|302.54|308.54|302.54|308.53|302.53|0
1649094000000|2022-04-04 17:40:00|308.57|302.57|308.63|302.63|308.63|302.63|308.57|302.57|0
1649094010000|2022-04-04 17:40:10|308.66|302.66|308.66|302.66|308.66|302.66|308.66|302.66|0
1649094030000|2022-04-04 17:40:30|308.67|302.67|308.67|302.67|308.67|302.67|308.67|302.67|0
1649094040000|2022-04-04 17:40:40|308.68|302.68|308.68|302.68|308.68|302.68|308.68|302.68|0
1649094050000|2022-04-04 17:40:50|308.67|302.67|308.69|302.69|308.69|302.69|308.67|302.67|0
1649094060000|2022-04-04 17:41:00|308.7|302.7|308.7|302.7|308.7|302.7|308.7|302.7|0
1649094070000|2022-04-04 17:41:10|308.68|302.68|308.68|302.68|308.68|302.68|308.68|302.68|0
1649094080000|2022-04-04 17:41:20|308.67|302.67|308.67|302.67|308.67|302.67|308.67|302.67|0
1649094100000|2022-04-04 17:41:40|308.62|302.62|308.64|302.64|308.64|302.64|308.62|302.62|0
1649094110000|2022-04-04 17:41:50|308.62|302.62|308.58|302.58|308.62|302.62|308.58|302.58|0
1649094120000|2022-04-04 17:42:00|308.44|302.44|308.46|302.46|308.46|302.46|308.44|302.44|0
1649094130000|2022-04-04 17:42:10|308.44|302.44|308.44|302.44|308.44|302.44|308.44|302.44|0
1649094140000|2022-04-04 17:42:20|308.43|302.43|308.45|302.45|308.45|302.45|308.43|302.43|0
1649094150000|2022-04-04 17:42:30|308.46|302.46|308.48|302.48|308.48|302.48|308.44|302.44|0
1649094160000|2022-04-04 17:42:40|308.45|302.45|308.45|302.45|308.45|302.45|308.45|302.45|0
1649094170000|2022-04-04 17:42:50|308.47|302.47|308.48|302.48|308.48|302.48|308.47|302.47|0
1649094180000|2022-04-04 17:43:00|308.46|302.46|308.46|302.46|308.46|302.46|308.46|302.46|0
1649094210000|2022-04-04 17:43:30|308.48|302.48|308.44|302.44|308.48|302.48|308.44|302.44|0
1649094220000|2022-04-04 17:43:40|308.41|302.41|308.35|302.35|308.41|302.41|308.35|302.35|0
1649094240000|2022-04-04 17:44:00|308.47|302.47|308.51|302.51|308.51|302.51|308.47|302.47|0
1649094260000|2022-04-04 17:44:20|308.5|302.5|308.57|302.57|308.57|302.57|308.5|302.5|0
1649094270000|2022-04-04 17:44:30|308.53|302.53|308.56|302.56|308.56|302.56|308.53|302.53|0
1649094280000|2022-04-04 17:44:40|308.55|302.55|308.55|302.55|308.55|302.55|308.55|302.55|0
1649094290000|2022-04-04 17:44:50|308.56|302.56|308.56|302.56|308.56|302.56|308.56|302.56|0
1649094300000|2022-04-04 17:45:00|308.57|302.57|308.54|302.54|308.57|302.57|308.54|302.54|0
1649094310000|2022-04-04 17:45:10|308.55|302.55|308.6|302.6|308.6|302.6|308.55|302.55|0
1649094320000|2022-04-04 17:45:20|308.62|302.62|308.62|302.62|308.62|302.62|308.62|302.62|0
1649094330000|2022-04-04 17:45:30|308.61|302.61|308.61|302.61|308.61|302.61|308.61|302.61|0
1649094340000|2022-04-04 17:45:40|308.6|302.6|308.71|302.71|308.71|302.71|308.6|302.6|0
1649094350000|2022-04-04 17:45:50|308.69|302.69|308.78|302.78|308.78|302.78|308.69|302.69|0
1649094360000|2022-04-04 17:46:00|308.84|302.84|308.89|302.89|308.89|302.89|308.84|302.84|0
1649094370000|2022-04-04 17:46:10|308.94|302.94|308.99|302.99|308.99|302.99|308.94|302.94|0
1649094380000|2022-04-04 17:46:20|308.96|302.96|309.08|303.08|309.08|303.08|308.96|302.96|0
1649094390000|2022-04-04 17:46:30|309.1|303.1|309.09|303.09|309.1|303.1|309.09|303.09|0
1649094400000|2022-04-04 17:46:40|309.07|303.07|309.04|303.04|309.07|303.07|309.04|303.04|0
1649094410000|2022-04-04 17:46:50|309.01|303.01|309.01|303.01|309.01|303.01|309.01|303.01|0
1649094420000|2022-04-04 17:47:00|309.06|303.06|309.04|303.04|309.06|303.06|309.04|303.04|0
1649094430000|2022-04-04 17:47:10|309.03|303.03|309.03|303.03|309.03|303.03|309.03|303.03|0
1649094440000|2022-04-04 17:47:20|308.98|302.98|308.98|302.98|308.98|302.98|308.98|302.98|0
1649094450000|2022-04-04 17:47:30|308.96|302.96|308.96|302.96|308.96|302.96|308.96|302.96|0
1649094460000|2022-04-04 17:47:40|308.97|302.97|308.97|302.97|308.97|302.97|308.97|302.97|0
1649094470000|2022-04-04 17:47:50|308.95|302.95|308.95|302.95|308.95|302.95|308.95|302.95|0
1649094480000|2022-04-04 17:48:00|308.92|302.92|308.92|302.92|308.92|302.92|308.92|302.92|0
1649094500000|2022-04-04 17:48:20|308.91|302.91|308.95|302.95|308.95|302.95|308.86|302.86|0
1649094510000|2022-04-04 17:48:30|308.96|302.96|308.92|302.92|308.96|302.96|308.91|302.91|0
1649094520000|2022-04-04 17:48:40|308.87|302.87|308.99|302.99|308.99|302.99|308.87|302.87|0
1649094530000|2022-04-04 17:48:50|309.01|303.01|308.85|302.85|309.01|303.01|308.85|302.85|0
1649094540000|2022-04-04 17:49:00|308.74|302.74|308.76|302.76|308.76|302.76|308.74|302.74|0
1649094550000|2022-04-04 17:49:10|308.78|302.78|308.78|302.78|308.78|302.78|308.78|302.78|0
1649094560000|2022-04-04 17:49:20|308.77|302.77|308.78|302.78|308.78|302.78|308.77|302.77|0
1649094570000|2022-04-04 17:49:30|308.74|302.74|308.65|302.65|308.74|302.74|308.65|302.65|0
1649094580000|2022-04-04 17:49:40|308.59|302.59|308.62|302.62|308.62|302.62|308.59|302.59|0
1649094590000|2022-04-04 17:49:50|308.63|302.63|308.54|302.54|308.64|302.64|308.54|302.54|0
1649094600000|2022-04-04 17:50:00|308.59|302.59|308.59|302.59|308.59|302.59|308.59|302.59|0
1649094610000|2022-04-04 17:50:10|308.53|302.53|308.65|302.65|308.65|302.65|308.53|302.53|0
1649094620000|2022-04-04 17:50:20|308.64|302.64|308.63|302.63|308.64|302.64|308.62|302.62|0
1649094630000|2022-04-04 17:50:30|308.65|302.65|308.66|302.66|308.66|302.66|308.65|302.65|0
1649094640000|2022-04-04 17:50:40|308.64|302.64|308.68|302.68|308.68|302.68|308.64|302.64|0
1649094650000|2022-04-04 17:50:50|308.71|302.71|308.7|302.7|308.71|302.71|308.7|302.7|0
1649094670000|2022-04-04 17:51:10|308.75|302.75|308.76|302.76|308.76|302.76|308.75|302.75|0
1649094680000|2022-04-04 17:51:20|308.71|302.71|308.71|302.71|308.71|302.71|308.71|302.71|0
1649094690000|2022-04-04 17:51:30|308.73|302.73|308.76|302.76|308.76|302.76|308.73|302.73|0
1649094730000|2022-04-04 17:52:10|308.73|302.73|308.76|302.76|308.76|302.76|308.72|302.72|0
1649094740000|2022-04-04 17:52:20|308.73|302.73|308.73|302.73|308.73|302.73|308.73|302.73|0
1649094750000|2022-04-04 17:52:30|308.72|302.72|308.72|302.72|308.72|302.72|308.72|302.72|0
1649094760000|2022-04-04 17:52:40|308.71|302.71|308.73|302.73|308.73|302.73|308.71|302.71|0
1649094770000|2022-04-04 17:52:50|308.72|302.72|308.72|302.72|308.72|302.72|308.72|302.72|0
1649094780000|2022-04-04 17:53:00|308.71|302.71|308.71|302.71|308.71|302.71|308.71|302.71|0
1649094790000|2022-04-04 17:53:10|308.7|302.7|308.66|302.66|308.7|302.7|308.65|302.65|0
1649094800000|2022-04-04 17:53:20|308.65|302.65|308.68|302.68|308.68|302.68|308.65|302.65|0
1649094810000|2022-04-04 17:53:30|308.65|302.65|308.65|302.65|308.65|302.65|308.65|302.65|0
1649094820000|2022-04-04 17:53:40|308.69|302.69|308.69|302.69|308.69|302.69|308.69|302.69|0
1649094840000|2022-04-04 17:54:00|308.7|302.7|308.69|302.69|308.7|302.7|308.69|302.69|0
1649094850000|2022-04-04 17:54:10|308.7|302.7|308.67|302.67|308.7|302.7|308.67|302.67|0
1649094870000|2022-04-04 17:54:30|308.7|302.7|308.69|302.69|308.7|302.7|308.69|302.69|0
1649094880000|2022-04-04 17:54:40|308.68|302.68|308.7|302.7|308.7|302.7|308.68|302.68|0
1649094890000|2022-04-04 17:54:50|308.68|302.68|308.65|302.65|308.68|302.68|308.65|302.65|0
1649094910000|2022-04-04 17:55:10|308.64|302.64|308.64|302.64|308.64|302.64|308.64|302.64|0
1649094920000|2022-04-04 17:55:20|308.65|302.65|308.65|302.65|308.65|302.65|308.65|302.65|0
1649094940000|2022-04-04 17:55:40|308.67|302.67|308.63|302.63|308.67|302.67|308.63|302.63|0
1649094950000|2022-04-04 17:55:50|308.61|302.61|308.59|302.59|308.61|302.61|308.59|302.59|0
1649094980000|2022-04-04 17:56:20|308.6|302.6|308.6|302.6|308.6|302.6|308.6|302.6|0
1649094990000|2022-04-04 17:56:30|308.58|302.58|308.61|302.61|308.61|302.61|308.58|302.58|0
1649095000000|2022-04-04 17:56:40|308.52|302.52|308.47|302.47|308.52|302.52|308.47|302.47|0
1649095010000|2022-04-04 17:56:50|308.43|302.43|308.41|302.41|308.43|302.43|308.41|302.41|0
1649095020000|2022-04-04 17:57:00|308.37|302.37|308.35|302.35|308.37|302.37|308.35|302.35|0
1649095030000|2022-04-04 17:57:10|308.32|302.32|308.33|302.33|308.33|302.33|308.32|302.32|0
1649095050000|2022-04-04 17:57:30|308.37|302.37|308.37|302.37|308.37|302.37|308.37|302.37|0
1649095060000|2022-04-04 17:57:40|308.3|302.3|308.3|302.3|308.31|302.31|308.3|302.3|0
1649095070000|2022-04-04 17:57:50|308.27|302.27|308.26|302.26|308.27|302.27|308.26|302.26|0
1649095080000|2022-04-04 17:58:00|308.24|302.24|308.24|302.24|308.24|302.24|308.24|302.24|0
1649095100000|2022-04-04 17:58:20|308.25|302.25|308.24|302.24|308.25|302.25|308.24|302.24|0
1649095110000|2022-04-04 17:58:30|308.23|302.23|308.24|302.24|308.24|302.24|308.23|302.23|0
1649095130000|2022-04-04 17:58:50|308.27|302.27|308.27|302.27|308.27|302.27|308.27|302.27|0
1649095140000|2022-04-04 17:59:00|308.28|302.28|308.36|302.36|308.36|302.36|308.28|302.28|0
1649095150000|2022-04-04 17:59:10|308.38|302.38|308.38|302.38|308.38|302.38|308.38|302.38|0
1649095160000|2022-04-04 17:59:20|308.47|302.47|308.62|302.62|308.62|302.62|308.45|302.45|0
1649095180000|2022-04-04 17:59:40|308.58|302.58|308.6|302.6|308.6|302.6|308.58|302.58|0
1649095190000|2022-04-04 17:59:50|308.59|302.59|308.56|302.56|308.59|302.59|308.56|302.56|0
1649095200000|2022-04-04 18:00:00|308.53|302.53|308.44|302.44|308.53|302.53|308.44|302.44|0
1649095230000|2022-04-04 18:00:30|308.43|302.43|308.42|302.42|308.43|302.43|308.42|302.42|0
1649095240000|2022-04-04 18:00:40|308.41|302.41|308.44|302.44|308.44|302.44|308.41|302.41|0
1649095250000|2022-04-04 18:00:50|308.38|302.38|308.37|302.37|308.39|302.39|308.37|302.37|0
1649095260000|2022-04-04 18:01:00|308.36|302.36|308.22|302.22|308.36|302.36|308.22|302.22|0
1649095270000|2022-04-04 18:01:10|308.18|302.18|308.18|302.18|308.18|302.18|308.14|302.14|0
1649095280000|2022-04-04 18:01:20|308.19|302.19|308.19|302.19|308.19|302.19|308.19|302.19|0
1649095290000|2022-04-04 18:01:30|308.2|302.2|308.16|302.16|308.2|302.2|308.16|302.16|0
1649095310000|2022-04-04 18:01:50|308.18|302.18|308.18|302.18|308.18|302.18|308.18|302.18|0
1649095320000|2022-04-04 18:02:00|308.19|302.19|308.16|302.16|308.19|302.19|308.16|302.16|0
1649095330000|2022-04-04 18:02:10|308.15|302.15|308.12|302.12|308.15|302.15|308.12|302.12|0
1649095340000|2022-04-04 18:02:20|308.11|302.11|308.11|302.11|308.11|302.11|308.11|302.11|0
1649095350000|2022-04-04 18:02:30|308.1|302.1|308.1|302.1|308.1|302.1|308.1|302.1|0
1649095360000|2022-04-04 18:02:40|308.08|302.08|307.99|301.99|308.08|302.08|307.99|301.99|0
1649095370000|2022-04-04 18:02:50|307.96|301.96|307.97|301.97|307.97|301.97|307.96|301.96|0
1649095380000|2022-04-04 18:03:00|307.95|301.95|307.96|301.96|307.96|301.96|307.95|301.95|0
1649095400000|2022-04-04 18:03:20|307.94|301.94|307.94|301.94|307.94|301.94|307.94|301.94|0
1649095410000|2022-04-04 18:03:30|307.91|301.91|307.96|301.96|307.96|301.96|307.91|301.91|0
1649095420000|2022-04-04 18:03:40|307.99|301.99|308|302|308|302|307.99|301.99|0
1649095430000|2022-04-04 18:03:50|307.99|301.99|307.99|301.99|307.99|301.99|307.99|301.99|0
1649095450000|2022-04-04 18:04:10|307.98|301.98|307.98|301.98|307.98|301.98|307.98|301.98|0
1649095460000|2022-04-04 18:04:20|307.99|301.99|307.92|301.92|307.99|301.99|307.91|301.91|0
1649095470000|2022-04-04 18:04:30|307.89|301.89|307.89|301.89|307.89|301.89|307.89|301.89|0
1649095490000|2022-04-04 18:04:50|307.92|301.92|307.92|301.92|307.92|301.92|307.92|301.92|0
1649095500000|2022-04-04 18:05:00|307.93|301.93|307.92|301.92|307.93|301.93|307.92|301.92|0
1649095510000|2022-04-04 18:05:10|307.91|301.91|307.91|301.91|307.91|301.91|307.91|301.91|0
1649095520000|2022-04-04 18:05:20|307.92|301.92|307.92|301.92|307.92|301.92|307.92|301.92|0
1649095540000|2022-04-04 18:05:40|307.9|301.9|307.9|301.9|307.9|301.9|307.9|301.9|0
1649095550000|2022-04-04 18:05:50|307.86|301.86|307.81|301.81|307.86|301.86|307.81|301.81|0
1649095560000|2022-04-04 18:06:00|307.78|301.78|307.77|301.77|307.78|301.78|307.77|301.77|0
1649095570000|2022-04-04 18:06:10|307.76|301.76|307.7|301.7|307.76|301.76|307.7|301.7|0
1649095580000|2022-04-04 18:06:20|307.65|301.65|307.71|301.71|307.71|301.71|307.65|301.65|0
1649095590000|2022-04-04 18:06:30|307.68|301.68|307.68|301.68|307.69|301.69|307.68|301.68|0
1649095610000|2022-04-04 18:06:50|307.7|301.7|307.7|301.7|307.7|301.7|307.7|301.7|0
1649095620000|2022-04-04 18:07:00|307.69|301.69|307.66|301.66|307.69|301.69|307.66|301.66|0
1649095630000|2022-04-04 18:07:10|307.65|301.65|307.43|301.43|307.65|301.65|307.43|301.43|0
1649095640000|2022-04-04 18:07:20|307.42|301.42|307.33|301.33|307.42|301.42|307.33|301.33|0
1649095650000|2022-04-04 18:07:30|307.32|301.32|307.37|301.37|307.37|301.37|307.32|301.32|0
1649095660000|2022-04-04 18:07:40|307.38|301.38|307.38|301.38|307.38|301.38|307.38|301.38|0
1649095670000|2022-04-04 18:07:50|307.4|301.4|307.37|301.37|307.4|301.4|307.37|301.37|0
1649095680000|2022-04-04 18:08:00|307.35|301.35|307.3|301.3|307.35|301.35|307.3|301.3|0
1649095690000|2022-04-04 18:08:10|307.26|301.26|307.26|301.26|307.26|301.26|307.26|301.26|0
1649095700000|2022-04-04 18:08:20|307.28|301.28|307.28|301.28|307.28|301.28|307.28|301.28|0
1649095720000|2022-04-04 18:08:40|307.26|301.26|307.26|301.26|307.26|301.26|307.26|301.26|0
1649095730000|2022-04-04 18:08:50|307.27|301.27|307.24|301.24|307.29|301.29|307.24|301.24|0
1649095740000|2022-04-04 18:09:00|307.25|301.25|307.24|301.24|307.25|301.25|307.24|301.24|0
1649095760000|2022-04-04 18:09:20|307.22|301.22|307.26|301.26|307.26|301.26|307.21|301.21|0
1649095770000|2022-04-04 18:09:30|307.24|301.24|307.23|301.23|307.24|301.24|307.23|301.23|0
1649095790000|2022-04-04 18:09:50|307.2|301.2|307.2|301.2|307.2|301.2|307.2|301.2|0
1649095800000|2022-04-04 18:10:00|307.24|301.24|307.24|301.24|307.25|301.25|307.22|301.22|0
1649095810000|2022-04-04 18:10:10|307.23|301.23|307.24|301.24|307.24|301.24|307.23|301.23|0
1649095820000|2022-04-04 18:10:20|307.23|301.23|307.23|301.23|307.23|301.23|307.23|301.23|0
1649095830000|2022-04-04 18:10:30|307.29|301.29|307.35|301.35|307.35|301.35|307.29|301.29|0
1649095840000|2022-04-04 18:10:40|307.37|301.37|307.41|301.41|307.41|301.41|307.37|301.37|0
1649095850000|2022-04-04 18:10:50|307.39|301.39|307.39|301.39|307.39|301.39|307.37|301.37|0
1649095860000|2022-04-04 18:11:00|307.36|301.36|307.36|301.36|307.37|301.37|307.36|301.36|0
1649095880000|2022-04-04 18:11:20|307.35|301.35|307.35|301.35|307.35|301.35|307.35|301.35|0
1649095890000|2022-04-04 18:11:30|307.34|301.34|307.35|301.35|307.35|301.35|307.34|301.34|0
1649095910000|2022-04-04 18:11:50|307.37|301.37|307.38|301.38|307.38|301.38|307.37|301.37|0
1649095920000|2022-04-04 18:12:00|307.36|301.36|307.33|301.33|307.4|301.4|307.3|301.3|0
1649095930000|2022-04-04 18:12:10|307.32|301.32|307.32|301.32|307.32|301.32|307.32|301.32|0
1649095940000|2022-04-04 18:12:20|307.31|301.31|307.31|301.31|307.31|301.31|307.31|301.31|0
1649095950000|2022-04-04 18:12:30|307.34|301.34|307.39|301.39|307.42|301.42|307.34|301.34|0
1649095960000|2022-04-04 18:12:40|307.38|301.38|307.19|301.19|307.38|301.38|307.19|301.19|0
1649095970000|2022-04-04 18:12:50|307.2|301.2|307.18|301.18|307.2|301.2|307.18|301.18|0
1649095980000|2022-04-04 18:13:00|307.2|301.2|307.23|301.23|307.23|301.23|307.2|301.2|0
1649095990000|2022-04-04 18:13:10|307.26|301.26|307.26|301.26|307.26|301.26|307.26|301.26|0
1649096000000|2022-04-04 18:13:20|307.25|301.25|307.25|301.25|307.25|301.25|307.25|301.25|0
1649096010000|2022-04-04 18:13:30|307.26|301.26|307.33|301.33|307.33|301.33|307.26|301.26|0
1649096020000|2022-04-04 18:13:40|307.32|301.32|307.3|301.3|307.33|301.33|307.3|301.3|0
1649096030000|2022-04-04 18:13:50|307.33|301.33|307.33|301.33|307.33|301.33|307.33|301.33|0
1649096040000|2022-04-04 18:14:00|307.35|301.35|307.35|301.35|307.35|301.35|307.35|301.35|0
1649096050000|2022-04-04 18:14:10|307.38|301.38|307.46|301.46|307.46|301.46|307.38|301.38|0
1649096060000|2022-04-04 18:14:20|307.52|301.52|307.56|301.56|307.56|301.56|307.51|301.51|0
1649096080000|2022-04-04 18:14:40|307.58|301.58|307.59|301.59|307.59|301.59|307.58|301.58|0
1649096100000|2022-04-04 18:15:00|307.6|301.6|307.57|301.57|307.6|301.6|307.57|301.57|0
1649096110000|2022-04-04 18:15:10|307.56|301.56|307.56|301.56|307.57|301.57|307.56|301.56|0
1649096120000|2022-04-04 18:15:20|307.58|301.58|307.6|301.6|307.61|301.61|307.58|301.58|0
1649096130000|2022-04-04 18:15:30|307.61|301.61|307.57|301.57|307.61|301.61|307.57|301.57|0
1649096140000|2022-04-04 18:15:40|307.55|301.55|307.58|301.58|307.59|301.59|307.55|301.55|0
1649096150000|2022-04-04 18:15:50|307.59|301.59|307.59|301.59|307.59|301.59|307.59|301.59|0
1649096160000|2022-04-04 18:16:00|307.62|301.62|307.64|301.64|307.64|301.64|307.61|301.61|0
1649096170000|2022-04-04 18:16:10|307.65|301.65|307.65|301.65|307.65|301.65|307.65|301.65|0
1649096190000|2022-04-04 18:16:30|307.68|301.68|307.72|301.72|307.72|301.72|307.68|301.68|0
1649096200000|2022-04-04 18:16:40|307.73|301.73|307.73|301.73|307.73|301.73|307.73|301.73|0
1649096220000|2022-04-04 18:17:00|307.74|301.74|307.74|301.74|307.74|301.74|307.74|301.74|0
1649096230000|2022-04-04 18:17:10|307.73|301.73|307.73|301.73|307.73|301.73|307.73|301.73|0
1649096240000|2022-04-04 18:17:20|307.72|301.72|307.72|301.72|307.72|301.72|307.72|301.72|0
1649096250000|2022-04-04 18:17:30|307.71|301.71|307.71|301.71|307.71|301.71|307.71|301.71|0
1649096270000|2022-04-04 18:17:50|307.7|301.7|307.7|301.7|307.7|301.7|307.7|301.7|0
1649096280000|2022-04-04 18:18:00|307.72|301.72|307.72|301.72|307.72|301.72|307.72|301.72|0
1649096290000|2022-04-04 18:18:10|307.73|301.73|307.73|301.73|307.73|301.73|307.7|301.7|0
1649096320000|2022-04-04 18:18:40|307.67|301.67|307.76|301.76|307.76|301.76|307.67|301.67|0
1649096330000|2022-04-04 18:18:50|307.77|301.77|307.79|301.79|307.79|301.79|307.77|301.77|0
1649096350000|2022-04-04 18:19:10|307.8|301.8|307.84|301.84|307.84|301.84|307.79|301.79|0
1649096360000|2022-04-04 18:19:20|307.87|301.87|307.97|301.97|307.97|301.97|307.87|301.87|0
1649096370000|2022-04-04 18:19:30|307.92|301.92|307.94|301.94|307.94|301.94|307.92|301.92|0
1649096380000|2022-04-04 18:19:40|307.93|301.93|307.94|301.94|307.94|301.94|307.93|301.93|0
1649096390000|2022-04-04 18:19:50|307.96|301.96|307.96|301.96|307.96|301.96|307.96|301.96|0
1649096410000|2022-04-04 18:20:10|307.98|301.98|307.99|301.99|307.99|301.99|307.98|301.98|0
1649096420000|2022-04-04 18:20:20|308|302|307.96|301.96|308|302|307.96|301.96|0
1649096430000|2022-04-04 18:20:30|307.97|301.97|307.94|301.94|307.97|301.97|307.94|301.94|0
1649096440000|2022-04-04 18:20:40|307.95|301.95|307.95|301.95|307.95|301.95|307.95|301.95|0
1649096450000|2022-04-04 18:20:50|307.97|301.97|307.99|301.99|308|302|307.97|301.97|0
1649096460000|2022-04-04 18:21:00|308|302|308.09|302.09|308.09|302.09|307.96|301.96|0
1649096470000|2022-04-04 18:21:10|308.07|302.07|308.07|302.07|308.07|302.07|308.07|302.07|0
1649096480000|2022-04-04 18:21:20|308.08|302.08|308.08|302.08|308.08|302.08|308.08|302.08|0
1649096490000|2022-04-04 18:21:30|308.09|302.09|308.08|302.08|308.09|302.09|308.08|302.08|0
1649096500000|2022-04-04 18:21:40|308.09|302.09|308.09|302.09|308.09|302.09|308.09|302.09|0
1649096510000|2022-04-04 18:21:50|308.11|302.11|308.11|302.11|308.11|302.11|308.11|302.11|0
1649096530000|2022-04-04 18:22:10|308.14|302.14|308.23|302.23|308.23|302.23|308.14|302.14|0
1649096540000|2022-04-04 18:22:20|308.24|302.24|308.24|302.24|308.24|302.24|308.24|302.24|0
1649096550000|2022-04-04 18:22:30|308.25|302.25|308.25|302.25|308.25|302.25|308.25|302.25|0
1649096570000|2022-04-04 18:22:50|308.28|302.28|308.28|302.28|308.28|302.28|308.28|302.28|0
1649096580000|2022-04-04 18:23:00|308.27|302.27|308.27|302.27|308.27|302.27|308.27|302.27|0
1649096590000|2022-04-04 18:23:10|308.38|302.38|308.38|302.38|308.38|302.38|308.38|302.38|0
1649096600000|2022-04-04 18:23:20|308.36|302.36|308.35|302.35|308.36|302.36|308.35|302.35|0
1649096610000|2022-04-04 18:23:30|308.29|302.29|308.3|302.3|308.3|302.3|308.29|302.29|0
1649096620000|2022-04-04 18:23:40|308.26|302.26|308.26|302.26|308.26|302.26|308.26|302.26|0
1649096640000|2022-04-04 18:24:00|308.25|302.25|308.24|302.24|308.25|302.25|308.22|302.22|0
1649096660000|2022-04-04 18:24:20|308.23|302.23|308.22|302.22|308.24|302.24|308.22|302.22|0
1649096670000|2022-04-04 18:24:30|308.23|302.23|308.23|302.23|308.23|302.23|308.23|302.23|0
1649096680000|2022-04-04 18:24:40|308.26|302.26|308.27|302.27|308.27|302.27|308.24|302.24|0
1649096690000|2022-04-04 18:24:50|308.25|302.25|308.25|302.25|308.25|302.25|308.25|302.25|0
1649096720000|2022-04-04 18:25:20|308.29|302.29|308.28|302.28|308.31|302.31|308.28|302.28|0
1649096730000|2022-04-04 18:25:30|308.29|302.29|308.28|302.28|308.29|302.29|308.27|302.27|0
1649096740000|2022-04-04 18:25:40|308.25|302.25|308.22|302.22|308.25|302.25|308.22|302.22|0
1649096750000|2022-04-04 18:25:50|308.18|302.18|308.11|302.11|308.18|302.18|308.11|302.11|0
1649096760000|2022-04-04 18:26:00|308.06|302.06|308.07|302.07|308.07|302.07|308.06|302.06|0
1649096770000|2022-04-04 18:26:10|308.09|302.09|308.09|302.09|308.09|302.09|308.09|302.09|0
1649096780000|2022-04-04 18:26:20|308.08|302.08|308.08|302.08|308.08|302.08|308.08|302.08|0
1649096790000|2022-04-04 18:26:30|308.1|302.1|308.1|302.1|308.1|302.1|308.1|302.1|0
1649096800000|2022-04-04 18:26:40|308.08|302.08|308.08|302.08|308.08|302.08|308.08|302.08|0
1649096810000|2022-04-04 18:26:50|308.1|302.1|308.13|302.13|308.13|302.13|308.09|302.09|0
1649096820000|2022-04-04 18:27:00|308.16|302.16|308.16|302.16|308.16|302.16|308.14|302.14|0
1649096830000|2022-04-04 18:27:10|308.17|302.17|308.17|302.17|308.17|302.17|308.16|302.16|0
1649096850000|2022-04-04 18:27:30|308.2|302.2|308.2|302.2|308.2|302.2|308.2|302.2|0
1649096860000|2022-04-04 18:27:40|308.43|302.43|308.43|302.43|308.43|302.43|308.43|302.43|0
1649096870000|2022-04-04 18:27:50|308.42|302.42|308.44|302.44|308.44|302.44|308.42|302.42|0
1649096880000|2022-04-04 18:28:00|308.43|302.43|308.44|302.44|308.44|302.44|308.42|302.42|0
1649096890000|2022-04-04 18:28:10|308.48|302.48|308.48|302.48|308.48|302.48|308.48|302.48|0
1649096900000|2022-04-04 18:28:20|308.51|302.51|308.51|302.51|308.51|302.51|308.51|302.51|0
1649096920000|2022-04-04 18:28:40|308.54|302.54|308.54|302.54|308.54|302.54|308.54|302.54|0
1649096930000|2022-04-04 18:28:50|308.53|302.53|308.53|302.53|308.53|302.53|308.53|302.53|0
1649096940000|2022-04-04 18:29:00|308.57|302.57|308.58|302.58|308.58|302.58|308.57|302.57|0
1649096950000|2022-04-04 18:29:10|308.61|302.61|308.65|302.65|308.65|302.65|308.61|302.61|0
1649096960000|2022-04-04 18:29:20|308.68|302.68|308.74|302.74|308.74|302.74|308.68|302.68|0
1649096970000|2022-04-04 18:29:30|308.75|302.75|308.76|302.76|308.76|302.76|308.75|302.75|0
1649096980000|2022-04-04 18:29:40|308.95|302.95|308.95|302.95|308.95|302.95|308.95|302.95|0
1649096990000|2022-04-04 18:29:50|308.94|302.94|308.9|302.9|308.94|302.94|308.9|302.9|0
1649097000000|2022-04-04 18:30:00|308.95|302.95|308.94|302.94|308.95|302.95|308.93|302.93|0
1649097010000|2022-04-04 18:30:10|308.92|302.92|308.94|302.94|308.94|302.94|308.92|302.92|0
1649097020000|2022-04-04 18:30:20|308.93|302.93|308.92|302.92|308.93|302.93|308.92|302.92|0
1649097030000|2022-04-04 18:30:30|308.91|302.91|308.85|302.85|308.92|302.92|308.85|302.85|0
1649097070000|2022-04-04 18:31:10|308.83|302.83|308.83|302.83|308.83|302.83|308.83|302.83|0
1649097080000|2022-04-04 18:31:20|308.82|302.82|308.82|302.82|308.82|302.82|308.82|302.82|0
1649097090000|2022-04-04 18:31:30|308.75|302.75|308.75|302.75|308.75|302.75|308.75|302.75|0
1649097100000|2022-04-04 18:31:40|308.74|302.74|308.74|302.74|308.74|302.74|308.74|302.74|0
1649097110000|2022-04-04 18:31:50|308.75|302.75|308.71|302.71|308.76|302.76|308.71|302.71|0
1649097160000|2022-04-04 18:32:40|308.72|302.72|308.69|302.69|308.72|302.72|308.69|302.69|0
1649097170000|2022-04-04 18:32:50|308.72|302.72|308.72|302.72|308.72|302.72|308.72|302.72|0
1649097180000|2022-04-04 18:33:00|308.73|302.73|308.72|302.72|308.73|302.73|308.72|302.72|0
1649097200000|2022-04-04 18:33:20|308.69|302.69|308.64|302.64|308.69|302.69|308.64|302.64|0
1649097210000|2022-04-04 18:33:30|308.65|302.65|308.66|302.66|308.66|302.66|308.65|302.65|0
1649097220000|2022-04-04 18:33:40|308.71|302.71|308.71|302.71|308.71|302.71|308.71|302.71|0
1649097230000|2022-04-04 18:33:50|308.66|302.66|308.66|302.66|308.66|302.66|308.66|302.66|0
1649097240000|2022-04-04 18:34:00|308.65|302.65|308.63|302.63|308.65|302.65|308.63|302.63|0
1649097250000|2022-04-04 18:34:10|308.62|302.62|308.62|302.62|308.62|302.62|308.62|302.62|0
1649097260000|2022-04-04 18:34:20|308.61|302.61|308.61|302.61|308.61|302.61|308.61|302.61|0
1649097270000|2022-04-04 18:34:30|308.62|302.62|308.62|302.62|308.62|302.62|308.62|302.62|0
1649097280000|2022-04-04 18:34:40|308.61|302.61|308.53|302.53|308.61|302.61|308.51|302.51|0
1649097300000|2022-04-04 18:35:00|308.52|302.52|308.5|302.5|308.52|302.52|308.5|302.5|0
1649097310000|2022-04-04 18:35:10|308.52|302.52|308.52|302.52|308.52|302.52|308.52|302.52|0
1649097320000|2022-04-04 18:35:20|308.55|302.55|308.57|302.57|308.57|302.57|308.55|302.55|0
1649097330000|2022-04-04 18:35:30|308.56|302.56|308.56|302.56|308.56|302.56|308.56|302.56|0
1649097340000|2022-04-04 18:35:40|308.38|302.38|308.38|302.38|308.38|302.38|308.38|302.38|0
1649097350000|2022-04-04 18:35:50|308.19|302.19|308.18|302.18|308.19|302.19|308.18|302.18|0
1649097380000|2022-04-04 18:36:20|308.21|302.21|308.2|302.2|308.21|302.21|308.2|302.2|0
1649097390000|2022-04-04 18:36:30|308.18|302.18|308.13|302.13|308.19|302.19|308.13|302.13|0
1649097400000|2022-04-04 18:36:40|308.12|302.12|308.12|302.12|308.12|302.12|308.12|302.12|0
1649097410000|2022-04-04 18:36:50|308.15|302.15|308.2|302.2|308.2|302.2|308.15|302.15|0
1649097420000|2022-04-04 18:37:00|308.21|302.21|308.23|302.23|308.23|302.23|308.21|302.21|0
1649097440000|2022-04-04 18:37:20|308.24|302.24|308.24|302.24|308.24|302.24|308.24|302.24|0
1649097480000|2022-04-04 18:38:00|308.26|302.26|308.24|302.24|308.26|302.26|308.24|302.24|0
1649097490000|2022-04-04 18:38:10|308.25|302.25|308.25|302.25|308.25|302.25|308.25|302.25|0
1649097500000|2022-04-04 18:38:20|308.24|302.24|308.26|302.26|308.26|302.26|308.24|302.24|0
1649097510000|2022-04-04 18:38:30|308.3|302.3|308.35|302.35|308.35|302.35|308.3|302.3|0
1649097520000|2022-04-04 18:38:40|308.38|302.38|308.36|302.36|308.38|302.38|308.36|302.36|0
1649097550000|2022-04-04 18:39:10|308.34|302.34|308.34|302.34|308.34|302.34|308.34|302.34|0
1649097560000|2022-04-04 18:39:20|308.33|302.33|308.33|302.33|308.33|302.33|308.33|302.33|0
1649097570000|2022-04-04 18:39:30|308.35|302.35|308.35|302.35|308.35|302.35|308.35|302.35|0
1649097580000|2022-04-04 18:39:40|308.38|302.38|308.41|302.41|308.41|302.41|308.38|302.38|0
1649097600000|2022-04-04 18:40:00|308.42|302.42|308.42|302.42|308.42|302.42|308.42|302.42|0
1649097620000|2022-04-04 18:40:20|308.43|302.43|308.43|302.43|308.43|302.43|308.43|302.43|0
1649097640000|2022-04-04 18:40:40|308.4|302.4|308.44|302.44|308.45|302.45|308.4|302.4|0
1649097650000|2022-04-04 18:40:50|308.45|302.45|308.45|302.45|308.45|302.45|308.45|302.45|0
1649097670000|2022-04-04 18:41:10|308.47|302.47|308.46|302.46|308.47|302.47|308.46|302.46|0
1649097680000|2022-04-04 18:41:20|308.5|302.5|308.52|302.52|308.52|302.52|308.5|302.5|0
1649097690000|2022-04-04 18:41:30|308.53|302.53|308.55|302.55|308.55|302.55|308.53|302.53|0
1649097700000|2022-04-04 18:41:40|308.59|302.59|308.61|302.61|308.61|302.61|308.59|302.59|0
1649097710000|2022-04-04 18:41:50|308.67|302.67|308.67|302.67|308.67|302.67|308.67|302.67|0
1649097720000|2022-04-04 18:42:00|308.68|302.68|308.59|302.59|308.68|302.68|308.59|302.59|0
1649097730000|2022-04-04 18:42:10|308.6|302.6|308.6|302.6|308.6|302.6|308.59|302.59|0
1649097740000|2022-04-04 18:42:20|308.64|302.64|308.64|302.64|308.64|302.64|308.64|302.64|0
1649097770000|2022-04-04 18:42:50|308.65|302.65|308.65|302.65|308.65|302.65|308.65|302.65|0
1649097790000|2022-04-04 18:43:10|308.67|302.67|308.7|302.7|308.7|302.7|308.67|302.67|0
1649097800000|2022-04-04 18:43:20|308.71|302.71|308.75|302.75|308.75|302.75|308.71|302.71|0
1649097810000|2022-04-04 18:43:30|308.78|302.78|308.81|302.81|308.81|302.81|308.78|302.78|0
1649097820000|2022-04-04 18:43:40|308.8|302.8|308.8|302.8|308.8|302.8|308.8|302.8|0
1649097830000|2022-04-04 18:43:50|308.81|302.81|308.83|302.83|308.83|302.83|308.81|302.81|0
1649097840000|2022-04-04 18:44:00|308.8|302.8|308.8|302.8|308.8|302.8|308.8|302.8|0
1649097850000|2022-04-04 18:44:10|308.77|302.77|308.77|302.77|308.77|302.77|308.77|302.77|0
1649097860000|2022-04-04 18:44:20|308.82|302.82|308.82|302.82|308.83|302.83|308.82|302.82|0
1649097870000|2022-04-04 18:44:30|308.83|302.83|308.83|302.83|308.83|302.83|308.83|302.83|0
1649097880000|2022-04-04 18:44:40|308.82|302.82|308.81|302.81|308.82|302.82|308.81|302.81|0
1649097890000|2022-04-04 18:44:50|308.84|302.84|308.87|302.87|308.87|302.87|308.84|302.84|0
1649097900000|2022-04-04 18:45:00|308.86|302.86|308.88|302.88|308.88|302.88|308.86|302.86|0
1649097910000|2022-04-04 18:45:10|308.86|302.86|308.86|302.86|308.86|302.86|308.86|302.86|0
1649097920000|2022-04-04 18:45:20|308.89|302.89|308.9|302.9|308.9|302.9|308.89|302.89|0
1649097930000|2022-04-04 18:45:30|308.89|302.89|308.89|302.89|308.89|302.89|308.89|302.89|0
1649097940000|2022-04-04 18:45:40|308.9|302.9|308.9|302.9|308.9|302.9|308.9|302.9|0
1649097950000|2022-04-04 18:45:50|308.89|302.89|308.88|302.88|308.89|302.89|308.87|302.87|0
1649097960000|2022-04-04 18:46:00|308.9|302.9|308.89|302.89|308.9|302.9|308.89|302.89|0
1649097980000|2022-04-04 18:46:20|308.93|302.93|308.93|302.93|308.93|302.93|308.93|302.93|0
1649097990000|2022-04-04 18:46:30|308.94|302.94|308.92|302.92|308.94|302.94|308.92|302.92|0
1649098000000|2022-04-04 18:46:40|308.89|302.89|308.89|302.89|308.89|302.89|308.89|302.89|0
1649098020000|2022-04-04 18:47:00|308.9|302.9|308.9|302.9|308.9|302.9|308.9|302.9|0
1649098030000|2022-04-04 18:47:10|308.94|302.94|308.93|302.93|308.94|302.94|308.93|302.93|0
1649098040000|2022-04-04 18:47:20|308.94|302.94|308.91|302.91|308.94|302.94|308.9|302.9|0
1649098050000|2022-04-04 18:47:30|308.9|302.9|308.89|302.89|308.9|302.9|308.89|302.89|0
1649098060000|2022-04-04 18:47:40|308.9|302.9|308.92|302.92|308.92|302.92|308.9|302.9|0
1649098070000|2022-04-04 18:47:50|308.93|302.93|308.93|302.93|308.93|302.93|308.93|302.93|0
1649098080000|2022-04-04 18:48:00|308.88|302.88|308.88|302.88|308.88|302.88|308.88|302.88|0
1649098090000|2022-04-04 18:48:10|308.87|302.87|308.87|302.87|308.87|302.87|308.87|302.87|0
1649098100000|2022-04-04 18:48:20|308.88|302.88|308.89|302.89|308.89|302.89|308.88|302.88|0
1649098110000|2022-04-04 18:48:30|308.9|302.9|308.92|302.92|308.92|302.92|308.9|302.9|0
1649098120000|2022-04-04 18:48:40|308.93|302.93|308.95|302.95|308.95|302.95|308.92|302.92|0
1649098130000|2022-04-04 18:48:50|308.94|302.94|308.94|302.94|308.94|302.94|308.94|302.94|0
1649098140000|2022-04-04 18:49:00|308.99|302.99|309.02|303.02|309.02|303.02|308.99|302.99|0
1649098150000|2022-04-04 18:49:10|309.01|303.01|308.96|302.96|309.01|303.01|308.96|302.96|0
1649098160000|2022-04-04 18:49:20|308.99|302.99|308.99|302.99|308.99|302.99|308.99|302.99|0
1649098180000|2022-04-04 18:49:40|309.02|303.02|309.03|303.03|309.03|303.03|309.02|303.02|0
1649098190000|2022-04-04 18:49:50|309.04|303.04|309.04|303.04|309.04|303.04|309.04|303.04|0
1649098200000|2022-04-04 18:50:00|309.01|303.01|309.03|303.03|309.03|303.03|309.01|303.01|0
1649098210000|2022-04-04 18:50:10|309.02|303.02|309.03|303.03|309.03|303.03|309.02|303.02|0
1649098220000|2022-04-04 18:50:20|308.99|302.99|308.96|302.96|308.99|302.99|308.96|302.96|0
1649098230000|2022-04-04 18:50:30|308.95|302.95|308.81|302.81|308.95|302.95|308.81|302.81|0
1649098240000|2022-04-04 18:50:40|308.79|302.79|308.81|302.81|308.82|302.82|308.79|302.79|0
1649098260000|2022-04-04 18:51:00|308.8|302.8|308.7|302.7|308.81|302.81|308.7|302.7|0
1649098270000|2022-04-04 18:51:10|308.66|302.66|308.66|302.66|308.66|302.66|308.66|302.66|0
1649098280000|2022-04-04 18:51:20|308.6|302.6|308.61|302.61|308.61|302.61|308.59|302.59|0
1649098290000|2022-04-04 18:51:30|308.63|302.63|308.63|302.63|308.64|302.64|308.63|302.63|0
1649098300000|2022-04-04 18:51:40|308.64|302.64|308.63|302.63|308.64|302.64|308.63|302.63|0
1649098310000|2022-04-04 18:51:50|308.64|302.64|308.64|302.64|308.64|302.64|308.63|302.63|0
1649098330000|2022-04-04 18:52:10|308.67|302.67|308.72|302.72|308.72|302.72|308.67|302.67|0
1649098340000|2022-04-04 18:52:20|308.71|302.71|308.72|302.72|308.75|302.75|308.71|302.71|0
1649098350000|2022-04-04 18:52:30|308.73|302.73|308.77|302.77|308.77|302.77|308.73|302.73|0
1649098360000|2022-04-04 18:52:40|308.76|302.76|308.81|302.81|308.81|302.81|308.76|302.76|0
1649098370000|2022-04-04 18:52:50|308.8|302.8|308.8|302.8|308.8|302.8|308.8|302.8|0
1649098380000|2022-04-04 18:53:00|308.81|302.81|308.81|302.81|308.81|302.81|308.8|302.8|0
1649098390000|2022-04-04 18:53:10|308.83|302.83|308.79|302.79|308.83|302.83|308.78|302.78|0
1649098400000|2022-04-04 18:53:20|308.78|302.78|308.81|302.81|308.81|302.81|308.78|302.78|0
1649098410000|2022-04-04 18:53:30|308.8|302.8|308.8|302.8|308.8|302.8|308.8|302.8|0
1649098420000|2022-04-04 18:53:40|308.82|302.82|308.82|302.82|308.82|302.82|308.82|302.82|0
1649098440000|2022-04-04 18:54:00|308.83|302.83|308.85|302.85|308.85|302.85|308.83|302.83|0
1649098450000|2022-04-04 18:54:10|308.84|302.84|308.84|302.84|308.84|302.84|308.84|302.84|0
1649098460000|2022-04-04 18:54:20|308.85|302.85|308.8|302.8|308.85|302.85|308.8|302.8|0
1649098480000|2022-04-04 18:54:40|308.75|302.75|308.72|302.72|308.75|302.75|308.72|302.72|0
1649098490000|2022-04-04 18:54:50|308.69|302.69|308.69|302.69|308.69|302.69|308.69|302.69|0
1649098510000|2022-04-04 18:55:10|308.72|302.72|308.72|302.72|308.72|302.72|308.72|302.72|0
1649098520000|2022-04-04 18:55:20|308.75|302.75|308.77|302.77|308.77|302.77|308.74|302.74|0
1649098530000|2022-04-04 18:55:30|308.75|302.75|308.77|302.77|308.77|302.77|308.75|302.75|0
1649098540000|2022-04-04 18:55:40|308.75|302.75|308.77|302.77|308.77|302.77|308.75|302.75|0
1649098550000|2022-04-04 18:55:50|308.76|302.76|308.76|302.76|308.76|302.76|308.76|302.76|0
1649098560000|2022-04-04 18:56:00|308.69|302.69|308.71|302.71|308.71|302.71|308.68|302.68|0
1649098580000|2022-04-04 18:56:20|308.73|302.73|308.68|302.68|308.73|302.73|308.68|302.68|0
1649098590000|2022-04-04 18:56:30|308.67|302.67|308.67|302.67|308.67|302.67|308.67|302.67|0
1649098600000|2022-04-04 18:56:40|308.63|302.63|308.63|302.63|308.68|302.68|308.63|302.63|0
1649098610000|2022-04-04 18:56:50|308.58|302.58|308.57|302.57|308.58|302.58|308.57|302.57|0
1649098630000|2022-04-04 18:57:10|308.52|302.52|308.53|302.53|308.53|302.53|308.52|302.52|0
1649098650000|2022-04-04 18:57:30|308.54|302.54|308.54|302.54|308.54|302.54|308.54|302.54|0
1649098660000|2022-04-04 18:57:40|308.53|302.53|308.53|302.53|308.53|302.53|308.53|302.53|0
1649098670000|2022-04-04 18:57:50|308.56|302.56|308.56|302.56|308.56|302.56|308.56|302.56|0
1649098680000|2022-04-04 18:58:00|308.57|302.57|308.57|302.57|308.57|302.57|308.57|302.57|0
1649098700000|2022-04-04 18:58:20|308.56|302.56|308.56|302.56|308.57|302.57|308.56|302.56|0
1649098710000|2022-04-04 18:58:30|308.57|302.57|308.6|302.6|308.6|302.6|308.56|302.56|0
1649098730000|2022-04-04 18:58:50|308.61|302.61|308.59|302.59|308.61|302.61|308.59|302.59|0
1649098740000|2022-04-04 18:59:00|308.6|302.6|308.61|302.61|308.61|302.61|308.6|302.6|0
1649098750000|2022-04-04 18:59:10|308.6|302.6|308.62|302.62|308.62|302.62|308.6|302.6|0
1649098760000|2022-04-04 18:59:20|308.59|302.59|308.59|302.59|308.59|302.59|308.59|302.59|0
1649098770000|2022-04-04 18:59:30|308.58|302.58|308.59|302.59|308.59|302.59|308.58|302.58|0
1649098780000|2022-04-04 18:59:40|308.58|302.58|308.58|302.58|308.59|302.59|308.58|302.58|0
1649098790000|2022-04-04 18:59:50|308.59|302.59|308.59|302.59|308.59|302.59|308.59|302.59|0
1649098800000|2022-04-04 19:00:00|308.6|302.6|308.52|302.52|308.6|302.6|308.52|302.52|0
1649098810000|2022-04-04 19:00:10|308.51|302.51|308.5|302.5|308.51|302.51|308.5|302.5|0
1649098820000|2022-04-04 19:00:20|308.51|302.51|308.51|302.51|308.51|302.51|308.51|302.51|0
1649098830000|2022-04-04 19:00:30|308.52|302.52|308.51|302.51|308.55|302.55|308.51|302.51|0
1649098840000|2022-04-04 19:00:40|308.55|302.55|308.47|302.47|308.55|302.55|308.47|302.47|0
1649098850000|2022-04-04 19:00:50|308.48|302.48|308.56|302.56|308.56|302.56|308.48|302.48|0
1649098860000|2022-04-04 19:01:00|308.54|302.54|308.53|302.53|308.54|302.54|308.53|302.53|0
1649098870000|2022-04-04 19:01:10|308.56|302.56|308.57|302.57|308.57|302.57|308.56|302.56|0
1649098880000|2022-04-04 19:01:20|308.54|302.54|308.58|302.58|308.58|302.58|308.53|302.53|0
1649098890000|2022-04-04 19:01:30|308.67|302.67|308.68|302.68|308.68|302.68|308.67|302.67|0
1649098900000|2022-04-04 19:01:40|308.69|302.69|308.69|302.69|308.69|302.69|308.69|302.69|0
1649098910000|2022-04-04 19:01:50|308.67|302.67|308.67|302.67|308.67|302.67|308.67|302.67|0
1649098920000|2022-04-04 19:02:00|308.64|302.64|308.61|302.61|308.64|302.64|308.61|302.61|0
1649098930000|2022-04-04 19:02:10|308.56|302.56|308.55|302.55|308.56|302.56|308.55|302.55|0
1649098940000|2022-04-04 19:02:20|308.46|302.46|308.47|302.47|308.47|302.47|308.46|302.46|0
1649098950000|2022-04-04 19:02:30|308.46|302.46|308.44|302.44|308.46|302.46|308.44|302.44|0
1649098960000|2022-04-04 19:02:40|308.42|302.42|308.41|302.41|308.42|302.42|308.41|302.41|0
1649098970000|2022-04-04 19:02:50|308.38|302.38|308.38|302.38|308.38|302.38|308.38|302.38|0
1649098980000|2022-04-04 19:03:00|308.37|302.37|308.38|302.38|308.39|302.39|308.37|302.37|0
1649098990000|2022-04-04 19:03:10|308.39|302.39|308.39|302.39|308.39|302.39|308.39|302.39|0
1649099000000|2022-04-04 19:03:20|308.38|302.38|308.33|302.33|308.38|302.38|308.32|302.32|0
1649099020000|2022-04-04 19:03:40|308.29|302.29|308.19|302.19|308.29|302.29|308.19|302.19|0
1649099030000|2022-04-04 19:03:50|308.14|302.14|308.06|302.06|308.14|302.14|308.06|302.06|0
1649099040000|2022-04-04 19:04:00|308.12|302.12|308.17|302.17|308.17|302.17|308.12|302.12|0
1649099050000|2022-04-04 19:04:10|308.2|302.2|308.2|302.2|308.2|302.2|308.2|302.2|0
1649099060000|2022-04-04 19:04:20|308.19|302.19|308.25|302.25|308.25|302.25|308.19|302.19|0
1649099070000|2022-04-04 19:04:30|308.27|302.27|308.29|302.29|308.29|302.29|308.27|302.27|0
1649099080000|2022-04-04 19:04:40|308.3|302.3|308.29|302.29|308.3|302.3|308.29|302.29|0
1649099090000|2022-04-04 19:04:50|308.27|302.27|308.28|302.28|308.28|302.28|308.27|302.27|0
1649099100000|2022-04-04 19:05:00|308.29|302.29|308.33|302.33|308.33|302.33|308.29|302.29|0
1649099120000|2022-04-04 19:05:20|308.32|302.32|308.35|302.35|308.35|302.35|308.32|302.32|0
1649099130000|2022-04-04 19:05:30|308.34|302.34|308.53|302.53|308.53|302.53|308.34|302.34|0
1649099140000|2022-04-04 19:05:40|308.67|302.67|308.66|302.66|308.67|302.67|308.66|302.66|0
1649099150000|2022-04-04 19:05:50|308.72|302.72|308.72|302.72|308.72|302.72|308.72|302.72|0
1649099160000|2022-04-04 19:06:00|308.68|302.68|308.67|302.67|308.68|302.68|308.67|302.67|0
1649099170000|2022-04-04 19:06:10|308.63|302.63|308.65|302.65|308.65|302.65|308.63|302.63|0
1649099180000|2022-04-04 19:06:20|308.68|302.68|308.68|302.68|308.69|302.69|308.68|302.68|0
1649099190000|2022-04-04 19:06:30|308.67|302.67|308.67|302.67|308.67|302.67|308.67|302.67|0
1649099200000|2022-04-04 19:06:40|308.64|302.64|308.64|302.64|308.64|302.64|308.64|302.64|0
1649099210000|2022-04-04 19:06:50|308.65|302.65|308.69|302.69|308.69|302.69|308.64|302.64|0
1649099220000|2022-04-04 19:07:00|308.7|302.7|308.7|302.7|308.7|302.7|308.7|302.7|0
1649099230000|2022-04-04 19:07:10|308.71|302.71|308.71|302.71|308.71|302.71|308.71|302.71|0
1649099240000|2022-04-04 19:07:20|308.7|302.7|308.72|302.72|308.72|302.72|308.7|302.7|0
1649099250000|2022-04-04 19:07:30|308.71|302.71|308.7|302.7|308.72|302.72|308.7|302.7|0
1649099260000|2022-04-04 19:07:40|308.69|302.69|308.7|302.7|308.7|302.7|308.69|302.69|0
1649099270000|2022-04-04 19:07:50|308.65|302.65|308.67|302.67|308.67|302.67|308.64|302.64|0
1649099280000|2022-04-04 19:08:00|308.68|302.68|308.68|302.68|308.68|302.68|308.68|302.68|0
1649099290000|2022-04-04 19:08:10|308.65|302.65|308.69|302.69|308.69|302.69|308.65|302.65|0
1649099310000|2022-04-04 19:08:30|308.62|302.62|308.62|302.62|308.62|302.62|308.61|302.61|0
1649099320000|2022-04-04 19:08:40|308.61|302.61|308.61|302.61|308.62|302.62|308.61|302.61|0
1649099330000|2022-04-04 19:08:50|308.62|302.62|308.62|302.62|308.62|302.62|308.62|302.62|0
1649099340000|2022-04-04 19:09:00|308.61|302.61|308.62|302.62|308.62|302.62|308.61|302.61|0
1649099360000|2022-04-04 19:09:20|308.61|302.61|308.61|302.61|308.62|302.62|308.61|302.61|0
1649099370000|2022-04-04 19:09:30|308.6|302.6|308.6|302.6|308.6|302.6|308.6|302.6|0
1649099380000|2022-04-04 19:09:40|308.58|302.58|308.59|302.59|308.59|302.59|308.58|302.58|0
1649099390000|2022-04-04 19:09:50|308.61|302.61|308.69|302.69|308.69|302.69|308.6|302.6|0
1649099400000|2022-04-04 19:10:00|308.71|302.71|308.77|302.77|308.77|302.77|308.71|302.71|0
1649099410000|2022-04-04 19:10:10|308.76|302.76|308.76|302.76|308.76|302.76|308.76|302.76|0
1649099430000|2022-04-04 19:10:30|308.75|302.75|308.75|302.75|308.75|302.75|308.75|302.75|0
1649099440000|2022-04-04 19:10:40|308.78|302.78|308.78|302.78|308.78|302.78|308.78|302.78|0
1649099450000|2022-04-04 19:10:50|308.79|302.79|308.74|302.74|308.8|302.8|308.74|302.74|0
1649099480000|2022-04-04 19:11:20|308.73|302.73|308.71|302.71|308.73|302.73|308.71|302.71|0
1649099490000|2022-04-04 19:11:30|308.7|302.7|308.73|302.73|308.73|302.73|308.7|302.7|0
1649099500000|2022-04-04 19:11:40|308.7|302.7|308.7|302.7|308.7|302.7|308.7|302.7|0
1649099510000|2022-04-04 19:11:50|308.68|302.68|308.64|302.64|308.68|302.68|308.64|302.64|0
1649099520000|2022-04-04 19:12:00|308.63|302.63|308.61|302.61|308.63|302.63|308.61|302.61|0
1649099530000|2022-04-04 19:12:10|308.6|302.6|308.58|302.58|308.6|302.6|308.58|302.58|0
1649099540000|2022-04-04 19:12:20|308.59|302.59|308.59|302.59|308.59|302.59|308.59|302.59|0
1649099550000|2022-04-04 19:12:30|308.57|302.57|308.45|302.45|308.57|302.57|308.45|302.45|0
1649099570000|2022-04-04 19:12:50|308.44|302.44|308.44|302.44|308.44|302.44|308.44|302.44|0
1649099580000|2022-04-04 19:13:00|308.41|302.41|308.41|302.41|308.41|302.41|308.41|302.41|0
1649099590000|2022-04-04 19:13:10|308.37|302.37|308.31|302.31|308.37|302.37|308.31|302.31|0
1649099600000|2022-04-04 19:13:20|308.3|302.3|308.3|302.3|308.3|302.3|308.3|302.3|0
1649099610000|2022-04-04 19:13:30|308.29|302.29|308.3|302.3|308.3|302.3|308.29|302.29|0
1649099620000|2022-04-04 19:13:40|308.33|302.33|308.33|302.33|308.33|302.33|308.33|302.33|0
1649099630000|2022-04-04 19:13:50|308.31|302.31|308.32|302.32|308.32|302.32|308.31|302.31|0
1649099640000|2022-04-04 19:14:00|308.31|302.31|308.31|302.31|308.31|302.31|308.31|302.31|0
1649099650000|2022-04-04 19:14:10|308.33|302.33|308.36|302.36|308.36|302.36|308.33|302.33|0
1649099670000|2022-04-04 19:14:30|308.37|302.37|308.32|302.32|308.37|302.37|308.32|302.32|0
1649099680000|2022-04-04 19:14:40|308.34|302.34|308.36|302.36|308.36|302.36|308.34|302.34|0
1649099690000|2022-04-04 19:14:50|308.35|302.35|308.35|302.35|308.38|302.38|308.35|302.35|0
1649099710000|2022-04-04 19:15:10|308.33|302.33|308.34|302.34|308.34|302.34|308.33|302.33|0
1649099720000|2022-04-04 19:15:20|308.3|302.3|308.27|302.27|308.3|302.3|308.27|302.27|0
1649099750000|2022-04-04 19:15:50|308.3|302.3|308.32|302.32|308.32|302.32|308.3|302.3|0
1649099760000|2022-04-04 19:16:00|308.39|302.39|308.46|302.46|308.46|302.46|308.39|302.39|0
1649099770000|2022-04-04 19:16:10|308.44|302.44|308.44|302.44|308.44|302.44|308.44|302.44|0
1649099780000|2022-04-04 19:16:20|308.42|302.42|308.42|302.42|308.42|302.42|308.42|302.42|0
1649099790000|2022-04-04 19:16:30|308.41|302.41|308.4|302.4|308.44|302.44|308.4|302.4|0
1649099800000|2022-04-04 19:16:40|308.45|302.45|308.43|302.43|308.45|302.45|308.42|302.42|0
1649099810000|2022-04-04 19:16:50|308.46|302.46|308.47|302.47|308.47|302.47|308.46|302.46|0
1649099820000|2022-04-04 19:17:00|308.5|302.5|308.5|302.5|308.5|302.5|308.5|302.5|0
1649099830000|2022-04-04 19:17:10|308.49|302.49|308.44|302.44|308.49|302.49|308.44|302.44|0
1649099850000|2022-04-04 19:17:30|308.46|302.46|308.42|302.42|308.46|302.46|308.42|302.42|0
1649099860000|2022-04-04 19:17:40|308.43|302.43|308.4|302.4|308.43|302.43|308.4|302.4|0
1649099870000|2022-04-04 19:17:50|308.41|302.41|308.41|302.41|308.41|302.41|308.41|302.41|0
1649099880000|2022-04-04 19:18:00|308.36|302.36|308.36|302.36|308.37|302.37|308.36|302.36|0
1649099890000|2022-04-04 19:18:10|308.37|302.37|308.31|302.31|308.37|302.37|308.31|302.31|0
1649099900000|2022-04-04 19:18:20|308.32|302.32|308.35|302.35|308.35|302.35|308.32|302.32|0
1649099910000|2022-04-04 19:18:30|308.26|302.26|308.18|302.18|308.26|302.26|308.18|302.18|0
1649099920000|2022-04-04 19:18:40|308.13|302.13|308.11|302.11|308.13|302.13|308.11|302.11|0
1649099930000|2022-04-04 19:18:50|308.1|302.1|308.12|302.12|308.12|302.12|308.1|302.1|0
1649099940000|2022-04-04 19:19:00|308.04|302.04|308.04|302.04|308.04|302.04|308.04|302.04|0
1649099950000|2022-04-04 19:19:10|308.07|302.07|308.07|302.07|308.07|302.07|308.07|302.07|0
1649099960000|2022-04-04 19:19:20|308.04|302.04|308.04|302.04|308.04|302.04|308.04|302.04|0
1649099970000|2022-04-04 19:19:30|308.09|302.09|308.09|302.09|308.09|302.09|308.09|302.09|0
1649099980000|2022-04-04 19:19:40|308.08|302.08|308.14|302.14|308.14|302.14|308.08|302.08|0
1649099990000|2022-04-04 19:19:50|308.13|302.13|308.13|302.13|308.13|302.13|308.13|302.13|0
1649100000000|2022-04-04 19:20:00|308.15|302.15|308.21|302.21|308.21|302.21|308.15|302.15|0
1649100010000|2022-04-04 19:20:10|308.22|302.22|308.22|302.22|308.24|302.24|308.22|302.22|0
1649100020000|2022-04-04 19:20:20|308.24|302.24|308.24|302.24|308.24|302.24|308.24|302.24|0
1649100030000|2022-04-04 19:20:30|308.23|302.23|308.23|302.23|308.23|302.23|308.23|302.23|0
1649100040000|2022-04-04 19:20:40|308.24|302.24|308.24|302.24|308.24|302.24|308.24|302.24|0
1649100050000|2022-04-04 19:20:50|308.23|302.23|308.23|302.23|308.23|302.23|308.23|302.23|0
1649100060000|2022-04-04 19:21:00|308.22|302.22|308.22|302.22|308.22|302.22|308.22|302.22|0
1649100080000|2022-04-04 19:21:20|308.24|302.24|308.27|302.27|308.27|302.27|308.24|302.24|0
1649100090000|2022-04-04 19:21:30|308.26|302.26|308.26|302.26|308.26|302.26|308.26|302.26|0
1649100100000|2022-04-04 19:21:40|308.28|302.28|308.34|302.34|308.34|302.34|308.28|302.28|0
1649100110000|2022-04-04 19:21:50|308.33|302.33|308.33|302.33|308.33|302.33|308.33|302.33|0
1649100120000|2022-04-04 19:22:00|308.32|302.32|308.29|302.29|308.34|302.34|308.29|302.29|0
1649100130000|2022-04-04 19:22:10|308.31|302.31|308.31|302.31|308.31|302.31|308.31|302.31|0
1649100140000|2022-04-04 19:22:20|308.29|302.29|308.3|302.3|308.3|302.3|308.29|302.29|0
1649100150000|2022-04-04 19:22:30|308.27|302.27|308.27|302.27|308.27|302.27|308.27|302.27|0
1649100160000|2022-04-04 19:22:40|308.28|302.28|308.37|302.37|308.37|302.37|308.28|302.28|0
1649100170000|2022-04-04 19:22:50|308.33|302.33|308.4|302.4|308.4|302.4|308.33|302.33|0
1649100180000|2022-04-04 19:23:00|308.41|302.41|308.42|302.42|308.42|302.42|308.41|302.41|0
1649100190000|2022-04-04 19:23:10|308.45|302.45|308.45|302.45|308.45|302.45|308.45|302.45|0
1649100200000|2022-04-04 19:23:20|308.48|302.48|308.43|302.43|308.48|302.48|308.43|302.43|0
1649100220000|2022-04-04 19:23:40|308.44|302.44|308.43|302.43|308.44|302.44|308.43|302.43|0
1649100230000|2022-04-04 19:23:50|308.42|302.42|308.42|302.42|308.42|302.42|308.42|302.42|0
1649100240000|2022-04-04 19:24:00|308.37|302.37|308.28|302.28|308.37|302.37|308.28|302.28|0
1649100250000|2022-04-04 19:24:10|308.27|302.27|308.21|302.21|308.27|302.27|308.21|302.21|0
1649100260000|2022-04-04 19:24:20|308.18|302.18|308.13|302.13|308.19|302.19|308.13|302.13|0
1649100270000|2022-04-04 19:24:30|308.16|302.16|308.17|302.17|308.17|302.17|308.16|302.16|0
1649100280000|2022-04-04 19:24:40|308.16|302.16|308.16|302.16|308.16|302.16|308.16|302.16|0
1649100290000|2022-04-04 19:24:50|308.15|302.15|308.16|302.16|308.16|302.16|308.15|302.15|0
1649100300000|2022-04-04 19:25:00|308.17|302.17|308.16|302.16|308.17|302.17|308.12|302.12|0
1649100310000|2022-04-04 19:25:10|308.14|302.14|308.16|302.16|308.16|302.16|308.13|302.13|0
1649100320000|2022-04-04 19:25:20|308.17|302.17|308.17|302.17|308.17|302.17|308.17|302.17|0
1649100330000|2022-04-04 19:25:30|308.16|302.16|308.17|302.17|308.17|302.17|308.16|302.16|0
1649100340000|2022-04-04 19:25:40|308.18|302.18|308.18|302.18|308.18|302.18|308.18|302.18|0
1649100350000|2022-04-04 19:25:50|308.17|302.17|308.14|302.14|308.17|302.17|308.14|302.14|0
1649100360000|2022-04-04 19:26:00|308.15|302.15|308.12|302.12|308.15|302.15|308.12|302.12|0
1649100370000|2022-04-04 19:26:10|308.11|302.11|308.23|302.23|308.23|302.23|308.11|302.11|0
1649100380000|2022-04-04 19:26:20|308.21|302.21|308.21|302.21|308.21|302.21|308.21|302.21|0
1649100390000|2022-04-04 19:26:30|308.2|302.2|308.19|302.19|308.2|302.2|308.16|302.16|0
1649100420000|2022-04-04 19:27:00|308.2|302.2|308.19|302.19|308.2|302.2|308.19|302.19|0
1649100430000|2022-04-04 19:27:10|308.18|302.18|308.18|302.18|308.18|302.18|308.18|302.18|0
1649100440000|2022-04-04 19:27:20|308.16|302.16|308.13|302.13|308.16|302.16|308.13|302.13|0
1649100450000|2022-04-04 19:27:30|308.01|302.01|308.01|302.01|308.02|302.02|308.01|302.01|0
1649100460000|2022-04-04 19:27:40|307.96|301.96|307.95|301.95|307.96|301.96|307.95|301.95|0
1649100500000|2022-04-04 19:28:20|307.93|301.93|307.93|301.93|307.93|301.93|307.89|301.89|0
1649100530000|2022-04-04 19:28:50|307.94|301.94|307.94|301.94|307.94|301.94|307.94|301.94|0
1649100540000|2022-04-04 19:29:00|307.91|301.91|307.9|301.9|307.91|301.91|307.9|301.9|0
1649100550000|2022-04-04 19:29:10|307.89|301.89|307.85|301.85|307.89|301.89|307.85|301.85|0
1649100560000|2022-04-04 19:29:20|307.86|301.86|307.8|301.8|307.86|301.86|307.8|301.8|0
1649100570000|2022-04-04 19:29:30|307.81|301.81|307.85|301.85|307.89|301.89|307.81|301.81|0
1649100580000|2022-04-04 19:29:40|307.9|301.9|307.9|301.9|307.93|301.93|307.9|301.9|0
1649100590000|2022-04-04 19:29:50|307.87|301.87|307.87|301.87|307.87|301.87|307.87|301.87|0
1649100600000|2022-04-04 19:30:00|307.93|301.93|307.9|301.9|307.93|301.93|307.9|301.9|0
1649100610000|2022-04-04 19:30:10|307.87|301.87|307.83|301.83|307.87|301.87|307.82|301.82|0
1649100620000|2022-04-04 19:30:20|307.82|301.82|307.8|301.8|307.82|301.82|307.8|301.8|0
1649100630000|2022-04-04 19:30:30|307.78|301.78|307.79|301.79|307.79|301.79|307.78|301.78|0
1649100640000|2022-04-04 19:30:40|307.8|301.8|308.01|302.01|308.01|302.01|307.8|301.8|0
1649100650000|2022-04-04 19:30:50|308.03|302.03|308.04|302.04|308.05|302.05|308.03|302.03|0
1649100670000|2022-04-04 19:31:10|308.08|302.08|308.05|302.05|308.09|302.09|308.05|302.05|0
1649100680000|2022-04-04 19:31:20|308.08|302.08|308.09|302.09|308.09|302.09|308.08|302.08|0
1649100700000|2022-04-04 19:31:40|308.08|302.08|308.08|302.08|308.08|302.08|308.08|302.08|0
1649100720000|2022-04-04 19:32:00|308.11|302.11|308.11|302.11|308.11|302.11|308.1|302.1|0
1649100730000|2022-04-04 19:32:10|308.09|302.09|308.05|302.05|308.09|302.09|308.05|302.05|0
1649100760000|2022-04-04 19:32:40|308.08|302.08|308.06|302.06|308.08|302.08|308.06|302.06|0
1649100770000|2022-04-04 19:32:50|308.08|302.08|308.08|302.08|308.08|302.08|308.08|302.08|0
1649100780000|2022-04-04 19:33:00|308.06|302.06|308.09|302.09|308.1|302.1|308.06|302.06|0
1649100790000|2022-04-04 19:33:10|308.12|302.12|308.17|302.17|308.17|302.17|308.12|302.12|0
1649100810000|2022-04-04 19:33:30|308.19|302.19|308.3|302.3|308.3|302.3|308.19|302.19|0
1649100830000|2022-04-04 19:33:50|308.29|302.29|308.29|302.29|308.29|302.29|308.29|302.29|0
1649100840000|2022-04-04 19:34:00|308.28|302.28|308.3|302.3|308.3|302.3|308.28|302.28|0
1649100850000|2022-04-04 19:34:10|308.29|302.29|308.25|302.25|308.29|302.29|308.22|302.22|0
1649100860000|2022-04-04 19:34:20|308.24|302.24|308.23|302.23|308.24|302.24|308.23|302.23|0
1649100870000|2022-04-04 19:34:30|308.26|302.26|308.26|302.26|308.26|302.26|308.26|302.26|0
1649100880000|2022-04-04 19:34:40|308.25|302.25|308.27|302.27|308.28|302.28|308.25|302.25|0
1649100890000|2022-04-04 19:34:50|308.26|302.26|308.25|302.25|308.26|302.26|308.25|302.25|0
1649100900000|2022-04-04 19:35:00|308.26|302.26|308.23|302.23|308.26|302.26|308.23|302.23|0
1649100910000|2022-04-04 19:35:10|308.19|302.19|308.25|302.25|308.25|302.25|308.19|302.19|0
1649100920000|2022-04-04 19:35:20|308.28|302.28|308.27|302.27|308.28|302.28|308.27|302.27|0
1649100930000|2022-04-04 19:35:30|308.28|302.28|308.28|302.28|308.28|302.28|308.28|302.28|0
1649100940000|2022-04-04 19:35:40|308.41|302.41|308.48|302.48|308.48|302.48|308.41|302.41|0
1649100970000|2022-04-04 19:36:10|308.49|302.49|308.52|302.52|308.52|302.52|308.49|302.49|0
1649100980000|2022-04-04 19:36:20|308.53|302.53|308.53|302.53|308.53|302.53|308.53|302.53|0
1649101020000|2022-04-04 19:37:00|308.54|302.54|308.53|302.53|308.55|302.55|308.53|302.53|0
1649101030000|2022-04-04 19:37:10|308.56|302.56|308.58|302.58|308.58|302.58|308.56|302.56|0
1649101040000|2022-04-04 19:37:20|308.56|302.56|308.56|302.56|308.56|302.56|308.56|302.56|0
1649101050000|2022-04-04 19:37:30|308.59|302.59|308.6|302.6|308.6|302.6|308.59|302.59|0
1649101060000|2022-04-04 19:37:40|308.62|302.62|308.62|302.62|308.62|302.62|308.61|302.61|0
1649101080000|2022-04-04 19:38:00|308.58|302.58|308.58|302.58|308.58|302.58|308.58|302.58|0
1649101090000|2022-04-04 19:38:10|308.61|302.61|308.61|302.61|308.61|302.61|308.61|302.61|0
1649101100000|2022-04-04 19:38:20|308.6|302.6|308.51|302.51|308.6|302.6|308.51|302.51|0
1649101110000|2022-04-04 19:38:30|308.61|302.61|308.58|302.58|308.61|302.61|308.58|302.58|0
1649101120000|2022-04-04 19:38:40|308.57|302.57|308.56|302.56|308.57|302.57|308.56|302.56|0
1649101130000|2022-04-04 19:38:50|308.59|302.59|308.59|302.59|308.59|302.59|308.59|302.59|0
1649101140000|2022-04-04 19:39:00|308.58|302.58|308.56|302.56|308.59|302.59|308.56|302.56|0
1649101150000|2022-04-04 19:39:10|308.54|302.54|308.6|302.6|308.6|302.6|308.54|302.54|0
1649101160000|2022-04-04 19:39:20|308.61|302.61|308.62|302.62|308.62|302.62|308.61|302.61|0
1649101170000|2022-04-04 19:39:30|308.6|302.6|308.59|302.59|308.6|302.6|308.59|302.59|0
1649101180000|2022-04-04 19:39:40|308.6|302.6|308.6|302.6|308.6|302.6|308.6|302.6|0
1649101190000|2022-04-04 19:39:50|308.61|302.61|308.57|302.57|308.61|302.61|308.57|302.57|0
1649101200000|2022-04-04 19:40:00|308.56|302.56|308.63|302.63|308.63|302.63|308.56|302.56|0
1649101210000|2022-04-04 19:40:10|308.62|302.62|308.63|302.63|308.63|302.63|308.62|302.62|0
1649101220000|2022-04-04 19:40:20|308.56|302.56|308.56|302.56|308.56|302.56|308.56|302.56|0
1649101230000|2022-04-04 19:40:30|308.59|302.59|308.49|302.49|308.59|302.59|308.49|302.49|0
1649101240000|2022-04-04 19:40:40|308.52|302.52|308.51|302.51|308.52|302.52|308.51|302.51|0
1649101250000|2022-04-04 19:40:50|308.5|302.5|308.51|302.51|308.53|302.53|308.5|302.5|0
1649101260000|2022-04-04 19:41:00|308.55|302.55|308.54|302.54|308.55|302.55|308.54|302.54|0
1649101270000|2022-04-04 19:41:10|308.61|302.61|308.56|302.56|308.61|302.61|308.56|302.56|0
1649101280000|2022-04-04 19:41:20|308.54|302.54|308.52|302.52|308.54|302.54|308.52|302.52|0
1649101290000|2022-04-04 19:41:30|308.53|302.53|308.52|302.52|308.53|302.53|308.52|302.52|0
1649101300000|2022-04-04 19:41:40|308.51|302.51|308.39|302.39|308.51|302.51|308.39|302.39|0
1649101310000|2022-04-04 19:41:50|308.36|302.36|308.38|302.38|308.38|302.38|308.36|302.36|0
1649101320000|2022-04-04 19:42:00|308.37|302.37|308.41|302.41|308.47|302.47|308.37|302.37|0
1649101330000|2022-04-04 19:42:10|308.4|302.4|308.29|302.29|308.4|302.4|308.24|302.24|0
1649101340000|2022-04-04 19:42:20|308.28|302.28|308.3|302.3|308.32|302.32|308.28|302.28|0
1649101350000|2022-04-04 19:42:30|308.28|302.28|308.28|302.28|308.28|302.28|308.28|302.28|0
1649101360000|2022-04-04 19:42:40|308.26|302.26|308.25|302.25|308.26|302.26|308.25|302.25|0
1649101370000|2022-04-04 19:42:50|308.3|302.3|308.29|302.29|308.3|302.3|308.29|302.29|0
1649101380000|2022-04-04 19:43:00|308.27|302.27|308.26|302.26|308.27|302.27|308.26|302.26|0
1649101400000|2022-04-04 19:43:20|308.21|302.21|308.19|302.19|308.21|302.21|308.19|302.19|0
1649101410000|2022-04-04 19:43:30|308.17|302.17|308.09|302.09|308.17|302.17|308.09|302.09|0
1649101420000|2022-04-04 19:43:40|308.07|302.07|308.07|302.07|308.07|302.07|308.07|302.07|0
1649101440000|2022-04-04 19:44:00|308.09|302.09|308.13|302.13|308.13|302.13|308.09|302.09|0
1649101450000|2022-04-04 19:44:10|308.12|302.12|308.12|302.12|308.13|302.13|308.12|302.12|0
1649101460000|2022-04-04 19:44:20|308.1|302.1|308.1|302.1|308.1|302.1|308.1|302.1|0
1649101470000|2022-04-04 19:44:30|308|302|307.95|301.95|308|302|307.95|301.95|0
1649101480000|2022-04-04 19:44:40|307.89|301.89|307.87|301.87|307.89|301.89|307.87|301.87|0
1649101490000|2022-04-04 19:44:50|307.89|301.89|307.89|301.89|307.89|301.89|307.89|301.89|0
1649101500000|2022-04-04 19:45:00|307.88|301.88|307.78|301.78|307.88|301.88|307.77|301.77|0
1649101510000|2022-04-04 19:45:10|307.79|301.79|307.79|301.79|307.83|301.83|307.79|301.79|0
1649101520000|2022-04-04 19:45:20|307.8|301.8|307.74|301.74|307.8|301.8|307.73|301.73|0
1649101530000|2022-04-04 19:45:30|307.76|301.76|307.76|301.76|307.76|301.76|307.76|301.76|0
1649101540000|2022-04-04 19:45:40|308.04|302.04|308.06|302.06|308.06|302.06|308.04|302.04|0
1649101550000|2022-04-04 19:45:50|308.04|302.04|308.03|302.03|308.04|302.04|307.98|301.98|0
1649101560000|2022-04-04 19:46:00|307.94|301.94|307.91|301.91|307.94|301.94|307.91|301.91|0
1649101570000|2022-04-04 19:46:10|307.93|301.93|307.86|301.86|307.93|301.93|307.86|301.86|0
1649101580000|2022-04-04 19:46:20|307.87|301.87|307.83|301.83|307.9|301.9|307.83|301.83|0
1649101590000|2022-04-04 19:46:30|307.78|301.78|307.77|301.77|307.78|301.78|307.77|301.77|0
1649101600000|2022-04-04 19:46:40|307.67|301.67|307.79|301.79|307.8|301.8|307.67|301.67|0
1649101610000|2022-04-04 19:46:50|307.8|301.8|307.65|301.65|307.8|301.8|307.65|301.65|0
1649101620000|2022-04-04 19:47:00|307.67|301.67|307.68|301.68|307.69|301.69|307.67|301.67|0
1649101630000|2022-04-04 19:47:10|307.63|301.63|307.63|301.63|307.63|301.63|307.63|301.63|0
1649101640000|2022-04-04 19:47:20|307.65|301.65|307.59|301.59|307.67|301.67|307.59|301.59|0
1649101650000|2022-04-04 19:47:30|307.58|301.58|307.51|301.51|307.58|301.58|307.49|301.49|0
1649101660000|2022-04-04 19:47:40|307.54|301.54|307.4|301.4|307.54|301.54|307.38|301.38|0
1649101670000|2022-04-04 19:47:50|307.41|301.41|307.56|301.56|307.56|301.56|307.36|301.36|0
1649101680000|2022-04-04 19:48:00|307.58|301.58|307.52|301.52|307.58|301.58|307.52|301.52|0
1649101690000|2022-04-04 19:48:10|307.53|301.53|307.41|301.41|307.53|301.53|307.41|301.41|0
1649101700000|2022-04-04 19:48:20|307.43|301.43|307.44|301.44|307.44|301.44|307.43|301.43|0
1649101710000|2022-04-04 19:48:30|307.41|301.41|307.35|301.35|307.41|301.41|307.35|301.35|0
1649101720000|2022-04-04 19:48:40|307.27|301.27|307.24|301.24|307.27|301.27|307.24|301.24|0
1649101730000|2022-04-04 19:48:50|307.22|301.22|307.19|301.19|307.28|301.28|307.19|301.19|0
1649101740000|2022-04-04 19:49:00|307.18|301.18|307.15|301.15|307.18|301.18|307.15|301.15|0
1649101750000|2022-04-04 19:49:10|307.16|301.16|307.06|301.06|307.16|301.16|307.06|301.06|0
1649101760000|2022-04-04 19:49:20|307.05|301.05|306.98|300.98|307.05|301.05|306.98|300.98|0
1649101770000|2022-04-04 19:49:30|306.99|300.99|307.04|301.04|307.04|301.04|306.98|300.98|0
1649101780000|2022-04-04 19:49:40|307.06|301.06|307.02|301.02|307.07|301.07|307.02|301.02|0
1649101790000|2022-04-04 19:49:50|306.9|300.9|306.86|300.86|306.9|300.9|306.86|300.86|0
1649101800000|2022-04-04 19:50:00|306.87|300.87|306.91|300.91|306.96|300.96|306.87|300.87|0
1649101810000|2022-04-04 19:50:10|306.93|300.93|306.92|300.92|306.93|300.93|306.88|300.88|0
1649101820000|2022-04-04 19:50:20|306.95|300.95|306.83|300.83|306.97|300.97|306.82|300.82|0
1649101830000|2022-04-04 19:50:30|306.82|300.82|306.68|300.68|306.83|300.83|306.68|300.68|0
1649101840000|2022-04-04 19:50:40|306.57|300.57|306.45|300.45|306.57|300.57|306.45|300.45|0
1649101850000|2022-04-04 19:50:50|306.48|300.48|306.39|300.39|306.48|300.48|306.39|300.39|0
1649101860000|2022-04-04 19:51:00|306.28|300.28|306.3|300.3|306.31|300.31|306.28|300.28|0
1649101870000|2022-04-04 19:51:10|306.2|300.2|306.54|300.54|306.54|300.54|306.2|300.2|0
1649101880000|2022-04-04 19:51:20|306.51|300.51|306.36|300.36|306.54|300.54|306.35|300.35|0
1649101890000|2022-04-04 19:51:30|306.42|300.42|306.5|300.5|306.5|300.5|306.42|300.42|0
1649101900000|2022-04-04 19:51:40|306.51|300.51|306.66|300.66|306.66|300.66|306.51|300.51|0
1649101910000|2022-04-04 19:51:50|306.68|300.68|306.62|300.62|306.68|300.68|306.62|300.62|0
1649101920000|2022-04-04 19:52:00|306.59|300.59|306.56|300.56|306.6|300.6|306.56|300.56|0
1649101930000|2022-04-04 19:52:10|306.58|300.58|306.48|300.48|306.58|300.58|306.48|300.48|0
1649101940000|2022-04-04 19:52:20|306.34|300.34|306.34|300.34|306.34|300.34|306.33|300.33|0
1649101950000|2022-04-04 19:52:30|306.32|300.32|306.31|300.31|306.34|300.34|306.3|300.3|0
1649101960000|2022-04-04 19:52:40|306.29|300.29|306.29|300.29|306.31|300.31|306.29|300.29|0
1649101970000|2022-04-04 19:52:50|306.3|300.3|306.38|300.38|306.38|300.38|306.28|300.28|0
1649101980000|2022-04-04 19:53:00|306.35|300.35|306.06|300.06|306.35|300.35|306.06|300.06|0
1649101990000|2022-04-04 19:53:10|306.16|300.16|306.19|300.19|306.19|300.19|306.14|300.14|0
1649102000000|2022-04-04 19:53:20|306.2|300.2|306.2|300.2|306.2|300.2|306.2|300.2|0
1649102010000|2022-04-04 19:53:30|306.22|300.22|306.31|300.31|306.34|300.34|306.22|300.22|0
1649102020000|2022-04-04 19:53:40|306.24|300.24|306.21|300.21|306.24|300.24|306.21|300.21|0
1649102030000|2022-04-04 19:53:50|306.22|300.22|306.19|300.19|306.23|300.23|306.19|300.19|0
1649102040000|2022-04-04 19:54:00|306.2|300.2|306.22|300.22|306.24|300.24|306.19|300.19|0
1649102050000|2022-04-04 19:54:10|306.18|300.18|306.11|300.11|306.21|300.21|306.11|300.11|0
1649102060000|2022-04-04 19:54:20|306.1|300.1|305.99|299.99|306.1|300.1|305.95|299.95|0
1649102070000|2022-04-04 19:54:30|306|300|305.94|299.94|306.03|300.03|305.94|299.94|0
1649102080000|2022-04-04 19:54:40|305.92|299.92|305.7|299.7|305.93|299.93|305.69|299.69|0
1649102090000|2022-04-04 19:54:50|305.69|299.69|305.34|299.34|305.7|299.7|305.34|299.34|0
1649102100000|2022-04-04 19:55:00|305.35|299.35|305.52|299.52|305.52|299.52|305.25|299.25|0
1649102110000|2022-04-04 19:55:10|305.66|299.66|305.57|299.57|305.66|299.66|305.57|299.57|0
1649102120000|2022-04-04 19:55:20|305.54|299.54|305.49|299.49|305.54|299.54|305.47|299.47|0
1649102130000|2022-04-04 19:55:30|305.58|299.58|305.7|299.7|305.7|299.7|305.57|299.57|0
1649102140000|2022-04-04 19:55:40|305.69|299.69|305.88|299.88|305.88|299.88|305.69|299.69|0
1649102150000|2022-04-04 19:55:50|305.89|299.89|305.8|299.8|305.89|299.89|305.8|299.8|0
1649102160000|2022-04-04 19:56:00|305.78|299.78|305.86|299.86|305.86|299.86|305.78|299.78|0
1649102170000|2022-04-04 19:56:10|305.91|299.91|306.16|300.16|306.16|300.16|305.91|299.91|0
1649102180000|2022-04-04 19:56:20|306.19|300.19|306.05|300.05|306.19|300.19|306.03|300.03|0
1649102190000|2022-04-04 19:56:30|306.06|300.06|306.03|300.03|306.06|300.06|305.98|299.98|0
1649102200000|2022-04-04 19:56:40|306.01|300.01|306.01|300.01|306.01|300.01|306.01|300.01|0
1649102210000|2022-04-04 19:56:50|305.99|299.99|305.87|299.87|305.99|299.99|305.87|299.87|0
1649102220000|2022-04-04 19:57:00|305.86|299.86|305.8|299.8|305.86|299.86|305.8|299.8|0
1649102230000|2022-04-04 19:57:10|305.93|299.93|305.94|299.94|305.94|299.94|305.89|299.89|0
1649102240000|2022-04-04 19:57:20|305.95|299.95|305.95|299.95|305.96|299.96|305.93|299.93|0
1649102250000|2022-04-04 19:57:30|305.93|299.93|306.35|300.35|306.35|300.35|305.91|299.91|0
1649102260000|2022-04-04 19:57:40|306.36|300.36|306.4|300.4|306.41|300.41|306.36|300.36|0
1649102270000|2022-04-04 19:57:50|306.46|300.46|306.32|300.32|306.46|300.46|306.32|300.32|0
1649102280000|2022-04-04 19:58:00|306.29|300.29|306.29|300.29|306.32|300.32|306.29|300.29|0
1649102290000|2022-04-04 19:58:10|306.3|300.3|306.31|300.31|306.35|300.35|306.3|300.3|0
1649102300000|2022-04-04 19:58:20|306.35|300.35|306.51|300.51|306.51|300.51|306.29|300.29|0
1649102310000|2022-04-04 19:58:30|306.47|300.47|306.56|300.56|306.56|300.56|306.44|300.44|0
1649102320000|2022-04-04 19:58:40|306.53|300.53|306.6|300.6|306.6|300.6|306.53|300.53|0
1649102330000|2022-04-04 19:58:50|306.47|300.47|306.34|300.34|306.49|300.49|306.34|300.34|0
1649102340000|2022-04-04 19:59:00|306.33|300.33|306.56|300.56|306.56|300.56|306.3|300.3|0
1649102350000|2022-04-04 19:59:10|306.61|300.61|306.84|300.84|306.84|300.84|306.61|300.61|0
1649102360000|2022-04-04 19:59:20|306.87|300.87|306.99|300.99|307.03|301.03|306.87|300.87|0
1649102370000|2022-04-04 19:59:30|307.43|301.43|307.46|301.46|307.48|301.48|307.42|301.42|0
1649102380000|2022-04-04 19:59:40|307.48|301.48|307.33|301.33|307.48|301.48|307.3|301.3|0
1649102390000|2022-04-04 19:59:50|306.91|300.91|307.06|301.06|307.06|301.06|306.91|300.91|0
1649165590000|2022-04-05 13:33:10|305.91|299.91|305.77|299.77|305.91|299.91|305.77|299.77|0
1649165600000|2022-04-05 13:33:20|305.71|299.71|305.71|299.71|305.71|299.71|305.71|299.71|0
1649165610000|2022-04-05 13:33:30|305.8|299.8|305.84|299.84|305.84|299.84|305.74|299.74|0
1649165620000|2022-04-05 13:33:40|305.86|299.86|305.93|299.93|305.93|299.93|305.86|299.86|0
1649165630000|2022-04-05 13:33:50|305.94|299.94|306|300|306.03|300.03|305.94|299.94|0
1649165640000|2022-04-05 13:34:00|306.01|300.01|306.02|300.02|306.06|300.06|306.01|300.01|0
1649165650000|2022-04-05 13:34:10|305.99|299.99|305.89|299.89|305.99|299.99|305.88|299.88|0
1649165660000|2022-04-05 13:34:20|305.98|299.98|305.93|299.93|305.98|299.98|305.93|299.93|0
1649165670000|2022-04-05 13:34:30|305.94|299.94|306.22|300.22|306.22|300.22|305.84|299.84|0
1649165680000|2022-04-05 13:34:40|306.31|300.31|306.31|300.31|306.31|300.31|306.31|300.31|0
1649165690000|2022-04-05 13:34:50|306.35|300.35|306.68|300.68|306.68|300.68|306.35|300.35|0
1649165700000|2022-04-05 13:35:00|306.69|300.69|307.01|301.01|307.02|301.02|306.69|300.69|0
1649165710000|2022-04-05 13:35:10|307.19|301.19|307.17|301.17|307.24|301.24|307.17|301.17|0
1649165720000|2022-04-05 13:35:20|307.16|301.16|306.74|300.74|307.17|301.17|306.74|300.74|0
1649165730000|2022-04-05 13:35:30|306.73|300.73|306.62|300.62|306.73|300.73|306.58|300.58|0
1649165740000|2022-04-05 13:35:40|306.67|300.67|306.6|300.6|306.67|300.67|306.6|300.6|0
1649165750000|2022-04-05 13:35:50|306.56|300.56|306.48|300.48|306.56|300.56|306.44|300.44|0
1649165760000|2022-04-05 13:36:00|306.45|300.45|306.21|300.21|306.45|300.45|306.21|300.21|0
1649165770000|2022-04-05 13:36:10|306.17|300.17|306.16|300.16|306.17|300.17|306.16|300.16|0
1649165780000|2022-04-05 13:36:20|306.13|300.13|306.14|300.14|306.14|300.14|306.08|300.08|0
1649165790000|2022-04-05 13:36:30|306.12|300.12|306.14|300.14|306.14|300.14|306.09|300.09|0
1649165800000|2022-04-05 13:36:40|306.23|300.23|306.26|300.26|306.29|300.29|306.23|300.23|0
1649165810000|2022-04-05 13:36:50|306.33|300.33|306.35|300.35|306.47|300.47|306.33|300.33|0
1649165820000|2022-04-05 13:37:00|306.32|300.32|306.36|300.36|306.36|300.36|306.32|300.32|0
1649165830000|2022-04-05 13:37:10|306.45|300.45|306.26|300.26|306.45|300.45|306.26|300.26|0
1649165840000|2022-04-05 13:37:20|306.27|300.27|306.26|300.26|306.27|300.27|306.26|300.26|0
1649165850000|2022-04-05 13:37:30|306.35|300.35|306.51|300.51|306.55|300.55|306.35|300.35|0
1649165860000|2022-04-05 13:37:40|306.49|300.49|306.49|300.49|306.49|300.49|306.49|300.49|0
1649165870000|2022-04-05 13:37:50|306.54|300.54|306.5|300.5|306.54|300.54|306.48|300.48|0
1649165880000|2022-04-05 13:38:00|306.49|300.49|306.34|300.34|306.49|300.49|306.33|300.33|0
1649165890000|2022-04-05 13:38:10|306.35|300.35|306.3|300.3|306.35|300.35|306.3|300.3|0
1649165900000|2022-04-05 13:38:20|306.32|300.32|306.36|300.36|306.41|300.41|306.32|300.32|0
1649165910000|2022-04-05 13:38:30|306.35|300.35|306.32|300.32|306.35|300.35|306.32|300.32|0
1649165920000|2022-04-05 13:38:40|306.29|300.29|306.31|300.31|306.31|300.31|306.29|300.29|0
1649165940000|2022-04-05 13:39:00|306.32|300.32|306.47|300.47|306.47|300.47|306.31|300.31|0
1649165950000|2022-04-05 13:39:10|306.46|300.46|306.44|300.44|306.49|300.49|306.43|300.43|0
1649165960000|2022-04-05 13:39:20|306.35|300.35|306.31|300.31|306.35|300.35|306.31|300.31|0
1649165970000|2022-04-05 13:39:30|306.3|300.3|306.23|300.23|306.3|300.3|306.23|300.23|0
1649165980000|2022-04-05 13:39:40|306.22|300.22|306.1|300.1|306.23|300.23|306.06|300.06|0
1649165990000|2022-04-05 13:39:50|306.13|300.13|306.17|300.17|306.17|300.17|306.13|300.13|0
1649166000000|2022-04-05 13:40:00|306.11|300.11|306.13|300.13|306.13|300.13|306.11|300.11|0
1649166010000|2022-04-05 13:40:10|306.16|300.16|305.68|299.68|306.21|300.21|305.68|299.68|0
1649166020000|2022-04-05 13:40:20|305.55|299.55|305.39|299.39|305.55|299.55|305.39|299.39|0
1649166030000|2022-04-05 13:40:30|305.25|299.25|305.05|299.05|305.25|299.25|305.05|299.05|0
1649166040000|2022-04-05 13:40:40|305.01|299.01|305.02|299.02|305.02|299.02|305.01|299.01|0
1649166050000|2022-04-05 13:40:50|304.88|298.88|305.11|299.11|305.11|299.11|304.88|298.88|0
1649166060000|2022-04-05 13:41:00|305.01|299.01|304.8|298.8|305.01|299.01|304.8|298.8|0
1649166070000|2022-04-05 13:41:10|304.86|298.86|304.73|298.73|304.86|298.86|304.73|298.73|0
1649166080000|2022-04-05 13:41:20|304.82|298.82|304.63|298.63|304.82|298.82|304.63|298.63|0
1649166090000|2022-04-05 13:41:30|304.51|298.51|304.29|298.29|304.51|298.51|304.29|298.29|0
1649166100000|2022-04-05 13:41:40|304.25|298.25|304.25|298.25|304.25|298.25|304.25|298.25|0
1649166110000|2022-04-05 13:41:50|304.29|298.29|304.25|298.25|304.29|298.29|304.24|298.24|0
1649166120000|2022-04-05 13:42:00|304.37|298.37|304.32|298.32|304.37|298.37|304.31|298.31|0
1649166130000|2022-04-05 13:42:10|304.24|298.24|304.26|298.26|304.26|298.26|304.24|298.24|0
1649166140000|2022-04-05 13:42:20|304.22|298.22|304.26|298.26|304.26|298.26|304.1|298.1|0
1649166150000|2022-04-05 13:42:30|304.25|298.25|303.91|297.91|304.25|298.25|303.91|297.91|0
1649166160000|2022-04-05 13:42:40|303.86|297.86|303.86|297.86|303.86|297.86|303.85|297.85|0
1649166170000|2022-04-05 13:42:50|303.85|297.85|303.94|297.94|303.94|297.94|303.85|297.85|0
1649166180000|2022-04-05 13:43:00|303.93|297.93|303.84|297.84|303.95|297.95|303.83|297.83|0
1649166190000|2022-04-05 13:43:10|303.76|297.76|303.83|297.83|303.83|297.83|303.76|297.76|0
1649166200000|2022-04-05 13:43:20|303.82|297.82|303.81|297.81|303.82|297.82|303.81|297.81|0
1649166210000|2022-04-05 13:43:30|303.86|297.86|303.9|297.9|303.94|297.94|303.86|297.86|0
1649166220000|2022-04-05 13:43:40|303.91|297.91|303.94|297.94|303.94|297.94|303.91|297.91|0
1649166230000|2022-04-05 13:43:50|303.93|297.93|304.13|298.13|304.13|298.13|303.92|297.92|0
1649166240000|2022-04-05 13:44:00|304.1|298.1|304.03|298.03|304.1|298.1|304.03|298.03|0
1649166250000|2022-04-05 13:44:10|304.16|298.16|304.2|298.2|304.21|298.21|304.16|298.16|0
1649166260000|2022-04-05 13:44:20|304.21|298.21|304.14|298.14|304.21|298.21|304.14|298.14|0
1649166270000|2022-04-05 13:44:30|304.11|298.11|304.16|298.16|304.16|298.16|304.09|298.09|0
1649166280000|2022-04-05 13:44:40|304.22|298.22|304.18|298.18|304.22|298.22|304.18|298.18|0
1649166290000|2022-04-05 13:44:50|304.07|298.07|304.12|298.12|304.12|298.12|304.07|298.07|0
1649166300000|2022-04-05 13:45:00|304.13|298.13|304.2|298.2|304.21|298.21|304.12|298.12|0
1649166310000|2022-04-05 13:45:10|304.11|298.11|304.19|298.19|304.19|298.19|304.11|298.11|0
1649166320000|2022-04-05 13:45:20|304.18|298.18|304.19|298.19|304.19|298.19|304.18|298.18|0
1649166330000|2022-04-05 13:45:30|304.1|298.1|303.93|297.93|304.1|298.1|303.93|297.93|0
1649166340000|2022-04-05 13:45:40|303.9|297.9|303.74|297.74|303.9|297.9|303.74|297.74|0
1649166350000|2022-04-05 13:45:50|303.73|297.73|303.82|297.82|303.82|297.82|303.73|297.73|0
1649166360000|2022-04-05 13:46:00|303.83|297.83|303.66|297.66|303.83|297.83|303.65|297.65|0
1649166370000|2022-04-05 13:46:10|303.55|297.55|303.81|297.81|303.81|297.81|303.54|297.54|0
1649166380000|2022-04-05 13:46:20|303.8|297.8|303.68|297.68|303.88|297.88|303.68|297.68|0
1649166390000|2022-04-05 13:46:30|303.74|297.74|303.75|297.75|303.75|297.75|303.73|297.73|0
1649166400000|2022-04-05 13:46:40|303.76|297.76|303.81|297.81|303.81|297.81|303.66|297.66|0
1649166410000|2022-04-05 13:46:50|303.91|297.91|303.87|297.87|303.96|297.96|303.87|297.87|0
1649166420000|2022-04-05 13:47:00|303.81|297.81|303.75|297.75|303.81|297.81|303.75|297.75|0
1649166430000|2022-04-05 13:47:10|303.9|297.9|304.02|298.02|304.02|298.02|303.84|297.84|0
1649166440000|2022-04-05 13:47:20|304.01|298.01|304.24|298.24|304.25|298.25|304.01|298.01|0
1649166450000|2022-04-05 13:47:30|304.26|298.26|304.18|298.18|304.33|298.33|304.18|298.18|0
1649166460000|2022-04-05 13:47:40|304.16|298.16|304.22|298.22|304.22|298.22|304.16|298.16|0
1649166470000|2022-04-05 13:47:50|304.26|298.26|304.24|298.24|304.29|298.29|304.24|298.24|0
1649166480000|2022-04-05 13:48:00|304.57|298.57|304.46|298.46|304.57|298.57|304.46|298.46|0
1649166490000|2022-04-05 13:48:10|304.48|298.48|304.52|298.52|304.52|298.52|304.48|298.48|0
1649166500000|2022-04-05 13:48:20|304.49|298.49|304.46|298.46|304.49|298.49|304.46|298.46|0
1649166510000|2022-04-05 13:48:30|304.43|298.43|304.43|298.43|304.43|298.43|304.42|298.42|0
1649166520000|2022-04-05 13:48:40|304.38|298.38|304.29|298.29|304.38|298.38|304.29|298.29|0
1649166530000|2022-04-05 13:48:50|304.19|298.19|304.23|298.23|304.23|298.23|304.18|298.18|0
1649166540000|2022-04-05 13:49:00|304.2|298.2|304.14|298.14|304.2|298.2|304.11|298.11|0
1649166550000|2022-04-05 13:49:10|304.16|298.16|304.11|298.11|304.16|298.16|304.11|298.11|0
1649166560000|2022-04-05 13:49:20|304.15|298.15|304.11|298.11|304.15|298.15|304.11|298.11|0
1649166570000|2022-04-05 13:49:30|304.12|298.12|303.81|297.81|304.12|298.12|303.76|297.76|0
1649166580000|2022-04-05 13:49:40|304.01|298.01|304.09|298.09|304.1|298.1|304.01|298.01|0
1649166590000|2022-04-05 13:49:50|304.03|298.03|304.09|298.09|304.09|298.09|304.03|298.03|0
1649166600000|2022-04-05 13:50:00|304.11|298.11|304.11|298.11|304.11|298.11|304.11|298.11|0
1649166610000|2022-04-05 13:50:10|304.14|298.14|304|298|304.14|298.14|304|298|0
1649166620000|2022-04-05 13:50:20|303.98|297.98|303.75|297.75|303.98|297.98|303.75|297.75|0
1649166630000|2022-04-05 13:50:30|303.72|297.72|303.67|297.67|303.73|297.73|303.67|297.67|0
1649166640000|2022-04-05 13:50:40|303.7|297.7|303.71|297.71|303.71|297.71|303.7|297.7|0
1649166650000|2022-04-05 13:50:50|303.46|297.46|303.54|297.54|303.54|297.54|303.45|297.45|0
1649166660000|2022-04-05 13:51:00|303.53|297.53|303.61|297.61|303.63|297.63|303.53|297.53|0
1649166670000|2022-04-05 13:51:10|303.59|297.59|303.55|297.55|303.6|297.6|303.53|297.53|0
1649166680000|2022-04-05 13:51:20|303.52|297.52|303.59|297.59|303.59|297.59|303.52|297.52|0
1649166690000|2022-04-05 13:51:30|303.64|297.64|303.82|297.82|303.82|297.82|303.64|297.64|0
1649166700000|2022-04-05 13:51:40|303.66|297.66|303.74|297.74|303.81|297.81|303.66|297.66|0
1649166710000|2022-04-05 13:51:50|303.72|297.72|303.7|297.7|303.72|297.72|303.7|297.7|0
1649166720000|2022-04-05 13:52:00|303.66|297.66|303.62|297.62|303.66|297.66|303.62|297.62|0
1649166730000|2022-04-05 13:52:10|303.64|297.64|303.63|297.63|303.64|297.64|303.63|297.63|0
1649166740000|2022-04-05 13:52:20|303.64|297.64|303.45|297.45|303.64|297.64|303.45|297.45|0
1649166750000|2022-04-05 13:52:30|303.48|297.48|303.48|297.48|303.49|297.49|303.48|297.48|0
1649166760000|2022-04-05 13:52:40|303.45|297.45|303.47|297.47|303.48|297.48|303.45|297.45|0
1649166770000|2022-04-05 13:52:50|303.44|297.44|303.48|297.48|303.48|297.48|303.43|297.43|0
1649166780000|2022-04-05 13:53:00|303.5|297.5|303.52|297.52|303.54|297.54|303.5|297.5|0
1649166790000|2022-04-05 13:53:10|303.38|297.38|303.38|297.38|303.45|297.45|303.38|297.38|0
1649166800000|2022-04-05 13:53:20|303.47|297.47|303.49|297.49|303.49|297.49|303.47|297.47|0
1649166810000|2022-04-05 13:53:30|303.52|297.52|303.51|297.51|303.57|297.57|303.51|297.51|0
1649166820000|2022-04-05 13:53:40|303.52|297.52|303.52|297.52|303.52|297.52|303.52|297.52|0
1649166830000|2022-04-05 13:53:50|303.55|297.55|303.53|297.53|303.55|297.55|303.53|297.53|0
1649166840000|2022-04-05 13:54:00|303.5|297.5|303.44|297.44|303.5|297.5|303.39|297.39|0
1649166850000|2022-04-05 13:54:10|303.42|297.42|303.25|297.25|303.42|297.42|303.25|297.25|0
1649166860000|2022-04-05 13:54:20|303.16|297.16|303.09|297.09|303.16|297.16|303.08|297.08|0
1649166870000|2022-04-05 13:54:30|303.02|297.02|303.01|297.01|303.02|297.02|303.01|297.01|0
1649166880000|2022-04-05 13:54:40|303|297|302.99|296.99|303|297|302.99|296.99|0
1649166890000|2022-04-05 13:54:50|302.95|296.95|302.87|296.87|302.95|296.95|302.87|296.87|0
1649166900000|2022-04-05 13:55:00|302.89|296.89|302.82|296.82|302.9|296.9|302.82|296.82|0
1649166910000|2022-04-05 13:55:10|302.87|296.87|302.68|296.68|302.87|296.87|302.68|296.68|0
1649166920000|2022-04-05 13:55:20|302.62|296.62|302.75|296.75|302.75|296.75|302.62|296.62|0
1649166930000|2022-04-05 13:55:30|302.7|296.7|302.96|296.96|302.96|296.96|302.7|296.7|0
1649166940000|2022-04-05 13:55:40|303.11|297.11|303.21|297.21|303.21|297.21|303.11|297.11|0
1649166950000|2022-04-05 13:55:50|303.24|297.24|303.23|297.23|303.28|297.28|303.23|297.23|0
1649166960000|2022-04-05 13:56:00|303.24|297.24|303.17|297.17|303.24|297.24|303.16|297.16|0
1649166970000|2022-04-05 13:56:10|303.23|297.23|303.28|297.28|303.28|297.28|303.22|297.22|0
1649166980000|2022-04-05 13:56:20|303.25|297.25|303.21|297.21|303.26|297.26|303.21|297.21|0
1649166990000|2022-04-05 13:56:30|303.26|297.26|303.31|297.31|303.31|297.31|303.25|297.25|0
1649167000000|2022-04-05 13:56:40|303.32|297.32|303.49|297.49|303.49|297.49|303.32|297.32|0
1649167010000|2022-04-05 13:56:50|303.5|297.5|303.54|297.54|303.54|297.54|303.5|297.5|0
1649167020000|2022-04-05 13:57:00|303.57|297.57|303.61|297.61|303.64|297.64|303.57|297.57|0
1649167030000|2022-04-05 13:57:10|303.63|297.63|303.51|297.51|303.63|297.63|303.51|297.51|0
1649167040000|2022-04-05 13:57:20|303.64|297.64|303.84|297.84|303.84|297.84|303.64|297.64|0
1649167050000|2022-04-05 13:57:30|303.99|297.99|303.91|297.91|304.03|298.03|303.91|297.91|0
1649167060000|2022-04-05 13:57:40|303.92|297.92|303.92|297.92|303.92|297.92|303.91|297.91|0
1649167070000|2022-04-05 13:57:50|303.8|297.8|303.89|297.89|303.89|297.89|303.8|297.8|0
1649167080000|2022-04-05 13:58:00|303.94|297.94|303.99|297.99|303.99|297.99|303.94|297.94|0
1649167090000|2022-04-05 13:58:10|303.96|297.96|303.96|297.96|303.96|297.96|303.96|297.96|0
1649167100000|2022-04-05 13:58:20|304.01|298.01|304.11|298.11|304.11|298.11|304.01|298.01|0
1649167110000|2022-04-05 13:58:30|304.14|298.14|304.22|298.22|304.23|298.23|304.14|298.14|0
1649167120000|2022-04-05 13:58:40|304.23|298.23|304.2|298.2|304.27|298.27|304.2|298.2|0
1649167130000|2022-04-05 13:58:50|304.25|298.25|304.18|298.18|304.25|298.25|304.18|298.18|0
1649167450000|2022-04-05 14:04:10|305.64|299.64|305.55|299.55|305.68|299.68|305.55|299.55|0
1649167460000|2022-04-05 14:04:20|305.56|299.56|305.52|299.52|305.57|299.57|305.52|299.52|0
1649167470000|2022-04-05 14:04:30|305.49|299.49|305.31|299.31|305.49|299.49|305.31|299.31|0
1649167480000|2022-04-05 14:04:40|305.24|299.24|305.36|299.36|305.37|299.37|305.23|299.23|0
1649167490000|2022-04-05 14:04:50|305.34|299.34|305.29|299.29|305.34|299.34|305.29|299.29|0
1649167500000|2022-04-05 14:05:00|305.32|299.32|305.2|299.2|305.32|299.32|305.2|299.2|0
1649167510000|2022-04-05 14:05:10|305.06|299.06|304.9|298.9|305.06|299.06|304.9|298.9|0
1649167520000|2022-04-05 14:05:20|304.88|298.88|304.66|298.66|304.92|298.92|304.64|298.64|0
1649167530000|2022-04-05 14:05:30|304.64|298.64|304.59|298.59|304.64|298.64|304.59|298.59|0
1649167540000|2022-04-05 14:05:40|304.55|298.55|304.44|298.44|304.55|298.55|304.44|298.44|0
1649167550000|2022-04-05 14:05:50|304.35|298.35|304.28|298.28|304.35|298.35|304.28|298.28|0
1649167560000|2022-04-05 14:06:00|304.29|298.29|304.24|298.24|304.29|298.29|304.22|298.22|0
1649167570000|2022-04-05 14:06:10|304.26|298.26|304.07|298.07|304.27|298.27|304.07|298.07|0
1649167580000|2022-04-05 14:06:20|304.06|298.06|303.88|297.88|304.06|298.06|303.88|297.88|0
1649167590000|2022-04-05 14:06:30|303.86|297.86|303.83|297.83|303.88|297.88|303.83|297.83|0
1649167600000|2022-04-05 14:06:40|303.8|297.8|303.73|297.73|303.8|297.8|303.73|297.73|0
1649167610000|2022-04-05 14:06:50|303.74|297.74|303.66|297.66|303.74|297.74|303.66|297.66|0
1649167620000|2022-04-05 14:07:00|303.65|297.65|303.45|297.45|303.66|297.66|303.45|297.45|0
1649167630000|2022-04-05 14:07:10|303.41|297.41|303.39|297.39|303.44|297.44|303.37|297.37|0
1649167640000|2022-04-05 14:07:20|303.37|297.37|303.36|297.36|303.38|297.38|303.36|297.36|0
1649167650000|2022-04-05 14:07:30|303.33|297.33|302.84|296.84|303.33|297.33|302.84|296.84|0
1649167660000|2022-04-05 14:07:40|302.81|296.81|302.58|296.58|302.83|296.83|302.54|296.54|0
1649167670000|2022-04-05 14:07:50|302.59|296.59|302.32|296.32|302.63|296.63|302.32|296.32|0
1649167680000|2022-04-05 14:08:00|302.33|296.33|302.29|296.29|302.33|296.33|302.29|296.29|0
1649167690000|2022-04-05 14:08:10|302.3|296.3|301.71|295.71|302.3|296.3|301.71|295.71|0
1649167700000|2022-04-05 14:08:20|301.72|295.72|301.6|295.6|301.74|295.74|301.6|295.6|0
1649167710000|2022-04-05 14:08:30|301.57|295.57|301.4|295.4|301.57|295.57|301.33|295.33|0
1649167720000|2022-04-05 14:08:40|301.46|295.46|301.49|295.49|301.49|295.49|301.41|295.41|0
1649167730000|2022-04-05 14:08:50|301.52|295.52|301.5|295.5|301.55|295.55|301.5|295.5|0
1649167740000|2022-04-05 14:09:00|301.49|295.49|301.04|295.04|301.5|295.5|301.04|295.04|0
1649167750000|2022-04-05 14:09:10|300.95|294.95|300.78|294.78|300.95|294.95|300.78|294.78|0
1649167760000|2022-04-05 14:09:20|300.77|294.77|300.54|294.54|300.77|294.77|300.54|294.54|0
1649167770000|2022-04-05 14:09:30|300.53|294.53|300.14|294.14|300.6|294.6|300.14|294.14|0
1649167780000|2022-04-05 14:09:40|299.99|293.99|299.7|293.7|299.99|293.99|299.7|293.7|0
1649167790000|2022-04-05 14:09:50|299.71|293.71|299.79|293.79|299.79|293.79|299.7|293.7|0
1649167800000|2022-04-05 14:10:00|299.78|293.78|299.86|293.86|299.86|293.86|299.77|293.77|0
1649167810000|2022-04-05 14:10:10|299.95|293.95|300.24|294.24|300.24|294.24|299.95|293.95|0
1649167820000|2022-04-05 14:10:20|300.25|294.25|300.29|294.29|300.3|294.3|300.24|294.24|0
1649167830000|2022-04-05 14:10:30|300.25|294.25|300.29|294.29|300.29|294.29|300.25|294.25|0
1649167840000|2022-04-05 14:10:40|300.26|294.26|300.27|294.27|300.27|294.27|300.26|294.26|0
1649167850000|2022-04-05 14:10:50|300.28|294.28|300.39|294.39|300.39|294.39|300.28|294.28|0
1649167860000|2022-04-05 14:11:00|300.4|294.4|300.36|294.36|300.4|294.4|300.36|294.36|0
1649167870000|2022-04-05 14:11:10|300.25|294.25|300.03|294.03|300.25|294.25|300.03|294.03|0
1649167880000|2022-04-05 14:11:20|300.02|294.02|299.94|293.94|300.02|294.02|299.94|293.94|0
1649167890000|2022-04-05 14:11:30|299.91|293.91|300|294|300|294|299.81|293.81|0
1649167900000|2022-04-05 14:11:40|300.03|294.03|300.13|294.13|300.14|294.14|300.02|294.02|0
1649167910000|2022-04-05 14:11:50|300.14|294.14|300.03|294.03|300.15|294.15|300.03|294.03|0
1649167920000|2022-04-05 14:12:00|300.02|294.02|299.98|293.98|300.03|294.03|299.98|293.98|0
1649167930000|2022-04-05 14:12:10|300.02|294.02|300.13|294.13|300.13|294.13|300.02|294.02|0
1649167940000|2022-04-05 14:12:20|300.12|294.12|300.09|294.09|300.12|294.12|300.06|294.06|0
1649167950000|2022-04-05 14:12:30|299.92|293.92|299.9|293.9|299.93|293.93|299.9|293.9|0
1649167960000|2022-04-05 14:12:40|299.91|293.91|300.12|294.12|300.13|294.13|299.87|293.87|0
1649167970000|2022-04-05 14:12:50|300.14|294.14|300.13|294.13|300.14|294.14|300.11|294.11|0
1649167980000|2022-04-05 14:13:00|300.12|294.12|299.94|293.94|300.12|294.12|299.94|293.94|0
1649167990000|2022-04-05 14:13:10|299.95|293.95|299.81|293.81|299.95|293.95|299.81|293.81|0
1649168000000|2022-04-05 14:13:20|299.8|293.8|299.86|293.86|299.87|293.87|299.8|293.8|0
1649168010000|2022-04-05 14:13:30|299.83|293.83|299.9|293.9|299.9|293.9|299.74|293.74|0
1649168020000|2022-04-05 14:13:40|299.76|293.76|299.69|293.69|299.76|293.76|299.68|293.68|0
1649168030000|2022-04-05 14:13:50|299.7|293.7|299.63|293.63|299.71|293.71|299.63|293.63|0
1649168040000|2022-04-05 14:14:00|299.77|293.77|299.76|293.76|299.77|293.77|299.76|293.76|0
1649168050000|2022-04-05 14:14:10|299.77|293.77|299.71|293.71|299.79|293.79|299.71|293.71|0
1649168060000|2022-04-05 14:14:20|299.68|293.68|299.67|293.67|299.7|293.7|299.53|293.53|0
1649168070000|2022-04-05 14:14:30|299.69|293.69|299.37|293.37|299.69|293.69|299.31|293.31|0
1649168080000|2022-04-05 14:14:40|299.36|293.36|299.35|293.35|299.38|293.38|299.34|293.34|0
1649168090000|2022-04-05 14:14:50|299.39|293.39|299.38|293.38|299.39|293.39|299.37|293.37|0
1649168100000|2022-04-05 14:15:00|299.39|293.39|299.22|293.22|299.4|293.4|299.22|293.22|0
1649168110000|2022-04-05 14:15:10|299.19|293.19|299.21|293.21|299.21|293.21|299.16|293.16|0
1649168120000|2022-04-05 14:15:20|299.18|293.18|299.17|293.17|299.18|293.18|299.17|293.17|0
1649168130000|2022-04-05 14:15:30|299.16|293.16|299.16|293.16|299.16|293.16|299.14|293.14|0
1649168140000|2022-04-05 14:15:40|299.15|293.15|299.16|293.16|299.16|293.16|299.14|293.14|0
1649168150000|2022-04-05 14:15:50|299.17|293.17|298.83|292.83|299.18|293.18|298.82|292.82|0
1649168160000|2022-04-05 14:16:00|298.84|292.84|298.71|292.71|298.84|292.84|298.71|292.71|0
1649168170000|2022-04-05 14:16:10|298.86|292.86|298.24|292.24|298.86|292.86|298.24|292.24|0
1649168180000|2022-04-05 14:16:20|298.21|292.21|298.11|292.11|298.21|292.21|298.1|292.1|0
1649168190000|2022-04-05 14:16:30|298.13|292.13|298.19|292.19|298.21|292.21|298.13|292.13|0
1649168200000|2022-04-05 14:16:40|298.2|292.2|298.3|292.3|298.3|292.3|298.2|292.2|0
1649168210000|2022-04-05 14:16:50|298.31|292.31|297.66|291.66|298.31|292.31|297.66|291.66|0
1649168220000|2022-04-05 14:17:00|297.65|291.65|297.65|291.65|297.67|291.67|297.64|291.64|0
1649168230000|2022-04-05 14:17:10|297.68|291.68|297.68|291.68|297.72|291.72|297.68|291.68|0
1649168240000|2022-04-05 14:17:20|297.59|291.59|297.56|291.56|297.6|291.6|297.56|291.56|0
1649168250000|2022-04-05 14:17:30|297.59|291.59|297.58|291.58|297.59|291.59|297.57|291.57|0
1649168260000|2022-04-05 14:17:40|297.52|291.52|297.41|291.41|297.52|291.52|297.41|291.41|0
1649168270000|2022-04-05 14:17:50|297.42|291.42|297.31|291.31|297.42|291.42|297.26|291.26|0
1649168280000|2022-04-05 14:18:00|297.3|291.3|297.48|291.48|297.48|291.48|297.3|291.3|0
1649168290000|2022-04-05 14:18:10|297.52|291.52|297.55|291.55|297.56|291.56|297.52|291.52|0
1649168300000|2022-04-05 14:18:20|297.47|291.47|297.79|291.79|297.79|291.79|297.47|291.47|0
1649168310000|2022-04-05 14:18:30|297.87|291.87|297.77|291.77|297.87|291.87|297.77|291.77|0
1649168320000|2022-04-05 14:18:40|297.79|291.79|297.78|291.78|297.8|291.8|297.77|291.77|0
1649168330000|2022-04-05 14:18:50|297.79|291.79|297.79|291.79|297.81|291.81|297.78|291.78|0
1649168340000|2022-04-05 14:19:00|297.78|291.78|297.82|291.82|297.82|291.82|297.78|291.78|0
1649168350000|2022-04-05 14:19:10|297.89|291.89|297.81|291.81|297.89|291.89|297.79|291.79|0
1649168360000|2022-04-05 14:19:20|297.79|291.79|297.79|291.79|297.79|291.79|297.75|291.75|0
1649168370000|2022-04-05 14:19:30|297.8|291.8|297.76|291.76|297.8|291.8|297.76|291.76|0
1649168380000|2022-04-05 14:19:40|297.74|291.74|298.04|292.04|298.04|292.04|297.74|291.74|0
1649168390000|2022-04-05 14:19:50|298|292|297.97|291.97|298|292|297.97|291.97|0
1649168410000|2022-04-05 14:20:10|297.92|291.92|297.88|291.88|297.92|291.92|297.85|291.85|0
1649168420000|2022-04-05 14:20:20|297.87|291.87|297.83|291.83|297.87|291.87|297.83|291.83|0
1649168430000|2022-04-05 14:20:30|297.8|291.8|297.79|291.79|297.8|291.8|297.79|291.79|0
1649168440000|2022-04-05 14:20:40|297.77|291.77|297.78|291.78|297.78|291.78|297.77|291.77|0
1649168450000|2022-04-05 14:20:50|297.79|291.79|297.73|291.73|297.79|291.79|297.73|291.73|0
1649168460000|2022-04-05 14:21:00|297.72|291.72|297.78|291.78|297.85|291.85|297.72|291.72|0
1649168470000|2022-04-05 14:21:10|297.75|291.75|297.73|291.73|297.75|291.75|297.72|291.72|0
1649168480000|2022-04-05 14:21:20|297.72|291.72|297.72|291.72|297.72|291.72|297.72|291.72|0
1649168490000|2022-04-05 14:21:30|297.77|291.77|297.69|291.69|297.8|291.8|297.69|291.69|0
1649168500000|2022-04-05 14:21:40|297.7|291.7|297.75|291.75|297.75|291.75|297.7|291.7|0
1649168510000|2022-04-05 14:21:50|297.76|291.76|297.71|291.71|297.76|291.76|297.69|291.69|0
1649168520000|2022-04-05 14:22:00|297.72|291.72|297.68|291.68|297.72|291.72|297.67|291.67|0
1649168530000|2022-04-05 14:22:10|297.69|291.69|297.66|291.66|297.69|291.69|297.64|291.64|0
1649168540000|2022-04-05 14:22:20|297.65|291.65|297.68|291.68|297.7|291.7|297.65|291.65|0
1649168550000|2022-04-05 14:22:30|297.72|291.72|297.9|291.9|297.91|291.91|297.72|291.72|0
1649168560000|2022-04-05 14:22:40|297.88|291.88|297.91|291.91|297.91|291.91|297.88|291.88|0
1649168570000|2022-04-05 14:22:50|297.9|291.9|297.92|291.92|297.92|291.92|297.9|291.9|0
1649168580000|2022-04-05 14:23:00|297.93|291.93|298.1|292.1|298.1|292.1|297.93|291.93|0
1649168590000|2022-04-05 14:23:10|298.09|292.09|298.18|292.18|298.18|292.18|298.09|292.09|0
1649168600000|2022-04-05 14:23:20|298.16|292.16|298.18|292.18|298.19|292.19|298.16|292.16|0
1649168610000|2022-04-05 14:23:30|298.19|292.19|298.22|292.22|298.23|292.23|298.19|292.19|0
1649168620000|2022-04-05 14:23:40|298.18|292.18|299.12|293.12|299.12|293.12|298.18|292.18|0
1649168630000|2022-04-05 14:23:50|299.01|293.01|298.64|292.64|299.05|293.05|298.61|292.61|0
1649168640000|2022-04-05 14:24:00|298.6|292.6|298.58|292.58|298.6|292.6|298.58|292.58|0
1649168650000|2022-04-05 14:24:10|298.57|292.57|298.46|292.46|298.57|292.57|298.46|292.46|0
1649168660000|2022-04-05 14:24:20|298.45|292.45|298.46|292.46|298.46|292.46|298.45|292.45|0
1649168670000|2022-04-05 14:24:30|298.47|292.47|298.41|292.41|298.51|292.51|298.41|292.41|0
1649168680000|2022-04-05 14:24:40|298.42|292.42|298.57|292.57|298.57|292.57|298.42|292.42|0
1649168690000|2022-04-05 14:24:50|298.64|292.64|298.65|292.65|298.65|292.65|298.64|292.64|0
1649168700000|2022-04-05 14:25:00|298.67|292.67|298.68|292.68|298.68|292.68|298.67|292.67|0
1649168710000|2022-04-05 14:25:10|298.67|292.67|298.61|292.61|298.67|292.67|298.61|292.61|0
1649168720000|2022-04-05 14:25:20|298.62|292.62|298.62|292.62|298.63|292.63|298.62|292.62|0
1649168730000|2022-04-05 14:25:30|298.63|292.63|298.63|292.63|298.65|292.65|298.63|292.63|0
1649168740000|2022-04-05 14:25:40|298.64|292.64|298.63|292.63|298.64|292.64|298.61|292.61|0
1649168750000|2022-04-05 14:25:50|298.65|292.65|298.59|292.59|298.66|292.66|298.59|292.59|0
1649168760000|2022-04-05 14:26:00|298.57|292.57|298.6|292.6|298.6|292.6|298.53|292.53|0
1649168770000|2022-04-05 14:26:10|298.59|292.59|298.58|292.58|298.6|292.6|298.58|292.58|0
1649168780000|2022-04-05 14:26:20|298.56|292.56|298.57|292.57|298.57|292.57|298.56|292.56|0
1649168790000|2022-04-05 14:26:30|298.59|292.59|298.41|292.41|298.59|292.59|298.41|292.41|0
1649168800000|2022-04-05 14:26:40|298.32|292.32|298.32|292.32|298.32|292.32|298.31|292.31|0
1649168810000|2022-04-05 14:26:50|298.31|292.31|298.26|292.26|298.31|292.31|298.25|292.25|0
1649168820000|2022-04-05 14:27:00|298.22|292.22|298.17|292.17|298.22|292.22|298.17|292.17|0
1649168830000|2022-04-05 14:27:10|298.16|292.16|298.07|292.07|298.16|292.16|298.07|292.07|0
1649168840000|2022-04-05 14:27:20|298.04|292.04|298.07|292.07|298.08|292.08|298.03|292.03|0
1649168850000|2022-04-05 14:27:30|298.05|292.05|298.03|292.03|298.05|292.05|298.03|292.03|0
1649168860000|2022-04-05 14:27:40|298.08|292.08|298.06|292.06|298.08|292.08|298.04|292.04|0
1649168870000|2022-04-05 14:27:50|298.04|292.04|298.11|292.11|298.11|292.11|298.04|292.04|0
1649168880000|2022-04-05 14:28:00|298.05|292.05|297.97|291.97|298.05|292.05|297.97|291.97|0
1649168890000|2022-04-05 14:28:10|297.96|291.96|298.06|292.06|298.06|292.06|297.91|291.91|0
1649168900000|2022-04-05 14:28:20|298.05|292.05|298.05|292.05|298.06|292.06|298.05|292.05|0
1649168910000|2022-04-05 14:28:30|298.03|292.03|297.93|291.93|298.03|292.03|297.93|291.93|0
1649168920000|2022-04-05 14:28:40|297.95|291.95|297.95|291.95|297.95|291.95|297.94|291.94|0
1649168930000|2022-04-05 14:28:50|297.93|291.93|297.93|291.93|297.94|291.94|297.93|291.93|0
1649168940000|2022-04-05 14:29:00|297.95|291.95|297.95|291.95|297.96|291.96|297.94|291.94|0
1649168950000|2022-04-05 14:29:10|297.96|291.96|297.93|291.93|297.96|291.96|297.93|291.93|0
1649168960000|2022-04-05 14:29:20|297.96|291.96|297.99|291.99|297.99|291.99|297.96|291.96|0
1649168970000|2022-04-05 14:29:30|298.09|292.09|298.1|292.1|298.11|292.11|298.08|292.08|0
1649168980000|2022-04-05 14:29:40|298.09|292.09|298.08|292.08|298.09|292.09|298.08|292.08|0
1649168990000|2022-04-05 14:29:50|298.1|292.1|298.1|292.1|298.1|292.1|298.1|292.1|0
1649169000000|2022-04-05 14:30:00|298.17|292.17|298.17|292.17|298.17|292.17|298.16|292.16|0
1649169010000|2022-04-05 14:30:10|298.18|292.18|298.29|292.29|298.29|292.29|298.18|292.18|0
1649169020000|2022-04-05 14:30:20|298.27|292.27|298.31|292.31|298.31|292.31|298.27|292.27|0
1649169030000|2022-04-05 14:30:30|298.32|292.32|298.27|292.27|298.32|292.32|298.27|292.27|0
1649169040000|2022-04-05 14:30:40|298.35|292.35|298.33|292.33|298.35|292.35|298.33|292.33|0
1649169050000|2022-04-05 14:30:50|298.34|292.34|298.3|292.3|298.35|292.35|298.3|292.3|0
1649169060000|2022-04-05 14:31:00|298.31|292.31|298.36|292.36|298.36|292.36|298.31|292.31|0
1649169070000|2022-04-05 14:31:10|298.35|292.35|298.35|292.35|298.36|292.36|298.33|292.33|0
1649169080000|2022-04-05 14:31:20|298.34|292.34|298.35|292.35|298.35|292.35|298.34|292.34|0
1649169090000|2022-04-05 14:31:30|298.53|292.53|298.64|292.64|298.64|292.64|298.53|292.53|0
1649169100000|2022-04-05 14:31:40|298.65|292.65|298.66|292.66|298.66|292.66|298.64|292.64|0
1649169110000|2022-04-05 14:31:50|298.65|292.65|298.65|292.65|298.65|292.65|298.63|292.63|0
1649169120000|2022-04-05 14:32:00|298.67|292.67|298.62|292.62|298.67|292.67|298.62|292.62|0
1649169130000|2022-04-05 14:32:10|298.63|292.63|298.61|292.61|298.63|292.63|298.57|292.57|0
1649169140000|2022-04-05 14:32:20|298.6|292.6|298.58|292.58|298.6|292.6|298.56|292.56|0
1649169150000|2022-04-05 14:32:30|298.56|292.56|298.55|292.55|298.56|292.56|298.55|292.55|0
1649169160000|2022-04-05 14:32:40|298.54|292.54|298.57|292.57|298.57|292.57|298.54|292.54|0
1649169170000|2022-04-05 14:32:50|298.58|292.58|298.39|292.39|298.58|292.58|298.39|292.39|0
1649169180000|2022-04-05 14:33:00|298.38|292.38|298.37|292.37|298.39|292.39|298.37|292.37|0
1649169190000|2022-04-05 14:33:10|298.4|292.4|298.4|292.4|298.4|292.4|298.4|292.4|0
1649169200000|2022-04-05 14:33:20|298.36|292.36|298.35|292.35|298.36|292.36|298.35|292.35|0
1649169210000|2022-04-05 14:33:30|298.37|292.37|298.36|292.36|298.37|292.37|298.36|292.36|0
1649169220000|2022-04-05 14:33:40|298.37|292.37|298.38|292.38|298.38|292.38|298.36|292.36|0
1649169230000|2022-04-05 14:33:50|298.37|292.37|298.34|292.34|298.38|292.38|298.34|292.34|0
1649169240000|2022-04-05 14:34:00|298.32|292.32|298.29|292.29|298.32|292.32|298.26|292.26|0
1649169250000|2022-04-05 14:34:10|298.1|292.1|298.09|292.09|298.1|292.1|298.08|292.08|0
1649169260000|2022-04-05 14:34:20|298.08|292.08|298.26|292.26|298.26|292.26|298.08|292.08|0
1649169270000|2022-04-05 14:34:30|298.23|292.23|297.92|291.92|298.23|292.23|297.92|291.92|0
1649169280000|2022-04-05 14:34:40|297.88|291.88|297.9|291.9|297.9|291.9|297.87|291.87|0
1649169290000|2022-04-05 14:34:50|297.87|291.87|297.84|291.84|297.87|291.87|297.84|291.84|0
1649169300000|2022-04-05 14:35:00|297.82|291.82|297.74|291.74|297.82|291.82|297.74|291.74|0
1649169310000|2022-04-05 14:35:10|297.75|291.75|297.74|291.74|297.75|291.75|297.74|291.74|0
1649169320000|2022-04-05 14:35:20|297.75|291.75|297.68|291.68|297.75|291.75|297.68|291.68|0
1649169330000|2022-04-05 14:35:30|297.65|291.65|297.71|291.71|297.78|291.78|297.65|291.65|0
1649169340000|2022-04-05 14:35:40|297.72|291.72|297.79|291.79|297.79|291.79|297.72|291.72|0
1649169350000|2022-04-05 14:35:50|297.78|291.78|297.79|291.79|297.79|291.79|297.78|291.78|0
1649169360000|2022-04-05 14:36:00|297.78|291.78|297.75|291.75|297.78|291.78|297.75|291.75|0
1649169370000|2022-04-05 14:36:10|297.8|291.8|297.88|291.88|297.88|291.88|297.8|291.8|0
1649169380000|2022-04-05 14:36:20|297.87|291.87|297.88|291.88|297.94|291.94|297.87|291.87|0
1649169390000|2022-04-05 14:36:30|297.89|291.89|297.82|291.82|297.89|291.89|297.81|291.81|0
1649169400000|2022-04-05 14:36:40|297.83|291.83|297.89|291.89|297.89|291.89|297.83|291.83|0
1649169410000|2022-04-05 14:36:50|298.06|292.06|297.91|291.91|298.06|292.06|297.91|291.91|0
1649169420000|2022-04-05 14:37:00|297.93|291.93|297.9|291.9|297.95|291.95|297.9|291.9|0
1649169430000|2022-04-05 14:37:10|297.89|291.89|297.97|291.97|297.97|291.97|297.82|291.82|0
1649169440000|2022-04-05 14:37:20|297.96|291.96|297.91|291.91|297.96|291.96|297.88|291.88|0
1649169450000|2022-04-05 14:37:30|297.92|291.92|297.9|291.9|297.93|291.93|297.9|291.9|0
1649169460000|2022-04-05 14:37:40|297.89|291.89|297.85|291.85|297.89|291.89|297.85|291.85|0
1649169470000|2022-04-05 14:37:50|297.86|291.86|297.86|291.86|297.87|291.87|297.86|291.86|0
1649169480000|2022-04-05 14:38:00|297.84|291.84|297.82|291.82|297.84|291.84|297.82|291.82|0
1649169490000|2022-04-05 14:38:10|297.81|291.81|297.79|291.79|297.82|291.82|297.79|291.79|0
1649169500000|2022-04-05 14:38:20|297.69|291.69|297.66|291.66|297.7|291.7|297.66|291.66|0
1649169510000|2022-04-05 14:38:30|297.64|291.64|297.66|291.66|297.66|291.66|297.64|291.64|0
1649169520000|2022-04-05 14:38:40|297.63|291.63|297.61|291.61|297.64|291.64|297.61|291.61|0
1649169530000|2022-04-05 14:38:50|297.59|291.59|297.5|291.5|297.59|291.59|297.5|291.5|0
1649169540000|2022-04-05 14:39:00|297.49|291.49|297.49|291.49|297.49|291.49|297.49|291.49|0
1649169550000|2022-04-05 14:39:10|297.46|291.46|297.46|291.46|297.46|291.46|297.46|291.46|0
1649169560000|2022-04-05 14:39:20|297.49|291.49|297.35|291.35|297.52|291.52|297.35|291.35|0
1649169570000|2022-04-05 14:39:30|297.32|291.32|297.32|291.32|297.32|291.32|297.32|291.32|0
1649169580000|2022-04-05 14:39:40|297.31|291.31|297.33|291.33|297.33|291.33|297.31|291.31|0
1649169590000|2022-04-05 14:39:50|297.3|291.3|297.3|291.3|297.3|291.3|297.3|291.3|0
1649169600000|2022-04-05 14:40:00|297.29|291.29|297.29|291.29|297.29|291.29|297.29|291.29|0
1649169610000|2022-04-05 14:40:10|297.2|291.2|297.21|291.21|297.21|291.21|297.18|291.18|0
1649169620000|2022-04-05 14:40:20|297.26|291.26|297.26|291.26|297.26|291.26|297.25|291.25|0
1649169630000|2022-04-05 14:40:30|297.25|291.25|297.25|291.25|297.26|291.26|297.25|291.25|0
1649169640000|2022-04-05 14:40:40|297.23|291.23|297.23|291.23|297.24|291.24|297.23|291.23|0
1649169650000|2022-04-05 14:40:50|297.24|291.24|297.27|291.27|297.27|291.27|297.24|291.24|0
1649169660000|2022-04-05 14:41:00|297.28|291.28|297.27|291.27|297.3|291.3|297.27|291.27|0
1649169670000|2022-04-05 14:41:10|297.22|291.22|296.86|290.86|297.22|291.22|296.86|290.86|0
1649169680000|2022-04-05 14:41:20|296.81|290.81|296.82|290.82|296.82|290.82|296.81|290.81|0
1649169690000|2022-04-05 14:41:30|296.67|290.67|296.91|290.91|296.91|290.91|296.67|290.67|0
1649169700000|2022-04-05 14:41:40|296.92|290.92|296.93|290.93|296.93|290.93|296.92|290.92|0
1649169710000|2022-04-05 14:41:50|296.91|290.91|296.82|290.82|296.92|290.92|296.82|290.82|0
1649169720000|2022-04-05 14:42:00|296.79|290.79|296.72|290.72|296.79|290.79|296.72|290.72|0
1649169730000|2022-04-05 14:42:10|296.71|290.71|296.73|290.73|296.76|290.76|296.71|290.71|0
1649169750000|2022-04-05 14:42:30|296.72|290.72|296.66|290.66|296.75|290.75|296.66|290.66|0
1649169760000|2022-04-05 14:42:40|296.73|290.73|296.72|290.72|296.73|290.73|296.72|290.72|0
1649169770000|2022-04-05 14:42:50|296.71|290.71|296.67|290.67|296.71|290.71|296.66|290.66|0
1649169780000|2022-04-05 14:43:00|296.66|290.66|296.53|290.53|296.67|290.67|296.53|290.53|0
1649169790000|2022-04-05 14:43:10|296.52|290.52|296.51|290.51|296.52|290.52|296.5|290.5|0
1649169800000|2022-04-05 14:43:20|296.53|290.53|296.53|290.53|296.54|290.54|296.53|290.53|0
1649169810000|2022-04-05 14:43:30|296.5|290.5|296.48|290.48|296.5|290.5|296.48|290.48|0
1649169820000|2022-04-05 14:43:40|296.49|290.49|296.46|290.46|296.49|290.49|296.46|290.46|0
1649169830000|2022-04-05 14:43:50|296.45|290.45|296.42|290.42|296.45|290.45|296.42|290.42|0
1649169840000|2022-04-05 14:44:00|296.26|290.26|296.21|290.21|296.26|290.26|296.21|290.21|0
1649169850000|2022-04-05 14:44:10|296.23|290.23|296.24|290.24|296.24|290.24|296.21|290.21|0
1649169860000|2022-04-05 14:44:20|296.27|290.27|296.37|290.37|296.38|290.38|296.27|290.27|0
1649169870000|2022-04-05 14:44:30|296.28|290.28|296.24|290.24|296.28|290.28|296.23|290.23|0
1649169880000|2022-04-05 14:44:40|296.23|290.23|296.2|290.2|296.23|290.23|296.2|290.2|0
1649169890000|2022-04-05 14:44:50|296.21|290.21|296.18|290.18|296.21|290.21|296.18|290.18|0
1649169900000|2022-04-05 14:45:00|296.19|290.19|296.18|290.18|296.19|290.19|296.17|290.17|0
1649169910000|2022-04-05 14:45:10|296.16|290.16|296.21|290.21|296.26|290.26|296.16|290.16|0
1649169920000|2022-04-05 14:45:20|296.22|290.22|296.28|290.28|296.28|290.28|296.22|290.22|0
1649169930000|2022-04-05 14:45:30|296.27|290.27|296.31|290.31|296.31|290.31|296.27|290.27|0
1649169940000|2022-04-05 14:45:40|296.32|290.32|296.54|290.54|296.54|290.54|296.32|290.32|0
1649169950000|2022-04-05 14:45:50|296.59|290.59|296.61|290.61|296.61|290.61|296.58|290.58|0
1649169960000|2022-04-05 14:46:00|296.6|290.6|296.51|290.51|296.62|290.62|296.51|290.51|0
1649169970000|2022-04-05 14:46:10|296.52|290.52|296.5|290.5|296.53|290.53|296.5|290.5|0
1649169980000|2022-04-05 14:46:20|296.51|290.51|296.62|290.62|296.62|290.62|296.51|290.51|0
1649169990000|2022-04-05 14:46:30|296.61|290.61|296.64|290.64|296.64|290.64|296.61|290.61|0
1649170000000|2022-04-05 14:46:40|296.66|290.66|296.73|290.73|296.73|290.73|296.65|290.65|0
1649170010000|2022-04-05 14:46:50|296.74|290.74|296.73|290.73|296.74|290.74|296.73|290.73|0
1649170020000|2022-04-05 14:47:00|296.72|290.72|296.7|290.7|296.75|290.75|296.7|290.7|0
1649170030000|2022-04-05 14:47:10|296.71|290.71|296.63|290.63|296.72|290.72|296.63|290.63|0
1649170040000|2022-04-05 14:47:20|296.62|290.62|296.54|290.54|296.63|290.63|296.54|290.54|0
1649170050000|2022-04-05 14:47:30|296.52|290.52|296.52|290.52|296.52|290.52|296.5|290.5|0
1649170060000|2022-04-05 14:47:40|296.46|290.46|296.43|290.43|296.46|290.46|296.43|290.43|0
1649170070000|2022-04-05 14:47:50|296.44|290.44|296.46|290.46|296.49|290.49|296.44|290.44|0
1649170080000|2022-04-05 14:48:00|296.45|290.45|296.42|290.42|296.45|290.45|296.42|290.42|0
1649170090000|2022-04-05 14:48:10|296.41|290.41|296.43|290.43|296.43|290.43|296.41|290.41|0
1649170100000|2022-04-05 14:48:20|296.45|290.45|296.43|290.43|296.46|290.46|296.43|290.43|0
1649170110000|2022-04-05 14:48:30|296.46|290.46|296.42|290.42|296.46|290.46|296.42|290.42|0
1649170120000|2022-04-05 14:48:40|296.37|290.37|296.38|290.38|296.38|290.38|296.37|290.37|0
1649170130000|2022-04-05 14:48:50|296.34|290.34|296.39|290.39|296.39|290.39|296.34|290.34|0
1649170140000|2022-04-05 14:49:00|296.41|290.41|296.48|290.48|296.48|290.48|296.41|290.41|0
1649170150000|2022-04-05 14:49:10|296.47|290.47|296.5|290.5|296.5|290.5|296.47|290.47|0
1649170160000|2022-04-05 14:49:20|296.49|290.49|296.49|290.49|296.49|290.49|296.49|290.49|0
1649170170000|2022-04-05 14:49:30|296.47|290.47|296.45|290.45|296.48|290.48|296.45|290.45|0
1649170180000|2022-04-05 14:49:40|296.44|290.44|296.47|290.47|296.47|290.47|296.44|290.44|0
1649170190000|2022-04-05 14:49:50|296.48|290.48|296.59|290.59|296.6|290.6|296.48|290.48|0
1649170200000|2022-04-05 14:50:00|296.6|290.6|296.71|290.71|296.71|290.71|296.6|290.6|0
1649170210000|2022-04-05 14:50:10|296.7|290.7|296.88|290.88|296.88|290.88|296.7|290.7|0
1649170220000|2022-04-05 14:50:20|296.91|290.91|296.9|290.9|296.93|290.93|296.9|290.9|0
1649170230000|2022-04-05 14:50:30|296.91|290.91|296.93|290.93|296.95|290.95|296.91|290.91|0
1649170240000|2022-04-05 14:50:40|296.92|290.92|297|291|297|291|296.92|290.92|0
1649170250000|2022-04-05 14:50:50|296.99|290.99|296.99|290.99|297.02|291.02|296.98|290.98|0
1649170260000|2022-04-05 14:51:00|297.22|291.22|297.29|291.29|297.3|291.3|297.22|291.22|0
1649170270000|2022-04-05 14:51:10|297.28|291.28|297.24|291.24|297.28|291.28|297.23|291.23|0
1649170280000|2022-04-05 14:51:20|297.25|291.25|297.16|291.16|297.25|291.25|297.16|291.16|0
1649170290000|2022-04-05 14:51:30|297.17|291.17|297.16|291.16|297.17|291.17|297.16|291.16|0
1649170300000|2022-04-05 14:51:40|297.09|291.09|297.22|291.22|297.22|291.22|297.01|291.01|0
1649170310000|2022-04-05 14:51:50|297.25|291.25|297.29|291.29|297.3|291.3|297.25|291.25|0
1649170320000|2022-04-05 14:52:00|297.27|291.27|297.31|291.31|297.31|291.31|297.26|291.26|0
1649170330000|2022-04-05 14:52:10|297.32|291.32|297.35|291.35|297.37|291.37|297.32|291.32|0
1649170340000|2022-04-05 14:52:20|297.36|291.36|297.35|291.35|297.36|291.36|297.35|291.35|0
1649170350000|2022-04-05 14:52:30|297.36|291.36|297.37|291.37|297.38|291.38|297.35|291.35|0
1649170360000|2022-04-05 14:52:40|297.36|291.36|297.31|291.31|297.36|291.36|297.31|291.31|0
1649170370000|2022-04-05 14:52:50|297.33|291.33|297.36|291.36|297.36|291.36|297.33|291.33|0
1649170380000|2022-04-05 14:53:00|297.35|291.35|297.42|291.42|297.43|291.43|297.35|291.35|0
1649170390000|2022-04-05 14:53:10|297.45|291.45|297.53|291.53|297.53|291.53|297.44|291.44|0
1649170400000|2022-04-05 14:53:20|297.62|291.62|297.63|291.63|297.63|291.63|297.62|291.62|0
1649170410000|2022-04-05 14:53:30|297.65|291.65|297.68|291.68|297.68|291.68|297.63|291.63|0
1649170420000|2022-04-05 14:53:40|297.76|291.76|297.82|291.82|297.82|291.82|297.76|291.76|0
1649170430000|2022-04-05 14:53:50|297.81|291.81|297.88|291.88|297.88|291.88|297.81|291.81|0
1649170450000|2022-04-05 14:54:10|297.89|291.89|297.84|291.84|297.89|291.89|297.84|291.84|0
1649170460000|2022-04-05 14:54:20|297.83|291.83|297.86|291.86|297.86|291.86|297.83|291.83|0
1649170470000|2022-04-05 14:54:30|297.85|291.85|297.86|291.86|297.87|291.87|297.85|291.85|0
1649170480000|2022-04-05 14:54:40|297.85|291.85|297.87|291.87|297.88|291.88|297.85|291.85|0
1649170490000|2022-04-05 14:54:50|297.86|291.86|297.87|291.87|297.87|291.87|297.86|291.86|0
1649170500000|2022-04-05 14:55:00|297.86|291.86|297.84|291.84|297.86|291.86|297.84|291.84|0
1649170510000|2022-04-05 14:55:10|297.81|291.81|297.82|291.82|297.82|291.82|297.81|291.81|0
1649170520000|2022-04-05 14:55:20|297.81|291.81|297.76|291.76|297.83|291.83|297.76|291.76|0
1649170530000|2022-04-05 14:55:30|297.75|291.75|297.77|291.77|297.77|291.77|297.75|291.75|0
1649170540000|2022-04-05 14:55:40|297.67|291.67|297.58|291.58|297.67|291.67|297.58|291.58|0
1649170550000|2022-04-05 14:55:50|297.57|291.57|297.57|291.57|297.58|291.58|297.57|291.57|0
1649170560000|2022-04-05 14:56:00|297.58|291.58|297.49|291.49|297.58|291.58|297.49|291.49|0
1649170570000|2022-04-05 14:56:10|297.5|291.5|297.47|291.47|297.5|291.5|297.47|291.47|0
1649170580000|2022-04-05 14:56:20|297.43|291.43|297.45|291.45|297.45|291.45|297.43|291.43|0
1649170590000|2022-04-05 14:56:30|297.41|291.41|297.41|291.41|297.41|291.41|297.41|291.41|0
1649170600000|2022-04-05 14:56:40|297.42|291.42|297.42|291.42|297.43|291.43|297.42|291.42|0
1649170610000|2022-04-05 14:56:50|297.43|291.43|297.42|291.42|297.43|291.43|297.42|291.42|0
1649170630000|2022-04-05 14:57:10|297.45|291.45|297.41|291.41|297.45|291.45|297.41|291.41|0
1649170650000|2022-04-05 14:57:30|297.45|291.45|297.55|291.55|297.55|291.55|297.45|291.45|0
1649170660000|2022-04-05 14:57:40|297.53|291.53|297.53|291.53|297.53|291.53|297.53|291.53|0
1649170680000|2022-04-05 14:58:00|297.52|291.52|297.42|291.42|297.52|291.52|297.42|291.42|0
1649170690000|2022-04-05 14:58:10|297.44|291.44|297.41|291.41|297.44|291.44|297.41|291.41|0
1649170700000|2022-04-05 14:58:20|297.37|291.37|297.4|291.4|297.42|291.42|297.37|291.37|0
1649170710000|2022-04-05 14:58:30|297.44|291.44|297.51|291.51|297.52|291.52|297.44|291.44|0
1649170720000|2022-04-05 14:58:40|297.5|291.5|297.46|291.46|297.52|291.52|297.46|291.46|0
1649170730000|2022-04-05 14:58:50|297.45|291.45|297.5|291.5|297.51|291.51|297.45|291.45|0
1649170740000|2022-04-05 14:59:00|297.45|291.45|297.62|291.62|297.62|291.62|297.45|291.45|0
1649170750000|2022-04-05 14:59:10|297.56|291.56|297.51|291.51|297.56|291.56|297.51|291.51|0
1649170760000|2022-04-05 14:59:20|297.5|291.5|297.37|291.37|297.5|291.5|297.36|291.36|0
1649170770000|2022-04-05 14:59:30|297.35|291.35|297.3|291.3|297.35|291.35|297.3|291.3|0
1649170790000|2022-04-05 14:59:50|297.26|291.26|297.26|291.26|297.26|291.26|297.26|291.26|0
1649170800000|2022-04-05 15:00:00|297.25|291.25|297.26|291.26|297.26|291.26|297.25|291.25|0
1649170810000|2022-04-05 15:00:10|297.27|291.27|297.26|291.26|297.27|291.27|297.26|291.26|0
1649170820000|2022-04-05 15:00:20|297.27|291.27|297.26|291.26|297.27|291.27|297.26|291.26|0
1649170830000|2022-04-05 15:00:30|297.27|291.27|297.27|291.27|297.27|291.27|297.27|291.27|0
1649170840000|2022-04-05 15:00:40|297.29|291.29|297.29|291.29|297.29|291.29|297.29|291.29|0
1649170850000|2022-04-05 15:00:50|297.28|291.28|297.3|291.3|297.3|291.3|297.28|291.28|0
1649170860000|2022-04-05 15:01:00|297.25|291.25|297.24|291.24|297.25|291.25|297.24|291.24|0
1649170870000|2022-04-05 15:01:10|297.25|291.25|297.2|291.2|297.25|291.25|297.2|291.2|0
1649170880000|2022-04-05 15:01:20|297.16|291.16|297.18|291.18|297.18|291.18|297.16|291.16|0
1649170890000|2022-04-05 15:01:30|297.08|291.08|297.07|291.07|297.09|291.09|297.07|291.07|0
1649170900000|2022-04-05 15:01:40|297.15|291.15|297.14|291.14|297.15|291.15|297.14|291.14|0
1649170910000|2022-04-05 15:01:50|297.18|291.18|297.16|291.16|297.18|291.18|297.16|291.16|0
1649170920000|2022-04-05 15:02:00|297.13|291.13|297.13|291.13|297.14|291.14|297.13|291.13|0
1649170930000|2022-04-05 15:02:10|297.1|291.1|297.04|291.04|297.1|291.1|297.03|291.03|0
1649170940000|2022-04-05 15:02:20|297.03|291.03|297.03|291.03|297.03|291.03|297.02|291.02|0
1649170950000|2022-04-05 15:02:30|297.02|291.02|297|291|297.02|291.02|296.99|290.99|0
1649170960000|2022-04-05 15:02:40|296.98|290.98|296.89|290.89|296.98|290.98|296.89|290.89|0
1649170970000|2022-04-05 15:02:50|296.9|290.9|296.85|290.85|296.9|290.9|296.85|290.85|0
1649170980000|2022-04-05 15:03:00|296.86|290.86|296.83|290.83|296.86|290.86|296.83|290.83|0
1649170990000|2022-04-05 15:03:10|296.81|290.81|296.85|290.85|296.85|290.85|296.81|290.81|0
1649171000000|2022-04-05 15:03:20|296.84|290.84|296.87|290.87|296.87|290.87|296.84|290.84|0
1649171010000|2022-04-05 15:03:30|296.88|290.88|296.86|290.86|296.88|290.88|296.86|290.86|0
1649171020000|2022-04-05 15:03:40|296.9|290.9|296.9|290.9|296.9|290.9|296.89|290.89|0
1649171030000|2022-04-05 15:03:50|296.88|290.88|296.81|290.81|296.88|290.88|296.81|290.81|0
1649171040000|2022-04-05 15:04:00|296.73|290.73|296.62|290.62|296.75|290.75|296.62|290.62|0
1649171050000|2022-04-05 15:04:10|296.61|290.61|296.31|290.31|296.61|290.61|296.3|290.3|0
1649171060000|2022-04-05 15:04:20|296.35|290.35|296.31|290.31|296.36|290.36|296.31|290.31|0
1649171070000|2022-04-05 15:04:30|296.29|290.29|296.3|290.3|296.3|290.3|296.29|290.29|0
1649171080000|2022-04-05 15:04:40|296.31|290.31|296.31|290.31|296.31|290.31|296.31|290.31|0
1649171090000|2022-04-05 15:04:50|296.28|290.28|296.39|290.39|296.39|290.39|296.28|290.28|0
1649171100000|2022-04-05 15:05:00|296.42|290.42|296.61|290.61|296.61|290.61|296.41|290.41|0
1649171110000|2022-04-05 15:05:10|296.62|290.62|296.6|290.6|296.63|290.63|296.6|290.6|0
1649171120000|2022-04-05 15:05:20|296.61|290.61|296.83|290.83|296.83|290.83|296.61|290.61|0
1649171130000|2022-04-05 15:05:30|296.81|290.81|296.83|290.83|296.83|290.83|296.81|290.81|0
1649171140000|2022-04-05 15:05:40|296.84|290.84|296.98|290.98|296.98|290.98|296.83|290.83|0
1649171150000|2022-04-05 15:05:50|296.99|290.99|297.02|291.02|297.02|291.02|296.99|290.99|0
1649171160000|2022-04-05 15:06:00|297|291|296.96|290.96|297.01|291.01|296.96|290.96|0
1649171170000|2022-04-05 15:06:10|296.95|290.95|296.95|290.95|296.95|290.95|296.95|290.95|0
1649171180000|2022-04-05 15:06:20|296.93|290.93|296.93|290.93|296.93|290.93|296.93|290.93|0
1649171190000|2022-04-05 15:06:30|296.96|290.96|296.92|290.92|296.96|290.96|296.92|290.92|0
1649171200000|2022-04-05 15:06:40|296.93|290.93|296.92|290.92|296.93|290.93|296.92|290.92|0
1649171210000|2022-04-05 15:06:50|296.93|290.93|296.85|290.85|296.93|290.93|296.85|290.85|0
1649171220000|2022-04-05 15:07:00|296.84|290.84|296.8|290.8|296.84|290.84|296.79|290.79|0
1649171230000|2022-04-05 15:07:10|296.79|290.79|296.74|290.74|296.79|290.79|296.73|290.73|0
1649171240000|2022-04-05 15:07:20|296.75|290.75|296.78|290.78|296.78|290.78|296.75|290.75|0
1649171250000|2022-04-05 15:07:30|296.77|290.77|296.79|290.79|296.79|290.79|296.77|290.77|0
1649171260000|2022-04-05 15:07:40|296.75|290.75|296.74|290.74|296.77|290.77|296.74|290.74|0
1649171270000|2022-04-05 15:07:50|296.75|290.75|296.77|290.77|296.77|290.77|296.74|290.74|0
1649171280000|2022-04-05 15:08:00|296.73|290.73|296.72|290.72|296.73|290.73|296.72|290.72|0
1649171290000|2022-04-05 15:08:10|296.71|290.71|296.73|290.73|296.73|290.73|296.7|290.7|0
1649171300000|2022-04-05 15:08:20|296.74|290.74|296.74|290.74|296.74|290.74|296.74|290.74|0
1649171310000|2022-04-05 15:08:30|296.76|290.76|296.72|290.72|296.76|290.76|296.7|290.7|0
1649171320000|2022-04-05 15:08:40|296.73|290.73|296.72|290.72|296.73|290.73|296.72|290.72|0
1649171330000|2022-04-05 15:08:50|296.71|290.71|296.74|290.74|296.74|290.74|296.71|290.71|0
1649171340000|2022-04-05 15:09:00|296.81|290.81|296.88|290.88|296.88|290.88|296.81|290.81|0
1649171350000|2022-04-05 15:09:10|296.89|290.89|296.89|290.89|296.9|290.9|296.89|290.89|0
1649171360000|2022-04-05 15:09:20|296.88|290.88|296.89|290.89|296.89|290.89|296.88|290.88|0
1649171370000|2022-04-05 15:09:30|296.88|290.88|296.88|290.88|296.88|290.88|296.88|290.88|0
1649171380000|2022-04-05 15:09:40|296.89|290.89|296.89|290.89|296.89|290.89|296.89|290.89|0
1649171390000|2022-04-05 15:09:50|296.88|290.88|296.89|290.89|296.89|290.89|296.88|290.88|0
1649171400000|2022-04-05 15:10:00|296.92|290.92|296.92|290.92|296.92|290.92|296.91|290.91|0
1649171410000|2022-04-05 15:10:10|296.91|290.91|296.88|290.88|296.91|290.91|296.88|290.88|0
1649171420000|2022-04-05 15:10:20|296.85|290.85|296.81|290.81|296.86|290.86|296.81|290.81|0
1649171430000|2022-04-05 15:10:30|296.76|290.76|296.71|290.71|296.76|290.76|296.71|290.71|0
1649171440000|2022-04-05 15:10:40|296.72|290.72|296.56|290.56|296.72|290.72|296.55|290.55|0
1649171450000|2022-04-05 15:10:50|296.53|290.53|296.5|290.5|296.54|290.54|296.5|290.5|0
1649171460000|2022-04-05 15:11:00|296.47|290.47|296.48|290.48|296.48|290.48|296.47|290.47|0
1649171470000|2022-04-05 15:11:10|296.47|290.47|296.28|290.28|296.47|290.47|296.28|290.28|0
1649171490000|2022-04-05 15:11:30|296.31|290.31|296.31|290.31|296.31|290.31|296.31|290.31|0
1649171500000|2022-04-05 15:11:40|296.3|290.3|296.3|290.3|296.31|290.31|296.3|290.3|0
1649171510000|2022-04-05 15:11:50|296.29|290.29|296.22|290.22|296.29|290.29|296.21|290.21|0
1649171520000|2022-04-05 15:12:00|296.21|290.21|296.19|290.19|296.22|290.22|296.19|290.19|0
1649171530000|2022-04-05 15:12:10|296.16|290.16|295.97|289.97|296.16|290.16|295.97|289.97|0
1649171540000|2022-04-05 15:12:20|295.95|289.95|295.86|289.86|295.95|289.95|295.86|289.86|0
1649171550000|2022-04-05 15:12:30|295.87|289.87|295.82|289.82|295.87|289.87|295.8|289.8|0
1649171560000|2022-04-05 15:12:40|295.79|289.79|295.77|289.77|295.79|289.79|295.77|289.77|0
1649171570000|2022-04-05 15:12:50|295.76|289.76|295.72|289.72|295.76|289.76|295.71|289.71|0
1649171580000|2022-04-05 15:13:00|295.69|289.69|295.69|289.69|295.7|289.7|295.69|289.69|0
1649171590000|2022-04-05 15:13:10|295.72|289.72|295.78|289.78|295.78|289.78|295.72|289.72|0
1649171600000|2022-04-05 15:13:20|295.73|289.73|295.86|289.86|295.86|289.86|295.73|289.73|0
1649171610000|2022-04-05 15:13:30|295.87|289.87|295.86|289.86|295.87|289.87|295.86|289.86|0
1649171620000|2022-04-05 15:13:40|295.85|289.85|295.97|289.97|295.97|289.97|295.85|289.85|0
1649171630000|2022-04-05 15:13:50|295.96|289.96|296.04|290.04|296.04|290.04|295.96|289.96|0
1649171640000|2022-04-05 15:14:00|295.98|289.98|295.98|289.98|295.98|289.98|295.96|289.96|0
1649171650000|2022-04-05 15:14:10|295.97|289.97|295.92|289.92|295.97|289.97|295.92|289.92|0
1649171660000|2022-04-05 15:14:20|295.87|289.87|295.91|289.91|295.91|289.91|295.87|289.87|0
1649171670000|2022-04-05 15:14:30|295.85|289.85|295.9|289.9|295.9|289.9|295.84|289.84|0
1649171680000|2022-04-05 15:14:40|295.91|289.91|296.2|290.2|296.2|290.2|295.91|289.91|0
1649171690000|2022-04-05 15:14:50|296.21|290.21|296.17|290.17|296.21|290.21|296.16|290.16|0
1649171700000|2022-04-05 15:15:00|296.2|290.2|296.16|290.16|296.2|290.2|296.16|290.16|0
1649171710000|2022-04-05 15:15:10|296.15|290.15|296.09|290.09|296.15|290.15|296.06|290.06|0
1649171720000|2022-04-05 15:15:20|296.08|290.08|296.18|290.18|296.18|290.18|296.08|290.08|0
1649171730000|2022-04-05 15:15:30|296.17|290.17|296.07|290.07|296.17|290.17|296.07|290.07|0
1649171740000|2022-04-05 15:15:40|296.05|290.05|296.06|290.06|296.06|290.06|296.05|290.05|0
1649171750000|2022-04-05 15:15:50|296.01|290.01|295.99|289.99|296.02|290.02|295.99|289.99|0
1649171760000|2022-04-05 15:16:00|296|290|295.98|289.98|296|290|295.98|289.98|0
1649171770000|2022-04-05 15:16:10|295.95|289.95|295.95|289.95|295.95|289.95|295.94|289.94|0
1649171780000|2022-04-05 15:16:20|295.96|289.96|295.95|289.95|295.96|289.96|295.95|289.95|0
1649171790000|2022-04-05 15:16:30|295.9|289.9|295.75|289.75|295.9|289.9|295.75|289.75|0
1649171800000|2022-04-05 15:16:40|295.74|289.74|295.6|289.6|295.74|289.74|295.6|289.6|0
1649171810000|2022-04-05 15:16:50|295.61|289.61|295.69|289.69|295.69|289.69|295.61|289.61|0
1649171820000|2022-04-05 15:17:00|295.7|289.7|295.67|289.67|295.7|289.7|295.67|289.67|0
1649171830000|2022-04-05 15:17:10|295.68|289.68|295.7|289.7|295.7|289.7|295.68|289.68|0
1649171840000|2022-04-05 15:17:20|295.74|289.74|295.76|289.76|295.76|289.76|295.74|289.74|0
1649171850000|2022-04-05 15:17:30|295.81|289.81|295.86|289.86|295.86|289.86|295.81|289.81|0
1649171860000|2022-04-05 15:17:40|295.85|289.85|295.96|289.96|295.96|289.96|295.85|289.85|0
1649171870000|2022-04-05 15:17:50|295.95|289.95|295.95|289.95|295.96|289.96|295.95|289.95|0
1649171880000|2022-04-05 15:18:00|295.96|289.96|295.87|289.87|295.99|289.99|295.87|289.87|0
1649171890000|2022-04-05 15:18:10|295.88|289.88|295.85|289.85|295.88|289.88|295.85|289.85|0
1649171900000|2022-04-05 15:18:20|295.71|289.71|295.71|289.71|295.71|289.71|295.71|289.71|0
1649171910000|2022-04-05 15:18:30|295.69|289.69|295.69|289.69|295.69|289.69|295.69|289.69|0
1649171920000|2022-04-05 15:18:40|295.49|289.49|295.6|289.6|295.6|289.6|295.49|289.49|0
1649171930000|2022-04-05 15:18:50|295.46|289.46|295.42|289.42|295.46|289.46|295.42|289.42|0
1649171940000|2022-04-05 15:19:00|295.43|289.43|295.42|289.42|295.43|289.43|295.42|289.42|0
1649171950000|2022-04-05 15:19:10|295.41|289.41|295.4|289.4|295.41|289.41|295.38|289.38|0
1649171960000|2022-04-05 15:19:20|295.35|289.35|295.17|289.17|295.35|289.35|295.15|289.15|0
1649171970000|2022-04-05 15:19:30|295.14|289.14|295.14|289.14|295.15|289.15|295.14|289.14|0
1649171980000|2022-04-05 15:19:40|295.17|289.17|295.17|289.17|295.18|289.18|295.17|289.17|0
1649171990000|2022-04-05 15:19:50|295.18|289.18|295.17|289.17|295.18|289.18|295.17|289.17|0
1649172000000|2022-04-05 15:20:00|295.13|289.13|295.13|289.13|295.13|289.13|295.13|289.13|0
1649172010000|2022-04-05 15:20:10|295.14|289.14|295.14|289.14|295.14|289.14|295.14|289.14|0
1649172020000|2022-04-05 15:20:20|295.16|289.16|295.16|289.16|295.17|289.17|295.16|289.16|0
1649172030000|2022-04-05 15:20:30|295.15|289.15|295.16|289.16|295.16|289.16|295.15|289.15|0
1649172040000|2022-04-05 15:20:40|295.17|289.17|295.13|289.13|295.17|289.17|295.13|289.13|0
1649172050000|2022-04-05 15:20:50|295.12|289.12|295.12|289.12|295.12|289.12|295.12|289.12|0
1649172060000|2022-04-05 15:21:00|295.09|289.09|295.11|289.11|295.11|289.11|295.09|289.09|0
1649172070000|2022-04-05 15:21:10|295.06|289.06|294.98|288.98|295.06|289.06|294.98|288.98|0
1649172080000|2022-04-05 15:21:20|294.86|288.86|294.85|288.85|294.86|288.86|294.85|288.85|0
1649172090000|2022-04-05 15:21:30|294.86|288.86|294.85|288.85|294.86|288.86|294.85|288.85|0
1649172100000|2022-04-05 15:21:40|294.81|288.81|294.79|288.79|294.81|288.81|294.77|288.77|0
1649172110000|2022-04-05 15:21:50|294.78|288.78|294.73|288.73|294.78|288.78|294.73|288.73|0
1649172120000|2022-04-05 15:22:00|294.74|288.74|294.74|288.74|294.74|288.74|294.74|288.74|0
1649172130000|2022-04-05 15:22:10|294.73|288.73|294.77|288.77|294.77|288.77|294.72|288.72|0
1649172140000|2022-04-05 15:22:20|294.76|288.76|294.73|288.73|294.77|288.77|294.73|288.73|0
1649172150000|2022-04-05 15:22:30|294.72|288.72|294.72|288.72|294.72|288.72|294.72|288.72|0
1649172170000|2022-04-05 15:22:50|294.71|288.71|294.68|288.68|294.71|288.71|294.68|288.68|0
1649172180000|2022-04-05 15:23:00|294.67|288.67|294.71|288.71|294.71|288.71|294.66|288.66|0
1649172190000|2022-04-05 15:23:10|294.65|288.65|294.55|288.55|294.65|288.65|294.55|288.55|0
1649172200000|2022-04-05 15:23:20|294.54|288.54|294.48|288.48|294.54|288.54|294.48|288.48|0
1649172210000|2022-04-05 15:23:30|294.47|288.47|294.5|288.5|294.5|288.5|294.47|288.47|0
1649172220000|2022-04-05 15:23:40|294.51|288.51|294.51|288.51|294.51|288.51|294.5|288.5|0
1649172230000|2022-04-05 15:23:50|294.48|288.48|294.52|288.52|294.52|288.52|294.47|288.47|0
1649172240000|2022-04-05 15:24:00|294.54|288.54|294.53|288.53|294.55|288.55|294.53|288.53|0
1649172250000|2022-04-05 15:24:10|294.54|288.54|294.53|288.53|294.56|288.56|294.53|288.53|0
1649172260000|2022-04-05 15:24:20|294.54|288.54|294.5|288.5|294.54|288.54|294.5|288.5|0
1649172270000|2022-04-05 15:24:30|294.48|288.48|294.5|288.5|294.51|288.51|294.48|288.48|0
1649172280000|2022-04-05 15:24:40|294.49|288.49|294.5|288.5|294.58|288.58|294.49|288.49|0
1649172290000|2022-04-05 15:24:50|294.49|288.49|294.53|288.53|294.53|288.53|294.49|288.49|0
1649172300000|2022-04-05 15:25:00|294.52|288.52|294.48|288.48|294.54|288.54|294.48|288.48|0
1649172310000|2022-04-05 15:25:10|294.45|288.45|294.46|288.46|294.46|288.46|294.45|288.45|0
1649172320000|2022-04-05 15:25:20|294.47|288.47|294.49|288.49|294.5|288.5|294.45|288.45|0
1649172330000|2022-04-05 15:25:30|294.53|288.53|294.52|288.52|294.53|288.53|294.52|288.52|0
1649172340000|2022-04-05 15:25:40|294.51|288.51|294.49|288.49|294.51|288.51|294.49|288.49|0
1649172350000|2022-04-05 15:25:50|294.51|288.51|294.51|288.51|294.51|288.51|294.51|288.51|0
1649172360000|2022-04-05 15:26:00|294.52|288.52|294.52|288.52|294.52|288.52|294.51|288.51|0
1649172370000|2022-04-05 15:26:10|294.53|288.53|294.52|288.52|294.53|288.53|294.51|288.51|0
1649172380000|2022-04-05 15:26:20|294.53|288.53|294.57|288.57|294.57|288.57|294.53|288.53|0
1649172390000|2022-04-05 15:26:30|294.59|288.59|294.61|288.61|294.61|288.61|294.59|288.59|0
1649172410000|2022-04-05 15:26:50|294.6|288.6|294.6|288.6|294.61|288.61|294.6|288.6|0
1649172420000|2022-04-05 15:27:00|294.59|288.59|294.57|288.57|294.59|288.59|294.57|288.57|0
1649172430000|2022-04-05 15:27:10|294.58|288.58|294.59|288.59|294.61|288.61|294.57|288.57|0
1649172440000|2022-04-05 15:27:20|294.6|288.6|294.63|288.63|294.64|288.64|294.58|288.58|0
1649172450000|2022-04-05 15:27:30|294.64|288.64|294.63|288.63|294.64|288.64|294.63|288.63|0
1649172460000|2022-04-05 15:27:40|294.61|288.61|294.7|288.7|294.7|288.7|294.6|288.6|0
1649172470000|2022-04-05 15:27:50|294.69|288.69|294.67|288.67|294.69|288.69|294.67|288.67|0
1649172480000|2022-04-05 15:28:00|294.66|288.66|294.65|288.65|294.66|288.66|294.64|288.64|0
1649172490000|2022-04-05 15:28:10|294.66|288.66|294.73|288.73|294.73|288.73|294.62|288.62|0
1649172500000|2022-04-05 15:28:20|294.74|288.74|294.87|288.87|294.87|288.87|294.73|288.73|0
1649172510000|2022-04-05 15:28:30|294.84|288.84|294.84|288.84|294.84|288.84|294.84|288.84|0
1649172520000|2022-04-05 15:28:40|294.85|288.85|294.86|288.86|294.87|288.87|294.85|288.85|0
1649172530000|2022-04-05 15:28:50|294.96|288.96|294.96|288.96|294.96|288.96|294.96|288.96|0
1649172540000|2022-04-05 15:29:00|294.91|288.91|294.82|288.82|294.91|288.91|294.82|288.82|0
1649172550000|2022-04-05 15:29:10|294.83|288.83|294.84|288.84|294.84|288.84|294.8|288.8|0
1649172560000|2022-04-05 15:29:20|294.97|288.97|294.94|288.94|294.97|288.97|294.94|288.94|0
1649172570000|2022-04-05 15:29:30|295.08|289.08|295.08|289.08|295.08|289.08|295.08|289.08|0
1649172580000|2022-04-05 15:29:40|295.09|289.09|295.2|289.2|295.2|289.2|295.09|289.09|0
1649172600000|2022-04-05 15:30:00|295.19|289.19|295.18|289.18|295.19|289.19|295.18|289.18|0
1649172610000|2022-04-05 15:30:10|295.13|289.13|295.12|289.12|295.13|289.13|295.12|289.12|0
1649172620000|2022-04-05 15:30:20|295.14|289.14|295.14|289.14|295.15|289.15|295.12|289.12|0
1649172630000|2022-04-05 15:30:30|295.16|289.16|295.16|289.16|295.17|289.17|295.16|289.16|0
1649172640000|2022-04-05 15:30:40|295.18|289.18|295.16|289.16|295.18|289.18|295.14|289.14|0
1649172650000|2022-04-05 15:30:50|295.15|289.15|295.18|289.18|295.18|289.18|295.15|289.15|0
1649172660000|2022-04-05 15:31:00|295.19|289.19|295.16|289.16|295.19|289.19|295.15|289.15|0
1649172670000|2022-04-05 15:31:10|295.12|289.12|295.1|289.1|295.12|289.12|295.1|289.1|0
1649172680000|2022-04-05 15:31:20|295.07|289.07|295.07|289.07|295.08|289.08|295.07|289.07|0
1649172690000|2022-04-05 15:31:30|295.05|289.05|295.05|289.05|295.05|289.05|295.05|289.05|0
1649172700000|2022-04-05 15:31:40|295.04|289.04|295.05|289.05|295.05|289.05|295.04|289.04|0
1649172710000|2022-04-05 15:31:50|295.06|289.06|295.05|289.05|295.06|289.06|295.05|289.05|0
1649172720000|2022-04-05 15:32:00|295.06|289.06|295.05|289.05|295.06|289.06|295.05|289.05|0
1649172730000|2022-04-05 15:32:10|295.06|289.06|295.06|289.06|295.06|289.06|295.06|289.06|0
1649172740000|2022-04-05 15:32:20|295.07|289.07|295.07|289.07|295.07|289.07|295.07|289.07|0
1649172760000|2022-04-05 15:32:40|295.05|289.05|295.05|289.05|295.06|289.06|295.05|289.05|0
1649172770000|2022-04-05 15:32:50|295.06|289.06|295.06|289.06|295.06|289.06|295.06|289.06|0
1649172780000|2022-04-05 15:33:00|295.07|289.07|295.05|289.05|295.07|289.07|295.05|289.05|0
1649172790000|2022-04-05 15:33:10|295.04|289.04|295.04|289.04|295.04|289.04|295.04|289.04|0
1649172800000|2022-04-05 15:33:20|295.03|289.03|295.09|289.09|295.09|289.09|295.02|289.02|0
1649172810000|2022-04-05 15:33:30|295.08|289.08|295.2|289.2|295.21|289.21|295.08|289.08|0
1649172820000|2022-04-05 15:33:40|295.17|289.17|295.22|289.22|295.22|289.22|295.17|289.17|0
1649172830000|2022-04-05 15:33:50|295.23|289.23|295.4|289.4|295.41|289.41|295.23|289.23|0
1649172840000|2022-04-05 15:34:00|295.53|289.53|295.49|289.49|295.55|289.55|295.49|289.49|0
1649172850000|2022-04-05 15:34:10|295.5|289.5|295.5|289.5|295.5|289.5|295.49|289.49|0
1649172860000|2022-04-05 15:34:20|295.49|289.49|295.49|289.49|295.49|289.49|295.49|289.49|0
1649172870000|2022-04-05 15:34:30|295.48|289.48|295.53|289.53|295.53|289.53|295.48|289.48|0
1649172880000|2022-04-05 15:34:40|295.61|289.61|295.6|289.6|295.63|289.63|295.6|289.6|0
1649172890000|2022-04-05 15:34:50|295.61|289.61|295.67|289.67|295.67|289.67|295.61|289.61|0
1649172900000|2022-04-05 15:35:00|295.68|289.68|295.72|289.72|295.72|289.72|295.68|289.68|0
1649172910000|2022-04-05 15:35:10|295.7|289.7|295.69|289.69|295.7|289.7|295.69|289.69|0
1649172920000|2022-04-05 15:35:20|295.71|289.71|295.68|289.68|295.72|289.72|295.68|289.68|0
1649172930000|2022-04-05 15:35:30|295.66|289.66|295.71|289.71|295.71|289.71|295.65|289.65|0
1649172940000|2022-04-05 15:35:40|295.66|289.66|295.65|289.65|295.66|289.66|295.65|289.65|0
1649172950000|2022-04-05 15:35:50|295.66|289.66|295.66|289.66|295.66|289.66|295.66|289.66|0
1649172960000|2022-04-05 15:36:00|295.67|289.67|295.54|289.54|295.67|289.67|295.54|289.54|0
1649172970000|2022-04-05 15:36:10|295.53|289.53|295.47|289.47|295.53|289.53|295.47|289.47|0
1649172980000|2022-04-05 15:36:20|295.46|289.46|295.46|289.46|295.46|289.46|295.46|289.46|0
1649172990000|2022-04-05 15:36:30|295.44|289.44|295.48|289.48|295.48|289.48|295.44|289.44|0
1649173000000|2022-04-05 15:36:40|295.47|289.47|295.46|289.46|295.47|289.47|295.46|289.46|0
1649173010000|2022-04-05 15:36:50|295.47|289.47|295.47|289.47|295.47|289.47|295.47|289.47|0
1649173020000|2022-04-05 15:37:00|295.46|289.46|295.45|289.45|295.46|289.46|295.45|289.45|0
1649173030000|2022-04-05 15:37:10|295.44|289.44|295.44|289.44|295.45|289.45|295.44|289.44|0
1649173040000|2022-04-05 15:37:20|295.38|289.38|295.38|289.38|295.39|289.39|295.38|289.38|0
1649173050000|2022-04-05 15:37:30|295.46|289.46|295.45|289.45|295.46|289.46|295.45|289.45|0
1649173060000|2022-04-05 15:37:40|295.44|289.44|295.44|289.44|295.44|289.44|295.44|289.44|0
1649173070000|2022-04-05 15:37:50|295.45|289.45|295.44|289.44|295.45|289.45|295.44|289.44|0
1649173080000|2022-04-05 15:38:00|295.43|289.43|295.43|289.43|295.43|289.43|295.43|289.43|0
1649173090000|2022-04-05 15:38:10|295.42|289.42|295.42|289.42|295.42|289.42|295.42|289.42|0
1649173100000|2022-04-05 15:38:20|295.41|289.41|295.44|289.44|295.47|289.47|295.4|289.4|0
1649173110000|2022-04-05 15:38:30|295.46|289.46|295.46|289.46|295.46|289.46|295.46|289.46|0
1649173120000|2022-04-05 15:38:40|295.45|289.45|295.47|289.47|295.47|289.47|295.45|289.45|0
1649173130000|2022-04-05 15:38:50|295.46|289.46|295.41|289.41|295.46|289.46|295.41|289.41|0
1649173140000|2022-04-05 15:39:00|295.44|289.44|295.42|289.42|295.47|289.47|295.42|289.42|0
1649173150000|2022-04-05 15:39:10|295.41|289.41|295.36|289.36|295.41|289.41|295.36|289.36|0
1649173160000|2022-04-05 15:39:20|295.33|289.33|295.33|289.33|295.33|289.33|295.33|289.33|0
1649173170000|2022-04-05 15:39:30|295.29|289.29|295.28|289.28|295.29|289.29|295.28|289.28|0
1649173180000|2022-04-05 15:39:40|295.26|289.26|295.27|289.27|295.27|289.27|295.26|289.26|0
1649173200000|2022-04-05 15:40:00|295.28|289.28|295.27|289.27|295.28|289.28|295.27|289.27|0
1649173210000|2022-04-05 15:40:10|295.2|289.2|295.2|289.2|295.2|289.2|295.2|289.2|0
1649173220000|2022-04-05 15:40:20|295.18|289.18|295.04|289.04|295.21|289.21|295.04|289.04|0
1649173240000|2022-04-05 15:40:40|295|289|295.01|289.01|295.01|289.01|295|289|0
1649173250000|2022-04-05 15:40:50|295|289|295.01|289.01|295.01|289.01|295|289|0
1649173260000|2022-04-05 15:41:00|295|289|295.04|289.04|295.04|289.04|294.98|288.98|0
1649173270000|2022-04-05 15:41:10|295.05|289.05|295.07|289.07|295.07|289.07|295.05|289.05|0
1649173280000|2022-04-05 15:41:20|295.1|289.1|295.09|289.09|295.1|289.1|295.09|289.09|0
1649173290000|2022-04-05 15:41:30|295.1|289.1|295.38|289.38|295.38|289.38|295.1|289.1|0
1649173300000|2022-04-05 15:41:40|295.43|289.43|295.44|289.44|295.44|289.44|295.43|289.43|0
1649173310000|2022-04-05 15:41:50|295.45|289.45|295.5|289.5|295.5|289.5|295.45|289.45|0
1649173320000|2022-04-05 15:42:00|295.51|289.51|295.69|289.69|295.69|289.69|295.51|289.51|0
1649173340000|2022-04-05 15:42:20|295.74|289.74|295.74|289.74|295.74|289.74|295.73|289.73|0
1649173350000|2022-04-05 15:42:30|295.73|289.73|295.73|289.73|295.73|289.73|295.73|289.73|0
1649173360000|2022-04-05 15:42:40|295.71|289.71|295.78|289.78|295.78|289.78|295.71|289.71|0
1649173370000|2022-04-05 15:42:50|295.79|289.79|295.87|289.87|295.87|289.87|295.78|289.78|0
1649173380000|2022-04-05 15:43:00|295.88|289.88|295.85|289.85|295.88|289.88|295.85|289.85|0
1649173390000|2022-04-05 15:43:10|295.87|289.87|295.87|289.87|295.87|289.87|295.87|289.87|0
1649173400000|2022-04-05 15:43:20|295.86|289.86|295.86|289.86|295.86|289.86|295.86|289.86|0
1649173410000|2022-04-05 15:43:30|295.87|289.87|295.87|289.87|295.87|289.87|295.87|289.87|0
1649173420000|2022-04-05 15:43:40|295.84|289.84|295.84|289.84|295.85|289.85|295.84|289.84|0
1649173430000|2022-04-05 15:43:50|295.83|289.83|295.7|289.7|295.83|289.83|295.7|289.7|0
1649173440000|2022-04-05 15:44:00|295.66|289.66|295.68|289.68|295.68|289.68|295.66|289.66|0
1649173450000|2022-04-05 15:44:10|295.66|289.66|295.65|289.65|295.66|289.66|295.65|289.65|0
1649173460000|2022-04-05 15:44:20|295.64|289.64|295.63|289.63|295.65|289.65|295.63|289.63|0
1649173470000|2022-04-05 15:44:30|295.62|289.62|295.63|289.63|295.63|289.63|295.62|289.62|0
1649173480000|2022-04-05 15:44:40|295.59|289.59|295.56|289.56|295.59|289.59|295.56|289.56|0
1649173490000|2022-04-05 15:44:50|295.55|289.55|295.49|289.49|295.55|289.55|295.49|289.49|0
1649173500000|2022-04-05 15:45:00|295.47|289.47|295.41|289.41|295.47|289.47|295.41|289.41|0
1649173510000|2022-04-05 15:45:10|295.38|289.38|295.38|289.38|295.38|289.38|295.38|289.38|0
1649173520000|2022-04-05 15:45:20|295.36|289.36|295.36|289.36|295.36|289.36|295.36|289.36|0
1649173530000|2022-04-05 15:45:30|295.39|289.39|295.36|289.36|295.39|289.39|295.36|289.36|0
1649173540000|2022-04-05 15:45:40|295.26|289.26|295.26|289.26|295.27|289.27|295.26|289.26|0
1649173550000|2022-04-05 15:45:50|295.27|289.27|295.26|289.26|295.27|289.27|295.25|289.25|0
1649173560000|2022-04-05 15:46:00|295.25|289.25|295.26|289.26|295.26|289.26|295.25|289.25|0
1649173570000|2022-04-05 15:46:10|295.25|289.25|295.25|289.25|295.26|289.26|295.25|289.25|0
1649173580000|2022-04-05 15:46:20|295.23|289.23|295.19|289.19|295.23|289.23|295.19|289.19|0
1649173590000|2022-04-05 15:46:30|295.18|289.18|295.18|289.18|295.18|289.18|295.18|289.18|0
1649173600000|2022-04-05 15:46:40|295.19|289.19|295.21|289.21|295.21|289.21|295.18|289.18|0
1649173610000|2022-04-05 15:46:50|295.22|289.22|295.22|289.22|295.22|289.22|295.22|289.22|0
1649173620000|2022-04-05 15:47:00|295.25|289.25|295.3|289.3|295.3|289.3|295.24|289.24|0
1649173630000|2022-04-05 15:47:10|295.29|289.29|295.29|289.29|295.29|289.29|295.29|289.29|0
1649173640000|2022-04-05 15:47:20|295.33|289.33|295.34|289.34|295.34|289.34|295.33|289.33|0
1649173650000|2022-04-05 15:47:30|295.28|289.28|295.27|289.27|295.28|289.28|295.27|289.27|0
1649173660000|2022-04-05 15:47:40|295.28|289.28|295.29|289.29|295.29|289.29|295.22|289.22|0
1649173680000|2022-04-05 15:48:00|295.28|289.28|295.31|289.31|295.32|289.32|295.28|289.28|0
1649173690000|2022-04-05 15:48:10|295.3|289.3|295.3|289.3|295.3|289.3|295.3|289.3|0
1649173700000|2022-04-05 15:48:20|295.28|289.28|295.29|289.29|295.29|289.29|295.28|289.28|0
1649173710000|2022-04-05 15:48:30|295.3|289.3|295.3|289.3|295.3|289.3|295.3|289.3|0
1649173720000|2022-04-05 15:48:40|295.29|289.29|295.25|289.25|295.29|289.29|295.25|289.25|0
1649173730000|2022-04-05 15:48:50|295.26|289.26|295.25|289.25|295.26|289.26|295.25|289.25|0
1649173740000|2022-04-05 15:49:00|295.24|289.24|295.18|289.18|295.24|289.24|295.18|289.18|0
1649173750000|2022-04-05 15:49:10|295.19|289.19|295.17|289.17|295.19|289.19|295.16|289.16|0
1649173760000|2022-04-05 15:49:20|295.16|289.16|295.16|289.16|295.16|289.16|295.16|289.16|0
1649173770000|2022-04-05 15:49:30|295.17|289.17|295.18|289.18|295.19|289.19|295.17|289.17|0
1649173780000|2022-04-05 15:49:40|295.2|289.2|295.23|289.23|295.23|289.23|295.2|289.2|0
1649173790000|2022-04-05 15:49:50|295.24|289.24|295.18|289.18|295.24|289.24|295.18|289.18|0
1649173800000|2022-04-05 15:50:00|295.2|289.2|295.23|289.23|295.23|289.23|295.2|289.2|0
1649173810000|2022-04-05 15:50:10|295.21|289.21|295.2|289.2|295.21|289.21|295.2|289.2|0
1649173820000|2022-04-05 15:50:20|295.27|289.27|295.09|289.09|295.27|289.27|295.09|289.09|0
1649173830000|2022-04-05 15:50:30|295.04|289.04|295.03|289.03|295.04|289.04|295.03|289.03|0
1649173840000|2022-04-05 15:50:40|295.05|289.05|294.91|288.91|295.05|289.05|294.9|288.9|0
1649173850000|2022-04-05 15:50:50|294.92|288.92|294.91|288.91|294.92|288.92|294.91|288.91|0
1649173860000|2022-04-05 15:51:00|294.92|288.92|294.91|288.91|294.92|288.92|294.91|288.91|0
1649173870000|2022-04-05 15:51:10|294.92|288.92|294.9|288.9|294.92|288.92|294.89|288.89|0
1649173880000|2022-04-05 15:51:20|294.92|288.92|295.05|289.05|295.05|289.05|294.91|288.91|0
1649173890000|2022-04-05 15:51:30|295.04|289.04|295.04|289.04|295.04|289.04|295.04|289.04|0
1649173900000|2022-04-05 15:51:40|294.99|288.99|295.01|289.01|295.01|289.01|294.99|288.99|0
1649173910000|2022-04-05 15:51:50|295.02|289.02|295.03|289.03|295.03|289.03|295.02|289.02|0
1649173920000|2022-04-05 15:52:00|295.02|289.02|295.02|289.02|295.02|289.02|295.02|289.02|0
1649173930000|2022-04-05 15:52:10|295.01|289.01|294.97|288.97|295.01|289.01|294.97|288.97|0
1649173940000|2022-04-05 15:52:20|294.98|288.98|294.99|288.99|294.99|288.99|294.98|288.98|0
1649173950000|2022-04-05 15:52:30|294.97|288.97|294.98|288.98|294.98|288.98|294.97|288.97|0
1649173960000|2022-04-05 15:52:40|294.97|288.97|295.01|289.01|295.01|289.01|294.97|288.97|0
1649173970000|2022-04-05 15:52:50|295|289|294.99|288.99|295|289|294.99|288.99|0
1649173980000|2022-04-05 15:53:00|294.98|288.98|294.93|288.93|294.98|288.98|294.93|288.93|0
1649173990000|2022-04-05 15:53:10|294.95|288.95|294.9|288.9|294.96|288.96|294.9|288.9|0
1649174000000|2022-04-05 15:53:20|294.92|288.92|294.89|288.89|294.93|288.93|294.89|288.89|0
1649174020000|2022-04-05 15:53:40|294.87|288.87|294.86|288.86|294.89|288.89|294.86|288.86|0
1649174040000|2022-04-05 15:54:00|294.85|288.85|294.83|288.83|294.85|288.85|294.83|288.83|0
1649174050000|2022-04-05 15:54:10|294.84|288.84|294.83|288.83|294.84|288.84|294.83|288.83|0
1649174060000|2022-04-05 15:54:20|294.8|288.8|294.79|288.79|294.8|288.8|294.77|288.77|0
1649174070000|2022-04-05 15:54:30|294.81|288.81|294.8|288.8|294.81|288.81|294.8|288.8|0
1649174080000|2022-04-05 15:54:40|294.73|288.73|294.73|288.73|294.73|288.73|294.73|288.73|0
1649174090000|2022-04-05 15:54:50|294.75|288.75|294.7|288.7|294.75|288.75|294.7|288.7|0
1649174100000|2022-04-05 15:55:00|294.71|288.71|294.72|288.72|294.72|288.72|294.71|288.71|0
1649174110000|2022-04-05 15:55:10|294.71|288.71|294.71|288.71|294.71|288.71|294.71|288.71|0
1649174120000|2022-04-05 15:55:20|294.7|288.7|294.7|288.7|294.7|288.7|294.7|288.7|0
1649174130000|2022-04-05 15:55:30|294.71|288.71|294.56|288.56|294.74|288.74|294.56|288.56|0
1649174140000|2022-04-05 15:55:40|294.55|288.55|294.56|288.56|294.56|288.56|294.55|288.55|0
1649174150000|2022-04-05 15:55:50|294.53|288.53|294.53|288.53|294.53|288.53|294.53|288.53|0
1649174160000|2022-04-05 15:56:00|294.51|288.51|294.51|288.51|294.52|288.52|294.51|288.51|0
1649174170000|2022-04-05 15:56:10|294.53|288.53|294.55|288.55|294.55|288.55|294.53|288.53|0
1649174180000|2022-04-05 15:56:20|294.57|288.57|294.58|288.58|294.59|288.59|294.57|288.57|0
1649174190000|2022-04-05 15:56:30|294.57|288.57|294.56|288.56|294.57|288.57|294.56|288.56|0
1649174200000|2022-04-05 15:56:40|294.58|288.58|294.61|288.61|294.61|288.61|294.58|288.58|0
1649174210000|2022-04-05 15:56:50|294.6|288.6|294.6|288.6|294.6|288.6|294.6|288.6|0
1649174220000|2022-04-05 15:57:00|294.59|288.59|294.58|288.58|294.6|288.6|294.58|288.58|0
1649174230000|2022-04-05 15:57:10|294.57|288.57|294.53|288.53|294.58|288.58|294.53|288.53|0
1649174240000|2022-04-05 15:57:20|294.45|288.45|294.41|288.41|294.45|288.45|294.4|288.4|0
1649174250000|2022-04-05 15:57:30|294.4|288.4|294.41|288.41|294.42|288.42|294.4|288.4|0
1649174260000|2022-04-05 15:57:40|294.42|288.42|294.41|288.41|294.42|288.42|294.41|288.41|0
1649174270000|2022-04-05 15:57:50|294.42|288.42|294.42|288.42|294.42|288.42|294.42|288.42|0
1649174280000|2022-04-05 15:58:00|294.41|288.41|294.44|288.44|294.44|288.44|294.4|288.4|0
1649174300000|2022-04-05 15:58:20|294.47|288.47|294.51|288.51|294.52|288.52|294.47|288.47|0
1649174310000|2022-04-05 15:58:30|294.52|288.52|294.52|288.52|294.52|288.52|294.52|288.52|0
1649174320000|2022-04-05 15:58:40|294.57|288.57|294.6|288.6|294.6|288.6|294.57|288.57|0
1649174330000|2022-04-05 15:58:50|294.61|288.61|294.64|288.64|294.65|288.65|294.61|288.61|0
1649174340000|2022-04-05 15:59:00|294.61|288.61|294.61|288.61|294.61|288.61|294.61|288.61|0
1649174350000|2022-04-05 15:59:10|294.62|288.62|294.61|288.61|294.62|288.62|294.61|288.61|0
1649174360000|2022-04-05 15:59:20|294.6|288.6|294.58|288.58|294.6|288.6|294.58|288.58|0
1649174370000|2022-04-05 15:59:30|294.59|288.59|294.59|288.59|294.59|288.59|294.58|288.58|0
1649174380000|2022-04-05 15:59:40|294.58|288.58|294.58|288.58|294.58|288.58|294.58|288.58|0
1649174390000|2022-04-05 15:59:50|294.59|288.59|294.59|288.59|294.6|288.6|294.59|288.59|0
1649174400000|2022-04-05 16:00:00|294.61|288.61|294.63|288.63|294.63|288.63|294.61|288.61|0
1649174410000|2022-04-05 16:00:10|294.66|288.66|294.64|288.64|294.66|288.66|294.64|288.64|0
1649174420000|2022-04-05 16:00:20|294.63|288.63|294.73|288.73|294.73|288.73|294.63|288.63|0
1649174430000|2022-04-05 16:00:30|294.74|288.74|294.79|288.79|294.8|288.8|294.74|288.74|0
1649174440000|2022-04-05 16:00:40|294.77|288.77|294.78|288.78|294.78|288.78|294.77|288.77|0
1649174450000|2022-04-05 16:00:50|294.75|288.75|294.74|288.74|294.75|288.75|294.74|288.74|0
1649174460000|2022-04-05 16:01:00|294.73|288.73|294.73|288.73|294.73|288.73|294.73|288.73|0
1649174470000|2022-04-05 16:01:10|294.76|288.76|294.76|288.76|294.76|288.76|294.76|288.76|0
1649174480000|2022-04-05 16:01:20|294.75|288.75|294.75|288.75|294.75|288.75|294.75|288.75|0
1649174490000|2022-04-05 16:01:30|294.74|288.74|294.58|288.58|294.74|288.74|294.57|288.57|0
1649174500000|2022-04-05 16:01:40|294.52|288.52|294.47|288.47|294.52|288.52|294.47|288.47|0
1649174510000|2022-04-05 16:01:50|294.48|288.48|294.43|288.43|294.48|288.48|294.43|288.43|0
1649174520000|2022-04-05 16:02:00|294.42|288.42|294.41|288.41|294.42|288.42|294.41|288.41|0
1649174530000|2022-04-05 16:02:10|294.42|288.42|294.46|288.46|294.46|288.46|294.42|288.42|0
1649174540000|2022-04-05 16:02:20|294.45|288.45|294.48|288.48|294.48|288.48|294.45|288.45|0
1649174550000|2022-04-05 16:02:30|294.47|288.47|294.44|288.44|294.47|288.47|294.44|288.44|0
1649174560000|2022-04-05 16:02:40|294.43|288.43|294.41|288.41|294.43|288.43|294.41|288.41|0
1649174570000|2022-04-05 16:02:50|294.38|288.38|294.36|288.36|294.38|288.38|294.36|288.36|0
1649174580000|2022-04-05 16:03:00|294.35|288.35|294.33|288.33|294.35|288.35|294.32|288.32|0
1649174590000|2022-04-05 16:03:10|294.31|288.31|294.31|288.31|294.31|288.31|294.31|288.31|0
1649174600000|2022-04-05 16:03:20|294.36|288.36|294.35|288.35|294.36|288.36|294.35|288.35|0
1649174610000|2022-04-05 16:03:30|294.36|288.36|294.35|288.35|294.36|288.36|294.34|288.34|0
1649174620000|2022-04-05 16:03:40|294.34|288.34|294.4|288.4|294.4|288.4|294.34|288.34|0
1649174630000|2022-04-05 16:03:50|294.37|288.37|294.37|288.37|294.38|288.38|294.37|288.37|0
1649174640000|2022-04-05 16:04:00|294.35|288.35|294.36|288.36|294.36|288.36|294.35|288.35|0
1649174650000|2022-04-05 16:04:10|294.38|288.38|294.36|288.36|294.38|288.38|294.36|288.36|0
1649174660000|2022-04-05 16:04:20|294.37|288.37|294.37|288.37|294.39|288.39|294.36|288.36|0
1649174670000|2022-04-05 16:04:30|294.38|288.38|294.37|288.37|294.38|288.38|294.37|288.37|0
1649174680000|2022-04-05 16:04:40|294.36|288.36|294.32|288.32|294.41|288.41|294.32|288.32|0
1649174690000|2022-04-05 16:04:50|294.33|288.33|294.33|288.33|294.33|288.33|294.33|288.33|0
1649174700000|2022-04-05 16:05:00|294.35|288.35|294.33|288.33|294.35|288.35|294.33|288.33|0
1649174710000|2022-04-05 16:05:10|294.34|288.34|294.34|288.34|294.35|288.35|294.34|288.34|0
1649174720000|2022-04-05 16:05:20|294.33|288.33|294.32|288.32|294.33|288.33|294.32|288.32|0
1649174730000|2022-04-05 16:05:30|294.33|288.33|294.31|288.31|294.33|288.33|294.31|288.31|0
1649174740000|2022-04-05 16:05:40|294.32|288.32|294.32|288.32|294.32|288.32|294.32|288.32|0
1649174750000|2022-04-05 16:05:50|294.31|288.31|294.34|288.34|294.34|288.34|294.31|288.31|0
1649174760000|2022-04-05 16:06:00|294.33|288.33|294.32|288.32|294.34|288.34|294.32|288.32|0
1649174770000|2022-04-05 16:06:10|294.21|288.21|294.21|288.21|294.21|288.21|294.21|288.21|0
1649174780000|2022-04-05 16:06:20|294.26|288.26|293.95|287.95|294.28|288.28|293.95|287.95|0
1649174790000|2022-04-05 16:06:30|294.03|288.03|294.03|288.03|294.04|288.04|294.03|288.03|0
1649174800000|2022-04-05 16:06:40|294.02|288.02|294.1|288.1|294.1|288.1|294.02|288.02|0
1649174810000|2022-04-05 16:06:50|294.09|288.09|294.11|288.11|294.11|288.11|294.09|288.09|0
1649174820000|2022-04-05 16:07:00|294.1|288.1|294.11|288.11|294.11|288.11|294.1|288.1|0
1649174830000|2022-04-05 16:07:10|294.1|288.1|294.03|288.03|294.1|288.1|294.03|288.03|0
1649174840000|2022-04-05 16:07:20|294.06|288.06|293.96|287.96|294.06|288.06|293.96|287.96|0
1649174850000|2022-04-05 16:07:30|293.95|287.95|293.96|287.96|293.96|287.96|293.95|287.95|0
1649174860000|2022-04-05 16:07:40|293.97|287.97|293.97|287.97|293.97|287.97|293.96|287.96|0
1649174870000|2022-04-05 16:07:50|294|288|294.07|288.07|294.07|288.07|294|288|0
1649174880000|2022-04-05 16:08:00|294.12|288.12|294.04|288.04|294.13|288.13|294.04|288.04|0
1649174890000|2022-04-05 16:08:10|294.03|288.03|294.07|288.07|294.07|288.07|294.03|288.03|0
1649174900000|2022-04-05 16:08:20|294.02|288.02|294.02|288.02|294.02|288.02|294.02|288.02|0
1649174910000|2022-04-05 16:08:30|294.03|288.03|294.05|288.05|294.05|288.05|294.03|288.03|0
1649174930000|2022-04-05 16:08:50|294.03|288.03|294.05|288.05|294.05|288.05|294.03|288.03|0
1649174940000|2022-04-05 16:09:00|294.03|288.03|294.05|288.05|294.05|288.05|294.03|288.03|0
1649174950000|2022-04-05 16:09:10|294.02|288.02|294.03|288.03|294.03|288.03|294.02|288.02|0
1649174960000|2022-04-05 16:09:20|294.04|288.04|294.03|288.03|294.04|288.04|294.03|288.03|0
1649174970000|2022-04-05 16:09:30|294.04|288.04|294.04|288.04|294.05|288.05|294.04|288.04|0
1649174980000|2022-04-05 16:09:40|294.03|288.03|294.05|288.05|294.05|288.05|294.03|288.03|0
1649174990000|2022-04-05 16:09:50|294.06|288.06|294.13|288.13|294.13|288.13|294.05|288.05|0
1649175010000|2022-04-05 16:10:10|294.14|288.14|294.15|288.15|294.16|288.16|294.13|288.13|0
1649175020000|2022-04-05 16:10:20|294.16|288.16|294.15|288.15|294.16|288.16|294.15|288.15|0
1649175030000|2022-04-05 16:10:30|294.16|288.16|294.18|288.18|294.18|288.18|294.16|288.16|0
1649175050000|2022-04-05 16:10:50|294.22|288.22|294.23|288.23|294.23|288.23|294.22|288.22|0
1649175060000|2022-04-05 16:11:00|294.22|288.22|294.24|288.24|294.24|288.24|294.22|288.22|0
1649175070000|2022-04-05 16:11:10|294.25|288.25|294.24|288.24|294.25|288.25|294.22|288.22|0
1649175080000|2022-04-05 16:11:20|294.21|288.21|294.2|288.2|294.21|288.21|294.2|288.2|0
1649175090000|2022-04-05 16:11:30|294.19|288.19|294.17|288.17|294.19|288.19|294.17|288.17|0
1649175100000|2022-04-05 16:11:40|294.16|288.16|294.13|288.13|294.16|288.16|294.13|288.13|0
1649175110000|2022-04-05 16:11:50|294.14|288.14|294.13|288.13|294.14|288.14|294.13|288.13|0
1649175120000|2022-04-05 16:12:00|294.11|288.11|294.12|288.12|294.13|288.13|294.1|288.1|0
1649175130000|2022-04-05 16:12:10|294.09|288.09|294.09|288.09|294.1|288.1|294.09|288.09|0
1649175140000|2022-04-05 16:12:20|294.1|288.1|294.12|288.12|294.12|288.12|294.09|288.09|0
1649175150000|2022-04-05 16:12:30|294.11|288.11|294.13|288.13|294.13|288.13|294.1|288.1|0
1649175160000|2022-04-05 16:12:40|294.11|288.11|294.17|288.17|294.17|288.17|294.11|288.11|0
1649175170000|2022-04-05 16:12:50|294.11|288.11|294.11|288.11|294.11|288.11|294.1|288.1|0
1649175180000|2022-04-05 16:13:00|294.1|288.1|293.98|287.98|294.11|288.11|293.98|287.98|0
1649175190000|2022-04-05 16:13:10|293.99|287.99|293.98|287.98|293.99|287.99|293.98|287.98|0
1649175200000|2022-04-05 16:13:20|293.97|287.97|293.98|287.98|293.98|287.98|293.96|287.96|0
1649175210000|2022-04-05 16:13:30|293.97|287.97|294.03|288.03|294.03|288.03|293.97|287.97|0
1649175220000|2022-04-05 16:13:40|294.08|288.08|294.08|288.08|294.1|288.1|294.08|288.08|0
1649175230000|2022-04-05 16:13:50|294.11|288.11|294.11|288.11|294.12|288.12|294.11|288.11|0
1649175240000|2022-04-05 16:14:00|294.12|288.12|294.15|288.15|294.15|288.15|294.12|288.12|0
1649175250000|2022-04-05 16:14:10|294.14|288.14|294.07|288.07|294.16|288.16|294.05|288.05|0
1649175260000|2022-04-05 16:14:20|294.06|288.06|294.02|288.02|294.06|288.06|294.02|288.02|0
1649175270000|2022-04-05 16:14:30|294|288|294|288|294|288|294|288|0
1649175280000|2022-04-05 16:14:40|294.03|288.03|293.98|287.98|294.03|288.03|293.98|287.98|0
1649175290000|2022-04-05 16:14:50|293.99|287.99|293.92|287.92|293.99|287.99|293.92|287.92|0
1649175300000|2022-04-05 16:15:00|293.91|287.91|293.89|287.89|293.91|287.91|293.89|287.89|0
1649175310000|2022-04-05 16:15:10|293.9|287.9|293.81|287.81|293.9|287.9|293.76|287.76|0
1649175320000|2022-04-05 16:15:20|293.83|287.83|293.78|287.78|293.83|287.83|293.78|287.78|0
1649175340000|2022-04-05 16:15:40|293.77|287.77|293.81|287.81|293.82|287.82|293.77|287.77|0
1649175350000|2022-04-05 16:15:50|293.8|287.8|293.79|287.79|293.8|287.8|293.78|287.78|0
1649175360000|2022-04-05 16:16:00|293.8|287.8|293.79|287.79|293.8|287.8|293.79|287.79|0
1649175370000|2022-04-05 16:16:10|293.77|287.77|293.74|287.74|293.78|287.78|293.74|287.74|0
1649175380000|2022-04-05 16:16:20|293.76|287.76|293.8|287.8|293.8|287.8|293.75|287.75|0
1649175390000|2022-04-05 16:16:30|293.81|287.81|293.8|287.8|293.81|287.81|293.8|287.8|0
1649175400000|2022-04-05 16:16:40|293.81|287.81|293.76|287.76|293.81|287.81|293.76|287.76|0
1649175420000|2022-04-05 16:17:00|293.73|287.73|293.73|287.73|293.73|287.73|293.73|287.73|0
1649175430000|2022-04-05 16:17:10|293.7|287.7|293.72|287.72|293.72|287.72|293.7|287.7|0
1649175440000|2022-04-05 16:17:20|293.71|287.71|293.66|287.66|293.71|287.71|293.66|287.66|0
1649175450000|2022-04-05 16:17:30|293.67|287.67|293.61|287.61|293.67|287.67|293.6|287.6|0
1649175460000|2022-04-05 16:17:40|293.59|287.59|293.68|287.68|293.68|287.68|293.58|287.58|0
1649175470000|2022-04-05 16:17:50|293.65|287.65|293.65|287.65|293.66|287.66|293.65|287.65|0
1649175480000|2022-04-05 16:18:00|293.6|287.6|293.57|287.57|293.6|287.6|293.57|287.57|0
1649175490000|2022-04-05 16:18:10|293.59|287.59|293.59|287.59|293.6|287.6|293.59|287.59|0
1649175500000|2022-04-05 16:18:20|293.58|287.58|293.59|287.59|293.59|287.59|293.58|287.58|0
1649175510000|2022-04-05 16:18:30|293.62|287.62|293.61|287.61|293.62|287.62|293.61|287.61|0
1649175520000|2022-04-05 16:18:40|293.6|287.6|293.61|287.61|293.61|287.61|293.6|287.6|0
1649175530000|2022-04-05 16:18:50|293.58|287.58|293.54|287.54|293.58|287.58|293.54|287.54|0
1649175540000|2022-04-05 16:19:00|293.52|287.52|293.54|287.54|293.54|287.54|293.52|287.52|0
1649175550000|2022-04-05 16:19:10|293.53|287.53|293.53|287.53|293.53|287.53|293.52|287.52|0
1649175560000|2022-04-05 16:19:20|293.48|287.48|293.48|287.48|293.49|287.49|293.48|287.48|0
1649175570000|2022-04-05 16:19:30|293.49|287.49|293.49|287.49|293.49|287.49|293.49|287.49|0
1649175580000|2022-04-05 16:19:40|293.48|287.48|293.48|287.48|293.48|287.48|293.48|287.48|0
1649175590000|2022-04-05 16:19:50|293.43|287.43|293.34|287.34|293.43|287.43|293.34|287.34|0
1649175600000|2022-04-05 16:20:00|293.33|287.33|293.29|287.29|293.33|287.33|293.29|287.29|0
1649175610000|2022-04-05 16:20:10|293.3|287.3|293.31|287.31|293.31|287.31|293.3|287.3|0
1649175620000|2022-04-05 16:20:20|293.3|287.3|293.3|287.3|293.31|287.31|293.3|287.3|0
1649175630000|2022-04-05 16:20:30|293.28|287.28|293.32|287.32|293.32|287.32|293.28|287.28|0
1649175640000|2022-04-05 16:20:40|293.29|287.29|293.27|287.27|293.3|287.3|293.27|287.27|0
1649175650000|2022-04-05 16:20:50|293.3|287.3|293.3|287.3|293.3|287.3|293.3|287.3|0
1649175660000|2022-04-05 16:21:00|293.32|287.32|293.38|287.38|293.38|287.38|293.32|287.32|0
1649175670000|2022-04-05 16:21:10|293.37|287.37|293.41|287.41|293.41|287.41|293.37|287.37|0
1649175680000|2022-04-05 16:21:20|293.42|287.42|293.42|287.42|293.42|287.42|293.42|287.42|0
1649175690000|2022-04-05 16:21:30|293.35|287.35|293.29|287.29|293.36|287.36|293.29|287.29|0
1649175700000|2022-04-05 16:21:40|293.3|287.3|293.3|287.3|293.3|287.3|293.3|287.3|0
1649175710000|2022-04-05 16:21:50|293.28|287.28|293.28|287.28|293.28|287.28|293.28|287.28|0
1649175720000|2022-04-05 16:22:00|293.32|287.32|293.3|287.3|293.32|287.32|293.3|287.3|0
1649175730000|2022-04-05 16:22:10|293.32|287.32|293.32|287.32|293.32|287.32|293.32|287.32|0
1649175750000|2022-04-05 16:22:30|293.33|287.33|293.33|287.33|293.33|287.33|293.33|287.33|0
1649175760000|2022-04-05 16:22:40|293.34|287.34|293.34|287.34|293.34|287.34|293.33|287.33|0
1649175770000|2022-04-05 16:22:50|293.33|287.33|293.33|287.33|293.33|287.33|293.33|287.33|0
1649175780000|2022-04-05 16:23:00|293.35|287.35|293.34|287.34|293.35|287.35|293.34|287.34|0
1649175790000|2022-04-05 16:23:10|293.36|287.36|293.36|287.36|293.36|287.36|293.36|287.36|0
1649175800000|2022-04-05 16:23:20|293.45|287.45|293.58|287.58|293.58|287.58|293.45|287.45|0
1649175810000|2022-04-05 16:23:30|293.59|287.59|293.54|287.54|293.59|287.59|293.54|287.54|0
1649175820000|2022-04-05 16:23:40|293.55|287.55|293.47|287.47|293.55|287.55|293.47|287.47|0
1649175830000|2022-04-05 16:23:50|293.46|287.46|293.47|287.47|293.47|287.47|293.46|287.46|0
1649175840000|2022-04-05 16:24:00|293.5|287.5|293.49|287.49|293.5|287.5|293.49|287.49|0
1649175850000|2022-04-05 16:24:10|293.5|287.5|293.48|287.48|293.5|287.5|293.48|287.48|0
1649175860000|2022-04-05 16:24:20|293.51|287.51|293.51|287.51|293.51|287.51|293.5|287.5|0
1649175870000|2022-04-05 16:24:30|293.5|287.5|293.47|287.47|293.51|287.51|293.47|287.47|0
1649175880000|2022-04-05 16:24:40|293.48|287.48|293.49|287.49|293.49|287.49|293.48|287.48|0
1649175890000|2022-04-05 16:24:50|293.48|287.48|293.43|287.43|293.49|287.49|293.43|287.43|0
1649175900000|2022-04-05 16:25:00|293.45|287.45|293.54|287.54|293.54|287.54|293.44|287.44|0
1649175910000|2022-04-05 16:25:10|293.55|287.55|293.55|287.55|293.55|287.55|293.55|287.55|0
1649175920000|2022-04-05 16:25:20|293.62|287.62|293.62|287.62|293.62|287.62|293.62|287.62|0
1649175930000|2022-04-05 16:25:30|293.61|287.61|293.62|287.62|293.63|287.63|293.61|287.61|0
1649175950000|2022-04-05 16:25:50|293.63|287.63|293.62|287.62|293.63|287.63|293.62|287.62|0
1649175960000|2022-04-05 16:26:00|293.63|287.63|293.69|287.69|293.69|287.69|293.63|287.63|0
1649175970000|2022-04-05 16:26:10|293.7|287.7|293.7|287.7|293.7|287.7|293.7|287.7|0
1649175980000|2022-04-05 16:26:20|293.72|287.72|293.74|287.74|293.75|287.75|293.72|287.72|0
1649175990000|2022-04-05 16:26:30|293.73|287.73|293.69|287.69|293.73|287.73|293.69|287.69|0
1649176010000|2022-04-05 16:26:50|293.68|287.68|293.68|287.68|293.68|287.68|293.68|287.68|0
1649176020000|2022-04-05 16:27:00|293.66|287.66|293.61|287.61|293.66|287.66|293.61|287.61|0
1649176030000|2022-04-05 16:27:10|293.59|287.59|293.59|287.59|293.59|287.59|293.59|287.59|0
1649176040000|2022-04-05 16:27:20|293.6|287.6|293.6|287.6|293.6|287.6|293.6|287.6|0
1649176050000|2022-04-05 16:27:30|293.59|287.59|293.59|287.59|293.59|287.59|293.58|287.58|0
1649176060000|2022-04-05 16:27:40|293.58|287.58|293.52|287.52|293.58|287.58|293.52|287.52|0
1649176070000|2022-04-05 16:27:50|293.54|287.54|293.54|287.54|293.54|287.54|293.53|287.53|0
1649176080000|2022-04-05 16:28:00|293.55|287.55|293.69|287.69|293.69|287.69|293.55|287.55|0
1649176090000|2022-04-05 16:28:10|293.7|287.7|293.75|287.75|293.75|287.75|293.7|287.7|0
1649176110000|2022-04-05 16:28:30|293.74|287.74|293.76|287.76|293.76|287.76|293.74|287.74|0
1649176130000|2022-04-05 16:28:50|293.75|287.75|293.71|287.71|293.76|287.76|293.71|287.71|0
1649176140000|2022-04-05 16:29:00|293.72|287.72|293.7|287.7|293.72|287.72|293.7|287.7|0
1649176150000|2022-04-05 16:29:10|293.69|287.69|293.77|287.77|293.78|287.78|293.69|287.69|0
1649176160000|2022-04-05 16:29:20|293.78|287.78|293.77|287.77|293.78|287.78|293.77|287.77|0
1649176170000|2022-04-05 16:29:30|293.87|287.87|293.88|287.88|293.89|287.89|293.84|287.84|0
1649176180000|2022-04-05 16:29:40|293.87|287.87|293.87|287.87|293.87|287.87|293.87|287.87|0
1649176200000|2022-04-05 16:30:00|293.84|287.84|293.87|287.87|293.87|287.87|293.84|287.84|0
1649176220000|2022-04-05 16:30:20|293.88|287.88|293.87|287.87|293.88|287.88|293.87|287.87|0
1649176230000|2022-04-05 16:30:30|293.83|287.83|293.76|287.76|293.83|287.83|293.76|287.76|0
1649176250000|2022-04-05 16:30:50|293.74|287.74|293.74|287.74|293.74|287.74|293.74|287.74|0
1649176260000|2022-04-05 16:31:00|293.71|287.71|293.69|287.69|293.72|287.72|293.69|287.69|0
1649176270000|2022-04-05 16:31:10|293.68|287.68|293.68|287.68|293.68|287.68|293.68|287.68|0
1649176280000|2022-04-05 16:31:20|293.73|287.73|293.74|287.74|293.74|287.74|293.73|287.73|0
1649176300000|2022-04-05 16:31:40|293.75|287.75|293.75|287.75|293.75|287.75|293.75|287.75|0
1649176310000|2022-04-05 16:31:50|293.74|287.74|293.74|287.74|293.74|287.74|293.74|287.74|0
1649176320000|2022-04-05 16:32:00|293.75|287.75|293.77|287.77|293.78|287.78|293.75|287.75|0
1649176350000|2022-04-05 16:32:30|293.76|287.76|293.76|287.76|293.76|287.76|293.76|287.76|0
1649176360000|2022-04-05 16:32:40|293.77|287.77|293.77|287.77|293.77|287.77|293.77|287.77|0
1649176380000|2022-04-05 16:33:00|293.78|287.78|293.81|287.81|293.81|287.81|293.78|287.78|0
1649176400000|2022-04-05 16:33:20|293.8|287.8|293.79|287.79|293.8|287.8|293.78|287.78|0
1649176440000|2022-04-05 16:34:00|293.8|287.8|293.8|287.8|293.8|287.8|293.8|287.8|0
1649176460000|2022-04-05 16:34:20|293.77|287.77|293.81|287.81|293.81|287.81|293.77|287.77|0
1649176470000|2022-04-05 16:34:30|293.79|287.79|293.92|287.92|293.92|287.92|293.79|287.79|0
1649176480000|2022-04-05 16:34:40|293.91|287.91|293.87|287.87|293.91|287.91|293.87|287.87|0
1649176490000|2022-04-05 16:34:50|293.89|287.89|293.89|287.89|293.89|287.89|293.89|287.89|0
1649176500000|2022-04-05 16:35:00|293.84|287.84|293.82|287.82|293.84|287.84|293.82|287.82|0
1649176510000|2022-04-05 16:35:10|293.84|287.84|293.77|287.77|293.84|287.84|293.76|287.76|0
1649176530000|2022-04-05 16:35:30|293.76|287.76|293.74|287.74|293.76|287.76|293.74|287.74|0
1649176540000|2022-04-05 16:35:40|293.75|287.75|293.75|287.75|293.75|287.75|293.75|287.75|0
1649176550000|2022-04-05 16:35:50|293.78|287.78|293.77|287.77|293.78|287.78|293.76|287.76|0
1649176560000|2022-04-05 16:36:00|293.82|287.82|293.85|287.85|293.85|287.85|293.82|287.82|0
1649176570000|2022-04-05 16:36:10|293.81|287.81|293.81|287.81|293.81|287.81|293.81|287.81|0
1649176580000|2022-04-05 16:36:20|293.78|287.78|293.84|287.84|293.84|287.84|293.76|287.76|0
1649176590000|2022-04-05 16:36:30|293.85|287.85|293.88|287.88|293.88|287.88|293.85|287.85|0
1649176600000|2022-04-05 16:36:40|293.92|287.92|293.98|287.98|293.98|287.98|293.92|287.92|0
1649176610000|2022-04-05 16:36:50|294.03|288.03|294.03|288.03|294.03|288.03|294.03|288.03|0
1649176620000|2022-04-05 16:37:00|294.02|288.02|294.05|288.05|294.05|288.05|294.02|288.02|0
1649176630000|2022-04-05 16:37:10|294.06|288.06|294.04|288.04|294.06|288.06|294.04|288.04|0
1649176640000|2022-04-05 16:37:20|294.05|288.05|294.27|288.27|294.27|288.27|294.04|288.04|0
1649176650000|2022-04-05 16:37:30|294.28|288.28|294.28|288.28|294.29|288.29|294.27|288.27|0
1649176660000|2022-04-05 16:37:40|294.33|288.33|294.34|288.34|294.35|288.35|294.32|288.32|0
1649176680000|2022-04-05 16:38:00|294.29|288.29|294.28|288.28|294.29|288.29|294.27|288.27|0
1649176690000|2022-04-05 16:38:10|294.22|288.22|294.16|288.16|294.22|288.22|294.16|288.16|0
1649176700000|2022-04-05 16:38:20|294.17|288.17|294.17|288.17|294.17|288.17|294.17|288.17|0
1649176710000|2022-04-05 16:38:30|294.14|288.14|294.14|288.14|294.14|288.14|294.14|288.14|0
1649176720000|2022-04-05 16:38:40|294.15|288.15|294.15|288.15|294.15|288.15|294.15|288.15|0
1649176730000|2022-04-05 16:38:50|294.14|288.14|294.1|288.1|294.14|288.14|294.1|288.1|0
1649176740000|2022-04-05 16:39:00|294.07|288.07|293.92|287.92|294.07|288.07|293.92|287.92|0
1649176750000|2022-04-05 16:39:10|293.91|287.91|293.84|287.84|293.91|287.91|293.84|287.84|0
1649176760000|2022-04-05 16:39:20|293.85|287.85|293.78|287.78|293.85|287.85|293.78|287.78|0
1649176770000|2022-04-05 16:39:30|293.8|287.8|293.75|287.75|293.8|287.8|293.74|287.74|0
1649176780000|2022-04-05 16:39:40|293.74|287.74|293.86|287.86|293.86|287.86|293.74|287.74|0
1649176790000|2022-04-05 16:39:50|293.85|287.85|293.86|287.86|293.86|287.86|293.85|287.85|0
1649176800000|2022-04-05 16:40:00|293.85|287.85|293.85|287.85|293.85|287.85|293.84|287.84|0
1649176810000|2022-04-05 16:40:10|293.84|287.84|293.83|287.83|293.84|287.84|293.83|287.83|0
1649176820000|2022-04-05 16:40:20|293.82|287.82|293.82|287.82|293.83|287.83|293.82|287.82|0
1649176830000|2022-04-05 16:40:30|293.8|287.8|293.8|287.8|293.8|287.8|293.8|287.8|0
1649176850000|2022-04-05 16:40:50|293.79|287.79|293.8|287.8|293.8|287.8|293.79|287.79|0
1649176860000|2022-04-05 16:41:00|293.73|287.73|293.72|287.72|293.73|287.73|293.72|287.72|0
1649176880000|2022-04-05 16:41:20|293.73|287.73|293.73|287.73|293.73|287.73|293.73|287.73|0
1649176890000|2022-04-05 16:41:30|293.74|287.74|293.8|287.8|293.8|287.8|293.74|287.74|0
1649176900000|2022-04-05 16:41:40|293.81|287.81|293.85|287.85|293.85|287.85|293.81|287.81|0
1649176910000|2022-04-05 16:41:50|293.87|287.87|293.87|287.87|293.87|287.87|293.87|287.87|0
1649176920000|2022-04-05 16:42:00|293.84|287.84|293.85|287.85|293.9|287.9|293.84|287.84|0
1649176930000|2022-04-05 16:42:10|293.92|287.92|294.01|288.01|294.01|288.01|293.91|287.91|0
1649176940000|2022-04-05 16:42:20|294.02|288.02|293.98|287.98|294.02|288.02|293.98|287.98|0
1649176950000|2022-04-05 16:42:30|293.94|287.94|293.94|287.94|293.94|287.94|293.94|287.94|0
1649176970000|2022-04-05 16:42:50|293.93|287.93|293.88|287.88|293.93|287.93|293.88|287.88|0
1649176980000|2022-04-05 16:43:00|293.89|287.89|293.89|287.89|293.89|287.89|293.88|287.88|0
1649176990000|2022-04-05 16:43:10|293.9|287.9|293.9|287.9|293.9|287.9|293.9|287.9|0
1649177000000|2022-04-05 16:43:20|293.91|287.91|293.91|287.91|293.91|287.91|293.91|287.91|0
1649177010000|2022-04-05 16:43:30|293.9|287.9|293.9|287.9|293.9|287.9|293.9|287.9|0
1649177020000|2022-04-05 16:43:40|293.94|287.94|293.95|287.95|293.95|287.95|293.94|287.94|0
1649177030000|2022-04-05 16:43:50|293.96|287.96|293.96|287.96|293.96|287.96|293.96|287.96|0
1649177040000|2022-04-05 16:44:00|293.95|287.95|293.95|287.95|293.95|287.95|293.95|287.95|0
1649177050000|2022-04-05 16:44:10|293.93|287.93|293.9|287.9|293.93|287.93|293.9|287.9|0
1649177060000|2022-04-05 16:44:20|293.93|287.93|293.96|287.96|293.96|287.96|293.93|287.93|0
1649177070000|2022-04-05 16:44:30|293.95|287.95|293.91|287.91|293.95|287.95|293.91|287.91|0
1649177080000|2022-04-05 16:44:40|293.87|287.87|293.83|287.83|293.87|287.87|293.83|287.83|0
1649177090000|2022-04-05 16:44:50|293.84|287.84|293.8|287.8|293.84|287.84|293.8|287.8|0
1649177100000|2022-04-05 16:45:00|293.83|287.83|293.73|287.73|293.83|287.83|293.73|287.73|0
1649177110000|2022-04-05 16:45:10|293.71|287.71|293.72|287.72|293.72|287.72|293.71|287.71|0
1649177120000|2022-04-05 16:45:20|293.71|287.71|293.73|287.73|293.73|287.73|293.71|287.71|0
1649177130000|2022-04-05 16:45:30|293.72|287.72|293.72|287.72|293.73|287.73|293.71|287.71|0
1649177140000|2022-04-05 16:45:40|293.7|287.7|293.61|287.61|293.71|287.71|293.61|287.61|0
1649177150000|2022-04-05 16:45:50|293.6|287.6|293.61|287.61|293.61|287.61|293.6|287.6|0
1649177160000|2022-04-05 16:46:00|293.64|287.64|293.64|287.64|293.64|287.64|293.64|287.64|0
1649177170000|2022-04-05 16:46:10|293.66|287.66|293.69|287.69|293.69|287.69|293.66|287.66|0
1649177180000|2022-04-05 16:46:20|293.71|287.71|293.74|287.74|293.74|287.74|293.71|287.71|0
1649177190000|2022-04-05 16:46:30|294.04|288.04|294.04|288.04|294.05|288.05|294.02|288.02|0
1649177200000|2022-04-05 16:46:40|294.05|288.05|294.02|288.02|294.05|288.05|294.02|288.02|0
1649177210000|2022-04-05 16:46:50|293.99|287.99|293.98|287.98|294|288|293.98|287.98|0
1649177220000|2022-04-05 16:47:00|293.97|287.97|293.97|287.97|293.97|287.97|293.97|287.97|0
1649177230000|2022-04-05 16:47:10|293.94|287.94|293.94|287.94|293.94|287.94|293.94|287.94|0
1649177240000|2022-04-05 16:47:20|293.93|287.93|293.93|287.93|293.93|287.93|293.93|287.93|0
1649177250000|2022-04-05 16:47:30|293.91|287.91|293.91|287.91|293.91|287.91|293.91|287.91|0
1649177260000|2022-04-05 16:47:40|293.9|287.9|293.9|287.9|293.9|287.9|293.89|287.89|0
1649177270000|2022-04-05 16:47:50|293.89|287.89|293.9|287.9|293.9|287.9|293.89|287.89|0
1649177290000|2022-04-05 16:48:10|294.3|288.3|294.32|288.32|294.32|288.32|294.29|288.29|0
1649177300000|2022-04-05 16:48:20|294.27|288.27|294.28|288.28|294.28|288.28|294.27|288.27|0
1649177310000|2022-04-05 16:48:30|294.27|288.27|294.27|288.27|294.27|288.27|294.27|288.27|0
1649177320000|2022-04-05 16:48:40|294.28|288.28|294.29|288.29|294.3|288.3|294.28|288.28|0
1649177330000|2022-04-05 16:48:50|294.28|288.28|294.29|288.29|294.29|288.29|294.28|288.28|0
1649177340000|2022-04-05 16:49:00|294.34|288.34|294.35|288.35|294.35|288.35|294.33|288.33|0
1649177350000|2022-04-05 16:49:10|294.34|288.34|294.24|288.24|294.36|288.36|294.21|288.21|0
1649177360000|2022-04-05 16:49:20|294.27|288.27|294.28|288.28|294.28|288.28|294.27|288.27|0
1649177370000|2022-04-05 16:49:30|294.29|288.29|294.28|288.28|294.29|288.29|294.28|288.28|0
1649177380000|2022-04-05 16:49:40|294.29|288.29|294.3|288.3|294.3|288.3|294.29|288.29|0
1649177390000|2022-04-05 16:49:50|294.33|288.33|294.34|288.34|294.35|288.35|294.33|288.33|0
1649177400000|2022-04-05 16:50:00|294.46|288.46|294.54|288.54|294.54|288.54|294.46|288.46|0
1649177410000|2022-04-05 16:50:10|294.53|288.53|294.53|288.53|294.53|288.53|294.53|288.53|0
1649177420000|2022-04-05 16:50:20|294.52|288.52|294.52|288.52|294.53|288.53|294.52|288.52|0
1649177440000|2022-04-05 16:50:40|294.51|288.51|294.53|288.53|294.53|288.53|294.51|288.51|0
1649177450000|2022-04-05 16:50:50|294.54|288.54|294.53|288.53|294.54|288.54|294.53|288.53|0
1649177460000|2022-04-05 16:51:00|294.55|288.55|294.55|288.55|294.56|288.56|294.55|288.55|0
1649177470000|2022-04-05 16:51:10|294.57|288.57|294.66|288.66|294.66|288.66|294.57|288.57|0
1649177480000|2022-04-05 16:51:20|294.73|288.73|294.8|288.8|294.81|288.81|294.73|288.73|0
1649177490000|2022-04-05 16:51:30|294.79|288.79|294.87|288.87|294.87|288.87|294.79|288.79|0
1649177500000|2022-04-05 16:51:40|294.92|288.92|294.98|288.98|294.98|288.98|294.92|288.92|0
1649177510000|2022-04-05 16:51:50|295.03|289.03|295.04|289.04|295.04|289.04|295.03|289.03|0
1649177520000|2022-04-05 16:52:00|295.03|289.03|295|289|295.04|289.04|295|289|0
1649177530000|2022-04-05 16:52:10|295.02|289.02|295.04|289.04|295.05|289.05|295.02|289.02|0
1649177540000|2022-04-05 16:52:20|295.05|289.05|294.99|288.99|295.05|289.05|294.99|288.99|0
1649177550000|2022-04-05 16:52:30|294.98|288.98|294.9|288.9|294.99|288.99|294.9|288.9|0
1649177560000|2022-04-05 16:52:40|294.91|288.91|294.9|288.9|294.91|288.91|294.9|288.9|0
1649177570000|2022-04-05 16:52:50|294.91|288.91|294.92|288.92|294.92|288.92|294.9|288.9|0
1649177580000|2022-04-05 16:53:00|294.89|288.89|294.9|288.9|294.9|288.9|294.87|288.87|0
1649177590000|2022-04-05 16:53:10|294.91|288.91|294.88|288.88|294.91|288.91|294.88|288.88|0
1649177600000|2022-04-05 16:53:20|294.9|288.9|294.9|288.9|294.9|288.9|294.9|288.9|0
1649177610000|2022-04-05 16:53:30|294.92|288.92|294.93|288.93|294.93|288.93|294.92|288.92|0
1649177620000|2022-04-05 16:53:40|294.92|288.92|294.86|288.86|294.92|288.92|294.86|288.86|0
1649177630000|2022-04-05 16:53:50|294.87|288.87|294.82|288.82|294.87|288.87|294.82|288.82|0
1649177640000|2022-04-05 16:54:00|294.83|288.83|294.83|288.83|294.83|288.83|294.83|288.83|0
1649177650000|2022-04-05 16:54:10|294.84|288.84|294.85|288.85|294.85|288.85|294.82|288.82|0
1649177660000|2022-04-05 16:54:20|294.8|288.8|294.79|288.79|294.81|288.81|294.79|288.79|0
1649177670000|2022-04-05 16:54:30|294.8|288.8|294.79|288.79|294.8|288.8|294.79|288.79|0
1649177680000|2022-04-05 16:54:40|294.8|288.8|294.81|288.81|294.81|288.81|294.79|288.79|0
1649177690000|2022-04-05 16:54:50|294.82|288.82|294.79|288.79|294.82|288.82|294.78|288.78|0
1649177700000|2022-04-05 16:55:00|294.8|288.8|294.83|288.83|294.83|288.83|294.8|288.8|0
1649177710000|2022-04-05 16:55:10|294.84|288.84|294.82|288.82|294.84|288.84|294.82|288.82|0
1649177720000|2022-04-05 16:55:20|294.85|288.85|294.88|288.88|294.88|288.88|294.85|288.85|0
1649177730000|2022-04-05 16:55:30|294.9|288.9|294.9|288.9|294.9|288.9|294.9|288.9|0
1649177740000|2022-04-05 16:55:40|294.91|288.91|294.91|288.91|294.91|288.91|294.91|288.91|0
1649177750000|2022-04-05 16:55:50|294.93|288.93|294.93|288.93|294.93|288.93|294.93|288.93|0
1649177760000|2022-04-05 16:56:00|294.92|288.92|294.92|288.92|294.93|288.93|294.92|288.92|0
1649177770000|2022-04-05 16:56:10|294.9|288.9|294.89|288.89|294.97|288.97|294.89|288.89|0
1649177780000|2022-04-05 16:56:20|294.91|288.91|294.91|288.91|294.91|288.91|294.91|288.91|0
1649177790000|2022-04-05 16:56:30|294.89|288.89|294.89|288.89|294.89|288.89|294.89|288.89|0
1649177800000|2022-04-05 16:56:40|294.94|288.94|294.94|288.94|294.94|288.94|294.93|288.93|0
1649177810000|2022-04-05 16:56:50|294.97|288.97|295.02|289.02|295.03|289.03|294.97|288.97|0
1649177820000|2022-04-05 16:57:00|295.13|289.13|295.14|289.14|295.14|289.14|295.12|289.12|0
1649177830000|2022-04-05 16:57:10|295.16|289.16|295.16|289.16|295.16|289.16|295.15|289.15|0
1649177840000|2022-04-05 16:57:20|295.15|289.15|295.17|289.17|295.17|289.17|295.15|289.15|0
1649177850000|2022-04-05 16:57:30|295.14|289.14|295.14|289.14|295.14|289.14|295.14|289.14|0
1649177860000|2022-04-05 16:57:40|295.13|289.13|295.13|289.13|295.14|289.14|295.13|289.13|0
1649177870000|2022-04-05 16:57:50|295.12|289.12|295.03|289.03|295.12|289.12|295.03|289.03|0
1649177880000|2022-04-05 16:58:00|295.02|289.02|295|289|295.02|289.02|295|289|0
1649177890000|2022-04-05 16:58:10|295.11|289.11|295.1|289.1|295.11|289.11|295.08|289.08|0
1649177900000|2022-04-05 16:58:20|295.07|289.07|295.06|289.06|295.08|289.08|295.06|289.06|0
1649177910000|2022-04-05 16:58:30|295.11|289.11|295.11|289.11|295.11|289.11|295.11|289.11|0
1649177920000|2022-04-05 16:58:40|295.09|289.09|295.1|289.1|295.1|289.1|295.09|289.09|0
1649177930000|2022-04-05 16:58:50|295.15|289.15|295.16|289.16|295.16|289.16|295.14|289.14|0
1649177940000|2022-04-05 16:59:00|295.19|289.19|295.2|289.2|295.2|289.2|295.19|289.19|0
1649177950000|2022-04-05 16:59:10|295.24|289.24|295.24|289.24|295.24|289.24|295.23|289.23|0
1649177960000|2022-04-05 16:59:20|295.23|289.23|295.19|289.19|295.23|289.23|295.19|289.19|0
1649177970000|2022-04-05 16:59:30|295.2|289.2|295.21|289.21|295.21|289.21|295.2|289.2|0
1649177980000|2022-04-05 16:59:40|295.23|289.23|295.24|289.24|295.25|289.25|295.23|289.23|0
1649177990000|2022-04-05 16:59:50|295.25|289.25|295.27|289.27|295.27|289.27|295.25|289.25|0
1649178000000|2022-04-05 17:00:00|295.31|289.31|295.3|289.3|295.31|289.31|295.3|289.3|0
1649178010000|2022-04-05 17:00:10|295.31|289.31|295.27|289.27|295.31|289.31|295.27|289.27|0
1649178020000|2022-04-05 17:00:20|295.26|289.26|295.26|289.26|295.26|289.26|295.26|289.26|0
1649178030000|2022-04-05 17:00:30|295.31|289.31|295.3|289.3|295.31|289.31|295.29|289.29|0
1649178040000|2022-04-05 17:00:40|295.07|289.07|295.06|289.06|295.07|289.07|295.06|289.06|0
1649178050000|2022-04-05 17:00:50|295.07|289.07|295.11|289.11|295.12|289.12|295.07|289.07|0
1649178060000|2022-04-05 17:01:00|295.07|289.07|295.07|289.07|295.07|289.07|295.07|289.07|0
1649178070000|2022-04-05 17:01:10|295.06|289.06|295.06|289.06|295.06|289.06|295.05|289.05|0
1649178080000|2022-04-05 17:01:20|295.05|289.05|295.06|289.06|295.06|289.06|295.05|289.05|0
1649178090000|2022-04-05 17:01:30|295.05|289.05|295.08|289.08|295.08|289.08|295.05|289.05|0
1649178100000|2022-04-05 17:01:40|295.09|289.09|295.04|289.04|295.09|289.09|295.03|289.03|0
1649178110000|2022-04-05 17:01:50|295.08|289.08|295.08|289.08|295.08|289.08|295.08|289.08|0
1649178120000|2022-04-05 17:02:00|295.09|289.09|295.1|289.1|295.1|289.1|295.09|289.09|0
1649178130000|2022-04-05 17:02:10|295.17|289.17|295.17|289.17|295.17|289.17|295.17|289.17|0
1649178140000|2022-04-05 17:02:20|295.02|289.02|295.02|289.02|295.02|289.02|295.02|289.02|0
1649178150000|2022-04-05 17:02:30|295.06|289.06|295.12|289.12|295.12|289.12|295.06|289.06|0
1649178160000|2022-04-05 17:02:40|295.04|289.04|295.03|289.03|295.04|289.04|295.03|289.03|0
1649178170000|2022-04-05 17:02:50|295.08|289.08|295.08|289.08|295.1|289.1|295.08|289.08|0
1649178180000|2022-04-05 17:03:00|295.07|289.07|295.08|289.08|295.08|289.08|295.07|289.07|0
1649178190000|2022-04-05 17:03:10|295.05|289.05|295.04|289.04|295.05|289.05|295.04|289.04|0
1649178200000|2022-04-05 17:03:20|295.06|289.06|295.03|289.03|295.06|289.06|295.03|289.03|0
1649178210000|2022-04-05 17:03:30|295.02|289.02|295.04|289.04|295.04|289.04|295.02|289.02|0
1649178220000|2022-04-05 17:03:40|295.05|289.05|295.08|289.08|295.08|289.08|295.04|289.04|0
1649178230000|2022-04-05 17:03:50|295.09|289.09|295.08|289.08|295.09|289.09|295.08|289.08|0
1649178240000|2022-04-05 17:04:00|295.09|289.09|295.11|289.11|295.11|289.11|295.09|289.09|0
1649178250000|2022-04-05 17:04:10|295.19|289.19|295.21|289.21|295.22|289.22|295.19|289.19|0
1649178260000|2022-04-05 17:04:20|295.22|289.22|295.23|289.23|295.23|289.23|295.21|289.21|0
1649178270000|2022-04-05 17:04:30|295.24|289.24|295.24|289.24|295.24|289.24|295.24|289.24|0
1649178280000|2022-04-05 17:04:40|295.25|289.25|295.25|289.25|295.25|289.25|295.25|289.25|0
1649178290000|2022-04-05 17:04:50|295.28|289.28|295.3|289.3|295.31|289.31|295.28|289.28|0
1649178300000|2022-04-05 17:05:00|295.32|289.32|295.32|289.32|295.32|289.32|295.31|289.31|0
1649178310000|2022-04-05 17:05:10|295.31|289.31|295.39|289.39|295.48|289.48|295.28|289.28|0
1649178320000|2022-04-05 17:05:20|295.4|289.4|295.4|289.4|295.4|289.4|295.4|289.4|0
1649178330000|2022-04-05 17:05:30|295.37|289.37|295.37|289.37|295.37|289.37|295.37|289.37|0
1649178340000|2022-04-05 17:05:40|295.35|289.35|295.35|289.35|295.35|289.35|295.35|289.35|0
1649178350000|2022-04-05 17:05:50|295.36|289.36|295.37|289.37|295.37|289.37|295.36|289.36|0
1649178360000|2022-04-05 17:06:00|295.39|289.39|295.51|289.51|295.51|289.51|295.39|289.39|0
1649178380000|2022-04-05 17:06:20|295.49|289.49|295.52|289.52|295.52|289.52|295.49|289.49|0
1649178390000|2022-04-05 17:06:30|295.51|289.51|295.51|289.51|295.51|289.51|295.51|289.51|0
1649178400000|2022-04-05 17:06:40|295.52|289.52|295.54|289.54|295.55|289.55|295.52|289.52|0
1649178410000|2022-04-05 17:06:50|295.59|289.59|295.56|289.56|295.59|289.59|295.46|289.46|0
1649178420000|2022-04-05 17:07:00|295.57|289.57|295.57|289.57|295.57|289.57|295.57|289.57|0
1649178430000|2022-04-05 17:07:10|295.56|289.56|295.62|289.62|295.62|289.62|295.56|289.56|0
1649178440000|2022-04-05 17:07:20|295.61|289.61|295.76|289.76|295.77|289.77|295.61|289.61|0
1649178450000|2022-04-05 17:07:30|295.77|289.77|295.76|289.76|295.77|289.77|295.76|289.76|0
1649178460000|2022-04-05 17:07:40|295.7|289.7|295.65|289.65|295.7|289.7|295.65|289.65|0
1649178470000|2022-04-05 17:07:50|295.66|289.66|295.67|289.67|295.67|289.67|295.66|289.66|0
1649178480000|2022-04-05 17:08:00|295.68|289.68|295.7|289.7|295.7|289.7|295.68|289.68|0
1649178490000|2022-04-05 17:08:10|295.69|289.69|295.69|289.69|295.69|289.69|295.68|289.68|0
1649178500000|2022-04-05 17:08:20|295.7|289.7|295.7|289.7|295.7|289.7|295.7|289.7|0
1649178510000|2022-04-05 17:08:30|295.71|289.71|295.75|289.75|295.75|289.75|295.71|289.71|0
1649178520000|2022-04-05 17:08:40|295.74|289.74|295.74|289.74|295.74|289.74|295.74|289.74|0
1649178530000|2022-04-05 17:08:50|295.75|289.75|295.74|289.74|295.75|289.75|295.74|289.74|0
1649178540000|2022-04-05 17:09:00|295.75|289.75|295.77|289.77|295.77|289.77|295.75|289.75|0
1649178560000|2022-04-05 17:09:20|295.78|289.78|295.79|289.79|295.79|289.79|295.78|289.78|0
1649178570000|2022-04-05 17:09:30|295.8|289.8|295.89|289.89|295.89|289.89|295.8|289.8|0
1649178580000|2022-04-05 17:09:40|295.84|289.84|295.83|289.83|295.84|289.84|295.83|289.83|0
1649178590000|2022-04-05 17:09:50|295.84|289.84|295.86|289.86|295.86|289.86|295.83|289.83|0
1649178600000|2022-04-05 17:10:00|295.88|289.88|295.98|289.98|295.98|289.98|295.88|289.88|0
1649178610000|2022-04-05 17:10:10|296.08|290.08|296.08|290.08|296.09|290.09|296.07|290.07|0
1649178620000|2022-04-05 17:10:20|296.09|290.09|296.08|290.08|296.09|290.09|296.08|290.08|0
1649178630000|2022-04-05 17:10:30|296.1|290.1|296.24|290.24|296.24|290.24|296.1|290.1|0
1649178640000|2022-04-05 17:10:40|296.34|290.34|296.35|290.35|296.35|290.35|296.34|290.34|0
1649178650000|2022-04-05 17:10:50|296.33|290.33|296.35|290.35|296.35|290.35|296.33|290.33|0
1649178660000|2022-04-05 17:11:00|296.37|290.37|296.34|290.34|296.37|290.37|296.34|290.34|0
1649178690000|2022-04-05 17:11:30|296.29|290.29|296.29|290.29|296.29|290.29|296.29|290.29|0
1649178700000|2022-04-05 17:11:40|296.28|290.28|296.3|290.3|296.3|290.3|296.28|290.28|0
1649178720000|2022-04-05 17:12:00|296.29|290.29|296.29|290.29|296.29|290.29|296.28|290.28|0
1649178730000|2022-04-05 17:12:10|296.31|290.31|296.31|290.31|296.32|290.32|296.3|290.3|0
1649178740000|2022-04-05 17:12:20|296.32|290.32|296.38|290.38|296.38|290.38|296.32|290.32|0
1649178750000|2022-04-05 17:12:30|296.37|290.37|296.4|290.4|296.4|290.4|296.37|290.37|0
1649178760000|2022-04-05 17:12:40|296.39|290.39|296.4|290.4|296.41|290.41|296.39|290.39|0
1649178770000|2022-04-05 17:12:50|296.41|290.41|296.41|290.41|296.41|290.41|296.41|290.41|0
1649178780000|2022-04-05 17:13:00|296.44|290.44|296.42|290.42|296.44|290.44|296.42|290.42|0
1649178790000|2022-04-05 17:13:10|296.44|290.44|296.41|290.41|296.44|290.44|296.41|290.41|0
1649178800000|2022-04-05 17:13:20|296.4|290.4|296.4|290.4|296.4|290.4|296.4|290.4|0
1649178810000|2022-04-05 17:13:30|296.38|290.38|296.39|290.39|296.39|290.39|296.38|290.38|0
1649178820000|2022-04-05 17:13:40|296.38|290.38|296.38|290.38|296.38|290.38|296.38|290.38|0
1649178830000|2022-04-05 17:13:50|296.4|290.4|296.4|290.4|296.4|290.4|296.4|290.4|0
1649178840000|2022-04-05 17:14:00|296.36|290.36|296.37|290.37|296.37|290.37|296.36|290.36|0
1649178850000|2022-04-05 17:14:10|296.38|290.38|296.38|290.38|296.39|290.39|296.38|290.38|0
1649178860000|2022-04-05 17:14:20|296.39|290.39|296.38|290.38|296.39|290.39|296.38|290.38|0
1649178870000|2022-04-05 17:14:30|296.36|290.36|296.36|290.36|296.36|290.36|296.36|290.36|0
1649178880000|2022-04-05 17:14:40|296.37|290.37|296.37|290.37|296.37|290.37|296.36|290.36|0
1649178890000|2022-04-05 17:14:50|296.36|290.36|296.48|290.48|296.48|290.48|296.36|290.36|0
1649178900000|2022-04-05 17:15:00|296.5|290.5|296.48|290.48|296.5|290.5|296.46|290.46|0
1649178910000|2022-04-05 17:15:10|296.47|290.47|296.47|290.47|296.47|290.47|296.46|290.46|0
1649178920000|2022-04-05 17:15:20|296.48|290.48|296.55|290.55|296.56|290.56|296.47|290.47|0
1649178930000|2022-04-05 17:15:30|296.72|290.72|296.72|290.72|296.72|290.72|296.72|290.72|0
1649178940000|2022-04-05 17:15:40|296.73|290.73|296.73|290.73|296.73|290.73|296.73|290.73|0
1649178950000|2022-04-05 17:15:50|296.72|290.72|296.73|290.73|296.73|290.73|296.72|290.72|0
1649178960000|2022-04-05 17:16:00|296.72|290.72|296.62|290.62|296.72|290.72|296.62|290.62|0
1649179020000|2022-04-05 17:17:00|296.63|290.63|296.53|290.53|296.63|290.63|296.53|290.53|0
1649179030000|2022-04-05 17:17:10|296.56|290.56|296.45|290.45|296.56|290.56|296.45|290.45|0
1649179040000|2022-04-05 17:17:20|296.44|290.44|296.28|290.28|296.44|290.44|296.28|290.28|0
1649179050000|2022-04-05 17:17:30|296.29|290.29|296.29|290.29|296.29|290.29|296.29|290.29|0
1649179060000|2022-04-05 17:17:40|296.31|290.31|296.3|290.3|296.31|290.31|296.3|290.3|0
1649179070000|2022-04-05 17:17:50|296.31|290.31|296.31|290.31|296.31|290.31|296.31|290.31|0
1649179080000|2022-04-05 17:18:00|296.32|290.32|296.32|290.32|296.32|290.32|296.32|290.32|0
1649179090000|2022-04-05 17:18:10|296.31|290.31|296.31|290.31|296.31|290.31|296.3|290.3|0
1649179100000|2022-04-05 17:18:20|296.32|290.32|296.39|290.39|296.39|290.39|296.32|290.32|0
1649179110000|2022-04-05 17:18:30|296.4|290.4|296.4|290.4|296.4|290.4|296.4|290.4|0
1649179120000|2022-04-05 17:18:40|296.42|290.42|296.42|290.42|296.42|290.42|296.42|290.42|0
1649179130000|2022-04-05 17:18:50|296.43|290.43|296.45|290.45|296.45|290.45|296.43|290.43|0
1649179140000|2022-04-05 17:19:00|296.47|290.47|296.46|290.46|296.47|290.47|296.46|290.46|0
1649179150000|2022-04-05 17:19:10|296.58|290.58|296.58|290.58|296.58|290.58|296.57|290.57|0
1649179180000|2022-04-05 17:19:40|296.57|290.57|296.52|290.52|296.57|290.57|296.52|290.52|0
1649179190000|2022-04-05 17:19:50|296.51|290.51|296.51|290.51|296.52|290.52|296.51|290.51|0
1649179200000|2022-04-05 17:20:00|296.52|290.52|296.52|290.52|296.52|290.52|296.51|290.51|0
1649179210000|2022-04-05 17:20:10|296.55|290.55|296.55|290.55|296.55|290.55|296.55|290.55|0
1649179220000|2022-04-05 17:20:20|296.54|290.54|296.51|290.51|296.54|290.54|296.51|290.51|0
1649179230000|2022-04-05 17:20:30|296.53|290.53|296.54|290.54|296.54|290.54|296.53|290.53|0
1649179240000|2022-04-05 17:20:40|296.53|290.53|296.58|290.58|296.58|290.58|296.53|290.53|0
1649179260000|2022-04-05 17:21:00|296.59|290.59|296.59|290.59|296.59|290.59|296.59|290.59|0
1649179270000|2022-04-05 17:21:10|296.58|290.58|296.58|290.58|296.58|290.58|296.58|290.58|0
1649179280000|2022-04-05 17:21:20|296.59|290.59|296.63|290.63|296.63|290.63|296.59|290.59|0
1649179290000|2022-04-05 17:21:30|296.64|290.64|296.64|290.64|296.64|290.64|296.64|290.64|0
1649179300000|2022-04-05 17:21:40|296.65|290.65|296.67|290.67|296.67|290.67|296.65|290.65|0
1649179310000|2022-04-05 17:21:50|296.68|290.68|296.69|290.69|296.69|290.69|296.68|290.68|0
1649179320000|2022-04-05 17:22:00|296.68|290.68|296.69|290.69|296.69|290.69|296.67|290.67|0
1649179340000|2022-04-05 17:22:20|296.7|290.7|296.7|290.7|296.7|290.7|296.7|290.7|0
1649179360000|2022-04-05 17:22:40|296.65|290.65|296.63|290.63|296.65|290.65|296.63|290.63|0
1649179370000|2022-04-05 17:22:50|296.64|290.64|296.6|290.6|296.64|290.64|296.6|290.6|0
1649179380000|2022-04-05 17:23:00|296.52|290.52|296.52|290.52|296.52|290.52|296.52|290.52|0
1649179400000|2022-04-05 17:23:20|296.53|290.53|296.53|290.53|296.53|290.53|296.53|290.53|0
1649179410000|2022-04-05 17:23:30|296.55|290.55|296.47|290.47|296.56|290.56|296.47|290.47|0
1649179420000|2022-04-05 17:23:40|296.46|290.46|296.46|290.46|296.46|290.46|296.46|290.46|0
1649179430000|2022-04-05 17:23:50|296.47|290.47|296.46|290.46|296.47|290.47|296.46|290.46|0
1649179440000|2022-04-05 17:24:00|296.47|290.47|296.47|290.47|296.49|290.49|296.47|290.47|0
1649179450000|2022-04-05 17:24:10|296.5|290.5|296.52|290.52|296.52|290.52|296.5|290.5|0
1649179460000|2022-04-05 17:24:20|296.49|290.49|296.48|290.48|296.49|290.49|296.48|290.48|0
1649179470000|2022-04-05 17:24:30|296.45|290.45|296.45|290.45|296.45|290.45|296.45|290.45|0
1649179490000|2022-04-05 17:24:50|296.46|290.46|296.46|290.46|296.46|290.46|296.46|290.46|0
1649179500000|2022-04-05 17:25:00|296.43|290.43|296.43|290.43|296.43|290.43|296.42|290.42|0
1649179510000|2022-04-05 17:25:10|296.45|290.45|296.41|290.41|296.45|290.45|296.41|290.41|0
1649179530000|2022-04-05 17:25:30|296.42|290.42|296.42|290.42|296.42|290.42|296.41|290.41|0
1649179540000|2022-04-05 17:25:40|296.41|290.41|296.42|290.42|296.42|290.42|296.41|290.41|0
1649179550000|2022-04-05 17:25:50|296.41|290.41|296.41|290.41|296.41|290.41|296.41|290.41|0
1649179560000|2022-04-05 17:26:00|296.43|290.43|296.43|290.43|296.43|290.43|296.43|290.43|0
1649179570000|2022-04-05 17:26:10|296.39|290.39|296.4|290.4|296.41|290.41|296.39|290.39|0
1649179580000|2022-04-05 17:26:20|296.39|290.39|296.39|290.39|296.39|290.39|296.38|290.38|0
1649179590000|2022-04-05 17:26:30|296.38|290.38|296.38|290.38|296.38|290.38|296.38|290.38|0
1649179610000|2022-04-05 17:26:50|296.33|290.33|296.28|290.28|296.33|290.33|296.28|290.28|0
1649179620000|2022-04-05 17:27:00|296.23|290.23|296.21|290.21|296.23|290.23|296.18|290.18|0
1649179630000|2022-04-05 17:27:10|296.24|290.24|296.24|290.24|296.24|290.24|296.24|290.24|0
1649179640000|2022-04-05 17:27:20|296.25|290.25|296.31|290.31|296.31|290.31|296.25|290.25|0
1649179650000|2022-04-05 17:27:30|296.29|290.29|296.41|290.41|296.41|290.41|296.29|290.29|0
1649179660000|2022-04-05 17:27:40|296.42|290.42|296.43|290.43|296.43|290.43|296.42|290.42|0
1649179670000|2022-04-05 17:27:50|296.42|290.42|296.42|290.42|296.42|290.42|296.42|290.42|0
1649179680000|2022-04-05 17:28:00|296.37|290.37|296.37|290.37|296.37|290.37|296.37|290.37|0
1649179700000|2022-04-05 17:28:20|296.35|290.35|296.37|290.37|296.37|290.37|296.35|290.35|0
1649179710000|2022-04-05 17:28:30|296.42|290.42|296.42|290.42|296.42|290.42|296.42|290.42|0
1649179720000|2022-04-05 17:28:40|296.4|290.4|296.34|290.34|296.4|290.4|296.34|290.34|0
1649179730000|2022-04-05 17:28:50|296.33|290.33|296.24|290.24|296.33|290.33|296.24|290.24|0
1649179740000|2022-04-05 17:29:00|296.23|290.23|296.17|290.17|296.23|290.23|296.17|290.17|0
1649179750000|2022-04-05 17:29:10|296.14|290.14|296.05|290.05|296.14|290.14|296.05|290.05|0
1649179760000|2022-04-05 17:29:20|296.01|290.01|296.01|290.01|296.01|290.01|296.01|290.01|0
1649179770000|2022-04-05 17:29:30|296|290|295.99|289.99|296|290|295.99|289.99|0
1649179780000|2022-04-05 17:29:40|296|290|295.93|289.93|296|290|295.93|289.93|0
1649179790000|2022-04-05 17:29:50|295.9|289.9|295.95|289.95|295.95|289.95|295.9|289.9|0
1649179800000|2022-04-05 17:30:00|295.94|289.94|295.94|289.94|295.95|289.95|295.94|289.94|0
1649179810000|2022-04-05 17:30:10|295.96|289.96|295.95|289.95|295.96|289.96|295.95|289.95|0
1649179830000|2022-04-05 17:30:30|295.98|289.98|295.99|289.99|295.99|289.99|295.98|289.98|0
1649179850000|2022-04-05 17:30:50|296|290|295.98|289.98|296.01|290.01|295.98|289.98|0
1649179860000|2022-04-05 17:31:00|295.95|289.95|295.95|289.95|295.98|289.98|295.95|289.95|0
1649179870000|2022-04-05 17:31:10|295.91|289.91|295.83|289.83|295.91|289.91|295.83|289.83|0
1649179880000|2022-04-05 17:31:20|295.82|289.82|295.83|289.83|295.83|289.83|295.82|289.82|0
1649179890000|2022-04-05 17:31:30|295.82|289.82|295.73|289.73|295.82|289.82|295.73|289.73|0
1649179900000|2022-04-05 17:31:40|295.72|289.72|295.72|289.72|295.72|289.72|295.72|289.72|0
1649179910000|2022-04-05 17:31:50|295.75|289.75|295.74|289.74|295.75|289.75|295.74|289.74|0
1649179920000|2022-04-05 17:32:00|295.75|289.75|295.77|289.77|295.77|289.77|295.74|289.74|0
1649179930000|2022-04-05 17:32:10|295.72|289.72|295.69|289.69|295.72|289.72|295.69|289.69|0
1649179940000|2022-04-05 17:32:20|295.67|289.67|295.67|289.67|295.67|289.67|295.67|289.67|0
1649179950000|2022-04-05 17:32:30|295.69|289.69|295.67|289.67|295.69|289.69|295.67|289.67|0
1649179960000|2022-04-05 17:32:40|295.68|289.68|295.62|289.62|295.68|289.68|295.62|289.62|0
1649179970000|2022-04-05 17:32:50|295.61|289.61|295.61|289.61|295.61|289.61|295.61|289.61|0
1649179980000|2022-04-05 17:33:00|295.62|289.62|295.63|289.63|295.63|289.63|295.62|289.62|0
1649180000000|2022-04-05 17:33:20|295.64|289.64|295.67|289.67|295.67|289.67|295.64|289.64|0
1649180010000|2022-04-05 17:33:30|295.66|289.66|295.66|289.66|295.67|289.67|295.66|289.66|0
1649180020000|2022-04-05 17:33:40|295.65|289.65|295.65|289.65|295.65|289.65|295.64|289.64|0
1649180030000|2022-04-05 17:33:50|295.64|289.64|295.52|289.52|295.64|289.64|295.52|289.52|0
1649180040000|2022-04-05 17:34:00|295.51|289.51|295.44|289.44|295.51|289.51|295.44|289.44|0
1649180050000|2022-04-05 17:34:10|295.45|289.45|295.45|289.45|295.45|289.45|295.45|289.45|0
1649180060000|2022-04-05 17:34:20|295.44|289.44|295.44|289.44|295.45|289.45|295.44|289.44|0
1649180070000|2022-04-05 17:34:30|295.45|289.45|295.45|289.45|295.45|289.45|295.45|289.45|0
1649180090000|2022-04-05 17:34:50|295.43|289.43|295.43|289.43|295.43|289.43|295.41|289.41|0
1649180100000|2022-04-05 17:35:00|295.44|289.44|295.41|289.41|295.44|289.44|295.41|289.41|0
1649180110000|2022-04-05 17:35:10|295.36|289.36|295.36|289.36|295.36|289.36|295.36|289.36|0
1649180120000|2022-04-05 17:35:20|295.34|289.34|295.34|289.34|295.34|289.34|295.34|289.34|0
1649180130000|2022-04-05 17:35:30|295.33|289.33|295.34|289.34|295.34|289.34|295.33|289.33|0
1649180140000|2022-04-05 17:35:40|295.31|289.31|295.31|289.31|295.31|289.31|295.31|289.31|0
1649180150000|2022-04-05 17:35:50|295.32|289.32|295.34|289.34|295.34|289.34|295.32|289.32|0
1649180160000|2022-04-05 17:36:00|295.31|289.31|295.31|289.31|295.32|289.32|295.31|289.31|0
1649180170000|2022-04-05 17:36:10|295.32|289.32|295.4|289.4|295.4|289.4|295.31|289.31|0
1649180180000|2022-04-05 17:36:20|295.39|289.39|295.44|289.44|295.44|289.44|295.39|289.39|0
1649180190000|2022-04-05 17:36:30|295.43|289.43|295.43|289.43|295.43|289.43|295.42|289.42|0
1649180200000|2022-04-05 17:36:40|295.42|289.42|295.42|289.42|295.43|289.43|295.42|289.42|0
1649180210000|2022-04-05 17:36:50|295.43|289.43|295.42|289.42|295.43|289.43|295.42|289.42|0
1649180220000|2022-04-05 17:37:00|295.43|289.43|295.42|289.42|295.43|289.43|295.42|289.42|0
1649180230000|2022-04-05 17:37:10|295.41|289.41|295.41|289.41|295.41|289.41|295.41|289.41|0
1649180240000|2022-04-05 17:37:20|295.42|289.42|295.4|289.4|295.42|289.42|295.39|289.39|0
1649180250000|2022-04-05 17:37:30|295.39|289.39|295.39|289.39|295.39|289.39|295.39|289.39|0
1649180260000|2022-04-05 17:37:40|295.4|289.4|295.4|289.4|295.4|289.4|295.4|289.4|0
1649180300000|2022-04-05 17:38:20|295.39|289.39|295.41|289.41|295.41|289.41|295.39|289.39|0
1649180310000|2022-04-05 17:38:30|295.44|289.44|295.41|289.41|295.44|289.44|295.41|289.41|0
1649180320000|2022-04-05 17:38:40|295.4|289.4|295.37|289.37|295.4|289.4|295.37|289.37|0
1649180330000|2022-04-05 17:38:50|295.36|289.36|295.35|289.35|295.36|289.36|295.34|289.34|0
1649180340000|2022-04-05 17:39:00|295.34|289.34|295.3|289.3|295.34|289.34|295.3|289.3|0
1649180350000|2022-04-05 17:39:10|295.29|289.29|295.3|289.3|295.3|289.3|295.29|289.29|0
1649180360000|2022-04-05 17:39:20|295.29|289.29|295.3|289.3|295.31|289.31|295.29|289.29|0
1649180380000|2022-04-05 17:39:40|295.31|289.31|295.32|289.32|295.33|289.33|295.31|289.31|0
1649180390000|2022-04-05 17:39:50|295.33|289.33|295.33|289.33|295.33|289.33|295.33|289.33|0
1649180400000|2022-04-05 17:40:00|295.32|289.32|295.31|289.31|295.32|289.32|295.31|289.31|0
1649180410000|2022-04-05 17:40:10|295.29|289.29|295.28|289.28|295.29|289.29|295.27|289.27|0
1649180420000|2022-04-05 17:40:20|295.25|289.25|295.23|289.23|295.25|289.25|295.23|289.23|0
1649180430000|2022-04-05 17:40:30|295.24|289.24|295.23|289.23|295.24|289.24|295.23|289.23|0
1649180450000|2022-04-05 17:40:50|295.24|289.24|295.24|289.24|295.24|289.24|295.24|289.24|0
1649180470000|2022-04-05 17:41:10|295.23|289.23|295.19|289.19|295.23|289.23|295.19|289.19|0
1649180480000|2022-04-05 17:41:20|295.18|289.18|295.16|289.16|295.18|289.18|295.16|289.16|0
1649180490000|2022-04-05 17:41:30|295.15|289.15|295.16|289.16|295.16|289.16|295.14|289.14|0
1649180500000|2022-04-05 17:41:40|295.17|289.17|295.2|289.2|295.2|289.2|295.16|289.16|0
1649180510000|2022-04-05 17:41:50|295.19|289.19|295.19|289.19|295.19|289.19|295.19|289.19|0
1649180520000|2022-04-05 17:42:00|295.2|289.2|295.2|289.2|295.2|289.2|295.19|289.19|0
1649180530000|2022-04-05 17:42:10|295.17|289.17|295.05|289.05|295.18|289.18|295.05|289.05|0
1649180540000|2022-04-05 17:42:20|295.02|289.02|294.93|288.93|295.02|289.02|294.93|288.93|0
1649180550000|2022-04-05 17:42:30|294.94|288.94|294.92|288.92|294.94|288.94|294.92|288.92|0
1649180560000|2022-04-05 17:42:40|294.91|288.91|294.89|288.89|294.92|288.92|294.89|288.89|0
1649180570000|2022-04-05 17:42:50|294.9|288.9|294.89|288.89|294.9|288.9|294.89|288.89|0
1649180580000|2022-04-05 17:43:00|294.9|288.9|294.88|288.88|294.9|288.9|294.88|288.88|0
1649180590000|2022-04-05 17:43:10|294.89|288.89|294.88|288.88|294.89|288.89|294.88|288.88|0
1649180600000|2022-04-05 17:43:20|294.89|288.89|294.87|288.87|294.89|288.89|294.86|288.86|0
1649180610000|2022-04-05 17:43:30|294.85|288.85|294.82|288.82|294.85|288.85|294.81|288.81|0
1649180620000|2022-04-05 17:43:40|294.83|288.83|294.84|288.84|294.84|288.84|294.83|288.83|0
1649180640000|2022-04-05 17:44:00|294.86|288.86|294.86|288.86|294.86|288.86|294.86|288.86|0
1649180650000|2022-04-05 17:44:10|294.84|288.84|294.7|288.7|294.84|288.84|294.7|288.7|0
1649180660000|2022-04-05 17:44:20|294.69|288.69|294.7|288.7|294.7|288.7|294.69|288.69|0
1649180670000|2022-04-05 17:44:30|294.67|288.67|294.65|288.65|294.67|288.67|294.65|288.65|0
1649180690000|2022-04-05 17:44:50|294.74|288.74|294.74|288.74|294.74|288.74|294.74|288.74|0
1649180700000|2022-04-05 17:45:00|294.75|288.75|294.73|288.73|294.75|288.75|294.73|288.73|0
1649180710000|2022-04-05 17:45:10|294.76|288.76|294.71|288.71|294.76|288.76|294.7|288.7|0
1649180720000|2022-04-05 17:45:20|294.73|288.73|294.73|288.73|294.73|288.73|294.73|288.73|0
1649180730000|2022-04-05 17:45:30|294.72|288.72|294.7|288.7|294.72|288.72|294.7|288.7|0
1649180740000|2022-04-05 17:45:40|294.75|288.75|294.75|288.75|294.75|288.75|294.75|288.75|0
1649180750000|2022-04-05 17:45:50|294.73|288.73|294.72|288.72|294.73|288.73|294.72|288.72|0
1649180760000|2022-04-05 17:46:00|294.7|288.7|294.69|288.69|294.7|288.7|294.69|288.69|0
1649180770000|2022-04-05 17:46:10|294.66|288.66|294.62|288.62|294.66|288.66|294.62|288.62|0
1649180780000|2022-04-05 17:46:20|294.67|288.67|294.67|288.67|294.68|288.68|294.66|288.66|0
1649180810000|2022-04-05 17:46:50|294.68|288.68|294.68|288.68|294.68|288.68|294.68|288.68|0
1649180820000|2022-04-05 17:47:00|294.66|288.66|294.66|288.66|294.66|288.66|294.66|288.66|0
1649180830000|2022-04-05 17:47:10|294.65|288.65|294.65|288.65|294.65|288.65|294.65|288.65|0
1649180850000|2022-04-05 17:47:30|294.66|288.66|294.68|288.68|294.68|288.68|294.66|288.66|0
1649180860000|2022-04-05 17:47:40|294.7|288.7|294.68|288.68|294.7|288.7|294.68|288.68|0
1649180880000|2022-04-05 17:48:00|294.69|288.69|294.69|288.69|294.69|288.69|294.68|288.68|0
1649180890000|2022-04-05 17:48:10|294.75|288.75|294.79|288.79|294.79|288.79|294.75|288.75|0
1649180910000|2022-04-05 17:48:30|294.8|288.8|294.83|288.83|294.86|288.86|294.79|288.79|0
1649180920000|2022-04-05 17:48:40|294.84|288.84|294.81|288.81|294.84|288.84|294.81|288.81|0
1649180930000|2022-04-05 17:48:50|294.77|288.77|294.77|288.77|294.77|288.77|294.77|288.77|0
1649180940000|2022-04-05 17:49:00|294.68|288.68|294.69|288.69|294.69|288.69|294.68|288.68|0
1649180950000|2022-04-05 17:49:10|294.64|288.64|294.63|288.63|294.64|288.64|294.63|288.63|0
1649180960000|2022-04-05 17:49:20|294.57|288.57|294.57|288.57|294.57|288.57|294.57|288.57|0
1649180970000|2022-04-05 17:49:30|294.56|288.56|294.56|288.56|294.56|288.56|294.56|288.56|0
1649180980000|2022-04-05 17:49:40|294.62|288.62|294.63|288.63|294.63|288.63|294.62|288.62|0
1649180990000|2022-04-05 17:49:50|294.65|288.65|294.64|288.64|294.65|288.65|294.64|288.64|0
1649181010000|2022-04-05 17:50:10|294.63|288.63|294.63|288.63|294.63|288.63|294.63|288.63|0
1649181020000|2022-04-05 17:50:20|294.62|288.62|294.62|288.62|294.62|288.62|294.62|288.62|0
1649181030000|2022-04-05 17:50:30|294.64|288.64|294.64|288.64|294.64|288.64|294.64|288.64|0
1649181040000|2022-04-05 17:50:40|294.66|288.66|294.66|288.66|294.66|288.66|294.66|288.66|0
1649181050000|2022-04-05 17:50:50|294.64|288.64|294.63|288.63|294.64|288.64|294.63|288.63|0
1649181060000|2022-04-05 17:51:00|294.68|288.68|294.71|288.71|294.71|288.71|294.68|288.68|0
1649181080000|2022-04-05 17:51:20|294.7|288.7|294.68|288.68|294.7|288.7|294.68|288.68|0
1649181090000|2022-04-05 17:51:30|294.65|288.65|294.65|288.65|294.65|288.65|294.65|288.65|0
1649181110000|2022-04-05 17:51:50|294.64|288.64|294.64|288.64|294.64|288.64|294.64|288.64|0
1649181120000|2022-04-05 17:52:00|294.65|288.65|294.64|288.64|294.65|288.65|294.64|288.64|0
1649181130000|2022-04-05 17:52:10|294.66|288.66|294.67|288.67|294.67|288.67|294.65|288.65|0
1649181140000|2022-04-05 17:52:20|294.7|288.7|294.7|288.7|294.7|288.7|294.7|288.7|0
1649181150000|2022-04-05 17:52:30|294.68|288.68|294.67|288.67|294.68|288.68|294.67|288.67|0
1649181160000|2022-04-05 17:52:40|294.66|288.66|294.65|288.65|294.66|288.66|294.65|288.65|0
1649181170000|2022-04-05 17:52:50|294.63|288.63|294.63|288.63|294.63|288.63|294.63|288.63|0
1649181190000|2022-04-05 17:53:10|294.6|288.6|294.59|288.59|294.6|288.6|294.59|288.59|0
1649181200000|2022-04-05 17:53:20|294.58|288.58|294.59|288.59|294.59|288.59|294.58|288.58|0
1649181210000|2022-04-05 17:53:30|294.58|288.58|294.56|288.56|294.58|288.58|294.56|288.56|0
1649181220000|2022-04-05 17:53:40|294.55|288.55|294.54|288.54|294.55|288.55|294.54|288.54|0
1649181230000|2022-04-05 17:53:50|294.55|288.55|294.5|288.5|294.55|288.55|294.48|288.48|0
1649181240000|2022-04-05 17:54:00|294.49|288.49|294.49|288.49|294.49|288.49|294.49|288.49|0
1649181250000|2022-04-05 17:54:10|294.46|288.46|294.43|288.43|294.46|288.46|294.43|288.43|0
1649181260000|2022-04-05 17:54:20|294.42|288.42|294.43|288.43|294.43|288.43|294.42|288.42|0
1649181270000|2022-04-05 17:54:30|294.42|288.42|294.44|288.44|294.44|288.44|294.42|288.42|0
1649181280000|2022-04-05 17:54:40|294.45|288.45|294.44|288.44|294.45|288.45|294.44|288.44|0
1649181290000|2022-04-05 17:54:50|294.41|288.41|294.44|288.44|294.44|288.44|294.41|288.41|0
1649181310000|2022-04-05 17:55:10|294.46|288.46|294.45|288.45|294.46|288.46|294.45|288.45|0
1649181320000|2022-04-05 17:55:20|294.46|288.46|294.48|288.48|294.48|288.48|294.46|288.46|0
1649181340000|2022-04-05 17:55:40|294.42|288.42|294.42|288.42|294.42|288.42|294.42|288.42|0
1649181360000|2022-04-05 17:56:00|294.45|288.45|294.45|288.45|294.45|288.45|294.45|288.45|0
1649181370000|2022-04-05 17:56:10|294.46|288.46|294.46|288.46|294.46|288.46|294.45|288.45|0
1649181390000|2022-04-05 17:56:30|294.48|288.48|294.48|288.48|294.48|288.48|294.48|288.48|0
1649181410000|2022-04-05 17:56:50|294.49|288.49|294.49|288.49|294.49|288.49|294.49|288.49|0
1649181420000|2022-04-05 17:57:00|294.51|288.51|294.57|288.57|294.57|288.57|294.51|288.51|0
1649181430000|2022-04-05 17:57:10|294.56|288.56|294.61|288.61|294.61|288.61|294.56|288.56|0
1649181440000|2022-04-05 17:57:20|294.6|288.6|294.61|288.61|294.61|288.61|294.6|288.6|0
1649181450000|2022-04-05 17:57:30|294.6|288.6|294.6|288.6|294.6|288.6|294.6|288.6|0
1649181460000|2022-04-05 17:57:40|294.61|288.61|294.61|288.61|294.61|288.61|294.61|288.61|0
1649181470000|2022-04-05 17:57:50|294.58|288.58|294.57|288.57|294.6|288.6|294.56|288.56|0
1649181480000|2022-04-05 17:58:00|294.56|288.56|294.51|288.51|294.57|288.57|294.51|288.51|0
1649181490000|2022-04-05 17:58:10|294.52|288.52|294.54|288.54|294.54|288.54|294.52|288.52|0
1649181510000|2022-04-05 17:58:30|294.51|288.51|294.51|288.51|294.51|288.51|294.51|288.51|0
1649181530000|2022-04-05 17:58:50|294.53|288.53|294.53|288.53|294.53|288.53|294.53|288.53|0
1649181550000|2022-04-05 17:59:10|294.51|288.51|294.53|288.53|294.53|288.53|294.51|288.51|0
1649181560000|2022-04-05 17:59:20|294.51|288.51|294.52|288.52|294.52|288.52|294.51|288.51|0
1649181570000|2022-04-05 17:59:30|294.55|288.55|294.51|288.51|294.55|288.55|294.51|288.51|0
1649181580000|2022-04-05 17:59:40|294.5|288.5|294.51|288.51|294.51|288.51|294.5|288.5|0
1649181590000|2022-04-05 17:59:50|294.48|288.48|294.46|288.46|294.49|288.49|294.46|288.46|0
1649181600000|2022-04-05 18:00:00|294.44|288.44|294.44|288.44|294.45|288.45|294.44|288.44|0
1649181620000|2022-04-05 18:00:20|294.45|288.45|294.46|288.46|294.46|288.46|294.45|288.45|0
1649181630000|2022-04-05 18:00:30|294.49|288.49|294.52|288.52|294.52|288.52|294.49|288.49|0
1649181640000|2022-04-05 18:00:40|294.53|288.53|294.54|288.54|294.54|288.54|294.52|288.52|0
1649181660000|2022-04-05 18:01:00|294.53|288.53|294.53|288.53|294.54|288.54|294.53|288.53|0
1649181670000|2022-04-05 18:01:10|294.48|288.48|294.41|288.41|294.48|288.48|294.41|288.41|0
1649181690000|2022-04-05 18:01:30|294.42|288.42|294.42|288.42|294.42|288.42|294.42|288.42|0
1649181700000|2022-04-05 18:01:40|294.4|288.4|294.36|288.36|294.4|288.4|294.35|288.35|0
1649181710000|2022-04-05 18:01:50|294.35|288.35|294.35|288.35|294.35|288.35|294.35|288.35|0
1649181720000|2022-04-05 18:02:00|294.34|288.34|294.23|288.23|294.34|288.34|294.23|288.23|0
1649181730000|2022-04-05 18:02:10|294.21|288.21|294.21|288.21|294.21|288.21|294.21|288.21|0
1649181740000|2022-04-05 18:02:20|294.2|288.2|294.23|288.23|294.26|288.26|294.2|288.2|0
1649181750000|2022-04-05 18:02:30|294.24|288.24|294.24|288.24|294.24|288.24|294.23|288.23|0
1649181770000|2022-04-05 18:02:50|294.25|288.25|294.27|288.27|294.27|288.27|294.25|288.25|0
1649181790000|2022-04-05 18:03:10|294.26|288.26|294.26|288.26|294.26|288.26|294.26|288.26|0
1649181800000|2022-04-05 18:03:20|294.34|288.34|294.4|288.4|294.4|288.4|294.34|288.34|0
1649181810000|2022-04-05 18:03:30|294.37|288.37|294.4|288.4|294.4|288.4|294.37|288.37|0
1649181820000|2022-04-05 18:03:40|294.43|288.43|294.43|288.43|294.43|288.43|294.43|288.43|0
1649181830000|2022-04-05 18:03:50|294.44|288.44|294.44|288.44|294.44|288.44|294.44|288.44|0
1649181840000|2022-04-05 18:04:00|294.41|288.41|294.41|288.41|294.41|288.41|294.41|288.41|0
1649181850000|2022-04-05 18:04:10|294.42|288.42|294.45|288.45|294.45|288.45|294.42|288.42|0
1649181860000|2022-04-05 18:04:20|294.43|288.43|294.42|288.42|294.43|288.43|294.42|288.42|0
1649181870000|2022-04-05 18:04:30|294.41|288.41|294.34|288.34|294.41|288.41|294.34|288.34|0
1649181880000|2022-04-05 18:04:40|294.33|288.33|294.33|288.33|294.33|288.33|294.33|288.33|0
1649181900000|2022-04-05 18:05:00|294.32|288.32|294.32|288.32|294.32|288.32|294.32|288.32|0
1649181910000|2022-04-05 18:05:10|294.31|288.31|294.31|288.31|294.31|288.31|294.31|288.31|0
1649181920000|2022-04-05 18:05:20|294.3|288.3|294.3|288.3|294.3|288.3|294.3|288.3|0
1649181930000|2022-04-05 18:05:30|294.32|288.32|294.32|288.32|294.32|288.32|294.32|288.32|0
1649181940000|2022-04-05 18:05:40|294.31|288.31|294.3|288.3|294.31|288.31|294.3|288.3|0
1649181950000|2022-04-05 18:05:50|294.34|288.34|294.31|288.31|294.35|288.35|294.31|288.31|0
1649181960000|2022-04-05 18:06:00|294.27|288.27|294.28|288.28|294.28|288.28|294.27|288.27|0
1649181970000|2022-04-05 18:06:10|294.27|288.27|294.29|288.29|294.29|288.29|294.27|288.27|0
1649181980000|2022-04-05 18:06:20|294.31|288.31|294.31|288.31|294.31|288.31|294.31|288.31|0
1649181990000|2022-04-05 18:06:30|294.3|288.3|294.29|288.29|294.31|288.31|294.29|288.29|0
1649182000000|2022-04-05 18:06:40|294.31|288.31|294.31|288.31|294.31|288.31|294.31|288.31|0
1649182010000|2022-04-05 18:06:50|294.29|288.29|294.29|288.29|294.29|288.29|294.29|288.29|0
1649182030000|2022-04-05 18:07:10|294.3|288.3|294.3|288.3|294.3|288.3|294.29|288.29|0
1649182040000|2022-04-05 18:07:20|294.31|288.31|294.31|288.31|294.31|288.31|294.3|288.3|0
1649182050000|2022-04-05 18:07:30|294.32|288.32|294.31|288.31|294.32|288.32|294.31|288.31|0
1649182060000|2022-04-05 18:07:40|294.32|288.32|294.4|288.4|294.4|288.4|294.32|288.32|0
1649182070000|2022-04-05 18:07:50|294.39|288.39|294.39|288.39|294.39|288.39|294.39|288.39|0
1649182080000|2022-04-05 18:08:00|294.38|288.38|294.38|288.38|294.38|288.38|294.38|288.38|0
1649182090000|2022-04-05 18:08:10|294.39|288.39|294.39|288.39|294.39|288.39|294.39|288.39|0
1649182100000|2022-04-05 18:08:20|294.4|288.4|294.43|288.43|294.43|288.43|294.4|288.4|0
1649182110000|2022-04-05 18:08:30|294.45|288.45|294.47|288.47|294.47|288.47|294.44|288.44|0
1649182120000|2022-04-05 18:08:40|294.45|288.45|294.45|288.45|294.45|288.45|294.45|288.45|0
1649182140000|2022-04-05 18:09:00|294.44|288.44|294.44|288.44|294.44|288.44|294.44|288.44|0
1649182150000|2022-04-05 18:09:10|294.41|288.41|294.4|288.4|294.41|288.41|294.4|288.4|0
1649182160000|2022-04-05 18:09:20|294.38|288.38|294.38|288.38|294.39|288.39|294.38|288.38|0
1649182170000|2022-04-05 18:09:30|294.39|288.39|294.4|288.4|294.4|288.4|294.39|288.39|0
1649182180000|2022-04-05 18:09:40|294.41|288.41|294.42|288.42|294.42|288.42|294.4|288.4|0
1649182190000|2022-04-05 18:09:50|294.41|288.41|294.34|288.34|294.41|288.41|294.34|288.34|0
1649182200000|2022-04-05 18:10:00|294.35|288.35|294.36|288.36|294.36|288.36|294.35|288.35|0
1649182210000|2022-04-05 18:10:10|294.37|288.37|294.37|288.37|294.37|288.37|294.37|288.37|0
1649182220000|2022-04-05 18:10:20|294.38|288.38|294.38|288.38|294.38|288.38|294.38|288.38|0
1649182230000|2022-04-05 18:10:30|294.29|288.29|294.19|288.19|294.29|288.29|294.19|288.19|0
1649182240000|2022-04-05 18:10:40|294.22|288.22|294.21|288.21|294.25|288.25|294.2|288.2|0
1649182250000|2022-04-05 18:10:50|294.2|288.2|294.15|288.15|294.21|288.21|294.15|288.15|0
1649182260000|2022-04-05 18:11:00|294.1|288.1|294.1|288.1|294.1|288.1|294.1|288.1|0
1649182270000|2022-04-05 18:11:10|294.11|288.11|294.12|288.12|294.12|288.12|294.11|288.11|0
1649182280000|2022-04-05 18:11:20|294.17|288.17|294.17|288.17|294.17|288.17|294.17|288.17|0
1649182300000|2022-04-05 18:11:40|294.15|288.15|294.21|288.21|294.21|288.21|294.15|288.15|0
1649182310000|2022-04-05 18:11:50|294.22|288.22|294.23|288.23|294.23|288.23|294.21|288.21|0
1649182320000|2022-04-05 18:12:00|294.22|288.22|294.19|288.19|294.24|288.24|294.19|288.19|0
1649182330000|2022-04-05 18:12:10|294.18|288.18|294.18|288.18|294.19|288.19|294.18|288.18|0
1649182340000|2022-04-05 18:12:20|294.19|288.19|294.17|288.17|294.19|288.19|294.15|288.15|0
1649182350000|2022-04-05 18:12:30|294.18|288.18|294.18|288.18|294.18|288.18|294.18|288.18|0
1649182370000|2022-04-05 18:12:50|294.17|288.17|294.29|288.29|294.29|288.29|294.17|288.17|0
1649182380000|2022-04-05 18:13:00|294.28|288.28|294.27|288.27|294.29|288.29|294.27|288.27|0
1649182390000|2022-04-05 18:13:10|294.28|288.28|294.31|288.31|294.32|288.32|294.28|288.28|0
1649182400000|2022-04-05 18:13:20|294.32|288.32|294.32|288.32|294.32|288.32|294.32|288.32|0
1649182410000|2022-04-05 18:13:30|294.31|288.31|294.3|288.3|294.31|288.31|294.3|288.3|0
1649182420000|2022-04-05 18:13:40|294.29|288.29|294.2|288.2|294.34|288.34|294.18|288.18|0
1649182430000|2022-04-05 18:13:50|294.19|288.19|294.19|288.19|294.19|288.19|294.19|288.19|0
1649182440000|2022-04-05 18:14:00|294.18|288.18|294.2|288.2|294.2|288.2|294.17|288.17|0
1649182450000|2022-04-05 18:14:10|294.19|288.19|294.2|288.2|294.2|288.2|294.19|288.19|0
1649182460000|2022-04-05 18:14:20|294.21|288.21|294.21|288.21|294.21|288.21|294.21|288.21|0
1649182470000|2022-04-05 18:14:30|294.22|288.22|294.22|288.22|294.22|288.22|294.22|288.22|0
1649182480000|2022-04-05 18:14:40|294.23|288.23|294.19|288.19|294.23|288.23|294.19|288.19|0
1649182490000|2022-04-05 18:14:50|294.18|288.18|294.18|288.18|294.18|288.18|294.18|288.18|0
1649182500000|2022-04-05 18:15:00|294.19|288.19|294.12|288.12|294.19|288.19|294.12|288.12|0
1649182510000|2022-04-05 18:15:10|294.1|288.1|294.08|288.08|294.1|288.1|294.08|288.08|0
1649182520000|2022-04-05 18:15:20|294|288|293.91|287.91|294|288|293.91|287.91|0
1649182530000|2022-04-05 18:15:30|293.92|287.92|293.91|287.91|293.92|287.92|293.91|287.91|0
1649182540000|2022-04-05 18:15:40|293.9|287.9|293.92|287.92|293.92|287.92|293.87|287.87|0
1649182550000|2022-04-05 18:15:50|293.91|287.91|293.91|287.91|293.91|287.91|293.91|287.91|0
1649182560000|2022-04-05 18:16:00|293.96|287.96|293.96|287.96|293.96|287.96|293.96|287.96|0
1649182580000|2022-04-05 18:16:20|293.95|287.95|293.94|287.94|293.95|287.95|293.94|287.94|0
1649182590000|2022-04-05 18:16:30|293.91|287.91|293.87|287.87|293.91|287.91|293.86|287.86|0
1649182600000|2022-04-05 18:16:40|293.86|287.86|293.79|287.79|293.86|287.86|293.79|287.79|0
1649182620000|2022-04-05 18:17:00|293.8|287.8|293.81|287.81|293.82|287.82|293.79|287.79|0
1649182630000|2022-04-05 18:17:10|293.82|287.82|293.9|287.9|293.9|287.9|293.8|287.8|0
1649182640000|2022-04-05 18:17:20|293.89|287.89|293.89|287.89|293.9|287.9|293.89|287.89|0
1649182660000|2022-04-05 18:17:40|293.9|287.9|293.89|287.89|293.9|287.9|293.89|287.89|0
1649182670000|2022-04-05 18:17:50|293.92|287.92|293.9|287.9|293.93|287.93|293.9|287.9|0
1649182680000|2022-04-05 18:18:00|293.89|287.89|293.81|287.81|293.89|287.89|293.81|287.81|0
1649182690000|2022-04-05 18:18:10|293.82|287.82|293.83|287.83|293.83|287.83|293.82|287.82|0
1649182700000|2022-04-05 18:18:20|293.82|287.82|293.87|287.87|293.87|287.87|293.82|287.82|0
1649182710000|2022-04-05 18:18:30|293.9|287.9|293.9|287.9|293.9|287.9|293.9|287.9|0
1649182720000|2022-04-05 18:18:40|293.95|287.95|293.93|287.93|293.95|287.95|293.93|287.93|0
1649182730000|2022-04-05 18:18:50|293.94|287.94|293.91|287.91|293.94|287.94|293.91|287.91|0
1649182740000|2022-04-05 18:19:00|293.9|287.9|293.9|287.9|293.9|287.9|293.9|287.9|0
1649182770000|2022-04-05 18:19:30|293.88|287.88|293.89|287.89|293.89|287.89|293.88|287.88|0
1649182780000|2022-04-05 18:19:40|293.9|287.9|293.9|287.9|293.9|287.9|293.9|287.9|0
1649182790000|2022-04-05 18:19:50|293.94|287.94|293.97|287.97|293.98|287.98|293.94|287.94|0
1649182800000|2022-04-05 18:20:00|293.98|287.98|293.96|287.96|293.98|287.98|293.96|287.96|0
1649182810000|2022-04-05 18:20:10|293.95|287.95|293.99|287.99|293.99|287.99|293.95|287.95|0
1649182820000|2022-04-05 18:20:20|294|288|294|288|294|288|293.99|287.99|0
1649182830000|2022-04-05 18:20:30|294.02|288.02|294.02|288.02|294.02|288.02|294.02|288.02|0
1649182840000|2022-04-05 18:20:40|294.01|288.01|294.01|288.01|294.02|288.02|294.01|288.01|0
1649182850000|2022-04-05 18:20:50|294.02|288.02|294.02|288.02|294.04|288.04|294.01|288.01|0
1649182860000|2022-04-05 18:21:00|294.01|288.01|294.01|288.01|294.01|288.01|294|288|0
1649182870000|2022-04-05 18:21:10|294|288|294.03|288.03|294.04|288.04|294|288|0
1649182880000|2022-04-05 18:21:20|294.04|288.04|294.05|288.05|294.05|288.05|294.03|288.03|0
1649182890000|2022-04-05 18:21:30|294.04|288.04|294.04|288.04|294.05|288.05|294.04|288.04|0
1649182900000|2022-04-05 18:21:40|294.05|288.05|294.04|288.04|294.05|288.05|294.03|288.03|0
1649182910000|2022-04-05 18:21:50|293.98|287.98|293.93|287.93|293.98|287.98|293.93|287.93|0
1649182920000|2022-04-05 18:22:00|294.07|288.07|293.98|287.98|294.07|288.07|293.98|287.98|0
1649182930000|2022-04-05 18:22:10|293.99|287.99|294|288|294|288|293.99|287.99|0
1649182950000|2022-04-05 18:22:30|293.97|287.97|293.97|287.97|293.97|287.97|293.97|287.97|0
1649182960000|2022-04-05 18:22:40|293.96|287.96|294.07|288.07|294.07|288.07|293.96|287.96|0
1649182970000|2022-04-05 18:22:50|294.06|288.06|294.06|288.06|294.06|288.06|294.06|288.06|0
1649182980000|2022-04-05 18:23:00|294.03|288.03|293.93|287.93|294.03|288.03|293.93|287.93|0
1649182990000|2022-04-05 18:23:10|293.94|287.94|293.84|287.84|293.94|287.94|293.84|287.84|0
1649183000000|2022-04-05 18:23:20|293.85|287.85|293.81|287.81|293.85|287.85|293.81|287.81|0
1649183010000|2022-04-05 18:23:30|293.82|287.82|293.82|287.82|293.83|287.83|293.82|287.82|0
1649183020000|2022-04-05 18:23:40|293.83|287.83|293.81|287.81|293.83|287.83|293.81|287.81|0
1649183030000|2022-04-05 18:23:50|293.82|287.82|293.7|287.7|293.82|287.82|293.7|287.7|0
1649183040000|2022-04-05 18:24:00|293.67|287.67|293.67|287.67|293.67|287.67|293.67|287.67|0
1649183050000|2022-04-05 18:24:10|293.66|287.66|293.63|287.63|293.67|287.67|293.63|287.63|0
1649183060000|2022-04-05 18:24:20|293.56|287.56|293.56|287.56|293.56|287.56|293.56|287.56|0
1649183070000|2022-04-05 18:24:30|293.53|287.53|293.55|287.55|293.55|287.55|293.53|287.53|0
1649183080000|2022-04-05 18:24:40|293.54|287.54|293.54|287.54|293.55|287.55|293.54|287.54|0
1649183090000|2022-04-05 18:24:50|293.51|287.51|293.5|287.5|293.51|287.51|293.49|287.49|0
1649183100000|2022-04-05 18:25:00|293.56|287.56|293.75|287.75|293.75|287.75|293.56|287.56|0
1649183110000|2022-04-05 18:25:10|293.76|287.76|293.76|287.76|293.76|287.76|293.76|287.76|0
1649183120000|2022-04-05 18:25:20|293.77|287.77|293.78|287.78|293.82|287.82|293.77|287.77|0
1649183130000|2022-04-05 18:25:30|293.77|287.77|293.73|287.73|293.78|287.78|293.73|287.73|0
1649183140000|2022-04-05 18:25:40|293.67|287.67|293.67|287.67|293.67|287.67|293.67|287.67|0
1649183150000|2022-04-05 18:25:50|293.66|287.66|293.66|287.66|293.67|287.67|293.66|287.66|0
1649183160000|2022-04-05 18:26:00|293.52|287.52|293.53|287.53|293.53|287.53|293.52|287.52|0
1649183170000|2022-04-05 18:26:10|293.55|287.55|293.54|287.54|293.55|287.55|293.52|287.52|0
1649183180000|2022-04-05 18:26:20|293.63|287.63|293.6|287.6|293.63|287.63|293.59|287.59|0
1649183190000|2022-04-05 18:26:30|293.61|287.61|293.61|287.61|293.61|287.61|293.61|287.61|0
1649183200000|2022-04-05 18:26:40|293.63|287.63|293.64|287.64|293.64|287.64|293.63|287.63|0
1649183210000|2022-04-05 18:26:50|293.62|287.62|293.65|287.65|293.65|287.65|293.62|287.62|0
1649183220000|2022-04-05 18:27:00|293.73|287.73|293.74|287.74|293.74|287.74|293.73|287.73|0
1649183230000|2022-04-05 18:27:10|293.73|287.73|293.78|287.78|293.78|287.78|293.73|287.73|0
1649183240000|2022-04-05 18:27:20|293.82|287.82|293.81|287.81|293.82|287.82|293.81|287.81|0
1649183250000|2022-04-05 18:27:30|293.79|287.79|293.77|287.77|293.79|287.79|293.77|287.77|0
1649183260000|2022-04-05 18:27:40|293.76|287.76|293.75|287.75|293.77|287.77|293.75|287.75|0
1649183270000|2022-04-05 18:27:50|293.76|287.76|293.76|287.76|293.76|287.76|293.76|287.76|0
1649183280000|2022-04-05 18:28:00|293.72|287.72|293.74|287.74|293.74|287.74|293.72|287.72|0
1649183290000|2022-04-05 18:28:10|293.75|287.75|293.78|287.78|293.78|287.78|293.74|287.74|0
1649183300000|2022-04-05 18:28:20|293.82|287.82|293.83|287.83|293.83|287.83|293.82|287.82|0
1649183310000|2022-04-05 18:28:30|293.82|287.82|293.82|287.82|293.82|287.82|293.82|287.82|0
1649183320000|2022-04-05 18:28:40|293.81|287.81|293.8|287.8|293.81|287.81|293.8|287.8|0
1649183330000|2022-04-05 18:28:50|293.79|287.79|293.79|287.79|293.79|287.79|293.79|287.79|0
1649183340000|2022-04-05 18:29:00|293.78|287.78|293.84|287.84|293.84|287.84|293.78|287.78|0
1649183350000|2022-04-05 18:29:10|293.83|287.83|293.83|287.83|293.83|287.83|293.83|287.83|0
1649183360000|2022-04-05 18:29:20|293.82|287.82|293.83|287.83|293.83|287.83|293.82|287.82|0
1649183370000|2022-04-05 18:29:30|293.84|287.84|293.84|287.84|293.84|287.84|293.84|287.84|0
1649183380000|2022-04-05 18:29:40|293.83|287.83|293.79|287.79|293.85|287.85|293.79|287.79|0
1649183390000|2022-04-05 18:29:50|293.8|287.8|293.8|287.8|293.8|287.8|293.8|287.8|0
1649183400000|2022-04-05 18:30:00|293.79|287.79|293.8|287.8|293.8|287.8|293.79|287.79|0
1649183410000|2022-04-05 18:30:10|293.81|287.81|293.81|287.81|293.81|287.81|293.81|287.81|0
1649183420000|2022-04-05 18:30:20|293.8|287.8|293.79|287.79|293.81|287.81|293.79|287.79|0
1649183430000|2022-04-05 18:30:30|293.8|287.8|293.81|287.81|293.81|287.81|293.8|287.8|0
1649183440000|2022-04-05 18:30:40|293.8|287.8|293.8|287.8|293.8|287.8|293.8|287.8|0
1649183470000|2022-04-05 18:31:10|293.82|287.82|293.81|287.81|293.82|287.82|293.81|287.81|0
1649183480000|2022-04-05 18:31:20|293.75|287.75|293.75|287.75|293.76|287.76|293.74|287.74|0
1649183490000|2022-04-05 18:31:30|293.74|287.74|293.75|287.75|293.75|287.75|293.74|287.74|0
1649183500000|2022-04-05 18:31:40|293.77|287.77|293.79|287.79|293.79|287.79|293.77|287.77|0
1649183510000|2022-04-05 18:31:50|293.78|287.78|293.79|287.79|293.79|287.79|293.78|287.78|0
1649183520000|2022-04-05 18:32:00|293.81|287.81|293.83|287.83|293.84|287.84|293.81|287.81|0
1649183530000|2022-04-05 18:32:10|293.84|287.84|293.84|287.84|293.84|287.84|293.83|287.83|0
1649183540000|2022-04-05 18:32:20|293.83|287.83|293.83|287.83|293.83|287.83|293.83|287.83|0
1649183560000|2022-04-05 18:32:40|293.82|287.82|293.79|287.79|293.82|287.82|293.79|287.79|0
1649183570000|2022-04-05 18:32:50|293.78|287.78|293.78|287.78|293.78|287.78|293.78|287.78|0
1649183580000|2022-04-05 18:33:00|293.79|287.79|293.71|287.71|293.79|287.79|293.71|287.71|0
1649183590000|2022-04-05 18:33:10|293.73|287.73|293.69|287.69|293.73|287.73|293.69|287.69|0
1649183600000|2022-04-05 18:33:20|293.68|287.68|293.69|287.69|293.69|287.69|293.68|287.68|0
1649183610000|2022-04-05 18:33:30|293.7|287.7|293.71|287.71|293.71|287.71|293.7|287.7|0
1649183620000|2022-04-05 18:33:40|293.75|287.75|293.78|287.78|293.78|287.78|293.75|287.75|0
1649183630000|2022-04-05 18:33:50|293.77|287.77|293.79|287.79|293.79|287.79|293.76|287.76|0
1649183640000|2022-04-05 18:34:00|293.81|287.81|293.85|287.85|293.87|287.87|293.81|287.81|0
1649183650000|2022-04-05 18:34:10|293.84|287.84|293.88|287.88|293.88|287.88|293.84|287.84|0
1649183660000|2022-04-05 18:34:20|293.87|287.87|293.87|287.87|293.87|287.87|293.86|287.86|0
1649183670000|2022-04-05 18:34:30|293.88|287.88|293.86|287.86|293.89|287.89|293.86|287.86|0
1649183690000|2022-04-05 18:34:50|293.79|287.79|293.79|287.79|293.79|287.79|293.79|287.79|0
1649183700000|2022-04-05 18:35:00|293.78|287.78|293.78|287.78|293.78|287.78|293.78|287.78|0
1649183710000|2022-04-05 18:35:10|293.77|287.77|293.83|287.83|293.83|287.83|293.77|287.77|0
1649183720000|2022-04-05 18:35:20|293.84|287.84|293.85|287.85|293.85|287.85|293.83|287.83|0
1649183730000|2022-04-05 18:35:30|293.76|287.76|293.82|287.82|293.82|287.82|293.76|287.76|0
1649183740000|2022-04-05 18:35:40|293.83|287.83|293.83|287.83|293.83|287.83|293.83|287.83|0
1649183750000|2022-04-05 18:35:50|293.85|287.85|293.95|287.95|293.95|287.95|293.85|287.85|0
1649183760000|2022-04-05 18:36:00|293.99|287.99|293.98|287.98|294.02|288.02|293.98|287.98|0
1649183770000|2022-04-05 18:36:10|294|288|293.99|287.99|294|288|293.99|287.99|0
1649183780000|2022-04-05 18:36:20|293.98|287.98|293.98|287.98|293.99|287.99|293.96|287.96|0
1649183790000|2022-04-05 18:36:30|293.99|287.99|294.01|288.01|294.02|288.02|293.98|287.98|0
1649183800000|2022-04-05 18:36:40|294.02|288.02|294.01|288.01|294.04|288.04|294.01|288.01|0
1649183810000|2022-04-05 18:36:50|294.04|288.04|294.02|288.02|294.04|288.04|294.02|288.02|0
1649183820000|2022-04-05 18:37:00|294.04|288.04|294.04|288.04|294.04|288.04|294.04|288.04|0
1649183830000|2022-04-05 18:37:10|294.02|288.02|294|288|294.02|288.02|293.99|287.99|0
1649183840000|2022-04-05 18:37:20|293.99|287.99|293.99|287.99|293.99|287.99|293.99|287.99|0
1649183850000|2022-04-05 18:37:30|294|288|294|288|294|288|294|288|0
1649183860000|2022-04-05 18:37:40|293.99|287.99|293.98|287.98|293.99|287.99|293.97|287.97|0
1649183870000|2022-04-05 18:37:50|293.95|287.95|293.82|287.82|293.95|287.95|293.81|287.81|0
1649183880000|2022-04-05 18:38:00|293.81|287.81|293.83|287.83|293.83|287.83|293.81|287.81|0
1649183890000|2022-04-05 18:38:10|293.78|287.78|293.78|287.78|293.78|287.78|293.78|287.78|0
1649183900000|2022-04-05 18:38:20|293.73|287.73|293.67|287.67|293.73|287.73|293.66|287.66|0
1649183910000|2022-04-05 18:38:30|293.63|287.63|293.68|287.68|293.68|287.68|293.63|287.63|0
1649183920000|2022-04-05 18:38:40|293.67|287.67|293.72|287.72|293.72|287.72|293.67|287.67|0
1649183930000|2022-04-05 18:38:50|293.71|287.71|293.73|287.73|293.73|287.73|293.71|287.71|0
1649183940000|2022-04-05 18:39:00|293.72|287.72|293.73|287.73|293.73|287.73|293.72|287.72|0
1649183950000|2022-04-05 18:39:10|293.74|287.74|293.8|287.8|293.8|287.8|293.74|287.74|0
1649183960000|2022-04-05 18:39:20|293.79|287.79|293.79|287.79|293.79|287.79|293.79|287.79|0
1649183970000|2022-04-05 18:39:30|293.75|287.75|293.75|287.75|293.75|287.75|293.75|287.75|0
1649183980000|2022-04-05 18:39:40|293.74|287.74|293.66|287.66|293.74|287.74|293.66|287.66|0
1649183990000|2022-04-05 18:39:50|293.73|287.73|293.74|287.74|293.74|287.74|293.73|287.73|0
1649184000000|2022-04-05 18:40:00|293.73|287.73|293.73|287.73|293.73|287.73|293.73|287.73|0
1649184010000|2022-04-05 18:40:10|293.74|287.74|293.74|287.74|293.74|287.74|293.74|287.74|0
1649184020000|2022-04-05 18:40:20|293.73|287.73|293.79|287.79|293.79|287.79|293.72|287.72|0
1649184030000|2022-04-05 18:40:30|294.06|288.06|294.29|288.29|294.29|288.29|294.06|288.06|0
1649184040000|2022-04-05 18:40:40|294.65|288.65|295.22|289.22|295.22|289.22|294.65|288.65|0
1649184050000|2022-04-05 18:40:50|295.27|289.27|296.5|290.5|296.5|290.5|295.27|289.27|0
1649184060000|2022-04-05 18:41:00|296.49|290.49|296.81|290.81|296.81|290.81|296.49|290.49|0
1649184070000|2022-04-05 18:41:10|296.85|290.85|296.58|290.58|296.85|290.85|296.58|290.58|0
1649184080000|2022-04-05 18:41:20|296.51|290.51|296.24|290.24|296.51|290.51|296.23|290.23|0
1649184090000|2022-04-05 18:41:30|296.27|290.27|296.38|290.38|296.38|290.38|296.27|290.27|0
1649184100000|2022-04-05 18:41:40|296.48|290.48|297.04|291.04|297.04|291.04|296.48|290.48|0
1649184110000|2022-04-05 18:41:50|297.18|291.18|297.01|291.01|297.26|291.26|297.01|291.01|0
1649184120000|2022-04-05 18:42:00|297.14|291.14|297.34|291.34|297.34|291.34|297.14|291.14|0
1649184130000|2022-04-05 18:42:10|297.31|291.31|297.59|291.59|297.59|291.59|297.31|291.31|0
1649184140000|2022-04-05 18:42:20|297.56|291.56|297.45|291.45|297.56|291.56|297.43|291.43|0
1649184150000|2022-04-05 18:42:30|297.54|291.54|297.59|291.59|297.59|291.59|297.54|291.54|0
1649184160000|2022-04-05 18:42:40|297.58|291.58|297.69|291.69|297.69|291.69|297.55|291.55|0
1649184170000|2022-04-05 18:42:50|297.72|291.72|297.78|291.78|297.8|291.8|297.69|291.69|0
1649184180000|2022-04-05 18:43:00|297.77|291.77|297.65|291.65|297.78|291.78|297.65|291.65|0
1649184190000|2022-04-05 18:43:10|297.63|291.63|297.69|291.69|297.74|291.74|297.54|291.54|0
1649184200000|2022-04-05 18:43:20|297.85|291.85|298.1|292.1|298.11|292.11|297.85|291.85|0
1649184210000|2022-04-05 18:43:30|298.09|292.09|298.56|292.56|298.56|292.56|298.09|292.09|0
1649184220000|2022-04-05 18:43:40|298.53|292.53|298.82|292.82|298.82|292.82|298.52|292.52|0
1649184230000|2022-04-05 18:43:50|298.92|292.92|299.59|293.59|299.59|293.59|298.92|292.92|0
1649184240000|2022-04-05 18:44:00|299.75|293.75|299.88|293.88|299.88|293.88|299.75|293.75|0
1649184250000|2022-04-05 18:44:10|299.87|293.87|299.84|293.84|299.9|293.9|299.83|293.83|0
1649184260000|2022-04-05 18:44:20|299.9|293.9|299.84|293.84|299.9|293.9|299.84|293.84|0
1649184270000|2022-04-05 18:44:30|299.76|293.76|299.34|293.34|299.78|293.78|299.34|293.34|0
1649184280000|2022-04-05 18:44:40|299.1|293.1|299.23|293.23|299.23|293.23|299.1|293.1|0
1649184290000|2022-04-05 18:44:50|299.22|293.22|299.4|293.4|299.4|293.4|299.22|293.22|0
1649184300000|2022-04-05 18:45:00|299.63|293.63|299.64|293.64|299.64|293.64|299.52|293.52|0
1649184310000|2022-04-05 18:45:10|299.66|293.66|300.07|294.07|300.07|294.07|299.66|293.66|0
1649184320000|2022-04-05 18:45:20|300.12|294.12|300.17|294.17|300.17|294.17|300.12|294.12|0
1649184330000|2022-04-05 18:45:30|300.11|294.11|300.28|294.28|300.28|294.28|300.05|294.05|0
1649184340000|2022-04-05 18:45:40|300.35|294.35|300.54|294.54|300.54|294.54|300.35|294.35|0
1649184350000|2022-04-05 18:45:50|300.57|294.57|300.46|294.46|300.69|294.69|300.46|294.46|0
1649184360000|2022-04-05 18:46:00|300.42|294.42|300.37|294.37|300.43|294.43|300.32|294.32|0
1649184370000|2022-04-05 18:46:10|300.36|294.36|300.05|294.05|300.36|294.36|299.99|293.99|0
1649184380000|2022-04-05 18:46:20|300.06|294.06|300.41|294.41|300.41|294.41|300.06|294.06|0
1649184390000|2022-04-05 18:46:30|300.19|294.19|300.22|294.22|300.22|294.22|300.17|294.17|0
1649184400000|2022-04-05 18:46:40|300.26|294.26|300.31|294.31|300.32|294.32|300.26|294.26|0
1649184410000|2022-04-05 18:46:50|300.15|294.15|300.14|294.14|300.15|294.15|300.03|294.03|0
1649184420000|2022-04-05 18:47:00|300.15|294.15|300.14|294.14|300.36|294.36|300.14|294.14|0
1649184430000|2022-04-05 18:47:10|300.17|294.17|300.19|294.19|300.19|294.19|300.16|294.16|0
1649184440000|2022-04-05 18:47:20|300.26|294.26|300.1|294.1|300.27|294.27|300.1|294.1|0
1649184450000|2022-04-05 18:47:30|300.03|294.03|299.85|293.85|300.06|294.06|299.85|293.85|0
1649184460000|2022-04-05 18:47:40|299.81|293.81|299.57|293.57|299.81|293.81|299.57|293.57|0
1649184470000|2022-04-05 18:47:50|299.56|293.56|299.5|293.5|299.56|293.56|299.48|293.48|0
1649184480000|2022-04-05 18:48:00|299.55|293.55|299.93|293.93|299.93|293.93|299.55|293.55|0
1649184490000|2022-04-05 18:48:10|299.83|293.83|299.85|293.85|299.85|293.85|299.82|293.82|0
1649184500000|2022-04-05 18:48:20|299.89|293.89|299.96|293.96|299.96|293.96|299.89|293.89|0
1649184510000|2022-04-05 18:48:30|299.84|293.84|299.83|293.83|299.84|293.84|299.82|293.82|0
1649184520000|2022-04-05 18:48:40|299.87|293.87|299.99|293.99|299.99|293.99|299.87|293.87|0
1649184530000|2022-04-05 18:48:50|300.02|294.02|299.99|293.99|300.03|294.03|299.98|293.98|0
1649184540000|2022-04-05 18:49:00|300.07|294.07|300.03|294.03|300.07|294.07|300.02|294.02|0
1649184550000|2022-04-05 18:49:10|300.01|294.01|300.1|294.1|300.1|294.1|300.01|294.01|0
1649184560000|2022-04-05 18:49:20|300.16|294.16|300.37|294.37|300.37|294.37|300.16|294.16|0
1649184570000|2022-04-05 18:49:30|300.4|294.4|300.45|294.45|300.45|294.45|300.39|294.39|0
1649184580000|2022-04-05 18:49:40|300.43|294.43|300.5|294.5|300.5|294.5|300.41|294.41|0
1649184590000|2022-04-05 18:49:50|300.42|294.42|300.48|294.48|300.48|294.48|300.4|294.4|0
1649184600000|2022-04-05 18:50:00|300.34|294.34|300.19|294.19|300.35|294.35|300.18|294.18|0
1649184610000|2022-04-05 18:50:10|300.16|294.16|300.3|294.3|300.38|294.38|300.16|294.16|0
1649184620000|2022-04-05 18:50:20|300.2|294.2|300.2|294.2|300.2|294.2|300.14|294.14|0
1649184630000|2022-04-05 18:50:30|300.19|294.19|299.94|293.94|300.19|294.19|299.94|293.94|0
1649184640000|2022-04-05 18:50:40|299.89|293.89|299.84|293.84|299.89|293.89|299.83|293.83|0
1649184650000|2022-04-05 18:50:50|299.85|293.85|299.52|293.52|299.85|293.85|299.52|293.52|0
1649184660000|2022-04-05 18:51:00|299.51|293.51|299.44|293.44|299.56|293.56|299.44|293.44|0
1649184670000|2022-04-05 18:51:10|299.47|293.47|299.61|293.61|299.61|293.61|299.47|293.47|0
1649184680000|2022-04-05 18:51:20|299.67|293.67|299.64|293.64|299.67|293.67|299.64|293.64|0
1649184690000|2022-04-05 18:51:30|299.53|293.53|299.43|293.43|299.53|293.53|299.43|293.43|0
1649184700000|2022-04-05 18:51:40|299.4|293.4|299.19|293.19|299.4|293.4|299.19|293.19|0
1649184710000|2022-04-05 18:51:50|299.09|293.09|299.14|293.14|299.14|293.14|299.09|293.09|0
1649184720000|2022-04-05 18:52:00|299.12|293.12|298.96|292.96|299.12|293.12|298.96|292.96|0
1649184730000|2022-04-05 18:52:10|299.02|293.02|299.02|293.02|299.02|293.02|299.02|293.02|0
1649184740000|2022-04-05 18:52:20|299.04|293.04|299.09|293.09|299.13|293.13|299.04|293.04|0
1649184750000|2022-04-05 18:52:30|299.1|293.1|299.3|293.3|299.3|293.3|299.1|293.1|0
1649184760000|2022-04-05 18:52:40|299.31|293.31|299.39|293.39|299.47|293.47|299.31|293.31|0
1649184770000|2022-04-05 18:52:50|299.44|293.44|299.47|293.47|299.47|293.47|299.44|293.44|0
1649184780000|2022-04-05 18:53:00|299.55|293.55|299.47|293.47|299.55|293.55|299.42|293.42|0
1649184790000|2022-04-05 18:53:10|299.5|293.5|299.55|293.55|299.55|293.55|299.5|293.5|0
1649184800000|2022-04-05 18:53:20|299.56|293.56|299.63|293.63|299.63|293.63|299.55|293.55|0
1649184810000|2022-04-05 18:53:30|299.64|293.64|299.72|293.72|299.74|293.74|299.64|293.64|0
1649184820000|2022-04-05 18:53:40|299.7|293.7|299.71|293.71|299.72|293.72|299.7|293.7|0
1649184830000|2022-04-05 18:53:50|299.68|293.68|299.84|293.84|299.84|293.84|299.68|293.68|0
1649184840000|2022-04-05 18:54:00|299.8|293.8|299.72|293.72|299.8|293.8|299.72|293.72|0
1649184850000|2022-04-05 18:54:10|299.7|293.7|299.81|293.81|299.84|293.84|299.7|293.7|0
1649184860000|2022-04-05 18:54:20|299.8|293.8|299.78|293.78|299.8|293.8|299.78|293.78|0
1649184870000|2022-04-05 18:54:30|299.77|293.77|299.7|293.7|299.77|293.77|299.7|293.7|0
1649184880000|2022-04-05 18:54:40|299.71|293.71|299.61|293.61|299.71|293.71|299.6|293.6|0
1649184890000|2022-04-05 18:54:50|299.6|293.6|299.45|293.45|299.6|293.6|299.44|293.44|0
1649184900000|2022-04-05 18:55:00|299.32|293.32|299.34|293.34|299.35|293.35|299.32|293.32|0
1649184910000|2022-04-05 18:55:10|299.35|293.35|299.44|293.44|299.44|293.44|299.35|293.35|0
1649184920000|2022-04-05 18:55:20|299.42|293.42|299.41|293.41|299.42|293.42|299.41|293.41|0
1649184930000|2022-04-05 18:55:30|299.39|293.39|299.39|293.39|299.39|293.39|299.38|293.38|0
1649184940000|2022-04-05 18:55:40|299.35|293.35|299.45|293.45|299.45|293.45|299.35|293.35|0
1649184960000|2022-04-05 18:56:00|299.46|293.46|299.54|293.54|299.54|293.54|299.44|293.44|0
1649184970000|2022-04-05 18:56:10|299.55|293.55|299.55|293.55|299.55|293.55|299.54|293.54|0
1649184980000|2022-04-05 18:56:20|299.54|293.54|299.46|293.46|299.55|293.55|299.45|293.45|0
1649184990000|2022-04-05 18:56:30|299.43|293.43|299.24|293.24|299.43|293.43|299.23|293.23|0
1649185000000|2022-04-05 18:56:40|299.27|293.27|299.24|293.24|299.27|293.27|299.24|293.24|0
1649185010000|2022-04-05 18:56:50|299.25|293.25|299.27|293.27|299.27|293.27|299.25|293.25|0
1649185020000|2022-04-05 18:57:00|299.26|293.26|299.15|293.15|299.26|293.26|299.13|293.13|0
1649185040000|2022-04-05 18:57:20|299.14|293.14|299.12|293.12|299.14|293.14|299.11|293.11|0
1649185050000|2022-04-05 18:57:30|299.13|293.13|299.01|293.01|299.13|293.13|299.01|293.01|0
1649185060000|2022-04-05 18:57:40|299|293|299|293|299|293|299|293|0
1649185070000|2022-04-05 18:57:50|298.91|292.91|298.74|292.74|298.91|292.91|298.74|292.74|0
1649185080000|2022-04-05 18:58:00|298.5|292.5|298.63|292.63|298.64|292.64|298.5|292.5|0
1649185090000|2022-04-05 18:58:10|298.61|292.61|298.59|292.59|298.64|292.64|298.59|292.59|0
1649185100000|2022-04-05 18:58:20|298.63|292.63|298.69|292.69|298.69|292.69|298.63|292.63|0
1649185110000|2022-04-05 18:58:30|298.66|292.66|298.54|292.54|298.68|292.68|298.54|292.54|0
1649185120000|2022-04-05 18:58:40|298.51|292.51|298.51|292.51|298.51|292.51|298.51|292.51|0
1649185130000|2022-04-05 18:58:50|298.42|292.42|298.41|292.41|298.42|292.42|298.41|292.41|0
1649185140000|2022-04-05 18:59:00|298.37|292.37|298.36|292.36|298.38|292.38|298.36|292.36|0
1649185150000|2022-04-05 18:59:10|298.37|292.37|298.31|292.31|298.37|292.37|298.31|292.31|0
1649185160000|2022-04-05 18:59:20|298.17|292.17|298.19|292.19|298.19|292.19|298.15|292.15|0
1649185170000|2022-04-05 18:59:30|298.24|292.24|298.24|292.24|298.24|292.24|298.24|292.24|0
1649185180000|2022-04-05 18:59:40|298.23|292.23|298.17|292.17|298.23|292.23|298.17|292.17|0
1649185190000|2022-04-05 18:59:50|298.14|292.14|298.17|292.17|298.17|292.17|298.14|292.14|0
1649185200000|2022-04-05 19:00:00|298.18|292.18|298.37|292.37|298.37|292.37|298.18|292.18|0
1649185210000|2022-04-05 19:00:10|298.39|292.39|298.38|292.38|298.39|292.39|298.34|292.34|0
1649185220000|2022-04-05 19:00:20|298.37|292.37|298.37|292.37|298.37|292.37|298.33|292.33|0
1649185230000|2022-04-05 19:00:30|298.39|292.39|298.36|292.36|298.39|292.39|298.36|292.36|0
1649185240000|2022-04-05 19:00:40|298.32|292.32|298.32|292.32|298.32|292.32|298.32|292.32|0
1649185250000|2022-04-05 19:00:50|298.34|292.34|298.34|292.34|298.34|292.34|298.34|292.34|0
1649185260000|2022-04-05 19:01:00|298.33|292.33|298.32|292.32|298.33|292.33|298.32|292.32|0
1649185270000|2022-04-05 19:01:10|298.33|292.33|298.35|292.35|298.35|292.35|298.31|292.31|0
1649185280000|2022-04-05 19:01:20|298.3|292.3|298.33|292.33|298.33|292.33|298.3|292.3|0
1649185290000|2022-04-05 19:01:30|298.3|292.3|298.19|292.19|298.3|292.3|298.19|292.19|0
1649185300000|2022-04-05 19:01:40|298.15|292.15|298.07|292.07|298.15|292.15|298.07|292.07|0
1649185310000|2022-04-05 19:01:50|298.04|292.04|297.94|291.94|298.04|292.04|297.94|291.94|0
1649185320000|2022-04-05 19:02:00|297.93|291.93|297.99|291.99|298|292|297.91|291.91|0
1649185330000|2022-04-05 19:02:10|298.05|292.05|298.27|292.27|298.27|292.27|298.05|292.05|0
1649185350000|2022-04-05 19:02:30|298.26|292.26|298.19|292.19|298.26|292.26|298.19|292.19|0
1649185360000|2022-04-05 19:02:40|298.17|292.17|298.17|292.17|298.18|292.18|298.17|292.17|0
1649185370000|2022-04-05 19:02:50|298.18|292.18|298.19|292.19|298.19|292.19|298.18|292.18|0
1649185380000|2022-04-05 19:03:00|298.21|292.21|298.23|292.23|298.23|292.23|298.2|292.2|0
1649185390000|2022-04-05 19:03:10|298.1|292.1|298.09|292.09|298.1|292.1|298.09|292.09|0
1649185400000|2022-04-05 19:03:20|298.06|292.06|298.07|292.07|298.07|292.07|298.06|292.06|0
1649185410000|2022-04-05 19:03:30|298.08|292.08|298.08|292.08|298.08|292.08|298.08|292.08|0
1649185430000|2022-04-05 19:03:50|298.05|292.05|297.93|291.93|298.08|292.08|297.93|291.93|0
1649185440000|2022-04-05 19:04:00|297.91|291.91|297.87|291.87|297.91|291.91|297.87|291.87|0
1649185450000|2022-04-05 19:04:10|297.86|291.86|297.8|291.8|297.86|291.86|297.8|291.8|0
1649185460000|2022-04-05 19:04:20|297.75|291.75|297.59|291.59|297.75|291.75|297.53|291.53|0
1649185470000|2022-04-05 19:04:30|297.64|291.64|297.69|291.69|297.69|291.69|297.62|291.62|0
1649185480000|2022-04-05 19:04:40|297.7|291.7|297.72|291.72|297.72|291.72|297.7|291.7|0
1649185500000|2022-04-05 19:05:00|297.73|291.73|297.72|291.72|297.73|291.73|297.67|291.67|0
1649185510000|2022-04-05 19:05:10|297.71|291.71|297.71|291.71|297.71|291.71|297.71|291.71|0
1649185520000|2022-04-05 19:05:20|297.72|291.72|297.68|291.68|297.72|291.72|297.68|291.68|0
1649185530000|2022-04-05 19:05:30|297.67|291.67|297.63|291.63|297.67|291.67|297.6|291.6|0
1649185540000|2022-04-05 19:05:40|297.62|291.62|297.62|291.62|297.62|291.62|297.62|291.62|0
1649185550000|2022-04-05 19:05:50|297.61|291.61|297.61|291.61|297.62|291.62|297.61|291.61|0
1649185560000|2022-04-05 19:06:00|297.59|291.59|297.55|291.55|297.59|291.59|297.55|291.55|0
1649185570000|2022-04-05 19:06:10|297.43|291.43|297.41|291.41|297.43|291.43|297.41|291.41|0
1649185580000|2022-04-05 19:06:20|297.42|291.42|297.41|291.41|297.42|291.42|297.4|291.4|0
1649185590000|2022-04-05 19:06:30|297.4|291.4|297.49|291.49|297.5|291.5|297.4|291.4|0
1649185600000|2022-04-05 19:06:40|297.47|291.47|297.58|291.58|297.58|291.58|297.45|291.45|0
1649185610000|2022-04-05 19:06:50|297.57|291.57|297.59|291.59|297.59|291.59|297.57|291.57|0
1649185620000|2022-04-05 19:07:00|297.52|291.52|297.47|291.47|297.52|291.52|297.47|291.47|0
1649185630000|2022-04-05 19:07:10|297.5|291.5|297.44|291.44|297.5|291.5|297.44|291.44|0
1649185640000|2022-04-05 19:07:20|297.39|291.39|297.39|291.39|297.39|291.39|297.37|291.37|0
1649185650000|2022-04-05 19:07:30|297.41|291.41|297.39|291.39|297.41|291.41|297.39|291.39|0
1649185660000|2022-04-05 19:07:40|297.44|291.44|297.5|291.5|297.5|291.5|297.44|291.44|0
1649185670000|2022-04-05 19:07:50|297.51|291.51|297.61|291.61|297.62|291.62|297.51|291.51|0
1649185680000|2022-04-05 19:08:00|297.62|291.62|297.59|291.59|297.62|291.62|297.58|291.58|0
1649185690000|2022-04-05 19:08:10|297.58|291.58|297.56|291.56|297.58|291.58|297.56|291.56|0
1649185700000|2022-04-05 19:08:20|297.55|291.55|297.54|291.54|297.56|291.56|297.54|291.54|0
1649185710000|2022-04-05 19:08:30|297.78|291.78|297.78|291.78|297.78|291.78|297.78|291.78|0
1649185720000|2022-04-05 19:08:40|297.79|291.79|297.79|291.79|297.79|291.79|297.79|291.79|0
1649185730000|2022-04-05 19:08:50|297.86|291.86|297.89|291.89|297.89|291.89|297.86|291.86|0
1649185740000|2022-04-05 19:09:00|297.91|291.91|298.13|292.13|298.13|292.13|297.89|291.89|0
1649185750000|2022-04-05 19:09:10|298.12|292.12|298.12|292.12|298.12|292.12|298.12|292.12|0
1649185760000|2022-04-05 19:09:20|298.11|292.11|298.32|292.32|298.33|292.33|298.11|292.11|0
1649185770000|2022-04-05 19:09:30|298.33|292.33|298.33|292.33|298.34|292.34|298.33|292.33|0
1649185780000|2022-04-05 19:09:40|298.34|292.34|298.47|292.47|298.48|292.48|298.34|292.34|0
1649185790000|2022-04-05 19:09:50|298.46|292.46|298.46|292.46|298.48|292.48|298.46|292.46|0
1649185800000|2022-04-05 19:10:00|298.52|292.52|298.68|292.68|298.68|292.68|298.49|292.49|0
1649185820000|2022-04-05 19:10:20|298.7|292.7|298.7|292.7|298.7|292.7|298.7|292.7|0
1649185830000|2022-04-05 19:10:30|298.64|292.64|298.79|292.79|298.79|292.79|298.59|292.59|0
1649185840000|2022-04-05 19:10:40|298.85|292.85|298.87|292.87|298.88|292.88|298.85|292.85|0
1649185850000|2022-04-05 19:10:50|298.83|292.83|298.83|292.83|298.85|292.85|298.8|292.8|0
1649185860000|2022-04-05 19:11:00|298.78|292.78|298.77|292.77|298.78|292.78|298.77|292.77|0
1649185870000|2022-04-05 19:11:10|298.79|292.79|298.82|292.82|298.82|292.82|298.79|292.79|0
1649185880000|2022-04-05 19:11:20|298.77|292.77|298.78|292.78|298.78|292.78|298.77|292.77|0
1649185890000|2022-04-05 19:11:30|298.77|292.77|298.77|292.77|298.77|292.77|298.77|292.77|0
1649185900000|2022-04-05 19:11:40|298.76|292.76|298.68|292.68|298.76|292.76|298.68|292.68|0
1649185910000|2022-04-05 19:11:50|298.66|292.66|298.68|292.68|298.68|292.68|298.66|292.66|0
1649185920000|2022-04-05 19:12:00|298.71|292.71|298.76|292.76|298.78|292.78|298.71|292.71|0
1649185930000|2022-04-05 19:12:10|298.91|292.91|298.9|292.9|298.93|292.93|298.9|292.9|0
1649185940000|2022-04-05 19:12:20|298.95|292.95|298.94|292.94|298.97|292.97|298.94|292.94|0
1649185950000|2022-04-05 19:12:30|298.89|292.89|298.9|292.9|298.9|292.9|298.89|292.89|0
1649185960000|2022-04-05 19:12:40|298.89|292.89|298.89|292.89|298.89|292.89|298.89|292.89|0
1649185970000|2022-04-05 19:12:50|298.88|292.88|298.62|292.62|298.91|292.91|298.62|292.62|0
1649185980000|2022-04-05 19:13:00|298.58|292.58|298.58|292.58|298.58|292.58|298.58|292.58|0
1649185990000|2022-04-05 19:13:10|298.46|292.46|298.39|292.39|298.46|292.46|298.39|292.39|0
1649186000000|2022-04-05 19:13:20|298.31|292.31|298.1|292.1|298.31|292.31|298.1|292.1|0
1649186010000|2022-04-05 19:13:30|298.09|292.09|298.07|292.07|298.09|292.09|298.06|292.06|0
1649186020000|2022-04-05 19:13:40|298.06|292.06|298.02|292.02|298.07|292.07|298.02|292.02|0
1649186030000|2022-04-05 19:13:50|298.03|292.03|297.98|291.98|298.08|292.08|297.98|291.98|0
1649186040000|2022-04-05 19:14:00|297.96|291.96|298.05|292.05|298.05|292.05|297.93|291.93|0
1649186050000|2022-04-05 19:14:10|298.06|292.06|298.06|292.06|298.06|292.06|298.06|292.06|0
1649186060000|2022-04-05 19:14:20|297.99|291.99|297.99|291.99|297.99|291.99|297.97|291.97|0
1649186070000|2022-04-05 19:14:30|298.02|292.02|298.03|292.03|298.03|292.03|298.02|292.02|0
1649186080000|2022-04-05 19:14:40|298.02|292.02|298.03|292.03|298.03|292.03|298.02|292.02|0
1649186090000|2022-04-05 19:14:50|298.02|292.02|298.03|292.03|298.03|292.03|298.02|292.02|0
1649186100000|2022-04-05 19:15:00|298.07|292.07|298.08|292.08|298.08|292.08|298.07|292.07|0
1649186110000|2022-04-05 19:15:10|298.07|292.07|298.07|292.07|298.07|292.07|298.07|292.07|0
1649186120000|2022-04-05 19:15:20|298.06|292.06|298.11|292.11|298.11|292.11|298.06|292.06|0
1649186130000|2022-04-05 19:15:30|298.1|292.1|298.04|292.04|298.1|292.1|298.04|292.04|0
1649186140000|2022-04-05 19:15:40|297.95|291.95|297.81|291.81|297.95|291.95|297.81|291.81|0
1649186150000|2022-04-05 19:15:50|297.85|291.85|297.86|291.86|297.87|291.87|297.85|291.85|0
1649186160000|2022-04-05 19:16:00|297.85|291.85|297.97|291.97|297.99|291.99|297.85|291.85|0
1649186170000|2022-04-05 19:16:10|297.98|291.98|297.98|291.98|297.98|291.98|297.97|291.97|0
1649186180000|2022-04-05 19:16:20|297.96|291.96|298.03|292.03|298.03|292.03|297.96|291.96|0
1649186190000|2022-04-05 19:16:30|298.02|292.02|298.14|292.14|298.14|292.14|298.02|292.02|0
1649186200000|2022-04-05 19:16:40|298.15|292.15|298.54|292.54|298.54|292.54|298.15|292.15|0
1649186210000|2022-04-05 19:16:50|298.6|292.6|298.56|292.56|298.6|292.6|298.5|292.5|0
1649186220000|2022-04-05 19:17:00|298.59|292.59|298.48|292.48|298.59|292.59|298.48|292.48|0
1649186230000|2022-04-05 19:17:10|298.47|292.47|298.44|292.44|298.47|292.47|298.43|292.43|0
1649186240000|2022-04-05 19:17:20|298.46|292.46|298.46|292.46|298.46|292.46|298.46|292.46|0
1649186260000|2022-04-05 19:17:40|298.47|292.47|298.46|292.46|298.47|292.47|298.46|292.46|0
1649186270000|2022-04-05 19:17:50|298.53|292.53|298.54|292.54|298.54|292.54|298.53|292.53|0
1649186280000|2022-04-05 19:18:00|298.53|292.53|298.51|292.51|298.53|292.53|298.5|292.5|0
1649186290000|2022-04-05 19:18:10|298.5|292.5|298.5|292.5|298.5|292.5|298.5|292.5|0
1649186300000|2022-04-05 19:18:20|298.53|292.53|298.5|292.5|298.53|292.53|298.5|292.5|0
1649186310000|2022-04-05 19:18:30|298.49|292.49|298.51|292.51|298.51|292.51|298.49|292.49|0
1649186320000|2022-04-05 19:18:40|298.53|292.53|298.53|292.53|298.53|292.53|298.53|292.53|0
1649186330000|2022-04-05 19:18:50|298.52|292.52|298.53|292.53|298.53|292.53|298.52|292.52|0
1649186350000|2022-04-05 19:19:10|298.57|292.57|298.64|292.64|298.64|292.64|298.57|292.57|0
1649186360000|2022-04-05 19:19:20|298.62|292.62|298.47|292.47|298.62|292.62|298.47|292.47|0
1649186370000|2022-04-05 19:19:30|298.42|292.42|298.19|292.19|298.42|292.42|298.19|292.19|0
1649186380000|2022-04-05 19:19:40|298.18|292.18|298.18|292.18|298.18|292.18|298.18|292.18|0
1649186390000|2022-04-05 19:19:50|298.17|292.17|298.17|292.17|298.17|292.17|298.17|292.17|0
1649186400000|2022-04-05 19:20:00|298.16|292.16|298.12|292.12|298.17|292.17|298.12|292.12|0
1649186410000|2022-04-05 19:20:10|297.98|291.98|297.97|291.97|297.98|291.98|297.97|291.97|0
1649186420000|2022-04-05 19:20:20|297.96|291.96|298|292|298.01|292.01|297.96|291.96|0
1649186430000|2022-04-05 19:20:30|297.67|291.67|297.72|291.72|297.72|291.72|297.66|291.66|0
1649186440000|2022-04-05 19:20:40|297.69|291.69|297.69|291.69|297.69|291.69|297.69|291.69|0
1649186450000|2022-04-05 19:20:50|297.68|291.68|297.69|291.69|297.69|291.69|297.68|291.68|0
1649186470000|2022-04-05 19:21:10|297.74|291.74|297.76|291.76|297.76|291.76|297.74|291.74|0
1649186480000|2022-04-05 19:21:20|297.78|291.78|297.76|291.76|297.78|291.78|297.75|291.75|0
1649186490000|2022-04-05 19:21:30|297.75|291.75|297.75|291.75|297.75|291.75|297.75|291.75|0
1649186500000|2022-04-05 19:21:40|297.76|291.76|297.64|291.64|297.76|291.76|297.64|291.64|0
1649186520000|2022-04-05 19:22:00|297.54|291.54|297.57|291.57|297.59|291.59|297.54|291.54|0
1649186530000|2022-04-05 19:22:10|297.47|291.47|297.46|291.46|297.47|291.47|297.44|291.44|0
1649186540000|2022-04-05 19:22:20|297.45|291.45|297.45|291.45|297.45|291.45|297.45|291.45|0
1649186550000|2022-04-05 19:22:30|297.42|291.42|297.44|291.44|297.44|291.44|297.42|291.42|0
1649186560000|2022-04-05 19:22:40|297.43|291.43|297.44|291.44|297.45|291.45|297.43|291.43|0
1649186570000|2022-04-05 19:22:50|297.4|291.4|297.4|291.4|297.4|291.4|297.4|291.4|0
1649186580000|2022-04-05 19:23:00|297.23|291.23|297.23|291.23|297.23|291.23|297.23|291.23|0
1649186590000|2022-04-05 19:23:10|297.22|291.22|297.23|291.23|297.23|291.23|297.22|291.22|0
1649186600000|2022-04-05 19:23:20|297.26|291.26|297.26|291.26|297.26|291.26|297.26|291.26|0
1649186610000|2022-04-05 19:23:30|297.29|291.29|297.32|291.32|297.32|291.32|297.29|291.29|0
1649186620000|2022-04-05 19:23:40|297.33|291.33|297.37|291.37|297.37|291.37|297.33|291.33|0
1649186640000|2022-04-05 19:24:00|297.38|291.38|297.37|291.37|297.38|291.38|297.37|291.37|0
1649186650000|2022-04-05 19:24:10|297.36|291.36|297.35|291.35|297.36|291.36|297.35|291.35|0
1649186660000|2022-04-05 19:24:20|297.38|291.38|297.39|291.39|297.39|291.39|297.38|291.38|0
1649186670000|2022-04-05 19:24:30|297.37|291.37|297.14|291.14|297.37|291.37|297.14|291.14|0
1649186680000|2022-04-05 19:24:40|297.15|291.15|297.15|291.15|297.15|291.15|297.15|291.15|0
1649186690000|2022-04-05 19:24:50|297.14|291.14|297.29|291.29|297.29|291.29|297.14|291.14|0
1649186700000|2022-04-05 19:25:00|297.28|291.28|297.22|291.22|297.28|291.28|297.22|291.22|0
1649186710000|2022-04-05 19:25:10|297.16|291.16|297.13|291.13|297.16|291.16|297.13|291.13|0
1649186720000|2022-04-05 19:25:20|297.12|291.12|297.09|291.09|297.13|291.13|297.08|291.08|0
1649186730000|2022-04-05 19:25:30|297.1|291.1|296.9|290.9|297.1|291.1|296.9|290.9|0
1649186740000|2022-04-05 19:25:40|296.89|290.89|296.83|290.83|296.9|290.9|296.83|290.83|0
1649186750000|2022-04-05 19:25:50|296.81|290.81|296.81|290.81|296.81|290.81|296.81|290.81|0
1649186760000|2022-04-05 19:26:00|296.83|290.83|297.1|291.1|297.1|291.1|296.83|290.83|0
1649186770000|2022-04-05 19:26:10|297.42|291.42|297.51|291.51|297.51|291.51|297.39|291.39|0
1649186780000|2022-04-05 19:26:20|297.48|291.48|297.48|291.48|297.48|291.48|297.48|291.48|0
1649186790000|2022-04-05 19:26:30|297.38|291.38|297.37|291.37|297.4|291.4|297.35|291.35|0
1649186800000|2022-04-05 19:26:40|297.36|291.36|297.31|291.31|297.36|291.36|297.29|291.29|0
1649186810000|2022-04-05 19:26:50|297.32|291.32|297.19|291.19|297.32|291.32|297.12|291.12|0
1649186830000|2022-04-05 19:27:10|297.13|291.13|297.05|291.05|297.13|291.13|297.05|291.05|0
1649186840000|2022-04-05 19:27:20|297.04|291.04|296.99|290.99|297.04|291.04|296.96|290.96|0
1649186850000|2022-04-05 19:27:30|296.98|290.98|296.99|290.99|296.99|290.99|296.98|290.98|0
1649186860000|2022-04-05 19:27:40|297.03|291.03|297.01|291.01|297.04|291.04|297.01|291.01|0
1649186870000|2022-04-05 19:27:50|296.96|290.96|296.96|290.96|296.96|290.96|296.96|290.96|0
1649186880000|2022-04-05 19:28:00|296.85|290.85|296.86|290.86|296.86|290.86|296.85|290.85|0
1649186890000|2022-04-05 19:28:10|296.88|290.88|296.89|290.89|296.89|290.89|296.87|290.87|0
1649186900000|2022-04-05 19:28:20|296.91|290.91|297.11|291.11|297.11|291.11|296.91|290.91|0
1649186910000|2022-04-05 19:28:30|297.21|291.21|297.1|291.1|297.24|291.24|297.1|291.1|0
1649186920000|2022-04-05 19:28:40|297.24|291.24|297.22|291.22|297.24|291.24|297.22|291.22|0
1649186930000|2022-04-05 19:28:50|297.24|291.24|297.19|291.19|297.24|291.24|297.19|291.19|0
1649186950000|2022-04-05 19:29:10|297.33|291.33|297.68|291.68|297.68|291.68|297.21|291.21|0
1649186960000|2022-04-05 19:29:20|297.5|291.5|297.5|291.5|297.5|291.5|297.5|291.5|0
1649186970000|2022-04-05 19:29:30|297.45|291.45|297.46|291.46|297.46|291.46|297.45|291.45|0
1649186980000|2022-04-05 19:29:40|297.5|291.5|297.52|291.52|297.52|291.52|297.5|291.5|0
1649186990000|2022-04-05 19:29:50|297.47|291.47|297.47|291.47|297.47|291.47|297.47|291.47|0
1649187000000|2022-04-05 19:30:00|297.49|291.49|297.46|291.46|297.49|291.49|297.46|291.46|0
1649187010000|2022-04-05 19:30:10|297.4|291.4|297.35|291.35|297.4|291.4|297.35|291.35|0
1649187020000|2022-04-05 19:30:20|297.28|291.28|297.15|291.15|297.28|291.28|297.15|291.15|0
1649187030000|2022-04-05 19:30:30|297.13|291.13|297.16|291.16|297.16|291.16|297.13|291.13|0
1649187040000|2022-04-05 19:30:40|297.15|291.15|297.15|291.15|297.15|291.15|297.14|291.14|0
1649187050000|2022-04-05 19:30:50|297.12|291.12|297.15|291.15|297.15|291.15|297.12|291.12|0
1649187060000|2022-04-05 19:31:00|297.14|291.14|297.23|291.23|297.23|291.23|297.12|291.12|0
1649187070000|2022-04-05 19:31:10|297.29|291.29|297.28|291.28|297.29|291.29|297.28|291.28|0
1649187080000|2022-04-05 19:31:20|297.24|291.24|297.39|291.39|297.39|291.39|297.24|291.24|0
1649187090000|2022-04-05 19:31:30|297.38|291.38|297.4|291.4|297.4|291.4|297.38|291.38|0
1649187100000|2022-04-05 19:31:40|297.35|291.35|297.34|291.34|297.35|291.35|297.33|291.33|0
1649187110000|2022-04-05 19:31:50|297.37|291.37|297.42|291.42|297.42|291.42|297.37|291.37|0
1649187120000|2022-04-05 19:32:00|297.46|291.46|297.22|291.22|297.46|291.46|297.22|291.22|0
1649187130000|2022-04-05 19:32:10|297.08|291.08|297.05|291.05|297.08|291.08|297.05|291.05|0
1649187140000|2022-04-05 19:32:20|297|291|297.01|291.01|297.02|291.02|297|291|0
1649187150000|2022-04-05 19:32:30|296.98|290.98|296.95|290.95|296.98|290.98|296.95|290.95|0
1649187160000|2022-04-05 19:32:40|297.14|291.14|297.35|291.35|297.35|291.35|297.14|291.14|0
1649187170000|2022-04-05 19:32:50|297.25|291.25|297.26|291.26|297.28|291.28|297.25|291.25|0
1649187180000|2022-04-05 19:33:00|297.27|291.27|297.28|291.28|297.28|291.28|297.27|291.27|0
1649187200000|2022-04-05 19:33:20|297.33|291.33|297.34|291.34|297.34|291.34|297.33|291.33|0
1649187210000|2022-04-05 19:33:30|297.37|291.37|297.5|291.5|297.5|291.5|297.37|291.37|0
1649187220000|2022-04-05 19:33:40|297.54|291.54|297.55|291.55|297.55|291.55|297.54|291.54|0
1649187230000|2022-04-05 19:33:50|297.56|291.56|297.57|291.57|297.57|291.57|297.56|291.56|0
1649187240000|2022-04-05 19:34:00|297.56|291.56|297.51|291.51|297.56|291.56|297.51|291.51|0
1649187250000|2022-04-05 19:34:10|297.5|291.5|297.39|291.39|297.51|291.51|297.39|291.39|0
1649187260000|2022-04-05 19:34:20|297.36|291.36|297.36|291.36|297.36|291.36|297.36|291.36|0
1649187270000|2022-04-05 19:34:30|297.41|291.41|297.49|291.49|297.49|291.49|297.4|291.4|0
1649187280000|2022-04-05 19:34:40|297.5|291.5|297.49|291.49|297.5|291.5|297.49|291.49|0
1649187300000|2022-04-05 19:35:00|297.51|291.51|297.53|291.53|297.53|291.53|297.51|291.51|0
1649187310000|2022-04-05 19:35:10|297.55|291.55|297.56|291.56|297.56|291.56|297.55|291.55|0
1649187320000|2022-04-05 19:35:20|297.47|291.47|297.49|291.49|297.5|291.5|297.47|291.47|0
1649187330000|2022-04-05 19:35:30|297.51|291.51|297.4|291.4|297.51|291.51|297.4|291.4|0
1649187340000|2022-04-05 19:35:40|297.39|291.39|297.39|291.39|297.39|291.39|297.39|291.39|0
1649187350000|2022-04-05 19:35:50|297.35|291.35|297.33|291.33|297.35|291.35|297.33|291.33|0
1649187360000|2022-04-05 19:36:00|297.28|291.28|297.28|291.28|297.28|291.28|297.28|291.28|0
1649187370000|2022-04-05 19:36:10|297.38|291.38|297.36|291.36|297.38|291.38|297.36|291.36|0
1649187380000|2022-04-05 19:36:20|297.35|291.35|297.39|291.39|297.39|291.39|297.35|291.35|0
1649187390000|2022-04-05 19:36:30|297.36|291.36|297.36|291.36|297.36|291.36|297.36|291.36|0
1649187400000|2022-04-05 19:36:40|297.42|291.42|297.38|291.38|297.44|291.44|297.38|291.38|0
1649187410000|2022-04-05 19:36:50|297.35|291.35|297.36|291.36|297.36|291.36|297.35|291.35|0
1649187420000|2022-04-05 19:37:00|297.41|291.41|297.45|291.45|297.45|291.45|297.41|291.41|0
1649187430000|2022-04-05 19:37:10|297.5|291.5|297.31|291.31|297.5|291.5|297.3|291.3|0
1649187440000|2022-04-05 19:37:20|297.32|291.32|297.2|291.2|297.32|291.32|297.2|291.2|0
1649187460000|2022-04-05 19:37:40|297.24|291.24|297.32|291.32|297.32|291.32|297.24|291.24|0
1649187470000|2022-04-05 19:37:50|297.33|291.33|297.33|291.33|297.33|291.33|297.32|291.32|0
1649187480000|2022-04-05 19:38:00|297.36|291.36|297.31|291.31|297.39|291.39|297.3|291.3|0
1649187490000|2022-04-05 19:38:10|297.27|291.27|297.29|291.29|297.29|291.29|297.27|291.27|0
1649187500000|2022-04-05 19:38:20|297.22|291.22|297.25|291.25|297.25|291.25|297.22|291.22|0
1649187510000|2022-04-05 19:38:30|297.26|291.26|297.17|291.17|297.26|291.26|297.17|291.17|0
1649187520000|2022-04-05 19:38:40|297.14|291.14|297.15|291.15|297.15|291.15|297.14|291.14|0
1649187530000|2022-04-05 19:38:50|297.16|291.16|297.16|291.16|297.16|291.16|297.16|291.16|0
1649187540000|2022-04-05 19:39:00|297.18|291.18|297.15|291.15|297.18|291.18|297.15|291.15|0
1649187550000|2022-04-05 19:39:10|297.14|291.14|297.01|291.01|297.15|291.15|297.01|291.01|0
1649187560000|2022-04-05 19:39:20|296.96|290.96|296.95|290.95|296.97|290.97|296.95|290.95|0
1649187570000|2022-04-05 19:39:30|296.94|290.94|296.91|290.91|296.94|290.94|296.91|290.91|0
1649187580000|2022-04-05 19:39:40|296.94|290.94|296.96|290.96|296.96|290.96|296.94|290.94|0
1649187590000|2022-04-05 19:39:50|296.98|290.98|296.98|290.98|296.98|290.98|296.98|290.98|0
1649187600000|2022-04-05 19:40:00|297.41|291.41|297.44|291.44|297.44|291.44|297.4|291.4|0
1649187610000|2022-04-05 19:40:10|297.45|291.45|297.48|291.48|297.48|291.48|297.45|291.45|0
1649187620000|2022-04-05 19:40:20|297.47|291.47|297.48|291.48|297.48|291.48|297.46|291.46|0
1649187630000|2022-04-05 19:40:30|297.45|291.45|297.42|291.42|297.45|291.45|297.41|291.41|0
1649187640000|2022-04-05 19:40:40|297.4|291.4|297.39|291.39|297.4|291.4|297.39|291.39|0
1649187650000|2022-04-05 19:40:50|297.4|291.4|297.4|291.4|297.4|291.4|297.4|291.4|0
1649187660000|2022-04-05 19:41:00|297.56|291.56|297.7|291.7|297.7|291.7|297.56|291.56|0
1649187670000|2022-04-05 19:41:10|297.68|291.68|297.68|291.68|297.7|291.7|297.68|291.68|0
1649187680000|2022-04-05 19:41:20|297.67|291.67|297.67|291.67|297.67|291.67|297.67|291.67|0
1649187690000|2022-04-05 19:41:30|297.66|291.66|297.68|291.68|297.68|291.68|297.66|291.66|0
1649187700000|2022-04-05 19:41:40|297.69|291.69|297.69|291.69|297.69|291.69|297.69|291.69|0
1649187710000|2022-04-05 19:41:50|297.64|291.64|297.63|291.63|297.64|291.64|297.63|291.63|0
1649187720000|2022-04-05 19:42:00|297.64|291.64|297.66|291.66|297.66|291.66|297.63|291.63|0
1649187730000|2022-04-05 19:42:10|297.68|291.68|297.84|291.84|297.84|291.84|297.68|291.68|0
1649187740000|2022-04-05 19:42:20|297.93|291.93|298|292|298.02|292.02|297.93|291.93|0
1649187760000|2022-04-05 19:42:40|297.95|291.95|298.1|292.1|298.1|292.1|297.95|291.95|0
1649187770000|2022-04-05 19:42:50|298.15|292.15|298.11|292.11|298.21|292.21|298.11|292.11|0
1649187780000|2022-04-05 19:43:00|298.12|292.12|298.11|292.11|298.12|292.12|298.11|292.11|0
1649187790000|2022-04-05 19:43:10|298.12|292.12|298.11|292.11|298.12|292.12|298.11|292.11|0
1649187800000|2022-04-05 19:43:20|298.19|292.19|298.14|292.14|298.19|292.19|298.14|292.14|0
1649187810000|2022-04-05 19:43:30|298.15|292.15|298.15|292.15|298.15|292.15|298.14|292.14|0
1649187820000|2022-04-05 19:43:40|298.14|292.14|298.19|292.19|298.19|292.19|298.11|292.11|0
1649187830000|2022-04-05 19:43:50|298.22|292.22|298.19|292.19|298.22|292.22|298.19|292.19|0
1649187840000|2022-04-05 19:44:00|298.18|292.18|298.16|292.16|298.18|292.18|298.16|292.16|0
1649187850000|2022-04-05 19:44:10|298.11|292.11|297.96|291.96|298.11|292.11|297.96|291.96|0
1649187860000|2022-04-05 19:44:20|297.95|291.95|297.95|291.95|297.95|291.95|297.95|291.95|0
1649187870000|2022-04-05 19:44:30|297.96|291.96|297.97|291.97|297.97|291.97|297.96|291.96|0
1649187880000|2022-04-05 19:44:40|297.99|291.99|298|292|298|292|297.99|291.99|0
1649187890000|2022-04-05 19:44:50|298.01|292.01|298.07|292.07|298.07|292.07|298|292|0
1649187900000|2022-04-05 19:45:00|298.03|292.03|298.02|292.02|298.03|292.03|298.02|292.02|0
1649187910000|2022-04-05 19:45:10|298.03|292.03|298.02|292.02|298.03|292.03|298.02|292.02|0
1649187920000|2022-04-05 19:45:20|298.06|292.06|298.12|292.12|298.12|292.12|298.06|292.06|0
1649187930000|2022-04-05 19:45:30|298.11|292.11|298.05|292.05|298.14|292.14|298.04|292.04|0
1649187940000|2022-04-05 19:45:40|298.07|292.07|298.05|292.05|298.07|292.07|298.04|292.04|0
1649187950000|2022-04-05 19:45:50|298.07|292.07|298.14|292.14|298.14|292.14|298.07|292.07|0
1649187960000|2022-04-05 19:46:00|298.1|292.1|298.02|292.02|298.11|292.11|298.02|292.02|0
1649187970000|2022-04-05 19:46:10|298.01|292.01|298.03|292.03|298.05|292.05|298.01|292.01|0
1649187980000|2022-04-05 19:46:20|298.01|292.01|297.95|291.95|298.01|292.01|297.92|291.92|0
1649187990000|2022-04-05 19:46:30|297.93|291.93|297.93|291.93|297.93|291.93|297.93|291.93|0
1649188000000|2022-04-05 19:46:40|297.95|291.95|297.99|291.99|298.03|292.03|297.95|291.95|0
1649188010000|2022-04-05 19:46:50|298.02|292.02|298.01|292.01|298.02|292.02|298.01|292.01|0
1649188020000|2022-04-05 19:47:00|297.96|291.96|297.95|291.95|297.96|291.96|297.95|291.95|0
1649188030000|2022-04-05 19:47:10|297.94|291.94|297.88|291.88|297.94|291.94|297.87|291.87|0
1649188040000|2022-04-05 19:47:20|297.96|291.96|297.96|291.96|297.96|291.96|297.96|291.96|0
1649188050000|2022-04-05 19:47:30|297.98|291.98|298|292|298|292|297.98|291.98|0
1649188060000|2022-04-05 19:47:40|297.99|291.99|297.96|291.96|297.99|291.99|297.96|291.96|0
1649188070000|2022-04-05 19:47:50|297.95|291.95|297.84|291.84|297.95|291.95|297.84|291.84|0
1649188080000|2022-04-05 19:48:00|297.87|291.87|297.86|291.86|297.87|291.87|297.86|291.86|0
1649188090000|2022-04-05 19:48:10|297.87|291.87|297.96|291.96|297.96|291.96|297.87|291.87|0
1649188100000|2022-04-05 19:48:20|297.94|291.94|297.91|291.91|297.95|291.95|297.91|291.91|0
1649188110000|2022-04-05 19:48:30|297.92|291.92|297.98|291.98|297.98|291.98|297.91|291.91|0
1649188130000|2022-04-05 19:48:50|297.97|291.97|298.03|292.03|298.06|292.06|297.97|291.97|0
1649188140000|2022-04-05 19:49:00|298.02|292.02|298.02|292.02|298.02|292.02|298.02|292.02|0
1649188150000|2022-04-05 19:49:10|297.9|291.9|297.92|291.92|297.92|291.92|297.9|291.9|0
1649188160000|2022-04-05 19:49:20|297.91|291.91|297.82|291.82|297.93|291.93|297.82|291.82|0
1649188170000|2022-04-05 19:49:30|297.81|291.81|297.81|291.81|297.81|291.81|297.81|291.81|0
1649188180000|2022-04-05 19:49:40|297.82|291.82|297.76|291.76|297.82|291.82|297.76|291.76|0
1649188190000|2022-04-05 19:49:50|297.75|291.75|297.78|291.78|297.8|291.8|297.75|291.75|0
1649188200000|2022-04-05 19:50:00|297.77|291.77|297.69|291.69|297.77|291.77|297.69|291.69|0
1649188210000|2022-04-05 19:50:10|297.72|291.72|297.71|291.71|297.73|291.73|297.71|291.71|0
1649188220000|2022-04-05 19:50:20|297.72|291.72|297.76|291.76|297.76|291.76|297.72|291.72|0
1649188230000|2022-04-05 19:50:30|297.8|291.8|297.77|291.77|297.92|291.92|297.77|291.77|0
1649188240000|2022-04-05 19:50:40|297.75|291.75|297.75|291.75|297.77|291.77|297.74|291.74|0
1649188250000|2022-04-05 19:50:50|297.62|291.62|297.62|291.62|297.62|291.62|297.62|291.62|0
1649188260000|2022-04-05 19:51:00|297.63|291.63|297.61|291.61|297.65|291.65|297.61|291.61|0
1649188270000|2022-04-05 19:51:10|297.62|291.62|297.56|291.56|297.62|291.62|297.56|291.56|0
1649188280000|2022-04-05 19:51:20|297.57|291.57|297.57|291.57|297.57|291.57|297.57|291.57|0
1649188290000|2022-04-05 19:51:30|297.56|291.56|297.6|291.6|297.6|291.6|297.56|291.56|0
1649188300000|2022-04-05 19:51:40|297.61|291.61|297.68|291.68|297.68|291.68|297.61|291.61|0
1649188310000|2022-04-05 19:51:50|297.74|291.74|297.83|291.83|297.83|291.83|297.73|291.73|0
1649188320000|2022-04-05 19:52:00|297.82|291.82|297.81|291.81|297.82|291.82|297.81|291.81|0
1649188330000|2022-04-05 19:52:10|297.82|291.82|297.82|291.82|297.87|291.87|297.82|291.82|0
1649188340000|2022-04-05 19:52:20|297.85|291.85|297.85|291.85|297.85|291.85|297.84|291.84|0
1649188360000|2022-04-05 19:52:40|297.86|291.86|297.91|291.91|297.91|291.91|297.86|291.86|0
1649188370000|2022-04-05 19:52:50|297.9|291.9|297.9|291.9|297.9|291.9|297.9|291.9|0
1649188380000|2022-04-05 19:53:00|297.91|291.91|297.9|291.9|297.91|291.91|297.9|291.9|0
1649188390000|2022-04-05 19:53:10|297.91|291.91|297.96|291.96|297.96|291.96|297.91|291.91|0
1649188400000|2022-04-05 19:53:20|297.99|291.99|297.96|291.96|297.99|291.99|297.94|291.94|0
1649188410000|2022-04-05 19:53:30|297.98|291.98|298.08|292.08|298.08|292.08|297.98|291.98|0
1649188420000|2022-04-05 19:53:40|298.09|292.09|298.1|292.1|298.1|292.1|298.06|292.06|0
1649188430000|2022-04-05 19:53:50|298.11|292.11|298.16|292.16|298.16|292.16|298.11|292.11|0
1649188440000|2022-04-05 19:54:00|297.98|291.98|297.99|291.99|297.99|291.99|297.98|291.98|0
1649188450000|2022-04-05 19:54:10|297.98|291.98|297.82|291.82|297.98|291.98|297.82|291.82|0
1649188460000|2022-04-05 19:54:20|297.79|291.79|297.76|291.76|297.79|291.79|297.76|291.76|0
1649188470000|2022-04-05 19:54:30|297.74|291.74|297.9|291.9|297.9|291.9|297.74|291.74|0
1649188480000|2022-04-05 19:54:40|297.91|291.91|298.03|292.03|298.03|292.03|297.91|291.91|0
1649188490000|2022-04-05 19:54:50|297.99|291.99|298|292|298.05|292.05|297.99|291.99|0
1649188500000|2022-04-05 19:55:00|297.99|291.99|298.23|292.23|298.23|292.23|297.99|291.99|0
1649188510000|2022-04-05 19:55:10|298.28|292.28|298.2|292.2|298.29|292.29|298.2|292.2|0
1649188520000|2022-04-05 19:55:20|298.23|292.23|298.25|292.25|298.26|292.26|298.22|292.22|0
1649188530000|2022-04-05 19:55:30|298.44|292.44|298.37|292.37|298.69|292.69|298.37|292.37|0
1649188540000|2022-04-05 19:55:40|298.39|292.39|298.42|292.42|298.46|292.46|298.36|292.36|0
1649188550000|2022-04-05 19:55:50|298.34|292.34|298.28|292.28|298.34|292.34|298.27|292.27|0
1649188560000|2022-04-05 19:56:00|298.3|292.3|298.32|292.32|298.36|292.36|298.3|292.3|0
1649188570000|2022-04-05 19:56:10|298.41|292.41|298.14|292.14|298.41|292.41|298.14|292.14|0
1649188580000|2022-04-05 19:56:20|298.15|292.15|298.18|292.18|298.18|292.18|298.12|292.12|0
1649188590000|2022-04-05 19:56:30|298.26|292.26|298.23|292.23|298.27|292.27|298.23|292.23|0
1649188600000|2022-04-05 19:56:40|298.21|292.21|298.25|292.25|298.25|292.25|298.19|292.19|0
1649188610000|2022-04-05 19:56:50|298.26|292.26|298.22|292.22|298.27|292.27|298.22|292.22|0
1649188620000|2022-04-05 19:57:00|298.23|292.23|298.3|292.3|298.31|292.31|298.21|292.21|0
1649188630000|2022-04-05 19:57:10|298.31|292.31|298.3|292.3|298.31|292.31|298.3|292.3|0
1649188640000|2022-04-05 19:57:20|298.31|292.31|298.29|292.29|298.31|292.31|298.28|292.28|0
1649188650000|2022-04-05 19:57:30|298.25|292.25|298.25|292.25|298.25|292.25|298.23|292.23|0
1649188660000|2022-04-05 19:57:40|298.22|292.22|298.24|292.24|298.3|292.3|298.22|292.22|0
1649188670000|2022-04-05 19:57:50|298.29|292.29|298.25|292.25|298.29|292.29|298.25|292.25|0
1649188680000|2022-04-05 19:58:00|298.23|292.23|298.39|292.39|298.39|292.39|298.23|292.23|0
1649188690000|2022-04-05 19:58:10|298.4|292.4|298.16|292.16|298.4|292.4|298.14|292.14|0
1649188700000|2022-04-05 19:58:20|298.39|292.39|298.32|292.32|298.39|292.39|298.32|292.32|0
1649188710000|2022-04-05 19:58:30|298.18|292.18|298.46|292.46|298.47|292.47|298.18|292.18|0
1649188720000|2022-04-05 19:58:40|298.45|292.45|298.53|292.53|298.53|292.53|298.44|292.44|0
1649188730000|2022-04-05 19:58:50|298.37|292.37|298.58|292.58|298.59|292.59|298.35|292.35|0
1649188740000|2022-04-05 19:59:00|298.61|292.61|298.53|292.53|298.62|292.62|298.46|292.46|0
1649188750000|2022-04-05 19:59:10|298.56|292.56|298.76|292.76|298.77|292.77|298.52|292.52|0
1649188760000|2022-04-05 19:59:20|298.77|292.77|298.8|292.8|298.85|292.85|298.77|292.77|0
1649188770000|2022-04-05 19:59:30|298.76|292.76|298.92|292.92|298.93|292.93|298.76|292.76|0
1649188780000|2022-04-05 19:59:40|298.88|292.88|298.67|292.67|298.97|292.97|298.63|292.63|0
1649188790000|2022-04-05 19:59:50|298.82|292.82|298.97|292.97|299.25|293.25|298.82|292.82|0
1649251990000|2022-04-06 13:33:10|297.43|291.43|297.49|291.49|297.49|291.49|297.25|291.25|0
1649252000000|2022-04-06 13:33:20|297.5|291.5|297.08|291.08|297.5|291.5|297.08|291.08|0
1649252010000|2022-04-06 13:33:30|297.13|291.13|296.79|290.79|297.13|291.13|296.78|290.78|0
1649252020000|2022-04-06 13:33:40|296.78|290.78|296.68|290.68|296.82|290.82|296.64|290.64|0
1649252030000|2022-04-06 13:33:50|296.59|290.59|296.37|290.37|296.6|290.6|296.33|290.33|0
1649252040000|2022-04-06 13:34:00|296.46|290.46|296.2|290.2|296.56|290.56|296.2|290.2|0
1649252050000|2022-04-06 13:34:10|296.05|290.05|295.96|289.96|296.05|290.05|295.96|289.96|0
1649252060000|2022-04-06 13:34:20|295.76|289.76|295.75|289.75|295.91|289.91|295.75|289.75|0
1649252070000|2022-04-06 13:34:30|295.8|289.8|296.17|290.17|296.21|290.21|295.8|289.8|0
1649252080000|2022-04-06 13:34:40|296.18|290.18|296.19|290.19|296.2|290.2|296.05|290.05|0
1649252090000|2022-04-06 13:34:50|296.26|290.26|296.45|290.45|296.49|290.49|296.26|290.26|0
1649252100000|2022-04-06 13:35:00|296.46|290.46|296.71|290.71|296.71|290.71|296.46|290.46|0
1649252110000|2022-04-06 13:35:10|296.73|290.73|296.56|290.56|296.73|290.73|296.56|290.56|0
1649252120000|2022-04-06 13:35:20|296.44|290.44|296.1|290.1|296.44|290.44|296.1|290.1|0
1649252130000|2022-04-06 13:35:30|296.05|290.05|296.27|290.27|296.33|290.33|296.04|290.04|0
1649252140000|2022-04-06 13:35:40|296.26|290.26|296.46|290.46|296.46|290.46|296.19|290.19|0
1649252150000|2022-04-06 13:35:50|296.48|290.48|295.71|289.71|296.48|290.48|295.55|289.55|0
1649252160000|2022-04-06 13:36:00|295.73|289.73|294.88|288.88|295.77|289.77|294.88|288.88|0
1649252170000|2022-04-06 13:36:10|294.74|288.74|294.69|288.69|294.74|288.74|294.65|288.65|0
1649252180000|2022-04-06 13:36:20|294.74|288.74|294.78|288.78|294.83|288.83|294.74|288.74|0
1649252190000|2022-04-06 13:36:30|294.8|288.8|294.85|288.85|294.97|288.97|294.8|288.8|0
1649252200000|2022-04-06 13:36:40|294.88|288.88|294.74|288.74|294.88|288.88|294.74|288.74|0
1649252210000|2022-04-06 13:36:50|294.86|288.86|294.83|288.83|294.88|288.88|294.8|288.8|0
1649252220000|2022-04-06 13:37:00|294.84|288.84|294.82|288.82|295.11|289.11|294.82|288.82|0
1649252230000|2022-04-06 13:37:10|294.64|288.64|295.06|289.06|295.06|289.06|294.64|288.64|0
1649252240000|2022-04-06 13:37:20|295.12|289.12|295.2|289.2|295.23|289.23|295.12|289.12|0
1649252250000|2022-04-06 13:37:30|295.04|289.04|295.26|289.26|295.32|289.32|295.04|289.04|0
1649252260000|2022-04-06 13:37:40|295.21|289.21|295.18|289.18|295.21|289.21|295.15|289.15|0
1649252270000|2022-04-06 13:37:50|295.08|289.08|295.02|289.02|295.11|289.11|295.02|289.02|0
1649252280000|2022-04-06 13:38:00|294.99|288.99|294.58|288.58|295.03|289.03|294.53|288.53|0
1649252290000|2022-04-06 13:38:10|294.76|288.76|294.49|288.49|294.76|288.76|294.49|288.49|0
1649252300000|2022-04-06 13:38:20|294.3|288.3|294.24|288.24|294.33|288.33|294.15|288.15|0
1649252310000|2022-04-06 13:38:30|294.1|288.1|294.04|288.04|294.21|288.21|294.03|288.03|0
1649252320000|2022-04-06 13:38:40|293.92|287.92|294.09|288.09|294.09|288.09|293.9|287.9|0
1649252330000|2022-04-06 13:38:50|294.11|288.11|294.16|288.16|294.18|288.18|294.07|288.07|0
1649252340000|2022-04-06 13:39:00|294.3|288.3|293.9|287.9|294.45|288.45|293.9|287.9|0
1649252350000|2022-04-06 13:39:10|293.88|287.88|294.29|288.29|294.3|288.3|293.86|287.86|0
1649252360000|2022-04-06 13:39:20|294.26|288.26|294.06|288.06|294.27|288.27|294.06|288.06|0
1649252370000|2022-04-06 13:39:30|294.02|288.02|293.94|287.94|294.24|288.24|293.94|287.94|0
1649252380000|2022-04-06 13:39:40|293.93|287.93|294.11|288.11|294.11|288.11|293.89|287.89|0
1649252390000|2022-04-06 13:39:50|294.12|288.12|294.21|288.21|294.27|288.27|294.11|288.11|0
1649252400000|2022-04-06 13:40:00|294.17|288.17|294.44|288.44|294.44|288.44|294.08|288.08|0
1649252410000|2022-04-06 13:40:10|294.28|288.28|294.27|288.27|294.33|288.33|294.18|288.18|0
1649252420000|2022-04-06 13:40:20|294.3|288.3|294.62|288.62|294.63|288.63|294.3|288.3|0
1649252430000|2022-04-06 13:40:30|294.58|288.58|294.31|288.31|294.71|288.71|294.31|288.31|0
1649252440000|2022-04-06 13:40:40|294.3|288.3|293.68|287.68|294.3|288.3|293.68|287.68|0
1649252450000|2022-04-06 13:40:50|293.7|287.7|293.64|287.64|293.7|287.7|293.64|287.64|0
1649252460000|2022-04-06 13:41:00|293.65|287.65|292.99|286.99|293.65|287.65|292.99|286.99|0
1649252470000|2022-04-06 13:41:10|292.97|286.97|292.98|286.98|293.01|287.01|292.97|286.97|0
1649252480000|2022-04-06 13:41:20|293.03|287.03|293.15|287.15|293.15|287.15|293.03|287.03|0
1649252490000|2022-04-06 13:41:30|293.11|287.11|293.08|287.08|293.12|287.12|293|287|0
1649252500000|2022-04-06 13:41:40|293.03|287.03|293|287|293.05|287.05|292.98|286.98|0
1649252510000|2022-04-06 13:41:50|293.04|287.04|293.61|287.61|293.61|287.61|293.04|287.04|0
1649252520000|2022-04-06 13:42:00|293.3|287.3|293.32|287.32|293.4|287.4|293.3|287.3|0
1649252530000|2022-04-06 13:42:10|293.35|287.35|293.43|287.43|293.44|287.44|293.33|287.33|0
1649252540000|2022-04-06 13:42:20|293.4|287.4|293.52|287.52|293.52|287.52|293.4|287.4|0
1649252550000|2022-04-06 13:42:30|293.64|287.64|293.24|287.24|293.7|287.7|293.24|287.24|0
1649252560000|2022-04-06 13:42:40|293.23|287.23|293.22|287.22|293.23|287.23|293.08|287.08|0
1649252570000|2022-04-06 13:42:50|293.2|287.2|293.51|287.51|293.51|287.51|293.18|287.18|0
1649252580000|2022-04-06 13:43:00|293.43|287.43|293.09|287.09|293.43|287.43|293.09|287.09|0
1649252590000|2022-04-06 13:43:10|293.02|287.02|293.39|287.39|293.39|287.39|293.02|287.02|0
1649252600000|2022-04-06 13:43:20|293.45|287.45|293.23|287.23|293.45|287.45|293.23|287.23|0
1649252610000|2022-04-06 13:43:30|293.24|287.24|293.13|287.13|293.28|287.28|293.07|287.07|0
1649252620000|2022-04-06 13:43:40|293.08|287.08|293.18|287.18|293.18|287.18|293.08|287.08|0
1649252630000|2022-04-06 13:43:50|293.01|287.01|292.53|286.53|293.01|287.01|292.53|286.53|0
1649252640000|2022-04-06 13:44:00|292.35|286.35|292.23|286.23|292.35|286.35|292.23|286.23|0
1649252650000|2022-04-06 13:44:10|292.18|286.18|291.41|285.41|292.18|286.18|291.4|285.4|0
1649252660000|2022-04-06 13:44:20|291.38|285.38|291.25|285.25|291.38|285.38|291.25|285.25|0
1649252670000|2022-04-06 13:44:30|291.28|285.28|291.53|285.53|291.53|285.53|291.28|285.28|0
1649252680000|2022-04-06 13:44:40|291.55|285.55|291.5|285.5|291.57|285.57|291.49|285.49|0
1649252690000|2022-04-06 13:44:50|291.51|285.51|291.63|285.63|291.69|285.69|291.48|285.48|0
1649252700000|2022-04-06 13:45:00|291.54|285.54|291.91|285.91|291.91|285.91|291.51|285.51|0
1649252710000|2022-04-06 13:45:10|291.86|285.86|291.99|285.99|291.99|285.99|291.84|285.84|0
1649252720000|2022-04-06 13:45:20|291.96|285.96|292.17|286.17|292.17|286.17|291.89|285.89|0
1649252730000|2022-04-06 13:45:30|292.2|286.2|292.22|286.22|292.25|286.25|292.17|286.17|0
1649252740000|2022-04-06 13:45:40|292.21|286.21|292.4|286.4|292.41|286.41|292.16|286.16|0
1649252750000|2022-04-06 13:45:50|292.44|286.44|292.86|286.86|292.86|286.86|292.44|286.44|0
1649252760000|2022-04-06 13:46:00|292.88|286.88|292.88|286.88|293.09|287.09|292.88|286.88|0
1649252770000|2022-04-06 13:46:10|292.97|286.97|292.98|286.98|293.01|287.01|292.94|286.94|0
1649252780000|2022-04-06 13:46:20|292.93|286.93|293.59|287.59|293.59|287.59|292.9|286.9|0
1649252790000|2022-04-06 13:46:30|293.6|287.6|293.87|287.87|293.87|287.87|293.6|287.6|0
1649252800000|2022-04-06 13:46:40|293.81|287.81|293.55|287.55|293.81|287.81|293.55|287.55|0
1649252810000|2022-04-06 13:46:50|293.58|287.58|293.48|287.48|293.58|287.58|293.45|287.45|0
1649252820000|2022-04-06 13:47:00|293.51|287.51|293.82|287.82|293.82|287.82|293.51|287.51|0
1649252830000|2022-04-06 13:47:10|293.79|287.79|294.06|288.06|294.06|288.06|293.79|287.79|0
1649252840000|2022-04-06 13:47:20|294.18|288.18|294.39|288.39|294.39|288.39|294.18|288.18|0
1649252850000|2022-04-06 13:47:30|294.34|288.34|294.21|288.21|294.34|288.34|294.21|288.21|0
1649252860000|2022-04-06 13:47:40|294.33|288.33|294.62|288.62|294.62|288.62|294.33|288.33|0
1649252870000|2022-04-06 13:47:50|294.44|288.44|294.67|288.67|294.75|288.75|294.36|288.36|0
1649252880000|2022-04-06 13:48:00|294.73|288.73|294.93|288.93|294.95|288.95|294.73|288.73|0
1649252890000|2022-04-06 13:48:10|294.74|288.74|294.78|288.78|294.78|288.78|294.72|288.72|0
1649252900000|2022-04-06 13:48:20|294.92|288.92|295.05|289.05|295.05|289.05|294.87|288.87|0
1649252910000|2022-04-06 13:48:30|295.06|289.06|295.3|289.3|295.3|289.3|295.06|289.06|0
1649252920000|2022-04-06 13:48:40|295.31|289.31|295.54|289.54|295.54|289.54|295.07|289.07|0
1649252930000|2022-04-06 13:48:50|295.47|289.47|295.08|289.08|295.49|289.49|295.08|289.08|0
1649252940000|2022-04-06 13:49:00|295.04|289.04|295.06|289.06|295.07|289.07|295.02|289.02|0
1649252950000|2022-04-06 13:49:10|295.15|289.15|295.5|289.5|295.51|289.51|295.15|289.15|0
1649252960000|2022-04-06 13:49:20|295.48|289.48|295.5|289.5|295.5|289.5|295.43|289.43|0
1649252970000|2022-04-06 13:49:30|295.55|289.55|295.47|289.47|295.55|289.55|295.45|289.45|0
1649252980000|2022-04-06 13:49:40|295.5|289.5|295.69|289.69|295.72|289.72|295.5|289.5|0
1649252990000|2022-04-06 13:49:50|295.72|289.72|295.92|289.92|295.93|289.93|295.72|289.72|0
1649253000000|2022-04-06 13:50:00|295.91|289.91|296.21|290.21|296.21|290.21|295.87|289.87|0
1649253010000|2022-04-06 13:50:10|296.4|290.4|296.3|290.3|296.4|290.4|296.21|290.21|0
1649253020000|2022-04-06 13:50:20|296.31|290.31|295.6|289.6|296.31|290.31|295.6|289.6|0
1649253030000|2022-04-06 13:50:30|295.67|289.67|295.5|289.5|295.67|289.67|295.5|289.5|0
1649253040000|2022-04-06 13:50:40|295.3|289.3|295.49|289.49|295.49|289.49|295.23|289.23|0
1649253050000|2022-04-06 13:50:50|295.4|289.4|295.3|289.3|295.4|289.4|295.19|289.19|0
1649253060000|2022-04-06 13:51:00|295.41|289.41|295.35|289.35|295.44|289.44|295.35|289.35|0
1649253070000|2022-04-06 13:51:10|295.38|289.38|295.67|289.67|295.67|289.67|295.38|289.38|0
1649253080000|2022-04-06 13:51:20|295.78|289.78|295.93|289.93|295.94|289.94|295.78|289.78|0
1649253090000|2022-04-06 13:51:30|295.95|289.95|296.25|290.25|296.25|290.25|295.94|289.94|0
1649253100000|2022-04-06 13:51:40|296.22|290.22|296.64|290.64|296.64|290.64|296.22|290.22|0
1649253110000|2022-04-06 13:51:50|296.57|290.57|296.81|290.81|296.81|290.81|296.54|290.54|0
1649253120000|2022-04-06 13:52:00|296.62|290.62|296.51|290.51|296.65|290.65|296.5|290.5|0
1649253130000|2022-04-06 13:52:10|296.56|290.56|296.61|290.61|296.62|290.62|296.53|290.53|0
1649253140000|2022-04-06 13:52:20|296.64|290.64|296.82|290.82|296.82|290.82|296.64|290.64|0
1649253150000|2022-04-06 13:52:30|296.79|290.79|296.71|290.71|296.82|290.82|296.7|290.7|0
1649253160000|2022-04-06 13:52:40|296.75|290.75|296.93|290.93|296.93|290.93|296.75|290.75|0
1649253170000|2022-04-06 13:52:50|296.91|290.91|296.88|290.88|297.05|291.05|296.88|290.88|0
1649253180000|2022-04-06 13:53:00|297.16|291.16|296.74|290.74|297.16|291.16|296.74|290.74|0
1649253190000|2022-04-06 13:53:10|296.7|290.7|296.7|290.7|296.71|290.71|296.68|290.68|0
1649253200000|2022-04-06 13:53:20|296.72|290.72|296.54|290.54|296.73|290.73|296.54|290.54|0
1649253210000|2022-04-06 13:53:30|296.44|290.44|296.61|290.61|296.61|290.61|296.42|290.42|0
1649253220000|2022-04-06 13:53:40|296.7|290.7|296.58|290.58|296.83|290.83|296.58|290.58|0
1649253230000|2022-04-06 13:53:50|296.51|290.51|296.27|290.27|296.51|290.51|296.27|290.27|0
1649253240000|2022-04-06 13:54:00|296.17|290.17|296.29|290.29|296.32|290.32|296.17|290.17|0
1649253250000|2022-04-06 13:54:10|296.26|290.26|296.39|290.39|296.39|290.39|296.26|290.26|0
1649253260000|2022-04-06 13:54:20|296.45|290.45|296.74|290.74|296.76|290.76|296.45|290.45|0
1649253270000|2022-04-06 13:54:30|296.73|290.73|297.03|291.03|297.03|291.03|296.73|290.73|0
1649253280000|2022-04-06 13:54:40|297.06|291.06|297.15|291.15|297.2|291.2|297.02|291.02|0
1649253290000|2022-04-06 13:54:50|297.35|291.35|297.25|291.25|297.36|291.36|297.21|291.21|0
1649253300000|2022-04-06 13:55:00|297.22|291.22|297.3|291.3|297.3|291.3|297.22|291.22|0
1649253310000|2022-04-06 13:55:10|297.28|291.28|297.51|291.51|297.51|291.51|297.28|291.28|0
1649253320000|2022-04-06 13:55:20|297.62|291.62|297.42|291.42|297.62|291.62|297.42|291.42|0
1649253330000|2022-04-06 13:55:30|297.35|291.35|297.53|291.53|297.53|291.53|297.29|291.29|0
1649253340000|2022-04-06 13:55:40|297.52|291.52|297.61|291.61|297.61|291.61|297.39|291.39|0
1649253350000|2022-04-06 13:55:50|297.66|291.66|297.72|291.72|297.72|291.72|297.65|291.65|0
1649253360000|2022-04-06 13:56:00|297.73|291.73|297.56|291.56|297.73|291.73|297.53|291.53|0
1649253370000|2022-04-06 13:56:10|297.6|291.6|297.32|291.32|297.6|291.6|297.28|291.28|0
1649253380000|2022-04-06 13:56:20|297.36|291.36|297.34|291.34|297.42|291.42|297.34|291.34|0
1649253390000|2022-04-06 13:56:30|297.38|291.38|297.02|291.02|297.38|291.38|297.02|291.02|0
1649253400000|2022-04-06 13:56:40|297.07|291.07|297.09|291.09|297.09|291.09|296.99|290.99|0
1649253410000|2022-04-06 13:56:50|296.98|290.98|297.16|291.16|297.16|291.16|296.98|290.98|0
1649253420000|2022-04-06 13:57:00|297.25|291.25|297.1|291.1|297.25|291.25|297.07|291.07|0
1649253430000|2022-04-06 13:57:10|297.06|291.06|297.17|291.17|297.17|291.17|297.05|291.05|0
1649253440000|2022-04-06 13:57:20|297.1|291.1|296.89|290.89|297.12|291.12|296.89|290.89|0
1649253450000|2022-04-06 13:57:30|296.94|290.94|296.86|290.86|296.94|290.94|296.86|290.86|0
1649253460000|2022-04-06 13:57:40|296.87|290.87|296.86|290.86|296.91|290.91|296.86|290.86|0
1649253470000|2022-04-06 13:57:50|296.88|290.88|296.86|290.86|296.88|290.88|296.86|290.86|0
1649253480000|2022-04-06 13:58:00|296.87|290.87|297.22|291.22|297.22|291.22|296.86|290.86|0
1649253490000|2022-04-06 13:58:10|297.2|291.2|297.31|291.31|297.32|291.32|297.2|291.2|0
1649253500000|2022-04-06 13:58:20|297.4|291.4|297.43|291.43|297.47|291.47|297.21|291.21|0
1649253510000|2022-04-06 13:58:30|297.51|291.51|297.86|291.86|297.86|291.86|297.51|291.51|0
1649253520000|2022-04-06 13:58:40|297.89|291.89|297.87|291.87|297.89|291.89|297.81|291.81|0
1649253530000|2022-04-06 13:58:50|297.85|291.85|297.86|291.86|297.86|291.86|297.83|291.83|0
1649253540000|2022-04-06 13:59:00|297.84|291.84|297.34|291.34|297.84|291.84|297.34|291.34|0
1649253550000|2022-04-06 13:59:10|297.23|291.23|297.32|291.32|297.32|291.32|297.12|291.12|0
1649253560000|2022-04-06 13:59:20|297.43|291.43|297.41|291.41|297.43|291.43|297.38|291.38|0
1649253570000|2022-04-06 13:59:30|297.44|291.44|297.64|291.64|297.68|291.68|297.44|291.44|0
1649253580000|2022-04-06 13:59:40|297.61|291.61|297.56|291.56|297.61|291.61|297.56|291.56|0
1649253590000|2022-04-06 13:59:50|297.59|291.59|297.48|291.48|297.59|291.59|297.48|291.48|0
1649253600000|2022-04-06 14:00:00|297.47|291.47|297.36|291.36|297.47|291.47|297.36|291.36|0
1649253610000|2022-04-06 14:00:10|297.44|291.44|297.8|291.8|297.9|291.9|297.41|291.41|0
1649253620000|2022-04-06 14:00:20|297.82|291.82|297.78|291.78|297.93|291.93|297.78|291.78|0
1649253630000|2022-04-06 14:00:30|297.75|291.75|297.95|291.95|297.95|291.95|297.74|291.74|0
1649253640000|2022-04-06 14:00:40|297.89|291.89|297.29|291.29|297.89|291.89|297.25|291.25|0
1649253650000|2022-04-06 14:00:50|297.38|291.38|297.41|291.41|297.5|291.5|297.34|291.34|0
1649253660000|2022-04-06 14:01:00|297.52|291.52|297.48|291.48|297.56|291.56|297.48|291.48|0
1649253670000|2022-04-06 14:01:10|297.34|291.34|297.62|291.62|297.62|291.62|297.34|291.34|0
1649253680000|2022-04-06 14:01:20|297.63|291.63|297.41|291.41|297.63|291.63|297.41|291.41|0
1649253690000|2022-04-06 14:01:30|297.37|291.37|297.11|291.11|297.37|291.37|297.11|291.11|0
1649253700000|2022-04-06 14:01:40|297.1|291.1|297.14|291.14|297.18|291.18|297.08|291.08|0
1649253710000|2022-04-06 14:01:50|297.05|291.05|296.78|290.78|297.05|291.05|296.68|290.68|0
1649253720000|2022-04-06 14:02:00|296.77|290.77|296.53|290.53|296.84|290.84|296.53|290.53|0
1649253730000|2022-04-06 14:02:10|296.58|290.58|296.6|290.6|296.61|290.61|296.58|290.58|0
1649253740000|2022-04-06 14:02:20|296.64|290.64|296.53|290.53|296.69|290.69|296.51|290.51|0
1649253750000|2022-04-06 14:02:30|296.52|290.52|296.58|290.58|296.62|290.62|296.52|290.52|0
1649253760000|2022-04-06 14:02:40|296.56|290.56|296.46|290.46|296.56|290.56|296.4|290.4|0
1649253770000|2022-04-06 14:02:50|296.37|290.37|296.45|290.45|296.46|290.46|296.37|290.37|0
1649253780000|2022-04-06 14:03:00|296.46|290.46|296.29|290.29|296.46|290.46|296.29|290.29|0
1649253790000|2022-04-06 14:03:10|296.15|290.15|296.22|290.22|296.22|290.22|296.1|290.1|0
1649253800000|2022-04-06 14:03:20|296.19|290.19|296.15|290.15|296.2|290.2|296.15|290.15|0
1649253810000|2022-04-06 14:03:30|295.97|289.97|295.85|289.85|295.97|289.97|295.82|289.82|0
1649253820000|2022-04-06 14:03:40|295.79|289.79|295.71|289.71|295.79|289.79|295.71|289.71|0
1649253830000|2022-04-06 14:03:50|295.62|289.62|295.24|289.24|295.62|289.62|295.24|289.24|0
1649253840000|2022-04-06 14:04:00|295.06|289.06|294.98|288.98|295.06|289.06|294.97|288.97|0
1649253850000|2022-04-06 14:04:10|295|289|294.96|288.96|295.11|289.11|294.96|288.96|0
1649253860000|2022-04-06 14:04:20|294.93|288.93|294.96|288.96|294.96|288.96|294.93|288.93|0
1649253870000|2022-04-06 14:04:30|295|289|294.98|288.98|295|289|294.98|288.98|0
1649253880000|2022-04-06 14:04:40|294.89|288.89|294.9|288.9|295.01|289.01|294.89|288.89|0
1649253890000|2022-04-06 14:04:50|294.88|288.88|294.82|288.82|294.94|288.94|294.82|288.82|0
1649253900000|2022-04-06 14:05:00|294.86|288.86|294.72|288.72|294.86|288.86|294.69|288.69|0
1649253910000|2022-04-06 14:05:10|294.68|288.68|294.52|288.52|294.68|288.68|294.49|288.49|0
1649253920000|2022-04-06 14:05:20|294.43|288.43|294.31|288.31|294.43|288.43|294.31|288.31|0
1649253930000|2022-04-06 14:05:30|294.3|288.3|294.13|288.13|294.52|288.52|294.13|288.13|0
1649253940000|2022-04-06 14:05:40|294.08|288.08|293.74|287.74|294.08|288.08|293.74|287.74|0
1649253950000|2022-04-06 14:05:50|293.68|287.68|293.35|287.35|293.68|287.68|293.32|287.32|0
1649253960000|2022-04-06 14:06:00|293.44|287.44|292.91|286.91|293.44|287.44|292.91|286.91|0
1649253970000|2022-04-06 14:06:10|292.94|286.94|293.02|287.02|293.07|287.07|292.9|286.9|0
1649253980000|2022-04-06 14:06:20|292.97|286.97|292.85|286.85|292.97|286.97|292.85|286.85|0
1649253990000|2022-04-06 14:06:30|292.86|286.86|293|287|293|287|292.86|286.86|0
1649254000000|2022-04-06 14:06:40|293.04|287.04|293.14|287.14|293.22|287.22|293.04|287.04|0
1649254010000|2022-04-06 14:06:50|293.12|287.12|293.31|287.31|293.31|287.31|293.03|287.03|0
1649254020000|2022-04-06 14:07:00|293.34|287.34|293.13|287.13|293.34|287.34|293.12|287.12|0
1649254030000|2022-04-06 14:07:10|293.18|287.18|293.13|287.13|293.21|287.21|293.1|287.1|0
1649254040000|2022-04-06 14:07:20|293.17|287.17|293.17|287.17|293.2|287.2|293.16|287.16|0
1649254050000|2022-04-06 14:07:30|293.36|287.36|293.3|287.3|293.39|287.39|293.3|287.3|0
1649254060000|2022-04-06 14:07:40|293.31|287.31|293.18|287.18|293.31|287.31|293.18|287.18|0
1649254070000|2022-04-06 14:07:50|293.13|287.13|293.06|287.06|293.13|287.13|293.05|287.05|0
1649254080000|2022-04-06 14:08:00|293.09|287.09|293|287|293.09|287.09|293|287|0
1649254090000|2022-04-06 14:08:10|293.01|287.01|292.96|286.96|293.03|287.03|292.88|286.88|0
1649254100000|2022-04-06 14:08:20|292.9|286.9|292.6|286.6|292.9|286.9|292.6|286.6|0
1649254110000|2022-04-06 14:08:30|292.67|286.67|292.68|286.68|292.69|286.69|292.67|286.67|0
1649254120000|2022-04-06 14:08:40|292.65|286.65|292.63|286.63|292.67|286.67|292.63|286.63|0
1649254130000|2022-04-06 14:08:50|292.56|286.56|292.57|286.57|292.57|286.57|292.52|286.52|0
1649254140000|2022-04-06 14:09:00|292.55|286.55|292.61|286.61|292.62|286.62|292.54|286.54|0
1649254150000|2022-04-06 14:09:10|292.64|286.64|292.67|286.67|292.67|286.67|292.62|286.62|0
1649254160000|2022-04-06 14:09:20|292.72|286.72|292.73|286.73|292.79|286.79|292.72|286.72|0
1649254170000|2022-04-06 14:09:30|292.83|286.83|292.82|286.82|292.93|286.93|292.82|286.82|0
1649254180000|2022-04-06 14:09:40|292.83|286.83|292.55|286.55|292.83|286.83|292.55|286.55|0
1649254190000|2022-04-06 14:09:50|292.6|286.6|292.66|286.66|292.69|286.69|292.6|286.6|0
1649254200000|2022-04-06 14:10:00|292.69|286.69|292.87|286.87|292.87|286.87|292.69|286.69|0
1649254210000|2022-04-06 14:10:10|292.88|286.88|292.87|286.87|292.95|286.95|292.87|286.87|0
1649254220000|2022-04-06 14:10:20|292.73|286.73|292.71|286.71|292.73|286.73|292.67|286.67|0
1649254230000|2022-04-06 14:10:30|292.74|286.74|293.07|287.07|293.07|287.07|292.74|286.74|0
1649254240000|2022-04-06 14:10:40|293.08|287.08|293.21|287.21|293.25|287.25|293.08|287.08|0
1649254250000|2022-04-06 14:10:50|293.09|287.09|293.19|287.19|293.19|287.19|293.09|287.09|0
1649254260000|2022-04-06 14:11:00|293.2|287.2|293.82|287.82|293.82|287.82|293.2|287.2|0
1649254270000|2022-04-06 14:11:10|293.89|287.89|293.99|287.99|294.04|288.04|293.89|287.89|0
1649254280000|2022-04-06 14:11:20|293.95|287.95|293.97|287.97|293.99|287.99|293.93|287.93|0
1649254290000|2022-04-06 14:11:30|293.93|287.93|293.67|287.67|293.93|287.93|293.67|287.67|0
1649254300000|2022-04-06 14:11:40|293.7|287.7|293.69|287.69|293.73|287.73|293.68|287.68|0
1649254310000|2022-04-06 14:11:50|293.64|287.64|293.61|287.61|293.64|287.64|293.61|287.61|0
1649254320000|2022-04-06 14:12:00|293.58|287.58|293.5|287.5|293.61|287.61|293.5|287.5|0
1649254330000|2022-04-06 14:12:10|293.48|287.48|293.79|287.79|293.81|287.81|293.46|287.46|0
1649254340000|2022-04-06 14:12:20|293.86|287.86|294|288|294.02|288.02|293.86|287.86|0
1649254350000|2022-04-06 14:12:30|294.02|288.02|293.97|287.97|294.03|288.03|293.93|287.93|0
1649254360000|2022-04-06 14:12:40|293.98|287.98|293.8|287.8|293.98|287.98|293.8|287.8|0
1649254370000|2022-04-06 14:12:50|293.62|287.62|293.67|287.67|293.67|287.67|293.6|287.6|0
1649254380000|2022-04-06 14:13:00|293.72|287.72|293.86|287.86|293.86|287.86|293.72|287.72|0
1649254390000|2022-04-06 14:13:10|293.77|287.77|293.63|287.63|293.78|287.78|293.63|287.63|0
1649254400000|2022-04-06 14:13:20|293.57|287.57|293.67|287.67|293.67|287.67|293.57|287.57|0
1649254410000|2022-04-06 14:13:30|293.7|287.7|293.91|287.91|293.91|287.91|293.68|287.68|0
1649254420000|2022-04-06 14:13:40|293.92|287.92|293.77|287.77|293.94|287.94|293.77|287.77|0
1649254430000|2022-04-06 14:13:50|293.75|287.75|293.77|287.77|293.77|287.77|293.72|287.72|0
1649254440000|2022-04-06 14:14:00|293.8|287.8|293.81|287.81|293.84|287.84|293.8|287.8|0
1649254450000|2022-04-06 14:14:10|293.74|287.74|293.79|287.79|293.79|287.79|293.67|287.67|0
1649254460000|2022-04-06 14:14:20|293.84|287.84|293.92|287.92|294.03|288.03|293.84|287.84|0
1649254470000|2022-04-06 14:14:30|293.93|287.93|293.83|287.83|293.93|287.93|293.83|287.83|0
1649254480000|2022-04-06 14:14:40|293.85|287.85|293.84|287.84|293.85|287.85|293.83|287.83|0
1649254490000|2022-04-06 14:14:50|293.86|287.86|293.86|287.86|293.86|287.86|293.86|287.86|0
1649254500000|2022-04-06 14:15:00|293.85|287.85|293.97|287.97|293.97|287.97|293.85|287.85|0
1649254510000|2022-04-06 14:15:10|294.11|288.11|293.93|287.93|294.11|288.11|293.92|287.92|0
1649254520000|2022-04-06 14:15:20|293.83|287.83|293.76|287.76|293.86|287.86|293.76|287.76|0
1649254530000|2022-04-06 14:15:30|293.73|287.73|293.87|287.87|293.87|287.87|293.73|287.73|0
1649254540000|2022-04-06 14:15:40|293.92|287.92|294.03|288.03|294.03|288.03|293.92|287.92|0
1649254550000|2022-04-06 14:15:50|293.99|287.99|293.79|287.79|293.99|287.99|293.79|287.79|0
1649254560000|2022-04-06 14:16:00|293.77|287.77|293.56|287.56|293.77|287.77|293.55|287.55|0
1649254570000|2022-04-06 14:16:10|293.59|287.59|293.29|287.29|293.59|287.59|293.29|287.29|0
1649254580000|2022-04-06 14:16:20|293.28|287.28|293.45|287.45|293.45|287.45|293.28|287.28|0
1649254590000|2022-04-06 14:16:30|293.46|287.46|293.77|287.77|293.78|287.78|293.46|287.46|0
1649254600000|2022-04-06 14:16:40|293.74|287.74|293.48|287.48|293.74|287.74|293.48|287.48|0
1649254610000|2022-04-06 14:16:50|293.35|287.35|293.4|287.4|293.4|287.4|293.35|287.35|0
1649254620000|2022-04-06 14:17:00|293.41|287.41|293.7|287.7|293.7|287.7|293.41|287.41|0
1649254630000|2022-04-06 14:17:10|293.75|287.75|293.47|287.47|293.75|287.75|293.47|287.47|0
1649254640000|2022-04-06 14:17:20|293.48|287.48|293.51|287.51|293.52|287.52|293.48|287.48|0
1649254650000|2022-04-06 14:17:30|293.52|287.52|293.59|287.59|293.61|287.61|293.51|287.51|0
1649254660000|2022-04-06 14:17:40|293.6|287.6|293.53|287.53|293.6|287.6|293.53|287.53|0
1649254670000|2022-04-06 14:17:50|293.43|287.43|293.42|287.42|293.44|287.44|293.42|287.42|0
1649254680000|2022-04-06 14:18:00|293.44|287.44|293.42|287.42|293.44|287.44|293.4|287.4|0
1649254690000|2022-04-06 14:18:10|293.35|287.35|292.91|286.91|293.36|287.36|292.91|286.91|0
1649254700000|2022-04-06 14:18:20|292.92|286.92|292.79|286.79|292.92|286.92|292.77|286.77|0
1649254710000|2022-04-06 14:18:30|292.89|286.89|292.93|286.93|292.93|286.93|292.88|286.88|0
1649254720000|2022-04-06 14:18:40|292.94|286.94|292.96|286.96|292.96|286.96|292.93|286.93|0
1649254730000|2022-04-06 14:18:50|292.91|286.91|292.93|286.93|292.95|286.95|292.91|286.91|0
1649254740000|2022-04-06 14:19:00|292.92|286.92|293.03|287.03|293.03|287.03|292.92|286.92|0
1649254750000|2022-04-06 14:19:10|293.01|287.01|292.88|286.88|293.05|287.05|292.88|286.88|0
1649254760000|2022-04-06 14:19:20|292.89|286.89|293.08|287.08|293.08|287.08|292.88|286.88|0
1649254770000|2022-04-06 14:19:30|293.04|287.04|292.83|286.83|293.05|287.05|292.83|286.83|0
1649254780000|2022-04-06 14:19:40|292.82|286.82|293|287|293|287|292.82|286.82|0
1649254790000|2022-04-06 14:19:50|293.05|287.05|293.03|287.03|293.07|287.07|293.03|287.03|0
1649254800000|2022-04-06 14:20:00|293|287|292.99|286.99|293.04|287.04|292.93|286.93|0
1649254810000|2022-04-06 14:20:10|293.06|287.06|293.15|287.15|293.15|287.15|293.06|287.06|0
1649254820000|2022-04-06 14:20:20|293.16|287.16|293.22|287.22|293.22|287.22|293.14|287.14|0
1649254830000|2022-04-06 14:20:30|293.17|287.17|293.26|287.26|293.35|287.35|293.17|287.17|0
1649254840000|2022-04-06 14:20:40|293.25|287.25|293.29|287.29|293.29|287.29|293.23|287.23|0
1649254850000|2022-04-06 14:20:50|293.23|287.23|293.01|287.01|293.23|287.23|292.95|286.95|0
1649254860000|2022-04-06 14:21:00|293.08|287.08|293.06|287.06|293.11|287.11|293.06|287.06|0
1649254870000|2022-04-06 14:21:10|293.08|287.08|292.94|286.94|293.08|287.08|292.9|286.9|0
1649254880000|2022-04-06 14:21:20|292.88|286.88|292.78|286.78|292.88|286.88|292.78|286.78|0
1649254890000|2022-04-06 14:21:30|292.86|286.86|292.74|286.74|292.86|286.86|292.73|286.73|0
1649254900000|2022-04-06 14:21:40|292.63|286.63|292.63|286.63|292.63|286.63|292.63|286.63|0
1649254910000|2022-04-06 14:21:50|292.54|286.54|292.59|286.59|292.59|286.59|292.54|286.54|0
1649254920000|2022-04-06 14:22:00|292.62|286.62|292.64|286.64|292.64|286.64|292.62|286.62|0
1649254930000|2022-04-06 14:22:10|292.7|286.7|292.67|286.67|292.7|286.7|292.64|286.64|0
1649254940000|2022-04-06 14:22:20|292.68|286.68|292.83|286.83|292.83|286.83|292.68|286.68|0
1649254950000|2022-04-06 14:22:30|292.81|286.81|292.8|286.8|292.82|286.82|292.8|286.8|0
1649254960000|2022-04-06 14:22:40|292.76|286.76|292.69|286.69|292.77|286.77|292.69|286.69|0
1649254970000|2022-04-06 14:22:50|292.64|286.64|292.68|286.68|292.68|286.68|292.63|286.63|0
1649254980000|2022-04-06 14:23:00|292.69|286.69|292.74|286.74|292.74|286.74|292.69|286.69|0
1649254990000|2022-04-06 14:23:10|292.69|286.69|292.64|286.64|292.69|286.69|292.63|286.63|0
1649255000000|2022-04-06 14:23:20|292.66|286.66|292.6|286.6|292.66|286.66|292.59|286.59|0
1649255010000|2022-04-06 14:23:30|292.61|286.61|292.65|286.65|292.65|286.65|292.59|286.59|0
1649255020000|2022-04-06 14:23:40|292.67|286.67|292.69|286.69|292.69|286.69|292.67|286.67|0
1649255030000|2022-04-06 14:23:50|292.93|286.93|292.89|286.89|292.94|286.94|292.89|286.89|0
1649255040000|2022-04-06 14:24:00|292.86|286.86|292.94|286.94|292.96|286.96|292.86|286.86|0
1649255050000|2022-04-06 14:24:10|292.88|286.88|292.93|286.93|292.93|286.93|292.88|286.88|0
1649255060000|2022-04-06 14:24:20|293.02|287.02|293.02|287.02|293.02|287.02|293.02|287.02|0
1649255070000|2022-04-06 14:24:30|293.05|287.05|293.06|287.06|293.06|287.06|293.05|287.05|0
1649255080000|2022-04-06 14:24:40|293.09|287.09|293.06|287.06|293.09|287.09|293.06|287.06|0
1649255090000|2022-04-06 14:24:50|293.04|287.04|293.07|287.07|293.22|287.22|293.03|287.03|0
1649255100000|2022-04-06 14:25:00|293.08|287.08|293.03|287.03|293.09|287.09|293.03|287.03|0
1649255110000|2022-04-06 14:25:10|292.98|286.98|292.81|286.81|292.98|286.98|292.81|286.81|0
1649255120000|2022-04-06 14:25:20|292.79|286.79|292.69|286.69|292.79|286.79|292.69|286.69|0
1649255130000|2022-04-06 14:25:30|292.68|286.68|292.62|286.62|292.68|286.68|292.62|286.62|0
1649255140000|2022-04-06 14:25:40|292.64|286.64|292.64|286.64|292.64|286.64|292.64|286.64|0
1649255150000|2022-04-06 14:25:50|292.66|286.66|292.67|286.67|292.68|286.68|292.61|286.61|0
1649255160000|2022-04-06 14:26:00|292.66|286.66|292.55|286.55|292.66|286.66|292.55|286.55|0
1649255170000|2022-04-06 14:26:10|292.58|286.58|292.51|286.51|292.58|286.58|292.51|286.51|0
1649255180000|2022-04-06 14:26:20|292.54|286.54|292.56|286.56|292.6|286.6|292.54|286.54|0
1649255190000|2022-04-06 14:26:30|292.5|286.5|292.5|286.5|292.5|286.5|292.47|286.47|0
1649255200000|2022-04-06 14:26:40|292.53|286.53|292.58|286.58|292.58|286.58|292.51|286.51|0
1649255210000|2022-04-06 14:26:50|292.62|286.62|292.72|286.72|292.72|286.72|292.62|286.62|0
1649255220000|2022-04-06 14:27:00|292.8|286.8|292.8|286.8|292.8|286.8|292.8|286.8|0
1649255230000|2022-04-06 14:27:10|292.81|286.81|292.77|286.77|292.81|286.81|292.77|286.77|0
1649255240000|2022-04-06 14:27:20|292.79|286.79|292.65|286.65|292.79|286.79|292.65|286.65|0
1649255250000|2022-04-06 14:27:30|292.69|286.69|292.73|286.73|292.73|286.73|292.65|286.65|0
1649255260000|2022-04-06 14:27:40|292.74|286.74|292.69|286.69|292.74|286.74|292.69|286.69|0
1649255270000|2022-04-06 14:27:50|292.7|286.7|292.6|286.6|292.7|286.7|292.6|286.6|0
1649255280000|2022-04-06 14:28:00|291.93|285.93|291.7|285.7|291.93|285.93|291.7|285.7|0
1649255290000|2022-04-06 14:28:10|291.69|285.69|291.49|285.49|291.69|285.69|291.49|285.49|0
1649255300000|2022-04-06 14:28:20|291.42|285.42|291.47|285.47|291.47|285.47|291.42|285.42|0
1649255310000|2022-04-06 14:28:30|291.44|285.44|291.3|285.3|291.44|285.44|291.3|285.3|0
1649255320000|2022-04-06 14:28:40|291.33|285.33|291.46|285.46|291.51|285.51|291.33|285.33|0
1649255330000|2022-04-06 14:28:50|291.47|285.47|291.38|285.38|291.47|285.47|291.38|285.38|0
1649255340000|2022-04-06 14:29:00|291.37|285.37|291.38|285.38|291.38|285.38|291.37|285.37|0
1649255350000|2022-04-06 14:29:10|291.47|285.47|291.51|285.51|291.51|285.51|291.46|285.46|0
1649255360000|2022-04-06 14:29:20|291.52|285.52|291.65|285.65|291.65|285.65|291.52|285.52|0
1649255370000|2022-04-06 14:29:30|291.57|285.57|291.61|285.61|291.61|285.61|291.57|285.57|0
1649255380000|2022-04-06 14:29:40|291.6|285.6|291.44|285.44|291.6|285.6|291.44|285.44|0
1649255390000|2022-04-06 14:29:50|291.39|285.39|291.37|285.37|291.39|285.39|291.37|285.37|0
1649255400000|2022-04-06 14:30:00|291.34|285.34|291.3|285.3|291.36|285.36|291.3|285.3|0
1649255410000|2022-04-06 14:30:10|291.29|285.29|291.26|285.26|291.29|285.29|291.26|285.26|0
1649255420000|2022-04-06 14:30:20|291.25|285.25|291.24|285.24|291.25|285.25|291.12|285.12|0
1649255430000|2022-04-06 14:30:30|291.27|285.27|291.5|285.5|291.5|285.5|291.27|285.27|0
1649255440000|2022-04-06 14:30:40|291.57|285.57|291.61|285.61|291.61|285.61|291.57|285.57|0
1649255450000|2022-04-06 14:30:50|291.53|285.53|291.43|285.43|291.53|285.53|291.39|285.39|0
1649255460000|2022-04-06 14:31:00|291.46|285.46|291.55|285.55|291.57|285.57|291.46|285.46|0
1649255470000|2022-04-06 14:31:10|291.57|285.57|291.57|285.57|291.57|285.57|291.54|285.54|0
1649255480000|2022-04-06 14:31:20|291.69|285.69|291.75|285.75|291.76|285.76|291.69|285.69|0
1649255490000|2022-04-06 14:31:30|291.8|285.8|291.92|285.92|291.92|285.92|291.8|285.8|0
1649255500000|2022-04-06 14:31:40|292|286|292.09|286.09|292.09|286.09|291.97|285.97|0
1649255510000|2022-04-06 14:31:50|292.13|286.13|292.09|286.09|292.15|286.15|292.09|286.09|0
1649255520000|2022-04-06 14:32:00|292.11|286.11|292.11|286.11|292.11|286.11|292.11|286.11|0
1649255530000|2022-04-06 14:32:10|292.06|286.06|291.94|285.94|292.06|286.06|291.94|285.94|0
1649255540000|2022-04-06 14:32:20|291.81|285.81|291.85|285.85|291.85|285.85|291.8|285.8|0
1649255550000|2022-04-06 14:32:30|291.84|285.84|291.86|285.86|291.86|285.86|291.73|285.73|0
1649255560000|2022-04-06 14:32:40|291.85|285.85|291.7|285.7|291.85|285.85|291.7|285.7|0
1649255570000|2022-04-06 14:32:50|291.71|285.71|291.69|285.69|291.71|285.71|291.69|285.69|0
1649255580000|2022-04-06 14:33:00|291.7|285.7|291.49|285.49|291.7|285.7|291.49|285.49|0
1649255590000|2022-04-06 14:33:10|291.43|285.43|291.4|285.4|291.43|285.43|291.38|285.38|0
1649255600000|2022-04-06 14:33:20|291.39|285.39|291.3|285.3|291.39|285.39|291.3|285.3|0
1649255610000|2022-04-06 14:33:30|291.13|285.13|290.99|284.99|291.13|285.13|290.98|284.98|0
1649255620000|2022-04-06 14:33:40|290.96|284.96|290.89|284.89|290.97|284.97|290.87|284.87|0
1649255630000|2022-04-06 14:33:50|290.87|284.87|291|285|291|285|290.87|284.87|0
1649255640000|2022-04-06 14:34:00|290.99|284.99|291.1|285.1|291.14|285.14|290.99|284.99|0
1649255650000|2022-04-06 14:34:10|291.07|285.07|291.08|285.08|291.08|285.08|291.05|285.05|0
1649255660000|2022-04-06 14:34:20|291.06|285.06|291.06|285.06|291.06|285.06|291.06|285.06|0
1649255670000|2022-04-06 14:34:30|291.07|285.07|291.05|285.05|291.07|285.07|291.05|285.05|0
1649255680000|2022-04-06 14:34:40|291.03|285.03|291.03|285.03|291.03|285.03|291.01|285.01|0
1649255690000|2022-04-06 14:34:50|291.06|285.06|290.79|284.79|291.09|285.09|290.79|284.79|0
1649255700000|2022-04-06 14:35:00|290.82|284.82|291.05|285.05|291.05|285.05|290.8|284.8|0
1649255710000|2022-04-06 14:35:10|290.98|284.98|291.25|285.25|291.25|285.25|290.98|284.98|0
1649255720000|2022-04-06 14:35:20|291.26|285.26|291.2|285.2|291.26|285.26|291.2|285.2|0
1649255730000|2022-04-06 14:35:30|291.17|285.17|291.19|285.19|291.22|285.22|291.17|285.17|0
1649255740000|2022-04-06 14:35:40|291.12|285.12|291.1|285.1|291.15|285.15|291.1|285.1|0
1649255750000|2022-04-06 14:35:50|291.15|285.15|291.27|285.27|291.27|285.27|291.13|285.13|0
1649255760000|2022-04-06 14:36:00|291.26|285.26|291.16|285.16|291.26|285.26|291.16|285.16|0
1649255770000|2022-04-06 14:36:10|291.13|285.13|291.02|285.02|291.13|285.13|290.97|284.97|0
1649255780000|2022-04-06 14:36:20|291.01|285.01|291.07|285.07|291.09|285.09|291.01|285.01|0
1649255790000|2022-04-06 14:36:30|291.16|285.16|291.11|285.11|291.2|285.2|291.11|285.11|0
1649255800000|2022-04-06 14:36:40|291.12|285.12|291.16|285.16|291.16|285.16|291.11|285.11|0
1649255810000|2022-04-06 14:36:50|291.21|285.21|291.43|285.43|291.43|285.43|291.18|285.18|0
1649255820000|2022-04-06 14:37:00|291.46|285.46|291.53|285.53|291.54|285.54|291.46|285.46|0
1649255830000|2022-04-06 14:37:10|291.44|285.44|291.57|285.57|291.57|285.57|291.43|285.43|0
1649255840000|2022-04-06 14:37:20|291.56|285.56|291.5|285.5|291.59|285.59|291.48|285.48|0
1649255850000|2022-04-06 14:37:30|291.53|285.53|291.55|285.55|291.55|285.55|291.53|285.53|0
1649255860000|2022-04-06 14:37:40|291.56|285.56|291.56|285.56|291.56|285.56|291.56|285.56|0
1649255870000|2022-04-06 14:37:50|291.55|285.55|291.67|285.67|291.67|285.67|291.55|285.55|0
1649255880000|2022-04-06 14:38:00|291.66|285.66|291.88|285.88|291.89|285.89|291.66|285.66|0
1649255890000|2022-04-06 14:38:10|291.93|285.93|291.97|285.97|292.02|286.02|291.93|285.93|0
1649255900000|2022-04-06 14:38:20|291.9|285.9|291.91|285.91|291.91|285.91|291.9|285.9|0
1649255910000|2022-04-06 14:38:30|291.88|285.88|291.74|285.74|291.88|285.88|291.74|285.74|0
1649255920000|2022-04-06 14:38:40|291.75|285.75|291.87|285.87|291.89|285.89|291.75|285.75|0
1649255930000|2022-04-06 14:38:50|291.78|285.78|291.83|285.83|291.83|285.83|291.78|285.78|0
1649255940000|2022-04-06 14:39:00|291.84|285.84|292.14|286.14|292.14|286.14|291.84|285.84|0
1649255950000|2022-04-06 14:39:10|292.23|286.23|292.43|286.43|292.48|286.48|292.23|286.23|0
1649255960000|2022-04-06 14:39:20|292.44|286.44|292.54|286.54|292.54|286.54|292.44|286.44|0
1649255970000|2022-04-06 14:39:30|292.51|286.51|292.46|286.46|292.54|286.54|292.41|286.41|0
1649255980000|2022-04-06 14:39:40|292.44|286.44|292.52|286.52|292.52|286.52|292.42|286.42|0
1649255990000|2022-04-06 14:39:50|292.56|286.56|292.66|286.66|292.66|286.66|292.51|286.51|0
1649256000000|2022-04-06 14:40:00|292.7|286.7|292.57|286.57|292.79|286.79|292.57|286.57|0
1649256010000|2022-04-06 14:40:10|292.51|286.51|292.5|286.5|292.51|286.51|292.45|286.45|0
1649256020000|2022-04-06 14:40:20|292.43|286.43|292.3|286.3|292.43|286.43|292.29|286.29|0
1649256030000|2022-04-06 14:40:30|292.39|286.39|292.38|286.38|292.43|286.43|292.34|286.34|0
1649256040000|2022-04-06 14:40:40|292.44|286.44|292.46|286.46|292.46|286.46|292.41|286.41|0
1649256050000|2022-04-06 14:40:50|292.48|286.48|292.26|286.26|292.48|286.48|292.26|286.26|0
1649256060000|2022-04-06 14:41:00|292.27|286.27|292.26|286.26|292.27|286.27|292.26|286.26|0
1649256070000|2022-04-06 14:41:10|292.32|286.32|292.39|286.39|292.39|286.39|292.32|286.32|0
1649256080000|2022-04-06 14:41:20|292.4|286.4|292.41|286.41|292.42|286.42|292.4|286.4|0
1649256090000|2022-04-06 14:41:30|292.42|286.42|292.49|286.49|292.5|286.5|292.42|286.42|0
1649256100000|2022-04-06 14:41:40|292.47|286.47|292.47|286.47|292.47|286.47|292.47|286.47|0
1649256110000|2022-04-06 14:41:50|292.43|286.43|292.4|286.4|292.43|286.43|292.4|286.4|0
1649256120000|2022-04-06 14:42:00|292.39|286.39|292.33|286.33|292.39|286.39|292.32|286.32|0
1649256130000|2022-04-06 14:42:10|292.32|286.32|292.25|286.25|292.32|286.32|292.25|286.25|0
1649256140000|2022-04-06 14:42:20|292.26|286.26|292.25|286.25|292.26|286.26|292.25|286.25|0
1649256150000|2022-04-06 14:42:30|292.27|286.27|292.24|286.24|292.32|286.32|292.24|286.24|0
1649256160000|2022-04-06 14:42:40|292.26|286.26|292.33|286.33|292.33|286.33|292.26|286.26|0
1649256170000|2022-04-06 14:42:50|292.37|286.37|292.61|286.61|292.65|286.65|292.37|286.37|0
1649256180000|2022-04-06 14:43:00|292.69|286.69|292.92|286.92|292.92|286.92|292.69|286.69|0
1649256190000|2022-04-06 14:43:10|292.91|286.91|293.01|287.01|293.01|287.01|292.9|286.9|0
1649256200000|2022-04-06 14:43:20|293|287|292.87|286.87|293|287|292.87|286.87|0
1649256210000|2022-04-06 14:43:30|292.86|286.86|292.77|286.77|292.86|286.86|292.76|286.76|0
1649256220000|2022-04-06 14:43:40|292.78|286.78|292.89|286.89|292.9|286.9|292.77|286.77|0
1649256230000|2022-04-06 14:43:50|292.98|286.98|293.03|287.03|293.03|287.03|292.98|286.98|0
1649256240000|2022-04-06 14:44:00|293.04|287.04|293.06|287.06|293.07|287.07|293.04|287.04|0
1649256250000|2022-04-06 14:44:10|293.04|287.04|292.97|286.97|293.04|287.04|292.97|286.97|0
1649256260000|2022-04-06 14:44:20|292.98|286.98|292.82|286.82|292.98|286.98|292.82|286.82|0
1649256270000|2022-04-06 14:44:30|292.81|286.81|292.83|286.83|292.83|286.83|292.79|286.79|0
1649256280000|2022-04-06 14:44:40|292.82|286.82|292.83|286.83|292.83|286.83|292.82|286.82|0
1649256290000|2022-04-06 14:44:50|292.84|286.84|292.88|286.88|292.9|286.9|292.84|286.84|0
1649256300000|2022-04-06 14:45:00|292.87|286.87|292.71|286.71|292.87|286.87|292.7|286.7|0
1649256310000|2022-04-06 14:45:10|292.66|286.66|292.55|286.55|292.66|286.66|292.54|286.54|0
1649256320000|2022-04-06 14:45:20|292.63|286.63|292.65|286.65|292.69|286.69|292.63|286.63|0
1649256330000|2022-04-06 14:45:30|292.72|286.72|292.79|286.79|292.81|286.81|292.72|286.72|0
1649256340000|2022-04-06 14:45:40|292.84|286.84|292.98|286.98|292.99|286.99|292.84|286.84|0
1649256350000|2022-04-06 14:45:50|293.05|287.05|293.06|287.06|293.06|287.06|293.04|287.04|0
1649256360000|2022-04-06 14:46:00|293.07|287.07|293.12|287.12|293.14|287.14|293.07|287.07|0
1649256370000|2022-04-06 14:46:10|293.16|287.16|293.3|287.3|293.3|287.3|293.16|287.16|0
1649256380000|2022-04-06 14:46:20|293.31|287.31|293.31|287.31|293.32|287.32|293.31|287.31|0
1649256390000|2022-04-06 14:46:30|293.32|287.32|293.84|287.84|293.84|287.84|293.32|287.32|0
1649256400000|2022-04-06 14:46:40|293.81|287.81|293.99|287.99|294.05|288.05|293.79|287.79|0
1649256410000|2022-04-06 14:46:50|294.05|288.05|294.18|288.18|294.23|288.23|294.05|288.05|0
1649256420000|2022-04-06 14:47:00|294.13|288.13|294.15|288.15|294.15|288.15|294.13|288.13|0
1649256430000|2022-04-06 14:47:10|294.17|288.17|294.23|288.23|294.26|288.26|294.17|288.17|0
1649256440000|2022-04-06 14:47:20|294.18|288.18|294.16|288.16|294.19|288.19|294.16|288.16|0
1649256450000|2022-04-06 14:47:30|294.15|288.15|294.09|288.09|294.16|288.16|294.09|288.09|0
1649256460000|2022-04-06 14:47:40|294.04|288.04|294.12|288.12|294.14|288.14|294.04|288.04|0
1649256470000|2022-04-06 14:47:50|294.16|288.16|294.17|288.17|294.17|288.17|294.15|288.15|0
1649256480000|2022-04-06 14:48:00|294.18|288.18|294.18|288.18|294.18|288.18|294.18|288.18|0
1649256490000|2022-04-06 14:48:10|294.13|288.13|294.17|288.17|294.17|288.17|294.13|288.13|0
1649256500000|2022-04-06 14:48:20|294.16|288.16|294.08|288.08|294.17|288.17|294.08|288.08|0
1649256510000|2022-04-06 14:48:30|294.07|288.07|293.97|287.97|294.07|288.07|293.97|287.97|0
1649256520000|2022-04-06 14:48:40|293.98|287.98|294|288|294|288|293.95|287.95|0
1649256530000|2022-04-06 14:48:50|294.01|288.01|293.92|287.92|294.01|288.01|293.92|287.92|0
1649256540000|2022-04-06 14:49:00|293.91|287.91|294.04|288.04|294.04|288.04|293.91|287.91|0
1649256550000|2022-04-06 14:49:10|294.05|288.05|294.13|288.13|294.13|288.13|294.05|288.05|0
1649256560000|2022-04-06 14:49:20|294.12|288.12|294.23|288.23|294.23|288.23|294.12|288.12|0
1649256570000|2022-04-06 14:49:30|294.24|288.24|294.38|288.38|294.39|288.39|294.24|288.24|0
1649256580000|2022-04-06 14:49:40|294.44|288.44|294.29|288.29|294.44|288.44|294.29|288.29|0
1649256590000|2022-04-06 14:49:50|294.33|288.33|294.55|288.55|294.61|288.61|294.33|288.33|0
1649256600000|2022-04-06 14:50:00|294.49|288.49|294.43|288.43|294.49|288.49|294.42|288.42|0
1649256610000|2022-04-06 14:50:10|294.48|288.48|294.48|288.48|294.53|288.53|294.48|288.48|0
1649256620000|2022-04-06 14:50:20|294.51|288.51|294.5|288.5|294.55|288.55|294.5|288.5|0
1649256630000|2022-04-06 14:50:30|294.49|288.49|294.54|288.54|294.54|288.54|294.48|288.48|0
1649256640000|2022-04-06 14:50:40|294.48|288.48|294.12|288.12|294.48|288.48|294.12|288.12|0
1649256650000|2022-04-06 14:50:50|294.13|288.13|294.16|288.16|294.16|288.16|294.13|288.13|0
1649256660000|2022-04-06 14:51:00|294.15|288.15|294.27|288.27|294.27|288.27|294.15|288.15|0
1649256670000|2022-04-06 14:51:10|294.25|288.25|294.38|288.38|294.38|288.38|294.24|288.24|0
1649256680000|2022-04-06 14:51:20|294.35|288.35|294.3|288.3|294.35|288.35|294.26|288.26|0
1649256690000|2022-04-06 14:51:30|294.31|288.31|294.39|288.39|294.44|288.44|294.31|288.31|0
1649256700000|2022-04-06 14:51:40|294.4|288.4|294.42|288.42|294.42|288.42|294.39|288.39|0
1649256710000|2022-04-06 14:51:50|294.46|288.46|294.54|288.54|294.56|288.56|294.46|288.46|0
1649256720000|2022-04-06 14:52:00|294.51|288.51|294.52|288.52|294.52|288.52|294.51|288.51|0
1649256730000|2022-04-06 14:52:10|294.53|288.53|294.4|288.4|294.53|288.53|294.4|288.4|0
1649256740000|2022-04-06 14:52:20|294.35|288.35|294.4|288.4|294.4|288.4|294.35|288.35|0
1649256750000|2022-04-06 14:52:30|294.36|288.36|294.4|288.4|294.4|288.4|294.35|288.35|0
1649256760000|2022-04-06 14:52:40|294.39|288.39|294.44|288.44|294.44|288.44|294.21|288.21|0
1649256770000|2022-04-06 14:52:50|294.43|288.43|294.22|288.22|294.46|288.46|294.22|288.22|0
1649256780000|2022-04-06 14:53:00|294.17|288.17|294.29|288.29|294.29|288.29|294.17|288.17|0
1649256790000|2022-04-06 14:53:10|294.28|288.28|294.21|288.21|294.28|288.28|294.2|288.2|0
1649256800000|2022-04-06 14:53:20|294.19|288.19|294.16|288.16|294.19|288.19|294.16|288.16|0
1649256810000|2022-04-06 14:53:30|294.15|288.15|294.18|288.18|294.2|288.2|294.13|288.13|0
1649256820000|2022-04-06 14:53:40|294.2|288.2|294.22|288.22|294.22|288.22|294.17|288.17|0
1649256830000|2022-04-06 14:53:50|294.17|288.17|294.19|288.19|294.24|288.24|294.17|288.17|0
1649256840000|2022-04-06 14:54:00|294.13|288.13|294.04|288.04|294.13|288.13|293.95|287.95|0
1649256850000|2022-04-06 14:54:10|294.01|288.01|294.32|288.32|294.32|288.32|293.99|287.99|0
1649256860000|2022-04-06 14:54:20|294.37|288.37|294.45|288.45|294.45|288.45|294.37|288.37|0
1649256870000|2022-04-06 14:54:30|294.54|288.54|294.66|288.66|294.66|288.66|294.54|288.54|0
1649256880000|2022-04-06 14:54:40|294.64|288.64|294.48|288.48|294.64|288.64|294.48|288.48|0
1649256890000|2022-04-06 14:54:50|294.47|288.47|294.43|288.43|294.52|288.52|294.43|288.43|0
1649256900000|2022-04-06 14:55:00|294.48|288.48|294.5|288.5|294.5|288.5|294.45|288.45|0
1649256910000|2022-04-06 14:55:10|294.48|288.48|294.35|288.35|294.48|288.48|294.35|288.35|0
1649256920000|2022-04-06 14:55:20|294.4|288.4|294.63|288.63|294.63|288.63|294.4|288.4|0
1649256930000|2022-04-06 14:55:30|294.7|288.7|294.68|288.68|294.77|288.77|294.67|288.67|0
1649256940000|2022-04-06 14:55:40|294.75|288.75|294.79|288.79|294.79|288.79|294.73|288.73|0
1649256950000|2022-04-06 14:55:50|294.75|288.75|294.67|288.67|294.75|288.75|294.66|288.66|0
1649256960000|2022-04-06 14:56:00|294.68|288.68|294.61|288.61|294.68|288.68|294.61|288.61|0
1649256970000|2022-04-06 14:56:10|294.6|288.6|294.56|288.56|294.6|288.6|294.56|288.56|0
1649256980000|2022-04-06 14:56:20|294.55|288.55|294.62|288.62|294.62|288.62|294.54|288.54|0
1649256990000|2022-04-06 14:56:30|294.61|288.61|294.62|288.62|294.62|288.62|294.61|288.61|0
1649257000000|2022-04-06 14:56:40|294.61|288.61|294.62|288.62|294.62|288.62|294.6|288.6|0
1649257010000|2022-04-06 14:56:50|294.66|288.66|294.58|288.58|294.67|288.67|294.55|288.55|0
1649257020000|2022-04-06 14:57:00|294.61|288.61|294.77|288.77|294.77|288.77|294.61|288.61|0
1649257030000|2022-04-06 14:57:10|294.82|288.82|295.03|289.03|295.03|289.03|294.81|288.81|0
1649257040000|2022-04-06 14:57:20|295.09|289.09|294.96|288.96|295.09|289.09|294.94|288.94|0
1649257050000|2022-04-06 14:57:30|294.99|288.99|295.07|289.07|295.07|289.07|294.99|288.99|0
1649257060000|2022-04-06 14:57:40|294.98|288.98|294.92|288.92|294.98|288.98|294.92|288.92|0
1649257070000|2022-04-06 14:57:50|295.01|289.01|295.08|289.08|295.08|289.08|295.01|289.01|0
1649257080000|2022-04-06 14:58:00|295.09|289.09|295.09|289.09|295.14|289.14|295.09|289.09|0
1649257090000|2022-04-06 14:58:10|295.08|289.08|295.06|289.06|295.08|289.08|295.05|289.05|0
1649257100000|2022-04-06 14:58:20|295.03|289.03|295.02|289.02|295.04|289.04|295.02|289.02|0
1649257110000|2022-04-06 14:58:30|295.05|289.05|294.97|288.97|295.05|289.05|294.97|288.97|0
1649257120000|2022-04-06 14:58:40|294.95|288.95|294.92|288.92|294.96|288.96|294.9|288.9|0
1649257130000|2022-04-06 14:58:50|294.89|288.89|294.8|288.8|294.89|288.89|294.8|288.8|0
1649257140000|2022-04-06 14:59:00|294.79|288.79|294.78|288.78|294.8|288.8|294.78|288.78|0
1649257150000|2022-04-06 14:59:10|294.73|288.73|294.59|288.59|294.73|288.73|294.59|288.59|0
1649257160000|2022-04-06 14:59:20|294.58|288.58|294.67|288.67|294.67|288.67|294.58|288.58|0
1649257170000|2022-04-06 14:59:30|294.61|288.61|294.55|288.55|294.61|288.61|294.49|288.49|0
1649257180000|2022-04-06 14:59:40|294.54|288.54|294.42|288.42|294.54|288.54|294.42|288.42|0
1649257190000|2022-04-06 14:59:50|294.37|288.37|294.25|288.25|294.37|288.37|294.23|288.23|0
1649257200000|2022-04-06 15:00:00|294.24|288.24|294.34|288.34|294.34|288.34|294.22|288.22|0
1649257210000|2022-04-06 15:00:10|294.33|288.33|294.29|288.29|294.41|288.41|294.29|288.29|0
1649257220000|2022-04-06 15:00:20|294.3|288.3|294.29|288.29|294.31|288.31|294.29|288.29|0
1649257230000|2022-04-06 15:00:30|294.25|288.25|294.22|288.22|294.25|288.25|294.2|288.2|0
1649257240000|2022-04-06 15:00:40|294.21|288.21|294.22|288.22|294.22|288.22|294.2|288.2|0
1649257250000|2022-04-06 15:00:50|294.23|288.23|294.21|288.21|294.24|288.24|294.21|288.21|0
1649257260000|2022-04-06 15:01:00|294.22|288.22|294.19|288.19|294.22|288.22|294.19|288.19|0
1649257270000|2022-04-06 15:01:10|294.21|288.21|294.17|288.17|294.21|288.21|294.17|288.17|0
1649257280000|2022-04-06 15:01:20|294.2|288.2|294.36|288.36|294.38|288.38|294.2|288.2|0
1649257290000|2022-04-06 15:01:30|294.35|288.35|294.39|288.39|294.39|288.39|294.35|288.35|0
1649257300000|2022-04-06 15:01:40|294.45|288.45|294.3|288.3|294.45|288.45|294.3|288.3|0
1649257310000|2022-04-06 15:01:50|294.29|288.29|294.26|288.26|294.29|288.29|294.26|288.26|0
1649257320000|2022-04-06 15:02:00|294.28|288.28|294.28|288.28|294.29|288.29|294.28|288.28|0
1649257330000|2022-04-06 15:02:10|294.27|288.27|294.32|288.32|294.33|288.33|294.27|288.27|0
1649257340000|2022-04-06 15:02:20|294.35|288.35|294.33|288.33|294.35|288.35|294.31|288.31|0
1649257350000|2022-04-06 15:02:30|294.42|288.42|294.46|288.46|294.65|288.65|294.42|288.42|0
1649257360000|2022-04-06 15:02:40|294.48|288.48|294.52|288.52|294.52|288.52|294.48|288.48|0
1649257370000|2022-04-06 15:02:50|294.5|288.5|294.69|288.69|294.69|288.69|294.5|288.5|0
1649257380000|2022-04-06 15:03:00|294.7|288.7|295.08|289.08|295.09|289.09|294.7|288.7|0
1649257390000|2022-04-06 15:03:10|295.04|289.04|295.11|289.11|295.13|289.13|295.04|289.04|0
1649257400000|2022-04-06 15:03:20|295.19|289.19|294.93|288.93|295.2|289.2|294.93|288.93|0
1649257410000|2022-04-06 15:03:30|294.91|288.91|295.01|289.01|295.05|289.05|294.89|288.89|0
1649257420000|2022-04-06 15:03:40|295.02|289.02|295.02|289.02|295.03|289.03|295.02|289.02|0
1649257430000|2022-04-06 15:03:50|295.05|289.05|294.91|288.91|295.05|289.05|294.89|288.89|0
1649257440000|2022-04-06 15:04:00|294.86|288.86|294.73|288.73|294.86|288.86|294.73|288.73|0
1649257450000|2022-04-06 15:04:10|294.76|288.76|294.85|288.85|294.85|288.85|294.75|288.75|0
1649257460000|2022-04-06 15:04:20|294.84|288.84|294.96|288.96|294.96|288.96|294.84|288.84|0
1649257470000|2022-04-06 15:04:30|294.98|288.98|295.06|289.06|295.06|289.06|294.98|288.98|0
1649257480000|2022-04-06 15:04:40|295.04|289.04|295.05|289.05|295.06|289.06|295.04|289.04|0
1649257490000|2022-04-06 15:04:50|295.17|289.17|295.26|289.26|295.26|289.26|295.17|289.17|0
1649257500000|2022-04-06 15:05:00|295.31|289.31|295.28|289.28|295.31|289.31|295.28|289.28|0
1649257510000|2022-04-06 15:05:10|295.31|289.31|295.28|289.28|295.36|289.36|295.28|289.28|0
1649257520000|2022-04-06 15:05:20|295.27|289.27|295.18|289.18|295.27|289.27|295.18|289.18|0
1649257530000|2022-04-06 15:05:30|295.17|289.17|295.14|289.14|295.17|289.17|295.14|289.14|0
1649257540000|2022-04-06 15:05:40|295.07|289.07|295.06|289.06|295.07|289.07|295.06|289.06|0
1649257550000|2022-04-06 15:05:50|295.03|289.03|295.08|289.08|295.08|289.08|295.03|289.03|0
1649257560000|2022-04-06 15:06:00|295.07|289.07|295.09|289.09|295.1|289.1|295.07|289.07|0
1649257570000|2022-04-06 15:06:10|295.11|289.11|295.07|289.07|295.11|289.11|295.07|289.07|0
1649257580000|2022-04-06 15:06:20|295.18|289.18|295.2|289.2|295.2|289.2|295.18|289.18|0
1649257590000|2022-04-06 15:06:30|295.19|289.19|295.24|289.24|295.24|289.24|295.19|289.19|0
1649257600000|2022-04-06 15:06:40|295.32|289.32|295.41|289.41|295.41|289.41|295.31|289.31|0
1649257610000|2022-04-06 15:06:50|295.42|289.42|295.47|289.47|295.47|289.47|295.41|289.41|0
1649257620000|2022-04-06 15:07:00|295.46|289.46|295.53|289.53|295.53|289.53|295.46|289.46|0
1649257630000|2022-04-06 15:07:10|295.49|289.49|295.33|289.33|295.49|289.49|295.33|289.33|0
1649257640000|2022-04-06 15:07:20|295.32|289.32|295.26|289.26|295.36|289.36|295.26|289.26|0
1649257650000|2022-04-06 15:07:30|295.27|289.27|295.28|289.28|295.31|289.31|295.27|289.27|0
1649257660000|2022-04-06 15:07:40|295.25|289.25|295.22|289.22|295.25|289.25|295.22|289.22|0
1649257670000|2022-04-06 15:07:50|295.18|289.18|295.05|289.05|295.19|289.19|295.05|289.05|0
1649257680000|2022-04-06 15:08:00|295.07|289.07|295.14|289.14|295.15|289.15|295.07|289.07|0
1649257690000|2022-04-06 15:08:10|295.13|289.13|295.09|289.09|295.13|289.13|295.09|289.09|0
1649257700000|2022-04-06 15:08:20|295.06|289.06|295.09|289.09|295.09|289.09|295.06|289.06|0
1649257710000|2022-04-06 15:08:30|295.12|289.12|295.1|289.1|295.13|289.13|295.1|289.1|0
1649257720000|2022-04-06 15:08:40|295.12|289.12|295.09|289.09|295.12|289.12|295.09|289.09|0
1649257730000|2022-04-06 15:08:50|295.04|289.04|295.01|289.01|295.04|289.04|295.01|289.01|0
1649257740000|2022-04-06 15:09:00|295|289|295.05|289.05|295.05|289.05|295|289|0
1649257750000|2022-04-06 15:09:10|295.04|289.04|295.05|289.05|295.05|289.05|295.04|289.04|0
1649257760000|2022-04-06 15:09:20|294.99|288.99|294.85|288.85|294.99|288.99|294.85|288.85|0
1649257770000|2022-04-06 15:09:30|294.82|288.82|294.97|288.97|294.97|288.97|294.82|288.82|0
1649257780000|2022-04-06 15:09:40|294.95|288.95|294.86|288.86|294.95|288.95|294.86|288.86|0
1649257790000|2022-04-06 15:09:50|294.88|288.88|294.84|288.84|294.88|288.88|294.84|288.84|0
1649257800000|2022-04-06 15:10:00|294.85|288.85|294.9|288.9|294.9|288.9|294.85|288.85|0
1649257810000|2022-04-06 15:10:10|294.89|288.89|294.89|288.89|294.89|288.89|294.89|288.89|0
1649257820000|2022-04-06 15:10:20|294.9|288.9|295.03|289.03|295.03|289.03|294.89|288.89|0
1649257830000|2022-04-06 15:10:30|295.08|289.08|295.03|289.03|295.18|289.18|295.03|289.03|0
1649257840000|2022-04-06 15:10:40|295.02|289.02|295.02|289.02|295.02|289.02|294.99|288.99|0
1649257850000|2022-04-06 15:10:50|294.97|288.97|295|289|295.06|289.06|294.97|288.97|0
1649257860000|2022-04-06 15:11:00|294.99|288.99|294.96|288.96|294.99|288.99|294.95|288.95|0
1649257870000|2022-04-06 15:11:10|294.99|288.99|294.97|288.97|294.99|288.99|294.97|288.97|0
1649257880000|2022-04-06 15:11:20|294.99|288.99|294.99|288.99|295|289|294.99|288.99|0
1649257890000|2022-04-06 15:11:30|294.97|288.97|294.97|288.97|294.97|288.97|294.97|288.97|0
1649257900000|2022-04-06 15:11:40|294.95|288.95|294.95|288.95|294.95|288.95|294.95|288.95|0
1649257910000|2022-04-06 15:11:50|294.98|288.98|294.98|288.98|294.98|288.98|294.98|288.98|0
1649257920000|2022-04-06 15:12:00|294.99|288.99|294.86|288.86|295|289|294.86|288.86|0
1649257930000|2022-04-06 15:12:10|294.91|288.91|294.91|288.91|295.02|289.02|294.9|288.9|0
1649257940000|2022-04-06 15:12:20|294.92|288.92|294.92|288.92|294.92|288.92|294.91|288.91|0
1649257950000|2022-04-06 15:12:30|294.91|288.91|294.81|288.81|294.91|288.91|294.81|288.81|0
1649257960000|2022-04-06 15:12:40|294.8|288.8|294.82|288.82|294.82|288.82|294.8|288.8|0
1649257970000|2022-04-06 15:12:50|294.87|288.87|294.88|288.88|294.88|288.88|294.87|288.87|0
1649257980000|2022-04-06 15:13:00|294.86|288.86|294.77|288.77|294.86|288.86|294.76|288.76|0
1649257990000|2022-04-06 15:13:10|294.76|288.76|294.79|288.79|294.79|288.79|294.76|288.76|0
1649258000000|2022-04-06 15:13:20|294.78|288.78|294.79|288.79|294.79|288.79|294.78|288.78|0
1649258010000|2022-04-06 15:13:30|294.78|288.78|294.72|288.72|294.78|288.78|294.72|288.72|0
1649258020000|2022-04-06 15:13:40|294.66|288.66|294.68|288.68|294.7|288.7|294.66|288.66|0
1649258030000|2022-04-06 15:13:50|294.69|288.69|294.55|288.55|294.69|288.69|294.55|288.55|0
1649258040000|2022-04-06 15:14:00|294.54|288.54|294.47|288.47|294.54|288.54|294.47|288.47|0
1649258050000|2022-04-06 15:14:10|294.45|288.45|294.43|288.43|294.45|288.45|294.43|288.43|0
1649258070000|2022-04-06 15:14:30|294.45|288.45|294.47|288.47|294.49|288.49|294.45|288.45|0
1649258080000|2022-04-06 15:14:40|294.51|288.51|294.44|288.44|294.51|288.51|294.43|288.43|0
1649258090000|2022-04-06 15:14:50|294.43|288.43|294.37|288.37|294.43|288.43|294.37|288.37|0
1649258100000|2022-04-06 15:15:00|294.4|288.4|294.19|288.19|294.4|288.4|294.19|288.19|0
1649258110000|2022-04-06 15:15:10|294.2|288.2|294.23|288.23|294.23|288.23|294.14|288.14|0
1649258120000|2022-04-06 15:15:20|294.3|288.3|294.05|288.05|294.3|288.3|294.05|288.05|0
1649258130000|2022-04-06 15:15:30|294|288|293.92|287.92|294|288|293.84|287.84|0
1649258140000|2022-04-06 15:15:40|293.93|287.93|294.1|288.1|294.1|288.1|293.93|287.93|0
1649258150000|2022-04-06 15:15:50|294.14|288.14|294.09|288.09|294.15|288.15|294.09|288.09|0
1649258160000|2022-04-06 15:16:00|294.03|288.03|293.98|287.98|294.03|288.03|293.98|287.98|0
1649258170000|2022-04-06 15:16:10|293.95|287.95|293.99|287.99|294.07|288.07|293.94|287.94|0
1649258180000|2022-04-06 15:16:20|293.97|287.97|294|288|294|288|293.95|287.95|0
1649258190000|2022-04-06 15:16:30|293.95|287.95|293.85|287.85|293.95|287.95|293.81|287.81|0
1649258200000|2022-04-06 15:16:40|293.8|287.8|293.85|287.85|293.85|287.85|293.8|287.8|0
1649258210000|2022-04-06 15:16:50|293.83|287.83|293.84|287.84|293.84|287.84|293.81|287.81|0
1649258220000|2022-04-06 15:17:00|293.87|287.87|293.88|287.88|293.88|287.88|293.86|287.86|0
1649258230000|2022-04-06 15:17:10|293.87|287.87|293.87|287.87|293.87|287.87|293.87|287.87|0
1649258240000|2022-04-06 15:17:20|293.92|287.92|294.1|288.1|294.1|288.1|293.92|287.92|0
1649258250000|2022-04-06 15:17:30|294.13|288.13|294.14|288.14|294.19|288.19|294.13|288.13|0
1649258260000|2022-04-06 15:17:40|294.15|288.15|294|288|294.15|288.15|294|288|0
1649258270000|2022-04-06 15:17:50|293.99|287.99|294.04|288.04|294.04|288.04|293.99|287.99|0
1649258280000|2022-04-06 15:18:00|294.03|288.03|293.99|287.99|294.03|288.03|293.99|287.99|0
1649258290000|2022-04-06 15:18:10|294.08|288.08|294.03|288.03|294.08|288.08|294.03|288.03|0
1649258300000|2022-04-06 15:18:20|294.04|288.04|293.96|287.96|294.04|288.04|293.96|287.96|0
1649258310000|2022-04-06 15:18:30|293.97|287.97|293.8|287.8|293.97|287.97|293.8|287.8|0
1649258320000|2022-04-06 15:18:40|293.75|287.75|293.66|287.66|293.75|287.75|293.66|287.66|0
1649258330000|2022-04-06 15:18:50|293.65|287.65|293.71|287.71|293.71|287.71|293.64|287.64|0
1649258340000|2022-04-06 15:19:00|293.73|287.73|293.71|287.71|293.74|287.74|293.71|287.71|0
1649258350000|2022-04-06 15:19:10|293.73|287.73|293.75|287.75|293.82|287.82|293.73|287.73|0
1649258360000|2022-04-06 15:19:20|293.77|287.77|293.76|287.76|293.77|287.77|293.76|287.76|0
1649258370000|2022-04-06 15:19:30|293.91|287.91|293.8|287.8|293.94|287.94|293.8|287.8|0
1649258380000|2022-04-06 15:19:40|293.79|287.79|293.82|287.82|293.82|287.82|293.79|287.79|0
1649258390000|2022-04-06 15:19:50|293.79|287.79|293.88|287.88|293.88|287.88|293.79|287.79|0
1649258400000|2022-04-06 15:20:00|293.89|287.89|293.9|287.9|293.92|287.92|293.86|287.86|0
1649258410000|2022-04-06 15:20:10|293.93|287.93|293.9|287.9|293.95|287.95|293.9|287.9|0
1649258420000|2022-04-06 15:20:20|293.95|287.95|293.97|287.97|293.97|287.97|293.95|287.95|0
1649258430000|2022-04-06 15:20:30|294.02|288.02|294.07|288.07|294.07|288.07|294.01|288.01|0
1649258440000|2022-04-06 15:20:40|294.09|288.09|294.12|288.12|294.12|288.12|294.09|288.09|0
1649258450000|2022-04-06 15:20:50|294.1|288.1|294.1|288.1|294.1|288.1|294.1|288.1|0
1649258460000|2022-04-06 15:21:00|294.18|288.18|294.24|288.24|294.24|288.24|294.18|288.18|0
1649258470000|2022-04-06 15:21:10|294.2|288.2|294.25|288.25|294.25|288.25|294.2|288.2|0
1649258480000|2022-04-06 15:21:20|294.23|288.23|294.26|288.26|294.26|288.26|294.23|288.23|0
1649258490000|2022-04-06 15:21:30|294.27|288.27|294.16|288.16|294.27|288.27|294.16|288.16|0
1649258500000|2022-04-06 15:21:40|294.15|288.15|294.12|288.12|294.15|288.15|294.11|288.11|0
1649258510000|2022-04-06 15:21:50|294.1|288.1|294.1|288.1|294.1|288.1|294.1|288.1|0
1649258520000|2022-04-06 15:22:00|294.09|288.09|294|288|294.09|288.09|293.99|287.99|0
1649258530000|2022-04-06 15:22:10|294.01|288.01|293.98|287.98|294.03|288.03|293.98|287.98|0
1649258540000|2022-04-06 15:22:20|293.95|287.95|293.96|287.96|293.97|287.97|293.95|287.95|0
1649258550000|2022-04-06 15:22:30|293.97|287.97|293.85|287.85|293.97|287.97|293.85|287.85|0
1649258560000|2022-04-06 15:22:40|293.89|287.89|293.96|287.96|293.96|287.96|293.89|287.89|0
1649258570000|2022-04-06 15:22:50|293.97|287.97|294|288|294|288|293.97|287.97|0
1649258580000|2022-04-06 15:23:00|294.07|288.07|294.27|288.27|294.27|288.27|294.07|288.07|0
1649258590000|2022-04-06 15:23:10|294.37|288.37|294.75|288.75|294.75|288.75|294.37|288.37|0
1649258600000|2022-04-06 15:23:20|294.74|288.74|294.72|288.72|294.77|288.77|294.72|288.72|0
1649258610000|2022-04-06 15:23:30|294.75|288.75|294.89|288.89|294.89|288.89|294.72|288.72|0
1649258620000|2022-04-06 15:23:40|294.94|288.94|295.03|289.03|295.03|289.03|294.93|288.93|0
1649258630000|2022-04-06 15:23:50|295.14|289.14|295.12|289.12|295.14|289.14|295.07|289.07|0
1649258640000|2022-04-06 15:24:00|295.11|289.11|295.13|289.13|295.13|289.13|295.11|289.11|0
1649258650000|2022-04-06 15:24:10|295.16|289.16|295.13|289.13|295.16|289.16|295.1|289.1|0
1649258660000|2022-04-06 15:24:20|295.11|289.11|295.09|289.09|295.11|289.11|295.09|289.09|0
1649258670000|2022-04-06 15:24:30|295.06|289.06|295|289|295.06|289.06|295|289|0
1649258680000|2022-04-06 15:24:40|294.93|288.93|294.98|288.98|294.98|288.98|294.93|288.93|0
1649258690000|2022-04-06 15:24:50|295.1|289.1|295.03|289.03|295.1|289.1|295.03|289.03|0
1649258700000|2022-04-06 15:25:00|295|289|295|289|295.07|289.07|295|289|0
1649258710000|2022-04-06 15:25:10|295.04|289.04|294.94|288.94|295.04|289.04|294.93|288.93|0
1649258720000|2022-04-06 15:25:20|294.95|288.95|294.93|288.93|294.95|288.95|294.92|288.92|0
1649258730000|2022-04-06 15:25:30|294.9|288.9|294.84|288.84|294.9|288.9|294.84|288.84|0
1649258740000|2022-04-06 15:25:40|294.83|288.83|294.76|288.76|294.83|288.83|294.76|288.76|0
1649258760000|2022-04-06 15:26:00|294.77|288.77|294.85|288.85|294.85|288.85|294.76|288.76|0
1649258770000|2022-04-06 15:26:10|294.86|288.86|294.84|288.84|294.86|288.86|294.84|288.84|0
1649258780000|2022-04-06 15:26:20|294.85|288.85|294.85|288.85|294.85|288.85|294.85|288.85|0
1649258790000|2022-04-06 15:26:30|294.82|288.82|294.83|288.83|294.84|288.84|294.82|288.82|0
1649258800000|2022-04-06 15:26:40|294.82|288.82|294.83|288.83|294.83|288.83|294.82|288.82|0
1649258810000|2022-04-06 15:26:50|294.9|288.9|294.83|288.83|294.91|288.91|294.83|288.83|0
1649258820000|2022-04-06 15:27:00|294.85|288.85|294.82|288.82|294.85|288.85|294.82|288.82|0
1649258830000|2022-04-06 15:27:10|294.81|288.81|294.85|288.85|294.85|288.85|294.81|288.81|0
1649258840000|2022-04-06 15:27:20|294.86|288.86|294.85|288.85|294.86|288.86|294.83|288.83|0
1649258850000|2022-04-06 15:27:30|294.94|288.94|294.94|288.94|294.94|288.94|294.93|288.93|0
1649258860000|2022-04-06 15:27:40|294.93|288.93|294.87|288.87|294.95|288.95|294.87|288.87|0
1649258870000|2022-04-06 15:27:50|294.86|288.86|294.92|288.92|294.93|288.93|294.86|288.86|0
1649258880000|2022-04-06 15:28:00|294.93|288.93|294.91|288.91|294.93|288.93|294.91|288.91|0
1649258890000|2022-04-06 15:28:10|294.92|288.92|295.06|289.06|295.06|289.06|294.92|288.92|0
1649258900000|2022-04-06 15:28:20|295.04|289.04|294.94|288.94|295.04|289.04|294.93|288.93|0
1649258910000|2022-04-06 15:28:30|294.95|288.95|294.94|288.94|294.96|288.96|294.94|288.94|0
1649258920000|2022-04-06 15:28:40|294.92|288.92|294.77|288.77|294.92|288.92|294.77|288.77|0
1649258930000|2022-04-06 15:28:50|294.72|288.72|294.74|288.74|294.74|288.74|294.72|288.72|0
1649258940000|2022-04-06 15:29:00|294.73|288.73|294.81|288.81|294.82|288.82|294.73|288.73|0
1649258950000|2022-04-06 15:29:10|294.78|288.78|294.8|288.8|294.8|288.8|294.76|288.76|0
1649258960000|2022-04-06 15:29:20|294.89|288.89|294.8|288.8|294.89|288.89|294.8|288.8|0
1649258970000|2022-04-06 15:29:30|294.81|288.81|294.82|288.82|294.85|288.85|294.8|288.8|0
1649258980000|2022-04-06 15:29:40|294.77|288.77|294.56|288.56|294.77|288.77|294.53|288.53|0
1649258990000|2022-04-06 15:29:50|294.5|288.5|294.47|288.47|294.5|288.5|294.47|288.47|0
1649259000000|2022-04-06 15:30:00|294.4|288.4|294.53|288.53|294.53|288.53|294.4|288.4|0
1649259010000|2022-04-06 15:30:10|294.56|288.56|294.57|288.57|294.64|288.64|294.56|288.56|0
1649259020000|2022-04-06 15:30:20|294.51|288.51|294.41|288.41|294.51|288.51|294.41|288.41|0
1649259030000|2022-04-06 15:30:30|294.32|288.32|294.27|288.27|294.32|288.32|294.27|288.27|0
1649259040000|2022-04-06 15:30:40|294.18|288.18|294.3|288.3|294.3|288.3|294.18|288.18|0
1649259050000|2022-04-06 15:30:50|294.33|288.33|294.41|288.41|294.41|288.41|294.33|288.33|0
1649259060000|2022-04-06 15:31:00|294.4|288.4|294.39|288.39|294.4|288.4|294.39|288.39|0
1649259070000|2022-04-06 15:31:10|294.38|288.38|294.28|288.28|294.43|288.43|294.28|288.28|0
1649259080000|2022-04-06 15:31:20|294.27|288.27|293.98|287.98|294.27|288.27|293.98|287.98|0
1649259090000|2022-04-06 15:31:30|293.97|287.97|293.89|287.89|293.97|287.97|293.89|287.89|0
1649259100000|2022-04-06 15:31:40|293.79|287.79|293.74|287.74|293.79|287.79|293.74|287.74|0
1649259110000|2022-04-06 15:31:50|293.75|287.75|293.74|287.74|293.75|287.75|293.74|287.74|0
1649259120000|2022-04-06 15:32:00|293.79|287.79|293.72|287.72|293.79|287.79|293.71|287.71|0
1649259130000|2022-04-06 15:32:10|293.73|287.73|293.77|287.77|293.78|287.78|293.73|287.73|0
1649259140000|2022-04-06 15:32:20|293.78|287.78|293.91|287.91|293.91|287.91|293.78|287.78|0
1649259150000|2022-04-06 15:32:30|293.92|287.92|293.81|287.81|293.92|287.92|293.79|287.79|0
1649259160000|2022-04-06 15:32:40|293.79|287.79|293.77|287.77|293.8|287.8|293.77|287.77|0
1649259170000|2022-04-06 15:32:50|293.78|287.78|293.64|287.64|293.79|287.79|293.63|287.63|0
1649259180000|2022-04-06 15:33:00|293.63|287.63|293.58|287.58|293.64|287.64|293.57|287.57|0
1649259190000|2022-04-06 15:33:10|293.53|287.53|293.49|287.49|293.56|287.56|293.49|287.49|0
1649259200000|2022-04-06 15:33:20|293.5|287.5|293.45|287.45|293.5|287.5|293.45|287.45|0
1649259210000|2022-04-06 15:33:30|293.44|287.44|293.51|287.51|293.51|287.51|293.43|287.43|0
1649259220000|2022-04-06 15:33:40|293.5|287.5|293.5|287.5|293.5|287.5|293.5|287.5|0
1649259230000|2022-04-06 15:33:50|293.46|287.46|293.66|287.66|293.66|287.66|293.46|287.46|0
1649259240000|2022-04-06 15:34:00|293.56|287.56|293.58|287.58|293.62|287.62|293.56|287.56|0
1649259250000|2022-04-06 15:34:10|293.55|287.55|293.54|287.54|293.55|287.55|293.54|287.54|0
1649259260000|2022-04-06 15:34:20|293.56|287.56|293.65|287.65|293.65|287.65|293.56|287.56|0
1649259270000|2022-04-06 15:34:30|293.46|287.46|293.45|287.45|293.46|287.46|293.45|287.45|0
1649259280000|2022-04-06 15:34:40|293.46|287.46|293.44|287.44|293.46|287.46|293.44|287.44|0
1649259290000|2022-04-06 15:34:50|293.42|287.42|293.45|287.45|293.45|287.45|293.41|287.41|0
1649259300000|2022-04-06 15:35:00|293.46|287.46|293.42|287.42|293.46|287.46|293.42|287.42|0
1649259310000|2022-04-06 15:35:10|293.39|287.39|293.37|287.37|293.39|287.39|293.34|287.34|0
1649259320000|2022-04-06 15:35:20|293.38|287.38|293.37|287.37|293.42|287.42|293.37|287.37|0
1649259330000|2022-04-06 15:35:30|293.38|287.38|293.25|287.25|293.38|287.38|293.25|287.25|0
1649259340000|2022-04-06 15:35:40|293.26|287.26|293.13|287.13|293.26|287.26|293.02|287.02|0
1649259350000|2022-04-06 15:35:50|293.14|287.14|293.26|287.26|293.26|287.26|293.14|287.14|0
1649259360000|2022-04-06 15:36:00|293.25|287.25|293.22|287.22|293.28|287.28|293.22|287.22|0
1649259370000|2022-04-06 15:36:10|293.18|287.18|293.17|287.17|293.2|287.2|293.17|287.17|0
1649259380000|2022-04-06 15:36:20|293.13|287.13|293.15|287.15|293.15|287.15|293.13|287.13|0
1649259390000|2022-04-06 15:36:30|293.13|287.13|293.08|287.08|293.13|287.13|293.08|287.08|0
1649259400000|2022-04-06 15:36:40|293.09|287.09|293.04|287.04|293.09|287.09|293.04|287.04|0
1649259410000|2022-04-06 15:36:50|293.03|287.03|292.95|286.95|293.03|287.03|292.95|286.95|0
1649259420000|2022-04-06 15:37:00|292.94|286.94|292.94|286.94|292.94|286.94|292.94|286.94|0
1649259430000|2022-04-06 15:37:10|292.95|286.95|292.95|286.95|292.95|286.95|292.94|286.94|0
1649259440000|2022-04-06 15:37:20|292.96|286.96|292.96|286.96|292.96|286.96|292.96|286.96|0
1649259450000|2022-04-06 15:37:30|292.95|286.95|292.95|286.95|292.95|286.95|292.95|286.95|0
1649259460000|2022-04-06 15:37:40|293.05|287.05|293.15|287.15|293.15|287.15|293.05|287.05|0
1649259470000|2022-04-06 15:37:50|293.17|287.17|293.22|287.22|293.22|287.22|293.17|287.17|0
1649259480000|2022-04-06 15:38:00|293.2|287.2|293.2|287.2|293.2|287.2|293.19|287.19|0
1649259490000|2022-04-06 15:38:10|293.19|287.19|293.16|287.16|293.19|287.19|293.16|287.16|0
1649259500000|2022-04-06 15:38:20|293.18|287.18|293.19|287.19|293.23|287.23|293.15|287.15|0
1649259510000|2022-04-06 15:38:30|293.23|287.23|293.24|287.24|293.24|287.24|293.23|287.23|0
1649259520000|2022-04-06 15:38:40|293.26|287.26|293.26|287.26|293.26|287.26|293.26|287.26|0
1649259530000|2022-04-06 15:38:50|293.28|287.28|293.24|287.24|293.28|287.28|293.24|287.24|0
1649259540000|2022-04-06 15:39:00|293.23|287.23|293.14|287.14|293.23|287.23|293.13|287.13|0
1649259550000|2022-04-06 15:39:10|293.13|287.13|293.11|287.11|293.13|287.13|293.1|287.1|0
1649259560000|2022-04-06 15:39:20|293.1|287.1|293.09|287.09|293.11|287.11|293.09|287.09|0
1649259570000|2022-04-06 15:39:30|293.05|287.05|292.9|286.9|293.05|287.05|292.9|286.9|0
1649259580000|2022-04-06 15:39:40|292.91|286.91|293.04|287.04|293.04|287.04|292.91|286.91|0
1649259590000|2022-04-06 15:39:50|293.03|287.03|293.01|287.01|293.03|287.03|292.96|286.96|0
1649259600000|2022-04-06 15:40:00|293.06|287.06|293.1|287.1|293.1|287.1|293.03|287.03|0
1649259610000|2022-04-06 15:40:10|293.08|287.08|293.05|287.05|293.09|287.09|293.05|287.05|0
1649259620000|2022-04-06 15:40:20|293.01|287.01|293.05|287.05|293.05|287.05|293.01|287.01|0
1649259630000|2022-04-06 15:40:30|293.04|287.04|293.13|287.13|293.13|287.13|293.04|287.04|0
1649259640000|2022-04-06 15:40:40|293.09|287.09|293.11|287.11|293.11|287.11|293.08|287.08|0
1649259650000|2022-04-06 15:40:50|293.18|287.18|293.13|287.13|293.18|287.18|293.12|287.12|0
1649259660000|2022-04-06 15:41:00|293.14|287.14|293.22|287.22|293.22|287.22|293.14|287.14|0
1649259670000|2022-04-06 15:41:10|293.28|287.28|293.26|287.26|293.28|287.28|293.26|287.26|0
1649259680000|2022-04-06 15:41:20|293.28|287.28|293.18|287.18|293.28|287.28|293.18|287.18|0
1649259690000|2022-04-06 15:41:30|293.14|287.14|293.19|287.19|293.19|287.19|293.12|287.12|0
1649259700000|2022-04-06 15:41:40|293.18|287.18|293.22|287.22|293.22|287.22|293.18|287.18|0
1649259710000|2022-04-06 15:41:50|293.23|287.23|293.03|287.03|293.23|287.23|293.03|287.03|0
1649259720000|2022-04-06 15:42:00|293.02|287.02|293.02|287.02|293.02|287.02|293.01|287.01|0
1649259730000|2022-04-06 15:42:10|293.06|287.06|293.16|287.16|293.16|287.16|293.06|287.06|0
1649259740000|2022-04-06 15:42:20|293.18|287.18|293.09|287.09|293.18|287.18|293.09|287.09|0
1649259750000|2022-04-06 15:42:30|293.08|287.08|293.05|287.05|293.08|287.08|293.04|287.04|0
1649259760000|2022-04-06 15:42:40|293.04|287.04|293.08|287.08|293.09|287.09|293.04|287.04|0
1649259770000|2022-04-06 15:42:50|293.09|287.09|293.06|287.06|293.09|287.09|293.06|287.06|0
1649259780000|2022-04-06 15:43:00|293.03|287.03|293.03|287.03|293.03|287.03|293.03|287.03|0
1649259790000|2022-04-06 15:43:10|292.99|286.99|292.97|286.97|293|287|292.97|286.97|0
1649259800000|2022-04-06 15:43:20|292.98|286.98|293.13|287.13|293.13|287.13|292.98|286.98|0
1649259810000|2022-04-06 15:43:30|293.15|287.15|293.05|287.05|293.15|287.15|293.05|287.05|0
1649259820000|2022-04-06 15:43:40|293.03|287.03|293.04|287.04|293.04|287.04|293.03|287.03|0
1649259830000|2022-04-06 15:43:50|293.09|287.09|293.07|287.07|293.09|287.09|293.06|287.06|0
1649259840000|2022-04-06 15:44:00|293.1|287.1|293.15|287.15|293.15|287.15|293.1|287.1|0
1649259850000|2022-04-06 15:44:10|293.14|287.14|293.15|287.15|293.16|287.16|293.12|287.12|0
1649259860000|2022-04-06 15:44:20|293.16|287.16|293.12|287.12|293.16|287.16|293.12|287.12|0
1649259880000|2022-04-06 15:44:40|293.11|287.11|293.07|287.07|293.12|287.12|293.07|287.07|0
1649259890000|2022-04-06 15:44:50|293.08|287.08|293.08|287.08|293.08|287.08|293.08|287.08|0
1649259900000|2022-04-06 15:45:00|293.1|287.1|293.17|287.17|293.19|287.19|293.1|287.1|0
1649259910000|2022-04-06 15:45:10|293.41|287.41|293.49|287.49|293.49|287.49|293.41|287.41|0
1649259920000|2022-04-06 15:45:20|293.65|287.65|293.65|287.65|293.67|287.67|293.63|287.63|0
1649259930000|2022-04-06 15:45:30|293.6|287.6|293.66|287.66|293.66|287.66|293.6|287.6|0
1649259940000|2022-04-06 15:45:40|293.65|287.65|293.6|287.6|293.66|287.66|293.6|287.6|0
1649259950000|2022-04-06 15:45:50|293.61|287.61|293.58|287.58|293.61|287.61|293.58|287.58|0
1649259960000|2022-04-06 15:46:00|293.47|287.47|293.49|287.49|293.49|287.49|293.46|287.46|0
1649259980000|2022-04-06 15:46:20|293.45|287.45|293.58|287.58|293.64|287.64|293.45|287.45|0
1649259990000|2022-04-06 15:46:30|293.55|287.55|293.46|287.46|293.55|287.55|293.46|287.46|0
1649260000000|2022-04-06 15:46:40|293.5|287.5|293.49|287.49|293.54|287.54|293.49|287.49|0
1649260010000|2022-04-06 15:46:50|293.47|287.47|293.49|287.49|293.49|287.49|293.47|287.47|0
1649260020000|2022-04-06 15:47:00|293.47|287.47|293.41|287.41|293.47|287.47|293.41|287.41|0
1649260030000|2022-04-06 15:47:10|293.42|287.42|293.39|287.39|293.43|287.43|293.38|287.38|0
1649260040000|2022-04-06 15:47:20|293.4|287.4|293.25|287.25|293.42|287.42|293.25|287.25|0
1649260050000|2022-04-06 15:47:30|293.28|287.28|293.18|287.18|293.28|287.28|293.18|287.18|0
1649260060000|2022-04-06 15:47:40|293.19|287.19|293.13|287.13|293.19|287.19|293.13|287.13|0
1649260070000|2022-04-06 15:47:50|293.1|287.1|293.13|287.13|293.13|287.13|293.1|287.1|0
1649260080000|2022-04-06 15:48:00|293.11|287.11|293.18|287.18|293.18|287.18|293.11|287.11|0
1649260090000|2022-04-06 15:48:10|293.14|287.14|293.15|287.15|293.15|287.15|293.14|287.14|0
1649260100000|2022-04-06 15:48:20|293.13|287.13|293.16|287.16|293.16|287.16|293.13|287.13|0
1649260110000|2022-04-06 15:48:30|293.17|287.17|293.22|287.22|293.22|287.22|293.17|287.17|0
1649260120000|2022-04-06 15:48:40|293.23|287.23|293.34|287.34|293.34|287.34|293.23|287.23|0
1649260130000|2022-04-06 15:48:50|293.33|287.33|293.36|287.36|293.43|287.43|293.33|287.33|0
1649260140000|2022-04-06 15:49:00|293.38|287.38|293.35|287.35|293.39|287.39|293.35|287.35|0
1649260150000|2022-04-06 15:49:10|293.34|287.34|293.35|287.35|293.35|287.35|293.34|287.34|0
1649260160000|2022-04-06 15:49:20|293.38|287.38|293.39|287.39|293.39|287.39|293.38|287.38|0
1649260170000|2022-04-06 15:49:30|293.44|287.44|293.5|287.5|293.54|287.54|293.44|287.44|0
1649260180000|2022-04-06 15:49:40|293.54|287.54|293.47|287.47|293.54|287.54|293.47|287.47|0
1649260190000|2022-04-06 15:49:50|293.52|287.52|293.54|287.54|293.54|287.54|293.52|287.52|0
1649260200000|2022-04-06 15:50:00|293.47|287.47|293.53|287.53|293.53|287.53|293.47|287.47|0
1649260210000|2022-04-06 15:50:10|293.52|287.52|293.49|287.49|293.52|287.52|293.49|287.49|0
1649260220000|2022-04-06 15:50:20|293.51|287.51|293.79|287.79|293.79|287.79|293.51|287.51|0
1649260230000|2022-04-06 15:50:30|293.82|287.82|293.74|287.74|293.82|287.82|293.74|287.74|0
1649260240000|2022-04-06 15:50:40|293.72|287.72|293.68|287.68|293.73|287.73|293.68|287.68|0
1649260250000|2022-04-06 15:50:50|293.65|287.65|293.64|287.64|293.65|287.65|293.64|287.64|0
1649260260000|2022-04-06 15:51:00|293.63|287.63|293.67|287.67|293.67|287.67|293.63|287.63|0
1649260270000|2022-04-06 15:51:10|293.66|287.66|293.72|287.72|293.72|287.72|293.66|287.66|0
1649260280000|2022-04-06 15:51:20|293.77|287.77|293.8|287.8|293.81|287.81|293.76|287.76|0
1649260290000|2022-04-06 15:51:30|293.83|287.83|293.81|287.81|293.83|287.83|293.81|287.81|0
1649260300000|2022-04-06 15:51:40|293.77|287.77|293.77|287.77|293.77|287.77|293.77|287.77|0
1649260310000|2022-04-06 15:51:50|293.78|287.78|293.76|287.76|293.79|287.79|293.76|287.76|0
1649260320000|2022-04-06 15:52:00|293.77|287.77|293.98|287.98|293.98|287.98|293.76|287.76|0
1649260330000|2022-04-06 15:52:10|294.02|288.02|294.12|288.12|294.12|288.12|294.01|288.01|0
1649260340000|2022-04-06 15:52:20|294.06|288.06|293.89|287.89|294.06|288.06|293.89|287.89|0
1649260350000|2022-04-06 15:52:30|293.91|287.91|293.76|287.76|293.91|287.91|293.76|287.76|0
1649260360000|2022-04-06 15:52:40|293.71|287.71|293.69|287.69|293.71|287.71|293.69|287.69|0
1649260370000|2022-04-06 15:52:50|293.65|287.65|293.66|287.66|293.66|287.66|293.64|287.64|0
1649260380000|2022-04-06 15:53:00|293.67|287.67|293.66|287.66|293.67|287.67|293.66|287.66|0
1649260390000|2022-04-06 15:53:10|293.73|287.73|293.8|287.8|293.8|287.8|293.71|287.71|0
1649260400000|2022-04-06 15:53:20|293.79|287.79|293.77|287.77|293.8|287.8|293.76|287.76|0
1649260410000|2022-04-06 15:53:30|293.8|287.8|293.88|287.88|293.88|287.88|293.8|287.8|0
1649260420000|2022-04-06 15:53:40|293.89|287.89|293.92|287.92|293.92|287.92|293.87|287.87|0
1649260430000|2022-04-06 15:53:50|293.93|287.93|293.92|287.92|293.93|287.93|293.92|287.92|0
1649260440000|2022-04-06 15:54:00|293.9|287.9|293.96|287.96|293.97|287.97|293.89|287.89|0
1649260450000|2022-04-06 15:54:10|293.99|287.99|293.98|287.98|294.06|288.06|293.98|287.98|0
1649260460000|2022-04-06 15:54:20|293.99|287.99|294.04|288.04|294.04|288.04|293.99|287.99|0
1649260480000|2022-04-06 15:54:40|294.05|288.05|294.09|288.09|294.09|288.09|294.04|288.04|0
1649260490000|2022-04-06 15:54:50|294.1|288.1|294.1|288.1|294.1|288.1|294.1|288.1|0
1649260500000|2022-04-06 15:55:00|294.11|288.11|294.11|288.11|294.12|288.12|294.11|288.11|0
1649260510000|2022-04-06 15:55:10|294.12|288.12|293.99|287.99|294.12|288.12|293.99|287.99|0
1649260520000|2022-04-06 15:55:20|293.95|287.95|293.65|287.65|293.95|287.95|293.65|287.65|0
1649260530000|2022-04-06 15:55:30|293.56|287.56|293.56|287.56|293.56|287.56|293.56|287.56|0
1649260540000|2022-04-06 15:55:40|293.54|287.54|293.57|287.57|293.57|287.57|293.54|287.54|0
1649260550000|2022-04-06 15:55:50|293.56|287.56|293.59|287.59|293.59|287.59|293.56|287.56|0
1649260560000|2022-04-06 15:56:00|293.6|287.6|293.68|287.68|293.68|287.68|293.59|287.59|0
1649260570000|2022-04-06 15:56:10|293.69|287.69|293.63|287.63|293.69|287.69|293.63|287.63|0
1649260580000|2022-04-06 15:56:20|293.62|287.62|293.63|287.63|293.63|287.63|293.62|287.62|0
1649260590000|2022-04-06 15:56:30|293.58|287.58|293.45|287.45|293.58|287.58|293.44|287.44|0
1649260600000|2022-04-06 15:56:40|293.44|287.44|293.44|287.44|293.44|287.44|293.44|287.44|0
1649260610000|2022-04-06 15:56:50|293.46|287.46|293.45|287.45|293.46|287.46|293.41|287.41|0
1649260620000|2022-04-06 15:57:00|293.44|287.44|293.34|287.34|293.46|287.46|293.34|287.34|0
1649260630000|2022-04-06 15:57:10|293.31|287.31|293.2|287.2|293.31|287.31|293.2|287.2|0
1649260640000|2022-04-06 15:57:20|293.17|287.17|293.14|287.14|293.17|287.17|293.14|287.14|0
1649260650000|2022-04-06 15:57:30|293.05|287.05|293.1|287.1|293.1|287.1|293.05|287.05|0
1649260660000|2022-04-06 15:57:40|293.15|287.15|293.15|287.15|293.15|287.15|293.14|287.14|0
1649260670000|2022-04-06 15:57:50|293.16|287.16|293.08|287.08|293.16|287.16|293.08|287.08|0
1649260680000|2022-04-06 15:58:00|293.19|287.19|293.23|287.23|293.23|287.23|293.19|287.19|0
1649260690000|2022-04-06 15:58:10|293.25|287.25|293.26|287.26|293.26|287.26|293.24|287.24|0
1649260700000|2022-04-06 15:58:20|293.25|287.25|293.19|287.19|293.25|287.25|293.15|287.15|0
1649260710000|2022-04-06 15:58:30|293.16|287.16|293.2|287.2|293.2|287.2|293.16|287.16|0
1649260720000|2022-04-06 15:58:40|293.17|287.17|293.18|287.18|293.18|287.18|293.17|287.17|0
1649260730000|2022-04-06 15:58:50|293.19|287.19|293.17|287.17|293.19|287.19|293.17|287.17|0
1649260740000|2022-04-06 15:59:00|293.16|287.16|293.22|287.22|293.22|287.22|293.16|287.16|0
1649260750000|2022-04-06 15:59:10|293.21|287.21|293.22|287.22|293.22|287.22|293.21|287.21|0
1649260760000|2022-04-06 15:59:20|293.19|287.19|293.1|287.1|293.19|287.19|293.1|287.1|0
1649260770000|2022-04-06 15:59:30|293.12|287.12|293.07|287.07|293.12|287.12|293.07|287.07|0
1649260780000|2022-04-06 15:59:40|293.06|287.06|293.06|287.06|293.06|287.06|293.05|287.05|0
1649260790000|2022-04-06 15:59:50|293.07|287.07|293.18|287.18|293.18|287.18|293.07|287.07|0
1649260800000|2022-04-06 16:00:00|293.19|287.19|293.19|287.19|293.19|287.19|293.19|287.19|0
1649260810000|2022-04-06 16:00:10|293.21|287.21|293.21|287.21|293.21|287.21|293.21|287.21|0
1649260820000|2022-04-06 16:00:20|293.19|287.19|293.24|287.24|293.24|287.24|293.19|287.19|0
1649260830000|2022-04-06 16:00:30|293.22|287.22|293.17|287.17|293.22|287.22|293.17|287.17|0
1649260840000|2022-04-06 16:00:40|293.18|287.18|293.17|287.17|293.18|287.18|293.17|287.17|0
1649260850000|2022-04-06 16:00:50|293.16|287.16|293.15|287.15|293.16|287.16|293.15|287.15|0
1649260860000|2022-04-06 16:01:00|293.16|287.16|293.15|287.15|293.16|287.16|293.15|287.15|0
1649260870000|2022-04-06 16:01:10|293.14|287.14|293.01|287.01|293.14|287.14|293.01|287.01|0
1649260880000|2022-04-06 16:01:20|292.98|286.98|292.88|286.88|292.98|286.98|292.88|286.88|0
1649260890000|2022-04-06 16:01:30|292.9|286.9|292.9|286.9|292.91|286.91|292.9|286.9|0
1649260910000|2022-04-06 16:01:50|292.97|286.97|292.96|286.96|292.98|286.98|292.96|286.96|0
1649260920000|2022-04-06 16:02:00|292.97|286.97|292.93|286.93|292.97|286.97|292.93|286.93|0
1649260930000|2022-04-06 16:02:10|292.94|286.94|292.97|286.97|292.97|286.97|292.94|286.94|0
1649260940000|2022-04-06 16:02:20|292.92|286.92|292.92|286.92|292.92|286.92|292.91|286.91|0
1649260950000|2022-04-06 16:02:30|292.94|286.94|292.98|286.98|292.98|286.98|292.94|286.94|0
1649260960000|2022-04-06 16:02:40|292.93|286.93|293|287|293|287|292.93|286.93|0
1649260970000|2022-04-06 16:02:50|292.99|286.99|292.96|286.96|293|287|292.96|286.96|0
1649260980000|2022-04-06 16:03:00|293.1|287.1|293.11|287.11|293.13|287.13|293.1|287.1|0
1649260990000|2022-04-06 16:03:10|293.16|287.16|293.16|287.16|293.16|287.16|293.16|287.16|0
1649261000000|2022-04-06 16:03:20|293.15|287.15|293.06|287.06|293.15|287.15|293.06|287.06|0
1649261010000|2022-04-06 16:03:30|293.05|287.05|293.05|287.05|293.06|287.06|293.05|287.05|0
1649261020000|2022-04-06 16:03:40|293.02|287.02|292.92|286.92|293.02|287.02|292.92|286.92|0
1649261030000|2022-04-06 16:03:50|292.85|286.85|292.78|286.78|292.85|286.85|292.76|286.76|0
1649261040000|2022-04-06 16:04:00|292.8|286.8|292.76|286.76|292.8|286.8|292.75|286.75|0
1649261050000|2022-04-06 16:04:10|292.77|286.77|292.7|286.7|292.77|286.77|292.7|286.7|0
1649261060000|2022-04-06 16:04:20|292.71|286.71|292.7|286.7|292.71|286.71|292.69|286.69|0
1649261070000|2022-04-06 16:04:30|292.71|286.71|292.56|286.56|292.72|286.72|292.53|286.53|0
1649261080000|2022-04-06 16:04:40|292.55|286.55|292.32|286.32|292.55|286.55|292.32|286.32|0
1649261090000|2022-04-06 16:04:50|292.33|286.33|292.29|286.29|292.33|286.33|292.29|286.29|0
1649261100000|2022-04-06 16:05:00|292.3|286.3|292.02|286.02|292.3|286.3|292.02|286.02|0
1649261110000|2022-04-06 16:05:10|291.97|285.97|292|286|292|286|291.96|285.96|0
1649261120000|2022-04-06 16:05:20|292.01|286.01|292.01|286.01|292.02|286.02|292|286|0
1649261130000|2022-04-06 16:05:30|292.02|286.02|292.1|286.1|292.1|286.1|292.01|286.01|0
1649261140000|2022-04-06 16:05:40|292.15|286.15|292.21|286.21|292.21|286.21|292.14|286.14|0
1649261150000|2022-04-06 16:05:50|292.23|286.23|292.24|286.24|292.25|286.25|292.22|286.22|0
1649261160000|2022-04-06 16:06:00|292.25|286.25|292.26|286.26|292.26|286.26|292.24|286.24|0
1649261170000|2022-04-06 16:06:10|292.22|286.22|292.22|286.22|292.22|286.22|292.22|286.22|0
1649261180000|2022-04-06 16:06:20|292.19|286.19|292.38|286.38|292.39|286.39|292.19|286.19|0
1649261190000|2022-04-06 16:06:30|292.4|286.4|292.4|286.4|292.4|286.4|292.4|286.4|0
1649261200000|2022-04-06 16:06:40|292.51|286.51|292.57|286.57|292.6|286.6|292.51|286.51|0
1649261220000|2022-04-06 16:07:00|292.59|286.59|292.36|286.36|292.64|286.64|292.36|286.36|0
1649261230000|2022-04-06 16:07:10|292.45|286.45|292.54|286.54|292.54|286.54|292.45|286.45|0
1649261240000|2022-04-06 16:07:20|292.53|286.53|292.51|286.51|292.53|286.53|292.5|286.5|0
1649261260000|2022-04-06 16:07:40|292.5|286.5|292.53|286.53|292.53|286.53|292.48|286.48|0
1649261270000|2022-04-06 16:07:50|292.54|286.54|292.57|286.57|292.57|286.57|292.54|286.54|0
1649261280000|2022-04-06 16:08:00|292.56|286.56|292.64|286.64|292.64|286.64|292.53|286.53|0
1649261290000|2022-04-06 16:08:10|292.67|286.67|292.71|286.71|292.71|286.71|292.67|286.67|0
1649261300000|2022-04-06 16:08:20|292.73|286.73|292.64|286.64|292.73|286.73|292.64|286.64|0
1649261310000|2022-04-06 16:08:30|292.68|286.68|292.73|286.73|292.73|286.73|292.68|286.68|0
1649261320000|2022-04-06 16:08:40|292.64|286.64|292.64|286.64|292.64|286.64|292.64|286.64|0
1649261330000|2022-04-06 16:08:50|292.63|286.63|292.64|286.64|292.64|286.64|292.63|286.63|0
1649261340000|2022-04-06 16:09:00|292.62|286.62|292.58|286.58|292.62|286.62|292.58|286.58|0
1649261350000|2022-04-06 16:09:10|292.56|286.56|292.56|286.56|292.56|286.56|292.56|286.56|0
1649261360000|2022-04-06 16:09:20|292.52|286.52|292.4|286.4|292.52|286.52|292.4|286.4|0
1649261370000|2022-04-06 16:09:30|292.39|286.39|292.27|286.27|292.39|286.39|292.27|286.27|0
1649261380000|2022-04-06 16:09:40|292.29|286.29|292.23|286.23|292.29|286.29|292.23|286.23|0
1649261390000|2022-04-06 16:09:50|292.25|286.25|292.26|286.26|292.26|286.26|292.24|286.24|0
1649261400000|2022-04-06 16:10:00|292.27|286.27|292.23|286.23|292.27|286.27|292.23|286.23|0
1649261420000|2022-04-06 16:10:20|292.24|286.24|292.21|286.21|292.24|286.24|292.21|286.21|0
1649261430000|2022-04-06 16:10:30|292.2|286.2|292.21|286.21|292.21|286.21|292.2|286.2|0
1649261440000|2022-04-06 16:10:40|292.28|286.28|292.27|286.27|292.28|286.28|292.27|286.27|0
1649261450000|2022-04-06 16:10:50|292.3|286.3|292.3|286.3|292.3|286.3|292.3|286.3|0
1649261460000|2022-04-06 16:11:00|292.27|286.27|292.31|286.31|292.31|286.31|292.27|286.27|0
1649261470000|2022-04-06 16:11:10|292.32|286.32|292.28|286.28|292.32|286.32|292.28|286.28|0
1649261480000|2022-04-06 16:11:20|292.31|286.31|292.31|286.31|292.31|286.31|292.31|286.31|0
1649261490000|2022-04-06 16:11:30|292.3|286.3|292.45|286.45|292.45|286.45|292.3|286.3|0
1649261500000|2022-04-06 16:11:40|292.42|286.42|292.4|286.4|292.42|286.42|292.39|286.39|0
1649261510000|2022-04-06 16:11:50|292.47|286.47|292.47|286.47|292.47|286.47|292.46|286.46|0
1649261520000|2022-04-06 16:12:00|292.48|286.48|292.46|286.46|292.48|286.48|292.45|286.45|0
1649261530000|2022-04-06 16:12:10|292.47|286.47|292.48|286.48|292.48|286.48|292.47|286.47|0
1649261540000|2022-04-06 16:12:20|292.45|286.45|292.52|286.52|292.52|286.52|292.45|286.45|0
1649261550000|2022-04-06 16:12:30|292.49|286.49|292.39|286.39|292.49|286.49|292.38|286.38|0
1649261560000|2022-04-06 16:12:40|292.38|286.38|292.38|286.38|292.38|286.38|292.38|286.38|0
1649261570000|2022-04-06 16:12:50|292.41|286.41|292.43|286.43|292.43|286.43|292.4|286.4|0
1649261580000|2022-04-06 16:13:00|292.47|286.47|292.46|286.46|292.51|286.51|292.46|286.46|0
1649261590000|2022-04-06 16:13:10|292.47|286.47|292.46|286.46|292.47|286.47|292.46|286.46|0
1649261600000|2022-04-06 16:13:20|292.45|286.45|292.46|286.46|292.46|286.46|292.45|286.45|0
1649261610000|2022-04-06 16:13:30|292.48|286.48|292.45|286.45|292.48|286.48|292.45|286.45|0
1649261620000|2022-04-06 16:13:40|292.46|286.46|292.49|286.49|292.49|286.49|292.45|286.45|0
1649261630000|2022-04-06 16:13:50|292.45|286.45|292.43|286.43|292.45|286.45|292.42|286.42|0
1649261640000|2022-04-06 16:14:00|292.45|286.45|292.45|286.45|292.45|286.45|292.45|286.45|0
1649261650000|2022-04-06 16:14:10|292.48|286.48|292.45|286.45|292.48|286.48|292.45|286.45|0
1649261660000|2022-04-06 16:14:20|292.43|286.43|292.43|286.43|292.47|286.47|292.43|286.43|0
1649261670000|2022-04-06 16:14:30|292.38|286.38|292.43|286.43|292.43|286.43|292.38|286.38|0
1649261680000|2022-04-06 16:14:40|292.42|286.42|292.4|286.4|292.42|286.42|292.4|286.4|0
1649261690000|2022-04-06 16:14:50|292.37|286.37|292.2|286.2|292.37|286.37|292.2|286.2|0
1649261700000|2022-04-06 16:15:00|292.16|286.16|292.06|286.06|292.16|286.16|292.06|286.06|0
1649261710000|2022-04-06 16:15:10|292.07|286.07|291.93|285.93|292.07|286.07|291.93|285.93|0
1649261720000|2022-04-06 16:15:20|291.91|285.91|291.91|285.91|291.91|285.91|291.91|285.91|0
1649261730000|2022-04-06 16:15:30|291.92|285.92|291.94|285.94|291.94|285.94|291.92|285.92|0
1649261740000|2022-04-06 16:15:40|292.03|286.03|292.01|286.01|292.03|286.03|292.01|286.01|0
1649261750000|2022-04-06 16:15:50|292.02|286.02|291.93|285.93|292.02|286.02|291.93|285.93|0
1649261760000|2022-04-06 16:16:00|291.8|285.8|291.5|285.5|291.8|285.8|291.5|285.5|0
1649261770000|2022-04-06 16:16:10|291.51|285.51|291.5|285.5|291.51|285.51|291.47|285.47|0
1649261780000|2022-04-06 16:16:20|291.51|285.51|291.4|285.4|291.51|285.51|291.4|285.4|0
1649261790000|2022-04-06 16:16:30|291.31|285.31|291.39|285.39|291.39|285.39|291.31|285.31|0
1649261800000|2022-04-06 16:16:40|291.3|285.3|291.3|285.3|291.3|285.3|291.26|285.26|0
1649261810000|2022-04-06 16:16:50|291.34|285.34|291.34|285.34|291.34|285.34|291.34|285.34|0
1649261820000|2022-04-06 16:17:00|291.41|285.41|291.41|285.41|291.41|285.41|291.41|285.41|0
1649261830000|2022-04-06 16:17:10|291.39|285.39|291.4|285.4|291.4|285.4|291.38|285.38|0
1649261840000|2022-04-06 16:17:20|291.37|285.37|291.37|285.37|291.38|285.38|291.37|285.37|0
1649261860000|2022-04-06 16:17:40|291.39|285.39|291.38|285.38|291.39|285.39|291.38|285.38|0
1649261870000|2022-04-06 16:17:50|291.35|285.35|291.33|285.33|291.35|285.35|291.33|285.33|0
1649261880000|2022-04-06 16:18:00|291.34|285.34|291.4|285.4|291.4|285.4|291.34|285.34|0
1649261890000|2022-04-06 16:18:10|291.38|285.38|291.34|285.34|291.38|285.38|291.34|285.34|0
1649261900000|2022-04-06 16:18:20|291.35|285.35|291.35|285.35|291.35|285.35|291.35|285.35|0
1649261910000|2022-04-06 16:18:30|291.38|285.38|291.43|285.43|291.43|285.43|291.37|285.37|0
1649261920000|2022-04-06 16:18:40|291.42|285.42|291.42|285.42|291.42|285.42|291.42|285.42|0
1649261940000|2022-04-06 16:19:00|291.43|285.43|291.47|285.47|291.47|285.47|291.43|285.43|0
1649261950000|2022-04-06 16:19:10|291.49|285.49|291.48|285.48|291.49|285.49|291.48|285.48|0
1649261960000|2022-04-06 16:19:20|291.49|285.49|291.49|285.49|291.49|285.49|291.49|285.49|0
1649261970000|2022-04-06 16:19:30|291.48|285.48|291.48|285.48|291.48|285.48|291.48|285.48|0
1649261980000|2022-04-06 16:19:40|291.49|285.49|291.5|285.5|291.5|285.5|291.49|285.49|0
1649261990000|2022-04-06 16:19:50|291.49|285.49|291.47|285.47|291.5|285.5|291.47|285.47|0
1649262000000|2022-04-06 16:20:00|291.46|285.46|291.42|285.42|291.46|285.46|291.42|285.42|0
1649262010000|2022-04-06 16:20:10|291.41|285.41|291.22|285.22|291.41|285.41|291.22|285.22|0
1649262020000|2022-04-06 16:20:20|291.19|285.19|291.15|285.15|291.19|285.19|291.15|285.15|0
1649262030000|2022-04-06 16:20:30|291.13|285.13|291.11|285.11|291.15|285.15|291.11|285.11|0
1649262040000|2022-04-06 16:20:40|291.09|285.09|291.1|285.1|291.1|285.1|291.09|285.09|0
1649262060000|2022-04-06 16:21:00|291.08|285.08|291.08|285.08|291.08|285.08|291.08|285.08|0
1649262070000|2022-04-06 16:21:10|291.07|285.07|291.07|285.07|291.07|285.07|291.07|285.07|0
1649262080000|2022-04-06 16:21:20|291.04|285.04|290.99|284.99|291.04|285.04|290.99|284.99|0
1649262090000|2022-04-06 16:21:30|290.94|284.94|290.89|284.89|290.94|284.94|290.89|284.89|0
1649262100000|2022-04-06 16:21:40|290.86|284.86|290.88|284.88|290.88|284.88|290.75|284.75|0
1649262110000|2022-04-06 16:21:50|290.83|284.83|290.85|284.85|290.85|284.85|290.83|284.83|0
1649262120000|2022-04-06 16:22:00|290.82|284.82|290.8|284.8|290.82|284.82|290.8|284.8|0
1649262130000|2022-04-06 16:22:10|290.81|284.81|290.83|284.83|290.83|284.83|290.81|284.81|0
1649262140000|2022-04-06 16:22:20|290.84|284.84|290.84|284.84|290.87|284.87|290.84|284.84|0
1649262150000|2022-04-06 16:22:30|290.85|284.85|290.86|284.86|290.88|284.88|290.85|284.85|0
1649262160000|2022-04-06 16:22:40|290.83|284.83|290.82|284.82|290.83|284.83|290.82|284.82|0
1649262170000|2022-04-06 16:22:50|290.81|284.81|290.85|284.85|290.85|284.85|290.78|284.78|0
1649262180000|2022-04-06 16:23:00|290.89|284.89|290.95|284.95|291.04|285.04|290.88|284.88|0
1649262200000|2022-04-06 16:23:20|290.94|284.94|290.92|284.92|290.94|284.94|290.92|284.92|0
1649262210000|2022-04-06 16:23:30|290.89|284.89|290.86|284.86|290.89|284.89|290.86|284.86|0
1649262220000|2022-04-06 16:23:40|290.87|284.87|290.91|284.91|290.91|284.91|290.86|284.86|0
1649262230000|2022-04-06 16:23:50|290.92|284.92|291.02|285.02|291.02|285.02|290.92|284.92|0
1649262240000|2022-04-06 16:24:00|291.06|285.06|291.04|285.04|291.06|285.06|291.04|285.04|0
1649262250000|2022-04-06 16:24:10|291.06|285.06|291.09|285.09|291.09|285.09|291.06|285.06|0
1649262260000|2022-04-06 16:24:20|291.07|285.07|291.1|285.1|291.1|285.1|291.07|285.07|0
1649262270000|2022-04-06 16:24:30|291.08|285.08|291.11|285.11|291.11|285.11|291.08|285.08|0
1649262290000|2022-04-06 16:24:50|291.16|285.16|291.35|285.35|291.35|285.35|291.16|285.16|0
1649262300000|2022-04-06 16:25:00|291.32|285.32|291.32|285.32|291.32|285.32|291.32|285.32|0
1649262310000|2022-04-06 16:25:10|291.33|285.33|291.33|285.33|291.33|285.33|291.33|285.33|0
1649262320000|2022-04-06 16:25:20|291.3|285.3|291.3|285.3|291.3|285.3|291.3|285.3|0
1649262330000|2022-04-06 16:25:30|291.29|285.29|291.23|285.23|291.29|285.29|291.23|285.23|0
1649262340000|2022-04-06 16:25:40|291.2|285.2|291.17|285.17|291.2|285.2|291.17|285.17|0
1649262350000|2022-04-06 16:25:50|291.19|285.19|291.31|285.31|291.31|285.31|291.19|285.19|0
1649262360000|2022-04-06 16:26:00|291.24|285.24|291.23|285.23|291.24|285.24|291.23|285.23|0
1649262370000|2022-04-06 16:26:10|291.22|285.22|291.22|285.22|291.22|285.22|291.22|285.22|0
1649262380000|2022-04-06 16:26:20|291.19|285.19|291.19|285.19|291.19|285.19|291.19|285.19|0
1649262390000|2022-04-06 16:26:30|291.21|285.21|291.21|285.21|291.21|285.21|291.21|285.21|0
1649262410000|2022-04-06 16:26:50|291.23|285.23|291.23|285.23|291.23|285.23|291.23|285.23|0
1649262420000|2022-04-06 16:27:00|291.22|285.22|291.26|285.26|291.26|285.26|291.22|285.22|0
1649262440000|2022-04-06 16:27:20|291.24|285.24|291.28|285.28|291.28|285.28|291.24|285.24|0
1649262450000|2022-04-06 16:27:30|291.29|285.29|291.29|285.29|291.29|285.29|291.29|285.29|0
1649262460000|2022-04-06 16:27:40|291.3|285.3|291.28|285.28|291.3|285.3|291.28|285.28|0
1649262470000|2022-04-06 16:27:50|291.27|285.27|291.27|285.27|291.28|285.28|291.27|285.27|0
1649262480000|2022-04-06 16:28:00|291.28|285.28|291.28|285.28|291.28|285.28|291.27|285.27|0
1649262500000|2022-04-06 16:28:20|291.23|285.23|291.16|285.16|291.25|285.25|291.16|285.16|0
1649262520000|2022-04-06 16:28:40|291.14|285.14|291.05|285.05|291.14|285.14|291.05|285.05|0
1649262530000|2022-04-06 16:28:50|291.03|285.03|291.03|285.03|291.03|285.03|291.03|285.03|0
1649262540000|2022-04-06 16:29:00|291.01|285.01|291.01|285.01|291.01|285.01|291|285|0
1649262550000|2022-04-06 16:29:10|290.99|284.99|290.98|284.98|290.99|284.99|290.98|284.98|0
1649262560000|2022-04-06 16:29:20|290.97|284.97|290.91|284.91|290.97|284.97|290.91|284.91|0
1649262570000|2022-04-06 16:29:30|290.92|284.92|290.95|284.95|290.95|284.95|290.91|284.91|0
1649262580000|2022-04-06 16:29:40|290.99|284.99|291.01|285.01|291.01|285.01|290.99|284.99|0
1649262600000|2022-04-06 16:30:00|291.02|285.02|291.02|285.02|291.02|285.02|291.02|285.02|0
1649262610000|2022-04-06 16:30:10|291|285|290.8|284.8|291|285|290.8|284.8|0
1649262620000|2022-04-06 16:30:20|290.78|284.78|290.5|284.5|290.78|284.78|290.49|284.49|0
1649262630000|2022-04-06 16:30:30|290.51|284.51|290.62|284.62|290.62|284.62|290.51|284.51|0
1649262640000|2022-04-06 16:30:40|290.65|284.65|290.66|284.66|290.66|284.66|290.64|284.64|0
1649262650000|2022-04-06 16:30:50|290.64|284.64|290.65|284.65|290.65|284.65|290.64|284.64|0
1649262660000|2022-04-06 16:31:00|290.61|284.61|290.65|284.65|290.65|284.65|290.61|284.61|0
1649262670000|2022-04-06 16:31:10|290.69|284.69|290.8|284.8|290.83|284.83|290.69|284.69|0
1649262680000|2022-04-06 16:31:20|290.83|284.83|291.07|285.07|291.07|285.07|290.83|284.83|0
1649262690000|2022-04-06 16:31:30|291.13|285.13|291.18|285.18|291.18|285.18|291.13|285.13|0
1649262700000|2022-04-06 16:31:40|291.15|285.15|291.11|285.11|291.15|285.15|291.11|285.11|0
1649262710000|2022-04-06 16:31:50|291.14|285.14|291.17|285.17|291.17|285.17|291.14|285.14|0
1649262720000|2022-04-06 16:32:00|291.16|285.16|291.09|285.09|291.19|285.19|291.09|285.09|0
1649262730000|2022-04-06 16:32:10|291.04|285.04|291.04|285.04|291.04|285.04|291.03|285.03|0
1649262740000|2022-04-06 16:32:20|291.03|285.03|290.99|284.99|291.03|285.03|290.99|284.99|0
1649262750000|2022-04-06 16:32:30|290.94|284.94|290.93|284.93|290.94|284.94|290.93|284.93|0
1649262760000|2022-04-06 16:32:40|290.94|284.94|290.88|284.88|290.94|284.94|290.85|284.85|0
1649262770000|2022-04-06 16:32:50|290.83|284.83|290.85|284.85|290.85|284.85|290.83|284.83|0
1649262780000|2022-04-06 16:33:00|290.82|284.82|290.81|284.81|290.82|284.82|290.81|284.81|0
1649262790000|2022-04-06 16:33:10|290.83|284.83|290.84|284.84|290.85|284.85|290.83|284.83|0
1649262800000|2022-04-06 16:33:20|290.86|284.86|290.86|284.86|290.86|284.86|290.86|284.86|0
1649262810000|2022-04-06 16:33:30|290.85|284.85|290.85|284.85|290.85|284.85|290.85|284.85|0
1649262820000|2022-04-06 16:33:40|290.86|284.86|290.85|284.85|290.86|284.86|290.83|284.83|0
1649262830000|2022-04-06 16:33:50|290.87|284.87|290.87|284.87|290.87|284.87|290.87|284.87|0
1649262840000|2022-04-06 16:34:00|290.88|284.88|290.87|284.87|290.88|284.88|290.87|284.87|0
1649262850000|2022-04-06 16:34:10|290.89|284.89|290.95|284.95|290.95|284.95|290.89|284.89|0
1649262860000|2022-04-06 16:34:20|290.97|284.97|291.17|285.17|291.17|285.17|290.97|284.97|0
1649262870000|2022-04-06 16:34:30|291.15|285.15|291.16|285.16|291.16|285.16|291.15|285.15|0
1649262890000|2022-04-06 16:34:50|291.18|285.18|291.23|285.23|291.23|285.23|291.18|285.18|0
1649262900000|2022-04-06 16:35:00|291.31|285.31|291.12|285.12|291.4|285.4|291.12|285.12|0
1649262910000|2022-04-06 16:35:10|291.1|285.1|291.02|285.02|291.1|285.1|290.98|284.98|0
1649262920000|2022-04-06 16:35:20|291.03|285.03|291.03|285.03|291.03|285.03|291.03|285.03|0
1649262930000|2022-04-06 16:35:30|291|285|290.91|284.91|291|285|290.91|284.91|0
1649262940000|2022-04-06 16:35:40|290.88|284.88|290.87|284.87|290.88|284.88|290.87|284.87|0
1649262950000|2022-04-06 16:35:50|290.81|284.81|290.74|284.74|290.81|284.81|290.74|284.74|0
1649262960000|2022-04-06 16:36:00|290.73|284.73|290.72|284.72|290.73|284.73|290.69|284.69|0
1649262970000|2022-04-06 16:36:10|290.73|284.73|290.74|284.74|290.74|284.74|290.73|284.73|0
1649262980000|2022-04-06 16:36:20|290.71|284.71|290.67|284.67|290.71|284.71|290.67|284.67|0
1649262990000|2022-04-06 16:36:30|290.65|284.65|290.53|284.53|290.65|284.65|290.53|284.53|0
1649263000000|2022-04-06 16:36:40|290.51|284.51|290.45|284.45|290.51|284.51|290.45|284.45|0
1649263010000|2022-04-06 16:36:50|290.49|284.49|290.48|284.48|290.49|284.49|290.48|284.48|0
1649263020000|2022-04-06 16:37:00|290.5|284.5|290.48|284.48|290.5|284.5|290.48|284.48|0
1649263030000|2022-04-06 16:37:10|290.46|284.46|290.46|284.46|290.46|284.46|290.46|284.46|0
1649263040000|2022-04-06 16:37:20|290.4|284.4|290.4|284.4|290.4|284.4|290.4|284.4|0
1649263050000|2022-04-06 16:37:30|290.39|284.39|290.39|284.39|290.39|284.39|290.39|284.39|0
1649263060000|2022-04-06 16:37:40|290.34|284.34|290.25|284.25|290.34|284.34|290.25|284.25|0
1649263070000|2022-04-06 16:37:50|290.24|284.24|290.24|284.24|290.25|284.25|290.24|284.24|0
1649263080000|2022-04-06 16:38:00|290.23|284.23|290.21|284.21|290.23|284.23|290.18|284.18|0
1649263090000|2022-04-06 16:38:10|290.2|284.2|290.18|284.18|290.21|284.21|290.18|284.18|0
1649263100000|2022-04-06 16:38:20|290.17|284.17|290.15|284.15|290.17|284.17|290.15|284.15|0
1649263110000|2022-04-06 16:38:30|290.14|284.14|290.15|284.15|290.15|284.15|290.14|284.14|0
1649263120000|2022-04-06 16:38:40|290.12|284.12|290.24|284.24|290.24|284.24|290.12|284.12|0
1649263130000|2022-04-06 16:38:50|290.17|284.17|290.17|284.17|290.17|284.17|290.17|284.17|0
1649263140000|2022-04-06 16:39:00|290.15|284.15|290.19|284.19|290.19|284.19|290.14|284.14|0
1649263150000|2022-04-06 16:39:10|290.17|284.17|290.18|284.18|290.18|284.18|290.17|284.17|0
1649263160000|2022-04-06 16:39:20|290.2|284.2|290.23|284.23|290.23|284.23|290.2|284.2|0
1649263170000|2022-04-06 16:39:30|290.25|284.25|290.25|284.25|290.25|284.25|290.25|284.25|0
1649263180000|2022-04-06 16:39:40|290.28|284.28|290.26|284.26|290.3|284.3|290.26|284.26|0
1649263200000|2022-04-06 16:40:00|290.25|284.25|290.21|284.21|290.25|284.25|290.21|284.21|0
1649263210000|2022-04-06 16:40:10|290.16|284.16|290.16|284.16|290.16|284.16|290.15|284.15|0
1649263220000|2022-04-06 16:40:20|290.13|284.13|290.14|284.14|290.14|284.14|290.11|284.11|0
1649263230000|2022-04-06 16:40:30|290.15|284.15|290.13|284.13|290.15|284.15|290.13|284.13|0
1649263250000|2022-04-06 16:40:50|290.11|284.11|290.11|284.11|290.11|284.11|290.11|284.11|0
1649263260000|2022-04-06 16:41:00|290.12|284.12|290.14|284.14|290.14|284.14|290.11|284.11|0
1649263270000|2022-04-06 16:41:10|290.13|284.13|290.13|284.13|290.13|284.13|290.13|284.13|0
1649263280000|2022-04-06 16:41:20|290.1|284.1|290.17|284.17|290.17|284.17|290.1|284.1|0
1649263290000|2022-04-06 16:41:30|290.16|284.16|290.17|284.17|290.17|284.17|290.16|284.16|0
1649263300000|2022-04-06 16:41:40|290.18|284.18|290.17|284.17|290.18|284.18|290.17|284.17|0
1649263310000|2022-04-06 16:41:50|290.18|284.18|290.12|284.12|290.19|284.19|290.12|284.12|0
1649263320000|2022-04-06 16:42:00|290.08|284.08|290.07|284.07|290.09|284.09|290.05|284.05|0
1649263330000|2022-04-06 16:42:10|290.05|284.05|289.96|283.96|290.05|284.05|289.96|283.96|0
1649263340000|2022-04-06 16:42:20|289.97|283.97|290.01|284.01|290.01|284.01|289.96|283.96|0
1649263350000|2022-04-06 16:42:30|289.99|283.99|289.99|283.99|289.99|283.99|289.99|283.99|0
1649263360000|2022-04-06 16:42:40|290.05|284.05|290.03|284.03|290.05|284.05|290.03|284.03|0
1649263370000|2022-04-06 16:42:50|290.02|284.02|290.02|284.02|290.02|284.02|290.02|284.02|0
1649263380000|2022-04-06 16:43:00|290.08|284.08|290.07|284.07|290.08|284.08|290.03|284.03|0
1649263390000|2022-04-06 16:43:10|290.06|284.06|289.91|283.91|290.06|284.06|289.91|283.91|0
1649263400000|2022-04-06 16:43:20|289.92|283.92|289.72|283.72|289.92|283.92|289.72|283.72|0
1649263410000|2022-04-06 16:43:30|289.73|283.73|289.74|283.74|289.74|283.74|289.72|283.72|0
1649263420000|2022-04-06 16:43:40|289.83|283.83|289.83|283.83|289.83|283.83|289.83|283.83|0
1649263430000|2022-04-06 16:43:50|289.76|283.76|289.27|283.27|289.76|283.76|289.27|283.27|0
1649263440000|2022-04-06 16:44:00|289.21|283.21|289.12|283.12|289.21|283.21|289.1|283.1|0
1649263450000|2022-04-06 16:44:10|289.1|283.1|289.08|283.08|289.12|283.12|289.07|283.07|0
1649263460000|2022-04-06 16:44:20|289.1|283.1|289.13|283.13|289.13|283.13|289.09|283.09|0
1649263470000|2022-04-06 16:44:30|289.06|283.06|289.03|283.03|289.06|283.06|289.01|283.01|0
1649263480000|2022-04-06 16:44:40|289.04|283.04|289.19|283.19|289.2|283.2|289.03|283.03|0
1649263490000|2022-04-06 16:44:50|289.26|283.26|289.28|283.28|289.28|283.28|289.21|283.21|0
1649263500000|2022-04-06 16:45:00|289.27|283.27|289.25|283.25|289.27|283.27|289.25|283.25|0
1649263510000|2022-04-06 16:45:10|289.26|283.26|289.31|283.31|289.31|283.31|289.26|283.26|0
1649263520000|2022-04-06 16:45:20|289.38|283.38|289.36|283.36|289.41|283.41|289.36|283.36|0
1649263530000|2022-04-06 16:45:30|289.33|283.33|289.33|283.33|289.33|283.33|289.33|283.33|0
1649263540000|2022-04-06 16:45:40|289.32|283.32|289.35|283.35|289.35|283.35|289.32|283.32|0
1649263550000|2022-04-06 16:45:50|289.4|283.4|289.44|283.44|289.44|283.44|289.39|283.39|0
1649263560000|2022-04-06 16:46:00|289.4|283.4|289.45|283.45|289.45|283.45|289.4|283.4|0
1649263570000|2022-04-06 16:46:10|289.42|283.42|289.4|283.4|289.45|283.45|289.4|283.4|0
1649263580000|2022-04-06 16:46:20|289.39|283.39|289.26|283.26|289.39|283.39|289.26|283.26|0
1649263590000|2022-04-06 16:46:30|289.21|283.21|288.96|282.96|289.21|283.21|288.96|282.96|0
1649263600000|2022-04-06 16:46:40|288.87|282.87|288.87|282.87|288.87|282.87|288.82|282.82|0
1649263610000|2022-04-06 16:46:50|288.84|282.84|288.76|282.76|288.84|282.84|288.76|282.76|0
1649263620000|2022-04-06 16:47:00|288.77|282.77|288.71|282.71|288.77|282.77|288.71|282.71|0
1649263630000|2022-04-06 16:47:10|288.69|282.69|288.63|282.63|288.69|282.69|288.63|282.63|0
1649263640000|2022-04-06 16:47:20|288.64|282.64|288.64|282.64|288.64|282.64|288.64|282.64|0
1649263650000|2022-04-06 16:47:30|288.63|282.63|288.68|282.68|288.69|282.69|288.63|282.63|0
1649263660000|2022-04-06 16:47:40|288.67|282.67|288.67|282.67|288.68|282.68|288.67|282.67|0
1649263670000|2022-04-06 16:47:50|288.65|282.65|288.65|282.65|288.65|282.65|288.65|282.65|0
1649263680000|2022-04-06 16:48:00|288.62|282.62|288.65|282.65|288.66|282.66|288.62|282.62|0
1649263690000|2022-04-06 16:48:10|288.67|282.67|288.68|282.68|288.68|282.68|288.67|282.67|0
1649263700000|2022-04-06 16:48:20|288.67|282.67|288.97|282.97|288.97|282.97|288.67|282.67|0
1649263710000|2022-04-06 16:48:30|288.98|282.98|289.05|283.05|289.06|283.06|288.98|282.98|0
1649263720000|2022-04-06 16:48:40|289.04|283.04|289.02|283.02|289.04|283.04|289.02|283.02|0
1649263730000|2022-04-06 16:48:50|289.07|283.07|289.06|283.06|289.07|283.07|289.06|283.06|0
1649263740000|2022-04-06 16:49:00|289.07|283.07|288.88|282.88|289.07|283.07|288.88|282.88|0
1649263750000|2022-04-06 16:49:10|288.84|282.84|288.77|282.77|288.84|282.84|288.77|282.77|0
1649263760000|2022-04-06 16:49:20|288.78|282.78|288.78|282.78|288.78|282.78|288.78|282.78|0
1649263770000|2022-04-06 16:49:30|288.8|282.8|288.83|282.83|288.83|282.83|288.8|282.8|0
1649263780000|2022-04-06 16:49:40|288.82|282.82|288.84|282.84|288.84|282.84|288.81|282.81|0
1649263790000|2022-04-06 16:49:50|288.82|282.82|288.8|282.8|288.82|282.82|288.79|282.79|0
1649263800000|2022-04-06 16:50:00|288.82|282.82|288.84|282.84|288.84|282.84|288.81|282.81|0
1649263810000|2022-04-06 16:50:10|288.87|282.87|288.84|282.84|288.87|282.87|288.84|282.84|0
1649263820000|2022-04-06 16:50:20|288.85|282.85|288.84|282.84|288.85|282.85|288.84|282.84|0
1649263830000|2022-04-06 16:50:30|288.85|282.85|288.83|282.83|288.85|282.85|288.83|282.83|0
1649263840000|2022-04-06 16:50:40|288.84|282.84|288.87|282.87|288.87|282.87|288.84|282.84|0
1649263850000|2022-04-06 16:50:50|288.83|282.83|288.83|282.83|288.83|282.83|288.83|282.83|0
1649263860000|2022-04-06 16:51:00|288.87|282.87|288.87|282.87|288.87|282.87|288.87|282.87|0
1649263870000|2022-04-06 16:51:10|288.82|282.82|288.85|282.85|288.85|282.85|288.82|282.82|0
1649263880000|2022-04-06 16:51:20|288.86|282.86|288.88|282.88|288.89|282.89|288.86|282.86|0
1649263890000|2022-04-06 16:51:30|288.89|282.89|288.89|282.89|288.89|282.89|288.89|282.89|0
1649263900000|2022-04-06 16:51:40|288.92|282.92|289.13|283.13|289.13|283.13|288.91|282.91|0
1649263910000|2022-04-06 16:51:50|289.21|283.21|289.14|283.14|289.21|283.21|289.14|283.14|0
1649263920000|2022-04-06 16:52:00|289.15|283.15|289.08|283.08|289.15|283.15|289.08|283.08|0
1649263930000|2022-04-06 16:52:10|289.07|283.07|289.07|283.07|289.07|283.07|289.07|283.07|0
1649263940000|2022-04-06 16:52:20|289.06|283.06|289.07|283.07|289.07|283.07|289.06|283.06|0
1649263950000|2022-04-06 16:52:30|289.06|283.06|289.04|283.04|289.06|283.06|289.04|283.04|0
1649263960000|2022-04-06 16:52:40|289.07|283.07|289.08|283.08|289.09|283.09|289.07|283.07|0
1649263970000|2022-04-06 16:52:50|289.17|283.17|289.22|283.22|289.22|283.22|289.17|283.17|0
1649263980000|2022-04-06 16:53:00|289.23|283.23|289.23|283.23|289.23|283.23|289.23|283.23|0
1649263990000|2022-04-06 16:53:10|289.24|283.24|289.25|283.25|289.25|283.25|289.24|283.24|0
1649264000000|2022-04-06 16:53:20|289.38|283.38|289.45|283.45|289.45|283.45|289.38|283.38|0
1649264010000|2022-04-06 16:53:30|289.47|283.47|289.48|283.48|289.48|283.48|289.47|283.47|0
1649264020000|2022-04-06 16:53:40|289.51|283.51|289.59|283.59|289.59|283.59|289.51|283.51|0
1649264030000|2022-04-06 16:53:50|289.61|283.61|289.59|283.59|289.61|283.61|289.59|283.59|0
1649264040000|2022-04-06 16:54:00|289.58|283.58|289.46|283.46|289.58|283.58|289.46|283.46|0
1649264050000|2022-04-06 16:54:10|289.4|283.4|289.21|283.21|289.4|283.4|289.21|283.21|0
1649264060000|2022-04-06 16:54:20|289.26|283.26|289.22|283.22|289.26|283.26|289.22|283.22|0
1649264070000|2022-04-06 16:54:30|289.24|283.24|289.27|283.27|289.27|283.27|289.24|283.24|0
1649264080000|2022-04-06 16:54:40|289.28|283.28|289.25|283.25|289.28|283.28|289.25|283.25|0
1649264090000|2022-04-06 16:54:50|289.3|283.3|289.3|283.3|289.3|283.3|289.3|283.3|0
1649264100000|2022-04-06 16:55:00|289.31|283.31|289.47|283.47|289.47|283.47|289.31|283.31|0
1649264110000|2022-04-06 16:55:10|289.5|283.5|289.48|283.48|289.5|283.5|289.48|283.48|0
1649264120000|2022-04-06 16:55:20|289.49|283.49|289.38|283.38|289.49|283.49|289.36|283.36|0
1649264130000|2022-04-06 16:55:30|289.39|283.39|289.37|283.37|289.39|283.39|289.37|283.37|0
1649264140000|2022-04-06 16:55:40|289.39|283.39|289.34|283.34|289.39|283.39|289.34|283.34|0
1649264150000|2022-04-06 16:55:50|289.35|283.35|289.35|283.35|289.35|283.35|289.35|283.35|0
1649264160000|2022-04-06 16:56:00|289.32|283.32|289.32|283.32|289.32|283.32|289.32|283.32|0
1649264170000|2022-04-06 16:56:10|289.39|283.39|289.39|283.39|289.39|283.39|289.39|283.39|0
1649264180000|2022-04-06 16:56:20|289.38|283.38|289.35|283.35|289.38|283.38|289.34|283.34|0
1649264190000|2022-04-06 16:56:30|289.46|283.46|289.49|283.49|289.49|283.49|289.46|283.46|0
1649264200000|2022-04-06 16:56:40|289.48|283.48|289.41|283.41|289.48|283.48|289.41|283.41|0
1649264210000|2022-04-06 16:56:50|289.42|283.42|289.5|283.5|289.5|283.5|289.42|283.42|0
1649264220000|2022-04-06 16:57:00|289.51|283.51|289.52|283.52|289.52|283.52|289.51|283.51|0
1649264230000|2022-04-06 16:57:10|289.53|283.53|289.56|283.56|289.56|283.56|289.53|283.53|0
1649264240000|2022-04-06 16:57:20|289.58|283.58|289.58|283.58|289.58|283.58|289.57|283.57|0
1649264250000|2022-04-06 16:57:30|289.57|283.57|289.57|283.57|289.57|283.57|289.57|283.57|0
1649264260000|2022-04-06 16:57:40|289.56|283.56|289.49|283.49|289.56|283.56|289.49|283.49|0
1649264270000|2022-04-06 16:57:50|289.47|283.47|289.51|283.51|289.51|283.51|289.47|283.47|0
1649264280000|2022-04-06 16:58:00|289.5|283.5|289.5|283.5|289.5|283.5|289.49|283.49|0
1649264290000|2022-04-06 16:58:10|289.49|283.49|289.48|283.48|289.52|283.52|289.47|283.47|0
1649264300000|2022-04-06 16:58:20|289.47|283.47|289.45|283.45|289.47|283.47|289.45|283.45|0
1649264310000|2022-04-06 16:58:30|289.46|283.46|289.45|283.45|289.46|283.46|289.45|283.45|0
1649264320000|2022-04-06 16:58:40|289.46|283.46|289.47|283.47|289.47|283.47|289.46|283.46|0
1649264330000|2022-04-06 16:58:50|289.48|283.48|289.5|283.5|289.5|283.5|289.48|283.48|0
1649264340000|2022-04-06 16:59:00|289.49|283.49|289.5|283.5|289.5|283.5|289.47|283.47|0
1649264350000|2022-04-06 16:59:10|289.53|283.53|289.53|283.53|289.53|283.53|289.53|283.53|0
1649264360000|2022-04-06 16:59:20|289.5|283.5|289.25|283.25|289.5|283.5|289.25|283.25|0
1649264370000|2022-04-06 16:59:30|289.18|283.18|289.23|283.23|289.23|283.23|289.18|283.18|0
1649264380000|2022-04-06 16:59:40|289.21|283.21|289.32|283.32|289.34|283.34|289.21|283.21|0
1649264390000|2022-04-06 16:59:50|289.33|283.33|289.33|283.33|289.38|283.38|289.33|283.33|0
1649264400000|2022-04-06 17:00:00|289.32|283.32|289.25|283.25|289.33|283.33|289.25|283.25|0
1649264410000|2022-04-06 17:00:10|289.23|283.23|289.22|283.22|289.23|283.23|289.22|283.22|0
1649264420000|2022-04-06 17:00:20|289.21|283.21|289.16|283.16|289.21|283.21|289.16|283.16|0
1649264430000|2022-04-06 17:00:30|289.17|283.17|289.17|283.17|289.17|283.17|289.17|283.17|0
1649264440000|2022-04-06 17:00:40|289.2|283.2|289.21|283.21|289.21|283.21|289.2|283.2|0
1649264450000|2022-04-06 17:00:50|289.23|283.23|289.23|283.23|289.23|283.23|289.23|283.23|0
1649264460000|2022-04-06 17:01:00|289.22|283.22|289.22|283.22|289.22|283.22|289.22|283.22|0
1649264480000|2022-04-06 17:01:20|289.19|283.19|289.19|283.19|289.19|283.19|289.19|283.19|0
1649264490000|2022-04-06 17:01:30|289.21|283.21|289.38|283.38|289.38|283.38|289.21|283.21|0
1649264500000|2022-04-06 17:01:40|289.43|283.43|289.33|283.33|289.43|283.43|289.33|283.33|0
1649264510000|2022-04-06 17:01:50|289.34|283.34|289.4|283.4|289.42|283.42|289.34|283.34|0
1649264520000|2022-04-06 17:02:00|289.37|283.37|289.31|283.31|289.37|283.37|289.31|283.31|0
1649264530000|2022-04-06 17:02:10|289.36|283.36|289.36|283.36|289.36|283.36|289.36|283.36|0
1649264540000|2022-04-06 17:02:20|289.38|283.38|289.34|283.34|289.38|283.38|289.33|283.33|0
1649264550000|2022-04-06 17:02:30|289.33|283.33|289.28|283.28|289.33|283.33|289.28|283.28|0
1649264560000|2022-04-06 17:02:40|289.22|283.22|289.22|283.22|289.22|283.22|289.22|283.22|0
1649264570000|2022-04-06 17:02:50|289.23|283.23|289.25|283.25|289.25|283.25|289.23|283.23|0
1649264580000|2022-04-06 17:03:00|289.23|283.23|289.27|283.27|289.27|283.27|289.21|283.21|0
1649264600000|2022-04-06 17:03:20|289.29|283.29|289.29|283.29|289.29|283.29|289.29|283.29|0
1649264610000|2022-04-06 17:03:30|289.38|283.38|289.38|283.38|289.38|283.38|289.38|283.38|0
1649264620000|2022-04-06 17:03:40|289.41|283.41|289.55|283.55|289.55|283.55|289.41|283.41|0
1649264630000|2022-04-06 17:03:50|289.61|283.61|289.59|283.59|289.61|283.61|289.59|283.59|0
1649264640000|2022-04-06 17:04:00|289.61|283.61|289.65|283.65|289.65|283.65|289.61|283.61|0
1649264650000|2022-04-06 17:04:10|289.64|283.64|289.64|283.64|289.64|283.64|289.64|283.64|0
1649264660000|2022-04-06 17:04:20|289.63|283.63|289.67|283.67|289.67|283.67|289.63|283.63|0
1649264670000|2022-04-06 17:04:30|289.66|283.66|289.63|283.63|289.66|283.66|289.63|283.63|0
1649264680000|2022-04-06 17:04:40|289.62|283.62|289.57|283.57|289.62|283.62|289.57|283.57|0
1649264700000|2022-04-06 17:05:00|289.55|283.55|289.57|283.57|289.58|283.58|289.55|283.55|0
1649264710000|2022-04-06 17:05:10|289.56|283.56|289.63|283.63|289.63|283.63|289.55|283.55|0
1649264720000|2022-04-06 17:05:20|289.67|283.67|289.69|283.69|289.69|283.69|289.67|283.67|0
1649264730000|2022-04-06 17:05:30|289.64|283.64|289.64|283.64|289.64|283.64|289.64|283.64|0
1649264740000|2022-04-06 17:05:40|289.65|283.65|289.67|283.67|289.67|283.67|289.65|283.65|0
1649264750000|2022-04-06 17:05:50|289.68|283.68|289.84|283.84|289.84|283.84|289.68|283.68|0
1649264760000|2022-04-06 17:06:00|289.87|283.87|289.86|283.86|289.94|283.94|289.86|283.86|0
1649264770000|2022-04-06 17:06:10|289.87|283.87|289.87|283.87|289.87|283.87|289.87|283.87|0
1649264780000|2022-04-06 17:06:20|289.88|283.88|289.88|283.88|289.88|283.88|289.88|283.88|0
1649264790000|2022-04-06 17:06:30|289.91|283.91|289.92|283.92|289.92|283.92|289.91|283.91|0
1649264800000|2022-04-06 17:06:40|289.89|283.89|289.8|283.8|289.89|283.89|289.8|283.8|0
1649264810000|2022-04-06 17:06:50|289.78|283.78|289.7|283.7|289.78|283.78|289.7|283.7|0
1649264820000|2022-04-06 17:07:00|289.69|283.69|289.74|283.74|289.74|283.74|289.69|283.69|0
1649264830000|2022-04-06 17:07:10|289.71|283.71|289.71|283.71|289.71|283.71|289.71|283.71|0
1649264840000|2022-04-06 17:07:20|289.7|283.7|289.67|283.67|289.7|283.7|289.67|283.67|0
1649264850000|2022-04-06 17:07:30|289.66|283.66|289.67|283.67|289.67|283.67|289.66|283.66|0
1649264860000|2022-04-06 17:07:40|289.65|283.65|289.65|283.65|289.65|283.65|289.65|283.65|0
1649264880000|2022-04-06 17:08:00|289.66|283.66|289.63|283.63|289.67|283.67|289.61|283.61|0
1649264890000|2022-04-06 17:08:10|289.56|283.56|289.56|283.56|289.56|283.56|289.56|283.56|0
1649264900000|2022-04-06 17:08:20|289.55|283.55|289.46|283.46|289.55|283.55|289.46|283.46|0
1649264910000|2022-04-06 17:08:30|289.45|283.45|289.5|283.5|289.5|283.5|289.45|283.45|0
1649264920000|2022-04-06 17:08:40|289.44|283.44|289.48|283.48|289.48|283.48|289.44|283.44|0
1649264930000|2022-04-06 17:08:50|289.46|283.46|289.53|283.53|289.54|283.54|289.46|283.46|0
1649264940000|2022-04-06 17:09:00|289.5|283.5|289.5|283.5|289.5|283.5|289.5|283.5|0
1649264950000|2022-04-06 17:09:10|289.49|283.49|289.5|283.5|289.5|283.5|289.49|283.49|0
1649264960000|2022-04-06 17:09:20|289.49|283.49|289.54|283.54|289.54|283.54|289.49|283.49|0
1649264970000|2022-04-06 17:09:30|289.53|283.53|289.53|283.53|289.53|283.53|289.53|283.53|0
1649264980000|2022-04-06 17:09:40|289.59|283.59|289.64|283.64|289.64|283.64|289.58|283.58|0
1649264990000|2022-04-06 17:09:50|289.58|283.58|289.54|283.54|289.58|283.58|289.54|283.54|0
1649265000000|2022-04-06 17:10:00|289.53|283.53|289.55|283.55|289.55|283.55|289.53|283.53|0
1649265020000|2022-04-06 17:10:20|289.54|283.54|289.65|283.65|289.65|283.65|289.54|283.54|0
1649265030000|2022-04-06 17:10:30|289.68|283.68|289.68|283.68|289.7|283.7|289.67|283.67|0
1649265040000|2022-04-06 17:10:40|289.61|283.61|289.59|283.59|289.61|283.61|289.56|283.56|0
1649265050000|2022-04-06 17:10:50|289.69|283.69|289.7|283.7|289.7|283.7|289.69|283.69|0
1649265060000|2022-04-06 17:11:00|289.74|283.74|289.76|283.76|289.76|283.76|289.74|283.74|0
1649265070000|2022-04-06 17:11:10|289.75|283.75|289.75|283.75|289.75|283.75|289.75|283.75|0
1649265080000|2022-04-06 17:11:20|289.74|283.74|289.7|283.7|289.74|283.74|289.7|283.7|0
1649265100000|2022-04-06 17:11:40|289.68|283.68|289.69|283.69|289.69|283.69|289.64|283.64|0
1649265110000|2022-04-06 17:11:50|289.78|283.78|289.78|283.78|289.78|283.78|289.78|283.78|0
1649265120000|2022-04-06 17:12:00|289.84|283.84|289.85|283.85|289.85|283.85|289.84|283.84|0
1649265130000|2022-04-06 17:12:10|289.87|283.87|289.87|283.87|289.87|283.87|289.87|283.87|0
1649265140000|2022-04-06 17:12:20|289.89|283.89|289.89|283.89|289.89|283.89|289.89|283.89|0
1649265150000|2022-04-06 17:12:30|289.93|283.93|290.01|284.01|290.03|284.03|289.93|283.93|0
1649265160000|2022-04-06 17:12:40|290.03|284.03|290.03|284.03|290.03|284.03|290.03|284.03|0
1649265170000|2022-04-06 17:12:50|289.99|283.99|289.96|283.96|289.99|283.99|289.96|283.96|0
1649265180000|2022-04-06 17:13:00|289.91|283.91|289.9|283.9|289.91|283.91|289.88|283.88|0
1649265190000|2022-04-06 17:13:10|289.88|283.88|289.89|283.89|289.89|283.89|289.88|283.88|0
1649265200000|2022-04-06 17:13:20|289.88|283.88|289.88|283.88|289.88|283.88|289.88|283.88|0
1649265210000|2022-04-06 17:13:30|289.85|283.85|289.85|283.85|289.85|283.85|289.85|283.85|0
1649265220000|2022-04-06 17:13:40|289.87|283.87|289.87|283.87|289.87|283.87|289.87|283.87|0
1649265230000|2022-04-06 17:13:50|289.86|283.86|290.01|284.01|290.01|284.01|289.86|283.86|0
1649265240000|2022-04-06 17:14:00|289.96|283.96|289.94|283.94|289.96|283.96|289.91|283.91|0
1649265250000|2022-04-06 17:14:10|289.89|283.89|289.89|283.89|289.89|283.89|289.89|283.89|0
1649265260000|2022-04-06 17:14:20|289.88|283.88|289.73|283.73|289.88|283.88|289.73|283.73|0
1649265270000|2022-04-06 17:14:30|289.72|283.72|289.73|283.73|289.73|283.73|289.72|283.72|0
1649265280000|2022-04-06 17:14:40|289.71|283.71|289.71|283.71|289.71|283.71|289.71|283.71|0
1649265290000|2022-04-06 17:14:50|289.76|283.76|289.73|283.73|289.76|283.76|289.73|283.73|0
1649265300000|2022-04-06 17:15:00|289.72|283.72|289.72|283.72|289.72|283.72|289.72|283.72|0
1649265310000|2022-04-06 17:15:10|289.67|283.67|289.5|283.5|289.67|283.67|289.5|283.5|0
1649265320000|2022-04-06 17:15:20|289.52|283.52|289.58|283.58|289.59|283.59|289.52|283.52|0
1649265330000|2022-04-06 17:15:30|289.59|283.59|289.62|283.62|289.62|283.62|289.59|283.59|0
1649265340000|2022-04-06 17:15:40|289.61|283.61|289.61|283.61|289.61|283.61|289.61|283.61|0
1649265350000|2022-04-06 17:15:50|289.63|283.63|289.63|283.63|289.63|283.63|289.63|283.63|0
1649265360000|2022-04-06 17:16:00|289.68|283.68|289.72|283.72|289.73|283.73|289.68|283.68|0
1649265370000|2022-04-06 17:16:10|289.73|283.73|289.88|283.88|289.88|283.88|289.73|283.73|0
1649265380000|2022-04-06 17:16:20|289.89|283.89|290|284|290|284|289.89|283.89|0
1649265390000|2022-04-06 17:16:30|290.01|284.01|290|284|290.01|284.01|290|284|0
1649265400000|2022-04-06 17:16:40|290.01|284.01|290.03|284.03|290.03|284.03|289.98|283.98|0
1649265410000|2022-04-06 17:16:50|290.13|284.13|290.15|284.15|290.16|284.16|290.13|284.13|0
1649265420000|2022-04-06 17:17:00|290.14|284.14|290.13|284.13|290.14|284.14|290.13|284.13|0
1649265430000|2022-04-06 17:17:10|290.09|284.09|290.09|284.09|290.09|284.09|290.08|284.08|0
1649265440000|2022-04-06 17:17:20|290.11|284.11|290.09|284.09|290.11|284.11|290.09|284.09|0
1649265450000|2022-04-06 17:17:30|290.11|284.11|290.11|284.11|290.11|284.11|290.11|284.11|0
1649265460000|2022-04-06 17:17:40|290.12|284.12|290.14|284.14|290.14|284.14|290.11|284.11|0
1649265470000|2022-04-06 17:17:50|290.15|284.15|290.12|284.12|290.15|284.15|290.12|284.12|0
1649265480000|2022-04-06 17:18:00|290.03|284.03|290.03|284.03|290.03|284.03|290.03|284.03|0
1649265490000|2022-04-06 17:18:10|289.87|283.87|289.88|283.88|289.88|283.88|289.87|283.87|0
1649265500000|2022-04-06 17:18:20|289.92|283.92|289.95|283.95|289.95|283.95|289.92|283.92|0
1649265510000|2022-04-06 17:18:30|289.97|283.97|289.97|283.97|289.97|283.97|289.97|283.97|0
1649265530000|2022-04-06 17:18:50|289.96|283.96|289.96|283.96|289.96|283.96|289.96|283.96|0
1649265560000|2022-04-06 17:19:20|290.03|284.03|290.03|284.03|290.03|284.03|290.03|284.03|0
1649265570000|2022-04-06 17:19:30|290.15|284.15|290.16|284.16|290.17|284.17|290.15|284.15|0
1649265580000|2022-04-06 17:19:40|290.17|284.17|290.17|284.17|290.17|284.17|290.17|284.17|0
1649265590000|2022-04-06 17:19:50|290.22|284.22|290.24|284.24|290.24|284.24|290.22|284.22|0
1649265600000|2022-04-06 17:20:00|290.25|284.25|290.22|284.22|290.25|284.25|290.16|284.16|0
1649265610000|2022-04-06 17:20:10|290.19|284.19|290.23|284.23|290.23|284.23|290.18|284.18|0
1649265620000|2022-04-06 17:20:20|290.22|284.22|290.22|284.22|290.22|284.22|290.22|284.22|0
1649265630000|2022-04-06 17:20:30|290.15|284.15|290.22|284.22|290.22|284.22|290.15|284.15|0
1649265640000|2022-04-06 17:20:40|290.19|284.19|290.36|284.36|290.36|284.36|290.19|284.19|0
1649265650000|2022-04-06 17:20:50|290.38|284.38|290.4|284.4|290.4|284.4|290.37|284.37|0
1649265660000|2022-04-06 17:21:00|290.42|284.42|290.44|284.44|290.44|284.44|290.42|284.42|0
1649265670000|2022-04-06 17:21:10|290.45|284.45|290.54|284.54|290.54|284.54|290.45|284.45|0
1649265680000|2022-04-06 17:21:20|290.83|284.83|290.81|284.81|290.83|284.83|290.81|284.81|0
1649265690000|2022-04-06 17:21:30|290.78|284.78|290.73|284.73|290.78|284.78|290.68|284.68|0
1649265700000|2022-04-06 17:21:40|290.68|284.68|290.68|284.68|290.68|284.68|290.68|284.68|0
1649265710000|2022-04-06 17:21:50|290.69|284.69|290.69|284.69|290.69|284.69|290.69|284.69|0
1649265730000|2022-04-06 17:22:10|290.68|284.68|290.7|284.7|290.7|284.7|290.68|284.68|0
1649265760000|2022-04-06 17:22:40|290.69|284.69|290.69|284.69|290.69|284.69|290.69|284.69|0
1649265780000|2022-04-06 17:23:00|290.7|284.7|290.7|284.7|290.7|284.7|290.7|284.7|0
1649265790000|2022-04-06 17:23:10|290.71|284.71|290.7|284.7|290.71|284.71|290.7|284.7|0
1649265800000|2022-04-06 17:23:20|290.71|284.71|290.68|284.68|290.71|284.71|290.68|284.68|0
1649265810000|2022-04-06 17:23:30|290.69|284.69|290.69|284.69|290.69|284.69|290.69|284.69|0
1649265820000|2022-04-06 17:23:40|290.67|284.67|290.61|284.61|290.67|284.67|290.61|284.61|0
1649265830000|2022-04-06 17:23:50|290.63|284.63|290.63|284.63|290.63|284.63|290.63|284.63|0
1649265840000|2022-04-06 17:24:00|290.68|284.68|290.77|284.77|290.77|284.77|290.68|284.68|0
1649265850000|2022-04-06 17:24:10|290.79|284.79|290.49|284.49|290.81|284.81|290.49|284.49|0
1649265860000|2022-04-06 17:24:20|290.46|284.46|290.45|284.45|290.48|284.48|290.45|284.45|0
1649265870000|2022-04-06 17:24:30|290.4|284.4|290.4|284.4|290.4|284.4|290.4|284.4|0
1649265880000|2022-04-06 17:24:40|290.45|284.45|290.35|284.35|290.45|284.45|290.33|284.33|0
1649265890000|2022-04-06 17:24:50|290.33|284.33|290.33|284.33|290.33|284.33|290.33|284.33|0
1649265900000|2022-04-06 17:25:00|290.3|284.3|290.47|284.47|290.47|284.47|290.3|284.3|0
1649265910000|2022-04-06 17:25:10|290.51|284.51|290.56|284.56|290.6|284.6|290.51|284.51|0
1649265920000|2022-04-06 17:25:20|290.55|284.55|290.55|284.55|290.55|284.55|290.55|284.55|0
1649265930000|2022-04-06 17:25:30|290.56|284.56|290.56|284.56|290.56|284.56|290.56|284.56|0
1649265940000|2022-04-06 17:25:40|290.49|284.49|290.36|284.36|290.49|284.49|290.36|284.36|0
1649265950000|2022-04-06 17:25:50|290.34|284.34|290.52|284.52|290.55|284.55|290.34|284.34|0
1649265960000|2022-04-06 17:26:00|290.5|284.5|290.32|284.32|290.5|284.5|290.32|284.32|0
1649265970000|2022-04-06 17:26:10|289.84|283.84|289.88|283.88|289.88|283.88|289.81|283.81|0
1649265980000|2022-04-06 17:26:20|289.97|283.97|289.95|283.95|289.97|283.97|289.95|283.95|0
1649265990000|2022-04-06 17:26:30|289.94|283.94|289.9|283.9|289.94|283.94|289.89|283.89|0
1649266000000|2022-04-06 17:26:40|289.93|283.93|289.96|283.96|289.96|283.96|289.88|283.88|0
1649266010000|2022-04-06 17:26:50|290|284|289.93|283.93|290|284|289.93|283.93|0
1649266020000|2022-04-06 17:27:00|289.89|283.89|289.89|283.89|289.89|283.89|289.89|283.89|0
1649266030000|2022-04-06 17:27:10|289.86|283.86|289.83|283.83|289.86|283.86|289.83|283.83|0
1649266040000|2022-04-06 17:27:20|289.88|283.88|290.06|284.06|290.06|284.06|289.88|283.88|0
1649266050000|2022-04-06 17:27:30|290.09|284.09|290.09|284.09|290.09|284.09|290.09|284.09|0
1649266060000|2022-04-06 17:27:40|290.08|284.08|290.04|284.04|290.08|284.08|290.03|284.03|0
1649266070000|2022-04-06 17:27:50|290.06|284.06|290.07|284.07|290.07|284.07|290.06|284.06|0
1649266080000|2022-04-06 17:28:00|290.11|284.11|290.11|284.11|290.11|284.11|290.11|284.11|0
1649266090000|2022-04-06 17:28:10|290.1|284.1|290.05|284.05|290.1|284.1|290.05|284.05|0
1649266100000|2022-04-06 17:28:20|290.09|284.09|290.13|284.13|290.13|284.13|290.09|284.09|0
1649266110000|2022-04-06 17:28:30|290.12|284.12|290.12|284.12|290.12|284.12|290.12|284.12|0
1649266120000|2022-04-06 17:28:40|290.13|284.13|290.03|284.03|290.16|284.16|290.03|284.03|0
1649266130000|2022-04-06 17:28:50|290.05|284.05|290.05|284.05|290.05|284.05|290.05|284.05|0
1649266140000|2022-04-06 17:29:00|290.02|284.02|289.9|283.9|290.02|284.02|289.9|283.9|0
1649266150000|2022-04-06 17:29:10|289.88|283.88|289.86|283.86|289.88|283.88|289.85|283.85|0
1649266160000|2022-04-06 17:29:20|289.88|283.88|290.04|284.04|290.04|284.04|289.88|283.88|0
1649266170000|2022-04-06 17:29:30|290.03|284.03|290.03|284.03|290.03|284.03|290.03|284.03|0
1649266180000|2022-04-06 17:29:40|290.04|284.04|290.16|284.16|290.16|284.16|290.04|284.04|0
1649266190000|2022-04-06 17:29:50|290.2|284.2|290.18|284.18|290.2|284.2|290.18|284.18|0
1649266200000|2022-04-06 17:30:00|290.19|284.19|290.19|284.19|290.19|284.19|290.18|284.18|0
1649266210000|2022-04-06 17:30:10|290.15|284.15|290.09|284.09|290.18|284.18|290.09|284.09|0
1649266220000|2022-04-06 17:30:20|290.07|284.07|289.99|283.99|290.07|284.07|289.99|283.99|0
1649266230000|2022-04-06 17:30:30|289.8|283.8|289.8|283.8|289.8|283.8|289.8|283.8|0
1649266240000|2022-04-06 17:30:40|289.85|283.85|289.84|283.84|289.85|283.85|289.84|283.84|0
1649266250000|2022-04-06 17:30:50|289.86|283.86|289.86|283.86|289.86|283.86|289.86|283.86|0
1649266260000|2022-04-06 17:31:00|289.81|283.81|289.8|283.8|289.81|283.81|289.8|283.8|0
1649266270000|2022-04-06 17:31:10|289.84|283.84|289.84|283.84|289.84|283.84|289.84|283.84|0
1649266280000|2022-04-06 17:31:20|289.89|283.89|289.86|283.86|289.89|283.89|289.86|283.86|0
1649266290000|2022-04-06 17:31:30|289.85|283.85|289.87|283.87|289.87|283.87|289.85|283.85|0
1649266300000|2022-04-06 17:31:40|289.86|283.86|289.9|283.9|289.9|283.9|289.86|283.86|0
1649266310000|2022-04-06 17:31:50|289.92|283.92|289.89|283.89|289.92|283.92|289.89|283.89|0
1649266320000|2022-04-06 17:32:00|289.9|283.9|289.83|283.83|289.9|283.9|289.83|283.83|0
1649266330000|2022-04-06 17:32:10|289.86|283.86|289.83|283.83|289.86|283.86|289.83|283.83|0
1649266340000|2022-04-06 17:32:20|289.81|283.81|289.81|283.81|289.82|283.82|289.81|283.81|0
1649266350000|2022-04-06 17:32:30|289.84|283.84|290|284|290|284|289.84|283.84|0
1649266360000|2022-04-06 17:32:40|290.01|284.01|289.91|283.91|290.01|284.01|289.91|283.91|0
1649266370000|2022-04-06 17:32:50|289.92|283.92|289.96|283.96|289.96|283.96|289.92|283.92|0
1649266380000|2022-04-06 17:33:00|289.95|283.95|289.94|283.94|289.96|283.96|289.91|283.91|0
1649266390000|2022-04-06 17:33:10|289.96|283.96|289.97|283.97|289.97|283.97|289.96|283.96|0
1649266400000|2022-04-06 17:33:20|289.98|283.98|290.09|284.09|290.09|284.09|289.98|283.98|0
1649266420000|2022-04-06 17:33:40|290.12|284.12|290.28|284.28|290.28|284.28|290.12|284.12|0
1649266430000|2022-04-06 17:33:50|290.3|284.3|290.38|284.38|290.38|284.38|290.3|284.3|0
1649266440000|2022-04-06 17:34:00|290.32|284.32|290.32|284.32|290.32|284.32|290.32|284.32|0
1649266450000|2022-04-06 17:34:10|290.35|284.35|290.25|284.25|290.35|284.35|290.25|284.25|0
1649266460000|2022-04-06 17:34:20|290.24|284.24|290.22|284.22|290.24|284.24|290.21|284.21|0
1649266470000|2022-04-06 17:34:30|290.24|284.24|290.22|284.22|290.24|284.24|290.22|284.22|0
1649266480000|2022-04-06 17:34:40|290.19|284.19|290.2|284.2|290.2|284.2|290.16|284.16|0
1649266490000|2022-04-06 17:34:50|290.21|284.21|290.26|284.26|290.26|284.26|290.21|284.21|0
1649266500000|2022-04-06 17:35:00|290.25|284.25|290.21|284.21|290.25|284.25|290.21|284.21|0
1649266510000|2022-04-06 17:35:10|290.22|284.22|290.06|284.06|290.22|284.22|290.06|284.06|0
1649266520000|2022-04-06 17:35:20|289.96|283.96|289.81|283.81|289.96|283.96|289.81|283.81|0
1649266530000|2022-04-06 17:35:30|289.72|283.72|289.51|283.51|289.72|283.72|289.51|283.51|0
1649266540000|2022-04-06 17:35:40|289.5|283.5|289.49|283.49|289.51|283.51|289.49|283.49|0
1649266550000|2022-04-06 17:35:50|289.52|283.52|289.52|283.52|289.52|283.52|289.52|283.52|0
1649266560000|2022-04-06 17:36:00|289.51|283.51|289.58|283.58|289.59|283.59|289.51|283.51|0
1649266570000|2022-04-06 17:36:10|289.6|283.6|289.61|283.61|289.61|283.61|289.6|283.6|0
1649266580000|2022-04-06 17:36:20|289.59|283.59|289.62|283.62|289.62|283.62|289.59|283.59|0
1649266590000|2022-04-06 17:36:30|289.64|283.64|289.79|283.79|289.79|283.79|289.64|283.64|0
1649266600000|2022-04-06 17:36:40|289.8|283.8|289.87|283.87|289.9|283.9|289.8|283.8|0
1649266610000|2022-04-06 17:36:50|289.82|283.82|289.77|283.77|289.82|283.82|289.77|283.77|0
1649266620000|2022-04-06 17:37:00|289.76|283.76|289.73|283.73|289.76|283.76|289.73|283.73|0
1649266630000|2022-04-06 17:37:10|289.76|283.76|289.75|283.75|289.76|283.76|289.75|283.75|0
1649266640000|2022-04-06 17:37:20|289.78|283.78|289.84|283.84|289.84|283.84|289.78|283.78|0
1649266650000|2022-04-06 17:37:30|289.82|283.82|289.82|283.82|289.82|283.82|289.82|283.82|0
1649266660000|2022-04-06 17:37:40|289.81|283.81|289.86|283.86|289.86|283.86|289.81|283.81|0
1649266670000|2022-04-06 17:37:50|289.87|283.87|289.93|283.93|289.93|283.93|289.87|283.87|0
1649266680000|2022-04-06 17:38:00|289.95|283.95|290|284|290|284|289.95|283.95|0
1649266690000|2022-04-06 17:38:10|290.02|284.02|290|284|290.03|284.03|290|284|0
1649266700000|2022-04-06 17:38:20|290.03|284.03|290.02|284.02|290.03|284.03|290.02|284.02|0
1649266710000|2022-04-06 17:38:30|290.03|284.03|290.11|284.11|290.11|284.11|290.03|284.03|0
1649266720000|2022-04-06 17:38:40|290.15|284.15|290.2|284.2|290.2|284.2|290.15|284.15|0
1649266730000|2022-04-06 17:38:50|290.13|284.13|290.35|284.35|290.35|284.35|290.13|284.13|0
1649266740000|2022-04-06 17:39:00|290.36|284.36|290.38|284.38|290.38|284.38|290.36|284.36|0
1649266750000|2022-04-06 17:39:10|290.36|284.36|290.36|284.36|290.36|284.36|290.36|284.36|0
1649266780000|2022-04-06 17:39:40|290.35|284.35|290.36|284.36|290.36|284.36|290.35|284.35|0
1649266790000|2022-04-06 17:39:50|290.35|284.35|290.31|284.31|290.35|284.35|290.26|284.26|0
1649266800000|2022-04-06 17:40:00|290.3|284.3|290.27|284.27|290.3|284.3|290.21|284.21|0
1649266810000|2022-04-06 17:40:10|290.25|284.25|290.12|284.12|290.25|284.25|290.12|284.12|0
1649266820000|2022-04-06 17:40:20|290.13|284.13|290.1|284.1|290.13|284.13|290.1|284.1|0
1649266830000|2022-04-06 17:40:30|290.07|284.07|290.1|284.1|290.1|284.1|290.07|284.07|0
1649266840000|2022-04-06 17:40:40|290.13|284.13|290.24|284.24|290.24|284.24|290.13|284.13|0
1649266850000|2022-04-06 17:40:50|290.09|284.09|290.08|284.08|290.09|284.09|290.07|284.07|0
1649266860000|2022-04-06 17:41:00|290.07|284.07|290.1|284.1|290.1|284.1|290.07|284.07|0
1649266870000|2022-04-06 17:41:10|290.08|284.08|290.23|284.23|290.23|284.23|290.08|284.08|0
1649266880000|2022-04-06 17:41:20|290.29|284.29|290.52|284.52|290.52|284.52|290.29|284.29|0
1649266890000|2022-04-06 17:41:30|290.51|284.51|291.03|285.03|291.03|285.03|290.51|284.51|0
1649266900000|2022-04-06 17:41:40|291.02|285.02|291.03|285.03|291.03|285.03|291.02|285.02|0
1649266910000|2022-04-06 17:41:50|291|285|291|285|291.04|285.04|290.99|284.99|0
1649266920000|2022-04-06 17:42:00|291.01|285.01|291.06|285.06|291.06|285.06|291.01|285.01|0
1649266930000|2022-04-06 17:42:10|291.07|285.07|291.13|285.13|291.13|285.13|291.06|285.06|0
1649266940000|2022-04-06 17:42:20|291.11|285.11|291.38|285.38|291.38|285.38|291.11|285.11|0
1649266950000|2022-04-06 17:42:30|291.33|285.33|291.29|285.29|291.33|285.33|291.29|285.29|0
1649266960000|2022-04-06 17:42:40|291.3|285.3|291.31|285.31|291.31|285.31|291.3|285.3|0
1649266970000|2022-04-06 17:42:50|291.32|285.32|291.32|285.32|291.32|285.32|291.32|285.32|0
1649266980000|2022-04-06 17:43:00|291.36|285.36|291.35|285.35|291.36|285.36|291.35|285.35|0
1649266990000|2022-04-06 17:43:10|291.36|285.36|291.33|285.33|291.37|285.37|291.31|285.31|0
1649267000000|2022-04-06 17:43:20|291.65|285.65|291.65|285.65|291.65|285.65|291.65|285.65|0
1649267010000|2022-04-06 17:43:30|291.64|285.64|291.61|285.61|291.64|285.64|291.61|285.61|0
1649267020000|2022-04-06 17:43:40|291.62|285.62|291.56|285.56|291.62|285.62|291.56|285.56|0
1649267030000|2022-04-06 17:43:50|291.58|285.58|291.42|285.42|291.58|285.58|291.42|285.42|0
1649267040000|2022-04-06 17:44:00|291.43|285.43|291.33|285.33|291.43|285.43|291.31|285.31|0
1649267050000|2022-04-06 17:44:10|291.34|285.34|291.42|285.42|291.43|285.43|291.34|285.34|0
1649267060000|2022-04-06 17:44:20|291.51|285.51|291.58|285.58|291.58|285.58|291.51|285.51|0
1649267070000|2022-04-06 17:44:30|291.6|285.6|291.53|285.53|291.6|285.6|291.53|285.53|0
1649267080000|2022-04-06 17:44:40|291.48|285.48|291.51|285.51|291.51|285.51|291.48|285.48|0
1649267090000|2022-04-06 17:44:50|291.5|285.5|291.34|285.34|291.5|285.5|291.33|285.33|0
1649267100000|2022-04-06 17:45:00|291.33|285.33|291.31|285.31|291.34|285.34|291.31|285.31|0
1649267120000|2022-04-06 17:45:20|291.3|285.3|291.31|285.31|291.31|285.31|291.3|285.3|0
1649267130000|2022-04-06 17:45:30|291.29|285.29|291.3|285.3|291.3|285.3|291.27|285.27|0
1649267140000|2022-04-06 17:45:40|291.25|285.25|291.24|285.24|291.27|285.27|291.24|285.24|0
1649267150000|2022-04-06 17:45:50|291.17|285.17|291.05|285.05|291.17|285.17|291.05|285.05|0
1649267160000|2022-04-06 17:46:00|291.08|285.08|291|285|291.1|285.1|291|285|0
1649267170000|2022-04-06 17:46:10|290.91|284.91|290.88|284.88|290.91|284.91|290.88|284.88|0
1649267180000|2022-04-06 17:46:20|290.81|284.81|290.81|284.81|290.81|284.81|290.8|284.8|0
1649267190000|2022-04-06 17:46:30|290.8|284.8|290.8|284.8|290.8|284.8|290.8|284.8|0
1649267200000|2022-04-06 17:46:40|290.81|284.81|290.9|284.9|290.9|284.9|290.8|284.8|0
1649267220000|2022-04-06 17:47:00|290.89|284.89|290.84|284.84|290.9|284.9|290.84|284.84|0
1649267230000|2022-04-06 17:47:10|290.82|284.82|290.83|284.83|290.83|284.83|290.78|284.78|0
1649267240000|2022-04-06 17:47:20|290.84|284.84|290.84|284.84|290.84|284.84|290.83|284.83|0
1649267250000|2022-04-06 17:47:30|290.86|284.86|291.03|285.03|291.03|285.03|290.86|284.86|0
1649267260000|2022-04-06 17:47:40|291.12|285.12|291.19|285.19|291.2|285.2|291.12|285.12|0
1649267270000|2022-04-06 17:47:50|291.2|285.2|291.23|285.23|291.23|285.23|291.2|285.2|0
1649267280000|2022-04-06 17:48:00|291.24|285.24|291.27|285.27|291.27|285.27|291.24|285.24|0
1649267290000|2022-04-06 17:48:10|291.33|285.33|291.41|285.41|291.41|285.41|291.33|285.33|0
1649267300000|2022-04-06 17:48:20|291.4|285.4|291.44|285.44|291.44|285.44|291.39|285.39|0
1649267310000|2022-04-06 17:48:30|291.52|285.52|291.5|285.5|291.52|285.52|291.5|285.5|0
1649267320000|2022-04-06 17:48:40|291.46|285.46|291.36|285.36|291.46|285.46|291.36|285.36|0
1649267330000|2022-04-06 17:48:50|291.31|285.31|291.34|285.34|291.34|285.34|291.29|285.29|0
1649267340000|2022-04-06 17:49:00|291.38|285.38|291.43|285.43|291.43|285.43|291.38|285.38|0
1649267350000|2022-04-06 17:49:10|291.48|285.48|291.58|285.58|291.58|285.58|291.48|285.48|0
1649267360000|2022-04-06 17:49:20|291.6|285.6|291.64|285.64|291.64|285.64|291.6|285.6|0
1649267370000|2022-04-06 17:49:30|291.68|285.68|291.68|285.68|291.68|285.68|291.67|285.67|0
1649267380000|2022-04-06 17:49:40|291.7|285.7|291.69|285.69|291.7|285.7|291.69|285.69|0
1649267390000|2022-04-06 17:49:50|291.7|285.7|291.86|285.86|291.86|285.86|291.7|285.7|0
1649267400000|2022-04-06 17:50:00|291.89|285.89|291.89|285.89|291.89|285.89|291.89|285.89|0
1649267420000|2022-04-06 17:50:20|291.9|285.9|291.9|285.9|291.9|285.9|291.9|285.9|0
1649267430000|2022-04-06 17:50:30|291.91|285.91|292|286|292|286|291.91|285.91|0
1649267440000|2022-04-06 17:50:40|292.02|286.02|291.88|285.88|292.02|286.02|291.87|285.87|0
1649267450000|2022-04-06 17:50:50|292.11|286.11|292.06|286.06|292.13|286.13|292.06|286.06|0
1649267460000|2022-04-06 17:51:00|292.07|286.07|292.08|286.08|292.08|286.08|292.04|286.04|0
1649267470000|2022-04-06 17:51:10|292.07|286.07|292.1|286.1|292.1|286.1|292.01|286.01|0
1649267480000|2022-04-06 17:51:20|292.09|286.09|292.07|286.07|292.14|286.14|292.07|286.07|0
1649267490000|2022-04-06 17:51:30|292.1|286.1|292.11|286.11|292.11|286.11|292.1|286.1|0
1649267500000|2022-04-06 17:51:40|292.05|286.05|291.92|285.92|292.05|286.05|291.92|285.92|0
1649267510000|2022-04-06 17:51:50|291.9|285.9|291.8|285.8|291.9|285.9|291.8|285.8|0
1649267520000|2022-04-06 17:52:00|291.78|285.78|291.73|285.73|291.78|285.78|291.73|285.73|0
1649267530000|2022-04-06 17:52:10|291.78|285.78|291.86|285.86|291.86|285.86|291.78|285.78|0
1649267540000|2022-04-06 17:52:20|291.78|285.78|291.86|285.86|291.86|285.86|291.78|285.78|0
1649267560000|2022-04-06 17:52:40|291.82|285.82|291.83|285.83|291.83|285.83|291.82|285.82|0
1649267570000|2022-04-06 17:52:50|291.81|285.81|291.8|285.8|291.81|285.81|291.8|285.8|0
1649267580000|2022-04-06 17:53:00|291.79|285.79|291.81|285.81|291.81|285.81|291.79|285.79|0
1649267590000|2022-04-06 17:53:10|291.86|285.86|291.86|285.86|291.86|285.86|291.85|285.85|0
1649267600000|2022-04-06 17:53:20|291.87|285.87|291.84|285.84|291.87|285.87|291.84|285.84|0
1649267610000|2022-04-06 17:53:30|291.79|285.79|291.67|285.67|291.79|285.79|291.67|285.67|0
1649267620000|2022-04-06 17:53:40|291.68|285.68|291.58|285.58|291.68|285.68|291.58|285.58|0
1649267630000|2022-04-06 17:53:50|291.59|285.59|291.59|285.59|291.59|285.59|291.58|285.58|0
1649267640000|2022-04-06 17:54:00|291.52|285.52|291.36|285.36|291.52|285.52|291.36|285.36|0
1649267650000|2022-04-06 17:54:10|291.25|285.25|291.29|285.29|291.29|285.29|291.25|285.25|0
1649267660000|2022-04-06 17:54:20|291.34|285.34|291.33|285.33|291.34|285.34|291.33|285.33|0
1649267680000|2022-04-06 17:54:40|291.35|285.35|291.23|285.23|291.35|285.35|291.23|285.23|0
1649267690000|2022-04-06 17:54:50|291.22|285.22|291.21|285.21|291.23|285.23|291.21|285.21|0
1649267700000|2022-04-06 17:55:00|291.17|285.17|291.17|285.17|291.18|285.18|291.16|285.16|0
1649267710000|2022-04-06 17:55:10|291.18|285.18|291.27|285.27|291.27|285.27|291.18|285.18|0
1649267720000|2022-04-06 17:55:20|291.31|285.31|291.31|285.31|291.31|285.31|291.31|285.31|0
1649267730000|2022-04-06 17:55:30|291.32|285.32|291.31|285.31|291.32|285.32|291.31|285.31|0
1649267740000|2022-04-06 17:55:40|291.27|285.27|291.27|285.27|291.27|285.27|291.27|285.27|0
1649267750000|2022-04-06 17:55:50|291.26|285.26|291.26|285.26|291.26|285.26|291.26|285.26|0
1649267760000|2022-04-06 17:56:00|291.35|285.35|291.48|285.48|291.48|285.48|291.35|285.35|0
1649267770000|2022-04-06 17:56:10|291.5|285.5|291.51|285.51|291.51|285.51|291.5|285.5|0
1649267780000|2022-04-06 17:56:20|291.61|285.61|291.71|285.71|291.74|285.74|291.61|285.61|0
1649267790000|2022-04-06 17:56:30|291.72|285.72|291.73|285.73|291.73|285.73|291.72|285.72|0
1649267800000|2022-04-06 17:56:40|291.72|285.72|291.72|285.72|291.73|285.73|291.72|285.72|0
1649267810000|2022-04-06 17:56:50|291.66|285.66|291.44|285.44|291.66|285.66|291.44|285.44|0
1649267820000|2022-04-06 17:57:00|291.43|285.43|291.4|285.4|291.43|285.43|291.4|285.4|0
1649267830000|2022-04-06 17:57:10|291.39|285.39|291.35|285.35|291.39|285.39|291.35|285.35|0
1649267840000|2022-04-06 17:57:20|291.34|285.34|291.3|285.3|291.34|285.34|291.29|285.29|0
1649267850000|2022-04-06 17:57:30|291.31|285.31|291.3|285.3|291.31|285.31|291.3|285.3|0
1649267860000|2022-04-06 17:57:40|291.29|285.29|291.29|285.29|291.29|285.29|291.29|285.29|0
1649267870000|2022-04-06 17:57:50|291.33|285.33|291.28|285.28|291.33|285.33|291.28|285.28|0
1649267880000|2022-04-06 17:58:00|291.27|285.27|291.27|285.27|291.27|285.27|291.27|285.27|0
1649267890000|2022-04-06 17:58:10|291.16|285.16|291.17|285.17|291.17|285.17|291.16|285.16|0
1649267900000|2022-04-06 17:58:20|291.18|285.18|291.26|285.26|291.26|285.26|291.18|285.18|0
1649267910000|2022-04-06 17:58:30|291.32|285.32|291.3|285.3|291.34|285.34|291.3|285.3|0
1649267920000|2022-04-06 17:58:40|291.23|285.23|291.26|285.26|291.26|285.26|291.23|285.23|0
1649267930000|2022-04-06 17:58:50|291.27|285.27|291.27|285.27|291.27|285.27|291.26|285.26|0
1649267940000|2022-04-06 17:59:00|291.23|285.23|291.23|285.23|291.23|285.23|291.23|285.23|0
1649267950000|2022-04-06 17:59:10|291.24|285.24|291.25|285.25|291.25|285.25|291.23|285.23|0
1649267960000|2022-04-06 17:59:20|291.26|285.26|291.21|285.21|291.26|285.26|291.21|285.21|0
1649267970000|2022-04-06 17:59:30|291.2|285.2|291.18|285.18|291.2|285.2|291.18|285.18|0
1649267980000|2022-04-06 17:59:40|291.03|285.03|290.87|284.87|291.03|285.03|290.87|284.87|0
1649267990000|2022-04-06 17:59:50|290.86|284.86|290.81|284.81|290.86|284.86|290.81|284.81|0
1649268000000|2022-04-06 18:00:00|290.79|284.79|290.56|284.56|290.8|284.8|290.56|284.56|0
1649268010000|2022-04-06 18:00:10|290.47|284.47|290.56|284.56|290.56|284.56|290.42|284.42|0
1649268020000|2022-04-06 18:00:20|290.62|284.62|290.54|284.54|290.65|284.65|290.54|284.54|0
1649268030000|2022-04-06 18:00:30|290.48|284.48|290.41|284.41|290.48|284.48|290.38|284.38|0
1649268040000|2022-04-06 18:00:40|290.42|284.42|291.06|285.06|291.06|285.06|290.42|284.42|0
1649268050000|2022-04-06 18:00:50|291.08|285.08|291.08|285.08|291.23|285.23|291.08|285.08|0
1649268060000|2022-04-06 18:01:00|290.92|284.92|290.82|284.82|290.93|284.93|290.82|284.82|0
1649268070000|2022-04-06 18:01:10|290.81|284.81|291.07|285.07|291.07|285.07|290.81|284.81|0
1649268080000|2022-04-06 18:01:20|291.06|285.06|291.14|285.14|291.14|285.14|291.06|285.06|0
1649268090000|2022-04-06 18:01:30|291.25|285.25|291.38|285.38|291.38|285.38|291.25|285.25|0
1649268100000|2022-04-06 18:01:40|291.4|285.4|291.53|285.53|291.55|285.55|291.4|285.4|0
1649268110000|2022-04-06 18:01:50|291.6|285.6|291.84|285.84|291.84|285.84|291.58|285.58|0
1649268120000|2022-04-06 18:02:00|291.85|285.85|292.26|286.26|292.26|286.26|291.85|285.85|0
1649268130000|2022-04-06 18:02:10|292.21|286.21|292.4|286.4|292.41|286.41|292.21|286.21|0
1649268140000|2022-04-06 18:02:20|292.41|286.41|292.83|286.83|292.86|286.86|292.41|286.41|0
1649268150000|2022-04-06 18:02:30|292.84|286.84|292.94|286.94|292.98|286.98|292.82|286.82|0
1649268160000|2022-04-06 18:02:40|292.99|286.99|292.95|286.95|293|287|292.95|286.95|0
1649268170000|2022-04-06 18:02:50|292.94|286.94|292.98|286.98|292.99|286.99|292.89|286.89|0
1649268180000|2022-04-06 18:03:00|292.94|286.94|293.02|287.02|293.02|287.02|292.89|286.89|0
1649268190000|2022-04-06 18:03:10|292.98|286.98|293.11|287.11|293.19|287.19|292.98|286.98|0
1649268200000|2022-04-06 18:03:20|293.12|287.12|293.13|287.13|293.17|287.17|293.11|287.11|0
1649268210000|2022-04-06 18:03:30|293.11|287.11|293.18|287.18|293.2|287.2|293.11|287.11|0
1649268220000|2022-04-06 18:03:40|293.21|287.21|293.17|287.17|293.21|287.21|293.15|287.15|0
1649268230000|2022-04-06 18:03:50|293.14|287.14|293.16|287.16|293.19|287.19|293.13|287.13|0
1649268240000|2022-04-06 18:04:00|293.17|287.17|293.18|287.18|293.23|287.23|293.17|287.17|0
1649268250000|2022-04-06 18:04:10|293.13|287.13|293.03|287.03|293.13|287.13|293.02|287.02|0
1649268260000|2022-04-06 18:04:20|293.05|287.05|292.98|286.98|293.05|287.05|292.94|286.94|0
1649268270000|2022-04-06 18:04:30|293|287|292.65|286.65|293|287|292.65|286.65|0
1649268280000|2022-04-06 18:04:40|292.61|286.61|292.54|286.54|292.61|286.61|292.54|286.54|0
1649268290000|2022-04-06 18:04:50|292.57|286.57|292.7|286.7|292.71|286.71|292.57|286.57|0
1649268300000|2022-04-06 18:05:00|292.71|286.71|292.7|286.7|292.73|286.73|292.68|286.68|0
1649268310000|2022-04-06 18:05:10|292.68|286.68|292.76|286.76|292.76|286.76|292.67|286.67|0
1649268320000|2022-04-06 18:05:20|292.75|286.75|292.75|286.75|292.87|286.87|292.71|286.71|0
1649268330000|2022-04-06 18:05:30|292.66|286.66|292.46|286.46|292.66|286.66|292.46|286.46|0
1649268340000|2022-04-06 18:05:40|292.47|286.47|292.41|286.41|292.47|286.47|292.38|286.38|0
1649268350000|2022-04-06 18:05:50|292.39|286.39|292.34|286.34|292.39|286.39|292.31|286.31|0
1649268360000|2022-04-06 18:06:00|292.33|286.33|292.27|286.27|292.34|286.34|292.26|286.26|0
1649268370000|2022-04-06 18:06:10|292.43|286.43|292.57|286.57|292.57|286.57|292.43|286.43|0
1649268380000|2022-04-06 18:06:20|292.58|286.58|292.56|286.56|292.64|286.64|292.56|286.56|0
1649268390000|2022-04-06 18:06:30|292.57|286.57|292.6|286.6|292.62|286.62|292.56|286.56|0
1649268400000|2022-04-06 18:06:40|292.61|286.61|292.53|286.53|292.63|286.63|292.53|286.53|0
1649268410000|2022-04-06 18:06:50|292.52|286.52|292.37|286.37|292.52|286.52|292.35|286.35|0
1649268420000|2022-04-06 18:07:00|292.33|286.33|292.16|286.16|292.33|286.33|292.16|286.16|0
1649268430000|2022-04-06 18:07:10|292.15|286.15|292.13|286.13|292.23|286.23|292.13|286.13|0
1649268440000|2022-04-06 18:07:20|292.11|286.11|291.99|285.99|292.11|286.11|291.92|285.92|0
1649268450000|2022-04-06 18:07:30|291.98|285.98|291.73|285.73|292|286|291.72|285.72|0
1649268460000|2022-04-06 18:07:40|291.72|285.72|291.73|285.73|291.78|285.78|291.72|285.72|0
1649268470000|2022-04-06 18:07:50|291.72|285.72|291.64|285.64|291.73|285.73|291.58|285.58|0
1649268480000|2022-04-06 18:08:00|291.67|285.67|291.53|285.53|291.73|285.73|291.53|285.53|0
1649268490000|2022-04-06 18:08:10|291.36|285.36|290.73|284.73|291.36|285.36|290.73|284.73|0
1649268500000|2022-04-06 18:08:20|290.66|284.66|290.65|284.65|290.66|284.66|290.6|284.6|0
1649268510000|2022-04-06 18:08:30|290.52|284.52|290.56|284.56|290.57|284.57|290.51|284.51|0
1649268520000|2022-04-06 18:08:40|290.58|284.58|290.95|284.95|290.95|284.95|290.58|284.58|0
1649268530000|2022-04-06 18:08:50|290.96|284.96|290.92|284.92|290.96|284.96|290.91|284.91|0
1649268540000|2022-04-06 18:09:00|290.93|284.93|290.88|284.88|290.93|284.93|290.87|284.87|0
1649268550000|2022-04-06 18:09:10|290.9|284.9|290.9|284.9|291.06|285.06|290.9|284.9|0
1649268560000|2022-04-06 18:09:20|290.91|284.91|290.69|284.69|290.91|284.91|290.69|284.69|0
1649268570000|2022-04-06 18:09:30|290.67|284.67|290.54|284.54|290.67|284.67|290.54|284.54|0
1649268580000|2022-04-06 18:09:40|290.55|284.55|290.5|284.5|290.55|284.55|290.45|284.45|0
1649268590000|2022-04-06 18:09:50|290.48|284.48|290.29|284.29|290.48|284.48|290.29|284.29|0
1649268600000|2022-04-06 18:10:00|290.28|284.28|290.16|284.16|290.28|284.28|290.16|284.16|0
1649268610000|2022-04-06 18:10:10|290.17|284.17|290.15|284.15|290.21|284.21|290.15|284.15|0
1649268620000|2022-04-06 18:10:20|290.16|284.16|290.3|284.3|290.33|284.33|290.13|284.13|0
1649268630000|2022-04-06 18:10:30|290.33|284.33|290.39|284.39|290.39|284.39|290.33|284.33|0
1649268640000|2022-04-06 18:10:40|290.38|284.38|290.4|284.4|290.4|284.4|290.38|284.38|0
1649268650000|2022-04-06 18:10:50|290.41|284.41|290.46|284.46|290.47|284.47|290.4|284.4|0
1649268660000|2022-04-06 18:11:00|290.44|284.44|290.39|284.39|290.44|284.44|290.39|284.39|0
1649268670000|2022-04-06 18:11:10|290.41|284.41|290.38|284.38|290.41|284.41|290.38|284.38|0
1649268680000|2022-04-06 18:11:20|290.36|284.36|290.21|284.21|290.36|284.36|290.21|284.21|0
1649268690000|2022-04-06 18:11:30|290.22|284.22|290.32|284.32|290.32|284.32|290.2|284.2|0
1649268700000|2022-04-06 18:11:40|290.31|284.31|290.37|284.37|290.39|284.39|290.31|284.31|0
1649268710000|2022-04-06 18:11:50|290.38|284.38|290.35|284.35|290.4|284.4|290.34|284.34|0
1649268720000|2022-04-06 18:12:00|290.34|284.34|290.25|284.25|290.35|284.35|290.24|284.24|0
1649268730000|2022-04-06 18:12:10|290.24|284.24|290.25|284.25|290.26|284.26|290.24|284.24|0
1649268740000|2022-04-06 18:12:20|290.26|284.26|290.34|284.34|290.35|284.35|290.26|284.26|0
1649268750000|2022-04-06 18:12:30|290.44|284.44|290.66|284.66|290.68|284.68|290.44|284.44|0
1649268760000|2022-04-06 18:12:40|290.67|284.67|290.59|284.59|290.67|284.67|290.59|284.59|0
1649268770000|2022-04-06 18:12:50|290.58|284.58|290.17|284.17|290.59|284.59|290.17|284.17|0
1649268780000|2022-04-06 18:13:00|290.18|284.18|290.1|284.1|290.18|284.18|290.09|284.09|0
1649268790000|2022-04-06 18:13:10|290.06|284.06|290.09|284.09|290.09|284.09|290.05|284.05|0
1649268800000|2022-04-06 18:13:20|290.08|284.08|290.13|284.13|290.14|284.14|290.08|284.08|0
1649268810000|2022-04-06 18:13:30|290.14|284.14|290.11|284.11|290.17|284.17|290.11|284.11|0
1649268820000|2022-04-06 18:13:40|290.12|284.12|290.16|284.16|290.17|284.17|290.09|284.09|0
1649268830000|2022-04-06 18:13:50|290.14|284.14|290.15|284.15|290.15|284.15|290.11|284.11|0
1649268840000|2022-04-06 18:14:00|290.16|284.16|290.04|284.04|290.16|284.16|290.04|284.04|0
1649268850000|2022-04-06 18:14:10|290.03|284.03|289.99|283.99|290.04|284.04|289.95|283.95|0
1649268860000|2022-04-06 18:14:20|290|284|290.01|284.01|290.01|284.01|289.99|283.99|0
1649268870000|2022-04-06 18:14:30|289.98|283.98|290.01|284.01|290.05|284.05|289.97|283.97|0
1649268880000|2022-04-06 18:14:40|290|284|290.01|284.01|290.02|284.02|290|284|0
1649268890000|2022-04-06 18:14:50|289.96|283.96|289.74|283.74|289.97|283.97|289.74|283.74|0
1649268900000|2022-04-06 18:15:00|289.73|283.73|289.67|283.67|289.73|283.73|289.67|283.67|0
1649268910000|2022-04-06 18:15:10|289.64|283.64|289.5|283.5|289.64|283.64|289.5|283.5|0
1649268920000|2022-04-06 18:15:20|289.44|283.44|289.33|283.33|289.44|283.44|289.33|283.33|0
1649268930000|2022-04-06 18:15:30|289.35|283.35|289.38|283.38|289.38|283.38|289.35|283.35|0
1649268940000|2022-04-06 18:15:40|289.37|283.37|289.43|283.43|289.46|283.46|289.37|283.37|0
1649268950000|2022-04-06 18:15:50|289.41|283.41|289.37|283.37|289.43|283.43|289.37|283.37|0
1649268960000|2022-04-06 18:16:00|289.38|283.38|289.43|283.43|289.5|283.5|289.36|283.36|0
1649268970000|2022-04-06 18:16:10|289.41|283.41|289.39|283.39|289.41|283.41|289.38|283.38|0
1649268980000|2022-04-06 18:16:20|289.38|283.38|289.25|283.25|289.39|283.39|289.25|283.25|0
1649268990000|2022-04-06 18:16:30|289.23|283.23|289.17|283.17|289.23|283.23|289.17|283.17|0
1649269000000|2022-04-06 18:16:40|289.18|283.18|289.18|283.18|289.18|283.18|289.09|283.09|0
1649269010000|2022-04-06 18:16:50|289.17|283.17|289.35|283.35|289.35|283.35|289.16|283.16|0
1649269020000|2022-04-06 18:17:00|289.34|283.34|289.35|283.35|289.35|283.35|289.24|283.24|0
1649269030000|2022-04-06 18:17:10|289.33|283.33|289.26|283.26|289.33|283.33|289.24|283.24|0
1649269040000|2022-04-06 18:17:20|289.25|283.25|289.18|283.18|289.26|283.26|289.18|283.18|0
1649269050000|2022-04-06 18:17:30|289.16|283.16|289.21|283.21|289.21|283.21|289.16|283.16|0
1649269060000|2022-04-06 18:17:40|289.2|283.2|289.27|283.27|289.29|283.29|289.2|283.2|0
1649269070000|2022-04-06 18:17:50|289.28|283.28|289.25|283.25|289.28|283.28|289.25|283.25|0
1649269080000|2022-04-06 18:18:00|289.26|283.26|289.23|283.23|289.26|283.26|289.22|283.22|0
1649269090000|2022-04-06 18:18:10|289.22|283.22|289.21|283.21|289.22|283.22|289.2|283.2|0
1649269100000|2022-04-06 18:18:20|289.2|283.2|288.93|282.93|289.21|283.21|288.91|282.91|0
1649269110000|2022-04-06 18:18:30|288.9|282.9|288.65|282.65|288.93|282.93|288.65|282.65|0
1649269120000|2022-04-06 18:18:40|288.66|282.66|288.66|282.66|288.67|282.67|288.66|282.66|0
1649269130000|2022-04-06 18:18:50|288.65|282.65|288.68|282.68|288.68|282.68|288.64|282.64|0
1649269140000|2022-04-06 18:19:00|288.67|282.67|288.69|282.69|288.69|282.69|288.67|282.67|0
1649269150000|2022-04-06 18:19:10|288.71|282.71|288.6|282.6|288.71|282.71|288.6|282.6|0
1649269160000|2022-04-06 18:19:20|288.58|282.58|288.49|282.49|288.58|282.58|288.49|282.49|0
1649269170000|2022-04-06 18:19:30|288.5|282.5|288.48|282.48|288.5|282.5|288.48|282.48|0
1649269180000|2022-04-06 18:19:40|288.46|282.46|288.58|282.58|288.67|282.67|288.46|282.46|0
1649269190000|2022-04-06 18:19:50|288.6|282.6|288.68|282.68|288.68|282.68|288.59|282.59|0
1649269200000|2022-04-06 18:20:00|288.78|282.78|289.03|283.03|289.03|283.03|288.78|282.78|0
1649269210000|2022-04-06 18:20:10|289.04|283.04|289.03|283.03|289.04|283.04|288.98|282.98|0
1649269220000|2022-04-06 18:20:20|289.06|283.06|289.07|283.07|289.07|283.07|289.06|283.06|0
1649269230000|2022-04-06 18:20:30|289.1|283.1|289.22|283.22|289.22|283.22|289.1|283.1|0
1649269240000|2022-04-06 18:20:40|289.23|283.23|289.21|283.21|289.24|283.24|289.21|283.21|0
1649269250000|2022-04-06 18:20:50|289.29|283.29|289.25|283.25|289.29|283.29|289.25|283.25|0
1649269260000|2022-04-06 18:21:00|289.24|283.24|289.25|283.25|289.25|283.25|289.23|283.23|0
1649269270000|2022-04-06 18:21:10|289.3|283.3|289.5|283.5|289.5|283.5|289.3|283.3|0
1649269280000|2022-04-06 18:21:20|289.55|283.55|289.82|283.82|289.82|283.82|289.55|283.55|0
1649269290000|2022-04-06 18:21:30|289.81|283.81|289.71|283.71|289.83|283.83|289.7|283.7|0
1649269300000|2022-04-06 18:21:40|289.7|283.7|289.7|283.7|289.75|283.75|289.69|283.69|0
1649269310000|2022-04-06 18:21:50|289.74|283.74|289.71|283.71|289.74|283.74|289.71|283.71|0
1649269320000|2022-04-06 18:22:00|289.72|283.72|289.71|283.71|289.72|283.72|289.71|283.71|0
1649269330000|2022-04-06 18:22:10|289.7|283.7|289.57|283.57|289.7|283.7|289.57|283.57|0
1649269340000|2022-04-06 18:22:20|289.56|283.56|289.44|283.44|289.56|283.56|289.44|283.44|0
1649269350000|2022-04-06 18:22:30|289.43|283.43|289.43|283.43|289.44|283.44|289.43|283.43|0
1649269360000|2022-04-06 18:22:40|289.37|283.37|289.4|283.4|289.42|283.42|289.35|283.35|0
1649269370000|2022-04-06 18:22:50|289.42|283.42|289.41|283.41|289.42|283.42|289.4|283.4|0
1649269380000|2022-04-06 18:23:00|289.4|283.4|289.4|283.4|289.41|283.41|289.39|283.39|0
1649269390000|2022-04-06 18:23:10|289.39|283.39|289.45|283.45|289.45|283.45|289.39|283.39|0
1649269400000|2022-04-06 18:23:20|289.44|283.44|289.49|283.49|289.51|283.51|289.42|283.42|0
1649269410000|2022-04-06 18:23:30|289.56|283.56|289.58|283.58|289.61|283.61|289.56|283.56|0
1649269420000|2022-04-06 18:23:40|289.6|283.6|289.59|283.59|289.6|283.6|289.59|283.59|0
1649269430000|2022-04-06 18:23:50|289.64|283.64|289.65|283.65|289.66|283.66|289.64|283.64|0
1649269440000|2022-04-06 18:24:00|289.67|283.67|289.66|283.66|289.67|283.67|289.66|283.66|0
1649269450000|2022-04-06 18:24:10|289.63|283.63|289.7|283.7|289.71|283.71|289.63|283.63|0
1649269460000|2022-04-06 18:24:20|289.69|283.69|289.72|283.72|289.73|283.73|289.69|283.69|0
1649269470000|2022-04-06 18:24:30|289.71|283.71|289.71|283.71|289.72|283.72|289.71|283.71|0
1649269480000|2022-04-06 18:24:40|289.72|283.72|289.71|283.71|289.72|283.72|289.71|283.71|0
1649269490000|2022-04-06 18:24:50|289.68|283.68|289.76|283.76|289.76|283.76|289.68|283.68|0
1649269500000|2022-04-06 18:25:00|289.75|283.75|289.75|283.75|289.75|283.75|289.74|283.74|0
1649269510000|2022-04-06 18:25:10|289.92|283.92|290.21|284.21|290.21|284.21|289.92|283.92|0
1649269520000|2022-04-06 18:25:20|290.22|284.22|290.3|284.3|290.31|284.31|290.21|284.21|0
1649269530000|2022-04-06 18:25:30|290.35|284.35|290.59|284.59|290.59|284.59|290.35|284.35|0
1649269540000|2022-04-06 18:25:40|290.57|284.57|290.61|284.61|290.61|284.61|290.57|284.57|0
1649269550000|2022-04-06 18:25:50|290.63|284.63|290.5|284.5|290.63|284.63|290.5|284.5|0
1649269560000|2022-04-06 18:26:00|290.46|284.46|290.4|284.4|290.47|284.47|290.39|284.39|0
1649269570000|2022-04-06 18:26:10|290.32|284.32|290.42|284.42|290.42|284.42|290.32|284.32|0
1649269580000|2022-04-06 18:26:20|290.41|284.41|290.42|284.42|290.42|284.42|290.4|284.4|0
1649269590000|2022-04-06 18:26:30|290.45|284.45|290.53|284.53|290.55|284.55|290.45|284.45|0
1649269600000|2022-04-06 18:26:40|290.49|284.49|290.5|284.5|290.5|284.5|290.49|284.49|0
1649269610000|2022-04-06 18:26:50|290.51|284.51|290.5|284.5|290.52|284.52|290.46|284.46|0
1649269620000|2022-04-06 18:27:00|290.52|284.52|290.61|284.61|290.61|284.61|290.52|284.52|0
1649269630000|2022-04-06 18:27:10|290.59|284.59|290.51|284.51|290.61|284.61|290.51|284.51|0
1649269640000|2022-04-06 18:27:20|290.5|284.5|290.4|284.4|290.5|284.5|290.4|284.4|0
1649269650000|2022-04-06 18:27:30|290.38|284.38|290.34|284.34|290.38|284.38|290.34|284.34|0
1649269660000|2022-04-06 18:27:40|290.33|284.33|290.19|284.19|290.34|284.34|290.19|284.19|0
1649269670000|2022-04-06 18:27:50|290.11|284.11|290.04|284.04|290.11|284.11|290.02|284.02|0
1649269680000|2022-04-06 18:28:00|289.99|283.99|289.97|283.97|290.02|284.02|289.96|283.96|0
1649269690000|2022-04-06 18:28:10|289.94|283.94|289.86|283.86|289.95|283.95|289.86|283.86|0
1649269700000|2022-04-06 18:28:20|289.87|283.87|289.83|283.83|289.87|283.87|289.82|283.82|0
1649269710000|2022-04-06 18:28:30|289.86|283.86|289.96|283.96|289.96|283.96|289.86|283.86|0
1649269720000|2022-04-06 18:28:40|289.98|283.98|290.14|284.14|290.15|284.15|289.98|283.98|0
1649269730000|2022-04-06 18:28:50|290.12|284.12|290.11|284.11|290.14|284.14|290.1|284.1|0
1649269740000|2022-04-06 18:29:00|290.27|284.27|290.28|284.28|290.28|284.28|290.27|284.27|0
1649269750000|2022-04-06 18:29:10|290.27|284.27|290.28|284.28|290.28|284.28|290.27|284.27|0
1649269760000|2022-04-06 18:29:20|290.3|284.3|290.41|284.41|290.45|284.45|290.3|284.3|0
1649269770000|2022-04-06 18:29:30|290.4|284.4|290.46|284.46|290.46|284.46|290.39|284.39|0
1649269780000|2022-04-06 18:29:40|290.47|284.47|290.33|284.33|290.47|284.47|290.33|284.33|0
1649269790000|2022-04-06 18:29:50|290.34|284.34|290.21|284.21|290.34|284.34|290.2|284.2|0
1649269800000|2022-04-06 18:30:00|290.17|284.17|290.31|284.31|290.34|284.34|290.17|284.17|0
1649269810000|2022-04-06 18:30:10|290.33|284.33|290.33|284.33|290.34|284.34|290.32|284.32|0
1649269820000|2022-04-06 18:30:20|290.34|284.34|290.32|284.32|290.34|284.34|290.31|284.31|0
1649269830000|2022-04-06 18:30:30|290.39|284.39|290.62|284.62|290.62|284.62|290.39|284.39|0
1649269840000|2022-04-06 18:30:40|290.63|284.63|290.59|284.59|290.65|284.65|290.59|284.59|0
1649269850000|2022-04-06 18:30:50|290.54|284.54|290.48|284.48|290.54|284.54|290.45|284.45|0
1649269860000|2022-04-06 18:31:00|290.47|284.47|290.4|284.4|290.47|284.47|290.33|284.33|0
1649269870000|2022-04-06 18:31:10|290.37|284.37|290.51|284.51|290.51|284.51|290.37|284.37|0
1649269880000|2022-04-06 18:31:20|290.52|284.52|290.48|284.48|290.52|284.52|290.48|284.48|0
1649269890000|2022-04-06 18:31:30|290.49|284.49|290.45|284.45|290.5|284.5|290.45|284.45|0
1649269900000|2022-04-06 18:31:40|290.46|284.46|290.5|284.5|290.5|284.5|290.46|284.46|0
1649269910000|2022-04-06 18:31:50|290.51|284.51|290.54|284.54|290.54|284.54|290.5|284.5|0
1649269920000|2022-04-06 18:32:00|290.55|284.55|290.59|284.59|290.59|284.59|290.55|284.55|0
1649269930000|2022-04-06 18:32:10|290.62|284.62|290.97|284.97|291|285|290.62|284.62|0
1649269940000|2022-04-06 18:32:20|290.98|284.98|291.02|285.02|291.02|285.02|290.98|284.98|0
1649269950000|2022-04-06 18:32:30|291.03|285.03|291.23|285.23|291.23|285.23|291.03|285.03|0
1649269960000|2022-04-06 18:32:40|291.24|285.24|291.23|285.23|291.25|285.25|291.23|285.23|0
1649269970000|2022-04-06 18:32:50|291.24|285.24|291.5|285.5|291.54|285.54|291.24|285.24|0
1649269980000|2022-04-06 18:33:00|291.51|285.51|291.43|285.43|291.51|285.51|291.43|285.43|0
1649269990000|2022-04-06 18:33:10|291.44|285.44|291.69|285.69|291.69|285.69|291.44|285.44|0
1649270000000|2022-04-06 18:33:20|291.7|285.7|291.69|285.69|291.71|285.71|291.69|285.69|0
1649270010000|2022-04-06 18:33:30|291.68|285.68|291.65|285.65|291.68|285.68|291.61|285.61|0
1649270020000|2022-04-06 18:33:40|291.64|285.64|291.74|285.74|291.74|285.74|291.64|285.64|0
1649270030000|2022-04-06 18:33:50|291.75|285.75|291.82|285.82|291.82|285.82|291.75|285.75|0
1649270040000|2022-04-06 18:34:00|291.83|285.83|292.15|286.15|292.15|286.15|291.82|285.82|0
1649270050000|2022-04-06 18:34:10|292.32|286.32|292.29|286.29|292.32|286.32|292.28|286.28|0
1649270060000|2022-04-06 18:34:20|292.28|286.28|292.32|286.32|292.32|286.32|292.28|286.28|0
1649270070000|2022-04-06 18:34:30|292.37|286.37|292.41|286.41|292.43|286.43|292.37|286.37|0
1649270080000|2022-04-06 18:34:40|292.42|286.42|292.38|286.38|292.43|286.43|292.38|286.38|0
1649270090000|2022-04-06 18:34:50|292.42|286.42|292.39|286.39|292.42|286.42|292.39|286.39|0
1649270100000|2022-04-06 18:35:00|292.4|286.4|292.48|286.48|292.49|286.49|292.4|286.4|0
1649270110000|2022-04-06 18:35:10|292.46|286.46|292.49|286.49|292.5|286.5|292.46|286.46|0
1649270120000|2022-04-06 18:35:20|292.5|286.5|292.75|286.75|292.75|286.75|292.5|286.5|0
1649270130000|2022-04-06 18:35:30|292.76|286.76|292.98|286.98|293.02|287.02|292.76|286.76|0
1649270140000|2022-04-06 18:35:40|292.97|286.97|293.1|287.1|293.1|287.1|292.97|286.97|0
1649270150000|2022-04-06 18:35:50|293.06|287.06|292.97|286.97|293.07|287.07|292.97|286.97|0
1649270160000|2022-04-06 18:36:00|292.95|286.95|292.89|286.89|292.96|286.96|292.89|286.89|0
1649270170000|2022-04-06 18:36:10|292.91|286.91|292.63|286.63|292.91|286.91|292.63|286.63|0
1649270180000|2022-04-06 18:36:20|292.62|286.62|292.49|286.49|292.63|286.63|292.49|286.49|0
1649270190000|2022-04-06 18:36:30|292.51|286.51|292.5|286.5|292.51|286.51|292.44|286.44|0
1649270200000|2022-04-06 18:36:40|292.52|286.52|292.56|286.56|292.56|286.56|292.49|286.49|0
1649270210000|2022-04-06 18:36:50|292.57|286.57|292.54|286.54|292.57|286.57|292.54|286.54|0
1649270220000|2022-04-06 18:37:00|292.53|286.53|292.49|286.49|292.53|286.53|292.49|286.49|0
1649270230000|2022-04-06 18:37:10|292.46|286.46|292.35|286.35|292.47|286.47|292.35|286.35|0
1649270240000|2022-04-06 18:37:20|292.37|286.37|292.23|286.23|292.37|286.37|292.23|286.23|0
1649270250000|2022-04-06 18:37:30|292.24|286.24|292.14|286.14|292.24|286.24|292.14|286.14|0
1649270260000|2022-04-06 18:37:40|292.13|286.13|292.11|286.11|292.13|286.13|292.1|286.1|0
1649270270000|2022-04-06 18:37:50|292.09|286.09|292.05|286.05|292.09|286.09|292.04|286.04|0
1649270280000|2022-04-06 18:38:00|292.03|286.03|292.05|286.05|292.05|286.05|292.03|286.03|0
1649270290000|2022-04-06 18:38:10|292.04|286.04|292.3|286.3|292.3|286.3|292.04|286.04|0
1649270300000|2022-04-06 18:38:20|292.15|286.15|292.17|286.17|292.18|286.18|292.15|286.15|0
1649270310000|2022-04-06 18:38:30|292.12|286.12|292.03|286.03|292.12|286.12|292.02|286.02|0
1649270320000|2022-04-06 18:38:40|292.02|286.02|292.02|286.02|292.04|286.04|292.01|286.01|0
1649270330000|2022-04-06 18:38:50|292.01|286.01|292.05|286.05|292.07|286.07|292.01|286.01|0
1649270340000|2022-04-06 18:39:00|292.06|286.06|291.85|285.85|292.06|286.06|291.83|285.83|0
1649270350000|2022-04-06 18:39:10|291.86|285.86|291.96|285.96|291.96|285.96|291.86|285.86|0
1649270360000|2022-04-06 18:39:20|292.04|286.04|292.12|286.12|292.12|286.12|292.03|286.03|0
1649270370000|2022-04-06 18:39:30|292.15|286.15|292.09|286.09|292.15|286.15|292.09|286.09|0
1649270380000|2022-04-06 18:39:40|292.12|286.12|292.1|286.1|292.12|286.12|292.09|286.09|0
1649270390000|2022-04-06 18:39:50|292.06|286.06|291.94|285.94|292.06|286.06|291.94|285.94|0
1649270400000|2022-04-06 18:40:00|291.93|285.93|291.59|285.59|291.93|285.93|291.59|285.59|0
1649270410000|2022-04-06 18:40:10|291.58|285.58|291.58|285.58|291.59|285.59|291.58|285.58|0
1649270420000|2022-04-06 18:40:20|291.51|285.51|291.49|285.49|291.51|285.51|291.48|285.48|0
1649270430000|2022-04-06 18:40:30|291.51|285.51|291.55|285.55|291.55|285.55|291.5|285.5|0
1649270440000|2022-04-06 18:40:40|291.56|285.56|291.55|285.55|291.56|285.56|291.55|285.55|0
1649270450000|2022-04-06 18:40:50|291.54|285.54|291.55|285.55|291.55|285.55|291.5|285.5|0
1649270460000|2022-04-06 18:41:00|291.54|285.54|291.54|285.54|291.55|285.55|291.54|285.54|0
1649270470000|2022-04-06 18:41:10|291.56|285.56|291.58|285.58|291.58|285.58|291.56|285.56|0
1649270480000|2022-04-06 18:41:20|291.57|285.57|291.55|285.55|291.57|285.57|291.55|285.55|0
1649270490000|2022-04-06 18:41:30|291.56|285.56|291.56|285.56|291.56|285.56|291.55|285.55|0
1649270500000|2022-04-06 18:41:40|291.55|285.55|291.54|285.54|291.55|285.55|291.52|285.52|0
1649270510000|2022-04-06 18:41:50|291.6|285.6|291.6|285.6|291.64|285.64|291.6|285.6|0
1649270520000|2022-04-06 18:42:00|291.59|285.59|291.61|285.61|291.68|285.68|291.59|285.59|0
1649270530000|2022-04-06 18:42:10|291.62|285.62|291.33|285.33|291.62|285.62|291.33|285.33|0
1649270540000|2022-04-06 18:42:20|291.34|285.34|291.28|285.28|291.34|285.34|291.27|285.27|0
1649270550000|2022-04-06 18:42:30|291.24|285.24|291.25|285.25|291.25|285.25|291.24|285.24|0
1649270560000|2022-04-06 18:42:40|291.24|285.24|291.38|285.38|291.38|285.38|291.23|285.23|0
1649270570000|2022-04-06 18:42:50|291.35|285.35|291.33|285.33|291.36|285.36|291.33|285.33|0
1649270580000|2022-04-06 18:43:00|291.32|285.32|291.33|285.33|291.33|285.33|291.28|285.28|0
1649270590000|2022-04-06 18:43:10|291.32|285.32|291.32|285.32|291.32|285.32|291.31|285.31|0
1649270600000|2022-04-06 18:43:20|291.31|285.31|291.32|285.32|291.32|285.32|291.3|285.3|0
1649270610000|2022-04-06 18:43:30|291.33|285.33|291.29|285.29|291.4|285.4|291.28|285.28|0
1649270620000|2022-04-06 18:43:40|291.3|285.3|291.61|285.61|291.61|285.61|291.29|285.29|0
1649270630000|2022-04-06 18:43:50|291.58|285.58|291.49|285.49|291.58|285.58|291.49|285.49|0
1649270640000|2022-04-06 18:44:00|291.5|285.5|291.59|285.59|291.59|285.59|291.49|285.49|0
1649270650000|2022-04-06 18:44:10|291.64|285.64|291.64|285.64|291.67|285.67|291.63|285.63|0
1649270660000|2022-04-06 18:44:20|291.65|285.65|291.81|285.81|291.83|285.83|291.65|285.65|0
1649270670000|2022-04-06 18:44:30|291.8|285.8|291.8|285.8|291.81|285.81|291.8|285.8|0
1649270680000|2022-04-06 18:44:40|291.78|285.78|291.64|285.64|291.78|285.78|291.64|285.64|0
1649270690000|2022-04-06 18:44:50|291.65|285.65|291.51|285.51|291.65|285.65|291.51|285.51|0
1649270700000|2022-04-06 18:45:00|291.5|285.5|291.46|285.46|291.5|285.5|291.42|285.42|0
1649270710000|2022-04-06 18:45:10|291.47|285.47|291.56|285.56|291.56|285.56|291.47|285.47|0
1649270720000|2022-04-06 18:45:20|291.55|285.55|291.68|285.68|291.68|285.68|291.55|285.55|0
1649270730000|2022-04-06 18:45:30|291.64|285.64|291.6|285.6|291.65|285.65|291.6|285.6|0
1649270740000|2022-04-06 18:45:40|291.59|285.59|291.71|285.71|291.71|285.71|291.59|285.59|0
1649270750000|2022-04-06 18:45:50|291.74|285.74|291.76|285.76|291.76|285.76|291.74|285.74|0
1649270760000|2022-04-06 18:46:00|291.75|285.75|291.74|285.74|291.75|285.75|291.72|285.72|0
1649270770000|2022-04-06 18:46:10|291.73|285.73|291.73|285.73|291.74|285.74|291.73|285.73|0
1649270780000|2022-04-06 18:46:20|291.72|285.72|291.46|285.46|291.72|285.72|291.45|285.45|0
1649270790000|2022-04-06 18:46:30|291.4|285.4|291.26|285.26|291.4|285.4|291.26|285.26|0
1649270800000|2022-04-06 18:46:40|291.25|285.25|291.28|285.28|291.28|285.28|291.25|285.25|0
1649270810000|2022-04-06 18:46:50|291.19|285.19|291.24|285.24|291.25|285.25|291.19|285.19|0
1649270820000|2022-04-06 18:47:00|291.25|285.25|291.25|285.25|291.25|285.25|291.24|285.24|0
1649270830000|2022-04-06 18:47:10|291.24|285.24|291.13|285.13|291.24|285.24|291.13|285.13|0
1649270840000|2022-04-06 18:47:20|291.14|285.14|291.17|285.17|291.18|285.18|291.13|285.13|0
1649270850000|2022-04-06 18:47:30|291.15|285.15|291.16|285.16|291.16|285.16|291.15|285.15|0
1649270870000|2022-04-06 18:47:50|291.15|285.15|290.81|284.81|291.15|285.15|290.81|284.81|0
1649270880000|2022-04-06 18:48:00|290.79|284.79|290.78|284.78|290.79|284.79|290.78|284.78|0
1649270890000|2022-04-06 18:48:10|290.79|284.79|290.78|284.78|290.79|284.79|290.78|284.78|0
1649270900000|2022-04-06 18:48:20|290.79|284.79|290.78|284.78|290.79|284.79|290.75|284.75|0
1649270910000|2022-04-06 18:48:30|290.77|284.77|290.83|284.83|290.84|284.84|290.77|284.77|0
1649270920000|2022-04-06 18:48:40|290.88|284.88|290.87|284.87|290.88|284.88|290.87|284.87|0
1649270930000|2022-04-06 18:48:50|290.88|284.88|290.86|284.86|290.88|284.88|290.86|284.86|0
1649270940000|2022-04-06 18:49:00|290.88|284.88|290.85|284.85|290.88|284.88|290.85|284.85|0
1649270950000|2022-04-06 18:49:10|290.86|284.86|290.7|284.7|290.86|284.86|290.7|284.7|0
1649270960000|2022-04-06 18:49:20|290.71|284.71|290.68|284.68|290.73|284.73|290.68|284.68|0
1649270970000|2022-04-06 18:49:30|290.54|284.54|290.36|284.36|290.54|284.54|290.36|284.36|0
1649270980000|2022-04-06 18:49:40|290.35|284.35|290.32|284.32|290.35|284.35|290.31|284.31|0
1649270990000|2022-04-06 18:49:50|290.33|284.33|290.21|284.21|290.34|284.34|290.21|284.21|0
1649271000000|2022-04-06 18:50:00|290.25|284.25|290.31|284.31|290.32|284.32|290.25|284.25|0
1649271010000|2022-04-06 18:50:10|290.32|284.32|290.31|284.31|290.32|284.32|290.3|284.3|0
1649271020000|2022-04-06 18:50:20|290.32|284.32|290.35|284.35|290.36|284.36|290.32|284.32|0
1649271030000|2022-04-06 18:50:30|290.37|284.37|290.39|284.39|290.41|284.41|290.37|284.37|0
1649271040000|2022-04-06 18:50:40|290.38|284.38|290.37|284.37|290.38|284.38|290.36|284.36|0
1649271050000|2022-04-06 18:50:50|290.35|284.35|290.35|284.35|290.36|284.36|290.35|284.35|0
1649271060000|2022-04-06 18:51:00|290.34|284.34|290.4|284.4|290.4|284.4|290.33|284.33|0
1649271070000|2022-04-06 18:51:10|290.41|284.41|290.47|284.47|290.47|284.47|290.41|284.41|0
1649271080000|2022-04-06 18:51:20|290.46|284.46|290.45|284.45|290.46|284.46|290.42|284.42|0
1649271090000|2022-04-06 18:51:30|290.46|284.46|290.48|284.48|290.5|284.5|290.45|284.45|0
1649271100000|2022-04-06 18:51:40|290.51|284.51|290.49|284.49|290.57|284.57|290.49|284.49|0
1649271110000|2022-04-06 18:51:50|290.47|284.47|290.44|284.44|290.47|284.47|290.42|284.42|0
1649271120000|2022-04-06 18:52:00|290.46|284.46|290.49|284.49|290.49|284.49|290.46|284.46|0
1649271130000|2022-04-06 18:52:10|290.51|284.51|290.56|284.56|290.57|284.57|290.49|284.49|0
1649271140000|2022-04-06 18:52:20|290.54|284.54|290.52|284.52|290.54|284.54|290.52|284.52|0
1649271150000|2022-04-06 18:52:30|290.51|284.51|290.57|284.57|290.57|284.57|290.47|284.47|0
1649271160000|2022-04-06 18:52:40|290.55|284.55|290.59|284.59|290.6|284.6|290.55|284.55|0
1649271170000|2022-04-06 18:52:50|290.61|284.61|290.66|284.66|290.66|284.66|290.61|284.61|0
1649271180000|2022-04-06 18:53:00|290.67|284.67|290.69|284.69|290.69|284.69|290.67|284.67|0
1649271190000|2022-04-06 18:53:10|290.71|284.71|290.73|284.73|290.75|284.75|290.71|284.71|0
1649271200000|2022-04-06 18:53:20|290.72|284.72|290.72|284.72|290.75|284.75|290.72|284.72|0
1649271210000|2022-04-06 18:53:30|290.8|284.8|290.78|284.78|290.83|284.83|290.78|284.78|0
1649271220000|2022-04-06 18:53:40|290.77|284.77|290.78|284.78|290.79|284.79|290.77|284.77|0
1649271230000|2022-04-06 18:53:50|290.75|284.75|290.56|284.56|290.75|284.75|290.56|284.56|0
1649271240000|2022-04-06 18:54:00|290.57|284.57|290.61|284.61|290.61|284.61|290.56|284.56|0
1649271250000|2022-04-06 18:54:10|290.59|284.59|290.6|284.6|290.6|284.6|290.59|284.59|0
1649271260000|2022-04-06 18:54:20|290.64|284.64|290.72|284.72|290.72|284.72|290.64|284.64|0
1649271270000|2022-04-06 18:54:30|290.73|284.73|290.72|284.72|290.73|284.73|290.72|284.72|0
1649271280000|2022-04-06 18:54:40|290.83|284.83|290.97|284.97|290.98|284.98|290.83|284.83|0
1649271290000|2022-04-06 18:54:50|290.93|284.93|290.92|284.92|290.94|284.94|290.92|284.92|0
1649271300000|2022-04-06 18:55:00|290.93|284.93|290.95|284.95|290.95|284.95|290.93|284.93|0
1649271310000|2022-04-06 18:55:10|290.94|284.94|291.06|285.06|291.06|285.06|290.94|284.94|0
1649271320000|2022-04-06 18:55:20|291.1|285.1|291.2|285.2|291.21|285.21|291.1|285.1|0
1649271330000|2022-04-06 18:55:30|291.22|285.22|291.25|285.25|291.25|285.25|291.22|285.22|0
1649271340000|2022-04-06 18:55:40|291.24|285.24|291.38|285.38|291.41|285.41|291.24|285.24|0
1649271350000|2022-04-06 18:55:50|291.39|285.39|291.38|285.38|291.39|285.39|291.35|285.35|0
1649271360000|2022-04-06 18:56:00|291.39|285.39|291.47|285.47|291.48|285.48|291.38|285.38|0
1649271370000|2022-04-06 18:56:10|291.46|285.46|291.67|285.67|291.75|285.75|291.46|285.46|0
1649271380000|2022-04-06 18:56:20|291.66|285.66|291.56|285.56|291.66|285.66|291.56|285.56|0
1649271390000|2022-04-06 18:56:30|291.57|285.57|291.66|285.66|291.66|285.66|291.57|285.57|0
1649271400000|2022-04-06 18:56:40|291.74|285.74|291.74|285.74|291.75|285.75|291.7|285.7|0
1649271410000|2022-04-06 18:56:50|291.75|285.75|291.74|285.74|291.75|285.75|291.73|285.73|0
1649271420000|2022-04-06 18:57:00|291.71|285.71|291.71|285.71|291.71|285.71|291.67|285.67|0
1649271430000|2022-04-06 18:57:10|291.72|285.72|291.84|285.84|291.84|285.84|291.72|285.72|0
1649271440000|2022-04-06 18:57:20|291.85|285.85|292.07|286.07|292.08|286.08|291.85|285.85|0
1649271450000|2022-04-06 18:57:30|292.11|286.11|292.12|286.12|292.13|286.13|292.11|286.11|0
1649271460000|2022-04-06 18:57:40|292.13|286.13|292.14|286.14|292.15|286.15|292.13|286.13|0
1649271470000|2022-04-06 18:57:50|292.1|286.1|292.1|286.1|292.1|286.1|292.08|286.08|0
1649271480000|2022-04-06 18:58:00|292.09|286.09|292.15|286.15|292.15|286.15|292.08|286.08|0
1649271490000|2022-04-06 18:58:10|292.13|286.13|292.12|286.12|292.15|286.15|292.12|286.12|0
1649271500000|2022-04-06 18:58:20|292.13|286.13|292.13|286.13|292.13|286.13|292.12|286.12|0
1649271510000|2022-04-06 18:58:30|292.12|286.12|292.16|286.16|292.16|286.16|292.12|286.12|0
1649271520000|2022-04-06 18:58:40|292.17|286.17|292.4|286.4|292.4|286.4|292.17|286.17|0
1649271530000|2022-04-06 18:58:50|292.41|286.41|292.39|286.39|292.41|286.41|292.38|286.38|0
1649271540000|2022-04-06 18:59:00|292.37|286.37|292.51|286.51|292.51|286.51|292.37|286.37|0
1649271550000|2022-04-06 18:59:10|292.53|286.53|292.42|286.42|292.56|286.56|292.42|286.42|0
1649271560000|2022-04-06 18:59:20|292.41|286.41|292.48|286.48|292.48|286.48|292.41|286.41|0
1649271570000|2022-04-06 18:59:30|292.47|286.47|292.46|286.46|292.47|286.47|292.45|286.45|0
1649271580000|2022-04-06 18:59:40|292.48|286.48|292.46|286.46|292.48|286.48|292.45|286.45|0
1649271590000|2022-04-06 18:59:50|292.41|286.41|292.41|286.41|292.41|286.41|292.41|286.41|0
1649271600000|2022-04-06 19:00:00|292.42|286.42|292.6|286.6|292.6|286.6|292.42|286.42|0
1649271610000|2022-04-06 19:00:10|292.69|286.69|292.74|286.74|292.74|286.74|292.68|286.68|0
1649271620000|2022-04-06 19:00:20|292.75|286.75|292.72|286.72|292.75|286.75|292.72|286.72|0
1649271630000|2022-04-06 19:00:30|292.77|286.77|292.84|286.84|292.85|286.85|292.77|286.77|0
1649271640000|2022-04-06 19:00:40|292.95|286.95|292.96|286.96|292.96|286.96|292.95|286.95|0
1649271650000|2022-04-06 19:00:50|292.91|286.91|292.93|286.93|292.93|286.93|292.91|286.91|0
1649271660000|2022-04-06 19:01:00|292.95|286.95|293.06|287.06|293.06|287.06|292.95|286.95|0
1649271670000|2022-04-06 19:01:10|293.07|287.07|292.95|286.95|293.07|287.07|292.95|286.95|0
1649271680000|2022-04-06 19:01:20|292.96|286.96|292.81|286.81|292.96|286.96|292.81|286.81|0
1649271690000|2022-04-06 19:01:30|292.82|286.82|292.76|286.76|292.82|286.82|292.76|286.76|0
1649271700000|2022-04-06 19:01:40|292.75|286.75|292.72|286.72|292.76|286.76|292.72|286.72|0
1649271710000|2022-04-06 19:01:50|292.73|286.73|292.71|286.71|292.73|286.73|292.68|286.68|0
1649271720000|2022-04-06 19:02:00|292.72|286.72|292.67|286.67|292.73|286.73|292.67|286.67|0
1649271730000|2022-04-06 19:02:10|292.7|286.7|292.75|286.75|292.75|286.75|292.7|286.7|0
1649271740000|2022-04-06 19:02:20|292.79|286.79|292.79|286.79|292.79|286.79|292.79|286.79|0
1649271750000|2022-04-06 19:02:30|292.82|286.82|292.98|286.98|292.98|286.98|292.82|286.82|0
1649271760000|2022-04-06 19:02:40|292.97|286.97|293.03|287.03|293.03|287.03|292.95|286.95|0
1649271770000|2022-04-06 19:02:50|293.09|287.09|293.07|287.07|293.1|287.1|293.07|287.07|0
1649271780000|2022-04-06 19:03:00|293.08|287.08|293.09|287.09|293.09|287.09|293.08|287.08|0
1649271790000|2022-04-06 19:03:10|293.14|287.14|293.3|287.3|293.3|287.3|293.13|287.13|0
1649271800000|2022-04-06 19:03:20|293.31|287.31|293.3|287.3|293.31|287.31|293.3|287.3|0
1649271810000|2022-04-06 19:03:30|293.31|287.31|293.34|287.34|293.34|287.34|293.31|287.31|0
1649271820000|2022-04-06 19:03:40|293.35|287.35|293.33|287.33|293.35|287.35|293.33|287.33|0
1649271830000|2022-04-06 19:03:50|293.28|287.28|293.28|287.28|293.28|287.28|293.26|287.26|0
1649271840000|2022-04-06 19:04:00|293.29|287.29|293.29|287.29|293.29|287.29|293.29|287.29|0
1649271850000|2022-04-06 19:04:10|293.3|287.3|293.28|287.28|293.3|287.3|293.28|287.28|0
1649271860000|2022-04-06 19:04:20|293.27|287.27|293.27|287.27|293.27|287.27|293.26|287.26|0
1649271870000|2022-04-06 19:04:30|293.29|287.29|293.23|287.23|293.3|287.3|293.23|287.23|0
1649271880000|2022-04-06 19:04:40|293.2|287.2|293.2|287.2|293.21|287.21|293.2|287.2|0
1649271890000|2022-04-06 19:04:50|293.21|287.21|293.04|287.04|293.21|287.21|293.04|287.04|0
1649271900000|2022-04-06 19:05:00|293.03|287.03|292.94|286.94|293.04|287.04|292.94|286.94|0
1649271910000|2022-04-06 19:05:10|292.93|286.93|292.81|286.81|292.94|286.94|292.81|286.81|0
1649271920000|2022-04-06 19:05:20|292.8|286.8|292.54|286.54|292.8|286.8|292.53|286.53|0
1649271930000|2022-04-06 19:05:30|292.48|286.48|292.36|286.36|292.48|286.48|292.36|286.36|0
1649271940000|2022-04-06 19:05:40|292.35|286.35|292.37|286.37|292.4|286.4|292.35|286.35|0
1649271950000|2022-04-06 19:05:50|292.36|286.36|292.28|286.28|292.36|286.36|292.28|286.28|0
1649271960000|2022-04-06 19:06:00|292.36|286.36|292.07|286.07|292.36|286.36|292.07|286.07|0
1649271970000|2022-04-06 19:06:10|292.03|286.03|291.99|285.99|292.05|286.05|291.98|285.98|0
1649271980000|2022-04-06 19:06:20|291.98|285.98|291.98|285.98|291.99|285.99|291.96|285.96|0
1649271990000|2022-04-06 19:06:30|291.99|285.99|292.02|286.02|292.03|286.03|291.98|285.98|0
1649272000000|2022-04-06 19:06:40|292.01|286.01|291.97|285.97|292.01|286.01|291.97|285.97|0
1649272010000|2022-04-06 19:06:50|292.11|286.11|292.08|286.08|292.11|286.11|292.07|286.07|0
1649272020000|2022-04-06 19:07:00|292.07|286.07|292.08|286.08|292.08|286.08|292.07|286.07|0
1649272030000|2022-04-06 19:07:10|292.09|286.09|292.1|286.1|292.13|286.13|292.09|286.09|0
1649272040000|2022-04-06 19:07:20|292.11|286.11|292.01|286.01|292.11|286.11|291.99|285.99|0
1649272050000|2022-04-06 19:07:30|292.02|286.02|291.98|285.98|292.06|286.06|291.98|285.98|0
1649272060000|2022-04-06 19:07:40|291.87|285.87|291.77|285.77|291.87|285.87|291.75|285.75|0
1649272070000|2022-04-06 19:07:50|291.72|285.72|291.61|285.61|291.72|285.72|291.61|285.61|0
1649272080000|2022-04-06 19:08:00|291.64|285.64|291.53|285.53|291.64|285.64|291.53|285.53|0
1649272090000|2022-04-06 19:08:10|291.52|285.52|291.53|285.53|291.54|285.54|291.52|285.52|0
1649272100000|2022-04-06 19:08:20|291.49|285.49|291.48|285.48|291.49|285.49|291.48|285.48|0
1649272110000|2022-04-06 19:08:30|291.47|285.47|291.6|285.6|291.6|285.6|291.47|285.47|0
1649272120000|2022-04-06 19:08:40|291.59|285.59|291.56|285.56|291.59|285.59|291.56|285.56|0
1649272130000|2022-04-06 19:08:50|291.54|285.54|291.57|285.57|291.57|285.57|291.54|285.54|0
1649272140000|2022-04-06 19:09:00|291.59|285.59|291.59|285.59|291.6|285.6|291.59|285.59|0
1649272150000|2022-04-06 19:09:10|291.58|285.58|291.55|285.55|291.58|285.58|291.55|285.55|0
1649272170000|2022-04-06 19:09:30|291.54|285.54|291.56|285.56|291.56|285.56|291.54|285.54|0
1649272180000|2022-04-06 19:09:40|291.55|285.55|291.57|285.57|291.57|285.57|291.54|285.54|0
1649272190000|2022-04-06 19:09:50|291.55|285.55|291.55|285.55|291.55|285.55|291.55|285.55|0
1649272200000|2022-04-06 19:10:00|291.57|285.57|291.67|285.67|291.67|285.67|291.56|285.56|0
1649272210000|2022-04-06 19:10:10|291.72|285.72|291.9|285.9|291.9|285.9|291.71|285.71|0
1649272220000|2022-04-06 19:10:20|291.89|285.89|291.88|285.88|291.89|285.89|291.85|285.85|0
1649272230000|2022-04-06 19:10:30|291.9|285.9|291.93|285.93|291.93|285.93|291.89|285.89|0
1649272240000|2022-04-06 19:10:40|291.94|285.94|291.96|285.96|291.96|285.96|291.92|285.92|0
1649272250000|2022-04-06 19:10:50|292|286|292|286|292|286|292|286|0
1649272260000|2022-04-06 19:11:00|292.04|286.04|291.98|285.98|292.04|286.04|291.98|285.98|0
1649272270000|2022-04-06 19:11:10|291.96|285.96|291.93|285.93|291.96|285.96|291.93|285.93|0
1649272280000|2022-04-06 19:11:20|291.96|285.96|291.89|285.89|291.96|285.96|291.89|285.89|0
1649272290000|2022-04-06 19:11:30|291.9|285.9|291.9|285.9|291.91|285.91|291.9|285.9|0
1649272300000|2022-04-06 19:11:40|291.89|285.89|291.89|285.89|291.89|285.89|291.89|285.89|0
1649272310000|2022-04-06 19:11:50|291.88|285.88|291.74|285.74|291.89|285.89|291.74|285.74|0
1649272320000|2022-04-06 19:12:00|291.72|285.72|291.58|285.58|291.72|285.72|291.57|285.57|0
1649272330000|2022-04-06 19:12:10|291.6|285.6|291.56|285.56|291.6|285.6|291.56|285.56|0
1649272340000|2022-04-06 19:12:20|291.57|285.57|291.53|285.53|291.57|285.57|291.53|285.53|0
1649272350000|2022-04-06 19:12:30|291.54|285.54|291.51|285.51|291.54|285.54|291.5|285.5|0
1649272360000|2022-04-06 19:12:40|291.53|285.53|291.53|285.53|291.54|285.54|291.52|285.52|0
1649272370000|2022-04-06 19:12:50|291.33|285.33|291.35|285.35|291.35|285.35|291.33|285.33|0
1649272380000|2022-04-06 19:13:00|291.34|285.34|291.37|285.37|291.37|285.37|291.34|285.34|0
1649272390000|2022-04-06 19:13:10|291.32|285.32|291.32|285.32|291.32|285.32|291.32|285.32|0
1649272400000|2022-04-06 19:13:20|291.33|285.33|291.36|285.36|291.37|285.37|291.33|285.33|0
1649272410000|2022-04-06 19:13:30|291.31|285.31|291.25|285.25|291.31|285.31|291.25|285.25|0
1649272420000|2022-04-06 19:13:40|291.21|285.21|291.21|285.21|291.21|285.21|291.21|285.21|0
1649272430000|2022-04-06 19:13:50|291.24|285.24|291.22|285.22|291.25|285.25|291.15|285.15|0
1649272440000|2022-04-06 19:14:00|291.21|285.21|291.32|285.32|291.33|285.33|291.21|285.21|0
1649272450000|2022-04-06 19:14:10|291.33|285.33|291.27|285.27|291.37|285.37|291.27|285.27|0
1649272460000|2022-04-06 19:14:20|291.28|285.28|291.27|285.27|291.28|285.28|291.27|285.27|0
1649272470000|2022-04-06 19:14:30|291.28|285.28|291.28|285.28|291.28|285.28|291.28|285.28|0
1649272480000|2022-04-06 19:14:40|291.3|285.3|291.39|285.39|291.39|285.39|291.3|285.3|0
1649272490000|2022-04-06 19:14:50|291.4|285.4|291.38|285.38|291.4|285.4|291.38|285.38|0
1649272500000|2022-04-06 19:15:00|291.4|285.4|291.44|285.44|291.47|285.47|291.38|285.38|0
1649272510000|2022-04-06 19:15:10|291.45|285.45|291.52|285.52|291.52|285.52|291.45|285.45|0
1649272520000|2022-04-06 19:15:20|291.53|285.53|291.61|285.61|291.61|285.61|291.53|285.53|0
1649272530000|2022-04-06 19:15:30|291.7|285.7|291.69|285.69|291.7|285.7|291.69|285.69|0
1649272540000|2022-04-06 19:15:40|291.64|285.64|291.64|285.64|291.64|285.64|291.64|285.64|0
1649272550000|2022-04-06 19:15:50|291.56|285.56|291.56|285.56|291.57|285.57|291.56|285.56|0
1649272560000|2022-04-06 19:16:00|291.57|285.57|291.57|285.57|291.57|285.57|291.57|285.57|0
1649272570000|2022-04-06 19:16:10|291.56|285.56|291.55|285.55|291.59|285.59|291.55|285.55|0
1649272580000|2022-04-06 19:16:20|291.54|285.54|291.16|285.16|291.55|285.55|291.16|285.16|0
1649272590000|2022-04-06 19:16:30|291.13|285.13|291.22|285.22|291.22|285.22|291.13|285.13|0
1649272600000|2022-04-06 19:16:40|291.3|285.3|291.29|285.29|291.3|285.3|291.29|285.29|0
1649272610000|2022-04-06 19:16:50|291.3|285.3|291.3|285.3|291.34|285.34|291.29|285.29|0
1649272620000|2022-04-06 19:17:00|291.29|285.29|291.23|285.23|291.29|285.29|291.23|285.23|0
1649272630000|2022-04-06 19:17:10|291.12|285.12|291.09|285.09|291.12|285.12|291.09|285.09|0
1649272640000|2022-04-06 19:17:20|291.08|285.08|291.09|285.09|291.09|285.09|291.08|285.08|0
1649272650000|2022-04-06 19:17:30|291.05|285.05|291.09|285.09|291.09|285.09|291.04|285.04|0
1649272660000|2022-04-06 19:17:40|291.08|285.08|291.06|285.06|291.08|285.08|291.06|285.06|0
1649272670000|2022-04-06 19:17:50|291.07|285.07|290.9|284.9|291.07|285.07|290.9|284.9|0
1649272680000|2022-04-06 19:18:00|290.91|284.91|290.88|284.88|290.91|284.91|290.87|284.87|0
1649272690000|2022-04-06 19:18:10|290.85|284.85|290.85|284.85|290.88|284.88|290.85|284.85|0
1649272700000|2022-04-06 19:18:20|290.86|284.86|290.84|284.84|290.86|284.86|290.84|284.84|0
1649272710000|2022-04-06 19:18:30|290.81|284.81|290.8|284.8|290.81|284.81|290.8|284.8|0
1649272720000|2022-04-06 19:18:40|290.78|284.78|290.79|284.79|290.79|284.79|290.73|284.73|0
1649272730000|2022-04-06 19:18:50|290.78|284.78|290.78|284.78|290.78|284.78|290.78|284.78|0
1649272740000|2022-04-06 19:19:00|290.79|284.79|290.78|284.78|290.79|284.79|290.78|284.78|0
1649272750000|2022-04-06 19:19:10|290.68|284.68|290.68|284.68|290.68|284.68|290.67|284.67|0
1649272760000|2022-04-06 19:19:20|290.67|284.67|290.64|284.64|290.67|284.67|290.64|284.64|0
1649272770000|2022-04-06 19:19:30|290.63|284.63|290.45|284.45|290.63|284.63|290.45|284.45|0
1649272780000|2022-04-06 19:19:40|290.38|284.38|290.29|284.29|290.39|284.39|290.28|284.28|0
1649272790000|2022-04-06 19:19:50|290.3|284.3|290.08|284.08|290.3|284.3|290.08|284.08|0
1649272800000|2022-04-06 19:20:00|290.1|284.1|290.08|284.08|290.11|284.11|290.05|284.05|0
1649272810000|2022-04-06 19:20:10|290.02|284.02|289.85|283.85|290.02|284.02|289.76|283.76|0
1649272820000|2022-04-06 19:20:20|289.87|283.87|289.69|283.69|289.87|283.87|289.69|283.69|0
1649272830000|2022-04-06 19:20:30|289.7|283.7|289.7|283.7|289.7|283.7|289.69|283.69|0
1649272840000|2022-04-06 19:20:40|289.74|283.74|289.77|283.77|289.78|283.78|289.74|283.74|0
1649272850000|2022-04-06 19:20:50|289.78|283.78|289.77|283.77|289.79|283.79|289.75|283.75|0
1649272860000|2022-04-06 19:21:00|289.76|283.76|289.54|283.54|289.76|283.76|289.54|283.54|0
1649272870000|2022-04-06 19:21:10|289.53|283.53|289.33|283.33|289.53|283.53|289.33|283.33|0
1649272880000|2022-04-06 19:21:20|289.32|283.32|289.24|283.24|289.33|283.33|289.24|283.24|0
1649272890000|2022-04-06 19:21:30|289.25|283.25|289.26|283.26|289.26|283.26|289.23|283.23|0
1649272900000|2022-04-06 19:21:40|289.25|283.25|289.3|283.3|289.3|283.3|289.25|283.25|0
1649272910000|2022-04-06 19:21:50|289.31|283.31|289.32|283.32|289.32|283.32|289.31|283.31|0
1649272920000|2022-04-06 19:22:00|289.31|283.31|289.31|283.31|289.31|283.31|289.31|283.31|0
1649272930000|2022-04-06 19:22:10|289.29|283.29|289.31|283.31|289.31|283.31|289.28|283.28|0
1649272940000|2022-04-06 19:22:20|289.29|283.29|289.29|283.29|289.29|283.29|289.29|283.29|0
1649272950000|2022-04-06 19:22:30|289.26|283.26|289.26|283.26|289.26|283.26|289.26|283.26|0
1649272960000|2022-04-06 19:22:40|289.27|283.27|289.24|283.24|289.28|283.28|289.24|283.24|0
1649272970000|2022-04-06 19:22:50|289.22|283.22|289.24|283.24|289.24|283.24|289.22|283.22|0
1649272980000|2022-04-06 19:23:00|289.22|283.22|289.25|283.25|289.25|283.25|289.22|283.22|0
1649272990000|2022-04-06 19:23:10|289.24|283.24|289.15|283.15|289.24|283.24|289.15|283.15|0
1649273000000|2022-04-06 19:23:20|289.16|283.16|288.98|282.98|289.16|283.16|288.97|282.97|0
1649273010000|2022-04-06 19:23:30|289.01|283.01|289.08|283.08|289.09|283.09|289.01|283.01|0
1649273020000|2022-04-06 19:23:40|289.02|283.02|289|283|289.02|283.02|289|283|0
1649273030000|2022-04-06 19:23:50|288.99|282.99|288.99|282.99|289|283|288.99|282.99|0
1649273040000|2022-04-06 19:24:00|289.01|283.01|288.99|282.99|289.01|283.01|288.99|282.99|0
1649273050000|2022-04-06 19:24:10|289.04|283.04|289.1|283.1|289.1|283.1|289.04|283.04|0
1649273080000|2022-04-06 19:24:40|289.03|283.03|289.03|283.03|289.03|283.03|289.03|283.03|0
1649273090000|2022-04-06 19:24:50|289.02|283.02|288.95|282.95|289.02|283.02|288.95|282.95|0
1649273100000|2022-04-06 19:25:00|288.96|282.96|288.96|282.96|288.96|282.96|288.95|282.95|0
1649273110000|2022-04-06 19:25:10|288.97|282.97|288.97|282.97|288.97|282.97|288.97|282.97|0
1649273120000|2022-04-06 19:25:20|288.96|282.96|288.96|282.96|288.96|282.96|288.96|282.96|0
1649273130000|2022-04-06 19:25:30|288.95|282.95|288.84|282.84|288.95|282.95|288.83|282.83|0
1649273140000|2022-04-06 19:25:40|288.81|282.81|288.86|282.86|288.86|282.86|288.81|282.81|0
1649273150000|2022-04-06 19:25:50|288.92|282.92|288.98|282.98|288.98|282.98|288.92|282.92|0
1649273160000|2022-04-06 19:26:00|288.94|282.94|288.92|282.92|288.95|282.95|288.92|282.92|0
1649273170000|2022-04-06 19:26:10|288.96|282.96|288.93|282.93|288.96|282.96|288.93|282.93|0
1649273180000|2022-04-06 19:26:20|288.89|282.89|288.88|282.88|288.89|282.89|288.88|282.88|0
1649273190000|2022-04-06 19:26:30|288.89|282.89|288.87|282.87|288.89|282.89|288.87|282.87|0
1649273200000|2022-04-06 19:26:40|288.86|282.86|288.73|282.73|288.86|282.86|288.73|282.73|0
1649273210000|2022-04-06 19:26:50|288.72|282.72|288.74|282.74|288.74|282.74|288.72|282.72|0
1649273220000|2022-04-06 19:27:00|288.69|282.69|288.68|282.68|288.69|282.69|288.68|282.68|0
1649273230000|2022-04-06 19:27:10|288.64|282.64|288.52|282.52|288.64|282.64|288.52|282.52|0
1649273240000|2022-04-06 19:27:20|288.53|282.53|288.57|282.57|288.57|282.57|288.45|282.45|0
1649273260000|2022-04-06 19:27:40|288.48|282.48|288.37|282.37|288.48|282.48|288.37|282.37|0
1649273280000|2022-04-06 19:28:00|288.36|282.36|288.33|282.33|288.36|282.36|288.33|282.33|0
1649273290000|2022-04-06 19:28:10|288.31|282.31|288.29|282.29|288.32|282.32|288.29|282.29|0
1649273300000|2022-04-06 19:28:20|288.4|282.4|288.37|282.37|288.4|282.4|288.37|282.37|0
1649273310000|2022-04-06 19:28:30|288.38|282.38|288.41|282.41|288.41|282.41|288.38|282.38|0
1649273320000|2022-04-06 19:28:40|288.4|282.4|288.29|282.29|288.4|282.4|288.29|282.29|0
1649273330000|2022-04-06 19:28:50|288.3|282.3|288.29|282.29|288.3|282.3|288.29|282.29|0
1649273340000|2022-04-06 19:29:00|288.28|282.28|288.27|282.27|288.28|282.28|288.27|282.27|0
1649273350000|2022-04-06 19:29:10|288.26|282.26|288.3|282.3|288.3|282.3|288.26|282.26|0
1649273360000|2022-04-06 19:29:20|288.04|282.04|288.05|282.05|288.05|282.05|288|282|0
1649273370000|2022-04-06 19:29:30|288.08|282.08|288.1|282.1|288.1|282.1|288.04|282.04|0
1649273380000|2022-04-06 19:29:40|288.19|282.19|288.19|282.19|288.2|282.2|288.19|282.19|0
1649273390000|2022-04-06 19:29:50|288.17|282.17|288.16|282.16|288.17|282.17|288.16|282.16|0
1649273400000|2022-04-06 19:30:00|288.15|282.15|288.14|282.14|288.15|282.15|288.14|282.14|0
1649273410000|2022-04-06 19:30:10|288.17|282.17|288.09|282.09|288.17|282.17|288.08|282.08|0
1649273420000|2022-04-06 19:30:20|288.12|282.12|288.12|282.12|288.12|282.12|288.1|282.1|0
1649273430000|2022-04-06 19:30:30|288.09|282.09|288.03|282.03|288.09|282.09|288.03|282.03|0
1649273440000|2022-04-06 19:30:40|288.08|282.08|288.08|282.08|288.08|282.08|288.08|282.08|0
1649273450000|2022-04-06 19:30:50|288.16|282.16|288.35|282.35|288.35|282.35|288.16|282.16|0
1649273460000|2022-04-06 19:31:00|288.34|282.34|288.45|282.45|288.47|282.47|288.34|282.34|0
1649273470000|2022-04-06 19:31:10|288.44|282.44|288.4|282.4|288.44|282.44|288.38|282.38|0
1649273480000|2022-04-06 19:31:20|288.39|282.39|288.38|282.38|288.39|282.39|288.37|282.37|0
1649273490000|2022-04-06 19:31:30|288.37|282.37|288.37|282.37|288.37|282.37|288.37|282.37|0
1649273500000|2022-04-06 19:31:40|288.42|282.42|288.49|282.49|288.5|282.5|288.42|282.42|0
1649273510000|2022-04-06 19:31:50|288.5|282.5|288.6|282.6|288.6|282.6|288.5|282.5|0
1649273520000|2022-04-06 19:32:00|288.61|282.61|288.66|282.66|288.66|282.66|288.61|282.61|0
1649273530000|2022-04-06 19:32:10|288.7|282.7|288.84|282.84|288.84|282.84|288.7|282.7|0
1649273540000|2022-04-06 19:32:20|288.81|282.81|288.81|282.81|288.82|282.82|288.81|282.81|0
1649273550000|2022-04-06 19:32:30|288.82|282.82|288.79|282.79|288.82|282.82|288.77|282.77|0
1649273560000|2022-04-06 19:32:40|288.75|282.75|288.64|282.64|288.75|282.75|288.64|282.64|0
1649273570000|2022-04-06 19:32:50|288.6|282.6|288.52|282.52|288.6|282.6|288.52|282.52|0
1649273580000|2022-04-06 19:33:00|288.49|282.49|288.35|282.35|288.49|282.49|288.35|282.35|0
1649273590000|2022-04-06 19:33:10|288.45|282.45|288.47|282.47|288.47|282.47|288.45|282.45|0
1649273600000|2022-04-06 19:33:20|288.48|282.48|288.53|282.53|288.53|282.53|288.48|282.48|0
1649273610000|2022-04-06 19:33:30|288.5|282.5|288.51|282.51|288.51|282.51|288.5|282.5|0
1649273620000|2022-04-06 19:33:40|288.52|282.52|288.57|282.57|288.57|282.57|288.52|282.52|0
1649273630000|2022-04-06 19:33:50|288.43|282.43|288.45|282.45|288.45|282.45|288.43|282.43|0
1649273640000|2022-04-06 19:34:00|288.47|282.47|288.41|282.41|288.47|282.47|288.41|282.41|0
1649273650000|2022-04-06 19:34:10|288.32|282.32|288.29|282.29|288.32|282.32|288.29|282.29|0
1649273670000|2022-04-06 19:34:30|288.28|282.28|288.29|282.29|288.29|282.29|288.28|282.28|0
1649273680000|2022-04-06 19:34:40|288.28|282.28|288.28|282.28|288.28|282.28|288.28|282.28|0
1649273690000|2022-04-06 19:34:50|288.29|282.29|288.3|282.3|288.31|282.31|288.28|282.28|0
1649273700000|2022-04-06 19:35:00|288.29|282.29|288.29|282.29|288.29|282.29|288.29|282.29|0
1649273710000|2022-04-06 19:35:10|288.23|282.23|288.16|282.16|288.23|282.23|288.16|282.16|0
1649273720000|2022-04-06 19:35:20|288.17|282.17|288.19|282.19|288.19|282.19|288.17|282.17|0
1649273730000|2022-04-06 19:35:30|288.17|282.17|288.15|282.15|288.17|282.17|288.15|282.15|0
1649273740000|2022-04-06 19:35:40|288.18|282.18|288.14|282.14|288.18|282.18|288.13|282.13|0
1649273750000|2022-04-06 19:35:50|288.15|282.15|288.16|282.16|288.16|282.16|288.14|282.14|0
1649273760000|2022-04-06 19:36:00|288.17|282.17|288.19|282.19|288.19|282.19|288.17|282.17|0
1649273770000|2022-04-06 19:36:10|288.2|282.2|288.31|282.31|288.32|282.32|288.2|282.2|0
1649273780000|2022-04-06 19:36:20|288.32|282.32|288.3|282.3|288.32|282.32|288.29|282.29|0
1649273790000|2022-04-06 19:36:30|288.32|282.32|288.28|282.28|288.32|282.32|288.28|282.28|0
1649273800000|2022-04-06 19:36:40|288.27|282.27|288.27|282.27|288.27|282.27|288.25|282.25|0
1649273810000|2022-04-06 19:36:50|288.28|282.28|288.3|282.3|288.31|282.31|288.28|282.28|0
1649273820000|2022-04-06 19:37:00|288.32|282.32|288.35|282.35|288.35|282.35|288.32|282.32|0
1649273830000|2022-04-06 19:37:10|288.56|282.56|288.62|282.62|288.62|282.62|288.56|282.56|0
1649273840000|2022-04-06 19:37:20|288.61|282.61|288.7|282.7|288.7|282.7|288.61|282.61|0
1649273850000|2022-04-06 19:37:30|288.69|282.69|288.67|282.67|288.71|282.71|288.66|282.66|0
1649273860000|2022-04-06 19:37:40|288.66|282.66|288.89|282.89|288.89|282.89|288.66|282.66|0
1649273870000|2022-04-06 19:37:50|288.88|282.88|289.08|283.08|289.11|283.11|288.88|282.88|0
1649273880000|2022-04-06 19:38:00|289.07|283.07|289.02|283.02|289.07|283.07|289.02|283.02|0
1649273890000|2022-04-06 19:38:10|289.04|283.04|289.23|283.23|289.23|283.23|289.04|283.04|0
1649273900000|2022-04-06 19:38:20|289.35|283.35|289.41|283.41|289.41|283.41|289.35|283.35|0
1649273910000|2022-04-06 19:38:30|289.27|283.27|289.31|283.31|289.31|283.31|289.25|283.25|0
1649273920000|2022-04-06 19:38:40|289.3|283.3|289.35|283.35|289.35|283.35|289.3|283.3|0
1649273930000|2022-04-06 19:38:50|289.48|283.48|289.4|283.4|289.56|283.56|289.4|283.4|0
1649273940000|2022-04-06 19:39:00|289.37|283.37|289.44|283.44|289.44|283.44|289.37|283.37|0
1649273950000|2022-04-06 19:39:10|289.43|283.43|289.58|283.58|289.58|283.58|289.43|283.43|0
1649273960000|2022-04-06 19:39:20|289.59|283.59|289.49|283.49|289.59|283.59|289.49|283.49|0
1649273970000|2022-04-06 19:39:30|289.47|283.47|289.47|283.47|289.48|283.48|289.47|283.47|0
1649273980000|2022-04-06 19:39:40|289.66|283.66|289.69|283.69|289.69|283.69|289.66|283.66|0
1649273990000|2022-04-06 19:39:50|289.7|283.7|289.67|283.67|289.71|283.71|289.67|283.67|0
1649274000000|2022-04-06 19:40:00|289.66|283.66|289.7|283.7|289.7|283.7|289.66|283.66|0
1649274010000|2022-04-06 19:40:10|289.72|283.72|289.71|283.71|289.72|283.72|289.7|283.7|0
1649274020000|2022-04-06 19:40:20|289.72|283.72|289.69|283.69|289.8|283.8|289.66|283.66|0
1649274030000|2022-04-06 19:40:30|289.67|283.67|289.67|283.67|289.67|283.67|289.67|283.67|0
1649274040000|2022-04-06 19:40:40|289.66|283.66|289.53|283.53|289.66|283.66|289.52|283.52|0
1649274050000|2022-04-06 19:40:50|289.51|283.51|289.51|283.51|289.51|283.51|289.5|283.5|0
1649274060000|2022-04-06 19:41:00|289.5|283.5|289.51|283.51|289.52|283.52|289.5|283.5|0
1649274070000|2022-04-06 19:41:10|289.52|283.52|289.51|283.51|289.52|283.52|289.51|283.51|0
1649274090000|2022-04-06 19:41:30|289.49|283.49|289.3|283.3|289.49|283.49|289.29|283.29|0
1649274100000|2022-04-06 19:41:40|289.29|283.29|289.23|283.23|289.29|283.29|289.23|283.23|0
1649274110000|2022-04-06 19:41:50|289.22|283.22|289.19|283.19|289.22|283.22|289.19|283.19|0
1649274120000|2022-04-06 19:42:00|289.18|283.18|289.13|283.13|289.18|283.18|289.13|283.13|0
1649274140000|2022-04-06 19:42:20|289.12|283.12|289.1|283.1|289.12|283.12|289.1|283.1|0
1649274150000|2022-04-06 19:42:30|289.11|283.11|289.14|283.14|289.14|283.14|289.11|283.11|0
1649274160000|2022-04-06 19:42:40|289.17|283.17|289.17|283.17|289.17|283.17|289.17|283.17|0
1649274170000|2022-04-06 19:42:50|289.18|283.18|289.18|283.18|289.18|283.18|289.18|283.18|0
1649274180000|2022-04-06 19:43:00|289.21|283.21|289.29|283.29|289.29|283.29|289.2|283.2|0
1649274190000|2022-04-06 19:43:10|289.28|283.28|289.07|283.07|289.28|283.28|289.07|283.07|0
1649274200000|2022-04-06 19:43:20|289.08|283.08|289.12|283.12|289.12|283.12|289.07|283.07|0
1649274210000|2022-04-06 19:43:30|289.14|283.14|289.31|283.31|289.31|283.31|289.14|283.14|0
1649274220000|2022-04-06 19:43:40|289.3|283.3|289.29|283.29|289.3|283.3|289.27|283.27|0
1649274230000|2022-04-06 19:43:50|289.28|283.28|289.22|283.22|289.28|283.28|289.22|283.22|0
1649274240000|2022-04-06 19:44:00|289.08|283.08|289.1|283.1|289.1|283.1|289.08|283.08|0
1649274250000|2022-04-06 19:44:10|289.09|283.09|289.33|283.33|289.33|283.33|289.09|283.09|0
1649274260000|2022-04-06 19:44:20|289.35|283.35|289.36|283.36|289.36|283.36|289.34|283.34|0
1649274270000|2022-04-06 19:44:30|289.37|283.37|289.33|283.33|289.37|283.37|289.33|283.33|0
1649274280000|2022-04-06 19:44:40|289.34|283.34|289.32|283.32|289.34|283.34|289.32|283.32|0
1649274290000|2022-04-06 19:44:50|289.46|283.46|289.46|283.46|289.46|283.46|289.46|283.46|0
1649274300000|2022-04-06 19:45:00|289.45|283.45|289.54|283.54|289.54|283.54|289.44|283.44|0
1649274310000|2022-04-06 19:45:10|289.55|283.55|289.7|283.7|289.7|283.7|289.55|283.55|0
1649274320000|2022-04-06 19:45:20|289.69|283.69|289.71|283.71|289.74|283.74|289.69|283.69|0
1649274330000|2022-04-06 19:45:30|289.7|283.7|289.48|283.48|289.7|283.7|289.48|283.48|0
1649274340000|2022-04-06 19:45:40|289.6|283.6|289.56|283.56|289.6|283.6|289.56|283.56|0
1649274350000|2022-04-06 19:45:50|289.55|283.55|289.8|283.8|289.8|283.8|289.55|283.55|0
1649274360000|2022-04-06 19:46:00|289.82|283.82|289.83|283.83|289.83|283.83|289.81|283.81|0
1649274370000|2022-04-06 19:46:10|289.82|283.82|289.83|283.83|289.83|283.83|289.82|283.82|0
1649274380000|2022-04-06 19:46:20|289.84|283.84|289.81|283.81|289.85|283.85|289.81|283.81|0
1649274390000|2022-04-06 19:46:30|289.82|283.82|289.87|283.87|289.87|283.87|289.82|283.82|0
1649274400000|2022-04-06 19:46:40|289.9|283.9|289.86|283.86|289.9|283.9|289.86|283.86|0
1649274410000|2022-04-06 19:46:50|289.89|283.89|290.02|284.02|290.02|284.02|289.89|283.89|0
1649274420000|2022-04-06 19:47:00|289.97|283.97|290.13|284.13|290.13|284.13|289.97|283.97|0
1649274430000|2022-04-06 19:47:10|290.14|284.14|290.2|284.2|290.26|284.26|290.14|284.14|0
1649274440000|2022-04-06 19:47:20|290.19|284.19|290.25|284.25|290.28|284.28|290.19|284.19|0
1649274450000|2022-04-06 19:47:30|290.27|284.27|290.46|284.46|290.46|284.46|290.27|284.27|0
1649274460000|2022-04-06 19:47:40|290.45|284.45|290.45|284.45|290.45|284.45|290.45|284.45|0
1649274470000|2022-04-06 19:47:50|290.56|284.56|290.65|284.65|290.65|284.65|290.56|284.56|0
1649274480000|2022-04-06 19:48:00|290.74|284.74|290.77|284.77|290.79|284.79|290.74|284.74|0
1649274490000|2022-04-06 19:48:10|290.76|284.76|290.76|284.76|290.76|284.76|290.72|284.72|0
1649274500000|2022-04-06 19:48:20|290.78|284.78|290.93|284.93|290.93|284.93|290.77|284.77|0
1649274510000|2022-04-06 19:48:30|290.94|284.94|291.04|285.04|291.04|285.04|290.94|284.94|0
1649274520000|2022-04-06 19:48:40|290.99|284.99|290.99|284.99|291.02|285.02|290.99|284.99|0
1649274530000|2022-04-06 19:48:50|290.98|284.98|291.09|285.09|291.09|285.09|290.98|284.98|0
1649274540000|2022-04-06 19:49:00|291.23|285.23|291.2|285.2|291.23|285.23|291.17|285.17|0
1649274550000|2022-04-06 19:49:10|291.23|285.23|291.14|285.14|291.23|285.23|291.14|285.14|0
1649274560000|2022-04-06 19:49:20|291.11|285.11|291.17|285.17|291.2|285.2|291.11|285.11|0
1649274570000|2022-04-06 19:49:30|291.2|285.2|291.17|285.17|291.2|285.2|291.17|285.17|0
1649274580000|2022-04-06 19:49:40|291.19|285.19|291.18|285.18|291.2|285.2|291.18|285.18|0
1649274590000|2022-04-06 19:49:50|291.22|285.22|291.2|285.2|291.22|285.22|291.2|285.2|0
1649274600000|2022-04-06 19:50:00|291.16|285.16|291.3|285.3|291.3|285.3|291.16|285.16|0
1649274610000|2022-04-06 19:50:10|291.28|285.28|291.17|285.17|291.28|285.28|291.17|285.17|0
1649274620000|2022-04-06 19:50:20|291.2|285.2|291.15|285.15|291.2|285.2|291.15|285.15|0
1649274630000|2022-04-06 19:50:30|291.14|285.14|291.14|285.14|291.14|285.14|291.14|285.14|0
1649274640000|2022-04-06 19:50:40|291.11|285.11|290.98|284.98|291.11|285.11|290.98|284.98|0
1649274650000|2022-04-06 19:50:50|290.95|284.95|290.92|284.92|290.95|284.95|290.89|284.89|0
1649274660000|2022-04-06 19:51:00|290.93|284.93|290.9|284.9|290.95|284.95|290.9|284.9|0
1649274670000|2022-04-06 19:51:10|290.91|284.91|290.98|284.98|290.98|284.98|290.9|284.9|0
1649274680000|2022-04-06 19:51:20|290.97|284.97|290.89|284.89|291.1|285.1|290.89|284.89|0
1649274690000|2022-04-06 19:51:30|290.93|284.93|290.98|284.98|290.98|284.98|290.93|284.93|0
1649274700000|2022-04-06 19:51:40|290.95|284.95|291|285|291|285|290.95|284.95|0
1649274710000|2022-04-06 19:51:50|290.95|284.95|291.06|285.06|291.06|285.06|290.94|284.94|0
1649274720000|2022-04-06 19:52:00|291.05|285.05|290.81|284.81|291.05|285.05|290.81|284.81|0
1649274730000|2022-04-06 19:52:10|290.8|284.8|290.78|284.78|290.8|284.8|290.78|284.78|0
1649274740000|2022-04-06 19:52:20|290.79|284.79|291.06|285.06|291.06|285.06|290.79|284.79|0
1649274750000|2022-04-06 19:52:30|291.02|285.02|291.02|285.02|291.02|285.02|291.02|285.02|0
1649274760000|2022-04-06 19:52:40|291.09|285.09|291.11|285.11|291.11|285.11|291.09|285.09|0
1649274770000|2022-04-06 19:52:50|291.12|285.12|291.25|285.25|291.25|285.25|291.12|285.12|0
1649274780000|2022-04-06 19:53:00|291.29|285.29|291.33|285.33|291.33|285.33|291.29|285.29|0
1649274790000|2022-04-06 19:53:10|291.46|285.46|291.43|285.43|291.46|285.46|291.43|285.43|0
1649274800000|2022-04-06 19:53:20|291.42|285.42|291.36|285.36|291.43|285.43|291.36|285.36|0
1649274810000|2022-04-06 19:53:30|291.22|285.22|291.22|285.22|291.23|285.23|291.22|285.22|0
1649274820000|2022-04-06 19:53:40|291.24|285.24|291.22|285.22|291.24|285.24|291.22|285.22|0
1649274830000|2022-04-06 19:53:50|291.23|285.23|291.25|285.25|291.26|285.26|291.23|285.23|0
1649274840000|2022-04-06 19:54:00|291.26|285.26|291.22|285.22|291.26|285.26|291.22|285.22|0
1649274850000|2022-04-06 19:54:10|291.2|285.2|291.24|285.24|291.27|285.27|291.18|285.18|0
1649274860000|2022-04-06 19:54:20|291.25|285.25|291.22|285.22|291.25|285.25|291.22|285.22|0
1649274870000|2022-04-06 19:54:30|291.34|285.34|291.33|285.33|291.34|285.34|291.32|285.32|0
1649274880000|2022-04-06 19:54:40|291.32|285.32|291.24|285.24|291.32|285.32|291.23|285.23|0
1649274890000|2022-04-06 19:54:50|291.23|285.23|291.33|285.33|291.39|285.39|291.23|285.23|0
1649274900000|2022-04-06 19:55:00|291.29|285.29|291.31|285.31|291.43|285.43|291.29|285.29|0
1649274910000|2022-04-06 19:55:10|291.3|285.3|291.27|285.27|291.37|285.37|291.27|285.27|0
1649274920000|2022-04-06 19:55:20|291.26|285.26|291.29|285.29|291.31|285.31|291.26|285.26|0
1649274930000|2022-04-06 19:55:30|291.25|285.25|291.24|285.24|291.26|285.26|291.24|285.24|0
1649274940000|2022-04-06 19:55:40|291.22|285.22|291.11|285.11|291.22|285.22|291.11|285.11|0
1649274950000|2022-04-06 19:55:50|291.12|285.12|291.09|285.09|291.12|285.12|291.09|285.09|0
1649274960000|2022-04-06 19:56:00|291.05|285.05|291|285|291.05|285.05|291|285|0
1649274970000|2022-04-06 19:56:10|290.94|284.94|290.93|284.93|290.94|284.94|290.92|284.92|0
1649274980000|2022-04-06 19:56:20|290.95|284.95|290.85|284.85|290.95|284.95|290.85|284.85|0
1649274990000|2022-04-06 19:56:30|290.86|284.86|290.76|284.76|290.86|284.86|290.76|284.76|0
1649275000000|2022-04-06 19:56:40|290.77|284.77|290.82|284.82|290.82|284.82|290.77|284.77|0
1649275010000|2022-04-06 19:56:50|290.77|284.77|290.93|284.93|290.93|284.93|290.77|284.77|0
1649275020000|2022-04-06 19:57:00|290.97|284.97|291.06|285.06|291.06|285.06|290.97|284.97|0
1649275030000|2022-04-06 19:57:10|291.07|285.07|291.23|285.23|291.23|285.23|291.07|285.07|0
1649275040000|2022-04-06 19:57:20|291.26|285.26|291.3|285.3|291.3|285.3|291.24|285.24|0
1649275050000|2022-04-06 19:57:30|291.32|285.32|291.35|285.35|291.4|285.4|291.32|285.32|0
1649275060000|2022-04-06 19:57:40|291.34|285.34|291.34|285.34|291.34|285.34|291.34|285.34|0
1649275070000|2022-04-06 19:57:50|291.35|285.35|291.36|285.36|291.38|285.38|291.32|285.32|0
1649275080000|2022-04-06 19:58:00|291.35|285.35|291.34|285.34|291.36|285.36|291.34|285.34|0
1649275090000|2022-04-06 19:58:10|291.39|285.39|291.41|285.41|291.43|285.43|291.39|285.39|0
1649275100000|2022-04-06 19:58:20|291.35|285.35|291.4|285.4|291.43|285.43|291.34|285.34|0
1649275110000|2022-04-06 19:58:30|291.38|285.38|291.37|285.37|291.38|285.38|291.37|285.37|0
1649275120000|2022-04-06 19:58:40|291.43|285.43|291.32|285.32|291.43|285.43|291.29|285.29|0
1649275130000|2022-04-06 19:58:50|291.36|285.36|291.26|285.26|291.36|285.36|291.26|285.26|0
1649275140000|2022-04-06 19:59:00|291.23|285.23|291.24|285.24|291.25|285.25|291.23|285.23|0
1649275150000|2022-04-06 19:59:10|291.26|285.26|291.29|285.29|291.29|285.29|291.26|285.26|0
1649275160000|2022-04-06 19:59:20|291.25|285.25|290.76|284.76|291.28|285.28|290.72|284.72|0
1649275170000|2022-04-06 19:59:30|290.83|284.83|290.74|284.74|290.83|284.83|290.74|284.74|0
1649275180000|2022-04-06 19:59:40|290.79|284.79|291|285|291.12|285.12|290.78|284.78|0
1649275190000|2022-04-06 19:59:50|290.99|284.99|290.72|284.72|291|285|290.72|284.72|0
1649338390000|2022-04-07 13:33:10|288.57|282.57|288.45|282.45|288.62|282.62|288.45|282.45|0
1649338400000|2022-04-07 13:33:20|288.46|282.46|288.32|282.32|288.65|282.65|288.32|282.32|0
1649338410000|2022-04-07 13:33:30|288.31|282.31|288.27|282.27|288.31|282.31|288.27|282.27|0
1649338420000|2022-04-07 13:33:40|288.28|282.28|288.23|282.23|288.28|282.28|288.23|282.23|0
1649338430000|2022-04-07 13:33:50|288.19|282.19|288.18|282.18|288.34|282.34|288.18|282.18|0
1649338440000|2022-04-07 13:34:00|288.2|282.2|288.27|282.27|288.27|282.27|288.2|282.2|0
1649338450000|2022-04-07 13:34:10|288.23|282.23|288.44|282.44|288.44|282.44|288.23|282.23|0
1649338460000|2022-04-07 13:34:20|288.37|282.37|288.47|282.47|288.47|282.47|288.37|282.37|0
1649338470000|2022-04-07 13:34:30|288.49|282.49|288.37|282.37|288.49|282.49|288.37|282.37|0
1649338480000|2022-04-07 13:34:40|288.17|282.17|288.09|282.09|288.17|282.17|288.08|282.08|0
1649338490000|2022-04-07 13:34:50|288.13|282.13|288.14|282.14|288.14|282.14|288.12|282.12|0
1649338500000|2022-04-07 13:35:00|288.15|282.15|288.23|282.23|288.24|282.24|288.15|282.15|0
1649338510000|2022-04-07 13:35:10|288.2|282.2|288.14|282.14|288.2|282.2|288.14|282.14|0
1649338520000|2022-04-07 13:35:20|288.13|282.13|287.81|281.81|288.13|282.13|287.81|281.81|0
1649338530000|2022-04-07 13:35:30|287.78|281.78|287.61|281.61|287.78|281.78|287.57|281.57|0
1649338540000|2022-04-07 13:35:40|287.62|281.62|287.67|281.67|287.67|281.67|287.59|281.59|0
1649338550000|2022-04-07 13:35:50|287.66|281.66|287.58|281.58|287.66|281.66|287.55|281.55|0
1649338560000|2022-04-07 13:36:00|287.3|281.3|287.4|281.4|287.41|281.41|287.3|281.3|0
1649338570000|2022-04-07 13:36:10|287.41|281.41|287.43|281.43|287.43|281.43|287.41|281.41|0
1649338580000|2022-04-07 13:36:20|287.44|281.44|287.41|281.41|287.44|281.44|287.41|281.41|0
1649338590000|2022-04-07 13:36:30|287.44|281.44|287.31|281.31|287.44|281.44|287.28|281.28|0
1649338600000|2022-04-07 13:36:40|287.08|281.08|287.19|281.19|287.19|281.19|287.08|281.08|0
1649338610000|2022-04-07 13:36:50|287.22|281.22|287.18|281.18|287.22|281.22|287.17|281.17|0
1649338620000|2022-04-07 13:37:00|287.15|281.15|287.17|281.17|287.17|281.17|287.14|281.14|0
1649338630000|2022-04-07 13:37:10|287.13|281.13|287.12|281.12|287.14|281.14|287.12|281.12|0
1649338640000|2022-04-07 13:37:20|287.22|281.22|287.34|281.34|287.34|281.34|287.22|281.22|0
1649338650000|2022-04-07 13:37:30|287.33|281.33|287.23|281.23|287.33|281.33|287.23|281.23|0
1649338660000|2022-04-07 13:37:40|287.21|281.21|286.99|280.99|287.21|281.21|286.99|280.99|0
1649338670000|2022-04-07 13:37:50|286.9|280.9|286.97|280.97|286.97|280.97|286.88|280.88|0
1649338680000|2022-04-07 13:38:00|287|281|287.02|281.02|287.02|281.02|286.99|280.99|0
1649338690000|2022-04-07 13:38:10|287.01|281.01|287.46|281.46|287.46|281.46|286.94|280.94|0
1649338700000|2022-04-07 13:38:20|287.47|281.47|287.38|281.38|287.47|281.47|287.38|281.38|0
1649338710000|2022-04-07 13:38:30|287.37|281.37|287.35|281.35|287.37|281.37|287.31|281.31|0
1649338720000|2022-04-07 13:38:40|287.39|281.39|287.23|281.23|287.4|281.4|287.18|281.18|0
1649338730000|2022-04-07 13:38:50|286.94|280.94|287.01|281.01|287.11|281.11|286.92|280.92|0
1649338740000|2022-04-07 13:39:00|286.96|280.96|287.11|281.11|287.14|281.14|286.96|280.96|0
1649338750000|2022-04-07 13:39:10|287.07|281.07|286.92|280.92|287.07|281.07|286.92|280.92|0
1649338760000|2022-04-07 13:39:20|286.85|280.85|286.82|280.82|286.9|280.9|286.82|280.82|0
1649338770000|2022-04-07 13:39:30|286.83|280.83|286.65|280.65|286.83|280.83|286.65|280.65|0
1649338780000|2022-04-07 13:39:40|286.6|280.6|286.06|280.06|286.6|280.6|286.06|280.06|0
1649338790000|2022-04-07 13:39:50|285.94|279.94|285.84|279.84|285.94|279.94|285.84|279.84|0
1649338800000|2022-04-07 13:40:00|285.85|279.85|285.85|279.85|285.85|279.85|285.85|279.85|0
1649338810000|2022-04-07 13:40:10|285.82|279.82|285.66|279.66|285.84|279.84|285.66|279.66|0
1649338820000|2022-04-07 13:40:20|285.65|279.65|285.61|279.61|285.65|279.65|285.6|279.6|0
1649338830000|2022-04-07 13:40:30|285.58|279.58|285.37|279.37|285.58|279.58|285.36|279.36|0
1649338840000|2022-04-07 13:40:40|285.25|279.25|285.03|279.03|285.25|279.25|285.03|279.03|0
1649338850000|2022-04-07 13:40:50|285.02|279.02|285.18|279.18|285.23|279.23|285.01|279.01|0
1649338860000|2022-04-07 13:41:00|285.13|279.13|285.02|279.02|285.13|279.13|285.02|279.02|0
1649338870000|2022-04-07 13:41:10|284.96|278.96|284.93|278.93|284.96|278.96|284.91|278.91|0
1649338880000|2022-04-07 13:41:20|284.98|278.98|285.1|279.1|285.1|279.1|284.96|278.96|0
1649338890000|2022-04-07 13:41:30|285.14|279.14|285.14|279.14|285.14|279.14|285.14|279.14|0
1649338910000|2022-04-07 13:41:50|285.17|279.17|284.96|278.96|285.27|279.27|284.96|278.96|0
1649338920000|2022-04-07 13:42:00|284.92|278.92|284.84|278.84|284.92|278.92|284.83|278.83|0
1649338930000|2022-04-07 13:42:10|284.85|278.85|284.81|278.81|284.85|278.85|284.8|278.8|0
1649338940000|2022-04-07 13:42:20|284.72|278.72|284.76|278.76|284.76|278.76|284.7|278.7|0
1649338950000|2022-04-07 13:42:30|284.79|278.79|284.76|278.76|284.81|278.81|284.76|278.76|0
1649338960000|2022-04-07 13:42:40|284.7|278.7|284.38|278.38|284.7|278.7|284.38|278.38|0
1649338970000|2022-04-07 13:42:50|284.44|278.44|284.59|278.59|284.61|278.61|284.44|278.44|0
1649338980000|2022-04-07 13:43:00|284.58|278.58|284.74|278.74|284.74|278.74|284.58|278.58|0
1649338990000|2022-04-07 13:43:10|284.75|278.75|284.73|278.73|284.75|278.75|284.72|278.72|0
1649339000000|2022-04-07 13:43:20|284.75|278.75|284.89|278.89|284.92|278.92|284.75|278.75|0
1649339010000|2022-04-07 13:43:30|284.99|278.99|284.69|278.69|284.99|278.99|284.69|278.69|0
1649339020000|2022-04-07 13:43:40|284.6|278.6|284.66|278.66|284.66|278.66|284.6|278.6|0
1649339030000|2022-04-07 13:43:50|284.63|278.63|284.53|278.53|284.73|278.73|284.53|278.53|0
1649339040000|2022-04-07 13:44:00|284.38|278.38|284.42|278.42|284.46|278.46|284.38|278.38|0
1649339050000|2022-04-07 13:44:10|284.4|278.4|284.32|278.32|284.4|278.4|284.25|278.25|0
1649339060000|2022-04-07 13:44:20|284.27|278.27|284.18|278.18|284.27|278.27|284.18|278.18|0
1649339070000|2022-04-07 13:44:30|284.17|278.17|284.22|278.22|284.22|278.22|284.1|278.1|0
1649339080000|2022-04-07 13:44:40|283.95|277.95|283.89|277.89|283.95|277.95|283.89|277.89|0
1649339090000|2022-04-07 13:44:50|283.9|277.9|283.74|277.74|283.9|277.9|283.74|277.74|0
1649339100000|2022-04-07 13:45:00|283.53|277.53|283.39|277.39|283.57|277.57|283.37|277.37|0
1649339110000|2022-04-07 13:45:10|283.35|277.35|283.37|277.37|283.41|277.41|283.35|277.35|0
1649339120000|2022-04-07 13:45:20|283.3|277.3|283.17|277.17|283.3|277.3|283.16|277.16|0
1649339130000|2022-04-07 13:45:30|283.14|277.14|283.1|277.1|283.14|277.14|283.09|277.09|0
1649339140000|2022-04-07 13:45:40|282.84|276.84|282.93|276.93|282.93|276.93|282.84|276.84|0
1649339150000|2022-04-07 13:45:50|282.94|276.94|282.88|276.88|282.99|276.99|282.88|276.88|0
1649339160000|2022-04-07 13:46:00|282.87|276.87|282.83|276.83|282.92|276.92|282.83|276.83|0
1649339170000|2022-04-07 13:46:10|282.79|276.79|282.73|276.73|282.79|276.79|282.7|276.7|0
1649339180000|2022-04-07 13:46:20|282.82|276.82|282.99|276.99|282.99|276.99|282.82|276.82|0
1649339190000|2022-04-07 13:46:30|283.12|277.12|283.09|277.09|283.12|277.12|283.05|277.05|0
1649339200000|2022-04-07 13:46:40|283.1|277.1|283.05|277.05|283.1|277.1|283.05|277.05|0
1649339210000|2022-04-07 13:46:50|283.14|277.14|283.22|277.22|283.22|277.22|283.14|277.14|0
1649339220000|2022-04-07 13:47:00|283.29|277.29|283.62|277.62|283.62|277.62|283.29|277.29|0
1649339230000|2022-04-07 13:47:10|283.53|277.53|283.24|277.24|283.53|277.53|283.24|277.24|0
1649339240000|2022-04-07 13:47:20|283.23|277.23|283.02|277.02|283.23|277.23|283.02|277.02|0
1649339250000|2022-04-07 13:47:30|283.07|277.07|283.03|277.03|283.09|277.09|283.03|277.03|0
1649339260000|2022-04-07 13:47:40|283|277|282.87|276.87|283|277|282.87|276.87|0
1649339270000|2022-04-07 13:47:50|282.91|276.91|282.84|276.84|282.91|276.91|282.84|276.84|0
1649339280000|2022-04-07 13:48:00|282.82|276.82|282.75|276.75|282.82|276.82|282.74|276.74|0
1649339290000|2022-04-07 13:48:10|282.74|276.74|282.6|276.6|282.75|276.75|282.55|276.55|0
1649339300000|2022-04-07 13:48:20|282.81|276.81|282.75|276.75|282.84|276.84|282.75|276.75|0
1649339310000|2022-04-07 13:48:30|282.82|276.82|282.68|276.68|282.82|276.82|282.66|276.66|0
1649339320000|2022-04-07 13:48:40|282.71|276.71|282.74|276.74|282.81|276.81|282.71|276.71|0
1649339330000|2022-04-07 13:48:50|282.56|276.56|282.52|276.52|282.58|276.58|282.52|276.52|0
1649339340000|2022-04-07 13:49:00|282.53|276.53|282.45|276.45|282.53|276.53|282.44|276.44|0
1649339350000|2022-04-07 13:49:10|282.35|276.35|282.26|276.26|282.35|276.35|282.23|276.23|0
1649339360000|2022-04-07 13:49:20|282.23|276.23|282.17|276.17|282.23|276.23|282.17|276.17|0
1649339370000|2022-04-07 13:49:30|282.11|276.11|282.05|276.05|282.11|276.11|281.97|275.97|0
1649339380000|2022-04-07 13:49:40|282.06|276.06|281.99|275.99|282.06|276.06|281.99|275.99|0
1649339390000|2022-04-07 13:49:50|281.97|275.97|281.96|275.96|281.97|275.97|281.94|275.94|0
1649339400000|2022-04-07 13:50:00|281.93|275.93|281.87|275.87|281.93|275.93|281.87|275.87|0
1649339410000|2022-04-07 13:50:10|281.86|275.86|281.83|275.83|281.9|275.9|281.83|275.83|0
1649339420000|2022-04-07 13:50:20|281.82|275.82|281.95|275.95|281.95|275.95|281.81|275.81|0
1649339430000|2022-04-07 13:50:30|281.96|275.96|282.09|276.09|282.09|276.09|281.93|275.93|0
1649339440000|2022-04-07 13:50:40|282.1|276.1|282.1|276.1|282.13|276.13|282.03|276.03|0
1649339450000|2022-04-07 13:50:50|282.05|276.05|282.11|276.11|282.11|276.11|282|276|0
1649339460000|2022-04-07 13:51:00|282.12|276.12|282.35|276.35|282.42|276.42|282.12|276.12|0
1649339470000|2022-04-07 13:51:10|282.42|276.42|282.46|276.46|282.54|276.54|282.42|276.42|0
1649339480000|2022-04-07 13:51:20|282.45|276.45|282.35|276.35|282.46|276.46|282.35|276.35|0
1649339490000|2022-04-07 13:51:30|282.42|276.42|282.73|276.73|282.73|276.73|282.41|276.41|0
1649339500000|2022-04-07 13:51:40|282.71|276.71|282.96|276.96|282.96|276.96|282.71|276.71|0
1649339510000|2022-04-07 13:51:50|283.01|277.01|282.94|276.94|283.03|277.03|282.94|276.94|0
1649339520000|2022-04-07 13:52:00|282.95|276.95|282.97|276.97|282.97|276.97|282.86|276.86|0
1649339530000|2022-04-07 13:52:10|282.95|276.95|282.82|276.82|282.95|276.95|282.82|276.82|0
1649339540000|2022-04-07 13:52:20|282.83|276.83|282.69|276.69|282.83|276.83|282.69|276.69|0
1649339550000|2022-04-07 13:52:30|282.68|276.68|282.85|276.85|282.85|276.85|282.68|276.68|0
1649339560000|2022-04-07 13:52:40|282.84|276.84|282.77|276.77|282.86|276.86|282.77|276.77|0
1649339570000|2022-04-07 13:52:50|282.78|276.78|282.77|276.77|282.78|276.78|282.77|276.77|0
1649339580000|2022-04-07 13:53:00|282.75|276.75|282.86|276.86|282.86|276.86|282.75|276.75|0
1649339590000|2022-04-07 13:53:10|282.87|276.87|283.05|277.05|283.05|277.05|282.86|276.86|0
1649339600000|2022-04-07 13:53:20|283.06|277.06|283.1|277.1|283.1|277.1|283.05|277.05|0
1649339610000|2022-04-07 13:53:30|283.13|277.13|283.14|277.14|283.14|277.14|283.12|277.12|0
1649339620000|2022-04-07 13:53:40|283.11|277.11|283.11|277.11|283.11|277.11|283.02|277.02|0
1649339630000|2022-04-07 13:53:50|283.14|277.14|283.23|277.23|283.23|277.23|283.14|277.14|0
1649339640000|2022-04-07 13:54:00|283.19|277.19|283.34|277.34|283.34|277.34|283.19|277.19|0
1649339650000|2022-04-07 13:54:10|283.35|277.35|283.7|277.7|283.7|277.7|283.35|277.35|0
1649339660000|2022-04-07 13:54:20|283.88|277.88|284.06|278.06|284.06|278.06|283.88|277.88|0
1649339670000|2022-04-07 13:54:30|284.14|278.14|283.99|277.99|284.14|278.14|283.92|277.92|0
1649339680000|2022-04-07 13:54:40|284.05|278.05|283.96|277.96|284.05|278.05|283.96|277.96|0
1649339690000|2022-04-07 13:54:50|283.8|277.8|283.65|277.65|283.8|277.8|283.65|277.65|0
1649339700000|2022-04-07 13:55:00|283.66|277.66|283.66|277.66|283.67|277.67|283.66|277.66|0
1649339710000|2022-04-07 13:55:10|283.63|277.63|283.5|277.5|283.63|277.63|283.46|277.46|0
1649339720000|2022-04-07 13:55:20|283.46|277.46|283.42|277.42|283.48|277.48|283.42|277.42|0
1649339730000|2022-04-07 13:55:30|283.37|277.37|283.52|277.52|283.55|277.55|283.37|277.37|0
1649339740000|2022-04-07 13:55:40|283.5|277.5|283.42|277.42|283.5|277.5|283.42|277.42|0
1649339750000|2022-04-07 13:55:50|283.41|277.41|283.22|277.22|283.41|277.41|283.22|277.22|0
1649339760000|2022-04-07 13:56:00|283.23|277.23|283.41|277.41|283.41|277.41|283.23|277.23|0
1649339770000|2022-04-07 13:56:10|283.39|277.39|283.35|277.35|283.49|277.49|283.35|277.35|0
1649339780000|2022-04-07 13:56:20|283.39|277.39|283.39|277.39|283.45|277.45|283.39|277.39|0
1649339790000|2022-04-07 13:56:30|283.4|277.4|283.55|277.55|283.55|277.55|283.4|277.4|0
1649339800000|2022-04-07 13:56:40|283.62|277.62|283.71|277.71|283.71|277.71|283.62|277.62|0
1649339810000|2022-04-07 13:56:50|283.72|277.72|283.86|277.86|283.86|277.86|283.72|277.72|0
1649339820000|2022-04-07 13:57:00|283.89|277.89|283.99|277.99|283.99|277.99|283.88|277.88|0
1649339830000|2022-04-07 13:57:10|283.96|277.96|283.99|277.99|283.99|277.99|283.91|277.91|0
1649339840000|2022-04-07 13:57:20|283.96|277.96|283.92|277.92|283.96|277.96|283.82|277.82|0
1649339850000|2022-04-07 13:57:30|283.91|277.91|283.93|277.93|283.97|277.97|283.91|277.91|0
1649339860000|2022-04-07 13:57:40|283.91|277.91|283.9|277.9|283.91|277.91|283.89|277.89|0
1649339870000|2022-04-07 13:57:50|283.94|277.94|284.2|278.2|284.2|278.2|283.94|277.94|0
1649339880000|2022-04-07 13:58:00|284.23|278.23|284.04|278.04|284.23|278.23|284.04|278.04|0
1649339890000|2022-04-07 13:58:10|284.07|278.07|284.26|278.26|284.26|278.26|284.07|278.07|0
1649339900000|2022-04-07 13:58:20|284.33|278.33|284.38|278.38|284.4|278.4|284.33|278.33|0
1649339910000|2022-04-07 13:58:30|284.39|278.39|284.46|278.46|284.46|278.46|284.38|278.38|0
1649339920000|2022-04-07 13:58:40|284.47|278.47|284.54|278.54|284.54|278.54|284.45|278.45|0
1649339930000|2022-04-07 13:58:50|284.51|278.51|284.52|278.52|284.52|278.52|284.49|278.49|0
1649339940000|2022-04-07 13:59:00|284.5|278.5|284.51|278.51|284.51|278.51|284.47|278.47|0
1649339950000|2022-04-07 13:59:10|284.48|278.48|284.48|278.48|284.56|278.56|284.47|278.47|0
1649339960000|2022-04-07 13:59:20|284.49|278.49|284.36|278.36|284.49|278.49|284.35|278.35|0
1649339970000|2022-04-07 13:59:30|284.46|278.46|284.62|278.62|284.65|278.65|284.44|278.44|0
1649339980000|2022-04-07 13:59:40|284.65|278.65|284.64|278.64|284.65|278.65|284.64|278.64|0
1649339990000|2022-04-07 13:59:50|284.65|278.65|284.71|278.71|284.71|278.71|284.64|278.64|0
1649340000000|2022-04-07 14:00:00|284.7|278.7|284.82|278.82|284.82|278.82|284.7|278.7|0
1649340010000|2022-04-07 14:00:10|284.78|278.78|284.61|278.61|284.78|278.78|284.61|278.61|0
1649340020000|2022-04-07 14:00:20|284.62|278.62|284.33|278.33|284.63|278.63|284.33|278.33|0
1649340030000|2022-04-07 14:00:30|284.35|278.35|284.45|278.45|284.45|278.45|284.27|278.27|0
1649340040000|2022-04-07 14:00:40|284.49|278.49|284.82|278.82|284.82|278.82|284.49|278.49|0
1649340050000|2022-04-07 14:00:50|284.88|278.88|285.08|279.08|285.14|279.14|284.88|278.88|0
1649340060000|2022-04-07 14:01:00|285.09|279.09|285.08|279.08|285.12|279.12|285.07|279.07|0
1649340070000|2022-04-07 14:01:10|285.21|279.21|285.2|279.2|285.26|279.26|285.2|279.2|0
1649340080000|2022-04-07 14:01:20|285.21|279.21|285.22|279.22|285.22|279.22|285.2|279.2|0
1649340090000|2022-04-07 14:01:30|285.23|279.23|285.24|279.24|285.28|279.28|285.23|279.23|0
1649340100000|2022-04-07 14:01:40|285.26|279.26|285.38|279.38|285.38|279.38|285.26|279.26|0
1649340110000|2022-04-07 14:01:50|285.35|279.35|285.15|279.15|285.35|279.35|285.15|279.15|0
1649340120000|2022-04-07 14:02:00|285.07|279.07|285.03|279.03|285.07|279.07|285.02|279.02|0
1649340130000|2022-04-07 14:02:10|284.98|278.98|285.01|279.01|285.01|279.01|284.98|278.98|0
1649340150000|2022-04-07 14:02:30|285.07|279.07|285.15|279.15|285.16|279.16|285.07|279.07|0
1649340160000|2022-04-07 14:02:40|285.14|279.14|285.14|279.14|285.14|279.14|285.14|279.14|0
1649340170000|2022-04-07 14:02:50|285.18|279.18|284.97|278.97|285.18|279.18|284.97|278.97|0
1649340180000|2022-04-07 14:03:00|284.96|278.96|284.93|278.93|284.96|278.96|284.85|278.85|0
1649340190000|2022-04-07 14:03:10|284.9|278.9|285.04|279.04|285.05|279.05|284.86|278.86|0
1649340200000|2022-04-07 14:03:20|285.13|279.13|285.24|279.24|285.24|279.24|285.13|279.13|0
1649340210000|2022-04-07 14:03:30|285.26|279.26|285.22|279.22|285.26|279.26|285.21|279.21|0
1649340220000|2022-04-07 14:03:40|285.21|279.21|285.19|279.19|285.21|279.21|285.19|279.19|0
1649340230000|2022-04-07 14:03:50|285.16|279.16|285.14|279.14|285.16|279.16|285.14|279.14|0
1649340240000|2022-04-07 14:04:00|285.17|279.17|285.17|279.17|285.17|279.17|285.16|279.16|0
1649340250000|2022-04-07 14:04:10|285.1|279.1|285.11|279.11|285.13|279.13|285.1|279.1|0
1649340260000|2022-04-07 14:04:20|285.13|279.13|285.17|279.17|285.17|279.17|285.13|279.13|0
1649340270000|2022-04-07 14:04:30|285.21|279.21|285.11|279.11|285.26|279.26|285.1|279.1|0
1649340280000|2022-04-07 14:04:40|285.1|279.1|285.12|279.12|285.12|279.12|285.02|279.02|0
1649340290000|2022-04-07 14:04:50|285.11|279.11|285.1|279.1|285.12|279.12|285.1|279.1|0
1649340300000|2022-04-07 14:05:00|285.09|279.09|285.19|279.19|285.19|279.19|285.08|279.08|0
1649340310000|2022-04-07 14:05:10|285.22|279.22|285.29|279.29|285.29|279.29|285.2|279.2|0
1649340320000|2022-04-07 14:05:20|285.3|279.3|285.25|279.25|285.3|279.3|285.24|279.24|0
1649340330000|2022-04-07 14:05:30|285.24|279.24|285.03|279.03|285.24|279.24|285.03|279.03|0
1649340340000|2022-04-07 14:05:40|284.98|278.98|284.98|278.98|284.98|278.98|284.98|278.98|0
1649340350000|2022-04-07 14:05:50|284.94|278.94|284.91|278.91|284.94|278.94|284.91|278.91|0
1649340360000|2022-04-07 14:06:00|284.92|278.92|284.93|278.93|284.94|278.94|284.91|278.91|0
1649340370000|2022-04-07 14:06:10|284.96|278.96|284.88|278.88|284.96|278.96|284.88|278.88|0
1649340390000|2022-04-07 14:06:30|284.87|278.87|284.86|278.86|284.88|278.88|284.86|278.86|0
1649340400000|2022-04-07 14:06:40|284.87|278.87|284.78|278.78|284.87|278.87|284.76|278.76|0
1649340410000|2022-04-07 14:06:50|284.8|278.8|284.81|278.81|284.81|278.81|284.78|278.78|0
1649340420000|2022-04-07 14:07:00|284.88|278.88|284.89|278.89|284.9|278.9|284.88|278.88|0
1649340430000|2022-04-07 14:07:10|284.9|278.9|284.89|278.89|284.91|278.91|284.86|278.86|0
1649340440000|2022-04-07 14:07:20|284.88|278.88|284.78|278.78|284.88|278.88|284.77|278.77|0
1649340450000|2022-04-07 14:07:30|284.79|278.79|284.75|278.75|284.79|278.79|284.75|278.75|0
1649340460000|2022-04-07 14:07:40|284.76|278.76|284.65|278.65|284.76|278.76|284.65|278.65|0
1649340470000|2022-04-07 14:07:50|284.66|278.66|284.64|278.64|284.67|278.67|284.63|278.63|0
1649340480000|2022-04-07 14:08:00|284.63|278.63|284.63|278.63|284.63|278.63|284.62|278.62|0
1649340490000|2022-04-07 14:08:10|284.62|278.62|284.29|278.29|284.64|278.64|284.29|278.29|0
1649340500000|2022-04-07 14:08:20|284.28|278.28|284.1|278.1|284.28|278.28|284.1|278.1|0
1649340510000|2022-04-07 14:08:30|284.09|278.09|283.84|277.84|284.09|278.09|283.84|277.84|0
1649340520000|2022-04-07 14:08:40|283.85|277.85|283.84|277.84|283.89|277.89|283.84|277.84|0
1649340530000|2022-04-07 14:08:50|283.79|277.79|283.82|277.82|283.82|277.82|283.78|277.78|0
1649340540000|2022-04-07 14:09:00|283.81|277.81|283.82|277.82|283.82|277.82|283.8|277.8|0
1649340550000|2022-04-07 14:09:10|283.81|277.81|283.81|277.81|283.82|277.82|283.81|277.81|0
1649340560000|2022-04-07 14:09:20|283.8|277.8|283.7|277.7|283.8|277.8|283.7|277.7|0
1649340570000|2022-04-07 14:09:30|283.71|277.71|283.45|277.45|283.71|277.71|283.45|277.45|0
1649340580000|2022-04-07 14:09:40|283.27|277.27|283.26|277.26|283.27|277.27|283.24|277.24|0
1649340590000|2022-04-07 14:09:50|283.25|277.25|283.29|277.29|283.29|277.29|283.2|277.2|0
1649340600000|2022-04-07 14:10:00|283.27|277.27|283.13|277.13|283.27|277.27|283.13|277.13|0
1649340610000|2022-04-07 14:10:10|283.16|277.16|283.16|277.16|283.16|277.16|283.16|277.16|0
1649340620000|2022-04-07 14:10:20|283.22|277.22|283.29|277.29|283.29|277.29|283.22|277.22|0
1649340630000|2022-04-07 14:10:30|283.31|277.31|283.13|277.13|283.31|277.31|283.03|277.03|0
1649340640000|2022-04-07 14:10:40|283.12|277.12|283.06|277.06|283.14|277.14|283.06|277.06|0
1649340650000|2022-04-07 14:10:50|283.07|277.07|283.02|277.02|283.1|277.1|283.02|277.02|0
1649340660000|2022-04-07 14:11:00|283.03|277.03|283.07|277.07|283.07|277.07|283|277|0
1649340670000|2022-04-07 14:11:10|283.04|277.04|283.08|277.08|283.08|277.08|283.04|277.04|0
1649340680000|2022-04-07 14:11:20|283.07|277.07|283.03|277.03|283.08|277.08|283.03|277.03|0
1649340690000|2022-04-07 14:11:30|283.02|277.02|283.05|277.05|283.05|277.05|283.01|277.01|0
1649340700000|2022-04-07 14:11:40|283|277|283.01|277.01|283.01|277.01|283|277|0
1649340710000|2022-04-07 14:11:50|283|277|282.76|276.76|283.01|277.01|282.76|276.76|0
1649340720000|2022-04-07 14:12:00|282.77|276.77|283.1|277.1|283.15|277.15|282.77|276.77|0
1649340730000|2022-04-07 14:12:10|283.04|277.04|282.97|276.97|283.05|277.05|282.97|276.97|0
1649340740000|2022-04-07 14:12:20|282.98|276.98|282.84|276.84|282.98|276.98|282.84|276.84|0
1649340750000|2022-04-07 14:12:30|282.8|276.8|282.77|276.77|282.8|276.8|282.77|276.77|0
1649340760000|2022-04-07 14:12:40|282.78|276.78|282.78|276.78|282.79|276.79|282.77|276.77|0
1649340770000|2022-04-07 14:12:50|282.82|276.82|282.79|276.79|282.82|276.82|282.79|276.79|0
1649340780000|2022-04-07 14:13:00|282.78|276.78|282.94|276.94|282.94|276.94|282.78|276.78|0
1649340790000|2022-04-07 14:13:10|283.03|277.03|283.07|277.07|283.08|277.08|283.03|277.03|0
1649340800000|2022-04-07 14:13:20|283.01|277.01|282.84|276.84|283.01|277.01|282.84|276.84|0
1649340810000|2022-04-07 14:13:30|282.85|276.85|282.97|276.97|282.99|276.99|282.85|276.85|0
1649340820000|2022-04-07 14:13:40|282.98|276.98|282.97|276.97|282.98|276.98|282.96|276.96|0
1649340830000|2022-04-07 14:13:50|282.96|276.96|282.97|276.97|282.97|276.97|282.96|276.96|0
1649340840000|2022-04-07 14:14:00|283.04|277.04|283.11|277.11|283.12|277.12|283.04|277.04|0
1649340850000|2022-04-07 14:14:10|283.08|277.08|283.08|277.08|283.09|277.09|283.08|277.08|0
1649340860000|2022-04-07 14:14:20|283.05|277.05|283.06|277.06|283.07|277.07|283.05|277.05|0
1649340870000|2022-04-07 14:14:30|283.04|277.04|283.05|277.05|283.06|277.06|283.04|277.04|0
1649340880000|2022-04-07 14:14:40|283.06|277.06|283.03|277.03|283.06|277.06|283.03|277.03|0
1649340890000|2022-04-07 14:14:50|282.97|276.97|282.99|276.99|282.99|276.99|282.96|276.96|0
1649340900000|2022-04-07 14:15:00|282.98|276.98|283.02|277.02|283.02|277.02|282.97|276.97|0
1649340910000|2022-04-07 14:15:10|282.97|276.97|282.77|276.77|282.97|276.97|282.77|276.77|0
1649340920000|2022-04-07 14:15:20|282.76|276.76|282.66|276.66|282.76|276.76|282.65|276.65|0
1649340930000|2022-04-07 14:15:30|282.67|276.67|282.62|276.62|282.67|276.67|282.62|276.62|0
1649340940000|2022-04-07 14:15:40|282.61|276.61|282.57|276.57|282.62|276.62|282.57|276.57|0
1649340950000|2022-04-07 14:15:50|282.56|276.56|282.52|276.52|282.56|276.56|282.51|276.51|0
1649340960000|2022-04-07 14:16:00|282.53|276.53|282.4|276.4|282.53|276.53|282.39|276.39|0
1649340970000|2022-04-07 14:16:10|282.36|276.36|282.26|276.26|282.36|276.36|282.26|276.26|0
1649340980000|2022-04-07 14:16:20|282.21|276.21|282.18|276.18|282.22|276.22|282.18|276.18|0
1649340990000|2022-04-07 14:16:30|282.15|276.15|282.19|276.19|282.19|276.19|282.15|276.15|0
1649341000000|2022-04-07 14:16:40|282.17|276.17|282.2|276.2|282.2|276.2|282.17|276.17|0
1649341010000|2022-04-07 14:16:50|282.23|276.23|282.17|276.17|282.23|276.23|282.17|276.17|0
1649341020000|2022-04-07 14:17:00|282.19|276.19|282.21|276.21|282.21|276.21|282.18|276.18|0
1649341030000|2022-04-07 14:17:10|282.22|276.22|282.24|276.24|282.24|276.24|282.21|276.21|0
1649341040000|2022-04-07 14:17:20|282.23|276.23|282.22|276.22|282.23|276.23|282.21|276.21|0
1649341050000|2022-04-07 14:17:30|282.19|276.19|282.23|276.23|282.24|276.24|282.19|276.19|0
1649341060000|2022-04-07 14:17:40|282.22|276.22|282.24|276.24|282.24|276.24|282.22|276.22|0
1649341070000|2022-04-07 14:17:50|282.28|276.28|282.35|276.35|282.35|276.35|282.28|276.28|0
1649341080000|2022-04-07 14:18:00|282.31|276.31|282.3|276.3|282.32|276.32|282.3|276.3|0
1649341090000|2022-04-07 14:18:10|282.29|276.29|282.27|276.27|282.29|276.29|282.27|276.27|0
1649341100000|2022-04-07 14:18:20|282.26|276.26|282.25|276.25|282.26|276.26|282.25|276.25|0
1649341110000|2022-04-07 14:18:30|282.27|276.27|282.23|276.23|282.27|276.27|282.2|276.2|0
1649341120000|2022-04-07 14:18:40|282.22|276.22|282.31|276.31|282.31|276.31|282.22|276.22|0
1649341130000|2022-04-07 14:18:50|282.32|276.32|282.28|276.28|282.32|276.32|282.28|276.28|0
1649341140000|2022-04-07 14:19:00|282.27|276.27|282.23|276.23|282.28|276.28|282.23|276.23|0
1649341150000|2022-04-07 14:19:10|282.22|276.22|282.16|276.16|282.22|276.22|282.16|276.16|0
1649341160000|2022-04-07 14:19:20|282.08|276.08|282.13|276.13|282.14|276.14|282.08|276.08|0
1649341170000|2022-04-07 14:19:30|282.12|276.12|282.13|276.13|282.13|276.13|282.12|276.12|0
1649341180000|2022-04-07 14:19:40|282.16|276.16|282.19|276.19|282.19|276.19|282.16|276.16|0
1649341190000|2022-04-07 14:19:50|282.18|276.18|282.18|276.18|282.18|276.18|282.18|276.18|0
1649341200000|2022-04-07 14:20:00|282.19|276.19|282.17|276.17|282.25|276.25|282.13|276.13|0
1649341210000|2022-04-07 14:20:10|282.14|276.14|282.01|276.01|282.14|276.14|282.01|276.01|0
1649341220000|2022-04-07 14:20:20|281.95|275.95|281.98|275.98|281.98|275.98|281.94|275.94|0
1649341230000|2022-04-07 14:20:30|281.96|275.96|281.92|275.92|281.96|275.96|281.92|275.92|0
1649341240000|2022-04-07 14:20:40|281.89|275.89|281.68|275.68|281.89|275.89|281.68|275.68|0
1649341250000|2022-04-07 14:20:50|281.64|275.64|281.67|275.67|281.7|275.7|281.63|275.63|0
1649341260000|2022-04-07 14:21:00|281.68|275.68|281.79|275.79|281.8|275.8|281.68|275.68|0
1649341270000|2022-04-07 14:21:10|281.81|275.81|281.84|275.84|281.84|275.84|281.78|275.78|0
1649341280000|2022-04-07 14:21:20|281.83|275.83|281.82|275.82|281.85|275.85|281.82|275.82|0
1649341290000|2022-04-07 14:21:30|281.84|275.84|281.84|275.84|281.85|275.85|281.84|275.84|0
1649341300000|2022-04-07 14:21:40|281.85|275.85|281.77|275.77|281.87|275.87|281.77|275.77|0
1649341310000|2022-04-07 14:21:50|281.76|275.76|281.76|275.76|281.77|275.77|281.76|275.76|0
1649341320000|2022-04-07 14:22:00|281.73|275.73|281.74|275.74|281.74|275.74|281.73|275.73|0
1649341330000|2022-04-07 14:22:10|281.77|275.77|281.76|275.76|281.79|275.79|281.76|275.76|0
1649341340000|2022-04-07 14:22:20|281.77|275.77|281.72|275.72|281.77|275.77|281.68|275.68|0
1649341350000|2022-04-07 14:22:30|281.71|275.71|281.72|275.72|281.75|275.75|281.71|275.71|0
1649341360000|2022-04-07 14:22:40|281.71|275.71|281.69|275.69|281.74|275.74|281.69|275.69|0
1649341370000|2022-04-07 14:22:50|281.67|275.67|281.66|275.66|281.68|275.68|281.66|275.66|0
1649341380000|2022-04-07 14:23:00|281.65|275.65|281.56|275.56|281.65|275.65|281.56|275.56|0
1649341390000|2022-04-07 14:23:10|281.53|275.53|281.4|275.4|281.53|275.53|281.4|275.4|0
1649341400000|2022-04-07 14:23:20|281.39|275.39|281.48|275.48|281.48|275.48|281.39|275.39|0
1649341410000|2022-04-07 14:23:30|281.5|275.5|281.49|275.49|281.5|275.5|281.49|275.49|0
1649341430000|2022-04-07 14:23:50|281.5|275.5|281.51|275.51|281.51|275.51|281.5|275.5|0
1649341440000|2022-04-07 14:24:00|281.49|275.49|281.48|275.48|281.5|275.5|281.48|275.48|0
1649341450000|2022-04-07 14:24:10|281.49|275.49|281.47|275.47|281.5|275.5|281.47|275.47|0
1649341460000|2022-04-07 14:24:20|281.52|275.52|281.57|275.57|281.57|275.57|281.49|275.49|0
1649341470000|2022-04-07 14:24:30|281.56|275.56|281.61|275.61|281.61|275.61|281.56|275.56|0
1649341480000|2022-04-07 14:24:40|281.58|275.58|281.4|275.4|281.58|275.58|281.4|275.4|0
1649341490000|2022-04-07 14:24:50|281.41|275.41|281.4|275.4|281.42|275.42|281.4|275.4|0
1649341500000|2022-04-07 14:25:00|281.41|275.41|281.39|275.39|281.44|275.44|281.39|275.39|0
1649341510000|2022-04-07 14:25:10|281.4|275.4|281.53|275.53|281.53|275.53|281.39|275.39|0
1649341520000|2022-04-07 14:25:20|281.5|275.5|281.4|275.4|281.5|275.5|281.4|275.4|0
1649341530000|2022-04-07 14:25:30|281.39|275.39|281.51|275.51|281.51|275.51|281.38|275.38|0
1649341540000|2022-04-07 14:25:40|281.48|275.48|281.68|275.68|281.68|275.68|281.48|275.48|0
1649341550000|2022-04-07 14:25:50|281.69|275.69|281.54|275.54|281.69|275.69|281.54|275.54|0
1649341560000|2022-04-07 14:26:00|281.45|275.45|281.49|275.49|281.49|275.49|281.4|275.4|0
1649341570000|2022-04-07 14:26:10|281.52|275.52|281.53|275.53|281.53|275.53|281.52|275.52|0
1649341580000|2022-04-07 14:26:20|281.54|275.54|281.54|275.54|281.54|275.54|281.52|275.52|0
1649341590000|2022-04-07 14:26:30|281.55|275.55|281.55|275.55|281.55|275.55|281.54|275.54|0
1649341600000|2022-04-07 14:26:40|281.54|275.54|281.59|275.59|281.59|275.59|281.54|275.54|0
1649341610000|2022-04-07 14:26:50|281.53|275.53|281.45|275.45|281.53|275.53|281.45|275.45|0
1649341620000|2022-04-07 14:27:00|281.44|275.44|281.44|275.44|281.44|275.44|281.44|275.44|0
1649341630000|2022-04-07 14:27:10|281.47|275.47|281.47|275.47|281.47|275.47|281.47|275.47|0
1649341640000|2022-04-07 14:27:20|281.46|275.46|281.46|275.46|281.49|275.49|281.46|275.46|0
1649341650000|2022-04-07 14:27:30|281.47|275.47|281.5|275.5|281.5|275.5|281.47|275.47|0
1649341660000|2022-04-07 14:27:40|281.51|275.51|281.59|275.59|281.6|275.6|281.51|275.51|0
1649341670000|2022-04-07 14:27:50|281.62|275.62|281.59|275.59|281.64|275.64|281.59|275.59|0
1649341680000|2022-04-07 14:28:00|281.57|275.57|281.51|275.51|281.57|275.57|281.51|275.51|0
1649341690000|2022-04-07 14:28:10|281.5|275.5|281.4|275.4|281.5|275.5|281.4|275.4|0
1649341700000|2022-04-07 14:28:20|281.41|275.41|281.42|275.42|281.42|275.42|281.41|275.41|0
1649341710000|2022-04-07 14:28:30|281.49|275.49|281.55|275.55|281.55|275.55|281.49|275.49|0
1649341720000|2022-04-07 14:28:40|281.54|275.54|281.64|275.64|281.64|275.64|281.54|275.54|0
1649341730000|2022-04-07 14:28:50|281.63|275.63|281.71|275.71|281.71|275.71|281.63|275.63|0
1649341740000|2022-04-07 14:29:00|281.7|275.7|281.95|275.95|281.95|275.95|281.7|275.7|0
1649341750000|2022-04-07 14:29:10|281.83|275.83|281.87|275.87|281.87|275.87|281.83|275.83|0
1649341760000|2022-04-07 14:29:20|281.81|275.81|281.68|275.68|281.81|275.81|281.68|275.68|0
1649341770000|2022-04-07 14:29:30|281.69|275.69|281.61|275.61|281.71|275.71|281.61|275.61|0
1649341780000|2022-04-07 14:29:40|281.54|275.54|281.48|275.48|281.55|275.55|281.48|275.48|0
1649341790000|2022-04-07 14:29:50|281.4|275.4|281.41|275.41|281.41|275.41|281.4|275.4|0
1649341800000|2022-04-07 14:30:00|281.4|275.4|281.32|275.32|281.41|275.41|281.3|275.3|0
1649341810000|2022-04-07 14:30:10|281.31|275.31|281.31|275.31|281.32|275.32|281.31|275.31|0
1649341820000|2022-04-07 14:30:20|281.32|275.32|281.71|275.71|281.71|275.71|281.32|275.32|0
1649341830000|2022-04-07 14:30:30|281.72|275.72|281.97|275.97|281.97|275.97|281.72|275.72|0
1649341840000|2022-04-07 14:30:40|281.96|275.96|281.91|275.91|281.96|275.96|281.9|275.9|0
1649341850000|2022-04-07 14:30:50|281.9|275.9|281.89|275.89|281.9|275.9|281.89|275.89|0
1649341860000|2022-04-07 14:31:00|281.86|275.86|281.91|275.91|281.92|275.92|281.86|275.86|0
1649341870000|2022-04-07 14:31:10|281.92|275.92|282.04|276.04|282.06|276.06|281.92|275.92|0
1649341890000|2022-04-07 14:31:30|282.07|276.07|282.33|276.33|282.33|276.33|282.07|276.07|0
1649341900000|2022-04-07 14:31:40|282.35|276.35|282.35|276.35|282.35|276.35|282.35|276.35|0
1649341910000|2022-04-07 14:31:50|282.34|276.34|282.46|276.46|282.49|276.49|282.34|276.34|0
1649341920000|2022-04-07 14:32:00|282.44|276.44|282.25|276.25|282.44|276.44|282.25|276.25|0
1649341930000|2022-04-07 14:32:10|282.22|276.22|282.21|276.21|282.24|276.24|282.21|276.21|0
1649341940000|2022-04-07 14:32:20|282.19|276.19|282.17|276.17|282.19|276.19|282.16|276.16|0
1649341950000|2022-04-07 14:32:30|282.18|276.18|282.15|276.15|282.19|276.19|282.15|276.15|0
1649341960000|2022-04-07 14:32:40|282.16|276.16|282.17|276.17|282.17|276.17|282.16|276.16|0
1649341970000|2022-04-07 14:32:50|282.24|276.24|282.42|276.42|282.42|276.42|282.24|276.24|0
1649341980000|2022-04-07 14:33:00|282.43|276.43|282.34|276.34|282.43|276.43|282.33|276.33|0
1649341990000|2022-04-07 14:33:10|282.35|276.35|282.34|276.34|282.36|276.36|282.34|276.34|0
1649342000000|2022-04-07 14:33:20|282.32|276.32|282.27|276.27|282.33|276.33|282.27|276.27|0
1649342010000|2022-04-07 14:33:30|282.18|276.18|282.07|276.07|282.18|276.18|282.07|276.07|0
1649342020000|2022-04-07 14:33:40|282.08|276.08|282.13|276.13|282.13|276.13|282.07|276.07|0
1649342030000|2022-04-07 14:33:50|282.12|276.12|282.28|276.28|282.28|276.28|282.12|276.12|0
1649342040000|2022-04-07 14:34:00|282.33|276.33|282.38|276.38|282.39|276.39|282.33|276.33|0
1649342050000|2022-04-07 14:34:10|282.45|276.45|282.59|276.59|282.59|276.59|282.45|276.45|0
1649342060000|2022-04-07 14:34:20|282.58|276.58|282.53|276.53|282.59|276.59|282.53|276.53|0
1649342070000|2022-04-07 14:34:30|282.49|276.49|282.4|276.4|282.49|276.49|282.4|276.4|0
1649342080000|2022-04-07 14:34:40|282.39|276.39|282.39|276.39|282.39|276.39|282.39|276.39|0
1649342090000|2022-04-07 14:34:50|282.4|276.4|282.4|276.4|282.42|276.42|282.4|276.4|0
1649342100000|2022-04-07 14:35:00|282.41|276.41|282.53|276.53|282.53|276.53|282.41|276.41|0
1649342110000|2022-04-07 14:35:10|282.58|276.58|282.47|276.47|282.58|276.58|282.44|276.44|0
1649342120000|2022-04-07 14:35:20|282.46|276.46|282.48|276.48|282.48|276.48|282.46|276.46|0
1649342130000|2022-04-07 14:35:30|282.55|276.55|282.55|276.55|282.56|276.56|282.54|276.54|0
1649342140000|2022-04-07 14:35:40|282.56|276.56|282.6|276.6|282.6|276.6|282.56|276.56|0
1649342150000|2022-04-07 14:35:50|282.55|276.55|282.55|276.55|282.58|276.58|282.55|276.55|0
1649342160000|2022-04-07 14:36:00|282.5|276.5|282.53|276.53|282.53|276.53|282.5|276.5|0
1649342170000|2022-04-07 14:36:10|282.57|276.57|282.84|276.84|282.84|276.84|282.57|276.57|0
1649342180000|2022-04-07 14:36:20|282.88|276.88|282.87|276.87|282.9|276.9|282.86|276.86|0
1649342190000|2022-04-07 14:36:30|282.91|276.91|283.02|277.02|283.05|277.05|282.91|276.91|0
1649342200000|2022-04-07 14:36:40|282.97|276.97|282.87|276.87|282.97|276.97|282.87|276.87|0
1649342210000|2022-04-07 14:36:50|282.84|276.84|282.8|276.8|282.84|276.84|282.8|276.8|0
1649342220000|2022-04-07 14:37:00|282.77|276.77|282.74|276.74|282.78|276.78|282.74|276.74|0
1649342230000|2022-04-07 14:37:10|282.72|276.72|282.51|276.51|282.72|276.72|282.51|276.51|0
1649342240000|2022-04-07 14:37:20|282.5|276.5|282.47|276.47|282.51|276.51|282.47|276.47|0
1649342250000|2022-04-07 14:37:30|282.5|276.5|282.49|276.49|282.51|276.51|282.49|276.49|0
1649342260000|2022-04-07 14:37:40|282.51|276.51|282.5|276.5|282.51|276.51|282.5|276.5|0
1649342270000|2022-04-07 14:37:50|282.46|276.46|282.6|276.6|282.6|276.6|282.46|276.46|0
1649342280000|2022-04-07 14:38:00|282.59|276.59|282.45|276.45|282.59|276.59|282.45|276.45|0
1649342290000|2022-04-07 14:38:10|282.46|276.46|282.45|276.45|282.47|276.47|282.45|276.45|0
1649342300000|2022-04-07 14:38:20|282.42|276.42|282.41|276.41|282.44|276.44|282.41|276.41|0
1649342310000|2022-04-07 14:38:30|282.36|276.36|282.32|276.32|282.36|276.36|282.29|276.29|0
1649342320000|2022-04-07 14:38:40|282.31|276.31|282.3|276.3|282.31|276.31|282.29|276.29|0
1649342330000|2022-04-07 14:38:50|282.31|276.31|282.26|276.26|282.31|276.31|282.26|276.26|0
1649342340000|2022-04-07 14:39:00|282.25|276.25|282.24|276.24|282.25|276.25|282.24|276.24|0
1649342350000|2022-04-07 14:39:10|282.23|276.23|282.13|276.13|282.23|276.23|282.13|276.13|0
1649342360000|2022-04-07 14:39:20|282.06|276.06|282.06|276.06|282.06|276.06|282.06|276.06|0
1649342370000|2022-04-07 14:39:30|282.07|276.07|282.05|276.05|282.07|276.07|282.05|276.05|0
1649342380000|2022-04-07 14:39:40|282|276|282|276|282.01|276.01|282|276|0
1649342390000|2022-04-07 14:39:50|281.92|275.92|281.86|275.86|281.92|275.92|281.86|275.86|0
1649342400000|2022-04-07 14:40:00|281.85|275.85|281.76|275.76|281.85|275.85|281.76|275.76|0
1649342410000|2022-04-07 14:40:10|281.78|275.78|281.56|275.56|281.78|275.78|281.56|275.56|0
1649342420000|2022-04-07 14:40:20|281.57|275.57|281.53|275.53|281.57|275.57|281.51|275.51|0
1649342430000|2022-04-07 14:40:30|281.55|275.55|281.38|275.38|281.55|275.55|281.38|275.38|0
1649342440000|2022-04-07 14:40:40|281.37|275.37|281.37|275.37|281.37|275.37|281.36|275.36|0
1649342450000|2022-04-07 14:40:50|281.38|275.38|281.4|275.4|281.4|275.4|281.36|275.36|0
1649342460000|2022-04-07 14:41:00|281.41|275.41|281.29|275.29|281.41|275.41|281.29|275.29|0
1649342470000|2022-04-07 14:41:10|281.19|275.19|281.01|275.01|281.19|275.19|281|275|0
1649342480000|2022-04-07 14:41:20|280.84|274.84|280.86|274.86|280.86|274.86|280.83|274.83|0
1649342490000|2022-04-07 14:41:30|280.85|274.85|280.9|274.9|280.9|274.9|280.74|274.74|0
1649342500000|2022-04-07 14:41:40|280.92|274.92|280.75|274.75|280.92|274.92|280.73|274.73|0
1649342510000|2022-04-07 14:41:50|280.74|274.74|280.61|274.61|280.74|274.74|280.56|274.56|0
1649342520000|2022-04-07 14:42:00|280.58|274.58|280.48|274.48|280.58|274.58|280.48|274.48|0
1649342530000|2022-04-07 14:42:10|280.49|274.49|280.38|274.38|280.52|274.52|280.38|274.38|0
1649342540000|2022-04-07 14:42:20|280.4|274.4|280.44|274.44|280.44|274.44|280.39|274.39|0
1649342550000|2022-04-07 14:42:30|280.43|274.43|280.43|274.43|280.46|274.46|280.43|274.43|0
1649342560000|2022-04-07 14:42:40|280.46|274.46|280.46|274.46|280.46|274.46|280.45|274.45|0
1649342570000|2022-04-07 14:42:50|280.47|274.47|280.53|274.53|280.53|274.53|280.47|274.47|0
1649342580000|2022-04-07 14:43:00|280.52|274.52|280.52|274.52|280.52|274.52|280.51|274.51|0
1649342590000|2022-04-07 14:43:10|280.51|274.51|280.44|274.44|280.51|274.51|280.44|274.44|0
1649342600000|2022-04-07 14:43:20|280.43|274.43|280.36|274.36|280.43|274.43|280.36|274.36|0
1649342610000|2022-04-07 14:43:30|280.34|274.34|280.3|274.3|280.34|274.34|280.3|274.3|0
1649342620000|2022-04-07 14:43:40|280.25|274.25|280.21|274.21|280.25|274.25|280.21|274.21|0
1649342630000|2022-04-07 14:43:50|280.19|274.19|280.16|274.16|280.2|274.2|280.16|274.16|0
1649342640000|2022-04-07 14:44:00|280.14|274.14|280.08|274.08|280.14|274.14|280.06|274.06|0
1649342650000|2022-04-07 14:44:10|280.07|274.07|280.08|274.08|280.09|274.09|280.07|274.07|0
1649342660000|2022-04-07 14:44:20|280.09|274.09|280.16|274.16|280.17|274.17|280.09|274.09|0
1649342670000|2022-04-07 14:44:30|280.17|274.17|280.12|274.12|280.17|274.17|280.12|274.12|0
1649342680000|2022-04-07 14:44:40|280.13|274.13|280.16|274.16|280.18|274.18|280.13|274.13|0
1649342690000|2022-04-07 14:44:50|280.15|274.15|280.11|274.11|280.15|274.15|280.11|274.11|0
1649342700000|2022-04-07 14:45:00|280.07|274.07|280.12|274.12|280.12|274.12|280.07|274.07|0
1649342710000|2022-04-07 14:45:10|280.14|274.14|280.13|274.13|280.15|274.15|280.13|274.13|0
1649342720000|2022-04-07 14:45:20|280.14|274.14|280.19|274.19|280.19|274.19|280.14|274.14|0
1649342730000|2022-04-07 14:45:30|280.2|274.2|280.03|274.03|280.2|274.2|280.03|274.03|0
1649342740000|2022-04-07 14:45:40|280.02|274.02|280.03|274.03|280.03|274.03|280.01|274.01|0
1649342750000|2022-04-07 14:45:50|280|274|279.97|273.97|280|274|279.97|273.97|0
1649342760000|2022-04-07 14:46:00|279.96|273.96|279.91|273.91|279.96|273.96|279.9|273.9|0
1649342770000|2022-04-07 14:46:10|279.9|273.9|279.89|273.89|279.91|273.91|279.89|273.89|0
1649342780000|2022-04-07 14:46:20|279.9|273.9|279.9|273.9|279.9|273.9|279.9|273.9|0
1649342790000|2022-04-07 14:46:30|279.89|273.89|279.83|273.83|279.89|273.89|279.83|273.83|0
1649342800000|2022-04-07 14:46:40|279.82|273.82|279.82|273.82|279.83|273.83|279.81|273.81|0
1649342810000|2022-04-07 14:46:50|279.84|273.84|279.87|273.87|279.88|273.88|279.84|273.84|0
1649342820000|2022-04-07 14:47:00|279.88|273.88|279.89|273.89|279.91|273.91|279.88|273.88|0
1649342830000|2022-04-07 14:47:10|279.9|273.9|279.82|273.82|279.91|273.91|279.8|273.8|0
1649342840000|2022-04-07 14:47:20|279.81|273.81|279.8|273.8|279.81|273.81|279.79|273.79|0
1649342850000|2022-04-07 14:47:30|279.78|273.78|279.68|273.68|279.78|273.78|279.66|273.66|0
1649342860000|2022-04-07 14:47:40|279.69|273.69|279.68|273.68|279.69|273.69|279.67|273.67|0
1649342870000|2022-04-07 14:47:50|279.65|273.65|279.69|273.69|279.69|273.69|279.65|273.65|0
1649342880000|2022-04-07 14:48:00|279.7|273.7|279.69|273.69|279.7|273.7|279.69|273.69|0
1649342890000|2022-04-07 14:48:10|279.68|273.68|279.68|273.68|279.68|273.68|279.66|273.66|0
1649342900000|2022-04-07 14:48:20|279.67|273.67|279.69|273.69|279.7|273.7|279.67|273.67|0
1649342910000|2022-04-07 14:48:30|279.49|273.49|279.5|273.5|279.5|273.5|279.49|273.49|0
1649342920000|2022-04-07 14:48:40|279.49|273.49|279.49|273.49|279.49|273.49|279.49|273.49|0
1649342930000|2022-04-07 14:48:50|279.48|273.48|279.4|273.4|279.48|273.48|279.4|273.4|0
1649342940000|2022-04-07 14:49:00|279.37|273.37|279.34|273.34|279.37|273.37|279.34|273.34|0
1649342950000|2022-04-07 14:49:10|279.33|273.33|279.13|273.13|279.33|273.33|279.13|273.13|0
1649342960000|2022-04-07 14:49:20|279.1|273.1|279.23|273.23|279.23|273.23|279.1|273.1|0
1649342970000|2022-04-07 14:49:30|279.21|273.21|279.22|273.22|279.23|273.23|279.2|273.2|0
1649342980000|2022-04-07 14:49:40|279.23|273.23|279|273|279.23|273.23|279|273|0
1649342990000|2022-04-07 14:49:50|278.94|272.94|278.9|272.9|278.94|272.94|278.9|272.9|0
1649343000000|2022-04-07 14:50:00|278.91|272.91|279.03|273.03|279.03|273.03|278.9|272.9|0
1649343010000|2022-04-07 14:50:10|279.12|273.12|279.3|273.3|279.3|273.3|279.12|273.12|0
1649343020000|2022-04-07 14:50:20|279.29|273.29|279.24|273.24|279.29|273.29|279.22|273.22|0
1649343030000|2022-04-07 14:50:30|279.34|273.34|279.58|273.58|279.58|273.58|279.34|273.34|0
1649343040000|2022-04-07 14:50:40|279.61|273.61|279.68|273.68|279.69|273.69|279.55|273.55|0
1649343050000|2022-04-07 14:50:50|279.64|273.64|279.61|273.61|279.64|273.64|279.61|273.61|0
1649343060000|2022-04-07 14:51:00|279.62|273.62|279.61|273.61|279.63|273.63|279.61|273.61|0
1649343070000|2022-04-07 14:51:10|279.64|273.64|279.63|273.63|279.64|273.64|279.63|273.63|0
1649343080000|2022-04-07 14:51:20|279.67|273.67|279.72|273.72|279.72|273.72|279.67|273.67|0
1649343090000|2022-04-07 14:51:30|279.73|273.73|279.74|273.74|279.75|273.75|279.73|273.73|0
1649343100000|2022-04-07 14:51:40|279.75|273.75|279.74|273.74|279.75|273.75|279.74|273.74|0
1649343110000|2022-04-07 14:51:50|279.76|273.76|279.73|273.73|279.79|273.79|279.73|273.73|0
1649343120000|2022-04-07 14:52:00|279.72|273.72|279.73|273.73|279.73|273.73|279.72|273.72|0
1649343130000|2022-04-07 14:52:10|279.72|273.72|279.77|273.77|279.77|273.77|279.71|273.71|0
1649343140000|2022-04-07 14:52:20|279.76|273.76|279.76|273.76|279.77|273.77|279.76|273.76|0
1649343150000|2022-04-07 14:52:30|279.75|273.75|279.77|273.77|279.77|273.77|279.7|273.7|0
1649343160000|2022-04-07 14:52:40|279.76|273.76|279.77|273.77|279.77|273.77|279.76|273.76|0
1649343170000|2022-04-07 14:52:50|279.78|273.78|279.78|273.78|279.78|273.78|279.78|273.78|0
1649343180000|2022-04-07 14:53:00|279.77|273.77|279.9|273.9|279.9|273.9|279.77|273.77|0
1649343190000|2022-04-07 14:53:10|279.91|273.91|279.9|273.9|279.91|273.91|279.9|273.9|0
1649343200000|2022-04-07 14:53:20|279.89|273.89|279.86|273.86|279.89|273.89|279.86|273.86|0
1649343210000|2022-04-07 14:53:30|279.8|273.8|279.84|273.84|279.84|273.84|279.8|273.8|0
1649343220000|2022-04-07 14:53:40|279.83|273.83|279.83|273.83|279.84|273.84|279.83|273.83|0
1649343230000|2022-04-07 14:53:50|279.84|273.84|279.85|273.85|279.87|273.87|279.84|273.84|0
1649343240000|2022-04-07 14:54:00|279.88|273.88|279.88|273.88|279.88|273.88|279.88|273.88|0
1649343250000|2022-04-07 14:54:10|279.74|273.74|279.82|273.82|279.82|273.82|279.74|273.74|0
1649343260000|2022-04-07 14:54:20|279.83|273.83|279.86|273.86|279.86|273.86|279.82|273.82|0
1649343270000|2022-04-07 14:54:30|279.85|273.85|279.96|273.96|279.96|273.96|279.85|273.85|0
1649343280000|2022-04-07 14:54:40|280.02|274.02|279.99|273.99|280.02|274.02|279.99|273.99|0
1649343290000|2022-04-07 14:54:50|280.06|274.06|280.04|274.04|280.06|274.06|280.04|274.04|0
1649343300000|2022-04-07 14:55:00|280.02|274.02|280.03|274.03|280.04|274.04|280.01|274.01|0
1649343310000|2022-04-07 14:55:10|280.04|274.04|280.03|274.03|280.04|274.04|280.03|274.03|0
1649343320000|2022-04-07 14:55:20|280.04|274.04|279.97|273.97|280.04|274.04|279.97|273.97|0
1649343330000|2022-04-07 14:55:30|279.96|273.96|279.95|273.95|279.96|273.96|279.94|273.94|0
1649343340000|2022-04-07 14:55:40|279.98|273.98|279.98|273.98|279.98|273.98|279.98|273.98|0
1649343350000|2022-04-07 14:55:50|279.99|273.99|279.99|273.99|279.99|273.99|279.98|273.98|0
1649343360000|2022-04-07 14:56:00|280|274|280.31|274.31|280.31|274.31|280|274|0
1649343370000|2022-04-07 14:56:10|280.3|274.3|280.14|274.14|280.3|274.3|280.14|274.14|0
1649343380000|2022-04-07 14:56:20|280.09|274.09|280.07|274.07|280.09|274.09|280.06|274.06|0
1649343390000|2022-04-07 14:56:30|280.03|274.03|279.98|273.98|280.03|274.03|279.98|273.98|0
1649343400000|2022-04-07 14:56:40|279.99|273.99|279.98|273.98|279.99|273.99|279.98|273.98|0
1649343410000|2022-04-07 14:56:50|279.97|273.97|280|274|280|274|279.94|273.94|0
1649343420000|2022-04-07 14:57:00|279.98|273.98|279.98|273.98|279.98|273.98|279.97|273.97|0
1649343430000|2022-04-07 14:57:10|279.97|273.97|279.98|273.98|279.99|273.99|279.97|273.97|0
1649343440000|2022-04-07 14:57:20|279.86|273.86|279.87|273.87|279.87|273.87|279.86|273.86|0
1649343450000|2022-04-07 14:57:30|279.83|273.83|279.7|273.7|279.83|273.83|279.7|273.7|0
1649343460000|2022-04-07 14:57:40|279.65|273.65|279.65|273.65|279.65|273.65|279.65|273.65|0
1649343470000|2022-04-07 14:57:50|279.7|273.7|279.73|273.73|279.75|273.75|279.7|273.7|0
1649343480000|2022-04-07 14:58:00|279.74|273.74|279.7|273.7|279.74|273.74|279.69|273.69|0
1649343490000|2022-04-07 14:58:10|279.71|273.71|279.65|273.65|279.71|273.71|279.65|273.65|0
1649343500000|2022-04-07 14:58:20|279.62|273.62|279.65|273.65|279.65|273.65|279.62|273.62|0
1649343510000|2022-04-07 14:58:30|279.64|273.64|279.64|273.64|279.64|273.64|279.64|273.64|0
1649343520000|2022-04-07 14:58:40|279.69|273.69|279.7|273.7|279.72|273.72|279.67|273.67|0
1649343530000|2022-04-07 14:58:50|279.69|273.69|279.48|273.48|279.69|273.69|279.48|273.48|0
1649343540000|2022-04-07 14:59:00|279.44|273.44|279.47|273.47|279.47|273.47|279.44|273.44|0
1649343550000|2022-04-07 14:59:10|279.46|273.46|279.43|273.43|279.46|273.46|279.43|273.43|0
1649343560000|2022-04-07 14:59:20|279.4|273.4|279.4|273.4|279.41|273.41|279.4|273.4|0
1649343570000|2022-04-07 14:59:30|279.41|273.41|279.53|273.53|279.53|273.53|279.4|273.4|0
1649343580000|2022-04-07 14:59:40|279.5|273.5|279.47|273.47|279.5|273.5|279.47|273.47|0
1649343590000|2022-04-07 14:59:50|279.46|273.46|279.47|273.47|279.47|273.47|279.46|273.46|0
1649343600000|2022-04-07 15:00:00|279.46|273.46|279.89|273.89|279.89|273.89|279.46|273.46|0
1649343610000|2022-04-07 15:00:10|280.18|274.18|280.24|274.24|280.36|274.36|280.18|274.18|0
1649343620000|2022-04-07 15:00:20|280.15|274.15|280.09|274.09|280.16|274.16|280.09|274.09|0
1649343640000|2022-04-07 15:00:40|280.1|274.1|280.1|274.1|280.11|274.11|280.09|274.09|0
1649343650000|2022-04-07 15:00:50|280.17|274.17|280.09|274.09|280.17|274.17|280.08|274.08|0
1649343660000|2022-04-07 15:01:00|280.14|274.14|280.18|274.18|280.18|274.18|280.14|274.14|0
1649343670000|2022-04-07 15:01:10|280.17|274.17|280.17|274.17|280.17|274.17|280.17|274.17|0
1649343680000|2022-04-07 15:01:20|280.27|274.27|280.34|274.34|280.34|274.34|280.26|274.26|0
1649343690000|2022-04-07 15:01:30|280.3|274.3|280.32|274.32|280.32|274.32|280.3|274.3|0
1649343700000|2022-04-07 15:01:40|280.33|274.33|280.37|274.37|280.38|274.38|280.33|274.33|0
1649343710000|2022-04-07 15:01:50|280.38|274.38|280.36|274.36|280.38|274.38|280.35|274.35|0
1649343720000|2022-04-07 15:02:00|280.37|274.37|280.37|274.37|280.37|274.37|280.37|274.37|0
1649343730000|2022-04-07 15:02:10|280.36|274.36|280.37|274.37|280.37|274.37|280.36|274.36|0
1649343740000|2022-04-07 15:02:20|280.39|274.39|280.42|274.42|280.42|274.42|280.39|274.39|0
1649343750000|2022-04-07 15:02:30|280.19|274.19|280.25|274.25|280.25|274.25|280.19|274.19|0
1649343760000|2022-04-07 15:02:40|280.24|274.24|280.32|274.32|280.32|274.32|280.24|274.24|0
1649343770000|2022-04-07 15:02:50|280.33|274.33|280.34|274.34|280.34|274.34|280.33|274.33|0
1649343780000|2022-04-07 15:03:00|280.33|274.33|280.39|274.39|280.4|274.4|280.33|274.33|0
1649343790000|2022-04-07 15:03:10|280.56|274.56|280.54|274.54|280.56|274.56|280.54|274.54|0
1649343800000|2022-04-07 15:03:20|280.57|274.57|280.67|274.67|280.67|274.67|280.57|274.57|0
1649343810000|2022-04-07 15:03:30|280.65|274.65|280.6|274.6|280.65|274.65|280.6|274.6|0
1649343830000|2022-04-07 15:03:50|280.68|274.68|280.62|274.62|280.68|274.68|280.62|274.62|0
1649343840000|2022-04-07 15:04:00|280.65|274.65|280.64|274.64|280.65|274.65|280.64|274.64|0
1649343850000|2022-04-07 15:04:10|280.65|274.65|280.64|274.64|280.65|274.65|280.64|274.64|0
1649343860000|2022-04-07 15:04:20|280.63|274.63|280.63|274.63|280.63|274.63|280.63|274.63|0
1649343870000|2022-04-07 15:04:30|280.62|274.62|280.62|274.62|280.62|274.62|280.62|274.62|0
1649343880000|2022-04-07 15:04:40|280.58|274.58|280.6|274.6|280.6|274.6|280.58|274.58|0
1649343890000|2022-04-07 15:04:50|280.63|274.63|280.52|274.52|280.63|274.63|280.52|274.52|0
1649343900000|2022-04-07 15:05:00|280.56|274.56|280.61|274.61|280.61|274.61|280.56|274.56|0
1649343910000|2022-04-07 15:05:10|280.59|274.59|280.59|274.59|280.59|274.59|280.59|274.59|0
1649343920000|2022-04-07 15:05:20|280.54|274.54|280.52|274.52|280.54|274.54|280.49|274.49|0
1649343930000|2022-04-07 15:05:30|280.51|274.51|280.43|274.43|280.51|274.51|280.43|274.43|0
1649343940000|2022-04-07 15:05:40|280.42|274.42|280.42|274.42|280.42|274.42|280.41|274.41|0
1649343950000|2022-04-07 15:05:50|280.4|274.4|280.41|274.41|280.41|274.41|280.4|274.4|0
1649343960000|2022-04-07 15:06:00|280.22|274.22|280.22|274.22|280.22|274.22|280.22|274.22|0
1649343970000|2022-04-07 15:06:10|280.23|274.23|280.23|274.23|280.23|274.23|280.23|274.23|0
1649343980000|2022-04-07 15:06:20|280.25|274.25|280.24|274.24|280.25|274.25|280.24|274.24|0
1649343990000|2022-04-07 15:06:30|280.23|274.23|280.11|274.11|280.23|274.23|280.11|274.11|0
1649344000000|2022-04-07 15:06:40|280.13|274.13|280.14|274.14|280.14|274.14|280.13|274.13|0
1649344010000|2022-04-07 15:06:50|280.19|274.19|280.14|274.14|280.19|274.19|280.14|274.14|0
1649344020000|2022-04-07 15:07:00|280.13|274.13|280.21|274.21|280.22|274.22|280.13|274.13|0
1649344030000|2022-04-07 15:07:10|280.22|274.22|280.27|274.27|280.3|274.3|280.22|274.22|0
1649344040000|2022-04-07 15:07:20|280.25|274.25|280.23|274.23|280.25|274.25|280.23|274.23|0
1649344050000|2022-04-07 15:07:30|280.21|274.21|280.11|274.11|280.21|274.21|280.11|274.11|0
1649344060000|2022-04-07 15:07:40|280.1|274.1|280.12|274.12|280.12|274.12|280.1|274.1|0
1649344070000|2022-04-07 15:07:50|280.16|274.16|280.15|274.15|280.16|274.16|280.15|274.15|0
1649344080000|2022-04-07 15:08:00|280.2|274.2|280.24|274.24|280.24|274.24|280.2|274.2|0
1649344090000|2022-04-07 15:08:10|280.25|274.25|280.25|274.25|280.25|274.25|280.25|274.25|0
1649344100000|2022-04-07 15:08:20|280.24|274.24|280.26|274.26|280.27|274.27|280.24|274.24|0
1649344110000|2022-04-07 15:08:30|280.27|274.27|280.24|274.24|280.27|274.27|280.24|274.24|0
1649344120000|2022-04-07 15:08:40|280.27|274.27|280.3|274.3|280.36|274.36|280.27|274.27|0
1649344130000|2022-04-07 15:08:50|280.29|274.29|280.14|274.14|280.29|274.29|280.14|274.14|0
1649344140000|2022-04-07 15:09:00|280.12|274.12|280.14|274.14|280.14|274.14|280.12|274.12|0
1649344150000|2022-04-07 15:09:10|280.05|274.05|280.04|274.04|280.05|274.05|280.04|274.04|0
1649344160000|2022-04-07 15:09:20|279.98|273.98|279.98|273.98|279.98|273.98|279.98|273.98|0
1649344170000|2022-04-07 15:09:30|279.96|273.96|279.93|273.93|279.96|273.96|279.93|273.93|0
1649344180000|2022-04-07 15:09:40|279.88|273.88|279.84|273.84|279.89|273.89|279.84|273.84|0
1649344190000|2022-04-07 15:09:50|279.8|273.8|279.73|273.73|279.8|273.8|279.73|273.73|0
1649344200000|2022-04-07 15:10:00|279.71|273.71|279.75|273.75|279.75|273.75|279.71|273.71|0
1649344210000|2022-04-07 15:10:10|279.74|273.74|279.69|273.69|279.74|273.74|279.69|273.69|0
1649344220000|2022-04-07 15:10:20|279.64|273.64|279.6|273.6|279.64|273.64|279.6|273.6|0
1649344230000|2022-04-07 15:10:30|279.63|273.63|279.62|273.62|279.63|273.63|279.62|273.62|0
1649344240000|2022-04-07 15:10:40|279.66|273.66|279.72|273.72|279.72|273.72|279.66|273.66|0
1649344250000|2022-04-07 15:10:50|279.67|273.67|279.53|273.53|279.67|273.67|279.53|273.53|0
1649344260000|2022-04-07 15:11:00|279.48|273.48|279.4|273.4|279.48|273.48|279.4|273.4|0
1649344270000|2022-04-07 15:11:10|279.26|273.26|279.24|273.24|279.3|273.3|279.24|273.24|0
1649344280000|2022-04-07 15:11:20|279.29|273.29|279.31|273.31|279.31|273.31|279.29|273.29|0
1649344290000|2022-04-07 15:11:30|279.33|273.33|279.36|273.36|279.36|273.36|279.33|273.33|0
1649344300000|2022-04-07 15:11:40|279.35|273.35|279.35|273.35|279.35|273.35|279.35|273.35|0
1649344310000|2022-04-07 15:11:50|279.3|273.3|279.24|273.24|279.3|273.3|279.24|273.24|0
1649344320000|2022-04-07 15:12:00|279.21|273.21|279.2|273.2|279.22|273.22|279.2|273.2|0
1649344330000|2022-04-07 15:12:10|279.19|273.19|279.2|273.2|279.2|273.2|279.17|273.17|0
1649344340000|2022-04-07 15:12:20|278.99|272.99|278.71|272.71|278.99|272.99|278.71|272.71|0
1649344350000|2022-04-07 15:12:30|278.7|272.7|278.7|272.7|278.7|272.7|278.7|272.7|0
1649344360000|2022-04-07 15:12:40|278.73|272.73|278.78|272.78|278.78|272.78|278.73|272.73|0
1649344380000|2022-04-07 15:13:00|278.77|272.77|278.84|272.84|278.89|272.89|278.77|272.77|0
1649344390000|2022-04-07 15:13:10|278.85|272.85|278.81|272.81|278.85|272.85|278.81|272.81|0
1649344400000|2022-04-07 15:13:20|278.8|272.8|278.78|272.78|278.8|272.8|278.78|272.78|0
1649344410000|2022-04-07 15:13:30|278.81|272.81|278.87|272.87|278.87|272.87|278.81|272.81|0
1649344420000|2022-04-07 15:13:40|278.9|272.9|278.95|272.95|278.97|272.97|278.9|272.9|0
1649344430000|2022-04-07 15:13:50|278.92|272.92|278.95|272.95|278.95|272.95|278.89|272.89|0
1649344440000|2022-04-07 15:14:00|278.96|272.96|279|273|279|273|278.95|272.95|0
1649344450000|2022-04-07 15:14:10|278.99|272.99|279|273|279|273|278.99|272.99|0
1649344470000|2022-04-07 15:14:30|279.02|273.02|278.99|272.99|279.02|273.02|278.99|272.99|0
1649344480000|2022-04-07 15:14:40|278.98|272.98|278.94|272.94|278.98|272.98|278.93|272.93|0
1649344490000|2022-04-07 15:14:50|278.91|272.91|278.91|272.91|278.91|272.91|278.91|272.91|0
1649344500000|2022-04-07 15:15:00|278.9|272.9|278.91|272.91|278.93|272.93|278.9|272.9|0
1649344510000|2022-04-07 15:15:10|278.87|272.87|278.8|272.8|278.87|272.87|278.8|272.8|0
1649344520000|2022-04-07 15:15:20|278.84|272.84|278.71|272.71|278.84|272.84|278.71|272.71|0
1649344530000|2022-04-07 15:15:30|278.7|272.7|278.7|272.7|278.72|272.72|278.7|272.7|0
1649344540000|2022-04-07 15:15:40|278.71|272.71|278.7|272.7|278.71|272.71|278.7|272.7|0
1649344550000|2022-04-07 15:15:50|278.67|272.67|278.64|272.64|278.68|272.68|278.64|272.64|0
1649344560000|2022-04-07 15:16:00|278.63|272.63|278.64|272.64|278.64|272.64|278.63|272.63|0
1649344570000|2022-04-07 15:16:10|278.63|272.63|278.55|272.55|278.63|272.63|278.53|272.53|0
1649344580000|2022-04-07 15:16:20|278.6|272.6|278.6|272.6|278.61|272.61|278.59|272.59|0
1649344590000|2022-04-07 15:16:30|278.63|272.63|278.63|272.63|278.63|272.63|278.63|272.63|0
1649344600000|2022-04-07 15:16:40|278.62|272.62|278.61|272.61|278.62|272.62|278.61|272.61|0
1649344610000|2022-04-07 15:16:50|278.6|272.6|278.48|272.48|278.6|272.6|278.48|272.48|0
1649344620000|2022-04-07 15:17:00|278.49|272.49|278.49|272.49|278.49|272.49|278.49|272.49|0
1649344630000|2022-04-07 15:17:10|278.46|272.46|278.45|272.45|278.47|272.47|278.45|272.45|0
1649344640000|2022-04-07 15:17:20|278.46|272.46|278.43|272.43|278.49|272.49|278.43|272.43|0
1649344650000|2022-04-07 15:17:30|278.46|272.46|278.52|272.52|278.52|272.52|278.46|272.46|0
1649344660000|2022-04-07 15:17:40|278.53|272.53|278.57|272.57|278.58|272.58|278.53|272.53|0
1649344670000|2022-04-07 15:17:50|278.6|272.6|278.6|272.6|278.61|272.61|278.6|272.6|0
1649344680000|2022-04-07 15:18:00|278.59|272.59|278.52|272.52|278.59|272.59|278.52|272.52|0
1649344690000|2022-04-07 15:18:10|278.49|272.49|278.47|272.47|278.52|272.52|278.47|272.47|0
1649344700000|2022-04-07 15:18:20|278.45|272.45|278.45|272.45|278.45|272.45|278.45|272.45|0
1649344710000|2022-04-07 15:18:30|278.44|272.44|278.44|272.44|278.44|272.44|278.44|272.44|0
1649344720000|2022-04-07 15:18:40|278.42|272.42|278.4|272.4|278.42|272.42|278.4|272.4|0
1649344730000|2022-04-07 15:18:50|278.45|272.45|278.5|272.5|278.5|272.5|278.45|272.45|0
1649344740000|2022-04-07 15:19:00|278.52|272.52|278.52|272.52|278.52|272.52|278.52|272.52|0
1649344750000|2022-04-07 15:19:10|278.49|272.49|278.34|272.34|278.49|272.49|278.34|272.34|0
1649344760000|2022-04-07 15:19:20|278.27|272.27|278.3|272.3|278.3|272.3|278.27|272.27|0
1649344770000|2022-04-07 15:19:30|278.29|272.29|278.26|272.26|278.29|272.29|278.26|272.26|0
1649344780000|2022-04-07 15:19:40|278.27|272.27|278.28|272.28|278.28|272.28|278.25|272.25|0
1649344790000|2022-04-07 15:19:50|278.27|272.27|278.24|272.24|278.27|272.27|278.24|272.24|0
1649344800000|2022-04-07 15:20:00|278.23|272.23|278.16|272.16|278.23|272.23|278.16|272.16|0
1649344810000|2022-04-07 15:20:10|278.17|272.17|278.11|272.11|278.2|272.2|278.11|272.11|0
1649344820000|2022-04-07 15:20:20|278.1|272.1|278.12|272.12|278.13|272.13|278.1|272.1|0
1649344830000|2022-04-07 15:20:30|278.13|272.13|278.27|272.27|278.27|272.27|278.13|272.13|0
1649344840000|2022-04-07 15:20:40|278.33|272.33|278.34|272.34|278.34|272.34|278.33|272.33|0
1649344850000|2022-04-07 15:20:50|278.31|272.31|278.4|272.4|278.4|272.4|278.31|272.31|0
1649344860000|2022-04-07 15:21:00|278.41|272.41|278.49|272.49|278.49|272.49|278.41|272.41|0
1649344870000|2022-04-07 15:21:10|278.48|272.48|278.29|272.29|278.53|272.53|278.29|272.29|0
1649344880000|2022-04-07 15:21:20|278.24|272.24|278.23|272.23|278.24|272.24|278.23|272.23|0
1649344890000|2022-04-07 15:21:30|278.14|272.14|278.03|272.03|278.14|272.14|278.03|272.03|0
1649344900000|2022-04-07 15:21:40|278|272|278|272|278.01|272.01|278|272|0
1649344910000|2022-04-07 15:21:50|277.85|271.85|277.67|271.67|277.85|271.85|277.67|271.67|0
1649344920000|2022-04-07 15:22:00|277.68|271.68|277.69|271.69|277.71|271.71|277.68|271.68|0
1649344930000|2022-04-07 15:22:10|277.68|271.68|277.68|271.68|277.68|271.68|277.68|271.68|0
1649344940000|2022-04-07 15:22:20|277.38|271.38|277.41|271.41|277.44|271.44|277.38|271.38|0
1649344950000|2022-04-07 15:22:30|277.38|271.38|277.32|271.32|277.38|271.38|277.32|271.32|0
1649344960000|2022-04-07 15:22:40|277.27|271.27|277.28|271.28|277.28|271.28|277.27|271.27|0
1649344970000|2022-04-07 15:22:50|277.33|271.33|277.36|271.36|277.4|271.4|277.33|271.33|0
1649344980000|2022-04-07 15:23:00|277.34|271.34|277.29|271.29|277.34|271.34|277.29|271.29|0
1649344990000|2022-04-07 15:23:10|277.27|271.27|277.27|271.27|277.27|271.27|277.27|271.27|0
1649345000000|2022-04-07 15:23:20|277.28|271.28|277.27|271.27|277.28|271.28|277.26|271.26|0
1649345010000|2022-04-07 15:23:30|277.3|271.3|277.26|271.26|277.3|271.3|277.26|271.26|0
1649345020000|2022-04-07 15:23:40|277.33|271.33|277.35|271.35|277.35|271.35|277.32|271.32|0
1649345030000|2022-04-07 15:23:50|277.39|271.39|277.62|271.62|277.62|271.62|277.39|271.39|0
1649345040000|2022-04-07 15:24:00|277.61|271.61|277.72|271.72|277.72|271.72|277.61|271.61|0
1649345050000|2022-04-07 15:24:10|277.73|271.73|277.74|271.74|277.74|271.74|277.73|271.73|0
1649345060000|2022-04-07 15:24:20|277.73|271.73|277.66|271.66|277.73|271.73|277.66|271.66|0
1649345070000|2022-04-07 15:24:30|277.8|271.8|277.8|271.8|277.8|271.8|277.8|271.8|0
1649345080000|2022-04-07 15:24:40|277.81|271.81|277.81|271.81|277.81|271.81|277.81|271.81|0
1649345090000|2022-04-07 15:24:50|277.9|271.9|277.97|271.97|277.97|271.97|277.85|271.85|0
1649345100000|2022-04-07 15:25:00|277.98|271.98|277.92|271.92|277.98|271.98|277.92|271.92|0
1649345110000|2022-04-07 15:25:10|278.05|272.05|278.01|272.01|278.09|272.09|278.01|272.01|0
1649345120000|2022-04-07 15:25:20|277.95|271.95|277.88|271.88|277.95|271.95|277.88|271.88|0
1649345130000|2022-04-07 15:25:30|277.78|271.78|277.72|271.72|277.82|271.82|277.72|271.72|0
1649345140000|2022-04-07 15:25:40|277.49|271.49|277.44|271.44|277.49|271.49|277.44|271.44|0
1649345150000|2022-04-07 15:25:50|277.47|271.47|277.48|271.48|277.48|271.48|277.47|271.47|0
1649345160000|2022-04-07 15:26:00|277.55|271.55|277.58|271.58|277.58|271.58|277.55|271.55|0
1649345170000|2022-04-07 15:26:10|277.56|271.56|277.56|271.56|277.56|271.56|277.56|271.56|0
1649345180000|2022-04-07 15:26:20|277.6|271.6|277.69|271.69|277.69|271.69|277.6|271.6|0
1649345190000|2022-04-07 15:26:30|277.64|271.64|277.64|271.64|277.64|271.64|277.64|271.64|0
1649345200000|2022-04-07 15:26:40|277.59|271.59|277.59|271.59|277.59|271.59|277.59|271.59|0
1649345210000|2022-04-07 15:26:50|277.6|271.6|277.6|271.6|277.6|271.6|277.58|271.58|0
1649345220000|2022-04-07 15:27:00|277.58|271.58|277.47|271.47|277.58|271.58|277.47|271.47|0
1649345230000|2022-04-07 15:27:10|277.46|271.46|277.38|271.38|277.46|271.46|277.38|271.38|0
1649345240000|2022-04-07 15:27:20|277.37|271.37|277.35|271.35|277.37|271.37|277.35|271.35|0
1649345250000|2022-04-07 15:27:30|277.34|271.34|277.34|271.34|277.34|271.34|277.34|271.34|0
1649345260000|2022-04-07 15:27:40|277.33|271.33|277.33|271.33|277.33|271.33|277.33|271.33|0
1649345270000|2022-04-07 15:27:50|277.32|271.32|277.31|271.31|277.32|271.32|277.31|271.31|0
1649345280000|2022-04-07 15:28:00|277.29|271.29|277.34|271.34|277.36|271.36|277.29|271.29|0
1649345290000|2022-04-07 15:28:10|277.35|271.35|277.39|271.39|277.39|271.39|277.35|271.35|0
1649345310000|2022-04-07 15:28:30|277.35|271.35|277.35|271.35|277.35|271.35|277.35|271.35|0
1649345320000|2022-04-07 15:28:40|277.33|271.33|277.33|271.33|277.33|271.33|277.33|271.33|0
1649345330000|2022-04-07 15:28:50|277.32|271.32|277.35|271.35|277.35|271.35|277.26|271.26|0
1649345340000|2022-04-07 15:29:00|277.33|271.33|277.18|271.18|277.33|271.33|277.17|271.17|0
1649345350000|2022-04-07 15:29:10|277.16|271.16|277.13|271.13|277.16|271.16|277.02|271.02|0
1649345360000|2022-04-07 15:29:20|277.12|271.12|277.13|271.13|277.13|271.13|277.11|271.11|0
1649345370000|2022-04-07 15:29:30|277.12|271.12|277.04|271.04|277.13|271.13|277.04|271.04|0
1649345380000|2022-04-07 15:29:40|277.03|271.03|277.03|271.03|277.03|271.03|277.02|271.02|0
1649345390000|2022-04-07 15:29:50|277.02|271.02|277|271|277.03|271.03|277|271|0
1649345400000|2022-04-07 15:30:00|276.99|270.99|276.98|270.98|276.99|270.99|276.96|270.96|0
1649345410000|2022-04-07 15:30:10|276.97|270.97|276.93|270.93|276.97|270.97|276.93|270.93|0
1649345420000|2022-04-07 15:30:20|276.91|270.91|276.88|270.88|276.92|270.92|276.86|270.86|0
1649345430000|2022-04-07 15:30:30|276.87|270.87|276.86|270.86|276.88|270.88|276.86|270.86|0
1649345440000|2022-04-07 15:30:40|276.85|270.85|276.85|270.85|276.85|270.85|276.85|270.85|0
1649345450000|2022-04-07 15:30:50|276.76|270.76|276.76|270.76|276.76|270.76|276.76|270.76|0
1649345460000|2022-04-07 15:31:00|276.77|270.77|276.65|270.65|276.77|270.77|276.65|270.65|0
1649345470000|2022-04-07 15:31:10|276.61|270.61|276.57|270.57|276.61|270.61|276.57|270.57|0
1649345480000|2022-04-07 15:31:20|276.56|270.56|276.26|270.26|276.56|270.56|276.26|270.26|0
1649345490000|2022-04-07 15:31:30|276.25|270.25|276.35|270.35|276.35|270.35|276.25|270.25|0
1649345500000|2022-04-07 15:31:40|276.36|270.36|276.46|270.46|276.46|270.46|276.36|270.36|0
1649345510000|2022-04-07 15:31:50|276.48|270.48|276.48|270.48|276.48|270.48|276.46|270.46|0
1649345520000|2022-04-07 15:32:00|276.49|270.49|276.48|270.48|276.49|270.49|276.46|270.46|0
1649345540000|2022-04-07 15:32:20|276.12|270.12|276.12|270.12|276.12|270.12|276.1|270.1|0
1649345550000|2022-04-07 15:32:30|276.13|270.13|276.15|270.15|276.16|270.16|276.13|270.13|0
1649345560000|2022-04-07 15:32:40|276.13|270.13|276.15|270.15|276.15|270.15|276.11|270.11|0
1649345570000|2022-04-07 15:32:50|276.14|270.14|276.15|270.15|276.15|270.15|276.14|270.14|0
1649345580000|2022-04-07 15:33:00|276.16|270.16|276.11|270.11|276.16|270.16|276.11|270.11|0
1649345590000|2022-04-07 15:33:10|276.13|270.13|276.26|270.26|276.26|270.26|276.13|270.13|0
1649345600000|2022-04-07 15:33:20|276.25|270.25|276.19|270.19|276.25|270.25|276.19|270.19|0
1649345610000|2022-04-07 15:33:30|276.2|270.2|276.12|270.12|276.2|270.2|276.12|270.12|0
1649345620000|2022-04-07 15:33:40|276.06|270.06|276.11|270.11|276.12|270.12|276.04|270.04|0
1649345630000|2022-04-07 15:33:50|276.07|270.07|276.11|270.11|276.11|270.11|276.05|270.05|0
1649345640000|2022-04-07 15:34:00|276.12|270.12|276.23|270.23|276.23|270.23|276.12|270.12|0
1649345650000|2022-04-07 15:34:10|276.22|270.22|276.22|270.22|276.22|270.22|276.21|270.21|0
1649345660000|2022-04-07 15:34:20|276.23|270.23|276.23|270.23|276.23|270.23|276.23|270.23|0
1649345670000|2022-04-07 15:34:30|276.24|270.24|276.28|270.28|276.28|270.28|276.24|270.24|0
1649345680000|2022-04-07 15:34:40|276.27|270.27|276.19|270.19|276.27|270.27|276.19|270.19|0
1649345690000|2022-04-07 15:34:50|276.18|270.18|276.22|270.22|276.22|270.22|276.15|270.15|0
1649345700000|2022-04-07 15:35:00|276.25|270.25|276.31|270.31|276.31|270.31|276.25|270.25|0
1649345710000|2022-04-07 15:35:10|276.4|270.4|276.52|270.52|276.52|270.52|276.4|270.4|0
1649345720000|2022-04-07 15:35:20|276.61|270.61|276.62|270.62|276.65|270.65|276.61|270.61|0
1649345730000|2022-04-07 15:35:30|276.64|270.64|276.88|270.88|276.88|270.88|276.62|270.62|0
1649345740000|2022-04-07 15:35:40|276.89|270.89|276.88|270.88|276.89|270.89|276.88|270.88|0
1649345750000|2022-04-07 15:35:50|276.89|270.89|276.89|270.89|276.89|270.89|276.89|270.89|0
1649345760000|2022-04-07 15:36:00|276.92|270.92|277.19|271.19|277.2|271.2|276.92|270.92|0
1649345770000|2022-04-07 15:36:10|277.25|271.25|277.25|271.25|277.27|271.27|277.24|271.24|0
1649345780000|2022-04-07 15:36:20|277.26|271.26|277.26|271.26|277.27|271.27|277.26|271.26|0
1649345790000|2022-04-07 15:36:30|277.27|271.27|277.3|271.3|277.31|271.31|277.27|271.27|0
1649345800000|2022-04-07 15:36:40|277.29|271.29|277.3|271.3|277.3|271.3|277.29|271.29|0
1649345810000|2022-04-07 15:36:50|277.29|271.29|277.28|271.28|277.29|271.29|277.28|271.28|0
1649345820000|2022-04-07 15:37:00|277.3|271.3|277.46|271.46|277.46|271.46|277.3|271.3|0
1649345830000|2022-04-07 15:37:10|277.47|271.47|277.48|271.48|277.48|271.48|277.47|271.47|0
1649345840000|2022-04-07 15:37:20|277.52|271.52|277.51|271.51|277.53|271.53|277.51|271.51|0
1649345850000|2022-04-07 15:37:30|277.52|271.52|277.5|271.5|277.52|271.52|277.5|271.5|0
1649345860000|2022-04-07 15:37:40|277.51|271.51|277.66|271.66|277.66|271.66|277.51|271.51|0
1649345870000|2022-04-07 15:37:50|277.65|271.65|277.65|271.65|277.66|271.66|277.65|271.65|0
1649345880000|2022-04-07 15:38:00|277.66|271.66|277.65|271.65|277.67|271.67|277.65|271.65|0
1649345890000|2022-04-07 15:38:10|277.64|271.64|277.67|271.67|277.67|271.67|277.64|271.64|0
1649345900000|2022-04-07 15:38:20|277.68|271.68|277.67|271.67|277.68|271.68|277.67|271.67|0
1649345910000|2022-04-07 15:38:30|277.65|271.65|277.57|271.57|277.66|271.66|277.57|271.57|0
1649345920000|2022-04-07 15:38:40|277.58|271.58|277.6|271.6|277.6|271.6|277.58|271.58|0
1649345930000|2022-04-07 15:38:50|277.58|271.58|277.58|271.58|277.59|271.59|277.58|271.58|0
1649345940000|2022-04-07 15:39:00|277.59|271.59|277.54|271.54|277.59|271.59|277.54|271.54|0
1649345950000|2022-04-07 15:39:10|277.51|271.51|277.44|271.44|277.51|271.51|277.43|271.43|0
1649345960000|2022-04-07 15:39:20|277.42|271.42|277.42|271.42|277.43|271.43|277.42|271.42|0
1649345970000|2022-04-07 15:39:30|277.43|271.43|277.41|271.41|277.43|271.43|277.4|271.4|0
1649345980000|2022-04-07 15:39:40|277.42|271.42|277.4|271.4|277.42|271.42|277.4|271.4|0
1649345990000|2022-04-07 15:39:50|277.41|271.41|277.39|271.39|277.41|271.41|277.39|271.39|0
1649346010000|2022-04-07 15:40:10|277.38|271.38|277.33|271.33|277.38|271.38|277.33|271.33|0
1649346020000|2022-04-07 15:40:20|277.34|271.34|277.35|271.35|277.38|271.38|277.34|271.34|0
1649346040000|2022-04-07 15:40:40|277.36|271.36|277.35|271.35|277.36|271.36|277.35|271.35|0
1649346050000|2022-04-07 15:40:50|277.34|271.34|277.32|271.32|277.35|271.35|277.32|271.32|0
1649346060000|2022-04-07 15:41:00|277.33|271.33|277.39|271.39|277.41|271.41|277.33|271.33|0
1649346070000|2022-04-07 15:41:10|277.38|271.38|277.38|271.38|277.38|271.38|277.38|271.38|0
1649346080000|2022-04-07 15:41:20|277.41|271.41|277.4|271.4|277.41|271.41|277.4|271.4|0
1649346090000|2022-04-07 15:41:30|277.35|271.35|277.31|271.31|277.35|271.35|277.3|271.3|0
1649346100000|2022-04-07 15:41:40|277.34|271.34|277.39|271.39|277.39|271.39|277.34|271.34|0
1649346110000|2022-04-07 15:41:50|277.4|271.4|277.38|271.38|277.4|271.4|277.37|271.37|0
1649346120000|2022-04-07 15:42:00|277.39|271.39|277.39|271.39|277.4|271.4|277.39|271.39|0
1649346130000|2022-04-07 15:42:10|277.4|271.4|277.39|271.39|277.4|271.4|277.39|271.39|0
1649346140000|2022-04-07 15:42:20|277.38|271.38|277.38|271.38|277.38|271.38|277.38|271.38|0
1649346150000|2022-04-07 15:42:30|277.39|271.39|277.38|271.38|277.39|271.39|277.38|271.38|0
1649346160000|2022-04-07 15:42:40|277.35|271.35|277.33|271.33|277.35|271.35|277.33|271.33|0
1649346170000|2022-04-07 15:42:50|277.34|271.34|277.33|271.33|277.38|271.38|277.33|271.33|0
1649346180000|2022-04-07 15:43:00|277.34|271.34|277.34|271.34|277.34|271.34|277.34|271.34|0
1649346190000|2022-04-07 15:43:10|277.35|271.35|277.35|271.35|277.35|271.35|277.35|271.35|0
1649346200000|2022-04-07 15:43:20|277.32|271.32|277.24|271.24|277.32|271.32|277.23|271.23|0
1649346210000|2022-04-07 15:43:30|277.23|271.23|277.22|271.22|277.23|271.23|277.22|271.22|0
1649346220000|2022-04-07 15:43:40|277.23|271.23|277.21|271.21|277.23|271.23|277.21|271.21|0
1649346230000|2022-04-07 15:43:50|277.2|271.2|277.13|271.13|277.21|271.21|277.13|271.13|0
1649346240000|2022-04-07 15:44:00|277.12|271.12|277.12|271.12|277.13|271.13|277.12|271.12|0
1649346250000|2022-04-07 15:44:10|277.15|271.15|277.15|271.15|277.15|271.15|277.15|271.15|0
1649346260000|2022-04-07 15:44:20|277.24|271.24|277.24|271.24|277.24|271.24|277.24|271.24|0
1649346270000|2022-04-07 15:44:30|277.17|271.17|277.15|271.15|277.17|271.17|277.15|271.15|0
1649346280000|2022-04-07 15:44:40|277.09|271.09|277.09|271.09|277.09|271.09|277.09|271.09|0
1649346290000|2022-04-07 15:44:50|277.04|271.04|277.06|271.06|277.06|271.06|277.04|271.04|0
1649346300000|2022-04-07 15:45:00|277.08|271.08|277.08|271.08|277.08|271.08|277.08|271.08|0
1649346310000|2022-04-07 15:45:10|276.99|270.99|276.89|270.89|276.99|270.99|276.89|270.89|0
1649346350000|2022-04-07 15:45:50|276.88|270.88|276.62|270.62|276.88|270.88|276.62|270.62|0
1649346360000|2022-04-07 15:46:00|276.56|270.56|276.57|270.57|276.57|270.57|276.56|270.56|0
1649346370000|2022-04-07 15:46:10|276.58|270.58|276.6|270.6|276.6|270.6|276.58|270.58|0
1649346380000|2022-04-07 15:46:20|276.61|270.61|276.61|270.61|276.61|270.61|276.61|270.61|0
1649346390000|2022-04-07 15:46:30|276.6|270.6|276.61|270.61|276.61|270.61|276.6|270.6|0
1649346400000|2022-04-07 15:46:40|276.66|270.66|276.66|270.66|276.66|270.66|276.66|270.66|0
1649346410000|2022-04-07 15:46:50|276.72|270.72|276.75|270.75|276.75|270.75|276.72|270.72|0
1649346420000|2022-04-07 15:47:00|276.76|270.76|276.77|270.77|276.78|270.78|276.76|270.76|0
1649346430000|2022-04-07 15:47:10|276.7|270.7|276.69|270.69|276.7|270.7|276.68|270.68|0
1649346440000|2022-04-07 15:47:20|276.68|270.68|276.69|270.69|276.69|270.69|276.68|270.68|0
1649346450000|2022-04-07 15:47:30|276.77|270.77|276.81|270.81|276.81|270.81|276.77|270.77|0
1649346470000|2022-04-07 15:47:50|276.83|270.83|276.83|270.83|276.83|270.83|276.83|270.83|0
1649346480000|2022-04-07 15:48:00|276.82|270.82|276.81|270.81|276.83|270.83|276.77|270.77|0
1649346500000|2022-04-07 15:48:20|276.8|270.8|276.83|270.83|276.83|270.83|276.8|270.8|0
1649346510000|2022-04-07 15:48:30|276.78|270.78|276.8|270.8|276.8|270.8|276.75|270.75|0
1649346520000|2022-04-07 15:48:40|276.79|270.79|276.74|270.74|276.79|270.79|276.74|270.74|0
1649346530000|2022-04-07 15:48:50|276.75|270.75|276.58|270.58|276.75|270.75|276.58|270.58|0
1649346540000|2022-04-07 15:49:00|276.59|270.59|276.6|270.6|276.6|270.6|276.59|270.59|0
1649346550000|2022-04-07 15:49:10|276.61|270.61|276.42|270.42|276.61|270.61|276.42|270.42|0
1649346560000|2022-04-07 15:49:20|276.4|270.4|276.36|270.36|276.4|270.4|276.33|270.33|0
1649346570000|2022-04-07 15:49:30|276.3|270.3|276.35|270.35|276.35|270.35|276.3|270.3|0
1649346580000|2022-04-07 15:49:40|276.36|270.36|276.34|270.34|276.38|270.38|276.33|270.33|0
1649346590000|2022-04-07 15:49:50|276.35|270.35|276.37|270.37|276.37|270.37|276.35|270.35|0
1649346600000|2022-04-07 15:50:00|276.36|270.36|276.36|270.36|276.36|270.36|276.35|270.35|0
1649346610000|2022-04-07 15:50:10|276.34|270.34|276.07|270.07|276.34|270.34|276.07|270.07|0
1649346620000|2022-04-07 15:50:20|276.05|270.05|276.05|270.05|276.05|270.05|276.04|270.04|0
1649346630000|2022-04-07 15:50:30|275.99|269.99|275.92|269.92|275.99|269.99|275.92|269.92|0
1649346640000|2022-04-07 15:50:40|275.9|269.9|276.03|270.03|276.03|270.03|275.9|269.9|0
1649346650000|2022-04-07 15:50:50|275.92|269.92|275.94|269.94|275.94|269.94|275.92|269.92|0
1649346660000|2022-04-07 15:51:00|275.96|269.96|275.72|269.72|275.96|269.96|275.72|269.72|0
1649346670000|2022-04-07 15:51:10|275.73|269.73|275.65|269.65|275.76|269.76|275.65|269.65|0
1649346680000|2022-04-07 15:51:20|275.66|269.66|275.59|269.59|275.66|269.66|275.59|269.59|0
1649346690000|2022-04-07 15:51:30|275.58|269.58|275.4|269.4|275.59|269.59|275.4|269.4|0
1649346700000|2022-04-07 15:51:40|275.35|269.35|275.36|269.36|275.4|269.4|275.35|269.35|0
1649346710000|2022-04-07 15:51:50|275.37|269.37|275.31|269.31|275.37|269.37|275.31|269.31|0
1649346720000|2022-04-07 15:52:00|275.3|269.3|275.27|269.27|275.3|269.3|275.24|269.24|0
1649346730000|2022-04-07 15:52:10|275.38|269.38|275.4|269.4|275.4|269.4|275.38|269.38|0
1649346740000|2022-04-07 15:52:20|275.39|269.39|275.35|269.35|275.4|269.4|275.35|269.35|0
1649346750000|2022-04-07 15:52:30|275.33|269.33|275.33|269.33|275.33|269.33|275.33|269.33|0
1649346760000|2022-04-07 15:52:40|275.31|269.31|275.3|269.3|275.31|269.31|275.29|269.29|0
1649346780000|2022-04-07 15:53:00|275.27|269.27|275.33|269.33|275.34|269.34|275.27|269.27|0
1649346790000|2022-04-07 15:53:10|275.43|269.43|275.42|269.42|275.43|269.43|275.42|269.42|0
1649346800000|2022-04-07 15:53:20|275.41|269.41|275.41|269.41|275.41|269.41|275.41|269.41|0
1649346810000|2022-04-07 15:53:30|275.36|269.36|275.35|269.35|275.36|269.36|275.35|269.35|0
1649346820000|2022-04-07 15:53:40|275.32|269.32|275.34|269.34|275.36|269.36|275.32|269.32|0
1649346830000|2022-04-07 15:53:50|275.29|269.29|275.27|269.27|275.32|269.32|275.25|269.25|0
1649346840000|2022-04-07 15:54:00|275.2|269.2|275.2|269.2|275.2|269.2|275.2|269.2|0
1649346850000|2022-04-07 15:54:10|275.19|269.19|275.13|269.13|275.19|269.19|275.13|269.13|0
1649346860000|2022-04-07 15:54:20|275.15|269.15|275.13|269.13|275.15|269.15|275.13|269.13|0
1649346870000|2022-04-07 15:54:30|275.14|269.14|275.15|269.15|275.15|269.15|275.13|269.13|0
1649346880000|2022-04-07 15:54:40|275.1|269.1|275.1|269.1|275.1|269.1|275.08|269.08|0
1649346890000|2022-04-07 15:54:50|275.08|269.08|275.07|269.07|275.08|269.08|275.07|269.07|0
1649346900000|2022-04-07 15:55:00|275.08|269.08|275.14|269.14|275.14|269.14|275.08|269.08|0
1649346910000|2022-04-07 15:55:10|275.18|269.18|275.13|269.13|275.18|269.18|275.13|269.13|0
1649346920000|2022-04-07 15:55:20|275.14|269.14|275.15|269.15|275.15|269.15|275.14|269.14|0
1649346930000|2022-04-07 15:55:30|275.14|269.14|275.35|269.35|275.35|269.35|275.12|269.12|0
1649346940000|2022-04-07 15:55:40|275.38|269.38|275.38|269.38|275.38|269.38|275.37|269.37|0
1649346950000|2022-04-07 15:55:50|275.39|269.39|275.33|269.33|275.43|269.43|275.33|269.33|0
1649346960000|2022-04-07 15:56:00|275.34|269.34|275.42|269.42|275.42|269.42|275.34|269.34|0
1649346970000|2022-04-07 15:56:10|275.41|269.41|275.59|269.59|275.59|269.59|275.41|269.41|0
1649346980000|2022-04-07 15:56:20|275.58|269.58|275.6|269.6|275.61|269.61|275.58|269.58|0
1649346990000|2022-04-07 15:56:30|275.59|269.59|275.5|269.5|275.6|269.6|275.5|269.5|0
1649347000000|2022-04-07 15:56:40|275.44|269.44|275.49|269.49|275.49|269.49|275.44|269.44|0
1649347010000|2022-04-07 15:56:50|275.44|269.44|275.45|269.45|275.45|269.45|275.43|269.43|0
1649347020000|2022-04-07 15:57:00|275.44|269.44|275.44|269.44|275.45|269.45|275.44|269.44|0
1649347030000|2022-04-07 15:57:10|275.63|269.63|275.44|269.44|275.63|269.63|275.44|269.44|0
1649347040000|2022-04-07 15:57:20|275.39|269.39|275.33|269.33|275.39|269.39|275.33|269.33|0
1649347050000|2022-04-07 15:57:30|275.34|269.34|275.37|269.37|275.37|269.37|275.34|269.34|0
1649347060000|2022-04-07 15:57:40|275.38|269.38|275.39|269.39|275.39|269.39|275.38|269.38|0
1649347070000|2022-04-07 15:57:50|275.37|269.37|275.37|269.37|275.37|269.37|275.36|269.36|0
1649347090000|2022-04-07 15:58:10|275.38|269.38|275.38|269.38|275.38|269.38|275.38|269.38|0
1649347100000|2022-04-07 15:58:20|275.39|269.39|275.38|269.38|275.39|269.39|275.38|269.38|0
1649347110000|2022-04-07 15:58:30|275.37|269.37|275.38|269.38|275.38|269.38|275.37|269.37|0
1649347120000|2022-04-07 15:58:40|275.41|269.41|275.26|269.26|275.41|269.41|275.25|269.25|0
1649347130000|2022-04-07 15:58:50|275.25|269.25|275.24|269.24|275.25|269.25|275.24|269.24|0
1649347140000|2022-04-07 15:59:00|275.25|269.25|275.18|269.18|275.25|269.25|275.16|269.16|0
1649347150000|2022-04-07 15:59:10|275.21|269.21|275.19|269.19|275.23|269.23|275.18|269.18|0
1649347160000|2022-04-07 15:59:20|275.16|269.16|275.2|269.2|275.2|269.2|275.14|269.14|0
1649347170000|2022-04-07 15:59:30|275.21|269.21|275.2|269.2|275.21|269.21|275.2|269.2|0
1649347180000|2022-04-07 15:59:40|275.26|269.26|275.23|269.23|275.26|269.26|275.21|269.21|0
1649347190000|2022-04-07 15:59:50|275.27|269.27|275.53|269.53|275.53|269.53|275.27|269.27|0
1649347200000|2022-04-07 16:00:00|275.52|269.52|275.46|269.46|275.52|269.52|275.46|269.46|0
1649347210000|2022-04-07 16:00:10|275.47|269.47|275.44|269.44|275.47|269.47|275.43|269.43|0
1649347220000|2022-04-07 16:00:20|275.4|269.4|275.39|269.39|275.4|269.4|275.39|269.39|0
1649347230000|2022-04-07 16:00:30|275.34|269.34|275.14|269.14|275.37|269.37|275.14|269.14|0
1649347240000|2022-04-07 16:00:40|275.2|269.2|275.17|269.17|275.2|269.2|275.17|269.17|0
1649347250000|2022-04-07 16:00:50|275.18|269.18|275.16|269.16|275.18|269.18|275.16|269.16|0
1649347260000|2022-04-07 16:01:00|275.14|269.14|275.09|269.09|275.14|269.14|275.09|269.09|0
1649347270000|2022-04-07 16:01:10|275.1|269.1|275.14|269.14|275.15|269.15|275.1|269.1|0
1649347280000|2022-04-07 16:01:20|275.13|269.13|275.19|269.19|275.2|269.2|275.13|269.13|0
1649347290000|2022-04-07 16:01:30|275.2|269.2|275.31|269.31|275.31|269.31|275.18|269.18|0
1649347300000|2022-04-07 16:01:40|275.32|269.32|275.27|269.27|275.32|269.32|275.26|269.26|0
1649347310000|2022-04-07 16:01:50|275.3|269.3|275.31|269.31|275.31|269.31|275.3|269.3|0
1649347320000|2022-04-07 16:02:00|275.3|269.3|275.28|269.28|275.35|269.35|275.28|269.28|0
1649347330000|2022-04-07 16:02:10|275.24|269.24|275.21|269.21|275.24|269.24|275.2|269.2|0
1649347340000|2022-04-07 16:02:20|275.2|269.2|275.21|269.21|275.21|269.21|275.2|269.2|0
1649347350000|2022-04-07 16:02:30|275.2|269.2|275.2|269.2|275.2|269.2|275.19|269.19|0
1649347360000|2022-04-07 16:02:40|275.19|269.19|275.21|269.21|275.21|269.21|275.19|269.19|0
1649347370000|2022-04-07 16:02:50|275.13|269.13|275|269|275.13|269.13|275|269|0
1649347380000|2022-04-07 16:03:00|274.97|268.97|274.97|268.97|274.97|268.97|274.97|268.97|0
1649347400000|2022-04-07 16:03:20|274.96|268.96|274.96|268.96|274.96|268.96|274.96|268.96|0
1649347410000|2022-04-07 16:03:30|274.97|268.97|274.95|268.95|274.97|268.97|274.95|268.95|0
1649347420000|2022-04-07 16:03:40|274.9|268.9|274.93|268.93|274.96|268.96|274.9|268.9|0
1649347430000|2022-04-07 16:03:50|274.86|268.86|274.85|268.85|274.86|268.86|274.85|268.85|0
1649347440000|2022-04-07 16:04:00|274.86|268.86|274.81|268.81|274.86|268.86|274.81|268.81|0
1649347460000|2022-04-07 16:04:20|274.69|268.69|274.48|268.48|274.69|268.69|274.48|268.48|0
1649347470000|2022-04-07 16:04:30|274.43|268.43|274.43|268.43|274.44|268.44|274.43|268.43|0
1649347480000|2022-04-07 16:04:40|274.44|268.44|274.5|268.5|274.51|268.51|274.44|268.44|0
1649347490000|2022-04-07 16:04:50|274.27|268.27|274.19|268.19|274.27|268.27|274.19|268.19|0
1649347500000|2022-04-07 16:05:00|274.2|268.2|274.29|268.29|274.29|268.29|274.2|268.2|0
1649347510000|2022-04-07 16:05:10|274.3|268.3|274.3|268.3|274.32|268.32|274.29|268.29|0
1649347520000|2022-04-07 16:05:20|274.36|268.36|274.44|268.44|274.48|268.48|274.36|268.36|0
1649347540000|2022-04-07 16:05:40|274.39|268.39|274.31|268.31|274.39|268.39|274.29|268.29|0
1649347550000|2022-04-07 16:05:50|274.16|268.16|274.19|268.19|274.19|268.19|274.16|268.16|0
1649347560000|2022-04-07 16:06:00|274.21|268.21|274.22|268.22|274.22|268.22|274.21|268.21|0
1649347570000|2022-04-07 16:06:10|274.23|268.23|274.25|268.25|274.26|268.26|274.23|268.23|0
1649347580000|2022-04-07 16:06:20|274.24|268.24|274.2|268.2|274.24|268.24|274.2|268.2|0
1649347590000|2022-04-07 16:06:30|274.19|268.19|274.28|268.28|274.28|268.28|274.16|268.16|0
1649347600000|2022-04-07 16:06:40|274.27|268.27|274.27|268.27|274.28|268.28|274.22|268.22|0
1649347610000|2022-04-07 16:06:50|274.26|268.26|274.21|268.21|274.27|268.27|274.21|268.21|0
1649347620000|2022-04-07 16:07:00|274.17|268.17|274.43|268.43|274.45|268.45|274.15|268.15|0
1649347630000|2022-04-07 16:07:10|274.41|268.41|274.32|268.32|274.41|268.41|274.31|268.31|0
1649347640000|2022-04-07 16:07:20|274.33|268.33|274.38|268.38|274.41|268.41|274.32|268.32|0
1649347650000|2022-04-07 16:07:30|274.43|268.43|274.43|268.43|274.43|268.43|274.43|268.43|0
1649347660000|2022-04-07 16:07:40|274.45|268.45|274.6|268.6|274.62|268.62|274.45|268.45|0
1649347670000|2022-04-07 16:07:50|274.63|268.63|274.64|268.64|274.64|268.64|274.63|268.63|0
1649347680000|2022-04-07 16:08:00|274.65|268.65|274.65|268.65|274.65|268.65|274.65|268.65|0
1649347690000|2022-04-07 16:08:10|274.69|268.69|274.69|268.69|274.69|268.69|274.69|268.69|0
1649347700000|2022-04-07 16:08:20|274.62|268.62|274.61|268.61|274.62|268.62|274.61|268.61|0
1649347710000|2022-04-07 16:08:30|274.62|268.62|274.64|268.64|274.64|268.64|274.61|268.61|0
1649347720000|2022-04-07 16:08:40|274.65|268.65|274.65|268.65|274.65|268.65|274.65|268.65|0
1649347730000|2022-04-07 16:08:50|274.67|268.67|274.53|268.53|274.73|268.73|274.53|268.53|0
1649347740000|2022-04-07 16:09:00|274.52|268.52|274.52|268.52|274.52|268.52|274.52|268.52|0
1649347750000|2022-04-07 16:09:10|274.47|268.47|274.54|268.54|274.56|268.56|274.47|268.47|0
1649347760000|2022-04-07 16:09:20|274.55|268.55|274.56|268.56|274.56|268.56|274.55|268.55|0
1649347770000|2022-04-07 16:09:30|274.57|268.57|274.72|268.72|274.72|268.72|274.57|268.57|0
1649347780000|2022-04-07 16:09:40|274.73|268.73|274.73|268.73|274.73|268.73|274.72|268.72|0
1649347790000|2022-04-07 16:09:50|274.76|268.76|274.78|268.78|274.78|268.78|274.76|268.76|0
1649347800000|2022-04-07 16:10:00|274.8|268.8|274.85|268.85|274.85|268.85|274.8|268.8|0
1649347820000|2022-04-07 16:10:20|274.89|268.89|274.96|268.96|274.96|268.96|274.89|268.89|0
1649347830000|2022-04-07 16:10:30|274.98|268.98|274.97|268.97|275.01|269.01|274.97|268.97|0
1649347840000|2022-04-07 16:10:40|274.98|268.98|275.12|269.12|275.13|269.13|274.98|268.98|0
1649347850000|2022-04-07 16:10:50|275.11|269.11|275.17|269.17|275.18|269.18|275.11|269.11|0
1649347860000|2022-04-07 16:11:00|275.23|269.23|275.27|269.27|275.29|269.29|275.23|269.23|0
1649347870000|2022-04-07 16:11:10|275.28|269.28|275.21|269.21|275.32|269.32|275.21|269.21|0
1649347880000|2022-04-07 16:11:20|275.2|269.2|275.2|269.2|275.2|269.2|275.2|269.2|0
1649347890000|2022-04-07 16:11:30|275.25|269.25|275.25|269.25|275.25|269.25|275.25|269.25|0
1649347900000|2022-04-07 16:11:40|275.24|269.24|275.23|269.23|275.24|269.24|275.23|269.23|0
1649347910000|2022-04-07 16:11:50|275.22|269.22|275.27|269.27|275.27|269.27|275.22|269.22|0
1649347920000|2022-04-07 16:12:00|275.25|269.25|275.26|269.26|275.26|269.26|275.25|269.25|0
1649347930000|2022-04-07 16:12:10|275.25|269.25|275.32|269.32|275.32|269.32|275.24|269.24|0
1649347940000|2022-04-07 16:12:20|275.31|269.31|275.31|269.31|275.31|269.31|275.31|269.31|0
1649347950000|2022-04-07 16:12:30|275.27|269.27|275.13|269.13|275.27|269.27|275.13|269.13|0
1649347960000|2022-04-07 16:12:40|275.16|269.16|275.13|269.13|275.16|269.16|275.13|269.13|0
1649347970000|2022-04-07 16:12:50|275.12|269.12|275.02|269.02|275.12|269.12|275.02|269.02|0
1649347980000|2022-04-07 16:13:00|275.05|269.05|275.05|269.05|275.05|269.05|275.05|269.05|0
1649347990000|2022-04-07 16:13:10|275.04|269.04|275.03|269.03|275.05|269.05|275.03|269.03|0
1649348000000|2022-04-07 16:13:20|275.09|269.09|275.09|269.09|275.14|269.14|275.09|269.09|0
1649348010000|2022-04-07 16:13:30|275.12|269.12|275.12|269.12|275.12|269.12|275.12|269.12|0
1649348020000|2022-04-07 16:13:40|275.13|269.13|275.19|269.19|275.19|269.19|275.13|269.13|0
1649348030000|2022-04-07 16:13:50|275.23|269.23|275.23|269.23|275.23|269.23|275.23|269.23|0
1649348040000|2022-04-07 16:14:00|275.26|269.26|275.26|269.26|275.26|269.26|275.25|269.25|0
1649348050000|2022-04-07 16:14:10|275.4|269.4|275.43|269.43|275.43|269.43|275.4|269.4|0
1649348060000|2022-04-07 16:14:20|275.42|269.42|275.41|269.41|275.42|269.42|275.41|269.41|0
1649348070000|2022-04-07 16:14:30|275.39|269.39|275.66|269.66|275.66|269.66|275.38|269.38|0
1649348080000|2022-04-07 16:14:40|275.67|269.67|275.67|269.67|275.67|269.67|275.67|269.67|0
1649348090000|2022-04-07 16:14:50|275.68|269.68|275.7|269.7|275.72|269.72|275.68|269.68|0
1649348100000|2022-04-07 16:15:00|275.72|269.72|275.78|269.78|275.78|269.78|275.72|269.72|0
1649348110000|2022-04-07 16:15:10|275.77|269.77|275.81|269.81|275.81|269.81|275.77|269.77|0
1649348120000|2022-04-07 16:15:20|275.86|269.86|275.85|269.85|275.86|269.86|275.83|269.83|0
1649348130000|2022-04-07 16:15:30|275.87|269.87|275.93|269.93|275.93|269.93|275.87|269.87|0
1649348140000|2022-04-07 16:15:40|275.92|269.92|275.91|269.91|275.92|269.92|275.9|269.9|0
1649348150000|2022-04-07 16:15:50|275.86|269.86|275.93|269.93|275.93|269.93|275.86|269.86|0
1649348160000|2022-04-07 16:16:00|276.02|270.02|276.02|270.02|276.02|270.02|276.02|270.02|0
1649348170000|2022-04-07 16:16:10|276.06|270.06|276.06|270.06|276.06|270.06|276.06|270.06|0
1649348200000|2022-04-07 16:16:40|276.27|270.27|276.27|270.27|276.27|270.27|276.27|270.27|0
1649348220000|2022-04-07 16:17:00|276.29|270.29|276.18|270.18|276.29|270.29|276.18|270.18|0
1649348230000|2022-04-07 16:17:10|276.17|270.17|276.08|270.08|276.17|270.17|276.07|270.07|0
1649348240000|2022-04-07 16:17:20|276.05|270.05|276.03|270.03|276.05|270.05|276.03|270.03|0
1649348260000|2022-04-07 16:17:40|276.02|270.02|276.06|270.06|276.06|270.06|276.02|270.02|0
1649348270000|2022-04-07 16:17:50|276.05|270.05|276.05|270.05|276.05|270.05|276.05|270.05|0
1649348280000|2022-04-07 16:18:00|276.07|270.07|276.06|270.06|276.07|270.07|276.06|270.06|0
1649348290000|2022-04-07 16:18:10|276.04|270.04|275.88|269.88|276.04|270.04|275.88|269.88|0
1649348300000|2022-04-07 16:18:20|275.91|269.91|275.94|269.94|275.94|269.94|275.91|269.91|0
1649348310000|2022-04-07 16:18:30|275.9|269.9|275.92|269.92|275.92|269.92|275.9|269.9|0
1649348320000|2022-04-07 16:18:40|275.82|269.82|275.82|269.82|275.82|269.82|275.82|269.82|0
1649348330000|2022-04-07 16:18:50|275.77|269.77|275.77|269.77|275.78|269.78|275.77|269.77|0
1649348340000|2022-04-07 16:19:00|275.79|269.79|275.78|269.78|275.79|269.79|275.78|269.78|0
1649348350000|2022-04-07 16:19:10|275.79|269.79|275.86|269.86|275.86|269.86|275.78|269.78|0
1649348360000|2022-04-07 16:19:20|275.85|269.85|275.84|269.84|275.85|269.85|275.84|269.84|0
1649348370000|2022-04-07 16:19:30|275.85|269.85|275.81|269.81|275.85|269.85|275.81|269.81|0
1649348380000|2022-04-07 16:19:40|275.72|269.72|275.68|269.68|275.72|269.72|275.68|269.68|0
1649348390000|2022-04-07 16:19:50|275.66|269.66|275.64|269.64|275.66|269.66|275.64|269.64|0
1649348400000|2022-04-07 16:20:00|275.63|269.63|275.58|269.58|275.63|269.63|275.58|269.58|0
1649348410000|2022-04-07 16:20:10|275.59|269.59|275.58|269.58|275.59|269.59|275.58|269.58|0
1649348420000|2022-04-07 16:20:20|275.56|269.56|275.57|269.57|275.57|269.57|275.56|269.56|0
1649348430000|2022-04-07 16:20:30|275.56|269.56|275.56|269.56|275.56|269.56|275.56|269.56|0
1649348450000|2022-04-07 16:20:50|275.55|269.55|275.55|269.55|275.55|269.55|275.55|269.55|0
1649348470000|2022-04-07 16:21:10|275.54|269.54|275.58|269.58|275.58|269.58|275.54|269.54|0
1649348480000|2022-04-07 16:21:20|275.57|269.57|275.58|269.58|275.58|269.58|275.57|269.57|0
1649348490000|2022-04-07 16:21:30|275.65|269.65|275.46|269.46|275.65|269.65|275.46|269.46|0
1649348500000|2022-04-07 16:21:40|275.45|269.45|275.46|269.46|275.47|269.47|275.45|269.45|0
1649348510000|2022-04-07 16:21:50|275.47|269.47|275.47|269.47|275.47|269.47|275.47|269.47|0
1649348520000|2022-04-07 16:22:00|275.46|269.46|275.77|269.77|275.77|269.77|275.46|269.46|0
1649348530000|2022-04-07 16:22:10|275.79|269.79|275.79|269.79|275.79|269.79|275.79|269.79|0
1649348540000|2022-04-07 16:22:20|275.78|269.78|275.78|269.78|275.78|269.78|275.78|269.78|0
1649348550000|2022-04-07 16:22:30|275.73|269.73|275.69|269.69|275.74|269.74|275.69|269.69|0
1649348560000|2022-04-07 16:22:40|275.7|269.7|275.7|269.7|275.7|269.7|275.7|269.7|0
1649348570000|2022-04-07 16:22:50|275.69|269.69|275.69|269.69|275.69|269.69|275.69|269.69|0
1649348580000|2022-04-07 16:23:00|275.68|269.68|275.67|269.67|275.68|269.68|275.67|269.67|0
1649348590000|2022-04-07 16:23:10|275.68|269.68|275.56|269.56|275.68|269.68|275.56|269.56|0
1649348600000|2022-04-07 16:23:20|275.57|269.57|275.56|269.56|275.57|269.57|275.56|269.56|0
1649348610000|2022-04-07 16:23:30|275.57|269.57|275.55|269.55|275.57|269.57|275.55|269.55|0
1649348620000|2022-04-07 16:23:40|275.56|269.56|275.49|269.49|275.56|269.56|275.49|269.49|0
1649348630000|2022-04-07 16:23:50|275.54|269.54|275.55|269.55|275.56|269.56|275.54|269.54|0
1649348640000|2022-04-07 16:24:00|275.56|269.56|275.52|269.52|275.56|269.56|275.52|269.52|0
1649348650000|2022-04-07 16:24:10|275.53|269.53|275.52|269.52|275.53|269.53|275.52|269.52|0
1649348660000|2022-04-07 16:24:20|275.43|269.43|275.43|269.43|275.43|269.43|275.43|269.43|0
1649348670000|2022-04-07 16:24:30|275.4|269.4|275.49|269.49|275.49|269.49|275.4|269.4|0
1649348680000|2022-04-07 16:24:40|275.52|269.52|275.52|269.52|275.52|269.52|275.52|269.52|0
1649348690000|2022-04-07 16:24:50|275.51|269.51|275.5|269.5|275.51|269.51|275.5|269.5|0
1649348700000|2022-04-07 16:25:00|275.51|269.51|275.54|269.54|275.54|269.54|275.5|269.5|0
1649348710000|2022-04-07 16:25:10|275.53|269.53|275.53|269.53|275.53|269.53|275.53|269.53|0
1649348720000|2022-04-07 16:25:20|275.49|269.49|275.46|269.46|275.49|269.49|275.46|269.46|0
1649348730000|2022-04-07 16:25:30|275.42|269.42|275.41|269.41|275.42|269.42|275.41|269.41|0
1649348740000|2022-04-07 16:25:40|275.44|269.44|275.44|269.44|275.44|269.44|275.44|269.44|0
1649348760000|2022-04-07 16:26:00|275.41|269.41|275.41|269.41|275.41|269.41|275.41|269.41|0
1649348770000|2022-04-07 16:26:10|275.42|269.42|275.45|269.45|275.45|269.45|275.4|269.4|0
1649348780000|2022-04-07 16:26:20|275.48|269.48|275.48|269.48|275.48|269.48|275.48|269.48|0
1649348790000|2022-04-07 16:26:30|275.49|269.49|275.6|269.6|275.6|269.6|275.49|269.49|0
1649348800000|2022-04-07 16:26:40|275.63|269.63|275.63|269.63|275.63|269.63|275.63|269.63|0
1649348820000|2022-04-07 16:27:00|275.62|269.62|275.64|269.64|275.64|269.64|275.58|269.58|0
1649348830000|2022-04-07 16:27:10|275.61|269.61|275.56|269.56|275.61|269.61|275.56|269.56|0
1649348850000|2022-04-07 16:27:30|275.55|269.55|275.55|269.55|275.55|269.55|275.55|269.55|0
1649348860000|2022-04-07 16:27:40|275.54|269.54|275.54|269.54|275.54|269.54|275.54|269.54|0
1649348870000|2022-04-07 16:27:50|275.53|269.53|275.53|269.53|275.53|269.53|275.53|269.53|0
1649348880000|2022-04-07 16:28:00|275.52|269.52|275.52|269.52|275.52|269.52|275.52|269.52|0
1649348890000|2022-04-07 16:28:10|275.5|269.5|275.5|269.5|275.51|269.51|275.5|269.5|0
1649348900000|2022-04-07 16:28:20|275.46|269.46|275.48|269.48|275.48|269.48|275.46|269.46|0
1649348910000|2022-04-07 16:28:30|275.45|269.45|275.45|269.45|275.45|269.45|275.45|269.45|0
1649348920000|2022-04-07 16:28:40|275.46|269.46|275.4|269.4|275.46|269.46|275.4|269.4|0
1649348930000|2022-04-07 16:28:50|275.37|269.37|275.23|269.23|275.37|269.37|275.23|269.23|0
1649348940000|2022-04-07 16:29:00|275.22|269.22|275.19|269.19|275.22|269.22|275.18|269.18|0
1649348950000|2022-04-07 16:29:10|275.18|269.18|275.18|269.18|275.18|269.18|275.18|269.18|0
1649348960000|2022-04-07 16:29:20|275.21|269.21|275.21|269.21|275.21|269.21|275.21|269.21|0
1649348970000|2022-04-07 16:29:30|275.24|269.24|275.11|269.11|275.24|269.24|275.11|269.11|0
1649348980000|2022-04-07 16:29:40|275.09|269.09|275.09|269.09|275.12|269.12|275.08|269.08|0
1649348990000|2022-04-07 16:29:50|275.1|269.1|275.1|269.1|275.1|269.1|275.1|269.1|0
1649349000000|2022-04-07 16:30:00|275.11|269.11|275.06|269.06|275.11|269.11|275.06|269.06|0
1649349010000|2022-04-07 16:30:10|275.05|269.05|275.05|269.05|275.06|269.06|275.05|269.05|0
1649349020000|2022-04-07 16:30:20|275.04|269.04|274.91|268.91|275.05|269.05|274.91|268.91|0
1649349030000|2022-04-07 16:30:30|274.89|268.89|274.87|268.87|274.89|268.89|274.87|268.87|0
1649349040000|2022-04-07 16:30:40|274.84|268.84|274.87|268.87|274.87|268.87|274.84|268.84|0
1649349060000|2022-04-07 16:31:00|274.81|268.81|274.85|268.85|274.85|268.85|274.8|268.8|0
1649349070000|2022-04-07 16:31:10|274.86|268.86|274.9|268.9|274.9|268.9|274.83|268.83|0
1649349080000|2022-04-07 16:31:20|274.86|268.86|274.86|268.86|274.86|268.86|274.86|268.86|0
1649349090000|2022-04-07 16:31:30|274.85|268.85|274.86|268.86|274.86|268.86|274.85|268.85|0
1649349100000|2022-04-07 16:31:40|274.85|268.85|274.86|268.86|274.86|268.86|274.85|268.85|0
1649349110000|2022-04-07 16:31:50|274.87|268.87|274.86|268.86|274.87|268.87|274.86|268.86|0
1649349120000|2022-04-07 16:32:00|274.85|268.85|274.85|268.85|274.87|268.87|274.83|268.83|0
1649349130000|2022-04-07 16:32:10|274.84|268.84|274.79|268.79|274.84|268.84|274.79|268.79|0
1649349150000|2022-04-07 16:32:30|274.78|268.78|274.78|268.78|274.78|268.78|274.78|268.78|0
1649349160000|2022-04-07 16:32:40|274.75|268.75|274.73|268.73|274.75|268.75|274.73|268.73|0
1649349170000|2022-04-07 16:32:50|274.74|268.74|274.68|268.68|274.74|268.74|274.68|268.68|0
1649349180000|2022-04-07 16:33:00|274.67|268.67|274.74|268.74|274.74|268.74|274.67|268.67|0
1649349190000|2022-04-07 16:33:10|274.73|268.73|274.73|268.73|274.73|268.73|274.73|268.73|0
1649349200000|2022-04-07 16:33:20|274.82|268.82|274.73|268.73|274.82|268.82|274.73|268.73|0
1649349210000|2022-04-07 16:33:30|274.79|268.79|274.78|268.78|274.79|268.79|274.78|268.78|0
1649349220000|2022-04-07 16:33:40|274.75|268.75|274.75|268.75|274.75|268.75|274.75|268.75|0
1649349230000|2022-04-07 16:33:50|274.74|268.74|274.74|268.74|274.74|268.74|274.74|268.74|0
1649349240000|2022-04-07 16:34:00|274.75|268.75|274.74|268.74|274.78|268.78|274.72|268.72|0
1649349250000|2022-04-07 16:34:10|274.71|268.71|274.71|268.71|274.71|268.71|274.71|268.71|0
1649349260000|2022-04-07 16:34:20|274.73|268.73|274.73|268.73|274.73|268.73|274.73|268.73|0
1649349270000|2022-04-07 16:34:30|274.72|268.72|274.72|268.72|274.72|268.72|274.72|268.72|0
1649349280000|2022-04-07 16:34:40|274.69|268.69|274.69|268.69|274.69|268.69|274.69|268.69|0
1649349290000|2022-04-07 16:34:50|274.67|268.67|274.67|268.67|274.67|268.67|274.67|268.67|0
1649349300000|2022-04-07 16:35:00|274.66|268.66|274.6|268.6|274.66|268.66|274.59|268.59|0
1649349310000|2022-04-07 16:35:10|274.59|268.59|274.59|268.59|274.61|268.61|274.59|268.59|0
1649349320000|2022-04-07 16:35:20|274.55|268.55|274.54|268.54|274.55|268.55|274.54|268.54|0
1649349330000|2022-04-07 16:35:30|274.55|268.55|274.55|268.55|274.55|268.55|274.55|268.55|0
1649349340000|2022-04-07 16:35:40|274.56|268.56|274.56|268.56|274.56|268.56|274.56|268.56|0
1649349350000|2022-04-07 16:35:50|274.57|268.57|274.57|268.57|274.58|268.58|274.57|268.57|0
1649349360000|2022-04-07 16:36:00|274.6|268.6|274.65|268.65|274.65|268.65|274.6|268.6|0
1649349380000|2022-04-07 16:36:20|274.64|268.64|274.6|268.6|274.64|268.64|274.6|268.6|0
1649349400000|2022-04-07 16:36:40|274.59|268.59|274.62|268.62|274.62|268.62|274.59|268.59|0
1649349410000|2022-04-07 16:36:50|274.63|268.63|274.63|268.63|274.63|268.63|274.63|268.63|0
1649349420000|2022-04-07 16:37:00|274.62|268.62|274.61|268.61|274.63|268.63|274.61|268.61|0
1649349430000|2022-04-07 16:37:10|274.62|268.62|274.62|268.62|274.62|268.62|274.62|268.62|0
1649349450000|2022-04-07 16:37:30|274.64|268.64|274.64|268.64|274.64|268.64|274.64|268.64|0
1649349460000|2022-04-07 16:37:40|274.65|268.65|274.8|268.8|274.8|268.8|274.65|268.65|0
1649349470000|2022-04-07 16:37:50|274.79|268.79|274.81|268.81|274.81|268.81|274.79|268.79|0
1649349480000|2022-04-07 16:38:00|274.77|268.77|274.77|268.77|274.78|268.78|274.77|268.77|0
1649349500000|2022-04-07 16:38:20|274.79|268.79|274.79|268.79|274.79|268.79|274.79|268.79|0
1649349510000|2022-04-07 16:38:30|274.76|268.76|274.76|268.76|274.76|268.76|274.76|268.76|0
1649349520000|2022-04-07 16:38:40|274.81|268.81|274.81|268.81|274.81|268.81|274.81|268.81|0
1649349530000|2022-04-07 16:38:50|274.78|268.78|274.74|268.74|274.78|268.78|274.74|268.74|0
1649349540000|2022-04-07 16:39:00|274.73|268.73|274.72|268.72|274.73|268.73|274.72|268.72|0
1649349550000|2022-04-07 16:39:10|274.71|268.71|274.71|268.71|274.71|268.71|274.71|268.71|0
1649349560000|2022-04-07 16:39:20|274.72|268.72|274.72|268.72|274.72|268.72|274.72|268.72|0
1649349570000|2022-04-07 16:39:30|274.71|268.71|274.71|268.71|274.71|268.71|274.71|268.71|0
1649349580000|2022-04-07 16:39:40|274.68|268.68|274.68|268.68|274.68|268.68|274.68|268.68|0
1649349600000|2022-04-07 16:40:00|274.67|268.67|274.68|268.68|274.68|268.68|274.67|268.67|0
1649349610000|2022-04-07 16:40:10|274.66|268.66|274.67|268.67|274.67|268.67|274.66|268.66|0
1649349620000|2022-04-07 16:40:20|274.65|268.65|274.65|268.65|274.65|268.65|274.64|268.64|0
1649349630000|2022-04-07 16:40:30|274.62|268.62|274.6|268.6|274.62|268.62|274.6|268.6|0
1649349640000|2022-04-07 16:40:40|274.59|268.59|274.59|268.59|274.59|268.59|274.59|268.59|0
1649349650000|2022-04-07 16:40:50|274.6|268.6|274.61|268.61|274.61|268.61|274.6|268.6|0
1649349660000|2022-04-07 16:41:00|274.6|268.6|274.58|268.58|274.6|268.6|274.58|268.58|0
1649349670000|2022-04-07 16:41:10|274.59|268.59|274.57|268.57|274.59|268.59|274.57|268.57|0
1649349680000|2022-04-07 16:41:20|274.58|268.58|274.58|268.58|274.58|268.58|274.58|268.58|0
1649349700000|2022-04-07 16:41:40|274.59|268.59|274.55|268.55|274.59|268.59|274.55|268.55|0
1649349710000|2022-04-07 16:41:50|274.58|268.58|274.62|268.62|274.63|268.63|274.58|268.58|0
1649349720000|2022-04-07 16:42:00|274.63|268.63|274.62|268.62|274.63|268.63|274.62|268.62|0
1649349730000|2022-04-07 16:42:10|274.59|268.59|274.58|268.58|274.59|268.59|274.58|268.58|0
1649349740000|2022-04-07 16:42:20|274.62|268.62|274.58|268.58|274.63|268.63|274.57|268.57|0
1649349750000|2022-04-07 16:42:30|274.59|268.59|274.59|268.59|274.59|268.59|274.59|268.59|0
1649349760000|2022-04-07 16:42:40|274.6|268.6|274.62|268.62|274.62|268.62|274.6|268.6|0
1649349770000|2022-04-07 16:42:50|274.61|268.61|274.61|268.61|274.61|268.61|274.61|268.61|0
1649349780000|2022-04-07 16:43:00|274.62|268.62|274.61|268.61|274.63|268.63|274.61|268.61|0
1649349790000|2022-04-07 16:43:10|274.58|268.58|274.56|268.56|274.59|268.59|274.56|268.56|0
1649349800000|2022-04-07 16:43:20|274.55|268.55|274.55|268.55|274.56|268.56|274.55|268.55|0
1649349810000|2022-04-07 16:43:30|274.56|268.56|274.55|268.55|274.56|268.56|274.55|268.55|0
1649349820000|2022-04-07 16:43:40|274.54|268.54|274.5|268.5|274.54|268.54|274.5|268.5|0
1649349830000|2022-04-07 16:43:50|274.53|268.53|274.49|268.49|274.54|268.54|274.49|268.49|0
1649349840000|2022-04-07 16:44:00|274.48|268.48|274.45|268.45|274.48|268.48|274.45|268.45|0
1649349850000|2022-04-07 16:44:10|274.4|268.4|274.4|268.4|274.4|268.4|274.4|268.4|0
1649349860000|2022-04-07 16:44:20|274.25|268.25|274.19|268.19|274.25|268.25|274.19|268.19|0
1649349880000|2022-04-07 16:44:40|274.2|268.2|274.17|268.17|274.2|268.2|274.17|268.17|0
1649349890000|2022-04-07 16:44:50|274.18|268.18|274.17|268.17|274.18|268.18|274.17|268.17|0
1649349900000|2022-04-07 16:45:00|274.14|268.14|274.16|268.16|274.17|268.17|274.14|268.14|0
1649349910000|2022-04-07 16:45:10|274.18|268.18|274.16|268.16|274.18|268.18|274.16|268.16|0
1649349930000|2022-04-07 16:45:30|274.14|268.14|274.14|268.14|274.14|268.14|274.14|268.14|0
1649349940000|2022-04-07 16:45:40|274.13|268.13|274.08|268.08|274.13|268.13|274.08|268.08|0
1649349950000|2022-04-07 16:45:50|274.07|268.07|274.01|268.01|274.08|268.08|274.01|268.01|0
1649349960000|2022-04-07 16:46:00|274|268|274.09|268.09|274.09|268.09|274|268|0
1649349970000|2022-04-07 16:46:10|274.06|268.06|274.06|268.06|274.06|268.06|274.06|268.06|0
1649349980000|2022-04-07 16:46:20|274.05|268.05|274.05|268.05|274.05|268.05|274.04|268.04|0
1649349990000|2022-04-07 16:46:30|274.09|268.09|274.09|268.09|274.09|268.09|274.09|268.09|0
1649350000000|2022-04-07 16:46:40|274.08|268.08|274.08|268.08|274.08|268.08|274.07|268.07|0
1649350010000|2022-04-07 16:46:50|274.1|268.1|274.07|268.07|274.11|268.11|274.07|268.07|0
1649350020000|2022-04-07 16:47:00|274.08|268.08|274.04|268.04|274.11|268.11|274.04|268.04|0
1649350030000|2022-04-07 16:47:10|274.05|268.05|274.06|268.06|274.06|268.06|274.05|268.05|0
1649350060000|2022-04-07 16:47:40|274.04|268.04|274.05|268.05|274.06|268.06|274.04|268.04|0
1649350070000|2022-04-07 16:47:50|274.04|268.04|274.04|268.04|274.04|268.04|274.04|268.04|0
1649350080000|2022-04-07 16:48:00|274.01|268.01|273.97|267.97|274.01|268.01|273.97|267.97|0
1649350090000|2022-04-07 16:48:10|273.99|267.99|273.93|267.93|274.01|268.01|273.93|267.93|0
1649350100000|2022-04-07 16:48:20|273.91|267.91|273.91|267.91|273.91|267.91|273.91|267.91|0
1649350110000|2022-04-07 16:48:30|273.92|267.92|273.93|267.93|273.93|267.93|273.92|267.92|0
1649350120000|2022-04-07 16:48:40|273.91|267.91|273.91|267.91|273.92|267.92|273.91|267.91|0
1649350130000|2022-04-07 16:48:50|273.92|267.92|273.96|267.96|273.96|267.96|273.92|267.92|0
1649350140000|2022-04-07 16:49:00|273.95|267.95|273.94|267.94|273.95|267.95|273.94|267.94|0
1649350160000|2022-04-07 16:49:20|273.99|267.99|274.04|268.04|274.04|268.04|273.94|267.94|0
1649350170000|2022-04-07 16:49:30|274.02|268.02|273.93|267.93|274.02|268.02|273.93|267.93|0
1649350180000|2022-04-07 16:49:40|273.91|267.91|273.84|267.84|273.91|267.91|273.83|267.83|0
1649350200000|2022-04-07 16:50:00|273.81|267.81|273.82|267.82|273.82|267.82|273.81|267.81|0
1649350210000|2022-04-07 16:50:10|273.78|267.78|273.77|267.77|273.78|267.78|273.77|267.77|0
1649350220000|2022-04-07 16:50:20|273.78|267.78|273.78|267.78|273.78|267.78|273.78|267.78|0
1649350230000|2022-04-07 16:50:30|273.67|267.67|273.67|267.67|273.67|267.67|273.67|267.67|0
1649350240000|2022-04-07 16:50:40|273.71|267.71|273.66|267.66|273.71|267.71|273.66|267.66|0
1649350250000|2022-04-07 16:50:50|273.69|267.69|273.69|267.69|273.69|267.69|273.69|267.69|0
1649350260000|2022-04-07 16:51:00|273.72|267.72|273.71|267.71|273.72|267.72|273.71|267.71|0
1649350270000|2022-04-07 16:51:10|273.69|267.69|273.8|267.8|273.8|267.8|273.69|267.69|0
1649350280000|2022-04-07 16:51:20|273.85|267.85|274.01|268.01|274.01|268.01|273.85|267.85|0
1649350290000|2022-04-07 16:51:30|274.04|268.04|274.08|268.08|274.08|268.08|274.03|268.03|0
1649350300000|2022-04-07 16:51:40|274.07|268.07|274.08|268.08|274.08|268.08|274.07|268.07|0
1649350310000|2022-04-07 16:51:50|274.18|268.18|274.28|268.28|274.28|268.28|274.18|268.18|0
1649350320000|2022-04-07 16:52:00|274.31|268.31|274.28|268.28|274.31|268.31|274.28|268.28|0
1649350330000|2022-04-07 16:52:10|274.33|268.33|274.31|268.31|274.33|268.33|274.3|268.3|0
1649350340000|2022-04-07 16:52:20|274.35|268.35|274.35|268.35|274.35|268.35|274.35|268.35|0
1649350350000|2022-04-07 16:52:30|274.32|268.32|274.33|268.33|274.33|268.33|274.32|268.32|0
1649350360000|2022-04-07 16:52:40|274.35|268.35|274.34|268.34|274.35|268.35|274.34|268.34|0
1649350370000|2022-04-07 16:52:50|274.35|268.35|274.43|268.43|274.43|268.43|274.35|268.35|0
1649350380000|2022-04-07 16:53:00|274.4|268.4|274.38|268.38|274.4|268.4|274.38|268.38|0
1649350390000|2022-04-07 16:53:10|274.19|268.19|274.26|268.26|274.26|268.26|274.19|268.19|0
1649350400000|2022-04-07 16:53:20|274.31|268.31|274.28|268.28|274.31|268.31|274.28|268.28|0
1649350410000|2022-04-07 16:53:30|274.3|268.3|274.38|268.38|274.38|268.38|274.3|268.3|0
1649350430000|2022-04-07 16:53:50|274.37|268.37|274.38|268.38|274.38|268.38|274.37|268.37|0
1649350450000|2022-04-07 16:54:10|274.39|268.39|274.38|268.38|274.39|268.39|274.38|268.38|0
1649350460000|2022-04-07 16:54:20|274.44|268.44|274.53|268.53|274.53|268.53|274.44|268.44|0
1649350470000|2022-04-07 16:54:30|274.49|268.49|274.48|268.48|274.49|268.49|274.48|268.48|0
1649350480000|2022-04-07 16:54:40|274.45|268.45|274.47|268.47|274.47|268.47|274.44|268.44|0
1649350490000|2022-04-07 16:54:50|274.46|268.46|274.46|268.46|274.46|268.46|274.46|268.46|0
1649350500000|2022-04-07 16:55:00|274.43|268.43|274.43|268.43|274.43|268.43|274.43|268.43|0
1649350510000|2022-04-07 16:55:10|274.45|268.45|274.51|268.51|274.51|268.51|274.45|268.45|0
1649350520000|2022-04-07 16:55:20|274.52|268.52|274.52|268.52|274.52|268.52|274.52|268.52|0
1649350530000|2022-04-07 16:55:30|274.54|268.54|274.55|268.55|274.55|268.55|274.54|268.54|0
1649350540000|2022-04-07 16:55:40|274.57|268.57|274.54|268.54|274.57|268.57|274.53|268.53|0
1649350550000|2022-04-07 16:55:50|274.55|268.55|274.54|268.54|274.55|268.55|274.54|268.54|0
1649350560000|2022-04-07 16:56:00|274.57|268.57|274.57|268.57|274.57|268.57|274.57|268.57|0
1649350570000|2022-04-07 16:56:10|274.59|268.59|274.62|268.62|274.62|268.62|274.59|268.59|0
1649350580000|2022-04-07 16:56:20|274.61|268.61|274.62|268.62|274.62|268.62|274.61|268.61|0
1649350590000|2022-04-07 16:56:30|274.66|268.66|274.66|268.66|274.67|268.67|274.66|268.66|0
1649350600000|2022-04-07 16:56:40|274.69|268.69|274.68|268.68|274.69|268.69|274.68|268.68|0
1649350610000|2022-04-07 16:56:50|274.67|268.67|274.76|268.76|274.77|268.77|274.67|268.67|0
1649350620000|2022-04-07 16:57:00|274.74|268.74|274.76|268.76|274.76|268.76|274.74|268.74|0
1649350630000|2022-04-07 16:57:10|274.73|268.73|274.56|268.56|274.73|268.73|274.56|268.56|0
1649350640000|2022-04-07 16:57:20|274.6|268.6|274.53|268.53|274.6|268.6|274.53|268.53|0
1649350650000|2022-04-07 16:57:30|274.52|268.52|274.52|268.52|274.52|268.52|274.52|268.52|0
1649350660000|2022-04-07 16:57:40|274.5|268.5|274.46|268.46|274.5|268.5|274.45|268.45|0
1649350680000|2022-04-07 16:58:00|274.48|268.48|274.41|268.41|274.48|268.48|274.4|268.4|0
1649350700000|2022-04-07 16:58:20|274.37|268.37|274.38|268.38|274.38|268.38|274.35|268.35|0
1649350710000|2022-04-07 16:58:30|274.39|268.39|274.38|268.38|274.39|268.39|274.38|268.38|0
1649350720000|2022-04-07 16:58:40|274.46|268.46|274.46|268.46|274.46|268.46|274.46|268.46|0
1649350730000|2022-04-07 16:58:50|274.53|268.53|274.55|268.55|274.55|268.55|274.5|268.5|0
1649350740000|2022-04-07 16:59:00|274.58|268.58|274.7|268.7|274.7|268.7|274.56|268.56|0
1649350750000|2022-04-07 16:59:10|274.69|268.69|274.68|268.68|274.7|268.7|274.68|268.68|0
1649350760000|2022-04-07 16:59:20|274.69|268.69|274.71|268.71|274.73|268.73|274.68|268.68|0
1649350770000|2022-04-07 16:59:30|274.7|268.7|274.67|268.67|274.71|268.71|274.65|268.65|0
1649350780000|2022-04-07 16:59:40|274.74|268.74|274.74|268.74|274.74|268.74|274.71|268.71|0
1649350790000|2022-04-07 16:59:50|274.7|268.7|274.71|268.71|274.71|268.71|274.7|268.7|0
1649350800000|2022-04-07 17:00:00|274.74|268.74|274.74|268.74|274.74|268.74|274.74|268.74|0
1649350810000|2022-04-07 17:00:10|274.75|268.75|274.75|268.75|274.76|268.76|274.75|268.75|0
1649350820000|2022-04-07 17:00:20|274.74|268.74|274.73|268.73|274.74|268.74|274.73|268.73|0
1649350830000|2022-04-07 17:00:30|274.74|268.74|274.78|268.78|274.79|268.79|274.73|268.73|0
1649350840000|2022-04-07 17:00:40|274.9|268.9|274.91|268.91|274.91|268.91|274.9|268.9|0
1649350860000|2022-04-07 17:01:00|274.92|268.92|274.92|268.92|274.92|268.92|274.92|268.92|0
1649350870000|2022-04-07 17:01:10|274.94|268.94|274.93|268.93|274.95|268.95|274.9|268.9|0
1649350880000|2022-04-07 17:01:20|274.91|268.91|275|269|275.06|269.06|274.91|268.91|0
1649350890000|2022-04-07 17:01:30|274.99|268.99|274.98|268.98|275.07|269.07|274.96|268.96|0
1649350900000|2022-04-07 17:01:40|274.94|268.94|274.93|268.93|274.94|268.94|274.92|268.92|0
1649350920000|2022-04-07 17:02:00|274.94|268.94|274.95|268.95|274.95|268.95|274.93|268.93|0
1649350930000|2022-04-07 17:02:10|274.96|268.96|275.07|269.07|275.07|269.07|274.96|268.96|0
1649350940000|2022-04-07 17:02:20|275.08|269.08|275.07|269.07|275.08|269.08|275.07|269.07|0
1649350950000|2022-04-07 17:02:30|275.08|269.08|275.07|269.07|275.08|269.08|275.07|269.07|0
1649350970000|2022-04-07 17:02:50|275.09|269.09|274.99|268.99|275.12|269.12|274.99|268.99|0
1649350980000|2022-04-07 17:03:00|275.07|269.07|275.07|269.07|275.07|269.07|275.06|269.06|0
1649350990000|2022-04-07 17:03:10|275.11|269.11|275.15|269.15|275.15|269.15|275.11|269.11|0
1649351000000|2022-04-07 17:03:20|275.25|269.25|275.47|269.47|275.47|269.47|275.25|269.25|0
1649351010000|2022-04-07 17:03:30|275.51|269.51|275.51|269.51|275.51|269.51|275.51|269.51|0
1649351020000|2022-04-07 17:03:40|275.56|269.56|275.54|269.54|275.57|269.57|275.53|269.53|0
1649351030000|2022-04-07 17:03:50|275.49|269.49|275.45|269.45|275.49|269.49|275.42|269.42|0
1649351040000|2022-04-07 17:04:00|275.48|269.48|275.49|269.49|275.49|269.49|275.48|269.48|0
1649351050000|2022-04-07 17:04:10|275.48|269.48|275.48|269.48|275.49|269.49|275.48|269.48|0
1649351060000|2022-04-07 17:04:20|275.51|269.51|275.51|269.51|275.51|269.51|275.51|269.51|0
1649351070000|2022-04-07 17:04:30|275.54|269.54|275.63|269.63|275.63|269.63|275.54|269.54|0
1649351080000|2022-04-07 17:04:40|275.62|269.62|275.68|269.68|275.68|269.68|275.62|269.62|0
1649351090000|2022-04-07 17:04:50|275.65|269.65|275.42|269.42|275.65|269.65|275.42|269.42|0
1649351100000|2022-04-07 17:05:00|275.39|269.39|275.42|269.42|275.42|269.42|275.39|269.39|0
1649351110000|2022-04-07 17:05:10|275.43|269.43|275.39|269.39|275.43|269.43|275.39|269.39|0
1649351120000|2022-04-07 17:05:20|275.4|269.4|275.38|269.38|275.4|269.4|275.38|269.38|0
1649351130000|2022-04-07 17:05:30|275.54|269.54|275.44|269.44|275.54|269.54|275.44|269.44|0
1649351140000|2022-04-07 17:05:40|275.45|269.45|275.45|269.45|275.46|269.46|275.45|269.45|0
1649351150000|2022-04-07 17:05:50|275.22|269.22|275.22|269.22|275.22|269.22|275.22|269.22|0
1649351160000|2022-04-07 17:06:00|275.21|269.21|275.17|269.17|275.21|269.21|275.17|269.17|0
1649351170000|2022-04-07 17:06:10|275.18|269.18|275.18|269.18|275.18|269.18|275.18|269.18|0
1649351180000|2022-04-07 17:06:20|275.17|269.17|275.17|269.17|275.17|269.17|275.17|269.17|0
1649351190000|2022-04-07 17:06:30|275.2|269.2|275.2|269.2|275.2|269.2|275.2|269.2|0
1649351200000|2022-04-07 17:06:40|275.21|269.21|275.21|269.21|275.21|269.21|275.21|269.21|0
1649351210000|2022-04-07 17:06:50|275.2|269.2|275.26|269.26|275.26|269.26|275.2|269.2|0
1649351220000|2022-04-07 17:07:00|275.25|269.25|275.26|269.26|275.26|269.26|275.22|269.22|0
1649351230000|2022-04-07 17:07:10|275.27|269.27|275.43|269.43|275.43|269.43|275.27|269.27|0
1649351240000|2022-04-07 17:07:20|275.42|269.42|275.43|269.43|275.43|269.43|275.41|269.41|0
1649351250000|2022-04-07 17:07:30|275.44|269.44|275.43|269.43|275.44|269.44|275.43|269.43|0
1649351260000|2022-04-07 17:07:40|275.44|269.44|275.44|269.44|275.44|269.44|275.44|269.44|0
1649351270000|2022-04-07 17:07:50|275.42|269.42|275.41|269.41|275.42|269.42|275.41|269.41|0
1649351280000|2022-04-07 17:08:00|275.44|269.44|275.44|269.44|275.44|269.44|275.44|269.44|0
1649351300000|2022-04-07 17:08:20|275.43|269.43|275.43|269.43|275.43|269.43|275.43|269.43|0
1649351310000|2022-04-07 17:08:30|275.42|269.42|275.45|269.45|275.45|269.45|275.42|269.42|0
1649351320000|2022-04-07 17:08:40|275.44|269.44|275.46|269.46|275.46|269.46|275.44|269.44|0
1649351330000|2022-04-07 17:08:50|275.47|269.47|275.45|269.45|275.47|269.47|275.45|269.45|0
1649351340000|2022-04-07 17:09:00|275.44|269.44|275.44|269.44|275.44|269.44|275.44|269.44|0
1649351350000|2022-04-07 17:09:10|275.4|269.4|275.45|269.45|275.45|269.45|275.4|269.4|0
1649351360000|2022-04-07 17:09:20|275.44|269.44|275.34|269.34|275.44|269.44|275.34|269.34|0
1649351370000|2022-04-07 17:09:30|275.33|269.33|275.4|269.4|275.4|269.4|275.33|269.33|0
1649351380000|2022-04-07 17:09:40|275.44|269.44|275.44|269.44|275.44|269.44|275.38|269.38|0
1649351390000|2022-04-07 17:09:50|275.43|269.43|275.46|269.46|275.46|269.46|275.43|269.43|0
1649351400000|2022-04-07 17:10:00|275.47|269.47|275.52|269.52|275.52|269.52|275.46|269.46|0
1649351410000|2022-04-07 17:10:10|275.51|269.51|275.52|269.52|275.52|269.52|275.51|269.51|0
1649351420000|2022-04-07 17:10:20|275.51|269.51|275.49|269.49|275.52|269.52|275.49|269.49|0
1649351450000|2022-04-07 17:10:50|275.34|269.34|275.34|269.34|275.34|269.34|275.34|269.34|0
1649351460000|2022-04-07 17:11:00|275.36|269.36|275.37|269.37|275.37|269.37|275.36|269.36|0
1649351470000|2022-04-07 17:11:10|275.36|269.36|275.36|269.36|275.36|269.36|275.36|269.36|0
1649351480000|2022-04-07 17:11:20|275.39|269.39|275.43|269.43|275.43|269.43|275.39|269.39|0
1649351490000|2022-04-07 17:11:30|275.42|269.42|275.52|269.52|275.53|269.53|275.42|269.42|0
1649351500000|2022-04-07 17:11:40|275.53|269.53|275.54|269.54|275.54|269.54|275.52|269.52|0
1649351510000|2022-04-07 17:11:50|275.55|269.55|275.56|269.56|275.56|269.56|275.55|269.55|0
1649351530000|2022-04-07 17:12:10|275.57|269.57|276.14|270.14|276.15|270.15|275.57|269.57|0
1649351540000|2022-04-07 17:12:20|276.15|270.15|276.18|270.18|276.19|270.19|276.15|270.15|0
1649351550000|2022-04-07 17:12:30|276.16|270.16|276.17|270.17|276.17|270.17|276.16|270.16|0
1649351560000|2022-04-07 17:12:40|276.21|270.21|276.24|270.24|276.24|270.24|276.21|270.21|0
1649351570000|2022-04-07 17:12:50|276.23|270.23|276.23|270.23|276.26|270.26|276.23|270.23|0
1649351580000|2022-04-07 17:13:00|276.25|270.25|276.52|270.52|276.52|270.52|276.25|270.25|0
1649351590000|2022-04-07 17:13:10|277.13|271.13|277.13|271.13|277.13|271.13|277.13|271.13|0
1649351600000|2022-04-07 17:13:20|276.84|270.84|276.89|270.89|276.89|270.89|276.84|270.84|0
1649351610000|2022-04-07 17:13:30|276.91|270.91|276.9|270.9|276.91|270.91|276.9|270.9|0
1649351620000|2022-04-07 17:13:40|276.92|270.92|276.89|270.89|276.92|270.92|276.89|270.89|0
1649351630000|2022-04-07 17:13:50|276.87|270.87|276.76|270.76|276.87|270.87|276.76|270.76|0
1649351640000|2022-04-07 17:14:00|276.77|270.77|276.7|270.7|276.78|270.78|276.69|270.69|0
1649351650000|2022-04-07 17:14:10|276.71|270.71|276.72|270.72|276.73|270.73|276.71|270.71|0
1649351660000|2022-04-07 17:14:20|276.73|270.73|276.74|270.74|276.74|270.74|276.73|270.73|0
1649351670000|2022-04-07 17:14:30|276.73|270.73|276.8|270.8|276.82|270.82|276.73|270.73|0
1649351680000|2022-04-07 17:14:40|276.78|270.78|276.78|270.78|276.78|270.78|276.78|270.78|0
1649351690000|2022-04-07 17:14:50|276.81|270.81|276.77|270.77|276.81|270.81|276.77|270.77|0
1649351700000|2022-04-07 17:15:00|276.78|270.78|276.74|270.74|276.78|270.78|276.74|270.74|0
1649351710000|2022-04-07 17:15:10|276.73|270.73|276.65|270.65|276.73|270.73|276.65|270.65|0
1649351720000|2022-04-07 17:15:20|276.66|270.66|276.67|270.67|276.67|270.67|276.66|270.66|0
1649351730000|2022-04-07 17:15:30|276.66|270.66|276.66|270.66|276.66|270.66|276.66|270.66|0
1649351740000|2022-04-07 17:15:40|276.68|270.68|276.67|270.67|276.68|270.68|276.67|270.67|0
1649351750000|2022-04-07 17:15:50|276.68|270.68|276.68|270.68|276.68|270.68|276.68|270.68|0
1649351760000|2022-04-07 17:16:00|276.69|270.69|276.7|270.7|276.7|270.7|276.69|270.69|0
1649351770000|2022-04-07 17:16:10|276.53|270.53|276.52|270.52|276.53|270.53|276.52|270.52|0
1649351780000|2022-04-07 17:16:20|276.51|270.51|276.43|270.43|276.51|270.51|276.43|270.43|0
1649351790000|2022-04-07 17:16:30|276.41|270.41|276.23|270.23|276.41|270.41|276.23|270.23|0
1649351810000|2022-04-07 17:16:50|276.19|270.19|276.19|270.19|276.19|270.19|276.19|270.19|0
1649351830000|2022-04-07 17:17:10|276.18|270.18|276.2|270.2|276.2|270.2|276.18|270.18|0
1649351840000|2022-04-07 17:17:20|276.19|270.19|276.26|270.26|276.26|270.26|276.19|270.19|0
1649351850000|2022-04-07 17:17:30|276.23|270.23|276.2|270.2|276.23|270.23|276.2|270.2|0
1649351860000|2022-04-07 17:17:40|276.21|270.21|276.19|270.19|276.21|270.21|276.19|270.19|0
1649351870000|2022-04-07 17:17:50|276.18|270.18|276.21|270.21|276.21|270.21|276.18|270.18|0
1649351890000|2022-04-07 17:18:10|276.22|270.22|276.19|270.19|276.22|270.22|276.19|270.19|0
1649351920000|2022-04-07 17:18:40|276.38|270.38|276.39|270.39|276.39|270.39|276.38|270.38|0
1649351930000|2022-04-07 17:18:50|276.38|270.38|276.38|270.38|276.38|270.38|276.38|270.38|0
1649351940000|2022-04-07 17:19:00|276.37|270.37|276.38|270.38|276.38|270.38|276.37|270.37|0
1649351950000|2022-04-07 17:19:10|276.39|270.39|276.42|270.42|276.42|270.42|276.39|270.39|0
1649351960000|2022-04-07 17:19:20|276.44|270.44|276.48|270.48|276.48|270.48|276.44|270.44|0
1649351970000|2022-04-07 17:19:30|276.51|270.51|276.61|270.61|276.61|270.61|276.51|270.51|0
1649351980000|2022-04-07 17:19:40|276.6|270.6|276.62|270.62|276.62|270.62|276.6|270.6|0
1649351990000|2022-04-07 17:19:50|276.61|270.61|276.67|270.67|276.67|270.67|276.61|270.61|0
1649352000000|2022-04-07 17:20:00|276.66|270.66|276.67|270.67|276.67|270.67|276.66|270.66|0
1649352010000|2022-04-07 17:20:10|276.68|270.68|276.73|270.73|276.74|270.74|276.68|270.68|0
1649352020000|2022-04-07 17:20:20|276.74|270.74|276.78|270.78|276.78|270.78|276.74|270.74|0
1649352030000|2022-04-07 17:20:30|276.8|270.8|276.89|270.89|276.89|270.89|276.8|270.8|0
1649352040000|2022-04-07 17:20:40|276.87|270.87|277.12|271.12|277.12|271.12|276.87|270.87|0
1649352050000|2022-04-07 17:20:50|277.13|271.13|277.14|271.14|277.14|271.14|277.12|271.12|0
1649352060000|2022-04-07 17:21:00|277.18|271.18|277.18|271.18|277.18|271.18|277.18|271.18|0
1649352070000|2022-04-07 17:21:10|277.19|271.19|277.19|271.19|277.19|271.19|277.19|271.19|0
1649352080000|2022-04-07 17:21:20|277.21|271.21|277.21|271.21|277.22|271.22|277.21|271.21|0
1649352090000|2022-04-07 17:21:30|277.23|271.23|277.3|271.3|277.3|271.3|277.23|271.23|0
1649352100000|2022-04-07 17:21:40|277.41|271.41|277.26|271.26|277.43|271.43|277.26|271.26|0
1649352110000|2022-04-07 17:21:50|277.21|271.21|277.21|271.21|277.21|271.21|277.2|271.2|0
1649352120000|2022-04-07 17:22:00|277.2|271.2|277.17|271.17|277.2|271.2|277.17|271.17|0
1649352130000|2022-04-07 17:22:10|277.18|271.18|277.07|271.07|277.18|271.18|277.07|271.07|0
1649352140000|2022-04-07 17:22:20|277.05|271.05|277.14|271.14|277.14|271.14|277.03|271.03|0
1649352150000|2022-04-07 17:22:30|277.15|271.15|277.2|271.2|277.2|271.2|277.15|271.15|0
1649352160000|2022-04-07 17:22:40|277.27|271.27|277.21|271.21|277.27|271.27|277.18|271.18|0
1649352170000|2022-04-07 17:22:50|277.17|271.17|277.18|271.18|277.21|271.21|277.17|271.17|0
1649352180000|2022-04-07 17:23:00|277.21|271.21|277.26|271.26|277.29|271.29|277.21|271.21|0
1649352190000|2022-04-07 17:23:10|277.27|271.27|277.21|271.21|277.27|271.27|277.21|271.21|0
1649352200000|2022-04-07 17:23:20|277.22|271.22|277.24|271.24|277.25|271.25|277.22|271.22|0
1649352210000|2022-04-07 17:23:30|277.25|271.25|277.36|271.36|277.36|271.36|277.23|271.23|0
1649352220000|2022-04-07 17:23:40|277.44|271.44|277.59|271.59|277.59|271.59|277.44|271.44|0
1649352230000|2022-04-07 17:23:50|277.49|271.49|277.51|271.51|277.52|271.52|277.49|271.49|0
1649352240000|2022-04-07 17:24:00|277.5|271.5|277.74|271.74|277.74|271.74|277.5|271.5|0
1649352250000|2022-04-07 17:24:10|277.73|271.73|277.71|271.71|277.73|271.73|277.7|271.7|0
1649352260000|2022-04-07 17:24:20|277.73|271.73|277.73|271.73|277.73|271.73|277.73|271.73|0
1649352270000|2022-04-07 17:24:30|277.72|271.72|277.72|271.72|277.72|271.72|277.72|271.72|0
1649352280000|2022-04-07 17:24:40|277.74|271.74|277.73|271.73|277.74|271.74|277.73|271.73|0
1649352290000|2022-04-07 17:24:50|277.74|271.74|277.74|271.74|277.74|271.74|277.73|271.73|0
1649352300000|2022-04-07 17:25:00|277.7|271.7|277.73|271.73|277.73|271.73|277.7|271.7|0
1649352310000|2022-04-07 17:25:10|277.78|271.78|277.78|271.78|277.78|271.78|277.77|271.77|0
1649352320000|2022-04-07 17:25:20|277.83|271.83|277.85|271.85|277.85|271.85|277.83|271.83|0
1649352330000|2022-04-07 17:25:30|277.84|271.84|277.98|271.98|277.98|271.98|277.84|271.84|0
1649352340000|2022-04-07 17:25:40|277.99|271.99|278.04|272.04|278.04|272.04|277.98|271.98|0
1649352350000|2022-04-07 17:25:50|278.11|272.11|278.14|272.14|278.14|272.14|278.11|272.11|0
1649352360000|2022-04-07 17:26:00|278.11|272.11|278.18|272.18|278.18|272.18|278.11|272.11|0
1649352370000|2022-04-07 17:26:10|278.14|272.14|278.14|272.14|278.14|272.14|278.14|272.14|0
1649352380000|2022-04-07 17:26:20|278.19|272.19|278.19|272.19|278.19|272.19|278.19|272.19|0
1649352390000|2022-04-07 17:26:30|278.22|272.22|278.41|272.41|278.41|272.41|278.22|272.22|0
1649352400000|2022-04-07 17:26:40|278.45|272.45|278.44|272.44|278.45|272.45|278.44|272.44|0
1649352410000|2022-04-07 17:26:50|278.47|272.47|278.46|272.46|278.47|272.47|278.46|272.46|0
1649352420000|2022-04-07 17:27:00|278.39|272.39|278.39|272.39|278.39|272.39|278.39|272.39|0
1649352430000|2022-04-07 17:27:10|278.4|272.4|278.46|272.46|278.46|272.46|278.4|272.4|0
1649352440000|2022-04-07 17:27:20|278.47|272.47|278.48|272.48|278.48|272.48|278.46|272.46|0
1649352450000|2022-04-07 17:27:30|278.5|272.5|278.5|272.5|278.51|272.51|278.5|272.5|0
1649352460000|2022-04-07 17:27:40|278.51|272.51|278.51|272.51|278.51|272.51|278.51|272.51|0
1649352470000|2022-04-07 17:27:50|278.54|272.54|278.55|272.55|278.55|272.55|278.54|272.54|0
1649352480000|2022-04-07 17:28:00|278.54|272.54|278.54|272.54|278.54|272.54|278.54|272.54|0
1649352490000|2022-04-07 17:28:10|278.55|272.55|278.55|272.55|278.55|272.55|278.55|272.55|0
1649352500000|2022-04-07 17:28:20|278.59|272.59|278.65|272.65|278.65|272.65|278.59|272.59|0
1649352510000|2022-04-07 17:28:30|278.7|272.7|278.77|272.77|278.77|272.77|278.7|272.7|0
1649352520000|2022-04-07 17:28:40|278.76|272.76|278.89|272.89|278.9|272.9|278.76|272.76|0
1649352530000|2022-04-07 17:28:50|278.96|272.96|278.95|272.95|278.96|272.96|278.95|272.95|0
1649352540000|2022-04-07 17:29:00|278.98|272.98|279.07|273.07|279.09|273.09|278.98|272.98|0
1649352550000|2022-04-07 17:29:10|279.08|273.08|279.1|273.1|279.1|273.1|279.08|273.08|0
1649352570000|2022-04-07 17:29:30|279.19|273.19|279.18|273.18|279.19|273.19|279.18|273.18|0
1649352580000|2022-04-07 17:29:40|279.19|273.19|279.2|273.2|279.21|273.21|279.19|273.19|0
1649352590000|2022-04-07 17:29:50|279.23|273.23|279.17|273.17|279.23|273.23|279.15|273.15|0
1649352600000|2022-04-07 17:30:00|279.18|273.18|279.1|273.1|279.18|273.18|279.1|273.1|0
1649352610000|2022-04-07 17:30:10|279.14|273.14|279.13|273.13|279.15|273.15|279.13|273.13|0
1649352630000|2022-04-07 17:30:30|279.19|273.19|279.14|273.14|279.19|273.19|279.14|273.14|0
1649352640000|2022-04-07 17:30:40|279.11|273.11|279.12|273.12|279.12|273.12|279.11|273.11|0
1649352650000|2022-04-07 17:30:50|279.13|273.13|279.13|273.13|279.13|273.13|279.13|273.13|0
1649352660000|2022-04-07 17:31:00|279.17|273.17|279.18|273.18|279.18|273.18|279.15|273.15|0
1649352670000|2022-04-07 17:31:10|279.21|273.21|279.24|273.24|279.24|273.24|279.21|273.21|0
1649352680000|2022-04-07 17:31:20|279.25|273.25|279.4|273.4|279.4|273.4|279.25|273.25|0
1649352690000|2022-04-07 17:31:30|279.37|273.37|279.37|273.37|279.38|273.38|279.36|273.36|0
1649352700000|2022-04-07 17:31:40|279.41|273.41|279.61|273.61|279.61|273.61|279.41|273.41|0
1649352710000|2022-04-07 17:31:50|279.63|273.63|279.6|273.6|279.63|273.63|279.6|273.6|0
1649352720000|2022-04-07 17:32:00|279.61|273.61|279.61|273.61|279.61|273.61|279.6|273.6|0
1649352730000|2022-04-07 17:32:10|279.7|273.7|279.7|273.7|279.7|273.7|279.7|273.7|0
1649352740000|2022-04-07 17:32:20|279.71|273.71|279.73|273.73|279.73|273.73|279.71|273.71|0
1649352750000|2022-04-07 17:32:30|279.71|273.71|279.79|273.79|279.81|273.81|279.71|273.71|0
1649352760000|2022-04-07 17:32:40|279.71|273.71|279.59|273.59|279.71|273.71|279.59|273.59|0
1649352770000|2022-04-07 17:32:50|279.58|273.58|279.45|273.45|279.58|273.58|279.45|273.45|0
1649352780000|2022-04-07 17:33:00|279.42|273.42|279.37|273.37|279.42|273.42|279.37|273.37|0
1649352790000|2022-04-07 17:33:10|279.36|273.36|279.37|273.37|279.37|273.37|279.33|273.33|0
1649352810000|2022-04-07 17:33:30|279.32|273.32|279.26|273.26|279.32|273.32|279.26|273.26|0
1649352830000|2022-04-07 17:33:50|279.25|273.25|279.23|273.23|279.25|273.25|279.23|273.23|0
1649352850000|2022-04-07 17:34:10|279.24|273.24|279.21|273.21|279.24|273.24|279.21|273.21|0
1649352860000|2022-04-07 17:34:20|279.18|273.18|279.19|273.19|279.19|273.19|279.18|273.18|0
1649352870000|2022-04-07 17:34:30|279.18|273.18|279.08|273.08|279.18|273.18|279.08|273.08|0
1649352880000|2022-04-07 17:34:40|279.06|273.06|279.03|273.03|279.06|273.06|279.03|273.03|0
1649352890000|2022-04-07 17:34:50|279.04|273.04|278.91|272.91|279.04|273.04|278.91|272.91|0
1649352900000|2022-04-07 17:35:00|278.92|272.92|278.91|272.91|278.92|272.92|278.91|272.91|0
1649352910000|2022-04-07 17:35:10|278.89|272.89|278.88|272.88|278.9|272.9|278.88|272.88|0
1649352920000|2022-04-07 17:35:20|278.84|272.84|278.84|272.84|278.84|272.84|278.84|272.84|0
1649352930000|2022-04-07 17:35:30|278.8|272.8|278.82|272.82|278.82|272.82|278.8|272.8|0
1649352940000|2022-04-07 17:35:40|278.84|272.84|278.87|272.87|278.87|272.87|278.84|272.84|0
1649352950000|2022-04-07 17:35:50|278.92|272.92|278.69|272.69|278.92|272.92|278.69|272.69|0
1649352960000|2022-04-07 17:36:00|278.63|272.63|278.61|272.61|278.63|272.63|278.61|272.61|0
1649352980000|2022-04-07 17:36:20|278.62|272.62|278.62|272.62|278.62|272.62|278.62|272.62|0
1649352990000|2022-04-07 17:36:30|278.67|272.67|278.68|272.68|278.68|272.68|278.66|272.66|0
1649353010000|2022-04-07 17:36:50|278.69|272.69|278.69|272.69|278.69|272.69|278.69|272.69|0
1649353020000|2022-04-07 17:37:00|278.72|272.72|278.71|272.71|278.74|272.74|278.71|272.71|0
1649353030000|2022-04-07 17:37:10|278.7|272.7|278.61|272.61|278.7|272.7|278.61|272.61|0
1649353040000|2022-04-07 17:37:20|278.64|272.64|278.62|272.62|278.64|272.64|278.62|272.62|0
1649353050000|2022-04-07 17:37:30|278.59|272.59|278.5|272.5|278.59|272.59|278.5|272.5|0
1649353060000|2022-04-07 17:37:40|278.48|272.48|278.48|272.48|278.48|272.48|278.48|272.48|0
1649353070000|2022-04-07 17:37:50|278.49|272.49|278.49|272.49|278.49|272.49|278.49|272.49|0
1649353080000|2022-04-07 17:38:00|278.48|272.48|278.49|272.49|278.49|272.49|278.48|272.48|0
1649353100000|2022-04-07 17:38:20|278.48|272.48|278.47|272.47|278.48|272.48|278.47|272.47|0
1649353110000|2022-04-07 17:38:30|278.48|272.48|278.48|272.48|278.48|272.48|278.48|272.48|0
1649353120000|2022-04-07 17:38:40|278.38|272.38|278.38|272.38|278.38|272.38|278.38|272.38|0
1649353130000|2022-04-07 17:38:50|278.39|272.39|278.38|272.38|278.39|272.39|278.38|272.38|0
1649353150000|2022-04-07 17:39:10|278.36|272.36|278.45|272.45|278.45|272.45|278.36|272.36|0
1649353160000|2022-04-07 17:39:20|278.46|272.46|278.32|272.32|278.46|272.46|278.32|272.32|0
1649353170000|2022-04-07 17:39:30|278.3|272.3|278.3|272.3|278.31|272.31|278.3|272.3|0
1649353180000|2022-04-07 17:39:40|278.31|272.31|278.3|272.3|278.31|272.31|278.3|272.3|0
1649353190000|2022-04-07 17:39:50|278.29|272.29|278.05|272.05|278.29|272.29|278.05|272.05|0
1649353200000|2022-04-07 17:40:00|278.06|272.06|278.05|272.05|278.06|272.06|278.05|272.05|0
1649353210000|2022-04-07 17:40:10|278.04|272.04|277.91|271.91|278.04|272.04|277.9|271.9|0
1649353220000|2022-04-07 17:40:20|277.9|271.9|277.9|271.9|277.9|271.9|277.9|271.9|0
1649353230000|2022-04-07 17:40:30|277.89|271.89|277.9|271.9|277.9|271.9|277.89|271.89|0
1649353240000|2022-04-07 17:40:40|277.89|271.89|277.89|271.89|277.89|271.89|277.89|271.89|0
1649353250000|2022-04-07 17:40:50|277.9|271.9|277.9|271.9|277.9|271.9|277.9|271.9|0
1649353260000|2022-04-07 17:41:00|277.98|271.98|277.98|271.98|277.99|271.99|277.98|271.98|0
1649353270000|2022-04-07 17:41:10|278.02|272.02|277.97|271.97|278.02|272.02|277.97|271.97|0
1649353280000|2022-04-07 17:41:20|277.96|271.96|277.88|271.88|278|272|277.88|271.88|0
1649353290000|2022-04-07 17:41:30|277.86|271.86|277.83|271.83|277.86|271.86|277.83|271.83|0
1649353320000|2022-04-07 17:42:00|277.87|271.87|277.87|271.87|277.87|271.87|277.87|271.87|0
1649353330000|2022-04-07 17:42:10|277.88|271.88|277.89|271.89|277.89|271.89|277.88|271.88|0
1649353340000|2022-04-07 17:42:20|277.88|271.88|277.88|271.88|277.88|271.88|277.88|271.88|0
1649353350000|2022-04-07 17:42:30|277.9|271.9|277.89|271.89|277.9|271.9|277.89|271.89|0
1649353360000|2022-04-07 17:42:40|277.92|271.92|277.92|271.92|277.92|271.92|277.92|271.92|0
1649353370000|2022-04-07 17:42:50|277.9|271.9|277.9|271.9|277.91|271.91|277.9|271.9|0
1649353380000|2022-04-07 17:43:00|277.91|271.91|277.98|271.98|277.98|271.98|277.9|271.9|0
1649353390000|2022-04-07 17:43:10|278.03|272.03|278|272|278.03|272.03|278|272|0
1649353400000|2022-04-07 17:43:20|277.99|271.99|278.01|272.01|278.01|272.01|277.97|271.97|0
1649353420000|2022-04-07 17:43:40|278.05|272.05|277.94|271.94|278.05|272.05|277.94|271.94|0
1649353430000|2022-04-07 17:43:50|277.97|271.97|277.96|271.96|277.97|271.97|277.94|271.94|0
1649353440000|2022-04-07 17:44:00|278.01|272.01|278.01|272.01|278.01|272.01|278.01|272.01|0
1649353460000|2022-04-07 17:44:20|278|272|278|272|278|272|278|272|0
1649353470000|2022-04-07 17:44:30|277.97|271.97|277.97|271.97|277.98|271.98|277.97|271.97|0
1649353480000|2022-04-07 17:44:40|277.99|271.99|277.98|271.98|277.99|271.99|277.98|271.98|0
1649353490000|2022-04-07 17:44:50|277.97|271.97|277.97|271.97|277.97|271.97|277.97|271.97|0
1649353500000|2022-04-07 17:45:00|277.96|271.96|277.96|271.96|277.97|271.97|277.96|271.96|0
1649353510000|2022-04-07 17:45:10|277.95|271.95|277.81|271.81|277.95|271.95|277.79|271.79|0
1649353520000|2022-04-07 17:45:20|277.82|271.82|277.92|271.92|277.92|271.92|277.82|271.82|0
1649353530000|2022-04-07 17:45:30|277.87|271.87|277.87|271.87|277.87|271.87|277.87|271.87|0
1649353540000|2022-04-07 17:45:40|277.85|271.85|277.85|271.85|277.85|271.85|277.85|271.85|0
1649353550000|2022-04-07 17:45:50|277.84|271.84|277.81|271.81|277.84|271.84|277.81|271.81|0
1649353560000|2022-04-07 17:46:00|277.84|271.84|277.84|271.84|277.85|271.85|277.84|271.84|0
1649353570000|2022-04-07 17:46:10|277.86|271.86|277.96|271.96|277.96|271.96|277.86|271.86|0
1649353580000|2022-04-07 17:46:20|277.97|271.97|277.98|271.98|277.98|271.98|277.97|271.97|0
1649353590000|2022-04-07 17:46:30|278.01|272.01|278.07|272.07|278.07|272.07|278.01|272.01|0
1649353600000|2022-04-07 17:46:40|278.06|272.06|278.06|272.06|278.06|272.06|278.05|272.05|0
1649353610000|2022-04-07 17:46:50|278.05|272.05|277.92|271.92|278.05|272.05|277.92|271.92|0
1649353620000|2022-04-07 17:47:00|277.91|271.91|277.79|271.79|277.92|271.92|277.79|271.79|0
1649353630000|2022-04-07 17:47:10|277.69|271.69|277.59|271.59|277.69|271.69|277.59|271.59|0
1649353640000|2022-04-07 17:47:20|277.58|271.58|277.51|271.51|277.58|271.58|277.51|271.51|0
1649353650000|2022-04-07 17:47:30|277.47|271.47|277.46|271.46|277.47|271.47|277.46|271.46|0
1649353660000|2022-04-07 17:47:40|277.47|271.47|277.47|271.47|277.47|271.47|277.47|271.47|0
1649353670000|2022-04-07 17:47:50|277.48|271.48|277.48|271.48|277.49|271.49|277.48|271.48|0
1649353680000|2022-04-07 17:48:00|277.45|271.45|277.45|271.45|277.46|271.46|277.45|271.45|0
1649353690000|2022-04-07 17:48:10|277.42|271.42|277.42|271.42|277.42|271.42|277.4|271.4|0
1649353710000|2022-04-07 17:48:30|277.41|271.41|277.49|271.49|277.49|271.49|277.41|271.41|0
1649353730000|2022-04-07 17:48:50|277.56|271.56|277.56|271.56|277.56|271.56|277.56|271.56|0
1649353740000|2022-04-07 17:49:00|277.5|271.5|277.51|271.51|277.51|271.51|277.5|271.5|0
1649353750000|2022-04-07 17:49:10|277.52|271.52|277.52|271.52|277.52|271.52|277.52|271.52|0
1649353760000|2022-04-07 17:49:20|277.51|271.51|277.51|271.51|277.51|271.51|277.51|271.51|0
1649353770000|2022-04-07 17:49:30|277.52|271.52|277.52|271.52|277.52|271.52|277.52|271.52|0
1649353800000|2022-04-07 17:50:00|277.51|271.51|277.51|271.51|277.51|271.51|277.51|271.51|0
1649353810000|2022-04-07 17:50:10|277.52|271.52|277.51|271.51|277.52|271.52|277.51|271.51|0
1649353820000|2022-04-07 17:50:20|277.52|271.52|277.51|271.51|277.52|271.52|277.51|271.51|0
1649353830000|2022-04-07 17:50:30|277.52|271.52|277.56|271.56|277.56|271.56|277.52|271.52|0
1649353850000|2022-04-07 17:50:50|277.55|271.55|277.55|271.55|277.55|271.55|277.55|271.55|0
1649353870000|2022-04-07 17:51:10|277.49|271.49|277.36|271.36|277.49|271.49|277.36|271.36|0
1649353880000|2022-04-07 17:51:20|277.3|271.3|277.29|271.29|277.3|271.3|277.29|271.29|0
1649353900000|2022-04-07 17:51:40|277.26|271.26|277.19|271.19|277.26|271.26|277.18|271.18|0
1649353910000|2022-04-07 17:51:50|277.18|271.18|277.15|271.15|277.18|271.18|277.15|271.15|0
1649353920000|2022-04-07 17:52:00|277.13|271.13|277.13|271.13|277.13|271.13|277.12|271.12|0
1649353930000|2022-04-07 17:52:10|277.17|271.17|277.17|271.17|277.17|271.17|277.17|271.17|0
1649353940000|2022-04-07 17:52:20|277.16|271.16|277.17|271.17|277.17|271.17|277.16|271.16|0
1649353950000|2022-04-07 17:52:30|277.13|271.13|277.18|271.18|277.18|271.18|277.13|271.13|0
1649353960000|2022-04-07 17:52:40|277.17|271.17|277.17|271.17|277.18|271.18|277.16|271.16|0
1649353970000|2022-04-07 17:52:50|277.16|271.16|277.16|271.16|277.16|271.16|277.16|271.16|0
1649353980000|2022-04-07 17:53:00|277.18|271.18|277.22|271.22|277.26|271.26|277.18|271.18|0
1649353990000|2022-04-07 17:53:10|277.21|271.21|277.21|271.21|277.22|271.22|277.21|271.21|0
1649354000000|2022-04-07 17:53:20|277.2|271.2|277.2|271.2|277.2|271.2|277.2|271.2|0
1649354010000|2022-04-07 17:53:30|277.12|271.12|277.14|271.14|277.14|271.14|277.12|271.12|0
1649354020000|2022-04-07 17:53:40|277.17|271.17|277.1|271.1|277.17|271.17|277.1|271.1|0
1649354030000|2022-04-07 17:53:50|277.13|271.13|277.17|271.17|277.17|271.17|277.13|271.13|0
1649354050000|2022-04-07 17:54:10|277.22|271.22|277.18|271.18|277.22|271.22|277.18|271.18|0
1649354060000|2022-04-07 17:54:20|277.19|271.19|277.18|271.18|277.19|271.19|277.18|271.18|0
1649354070000|2022-04-07 17:54:30|277.15|271.15|277.15|271.15|277.15|271.15|277.15|271.15|0
1649354080000|2022-04-07 17:54:40|277.13|271.13|277.19|271.19|277.2|271.2|277.13|271.13|0
1649354090000|2022-04-07 17:54:50|277.2|271.2|277.2|271.2|277.2|271.2|277.2|271.2|0
1649354100000|2022-04-07 17:55:00|277.19|271.19|277.19|271.19|277.19|271.19|277.19|271.19|0
1649354110000|2022-04-07 17:55:10|277.2|271.2|277.2|271.2|277.2|271.2|277.2|271.2|0
1649354130000|2022-04-07 17:55:30|277.23|271.23|277.23|271.23|277.23|271.23|277.22|271.22|0
1649354140000|2022-04-07 17:55:40|277.22|271.22|277.24|271.24|277.28|271.28|277.22|271.22|0
1649354150000|2022-04-07 17:55:50|277.25|271.25|277.49|271.49|277.49|271.49|277.25|271.25|0
1649354160000|2022-04-07 17:56:00|277.52|271.52|277.75|271.75|277.77|271.77|277.52|271.52|0
1649354170000|2022-04-07 17:56:10|277.84|271.84|277.87|271.87|277.87|271.87|277.84|271.84|0
1649354180000|2022-04-07 17:56:20|277.88|271.88|277.88|271.88|277.89|271.89|277.88|271.88|0
1649354190000|2022-04-07 17:56:30|277.9|271.9|277.9|271.9|277.9|271.9|277.9|271.9|0
1649354200000|2022-04-07 17:56:40|277.91|271.91|277.92|271.92|277.93|271.93|277.91|271.91|0
1649354210000|2022-04-07 17:56:50|277.91|271.91|277.91|271.91|277.92|271.92|277.91|271.91|0
1649354220000|2022-04-07 17:57:00|277.92|271.92|277.93|271.93|277.93|271.93|277.92|271.92|0
1649354230000|2022-04-07 17:57:10|277.96|271.96|277.97|271.97|277.97|271.97|277.96|271.96|0
1649354240000|2022-04-07 17:57:20|277.96|271.96|277.97|271.97|277.97|271.97|277.96|271.96|0
1649354250000|2022-04-07 17:57:30|277.96|271.96|277.96|271.96|277.97|271.97|277.96|271.96|0
1649354260000|2022-04-07 17:57:40|277.97|271.97|278.07|272.07|278.07|272.07|277.95|271.95|0
1649354270000|2022-04-07 17:57:50|278.03|272.03|278.03|272.03|278.03|272.03|278.03|272.03|0
1649354280000|2022-04-07 17:58:00|278.04|272.04|278.07|272.07|278.07|272.07|278.04|272.04|0
1649354290000|2022-04-07 17:58:10|278.06|272.06|278.06|272.06|278.07|272.07|278.05|272.05|0
1649354300000|2022-04-07 17:58:20|277.99|271.99|278.01|272.01|278.02|272.02|277.99|271.99|0
1649354310000|2022-04-07 17:58:30|278|272|278.01|272.01|278.01|272.01|278|272|0
1649354320000|2022-04-07 17:58:40|278.09|272.09|278.09|272.09|278.09|272.09|278.09|272.09|0
1649354330000|2022-04-07 17:58:50|278.04|272.04|278.04|272.04|278.05|272.05|278.04|272.04|0
1649354350000|2022-04-07 17:59:10|278|272|278.01|272.01|278.01|272.01|278|272|0
1649354360000|2022-04-07 17:59:20|278|272|278.11|272.11|278.11|272.11|278|272|0
1649354370000|2022-04-07 17:59:30|278.14|272.14|278.3|272.3|278.3|272.3|278.14|272.14|0
1649354380000|2022-04-07 17:59:40|278.29|272.29|278.3|272.3|278.3|272.3|278.29|272.29|0
1649354390000|2022-04-07 17:59:50|278.37|272.37|278.52|272.52|278.52|272.52|278.37|272.37|0
1649354400000|2022-04-07 18:00:00|278.53|272.53|278.46|272.46|278.53|272.53|278.46|272.46|0
1649354420000|2022-04-07 18:00:20|278.51|272.51|278.57|272.57|278.57|272.57|278.51|272.51|0
1649354430000|2022-04-07 18:00:30|278.58|272.58|278.76|272.76|278.76|272.76|278.58|272.58|0
1649354440000|2022-04-07 18:00:40|278.7|272.7|278.7|272.7|278.71|272.71|278.7|272.7|0
1649354450000|2022-04-07 18:00:50|278.76|272.76|278.81|272.81|278.81|272.81|278.76|272.76|0
1649354460000|2022-04-07 18:01:00|278.82|272.82|278.91|272.91|278.91|272.91|278.82|272.82|0
1649354470000|2022-04-07 18:01:10|278.79|272.79|278.71|272.71|278.79|272.79|278.71|272.71|0
1649354480000|2022-04-07 18:01:20|278.76|272.76|278.77|272.77|278.77|272.77|278.75|272.75|0
1649354490000|2022-04-07 18:01:30|278.76|272.76|278.99|272.99|278.99|272.99|278.76|272.76|0
1649354500000|2022-04-07 18:01:40|279|273|278.99|272.99|279|273|278.99|272.99|0
1649354510000|2022-04-07 18:01:50|278.98|272.98|278.9|272.9|278.98|272.98|278.9|272.9|0
1649354520000|2022-04-07 18:02:00|278.91|272.91|278.98|272.98|278.98|272.98|278.91|272.91|0
1649354530000|2022-04-07 18:02:10|279.02|273.02|279.03|273.03|279.03|273.03|279.01|273.01|0
1649354540000|2022-04-07 18:02:20|279|273|278.99|272.99|279|273|278.99|272.99|0
1649354550000|2022-04-07 18:02:30|278.98|272.98|278.98|272.98|278.98|272.98|278.98|272.98|0
1649354560000|2022-04-07 18:02:40|279.08|273.08|279.08|273.08|279.08|273.08|279.08|273.08|0
1649354570000|2022-04-07 18:02:50|279.1|273.1|279.11|273.11|279.11|273.11|279.1|273.1|0
1649354580000|2022-04-07 18:03:00|279.13|273.13|279.13|273.13|279.13|273.13|279.13|273.13|0
1649354590000|2022-04-07 18:03:10|279.15|273.15|279.11|273.11|279.15|273.15|279.11|273.11|0
1649354600000|2022-04-07 18:03:20|279.06|273.06|279.07|273.07|279.07|273.07|279.06|273.06|0
1649354610000|2022-04-07 18:03:30|279.11|273.11|279.1|273.1|279.16|273.16|279.1|273.1|0
1649354620000|2022-04-07 18:03:40|279.11|273.11|279.11|273.11|279.11|273.11|279.11|273.11|0
1649354630000|2022-04-07 18:03:50|279.1|273.1|279.07|273.07|279.1|273.1|279.07|273.07|0
1649354640000|2022-04-07 18:04:00|279.08|273.08|279.03|273.03|279.08|273.08|279.03|273.03|0
1649354650000|2022-04-07 18:04:10|278.93|272.93|278.9|272.9|278.94|272.94|278.9|272.9|0
1649354660000|2022-04-07 18:04:20|278.91|272.91|278.91|272.91|278.91|272.91|278.91|272.91|0
1649354670000|2022-04-07 18:04:30|278.9|272.9|278.9|272.9|278.9|272.9|278.9|272.9|0
1649354690000|2022-04-07 18:04:50|278.91|272.91|278.92|272.92|278.92|272.92|278.91|272.91|0
1649354700000|2022-04-07 18:05:00|278.91|272.91|278.91|272.91|278.94|272.94|278.9|272.9|0
1649354710000|2022-04-07 18:05:10|278.88|272.88|278.8|272.8|278.89|272.89|278.8|272.8|0
1649354730000|2022-04-07 18:05:30|278.83|272.83|278.8|272.8|278.83|272.83|278.8|272.8|0
1649354740000|2022-04-07 18:05:40|278.81|272.81|278.78|272.78|278.81|272.81|278.77|272.77|0
1649354750000|2022-04-07 18:05:50|278.77|272.77|278.65|272.65|278.77|272.77|278.65|272.65|0
1649354760000|2022-04-07 18:06:00|278.62|272.62|278.62|272.62|278.62|272.62|278.61|272.61|0
1649354770000|2022-04-07 18:06:10|278.63|272.63|278.48|272.48|278.64|272.64|278.48|272.48|0
1649354780000|2022-04-07 18:06:20|278.49|272.49|278.48|272.48|278.49|272.49|278.48|272.48|0
1649354790000|2022-04-07 18:06:30|278.49|272.49|278.46|272.46|278.49|272.49|278.46|272.46|0
1649354810000|2022-04-07 18:06:50|278.45|272.45|278.53|272.53|278.53|272.53|278.43|272.43|0
1649354820000|2022-04-07 18:07:00|278.52|272.52|278.53|272.53|278.53|272.53|278.52|272.52|0
1649354830000|2022-04-07 18:07:10|278.57|272.57|278.58|272.58|278.58|272.58|278.57|272.57|0
1649354840000|2022-04-07 18:07:20|278.57|272.57|278.57|272.57|278.57|272.57|278.57|272.57|0
1649354860000|2022-04-07 18:07:40|278.58|272.58|278.63|272.63|278.63|272.63|278.58|272.58|0
1649354870000|2022-04-07 18:07:50|278.65|272.65|278.65|272.65|278.65|272.65|278.65|272.65|0
1649354890000|2022-04-07 18:08:10|278.66|272.66|278.61|272.61|278.66|272.66|278.61|272.61|0
1649354900000|2022-04-07 18:08:20|278.6|272.6|278.61|272.61|278.62|272.62|278.6|272.6|0
1649354910000|2022-04-07 18:08:30|278.56|272.56|278.47|272.47|278.56|272.56|278.47|272.47|0
1649354930000|2022-04-07 18:08:50|278.44|272.44|278.44|272.44|278.44|272.44|278.44|272.44|0
1649354940000|2022-04-07 18:09:00|278.42|272.42|278.42|272.42|278.42|272.42|278.42|272.42|0
1649354950000|2022-04-07 18:09:10|278.43|272.43|278.42|272.42|278.43|272.43|278.41|272.41|0
1649354960000|2022-04-07 18:09:20|278.38|272.38|278.38|272.38|278.38|272.38|278.38|272.38|0
1649354970000|2022-04-07 18:09:30|278.39|272.39|278.39|272.39|278.39|272.39|278.39|272.39|0
1649354980000|2022-04-07 18:09:40|278.4|272.4|278.4|272.4|278.4|272.4|278.4|272.4|0
1649354990000|2022-04-07 18:09:50|278.46|272.46|278.5|272.5|278.5|272.5|278.46|272.46|0
1649355000000|2022-04-07 18:10:00|278.56|272.56|278.56|272.56|278.56|272.56|278.56|272.56|0
1649355010000|2022-04-07 18:10:10|278.64|272.64|278.54|272.54|278.64|272.64|278.53|272.53|0
1649355020000|2022-04-07 18:10:20|278.53|272.53|278.49|272.49|278.53|272.53|278.49|272.49|0
1649355030000|2022-04-07 18:10:30|278.5|272.5|278.51|272.51|278.51|272.51|278.5|272.5|0
1649355040000|2022-04-07 18:10:40|278.5|272.5|278.51|272.51|278.51|272.51|278.5|272.5|0
1649355050000|2022-04-07 18:10:50|278.52|272.52|278.51|272.51|278.53|272.53|278.51|272.51|0
1649355060000|2022-04-07 18:11:00|278.65|272.65|278.67|272.67|278.68|272.68|278.65|272.65|0
1649355070000|2022-04-07 18:11:10|278.72|272.72|278.72|272.72|278.72|272.72|278.72|272.72|0
1649355090000|2022-04-07 18:11:30|278.81|272.81|278.78|272.78|278.82|272.82|278.78|272.78|0
1649355100000|2022-04-07 18:11:40|278.77|272.77|278.75|272.75|278.77|272.77|278.75|272.75|0
1649355110000|2022-04-07 18:11:50|278.77|272.77|278.81|272.81|278.81|272.81|278.77|272.77|0
1649355120000|2022-04-07 18:12:00|278.79|272.79|278.78|272.78|278.79|272.79|278.78|272.78|0
1649355130000|2022-04-07 18:12:10|278.79|272.79|278.79|272.79|278.79|272.79|278.79|272.79|0
1649355140000|2022-04-07 18:12:20|278.78|272.78|278.78|272.78|278.79|272.79|278.78|272.78|0
1649355150000|2022-04-07 18:12:30|278.79|272.79|278.77|272.77|278.79|272.79|278.76|272.76|0
1649355160000|2022-04-07 18:12:40|278.79|272.79|278.85|272.85|278.85|272.85|278.79|272.79|0
1649355170000|2022-04-07 18:12:50|278.84|272.84|278.84|272.84|278.87|272.87|278.84|272.84|0
1649355180000|2022-04-07 18:13:00|278.83|272.83|278.83|272.83|278.83|272.83|278.82|272.82|0
1649355190000|2022-04-07 18:13:10|278.82|272.82|278.86|272.86|278.86|272.86|278.82|272.82|0
1649355200000|2022-04-07 18:13:20|278.88|272.88|278.89|272.89|278.89|272.89|278.88|272.88|0
1649355210000|2022-04-07 18:13:30|278.88|272.88|278.89|272.89|278.89|272.89|278.88|272.88|0
1649355220000|2022-04-07 18:13:40|278.9|272.9|278.91|272.91|278.91|272.91|278.9|272.9|0
1649355230000|2022-04-07 18:13:50|278.9|272.9|278.9|272.9|278.9|272.9|278.9|272.9|0
1649355240000|2022-04-07 18:14:00|278.91|272.91|278.94|272.94|278.94|272.94|278.91|272.91|0
1649355250000|2022-04-07 18:14:10|278.95|272.95|278.99|272.99|279|273|278.95|272.95|0
1649355260000|2022-04-07 18:14:20|279.02|273.02|279.02|273.02|279.02|273.02|279.02|273.02|0
1649355270000|2022-04-07 18:14:30|279|273|279.01|273.01|279.01|273.01|279|273|0
1649355280000|2022-04-07 18:14:40|278.97|272.97|278.97|272.97|278.97|272.97|278.96|272.96|0
1649355290000|2022-04-07 18:14:50|278.98|272.98|279.02|273.02|279.02|273.02|278.98|272.98|0
1649355300000|2022-04-07 18:15:00|279.03|273.03|279.03|273.03|279.03|273.03|279.03|273.03|0
1649355310000|2022-04-07 18:15:10|279.01|273.01|278.81|272.81|279.13|273.13|278.81|272.81|0
1649355320000|2022-04-07 18:15:20|278.78|272.78|278.58|272.58|278.78|272.78|278.57|272.57|0
1649355330000|2022-04-07 18:15:30|278.55|272.55|278.53|272.53|278.55|272.55|278.53|272.53|0
1649355340000|2022-04-07 18:15:40|278.54|272.54|278.54|272.54|278.54|272.54|278.54|272.54|0
1649355350000|2022-04-07 18:15:50|278.53|272.53|278.53|272.53|278.53|272.53|278.52|272.52|0
1649355360000|2022-04-07 18:16:00|278.52|272.52|278.46|272.46|278.52|272.52|278.46|272.46|0
1649355380000|2022-04-07 18:16:20|278.47|272.47|278.46|272.46|278.47|272.47|278.46|272.46|0
1649355390000|2022-04-07 18:16:30|278.47|272.47|278.46|272.46|278.47|272.47|278.46|272.46|0
1649355400000|2022-04-07 18:16:40|278.47|272.47|278.46|272.46|278.47|272.47|278.46|272.46|0
1649355410000|2022-04-07 18:16:50|278.47|272.47|278.43|272.43|278.47|272.47|278.43|272.43|0
1649355420000|2022-04-07 18:17:00|278.42|272.42|278.42|272.42|278.43|272.43|278.42|272.42|0
1649355430000|2022-04-07 18:17:10|278.43|272.43|278.5|272.5|278.5|272.5|278.43|272.43|0
1649355440000|2022-04-07 18:17:20|278.49|272.49|278.49|272.49|278.49|272.49|278.49|272.49|0
1649355450000|2022-04-07 18:17:30|278.5|272.5|278.49|272.49|278.5|272.5|278.49|272.49|0
1649355460000|2022-04-07 18:17:40|278.5|272.5|278.5|272.5|278.5|272.5|278.5|272.5|0
1649355470000|2022-04-07 18:17:50|278.49|272.49|278.49|272.49|278.49|272.49|278.49|272.49|0
1649355480000|2022-04-07 18:18:00|278.48|272.48|278.48|272.48|278.48|272.48|278.48|272.48|0
1649355490000|2022-04-07 18:18:10|278.5|272.5|278.49|272.49|278.53|272.53|278.49|272.49|0
1649355500000|2022-04-07 18:18:20|278.5|272.5|278.5|272.5|278.5|272.5|278.5|272.5|0
1649355510000|2022-04-07 18:18:30|278.49|272.49|278.5|272.5|278.5|272.5|278.49|272.49|0
1649355530000|2022-04-07 18:18:50|278.51|272.51|278.5|272.5|278.51|272.51|278.5|272.5|0
1649355540000|2022-04-07 18:19:00|278.48|272.48|278.48|272.48|278.49|272.49|278.48|272.48|0
1649355550000|2022-04-07 18:19:10|278.45|272.45|278.47|272.47|278.47|272.47|278.42|272.42|0
1649355570000|2022-04-07 18:19:30|278.44|272.44|278.34|272.34|278.44|272.44|278.34|272.34|0
1649355580000|2022-04-07 18:19:40|278.35|272.35|278.28|272.28|278.35|272.35|278.28|272.28|0
1649355590000|2022-04-07 18:19:50|278.18|272.18|278.18|272.18|278.18|272.18|278.18|272.18|0
1649355600000|2022-04-07 18:20:00|278.21|272.21|278.25|272.25|278.25|272.25|278.2|272.2|0
1649355610000|2022-04-07 18:20:10|278.24|272.24|278.27|272.27|278.27|272.27|278.24|272.24|0
1649355620000|2022-04-07 18:20:20|278.21|272.21|278.18|272.18|278.21|272.21|278.18|272.18|0
1649355630000|2022-04-07 18:20:30|278.15|272.15|278.15|272.15|278.15|272.15|278.15|272.15|0
1649355640000|2022-04-07 18:20:40|278.18|272.18|278.18|272.18|278.18|272.18|278.18|272.18|0
1649355650000|2022-04-07 18:20:50|278.15|272.15|278.15|272.15|278.16|272.16|278.15|272.15|0
1649355660000|2022-04-07 18:21:00|278.16|272.16|278.15|272.15|278.16|272.16|278.15|272.15|0
1649355670000|2022-04-07 18:21:10|278.26|272.26|278.28|272.28|278.29|272.29|278.25|272.25|0
1649355680000|2022-04-07 18:21:20|278.27|272.27|278.2|272.2|278.27|272.27|278.2|272.2|0
1649355690000|2022-04-07 18:21:30|278.18|272.18|278.17|272.17|278.18|272.18|278.16|272.16|0
1649355700000|2022-04-07 18:21:40|278.16|272.16|278.16|272.16|278.16|272.16|278.16|272.16|0
1649355710000|2022-04-07 18:21:50|278.17|272.17|278.17|272.17|278.17|272.17|278.17|272.17|0
1649355720000|2022-04-07 18:22:00|278.11|272.11|277.94|271.94|278.11|272.11|277.94|271.94|0
1649355730000|2022-04-07 18:22:10|277.89|271.89|277.88|271.88|277.89|271.89|277.88|271.88|0
1649355740000|2022-04-07 18:22:20|277.82|271.82|277.8|271.8|277.82|271.82|277.8|271.8|0
1649355750000|2022-04-07 18:22:30|277.71|271.71|277.94|271.94|277.94|271.94|277.71|271.71|0
1649355760000|2022-04-07 18:22:40|277.93|271.93|277.89|271.89|277.93|271.93|277.89|271.89|0
1649355770000|2022-04-07 18:22:50|277.9|271.9|277.93|271.93|277.93|271.93|277.9|271.9|0
1649355780000|2022-04-07 18:23:00|277.92|271.92|277.92|271.92|277.93|271.93|277.92|271.92|0
1649355790000|2022-04-07 18:23:10|277.93|271.93|277.88|271.88|277.93|271.93|277.88|271.88|0
1649355800000|2022-04-07 18:23:20|277.89|271.89|277.94|271.94|277.94|271.94|277.88|271.88|0
1649355810000|2022-04-07 18:23:30|277.83|271.83|277.81|271.81|277.83|271.83|277.78|271.78|0
1649355820000|2022-04-07 18:23:40|277.8|271.8|277.81|271.81|277.81|271.81|277.8|271.8|0
1649355830000|2022-04-07 18:23:50|277.77|271.77|277.77|271.77|277.77|271.77|277.77|271.77|0
1649355840000|2022-04-07 18:24:00|277.76|271.76|277.81|271.81|277.81|271.81|277.76|271.76|0
1649355850000|2022-04-07 18:24:10|277.8|271.8|277.8|271.8|277.8|271.8|277.8|271.8|0
1649355860000|2022-04-07 18:24:20|277.81|271.81|277.77|271.77|277.82|271.82|277.77|271.77|0
1649355870000|2022-04-07 18:24:30|277.83|271.83|277.86|271.86|277.86|271.86|277.82|271.82|0
1649355880000|2022-04-07 18:24:40|277.85|271.85|277.86|271.86|277.86|271.86|277.85|271.85|0
1649355890000|2022-04-07 18:24:50|277.85|271.85|278.09|272.09|278.09|272.09|277.85|271.85|0
1649355900000|2022-04-07 18:25:00|277.93|271.93|278.02|272.02|278.02|272.02|277.92|271.92|0
1649355910000|2022-04-07 18:25:10|277.93|271.93|277.96|271.96|277.96|271.96|277.93|271.93|0
1649355930000|2022-04-07 18:25:30|277.97|271.97|278.01|272.01|278.02|272.02|277.97|271.97|0
1649355940000|2022-04-07 18:25:40|278.02|272.02|278.01|272.01|278.02|272.02|278.01|272.01|0
1649355950000|2022-04-07 18:25:50|278.03|272.03|278.06|272.06|278.06|272.06|278.03|272.03|0
1649355960000|2022-04-07 18:26:00|278.08|272.08|278.15|272.15|278.15|272.15|278.08|272.08|0
1649355970000|2022-04-07 18:26:10|278.13|272.13|278.36|272.36|278.36|272.36|278.13|272.13|0
1649355980000|2022-04-07 18:26:20|278.39|272.39|278.42|272.42|278.43|272.43|278.39|272.39|0
1649355990000|2022-04-07 18:26:30|278.45|272.45|278.52|272.52|278.52|272.52|278.45|272.45|0
1649356000000|2022-04-07 18:26:40|278.53|272.53|278.52|272.52|278.53|272.53|278.51|272.51|0
1649356010000|2022-04-07 18:26:50|278.53|272.53|278.53|272.53|278.54|272.54|278.53|272.53|0
1649356020000|2022-04-07 18:27:00|278.54|272.54|278.55|272.55|278.55|272.55|278.54|272.54|0
1649356030000|2022-04-07 18:27:10|278.56|272.56|278.6|272.6|278.6|272.6|278.55|272.55|0
1649356040000|2022-04-07 18:27:20|278.59|272.59|278.57|272.57|278.6|272.6|278.57|272.57|0
1649356050000|2022-04-07 18:27:30|278.56|272.56|278.54|272.54|278.56|272.56|278.54|272.54|0
1649356060000|2022-04-07 18:27:40|278.55|272.55|278.54|272.54|278.55|272.55|278.54|272.54|0
1649356070000|2022-04-07 18:27:50|278.58|272.58|278.57|272.57|278.59|272.59|278.57|272.57|0
1649356080000|2022-04-07 18:28:00|278.56|272.56|278.47|272.47|278.56|272.56|278.47|272.47|0
1649356090000|2022-04-07 18:28:10|278.56|272.56|278.56|272.56|278.56|272.56|278.56|272.56|0
1649356100000|2022-04-07 18:28:20|278.57|272.57|278.56|272.56|278.57|272.57|278.56|272.56|0
1649356110000|2022-04-07 18:28:30|278.55|272.55|278.51|272.51|278.55|272.55|278.47|272.47|0
1649356120000|2022-04-07 18:28:40|278.47|272.47|278.48|272.48|278.48|272.48|278.47|272.47|0
1649356130000|2022-04-07 18:28:50|278.47|272.47|278.48|272.48|278.49|272.49|278.47|272.47|0
1649356140000|2022-04-07 18:29:00|278.47|272.47|278.46|272.46|278.48|272.48|278.46|272.46|0
1649356150000|2022-04-07 18:29:10|278.36|272.36|278.25|272.25|278.36|272.36|278.25|272.25|0
1649356160000|2022-04-07 18:29:20|278.24|272.24|278.23|272.23|278.24|272.24|278.23|272.23|0
1649356170000|2022-04-07 18:29:30|278.12|272.12|278.05|272.05|278.12|272.12|278.02|272.02|0
1649356180000|2022-04-07 18:29:40|278.03|272.03|278.02|272.02|278.03|272.03|278.02|272.02|0
1649356190000|2022-04-07 18:29:50|278.03|272.03|278.07|272.07|278.07|272.07|278.03|272.03|0
1649356200000|2022-04-07 18:30:00|278.04|272.04|278.04|272.04|278.04|272.04|278.04|272.04|0
1649356210000|2022-04-07 18:30:10|278.05|272.05|278.08|272.08|278.08|272.08|278.05|272.05|0
1649356220000|2022-04-07 18:30:20|278.11|272.11|278.1|272.1|278.11|272.11|278.1|272.1|0
1649356230000|2022-04-07 18:30:30|278.11|272.11|278.08|272.08|278.11|272.11|278.08|272.08|0
1649356250000|2022-04-07 18:30:50|278.05|272.05|278.05|272.05|278.05|272.05|278.05|272.05|0
1649356260000|2022-04-07 18:31:00|278.04|272.04|278.01|272.01|278.04|272.04|278.01|272.01|0
1649356270000|2022-04-07 18:31:10|278.02|272.02|278.02|272.02|278.02|272.02|278.01|272.01|0
1649356280000|2022-04-07 18:31:20|278.01|272.01|278.01|272.01|278.01|272.01|278.01|272.01|0
1649356290000|2022-04-07 18:31:30|277.9|271.9|278.17|272.17|278.17|272.17|277.9|271.9|0
1649356300000|2022-04-07 18:31:40|278.19|272.19|278.22|272.22|278.24|272.24|278.19|272.19|0
1649356320000|2022-04-07 18:32:00|278.21|272.21|278.21|272.21|278.21|272.21|278.21|272.21|0
1649356330000|2022-04-07 18:32:10|278.2|272.2|278.21|272.21|278.21|272.21|278.18|272.18|0
1649356340000|2022-04-07 18:32:20|278.35|272.35|278.35|272.35|278.35|272.35|278.35|272.35|0
1649356350000|2022-04-07 18:32:30|278.34|272.34|278.37|272.37|278.37|272.37|278.34|272.34|0
1649356360000|2022-04-07 18:32:40|278.4|272.4|278.4|272.4|278.4|272.4|278.4|272.4|0
1649356370000|2022-04-07 18:32:50|278.39|272.39|278.39|272.39|278.39|272.39|278.39|272.39|0
1649356390000|2022-04-07 18:33:10|278.38|272.38|278.35|272.35|278.38|272.38|278.35|272.35|0
1649356410000|2022-04-07 18:33:30|278.32|272.32|278.28|272.28|278.32|272.32|278.28|272.28|0
1649356420000|2022-04-07 18:33:40|278.27|272.27|278.15|272.15|278.27|272.27|278.14|272.14|0
1649356430000|2022-04-07 18:33:50|278.14|272.14|278.14|272.14|278.14|272.14|278.14|272.14|0
1649356440000|2022-04-07 18:34:00|278.09|272.09|278.09|272.09|278.1|272.1|278.09|272.09|0
1649356450000|2022-04-07 18:34:10|278.13|272.13|278.18|272.18|278.18|272.18|278.12|272.12|0
1649356460000|2022-04-07 18:34:20|278.19|272.19|278.2|272.2|278.2|272.2|278.19|272.19|0
1649356470000|2022-04-07 18:34:30|278.22|272.22|278.21|272.21|278.22|272.22|278.21|272.21|0
1649356480000|2022-04-07 18:34:40|278.22|272.22|278.32|272.32|278.32|272.32|278.22|272.22|0
1649356490000|2022-04-07 18:34:50|278.21|272.21|278.23|272.23|278.23|272.23|278.21|272.21|0
1649356500000|2022-04-07 18:35:00|278.27|272.27|278.25|272.25|278.27|272.27|278.25|272.25|0
1649356510000|2022-04-07 18:35:10|278.22|272.22|278.24|272.24|278.24|272.24|278.22|272.22|0
1649356520000|2022-04-07 18:35:20|278.25|272.25|278.25|272.25|278.25|272.25|278.25|272.25|0
1649356530000|2022-04-07 18:35:30|278.26|272.26|278.25|272.25|278.26|272.26|278.25|272.25|0
1649356540000|2022-04-07 18:35:40|278.27|272.27|278.34|272.34|278.34|272.34|278.27|272.27|0
1649356550000|2022-04-07 18:35:50|278.33|272.33|278.33|272.33|278.34|272.34|278.33|272.33|0
1649356560000|2022-04-07 18:36:00|278.29|272.29|278.29|272.29|278.3|272.3|278.29|272.29|0
1649356570000|2022-04-07 18:36:10|278.27|272.27|278.17|272.17|278.27|272.27|278.17|272.17|0
1649356590000|2022-04-07 18:36:30|278.19|272.19|278.19|272.19|278.19|272.19|278.19|272.19|0
1649356600000|2022-04-07 18:36:40|278.16|272.16|278.16|272.16|278.16|272.16|278.16|272.16|0
1649356610000|2022-04-07 18:36:50|278.19|272.19|278.18|272.18|278.19|272.19|278.17|272.17|0
1649356620000|2022-04-07 18:37:00|278.19|272.19|278.19|272.19|278.19|272.19|278.18|272.18|0
1649356630000|2022-04-07 18:37:10|278.18|272.18|278.19|272.19|278.19|272.19|278.18|272.18|0
1649356640000|2022-04-07 18:37:20|278.12|272.12|278.12|272.12|278.12|272.12|278.12|272.12|0
1649356660000|2022-04-07 18:37:40|278.18|272.18|278.18|272.18|278.18|272.18|278.18|272.18|0
1649356670000|2022-04-07 18:37:50|278.07|272.07|278.06|272.06|278.07|272.07|278.06|272.06|0
1649356680000|2022-04-07 18:38:00|278.07|272.07|278.07|272.07|278.08|272.08|278.07|272.07|0
1649356690000|2022-04-07 18:38:10|278.06|272.06|278.06|272.06|278.06|272.06|278.06|272.06|0
1649356700000|2022-04-07 18:38:20|278.07|272.07|278.06|272.06|278.07|272.07|278.06|272.06|0
1649356710000|2022-04-07 18:38:30|278.02|272.02|278.02|272.02|278.02|272.02|278.02|272.02|0
1649356720000|2022-04-07 18:38:40|278.03|272.03|278.03|272.03|278.03|272.03|278.03|272.03|0
1649356730000|2022-04-07 18:38:50|278.04|272.04|278.21|272.21|278.21|272.21|278.04|272.04|0
1649356740000|2022-04-07 18:39:00|278.22|272.22|278.25|272.25|278.26|272.26|278.22|272.22|0
1649356750000|2022-04-07 18:39:10|278.44|272.44|278.44|272.44|278.44|272.44|278.43|272.43|0
1649356760000|2022-04-07 18:39:20|278.43|272.43|278.44|272.44|278.44|272.44|278.43|272.43|0
1649356770000|2022-04-07 18:39:30|278.45|272.45|278.45|272.45|278.45|272.45|278.45|272.45|0
1649356780000|2022-04-07 18:39:40|278.46|272.46|278.48|272.48|278.49|272.49|278.46|272.46|0
1649356790000|2022-04-07 18:39:50|278.49|272.49|278.54|272.54|278.54|272.54|278.48|272.48|0
1649356800000|2022-04-07 18:40:00|278.53|272.53|278.47|272.47|278.53|272.53|278.47|272.47|0
1649356810000|2022-04-07 18:40:10|278.41|272.41|278.41|272.41|278.41|272.41|278.41|272.41|0
1649356830000|2022-04-07 18:40:30|278.42|272.42|278.28|272.28|278.42|272.42|278.28|272.28|0
1649356850000|2022-04-07 18:40:50|278.36|272.36|278.38|272.38|278.38|272.38|278.36|272.36|0
1649356870000|2022-04-07 18:41:10|278.39|272.39|278.33|272.33|278.39|272.39|278.33|272.33|0
1649356880000|2022-04-07 18:41:20|278.34|272.34|278.41|272.41|278.41|272.41|278.34|272.34|0
1649356890000|2022-04-07 18:41:30|278.42|272.42|278.42|272.42|278.42|272.42|278.42|272.42|0
1649356900000|2022-04-07 18:41:40|278.41|272.41|278.41|272.41|278.41|272.41|278.41|272.41|0
1649356910000|2022-04-07 18:41:50|278.44|272.44|278.43|272.43|278.44|272.44|278.43|272.43|0
1649356920000|2022-04-07 18:42:00|278.44|272.44|278.43|272.43|278.44|272.44|278.43|272.43|0
1649356930000|2022-04-07 18:42:10|278.47|272.47|278.47|272.47|278.47|272.47|278.47|272.47|0
1649356940000|2022-04-07 18:42:20|278.48|272.48|278.48|272.48|278.48|272.48|278.48|272.48|0
1649356960000|2022-04-07 18:42:40|278.47|272.47|278.45|272.45|278.47|272.47|278.45|272.45|0
1649356970000|2022-04-07 18:42:50|278.41|272.41|278.42|272.42|278.42|272.42|278.41|272.41|0
1649356980000|2022-04-07 18:43:00|278.39|272.39|278.39|272.39|278.39|272.39|278.39|272.39|0
1649356990000|2022-04-07 18:43:10|278.38|272.38|278.38|272.38|278.38|272.38|278.38|272.38|0
1649357000000|2022-04-07 18:43:20|278.39|272.39|278.46|272.46|278.47|272.47|278.39|272.39|0
1649357010000|2022-04-07 18:43:30|278.51|272.51|278.51|272.51|278.51|272.51|278.51|272.51|0
1649357020000|2022-04-07 18:43:40|278.5|272.5|278.5|272.5|278.5|272.5|278.5|272.5|0
1649357030000|2022-04-07 18:43:50|278.48|272.48|278.49|272.49|278.49|272.49|278.48|272.48|0
1649357040000|2022-04-07 18:44:00|278.5|272.5|278.5|272.5|278.5|272.5|278.5|272.5|0
1649357050000|2022-04-07 18:44:10|278.53|272.53|278.61|272.61|278.61|272.61|278.53|272.53|0
1649357070000|2022-04-07 18:44:30|278.62|272.62|278.62|272.62|278.62|272.62|278.62|272.62|0
1649357080000|2022-04-07 18:44:40|278.65|272.65|278.65|272.65|278.65|272.65|278.65|272.65|0
1649357090000|2022-04-07 18:44:50|278.64|272.64|278.66|272.66|278.66|272.66|278.64|272.64|0
1649357100000|2022-04-07 18:45:00|278.7|272.7|278.7|272.7|278.7|272.7|278.7|272.7|0
1649357110000|2022-04-07 18:45:10|278.66|272.66|278.64|272.64|278.66|272.66|278.64|272.64|0
1649357120000|2022-04-07 18:45:20|278.65|272.65|278.64|272.64|278.65|272.65|278.63|272.63|0
1649357140000|2022-04-07 18:45:40|278.67|272.67|278.67|272.67|278.67|272.67|278.67|272.67|0
1649357150000|2022-04-07 18:45:50|278.74|272.74|278.75|272.75|278.75|272.75|278.73|272.73|0
1649357160000|2022-04-07 18:46:00|278.72|272.72|278.72|272.72|278.72|272.72|278.72|272.72|0
1649357170000|2022-04-07 18:46:10|278.81|272.81|278.81|272.81|278.81|272.81|278.81|272.81|0
1649357180000|2022-04-07 18:46:20|278.8|272.8|278.65|272.65|278.8|272.8|278.65|272.65|0
1649357190000|2022-04-07 18:46:30|278.59|272.59|278.5|272.5|278.59|272.59|278.5|272.5|0
1649357200000|2022-04-07 18:46:40|278.52|272.52|278.53|272.53|278.53|272.53|278.52|272.52|0
1649357210000|2022-04-07 18:46:50|278.52|272.52|278.5|272.5|278.52|272.52|278.5|272.5|0
1649357220000|2022-04-07 18:47:00|278.51|272.51|278.55|272.55|278.55|272.55|278.51|272.51|0
1649357230000|2022-04-07 18:47:10|278.56|272.56|278.55|272.55|278.56|272.56|278.55|272.55|0
1649357240000|2022-04-07 18:47:20|278.56|272.56|278.55|272.55|278.56|272.56|278.55|272.55|0
1649357250000|2022-04-07 18:47:30|278.56|272.56|278.51|272.51|278.56|272.56|278.51|272.51|0
1649357260000|2022-04-07 18:47:40|278.52|272.52|278.53|272.53|278.53|272.53|278.52|272.52|0
1649357270000|2022-04-07 18:47:50|278.54|272.54|278.55|272.55|278.55|272.55|278.54|272.54|0
1649357280000|2022-04-07 18:48:00|278.56|272.56|278.56|272.56|278.56|272.56|278.56|272.56|0
1649357290000|2022-04-07 18:48:10|278.57|272.57|278.61|272.61|278.61|272.61|278.57|272.57|0
1649357310000|2022-04-07 18:48:30|278.62|272.62|278.71|272.71|278.71|272.71|278.62|272.62|0
1649357320000|2022-04-07 18:48:40|278.72|272.72|278.72|272.72|278.73|272.73|278.72|272.72|0
1649357330000|2022-04-07 18:48:50|278.71|272.71|278.78|272.78|278.78|272.78|278.71|272.71|0
1649357340000|2022-04-07 18:49:00|278.8|272.8|278.83|272.83|278.83|272.83|278.79|272.79|0
1649357360000|2022-04-07 18:49:20|278.86|272.86|278.86|272.86|278.86|272.86|278.86|272.86|0
1649357370000|2022-04-07 18:49:30|278.88|272.88|278.92|272.92|278.92|272.92|278.87|272.87|0
1649357380000|2022-04-07 18:49:40|278.93|272.93|278.93|272.93|278.93|272.93|278.92|272.92|0
1649357390000|2022-04-07 18:49:50|278.97|272.97|278.97|272.97|278.97|272.97|278.97|272.97|0
1649357400000|2022-04-07 18:50:00|278.99|272.99|278.99|272.99|278.99|272.99|278.98|272.98|0
1649357410000|2022-04-07 18:50:10|278.98|272.98|278.96|272.96|278.98|272.98|278.96|272.96|0
1649357420000|2022-04-07 18:50:20|278.93|272.93|278.94|272.94|278.94|272.94|278.93|272.93|0
1649357440000|2022-04-07 18:50:40|278.95|272.95|278.95|272.95|278.95|272.95|278.95|272.95|0
1649357450000|2022-04-07 18:50:50|279|273|279.02|273.02|279.02|273.02|279|273|0
1649357460000|2022-04-07 18:51:00|279.01|273.01|279.01|273.01|279.02|273.02|279|273|0
1649357470000|2022-04-07 18:51:10|279|273|279.01|273.01|279.01|273.01|279|273|0
1649357480000|2022-04-07 18:51:20|279.02|273.02|279.07|273.07|279.07|273.07|279.01|273.01|0
1649357490000|2022-04-07 18:51:30|279.06|273.06|279.07|273.07|279.07|273.07|279.06|273.06|0
1649357500000|2022-04-07 18:51:40|279.06|273.06|279.06|273.06|279.06|273.06|279.06|273.06|0
1649357510000|2022-04-07 18:51:50|279.07|273.07|279.12|273.12|279.12|273.12|279.05|273.05|0
1649357520000|2022-04-07 18:52:00|279.11|273.11|279.12|273.12|279.12|273.12|279.11|273.11|0
1649357530000|2022-04-07 18:52:10|279.11|273.11|279.08|273.08|279.11|273.11|279.08|273.08|0
1649357540000|2022-04-07 18:52:20|279.09|273.09|279.09|273.09|279.09|273.09|279.09|273.09|0
1649357550000|2022-04-07 18:52:30|279.12|273.12|279.12|273.12|279.12|273.12|279.12|273.12|0
1649357560000|2022-04-07 18:52:40|279.14|273.14|279.19|273.19|279.19|273.19|279.14|273.14|0
1649357570000|2022-04-07 18:52:50|279.25|273.25|279.25|273.25|279.25|273.25|279.25|273.25|0
1649357580000|2022-04-07 18:53:00|279.3|273.3|279.42|273.42|279.42|273.42|279.3|273.3|0
1649357590000|2022-04-07 18:53:10|279.46|273.46|279.55|273.55|279.55|273.55|279.46|273.46|0
1649357600000|2022-04-07 18:53:20|279.56|273.56|279.66|273.66|279.66|273.66|279.56|273.56|0
1649357610000|2022-04-07 18:53:30|279.63|273.63|279.62|273.62|279.63|273.63|279.62|273.62|0
1649357620000|2022-04-07 18:53:40|279.63|273.63|279.63|273.63|279.63|273.63|279.63|273.63|0
1649357630000|2022-04-07 18:53:50|279.73|273.73|279.69|273.69|279.73|273.73|279.69|273.69|0
1649357640000|2022-04-07 18:54:00|279.67|273.67|279.67|273.67|279.68|273.68|279.67|273.67|0
1649357650000|2022-04-07 18:54:10|279.68|273.68|279.68|273.68|279.68|273.68|279.68|273.68|0
1649357670000|2022-04-07 18:54:30|279.69|273.69|279.7|273.7|279.71|273.71|279.69|273.69|0
1649357680000|2022-04-07 18:54:40|279.71|273.71|279.71|273.71|279.71|273.71|279.71|273.71|0
1649357690000|2022-04-07 18:54:50|279.7|273.7|279.84|273.84|279.85|273.85|279.7|273.7|0
1649357700000|2022-04-07 18:55:00|279.85|273.85|279.82|273.82|279.85|273.85|279.81|273.81|0
1649357710000|2022-04-07 18:55:10|279.83|273.83|279.86|273.86|279.88|273.88|279.83|273.83|0
1649357730000|2022-04-07 18:55:30|279.84|273.84|279.93|273.93|279.93|273.93|279.84|273.84|0
1649357740000|2022-04-07 18:55:40|279.98|273.98|280.03|274.03|280.04|274.04|279.97|273.97|0
1649357750000|2022-04-07 18:55:50|280.04|274.04|279.89|273.89|280.04|274.04|279.89|273.89|0
1649357760000|2022-04-07 18:56:00|279.96|273.96|279.96|273.96|279.96|273.96|279.96|273.96|0
1649357770000|2022-04-07 18:56:10|279.97|273.97|279.92|273.92|279.97|273.97|279.92|273.92|0
1649357780000|2022-04-07 18:56:20|279.9|273.9|279.91|273.91|279.91|273.91|279.9|273.9|0
1649357790000|2022-04-07 18:56:30|279.9|273.9|279.91|273.91|279.91|273.91|279.9|273.9|0
1649357800000|2022-04-07 18:56:40|279.94|273.94|279.81|273.81|279.94|273.94|279.81|273.81|0
1649357810000|2022-04-07 18:56:50|279.74|273.74|279.73|273.73|279.74|273.74|279.73|273.73|0
1649357820000|2022-04-07 18:57:00|279.63|273.63|279.65|273.65|279.65|273.65|279.63|273.63|0
1649357830000|2022-04-07 18:57:10|279.69|273.69|279.69|273.69|279.69|273.69|279.69|273.69|0
1649357840000|2022-04-07 18:57:20|279.71|273.71|279.74|273.74|279.74|273.74|279.71|273.71|0
1649357850000|2022-04-07 18:57:30|279.77|273.77|279.8|273.8|279.8|273.8|279.76|273.76|0
1649357860000|2022-04-07 18:57:40|279.81|273.81|280.09|274.09|280.09|274.09|279.81|273.81|0
1649357870000|2022-04-07 18:57:50|280.08|274.08|280.08|274.08|280.08|274.08|280.07|274.07|0
1649357880000|2022-04-07 18:58:00|280.09|274.09|280.1|274.1|280.1|274.1|280.09|274.09|0
1649357890000|2022-04-07 18:58:10|280.16|274.16|280.16|274.16|280.16|274.16|280.13|274.13|0
1649357900000|2022-04-07 18:58:20|280.17|274.17|280.21|274.21|280.22|274.22|280.17|274.17|0
1649357910000|2022-04-07 18:58:30|280.26|274.26|280.27|274.27|280.27|274.27|280.26|274.26|0
1649357920000|2022-04-07 18:58:40|280.24|274.24|280.18|274.18|280.26|274.26|280.18|274.18|0
1649357930000|2022-04-07 18:58:50|280.19|274.19|280.19|274.19|280.19|274.19|280.18|274.18|0
1649357940000|2022-04-07 18:59:00|280.18|274.18|280.18|274.18|280.18|274.18|280.18|274.18|0
1649357950000|2022-04-07 18:59:10|280.15|274.15|280.14|274.14|280.15|274.15|280.13|274.13|0
1649357960000|2022-04-07 18:59:20|280.21|274.21|280.2|274.2|280.21|274.21|280.2|274.2|0
1649357970000|2022-04-07 18:59:30|280.1|274.1|280.12|274.12|280.12|274.12|280.1|274.1|0
1649357980000|2022-04-07 18:59:40|280.13|274.13|280.22|274.22|280.22|274.22|280.13|274.13|0
1649357990000|2022-04-07 18:59:50|280.23|274.23|280.31|274.31|280.31|274.31|280.23|274.23|0
1649358000000|2022-04-07 19:00:00|280.28|274.28|280.27|274.27|280.28|274.28|280.27|274.27|0
1649358010000|2022-04-07 19:00:10|280.26|274.26|280.25|274.25|280.27|274.27|280.25|274.25|0
1649358020000|2022-04-07 19:00:20|280.3|274.3|280.28|274.28|280.3|274.3|280.28|274.28|0
1649358030000|2022-04-07 19:00:30|280.29|274.29|280.35|274.35|280.35|274.35|280.29|274.29|0
1649358040000|2022-04-07 19:00:40|280.39|274.39|280.39|274.39|280.39|274.39|280.39|274.39|0
1649358050000|2022-04-07 19:00:50|280.4|274.4|280.4|274.4|280.4|274.4|280.4|274.4|0
1649358060000|2022-04-07 19:01:00|280.41|274.41|280.38|274.38|280.41|274.41|280.38|274.38|0
1649358070000|2022-04-07 19:01:10|280.39|274.39|280.39|274.39|280.39|274.39|280.39|274.39|0
1649358080000|2022-04-07 19:01:20|280.41|274.41|280.42|274.42|280.42|274.42|280.41|274.41|0
1649358090000|2022-04-07 19:01:30|280.41|274.41|280.44|274.44|280.44|274.44|280.41|274.41|0
1649358100000|2022-04-07 19:01:40|280.45|274.45|280.45|274.45|280.45|274.45|280.44|274.44|0
1649358120000|2022-04-07 19:02:00|280.44|274.44|280.44|274.44|280.44|274.44|280.44|274.44|0
1649358130000|2022-04-07 19:02:10|280.4|274.4|280.7|274.7|280.7|274.7|280.4|274.4|0
1649358140000|2022-04-07 19:02:20|280.69|274.69|280.82|274.82|280.82|274.82|280.69|274.69|0
1649358150000|2022-04-07 19:02:30|280.81|274.81|280.84|274.84|280.84|274.84|280.81|274.81|0
1649358160000|2022-04-07 19:02:40|280.82|274.82|280.82|274.82|280.83|274.83|280.82|274.82|0
1649358170000|2022-04-07 19:02:50|280.84|274.84|280.83|274.83|280.84|274.84|280.83|274.83|0
1649358180000|2022-04-07 19:03:00|280.84|274.84|280.83|274.83|280.84|274.84|280.83|274.83|0
1649358190000|2022-04-07 19:03:10|280.84|274.84|280.84|274.84|280.84|274.84|280.84|274.84|0
1649358200000|2022-04-07 19:03:20|280.83|274.83|280.65|274.65|280.83|274.83|280.64|274.64|0
1649358210000|2022-04-07 19:03:30|280.66|274.66|280.68|274.68|280.68|274.68|280.66|274.66|0
1649358220000|2022-04-07 19:03:40|280.69|274.69|280.69|274.69|280.69|274.69|280.69|274.69|0
1649358230000|2022-04-07 19:03:50|280.68|274.68|280.68|274.68|280.68|274.68|280.68|274.68|0
1649358240000|2022-04-07 19:04:00|280.67|274.67|280.94|274.94|280.94|274.94|280.67|274.67|0
1649358250000|2022-04-07 19:04:10|280.93|274.93|280.91|274.91|280.93|274.93|280.91|274.91|0
1649358260000|2022-04-07 19:04:20|280.93|274.93|280.93|274.93|280.93|274.93|280.93|274.93|0
1649358280000|2022-04-07 19:04:40|280.92|274.92|280.93|274.93|280.93|274.93|280.92|274.92|0
1649358290000|2022-04-07 19:04:50|280.83|274.83|280.83|274.83|280.83|274.83|280.83|274.83|0
1649358300000|2022-04-07 19:05:00|280.82|274.82|280.82|274.82|280.82|274.82|280.82|274.82|0
1649358310000|2022-04-07 19:05:10|280.81|274.81|280.81|274.81|280.81|274.81|280.81|274.81|0
1649358320000|2022-04-07 19:05:20|280.78|274.78|280.92|274.92|280.92|274.92|280.78|274.78|0
1649358330000|2022-04-07 19:05:30|280.95|274.95|281.01|275.01|281.01|275.01|280.95|274.95|0
1649358340000|2022-04-07 19:05:40|280.98|274.98|280.98|274.98|280.99|274.99|280.98|274.98|0
1649358350000|2022-04-07 19:05:50|280.95|274.95|280.95|274.95|280.95|274.95|280.95|274.95|0
1649358360000|2022-04-07 19:06:00|280.94|274.94|280.93|274.93|280.98|274.98|280.93|274.93|0
1649358370000|2022-04-07 19:06:10|280.89|274.89|280.89|274.89|280.89|274.89|280.89|274.89|0
1649358380000|2022-04-07 19:06:20|280.82|274.82|280.85|274.85|280.85|274.85|280.82|274.82|0
1649358390000|2022-04-07 19:06:30|280.86|274.86|280.96|274.96|280.97|274.97|280.86|274.86|0
1649358400000|2022-04-07 19:06:40|280.97|274.97|281.08|275.08|281.08|275.08|280.95|274.95|0
1649358410000|2022-04-07 19:06:50|281.06|275.06|280.99|274.99|281.07|275.07|280.97|274.97|0
1649358420000|2022-04-07 19:07:00|280.98|274.98|280.98|274.98|280.98|274.98|280.98|274.98|0
1649358430000|2022-04-07 19:07:10|280.99|274.99|280.98|274.98|280.99|274.99|280.98|274.98|0
1649358440000|2022-04-07 19:07:20|280.97|274.97|280.94|274.94|280.97|274.97|280.94|274.94|0
1649358450000|2022-04-07 19:07:30|280.96|274.96|280.93|274.93|280.96|274.96|280.93|274.93|0
1649358460000|2022-04-07 19:07:40|280.92|274.92|280.76|274.76|280.92|274.92|280.76|274.76|0
1649358470000|2022-04-07 19:07:50|280.75|274.75|280.78|274.78|280.78|274.78|280.75|274.75|0
1649358480000|2022-04-07 19:08:00|280.75|274.75|280.75|274.75|280.75|274.75|280.75|274.75|0
1649358510000|2022-04-07 19:08:30|280.64|274.64|280.64|274.64|280.64|274.64|280.64|274.64|0
1649358520000|2022-04-07 19:08:40|280.63|274.63|280.63|274.63|280.63|274.63|280.62|274.62|0
1649358530000|2022-04-07 19:08:50|280.71|274.71|280.69|274.69|280.71|274.71|280.69|274.69|0
1649358540000|2022-04-07 19:09:00|280.64|274.64|280.58|274.58|280.65|274.65|280.58|274.58|0
1649358560000|2022-04-07 19:09:20|280.63|274.63|280.61|274.61|280.63|274.63|280.61|274.61|0
1649358570000|2022-04-07 19:09:30|280.62|274.62|280.64|274.64|280.64|274.64|280.62|274.62|0
1649358580000|2022-04-07 19:09:40|280.65|274.65|280.65|274.65|280.65|274.65|280.64|274.64|0
1649358590000|2022-04-07 19:09:50|280.66|274.66|280.65|274.65|280.66|274.66|280.65|274.65|0
1649358600000|2022-04-07 19:10:00|280.64|274.64|280.72|274.72|280.72|274.72|280.64|274.64|0
1649358610000|2022-04-07 19:10:10|280.73|274.73|280.67|274.67|280.73|274.73|280.67|274.67|0
1649358620000|2022-04-07 19:10:20|280.64|274.64|280.67|274.67|280.67|274.67|280.64|274.64|0
1649358630000|2022-04-07 19:10:30|280.75|274.75|280.72|274.72|280.75|274.75|280.72|274.72|0
1649358640000|2022-04-07 19:10:40|280.73|274.73|280.72|274.72|280.73|274.73|280.72|274.72|0
1649358650000|2022-04-07 19:10:50|280.73|274.73|280.74|274.74|280.74|274.74|280.73|274.73|0
1649358660000|2022-04-07 19:11:00|280.77|274.77|280.78|274.78|280.78|274.78|280.76|274.76|0
1649358670000|2022-04-07 19:11:10|280.79|274.79|280.81|274.81|280.81|274.81|280.79|274.79|0
1649358680000|2022-04-07 19:11:20|280.8|274.8|281.01|275.01|281.01|275.01|280.8|274.8|0
1649358690000|2022-04-07 19:11:30|281|275|281|275|281|275|281|275|0
1649358700000|2022-04-07 19:11:40|281.01|275.01|281.01|275.01|281.01|275.01|281.01|275.01|0
1649358710000|2022-04-07 19:11:50|281|275|280.99|274.99|281|275|280.99|274.99|0
1649358720000|2022-04-07 19:12:00|281|275|281.01|275.01|281.01|275.01|281|275|0
1649358730000|2022-04-07 19:12:10|281|275|281.01|275.01|281.01|275.01|281|275|0
1649358740000|2022-04-07 19:12:20|281|275|280.99|274.99|281|275|280.99|274.99|0
1649358750000|2022-04-07 19:12:30|281.01|275.01|281.01|275.01|281.01|275.01|281.01|275.01|0
1649358760000|2022-04-07 19:12:40|281.02|275.02|281.02|275.02|281.02|275.02|281.01|275.01|0
1649358770000|2022-04-07 19:12:50|281.01|275.01|280.98|274.98|281.01|275.01|280.97|274.97|0
1649358780000|2022-04-07 19:13:00|281.09|275.09|281.22|275.22|281.22|275.22|281.09|275.09|0
1649358790000|2022-04-07 19:13:10|281.23|275.23|281.27|275.27|281.27|275.27|281.23|275.23|0
1649358800000|2022-04-07 19:13:20|281.36|275.36|281.35|275.35|281.36|275.36|281.35|275.35|0
1649358810000|2022-04-07 19:13:30|281.36|275.36|281.35|275.35|281.36|275.36|281.25|275.25|0
1649358820000|2022-04-07 19:13:40|281.32|275.32|281.32|275.32|281.32|275.32|281.32|275.32|0
1649358830000|2022-04-07 19:13:50|281.33|275.33|281.33|275.33|281.33|275.33|281.32|275.32|0
1649358840000|2022-04-07 19:14:00|281.38|275.38|281.38|275.38|281.38|275.38|281.38|275.38|0
1649358850000|2022-04-07 19:14:10|281.36|275.36|281.39|275.39|281.39|275.39|281.36|275.36|0
1649358860000|2022-04-07 19:14:20|281.46|275.46|281.51|275.51|281.51|275.51|281.46|275.46|0
1649358870000|2022-04-07 19:14:30|281.54|275.54|281.56|275.56|281.56|275.56|281.54|275.54|0
1649358880000|2022-04-07 19:14:40|281.54|275.54|281.53|275.53|281.54|275.54|281.5|275.5|0
1649358890000|2022-04-07 19:14:50|281.52|275.52|281.49|275.49|281.52|275.52|281.49|275.49|0
1649358900000|2022-04-07 19:15:00|281.53|275.53|281.59|275.59|281.59|275.59|281.53|275.53|0
1649358910000|2022-04-07 19:15:10|281.58|275.58|281.71|275.71|281.71|275.71|281.55|275.55|0
1649358920000|2022-04-07 19:15:20|281.7|275.7|281.68|275.68|281.71|275.71|281.68|275.68|0
1649358930000|2022-04-07 19:15:30|281.71|275.71|281.71|275.71|281.71|275.71|281.71|275.71|0
1649358940000|2022-04-07 19:15:40|281.73|275.73|281.75|275.75|281.75|275.75|281.72|275.72|0
1649358950000|2022-04-07 19:15:50|281.74|275.74|281.73|275.73|281.74|275.74|281.73|275.73|0
1649358960000|2022-04-07 19:16:00|281.74|275.74|281.75|275.75|281.75|275.75|281.73|275.73|0
1649358970000|2022-04-07 19:16:10|281.78|275.78|281.78|275.78|281.79|275.79|281.78|275.78|0
1649358980000|2022-04-07 19:16:20|281.77|275.77|281.7|275.7|281.8|275.8|281.7|275.7|0
1649358990000|2022-04-07 19:16:30|281.67|275.67|281.67|275.67|281.67|275.67|281.67|275.67|0
1649359000000|2022-04-07 19:16:40|281.61|275.61|281.5|275.5|281.61|275.61|281.49|275.49|0
1649359020000|2022-04-07 19:17:00|281.46|275.46|281.46|275.46|281.46|275.46|281.46|275.46|0
1649359030000|2022-04-07 19:17:10|281.45|275.45|281.35|275.35|281.45|275.45|281.35|275.35|0
1649359040000|2022-04-07 19:17:20|281.33|275.33|281.32|275.32|281.33|275.33|281.32|275.32|0
1649359050000|2022-04-07 19:17:30|281.33|275.33|281.23|275.23|281.33|275.33|281.23|275.23|0
1649359060000|2022-04-07 19:17:40|281.19|275.19|281.13|275.13|281.19|275.19|281.13|275.13|0
1649359070000|2022-04-07 19:17:50|281.08|275.08|281.08|275.08|281.08|275.08|281.08|275.08|0
1649359080000|2022-04-07 19:18:00|281.11|275.11|281.11|275.11|281.11|275.11|281.11|275.11|0
1649359090000|2022-04-07 19:18:10|281.08|275.08|281.05|275.05|281.08|275.08|281.05|275.05|0
1649359100000|2022-04-07 19:18:20|281.02|275.02|280.96|274.96|281.02|275.02|280.92|274.92|0
1649359110000|2022-04-07 19:18:30|280.83|274.83|280.83|274.83|280.83|274.83|280.82|274.82|0
1649359120000|2022-04-07 19:18:40|280.86|274.86|280.8|274.8|280.86|274.86|280.8|274.8|0
1649359130000|2022-04-07 19:18:50|280.79|274.79|280.8|274.8|280.8|274.8|280.79|274.79|0
1649359140000|2022-04-07 19:19:00|280.79|274.79|280.79|274.79|280.8|274.8|280.79|274.79|0
1649359150000|2022-04-07 19:19:10|280.68|274.68|280.75|274.75|280.77|274.77|280.68|274.68|0
1649359160000|2022-04-07 19:19:20|280.73|274.73|280.77|274.77|280.77|274.77|280.72|274.72|0
1649359170000|2022-04-07 19:19:30|280.92|274.92|280.92|274.92|280.92|274.92|280.92|274.92|0
1649359180000|2022-04-07 19:19:40|280.91|274.91|280.91|274.91|280.91|274.91|280.91|274.91|0
1649359200000|2022-04-07 19:20:00|280.88|274.88|280.94|274.94|281.02|275.02|280.88|274.88|0
1649359210000|2022-04-07 19:20:10|281.12|275.12|281.22|275.22|281.22|275.22|281.07|275.07|0
1649359220000|2022-04-07 19:20:20|281.21|275.21|281.2|275.2|281.22|275.22|281.2|275.2|0
1649359230000|2022-04-07 19:20:30|281.11|275.11|281.11|275.11|281.11|275.11|281.11|275.11|0
1649359240000|2022-04-07 19:20:40|281.1|275.1|281.08|275.08|281.1|275.1|281.08|275.08|0
1649359250000|2022-04-07 19:20:50|281.06|275.06|280.95|274.95|281.06|275.06|280.94|274.94|0
1649359260000|2022-04-07 19:21:00|280.92|274.92|280.75|274.75|280.92|274.92|280.75|274.75|0
1649359270000|2022-04-07 19:21:10|280.74|274.74|280.74|274.74|280.74|274.74|280.73|274.73|0
1649359280000|2022-04-07 19:21:20|280.72|274.72|280.7|274.7|280.72|274.72|280.7|274.7|0
1649359290000|2022-04-07 19:21:30|280.69|274.69|280.68|274.68|280.7|274.7|280.68|274.68|0
1649359310000|2022-04-07 19:21:50|280.67|274.67|280.67|274.67|280.67|274.67|280.67|274.67|0
1649359320000|2022-04-07 19:22:00|280.7|274.7|280.72|274.72|280.72|274.72|280.69|274.69|0
1649359340000|2022-04-07 19:22:20|280.62|274.62|280.69|274.69|280.69|274.69|280.62|274.62|0
1649359350000|2022-04-07 19:22:30|280.68|274.68|280.73|274.73|280.73|274.73|280.68|274.68|0
1649359360000|2022-04-07 19:22:40|280.72|274.72|280.76|274.76|280.76|274.76|280.72|274.72|0
1649359370000|2022-04-07 19:22:50|280.81|274.81|280.92|274.92|281.11|275.11|280.81|274.81|0
1649359380000|2022-04-07 19:23:00|280.94|274.94|280.94|274.94|280.95|274.95|280.94|274.94|0
1649359390000|2022-04-07 19:23:10|280.93|274.93|280.93|274.93|280.93|274.93|280.93|274.93|0
1649359400000|2022-04-07 19:23:20|280.94|274.94|280.98|274.98|280.98|274.98|280.94|274.94|0
1649359410000|2022-04-07 19:23:30|280.97|274.97|280.98|274.98|280.98|274.98|280.97|274.97|0
1649359420000|2022-04-07 19:23:40|281.11|275.11|281.14|275.14|281.17|275.17|281.11|275.11|0
1649359430000|2022-04-07 19:23:50|281.12|275.12|281.11|275.11|281.12|275.12|281.11|275.11|0
1649359440000|2022-04-07 19:24:00|281.16|275.16|281.17|275.17|281.17|275.17|281.16|275.16|0
1649359450000|2022-04-07 19:24:10|281.15|275.15|281.13|275.13|281.16|275.16|281.13|275.13|0
1649359460000|2022-04-07 19:24:20|281.07|275.07|281.08|275.08|281.08|275.08|281.07|275.07|0
1649359470000|2022-04-07 19:24:30|281.07|275.07|281.07|275.07|281.07|275.07|281.07|275.07|0
1649359490000|2022-04-07 19:24:50|281.06|275.06|281.07|275.07|281.07|275.07|281.06|275.06|0
1649359500000|2022-04-07 19:25:00|281.08|275.08|281.1|275.1|281.1|275.1|281.08|275.08|0
1649359510000|2022-04-07 19:25:10|281.11|275.11|281.12|275.12|281.12|275.12|281.1|275.1|0
1649359520000|2022-04-07 19:25:20|281.13|275.13|281.13|275.13|281.13|275.13|281.13|275.13|0
1649359530000|2022-04-07 19:25:30|281.15|275.15|281.25|275.25|281.25|275.25|281.15|275.15|0
1649359540000|2022-04-07 19:25:40|281.26|275.26|281.25|275.25|281.26|275.26|281.25|275.25|0
1649359550000|2022-04-07 19:25:50|281.26|275.26|281.26|275.26|281.26|275.26|281.26|275.26|0
1649359560000|2022-04-07 19:26:00|281.29|275.29|281.3|275.3|281.3|275.3|281.29|275.29|0
1649359570000|2022-04-07 19:26:10|281.29|275.29|281.29|275.29|281.3|275.3|281.29|275.29|0
1649359580000|2022-04-07 19:26:20|281.35|275.35|281.38|275.38|281.38|275.38|281.35|275.35|0
1649359590000|2022-04-07 19:26:30|281.46|275.46|281.37|275.37|281.46|275.46|281.37|275.37|0
1649359600000|2022-04-07 19:26:40|281.38|275.38|281.41|275.41|281.41|275.41|281.38|275.38|0
1649359610000|2022-04-07 19:26:50|281.43|275.43|281.43|275.43|281.43|275.43|281.43|275.43|0
1649359630000|2022-04-07 19:27:10|281.53|275.53|281.4|275.4|281.53|275.53|281.39|275.39|0
1649359640000|2022-04-07 19:27:20|281.39|275.39|281.37|275.37|281.39|275.39|281.37|275.37|0
1649359650000|2022-04-07 19:27:30|281.38|275.38|281.37|275.37|281.38|275.38|281.37|275.37|0
1649359660000|2022-04-07 19:27:40|281.38|275.38|281.38|275.38|281.39|275.39|281.38|275.38|0
1649359670000|2022-04-07 19:27:50|281.39|275.39|281.39|275.39|281.39|275.39|281.38|275.38|0
1649359680000|2022-04-07 19:28:00|281.45|275.45|281.44|275.44|281.45|275.45|281.44|275.44|0
1649359690000|2022-04-07 19:28:10|281.45|275.45|281.46|275.46|281.47|275.47|281.45|275.45|0
1649359700000|2022-04-07 19:28:20|281.44|275.44|281.55|275.55|281.55|275.55|281.43|275.43|0
1649359710000|2022-04-07 19:28:30|281.49|275.49|281.47|275.47|281.49|275.49|281.47|275.47|0
1649359720000|2022-04-07 19:28:40|281.52|275.52|281.52|275.52|281.53|275.53|281.52|275.52|0
1649359730000|2022-04-07 19:28:50|281.53|275.53|281.72|275.72|281.72|275.72|281.48|275.48|0
1649359740000|2022-04-07 19:29:00|282.33|276.33|282.07|276.07|282.34|276.34|282.07|276.07|0
1649359750000|2022-04-07 19:29:10|281.96|275.96|281.97|275.97|281.97|275.97|281.96|275.96|0
1649359760000|2022-04-07 19:29:20|281.98|275.98|281.96|275.96|281.99|275.99|281.96|275.96|0
1649359770000|2022-04-07 19:29:30|281.97|275.97|281.91|275.91|281.97|275.97|281.91|275.91|0
1649359780000|2022-04-07 19:29:40|281.9|275.9|281.85|275.85|281.9|275.9|281.85|275.85|0
1649359790000|2022-04-07 19:29:50|281.84|275.84|281.84|275.84|281.85|275.85|281.84|275.84|0
1649359800000|2022-04-07 19:30:00|281.83|275.83|281.82|275.82|281.83|275.83|281.82|275.82|0
1649359810000|2022-04-07 19:30:10|281.81|275.81|281.83|275.83|281.83|275.83|281.81|275.81|0
1649359820000|2022-04-07 19:30:20|281.82|275.82|281.83|275.83|281.83|275.83|281.82|275.82|0
1649359830000|2022-04-07 19:30:30|281.81|275.81|281.86|275.86|281.86|275.86|281.81|275.81|0
1649359840000|2022-04-07 19:30:40|281.83|275.83|281.86|275.86|281.86|275.86|281.83|275.83|0
1649359850000|2022-04-07 19:30:50|281.87|275.87|281.93|275.93|281.93|275.93|281.87|275.87|0
1649359860000|2022-04-07 19:31:00|281.88|275.88|281.99|275.99|281.99|275.99|281.88|275.88|0
1649359870000|2022-04-07 19:31:10|281.96|275.96|281.96|275.96|281.96|275.96|281.95|275.95|0
1649359880000|2022-04-07 19:31:20|281.99|275.99|281.93|275.93|281.99|275.99|281.93|275.93|0
1649359890000|2022-04-07 19:31:30|281.94|275.94|281.94|275.94|281.94|275.94|281.94|275.94|0
1649359900000|2022-04-07 19:31:40|281.99|275.99|281.98|275.98|281.99|275.99|281.98|275.98|0
1649359910000|2022-04-07 19:31:50|282.03|276.03|281.99|275.99|282.03|276.03|281.99|275.99|0
1649359920000|2022-04-07 19:32:00|282.07|276.07|282|276|282.07|276.07|282|276|0
1649359930000|2022-04-07 19:32:10|282.02|276.02|281.99|275.99|282.02|276.02|281.99|275.99|0
1649359940000|2022-04-07 19:32:20|282|276|282|276|282|276|281.99|275.99|0
1649359950000|2022-04-07 19:32:30|282.01|276.01|282|276|282.02|276.02|282|276|0
1649359960000|2022-04-07 19:32:40|281.94|275.94|282|276|282|276|281.94|275.94|0
1649359970000|2022-04-07 19:32:50|282.07|276.07|282.07|276.07|282.07|276.07|282.07|276.07|0
1649359980000|2022-04-07 19:33:00|282.06|276.06|282.06|276.06|282.06|276.06|282.06|276.06|0
1649359990000|2022-04-07 19:33:10|282.07|276.07|282.07|276.07|282.07|276.07|282.07|276.07|0
1649360000000|2022-04-07 19:33:20|281.92|275.92|281.96|275.96|281.96|275.96|281.92|275.92|0
1649360010000|2022-04-07 19:33:30|281.97|275.97|281.97|275.97|281.97|275.97|281.97|275.97|0
1649360020000|2022-04-07 19:33:40|282.15|276.15|282.2|276.2|282.2|276.2|282.1|276.1|0
1649360030000|2022-04-07 19:33:50|282.33|276.33|282.25|276.25|282.34|276.34|282.25|276.25|0
1649360040000|2022-04-07 19:34:00|282.26|276.26|282.26|276.26|282.26|276.26|282.26|276.26|0
1649360050000|2022-04-07 19:34:10|282.25|276.25|282.23|276.23|282.25|276.25|282.23|276.23|0
1649360060000|2022-04-07 19:34:20|282.33|276.33|282.36|276.36|282.36|276.36|282.33|276.33|0
1649360070000|2022-04-07 19:34:30|282.34|276.34|282.34|276.34|282.34|276.34|282.34|276.34|0
1649360080000|2022-04-07 19:34:40|282.42|276.42|282.41|276.41|282.42|276.42|282.41|276.41|0
1649360090000|2022-04-07 19:34:50|282.4|276.4|282.42|276.42|282.42|276.42|282.4|276.4|0
1649360100000|2022-04-07 19:35:00|282.41|276.41|282.36|276.36|282.41|276.41|282.36|276.36|0
1649360110000|2022-04-07 19:35:10|282.37|276.37|282.37|276.37|282.37|276.37|282.37|276.37|0
1649360120000|2022-04-07 19:35:20|282.4|276.4|282.41|276.41|282.41|276.41|282.4|276.4|0
1649360140000|2022-04-07 19:35:40|282.37|276.37|282.38|276.38|282.38|276.38|282.34|276.34|0
1649360150000|2022-04-07 19:35:50|282.23|276.23|282.2|276.2|282.23|276.23|282.2|276.2|0
1649360160000|2022-04-07 19:36:00|282.25|276.25|282.27|276.27|282.27|276.27|282.24|276.24|0
1649360170000|2022-04-07 19:36:10|282.26|276.26|282.26|276.26|282.26|276.26|282.26|276.26|0
1649360180000|2022-04-07 19:36:20|282.29|276.29|282.24|276.24|282.29|276.29|282.24|276.24|0
1649360190000|2022-04-07 19:36:30|282.29|276.29|282.29|276.29|282.29|276.29|282.29|276.29|0
1649360200000|2022-04-07 19:36:40|282.26|276.26|282.22|276.22|282.26|276.26|282.22|276.22|0
1649360210000|2022-04-07 19:36:50|282.2|276.2|282.2|276.2|282.2|276.2|282.2|276.2|0
1649360220000|2022-04-07 19:37:00|282.11|276.11|282.12|276.12|282.12|276.12|282.11|276.11|0
1649360230000|2022-04-07 19:37:10|282.13|276.13|282.13|276.13|282.13|276.13|282.13|276.13|0
1649360240000|2022-04-07 19:37:20|282.23|276.23|282.28|276.28|282.28|276.28|282.23|276.23|0
1649360250000|2022-04-07 19:37:30|282.27|276.27|282.21|276.21|282.27|276.27|282.21|276.21|0
1649360260000|2022-04-07 19:37:40|282.25|276.25|282.22|276.22|282.25|276.25|282.22|276.22|0
1649360270000|2022-04-07 19:37:50|282.32|276.32|282.32|276.32|282.33|276.33|282.32|276.32|0
1649360280000|2022-04-07 19:38:00|282.31|276.31|282.3|276.3|282.33|276.33|282.3|276.3|0
1649360290000|2022-04-07 19:38:10|282.32|276.32|282.3|276.3|282.32|276.32|282.3|276.3|0
1649360300000|2022-04-07 19:38:20|282.31|276.31|282.32|276.32|282.32|276.32|282.31|276.31|0
1649360310000|2022-04-07 19:38:30|282.31|276.31|282.32|276.32|282.32|276.32|282.31|276.31|0
1649360320000|2022-04-07 19:38:40|282.31|276.31|282.31|276.31|282.31|276.31|282.31|276.31|0
1649360340000|2022-04-07 19:39:00|282.3|276.3|282.28|276.28|282.3|276.3|282.28|276.28|0
1649360350000|2022-04-07 19:39:10|282.31|276.31|282.31|276.31|282.31|276.31|282.3|276.3|0
1649360360000|2022-04-07 19:39:20|282.29|276.29|282.29|276.29|282.29|276.29|282.29|276.29|0
1649360370000|2022-04-07 19:39:30|282.28|276.28|282.29|276.29|282.29|276.29|282.28|276.28|0
1649360380000|2022-04-07 19:39:40|282.3|276.3|282.3|276.3|282.3|276.3|282.3|276.3|0
1649360390000|2022-04-07 19:39:50|282.29|276.29|282.31|276.31|282.31|276.31|282.29|276.29|0
1649360400000|2022-04-07 19:40:00|282.3|276.3|282.3|276.3|282.3|276.3|282.3|276.3|0
1649360410000|2022-04-07 19:40:10|282.31|276.31|282.32|276.32|282.32|276.32|282.31|276.31|0
1649360420000|2022-04-07 19:40:20|282.3|276.3|282.32|276.32|282.33|276.33|282.3|276.3|0
1649360430000|2022-04-07 19:40:30|282.33|276.33|282.41|276.41|282.41|276.41|282.33|276.33|0
1649360440000|2022-04-07 19:40:40|282.46|276.46|282.69|276.69|282.73|276.73|282.46|276.46|0
1649360450000|2022-04-07 19:40:50|282.65|276.65|282.65|276.65|282.65|276.65|282.65|276.65|0
1649360460000|2022-04-07 19:41:00|282.66|276.66|282.7|276.7|282.7|276.7|282.66|276.66|0
1649360470000|2022-04-07 19:41:10|282.71|276.71|282.74|276.74|282.74|276.74|282.66|276.66|0
1649360480000|2022-04-07 19:41:20|282.76|276.76|283|277|283.02|277.02|282.76|276.76|0
1649360490000|2022-04-07 19:41:30|283.01|277.01|283|277|283.01|277.01|283|277|0
1649360500000|2022-04-07 19:41:40|282.92|276.92|282.92|276.92|282.92|276.92|282.92|276.92|0
1649360510000|2022-04-07 19:41:50|282.83|276.83|282.86|276.86|282.86|276.86|282.82|276.82|0
1649360520000|2022-04-07 19:42:00|282.85|276.85|282.8|276.8|282.85|276.85|282.8|276.8|0
1649360530000|2022-04-07 19:42:10|282.81|276.81|282.82|276.82|282.84|276.84|282.8|276.8|0
1649360540000|2022-04-07 19:42:20|282.79|276.79|282.62|276.62|282.79|276.79|282.62|276.62|0
1649360550000|2022-04-07 19:42:30|282.5|276.5|282.46|276.46|282.5|276.5|282.46|276.46|0
1649360560000|2022-04-07 19:42:40|282.44|276.44|282.47|276.47|282.47|276.47|282.44|276.44|0
1649360570000|2022-04-07 19:42:50|282.49|276.49|282.48|276.48|282.49|276.49|282.47|276.47|0
1649360590000|2022-04-07 19:43:10|282.49|276.49|282.52|276.52|282.52|276.52|282.49|276.49|0
1649360600000|2022-04-07 19:43:20|282.5|276.5|282.53|276.53|282.54|276.54|282.49|276.49|0
1649360610000|2022-04-07 19:43:30|282.52|276.52|282.56|276.56|282.56|276.56|282.52|276.52|0
1649360620000|2022-04-07 19:43:40|282.57|276.57|282.57|276.57|282.58|276.58|282.56|276.56|0
1649360630000|2022-04-07 19:43:50|282.6|276.6|282.63|276.63|282.64|276.64|282.59|276.59|0
1649360640000|2022-04-07 19:44:00|282.82|276.82|282.79|276.79|282.82|276.82|282.79|276.79|0
1649360650000|2022-04-07 19:44:10|282.81|276.81|282.62|276.62|282.81|276.81|282.62|276.62|0
1649360660000|2022-04-07 19:44:20|282.58|276.58|282.58|276.58|282.58|276.58|282.58|276.58|0
1649360670000|2022-04-07 19:44:30|282.59|276.59|282.62|276.62|282.63|276.63|282.58|276.58|0
1649360680000|2022-04-07 19:44:40|282.86|276.86|282.83|276.83|282.86|276.86|282.83|276.83|0
1649360690000|2022-04-07 19:44:50|282.84|276.84|282.88|276.88|282.89|276.89|282.84|276.84|0
1649360700000|2022-04-07 19:45:00|282.83|276.83|282.81|276.81|282.83|276.83|282.81|276.81|0
1649360710000|2022-04-07 19:45:10|282.8|276.8|282.82|276.82|282.82|276.82|282.8|276.8|0
1649360720000|2022-04-07 19:45:20|282.81|276.81|282.95|276.95|283.05|277.05|282.81|276.81|0
1649360730000|2022-04-07 19:45:30|282.96|276.96|282.97|276.97|282.97|276.97|282.96|276.96|0
1649360740000|2022-04-07 19:45:40|282.98|276.98|283.02|277.02|283.02|277.02|282.98|276.98|0
1649360750000|2022-04-07 19:45:50|283.01|277.01|282.94|276.94|283.01|277.01|282.94|276.94|0
1649360760000|2022-04-07 19:46:00|282.96|276.96|282.95|276.95|282.97|276.97|282.94|276.94|0
1649360770000|2022-04-07 19:46:10|282.98|276.98|282.98|276.98|282.98|276.98|282.98|276.98|0
1649360780000|2022-04-07 19:46:20|282.99|276.99|282.83|276.83|282.99|276.99|282.83|276.83|0
1649360790000|2022-04-07 19:46:30|282.84|276.84|282.84|276.84|282.84|276.84|282.84|276.84|0
1649360810000|2022-04-07 19:46:50|282.85|276.85|282.87|276.87|282.87|276.87|282.85|276.85|0
1649360820000|2022-04-07 19:47:00|282.94|276.94|282.93|276.93|282.94|276.94|282.93|276.93|0
1649360830000|2022-04-07 19:47:10|282.97|276.97|282.98|276.98|282.98|276.98|282.96|276.96|0
1649360840000|2022-04-07 19:47:20|282.99|276.99|283.01|277.01|283.01|277.01|282.99|276.99|0
1649360850000|2022-04-07 19:47:30|282.96|276.96|282.96|276.96|282.96|276.96|282.96|276.96|0
1649360860000|2022-04-07 19:47:40|282.93|276.93|282.93|276.93|282.93|276.93|282.93|276.93|0
1649360880000|2022-04-07 19:48:00|282.83|276.83|282.84|276.84|282.86|276.86|282.83|276.83|0
1649360890000|2022-04-07 19:48:10|282.87|276.87|282.86|276.86|282.88|276.88|282.86|276.86|0
1649360900000|2022-04-07 19:48:20|282.83|276.83|282.77|276.77|282.84|276.84|282.77|276.77|0
1649360910000|2022-04-07 19:48:30|282.72|276.72|282.72|276.72|282.73|276.73|282.71|276.71|0
1649360920000|2022-04-07 19:48:40|282.7|276.7|282.75|276.75|282.75|276.75|282.7|276.7|0
1649360930000|2022-04-07 19:48:50|282.73|276.73|282.72|276.72|282.73|276.73|282.72|276.72|0
1649360940000|2022-04-07 19:49:00|282.56|276.56|282.37|276.37|282.56|276.56|282.37|276.37|0
1649360950000|2022-04-07 19:49:10|282.3|276.3|282.33|276.33|282.35|276.35|282.3|276.3|0
1649360960000|2022-04-07 19:49:20|282.26|276.26|282.25|276.25|282.26|276.26|282.25|276.25|0
1649360970000|2022-04-07 19:49:30|282.26|276.26|282.26|276.26|282.26|276.26|282.26|276.26|0
1649360990000|2022-04-07 19:49:50|282.32|276.32|282.32|276.32|282.32|276.32|282.32|276.32|0
1649361000000|2022-04-07 19:50:00|282.31|276.31|282.18|276.18|282.31|276.31|282.18|276.18|0
1649361010000|2022-04-07 19:50:10|282.33|276.33|282.3|276.3|282.35|276.35|282.3|276.3|0
1649361020000|2022-04-07 19:50:20|282.27|276.27|282.23|276.23|282.27|276.27|282.23|276.23|0
1649361030000|2022-04-07 19:50:30|282.17|276.17|282.19|276.19|282.2|276.2|282.15|276.15|0
1649361040000|2022-04-07 19:50:40|282.24|276.24|282.21|276.21|282.24|276.24|282.19|276.19|0
1649361050000|2022-04-07 19:50:50|282.2|276.2|282.19|276.19|282.2|276.2|282.19|276.19|0
1649361060000|2022-04-07 19:51:00|282.18|276.18|282.19|276.19|282.2|276.2|282.18|276.18|0
1649361070000|2022-04-07 19:51:10|282.2|276.2|282.28|276.28|282.28|276.28|282.2|276.2|0
1649361080000|2022-04-07 19:51:20|282.27|276.27|282.29|276.29|282.29|276.29|282.27|276.27|0
1649361090000|2022-04-07 19:51:30|282.25|276.25|282.25|276.25|282.25|276.25|282.25|276.25|0
1649361100000|2022-04-07 19:51:40|282.5|276.5|282.49|276.49|282.5|276.5|282.49|276.49|0
1649361110000|2022-04-07 19:51:50|282.5|276.5|282.63|276.63|282.63|276.63|282.5|276.5|0
1649361120000|2022-04-07 19:52:00|282.72|276.72|282.79|276.79|282.8|276.8|282.71|276.71|0
1649361130000|2022-04-07 19:52:10|282.77|276.77|282.85|276.85|282.86|276.86|282.77|276.77|0
1649361140000|2022-04-07 19:52:20|282.81|276.81|282.9|276.9|282.9|276.9|282.8|276.8|0
1649361150000|2022-04-07 19:52:30|282.95|276.95|282.95|276.95|282.95|276.95|282.95|276.95|0
1649361160000|2022-04-07 19:52:40|282.97|276.97|282.98|276.98|282.98|276.98|282.96|276.96|0
1649361170000|2022-04-07 19:52:50|282.97|276.97|282.94|276.94|282.97|276.97|282.94|276.94|0
1649361180000|2022-04-07 19:53:00|282.91|276.91|283.11|277.11|283.12|277.12|282.91|276.91|0
1649361190000|2022-04-07 19:53:10|283.17|277.17|283.17|277.17|283.18|277.18|283.17|277.17|0
1649361200000|2022-04-07 19:53:20|283.16|277.16|283.17|277.17|283.17|277.17|283.16|277.16|0
1649361210000|2022-04-07 19:53:30|283.31|277.31|283.42|277.42|283.42|277.42|283.31|277.31|0
1649361220000|2022-04-07 19:53:40|283.4|277.4|283.44|277.44|283.44|277.44|283.4|277.4|0
1649361230000|2022-04-07 19:53:50|283.43|277.43|283.47|277.47|283.48|277.48|283.43|277.43|0
1649361240000|2022-04-07 19:54:00|283.52|277.52|283.63|277.63|283.63|277.63|283.52|277.52|0
1649361250000|2022-04-07 19:54:10|283.61|277.61|283.64|277.64|283.67|277.67|283.61|277.61|0
1649361260000|2022-04-07 19:54:20|283.74|277.74|283.84|277.84|283.86|277.86|283.74|277.74|0
1649361270000|2022-04-07 19:54:30|283.83|277.83|283.89|277.89|283.89|277.89|283.83|277.83|0
1649361280000|2022-04-07 19:54:40|283.92|277.92|283.97|277.97|283.99|277.99|283.9|277.9|0
1649361290000|2022-04-07 19:54:50|283.96|277.96|284.06|278.06|284.07|278.07|283.96|277.96|0
1649361300000|2022-04-07 19:55:00|284.07|278.07|284.28|278.28|284.28|278.28|284.06|278.06|0
1649361310000|2022-04-07 19:55:10|284.25|278.25|284.4|278.4|284.4|278.4|284.25|278.25|0
1649361320000|2022-04-07 19:55:20|284.5|278.5|284.55|278.55|284.57|278.57|284.5|278.5|0
1649361330000|2022-04-07 19:55:30|284.52|278.52|284.61|278.61|284.64|278.64|284.52|278.52|0
1649361340000|2022-04-07 19:55:40|284.63|278.63|284.67|278.67|284.67|278.67|284.61|278.61|0
1649361350000|2022-04-07 19:55:50|284.65|278.65|284.64|278.64|284.65|278.65|284.61|278.61|0
1649361360000|2022-04-07 19:56:00|284.62|278.62|284.58|278.58|284.62|278.62|284.58|278.58|0
1649361370000|2022-04-07 19:56:10|284.6|278.6|284.45|278.45|284.6|278.6|284.45|278.45|0
1649361380000|2022-04-07 19:56:20|284.43|278.43|284.4|278.4|284.45|278.45|284.4|278.4|0
1649361390000|2022-04-07 19:56:30|284.46|278.46|284.45|278.45|284.46|278.46|284.44|278.44|0
1649361400000|2022-04-07 19:56:40|284.51|278.51|284.51|278.51|284.51|278.51|284.5|278.5|0
1649361410000|2022-04-07 19:56:50|284.46|278.46|284.45|278.45|284.46|278.46|284.45|278.45|0
1649361420000|2022-04-07 19:57:00|284.48|278.48|284.53|278.53|284.54|278.54|284.48|278.48|0
1649361430000|2022-04-07 19:57:10|284.52|278.52|284.45|278.45|284.52|278.52|284.44|278.44|0
1649361440000|2022-04-07 19:57:20|284.46|278.46|284.51|278.51|284.52|278.52|284.33|278.33|0
1649361450000|2022-04-07 19:57:30|284.64|278.64|284.65|278.65|284.65|278.65|284.64|278.64|0
1649361460000|2022-04-07 19:57:40|284.74|278.74|284.67|278.67|284.74|278.74|284.64|278.64|0
1649361470000|2022-04-07 19:57:50|284.7|278.7|284.71|278.71|284.72|278.72|284.67|278.67|0
1649361480000|2022-04-07 19:58:00|284.73|278.73|284.77|278.77|284.79|278.79|284.73|278.73|0
1649361490000|2022-04-07 19:58:10|284.75|278.75|284.71|278.71|284.85|278.85|284.71|278.71|0
1649361500000|2022-04-07 19:58:20|284.45|278.45|284.4|278.4|284.45|278.45|284.37|278.37|0
1649361510000|2022-04-07 19:58:30|284.41|278.41|284.38|278.38|284.41|278.41|284.38|278.38|0
1649361520000|2022-04-07 19:58:40|284.45|278.45|284.6|278.6|284.61|278.61|284.43|278.43|0
1649361530000|2022-04-07 19:58:50|284.55|278.55|284.64|278.64|284.64|278.64|284.55|278.55|0
1649361540000|2022-04-07 19:59:00|284.69|278.69|284.92|278.92|284.92|278.92|284.69|278.69|0
1649361550000|2022-04-07 19:59:10|284.91|278.91|284.7|278.7|284.93|278.93|284.7|278.7|0
1649361560000|2022-04-07 19:59:20|284.71|278.71|284.72|278.72|284.75|278.75|284.7|278.7|0
1649361570000|2022-04-07 19:59:30|284.78|278.78|284.77|278.77|284.81|278.81|284.77|278.77|0
1649361580000|2022-04-07 19:59:40|285.04|279.04|285.19|279.19|285.19|279.19|285.04|279.04|0
1649361590000|2022-04-07 19:59:50|285.18|279.18|285|279|285.18|279.18|285|279|0
1649424790000|2022-04-08 13:33:10|281.44|275.44|281.39|275.39|281.46|275.46|281.39|275.39|0
1649424800000|2022-04-08 13:33:20|281.38|275.38|281.31|275.31|281.38|275.38|281.31|275.31|0
1649424810000|2022-04-08 13:33:30|281.32|275.32|281.06|275.06|281.32|275.32|281.06|275.06|0
1649424820000|2022-04-08 13:33:40|281.08|275.08|281.17|275.17|281.17|275.17|281.07|275.07|0
1649424830000|2022-04-08 13:33:50|281.18|275.18|281.4|275.4|281.42|275.42|281.18|275.18|0
1649424840000|2022-04-08 13:34:00|281.38|275.38|281.2|275.2|281.39|275.39|281.2|275.2|0
1649424850000|2022-04-08 13:34:10|281.21|275.21|281.07|275.07|281.21|275.21|281.07|275.07|0
1649424860000|2022-04-08 13:34:20|281.11|275.11|280.85|274.85|281.11|275.11|280.85|274.85|0
1649424870000|2022-04-08 13:34:30|280.88|274.88|280.82|274.82|280.89|274.89|280.82|274.82|0
1649424880000|2022-04-08 13:34:40|280.83|274.83|280.81|274.81|280.83|274.83|280.72|274.72|0
1649424890000|2022-04-08 13:34:50|280.77|274.77|280.73|274.73|280.86|274.86|280.73|274.73|0
1649424900000|2022-04-08 13:35:00|280.78|274.78|280.97|274.97|280.97|274.97|280.78|274.78|0
1649424910000|2022-04-08 13:35:10|280.96|274.96|280.96|274.96|280.97|274.97|280.95|274.95|0
1649424920000|2022-04-08 13:35:20|280.9|274.9|280.95|274.95|280.95|274.95|280.9|274.9|0
1649424930000|2022-04-08 13:35:30|280.94|274.94|280.75|274.75|280.94|274.94|280.75|274.75|0
1649424940000|2022-04-08 13:35:40|280.9|274.9|280.91|274.91|280.91|274.91|280.9|274.9|0
1649424950000|2022-04-08 13:35:50|280.86|274.86|281.01|275.01|281.01|275.01|280.86|274.86|0
1649424960000|2022-04-08 13:36:00|280.99|274.99|280.88|274.88|281.01|275.01|280.86|274.86|0
1649424970000|2022-04-08 13:36:10|280.87|274.87|280.97|274.97|280.97|274.97|280.87|274.87|0
1649424980000|2022-04-08 13:36:20|280.94|274.94|281|275|281.01|275.01|280.94|274.94|0
1649424990000|2022-04-08 13:36:30|280.98|274.98|280.91|274.91|281.03|275.03|280.91|274.91|0
1649425000000|2022-04-08 13:36:40|280.86|274.86|280.86|274.86|280.86|274.86|280.85|274.85|0
1649425010000|2022-04-08 13:36:50|280.84|274.84|280.83|274.83|280.84|274.84|280.8|274.8|0
1649425020000|2022-04-08 13:37:00|280.84|274.84|280.86|274.86|280.86|274.86|280.82|274.82|0
1649425030000|2022-04-08 13:37:10|280.85|274.85|280.89|274.89|280.93|274.93|280.78|274.78|0
1649425040000|2022-04-08 13:37:20|280.87|274.87|280.89|274.89|280.92|274.92|280.87|274.87|0
1649425050000|2022-04-08 13:37:30|280.83|274.83|280.84|274.84|280.86|274.86|280.83|274.83|0
1649425060000|2022-04-08 13:37:40|280.81|274.81|280.97|274.97|280.97|274.97|280.81|274.81|0
1649425070000|2022-04-08 13:37:50|281.03|275.03|280.93|274.93|281.06|275.06|280.93|274.93|0
1649425080000|2022-04-08 13:38:00|280.92|274.92|280.86|274.86|280.92|274.92|280.86|274.86|0
1649425090000|2022-04-08 13:38:10|280.85|274.85|280.87|274.87|280.87|274.87|280.85|274.85|0
1649425100000|2022-04-08 13:38:20|280.8|274.8|280.68|274.68|280.8|274.8|280.68|274.68|0
1649425110000|2022-04-08 13:38:30|280.69|274.69|280.75|274.75|280.75|274.75|280.69|274.69|0
1649425120000|2022-04-08 13:38:40|280.85|274.85|280.78|274.78|280.92|274.92|280.78|274.78|0
1649425130000|2022-04-08 13:38:50|280.74|274.74|280.71|274.71|280.74|274.74|280.7|274.7|0
1649425140000|2022-04-08 13:39:00|280.73|274.73|280.73|274.73|280.75|274.75|280.73|274.73|0
1649425150000|2022-04-08 13:39:10|280.74|274.74|280.68|274.68|280.74|274.74|280.68|274.68|0
1649425160000|2022-04-08 13:39:20|280.65|274.65|280.67|274.67|280.67|274.67|280.65|274.65|0
1649425170000|2022-04-08 13:39:30|280.58|274.58|280.46|274.46|280.58|274.58|280.45|274.45|0
1649425180000|2022-04-08 13:39:40|280.44|274.44|280.37|274.37|280.44|274.44|280.37|274.37|0
1649425190000|2022-04-08 13:39:50|280.36|274.36|280.36|274.36|280.38|274.38|280.35|274.35|0
1649425200000|2022-04-08 13:40:00|280.08|274.08|279.92|273.92|280.08|274.08|279.92|273.92|0
1649425210000|2022-04-08 13:40:10|279.99|273.99|279.81|273.81|279.99|273.99|279.81|273.81|0
1649425220000|2022-04-08 13:40:20|279.71|273.71|279.44|273.44|279.71|273.71|279.42|273.42|0
1649425230000|2022-04-08 13:40:30|279.42|273.42|279.42|273.42|279.42|273.42|279.41|273.41|0
1649425240000|2022-04-08 13:40:40|279.41|273.41|279.13|273.13|279.41|273.41|279.09|273.09|0
1649425250000|2022-04-08 13:40:50|279.11|273.11|279.11|273.11|279.12|273.12|279.11|273.11|0
1649425260000|2022-04-08 13:41:00|278.98|272.98|278.95|272.95|278.98|272.98|278.95|272.95|0
1649425270000|2022-04-08 13:41:10|278.93|272.93|278.81|272.81|278.93|272.93|278.8|272.8|0
1649425280000|2022-04-08 13:41:20|278.79|272.79|278.8|272.8|278.8|272.8|278.78|272.78|0
1649425290000|2022-04-08 13:41:30|278.79|272.79|278.88|272.88|278.88|272.88|278.77|272.77|0
1649425300000|2022-04-08 13:41:40|278.8|272.8|278.92|272.92|278.92|272.92|278.8|272.8|0
1649425310000|2022-04-08 13:41:50|278.88|272.88|278.85|272.85|278.88|272.88|278.83|272.83|0
1649425320000|2022-04-08 13:42:00|278.86|272.86|278.95|272.95|278.95|272.95|278.84|272.84|0
1649425330000|2022-04-08 13:42:10|278.94|272.94|279.06|273.06|279.06|273.06|278.94|272.94|0
1649425340000|2022-04-08 13:42:20|279.13|273.13|279.16|273.16|279.16|273.16|279.07|273.07|0
1649425350000|2022-04-08 13:42:30|279.15|273.15|279.17|273.17|279.18|273.18|279.14|273.14|0
1649425360000|2022-04-08 13:42:40|279.16|273.16|278.95|272.95|279.17|273.17|278.95|272.95|0
1649425370000|2022-04-08 13:42:50|278.92|272.92|279.18|273.18|279.18|273.18|278.92|272.92|0
1649425380000|2022-04-08 13:43:00|279.23|273.23|279.51|273.51|279.51|273.51|279.23|273.23|0
1649425390000|2022-04-08 13:43:10|279.56|273.56|279.56|273.56|279.6|273.6|279.56|273.56|0
1649425400000|2022-04-08 13:43:20|279.63|273.63|279.99|273.99|279.99|273.99|279.62|273.62|0
1649425410000|2022-04-08 13:43:30|280.01|274.01|280.02|274.02|280.02|274.02|280.01|274.01|0
1649425420000|2022-04-08 13:43:40|280|274|279.9|273.9|280|274|279.9|273.9|0
1649425440000|2022-04-08 13:44:00|279.86|273.86|279.84|273.84|279.86|273.86|279.79|273.79|0
1649425450000|2022-04-08 13:44:10|279.83|273.83|280.06|274.06|280.07|274.07|279.83|273.83|0
1649425460000|2022-04-08 13:44:20|280.04|274.04|280.23|274.23|280.23|274.23|280.03|274.03|0
1649425470000|2022-04-08 13:44:30|280.22|274.22|280.2|274.2|280.23|274.23|280.2|274.2|0
1649425480000|2022-04-08 13:44:40|280.23|274.23|280.5|274.5|280.5|274.5|280.23|274.23|0
1649425490000|2022-04-08 13:44:50|280.56|274.56|280.58|274.58|280.63|274.63|280.55|274.55|0
1649425500000|2022-04-08 13:45:00|280.53|274.53|280.33|274.33|280.53|274.53|280.33|274.33|0
1649425510000|2022-04-08 13:45:10|280.34|274.34|280.24|274.24|280.34|274.34|280.24|274.24|0
1649425520000|2022-04-08 13:45:20|280.23|274.23|280.25|274.25|280.25|274.25|280.23|274.23|0
1649425530000|2022-04-08 13:45:30|280.35|274.35|280.42|274.42|280.42|274.42|280.35|274.35|0
1649425540000|2022-04-08 13:45:40|280.54|274.54|280.59|274.59|280.62|274.62|280.53|274.53|0
1649425550000|2022-04-08 13:45:50|280.5|274.5|280.74|274.74|280.74|274.74|280.5|274.5|0
1649425560000|2022-04-08 13:46:00|280.73|274.73|280.85|274.85|280.85|274.85|280.73|274.73|0
1649425570000|2022-04-08 13:46:10|280.83|274.83|280.91|274.91|280.91|274.91|280.83|274.83|0
1649425580000|2022-04-08 13:46:20|280.88|274.88|281.01|275.01|281.01|275.01|280.88|274.88|0
1649425590000|2022-04-08 13:46:30|281.02|275.02|281.02|275.02|281.02|275.02|281.02|275.02|0
1649425600000|2022-04-08 13:46:40|281|275|280.92|274.92|281|275|280.92|274.92|0
1649425610000|2022-04-08 13:46:50|281.15|275.15|281.12|275.12|281.15|275.15|281.01|275.01|0
1649425620000|2022-04-08 13:47:00|280.9|274.9|281.32|275.32|281.32|275.32|280.9|274.9|0
1649425630000|2022-04-08 13:47:10|281.2|275.2|281.21|275.21|281.21|275.21|281.2|275.2|0
1649425640000|2022-04-08 13:47:20|281.09|275.09|281.03|275.03|281.09|275.09|281.03|275.03|0
1649425650000|2022-04-08 13:47:30|281.04|275.04|281.04|275.04|281.04|275.04|281.04|275.04|0
1649425660000|2022-04-08 13:47:40|281.06|275.06|281.09|275.09|281.09|275.09|280.97|274.97|0
1649425670000|2022-04-08 13:47:50|281.15|275.15|281.3|275.3|281.31|275.31|281.15|275.15|0
1649425680000|2022-04-08 13:48:00|281.4|275.4|281.37|275.37|281.4|275.4|281.37|275.37|0
1649425690000|2022-04-08 13:48:10|281.33|275.33|281.3|275.3|281.33|275.33|281.29|275.29|0
1649425700000|2022-04-08 13:48:20|281.29|275.29|281.35|275.35|281.35|275.35|281.29|275.29|0
1649425710000|2022-04-08 13:48:30|281.48|275.48|281.29|275.29|281.53|275.53|281.29|275.29|0
1649425720000|2022-04-08 13:48:40|281.28|275.28|281.2|275.2|281.28|275.28|281.2|275.2|0
1649425730000|2022-04-08 13:48:50|281.28|275.28|281.27|275.27|281.29|275.29|281.27|275.27|0
1649425740000|2022-04-08 13:49:00|281.24|275.24|281.13|275.13|281.26|275.26|281.12|275.12|0
1649425750000|2022-04-08 13:49:10|281.12|275.12|281.1|275.1|281.12|275.12|281.09|275.09|0
1649425760000|2022-04-08 13:49:20|281.08|275.08|281.12|275.12|281.13|275.13|281.08|275.08|0
1649425770000|2022-04-08 13:49:30|281.13|275.13|281.07|275.07|281.14|275.14|281.07|275.07|0
1649425780000|2022-04-08 13:49:40|280.97|274.97|280.98|274.98|280.98|274.98|280.97|274.97|0
1649425790000|2022-04-08 13:49:50|280.99|274.99|280.95|274.95|280.99|274.99|280.95|274.95|0
1649425800000|2022-04-08 13:50:00|280.89|274.89|280.83|274.83|280.89|274.89|280.83|274.83|0
1649425810000|2022-04-08 13:50:10|280.81|274.81|280.68|274.68|280.81|274.81|280.67|274.67|0
1649425820000|2022-04-08 13:50:20|280.78|274.78|280.7|274.7|280.78|274.78|280.7|274.7|0
1649425830000|2022-04-08 13:50:30|280.66|274.66|280.63|274.63|280.69|274.69|280.63|274.63|0
1649425840000|2022-04-08 13:50:40|280.61|274.61|280.59|274.59|280.61|274.61|280.59|274.59|0
1649425850000|2022-04-08 13:50:50|280.61|274.61|280.56|274.56|280.61|274.61|280.53|274.53|0
1649425860000|2022-04-08 13:51:00|280.5|274.5|280.56|274.56|280.59|274.59|280.5|274.5|0
1649425870000|2022-04-08 13:51:10|280.5|274.5|280.5|274.5|280.5|274.5|280.5|274.5|0
1649425880000|2022-04-08 13:51:20|280.38|274.38|280.34|274.34|280.38|274.38|280.29|274.29|0
1649425890000|2022-04-08 13:51:30|280.33|274.33|280.35|274.35|280.38|274.38|280.33|274.33|0
1649425900000|2022-04-08 13:51:40|280.34|274.34|280.26|274.26|280.34|274.34|280.21|274.21|0
1649425910000|2022-04-08 13:51:50|280.28|274.28|280.18|274.18|280.29|274.29|280.18|274.18|0
1649425920000|2022-04-08 13:52:00|280.21|274.21|280.06|274.06|280.21|274.21|280.05|274.05|0
1649425930000|2022-04-08 13:52:10|279.97|273.97|279.92|273.92|280|274|279.92|273.92|0
1649425940000|2022-04-08 13:52:20|279.93|273.93|279.95|273.95|279.95|273.95|279.93|273.93|0
1649425950000|2022-04-08 13:52:30|279.86|273.86|279.98|273.98|279.99|273.99|279.86|273.86|0
1649425960000|2022-04-08 13:52:40|280.01|274.01|279.98|273.98|280.02|274.02|279.98|273.98|0
1649425970000|2022-04-08 13:52:50|279.94|273.94|279.9|273.9|279.94|273.94|279.9|273.9|0
1649425980000|2022-04-08 13:53:00|279.91|273.91|279.87|273.87|279.91|273.91|279.87|273.87|0
1649425990000|2022-04-08 13:53:10|279.85|273.85|279.88|273.88|279.88|273.88|279.85|273.85|0
1649426000000|2022-04-08 13:53:20|279.91|273.91|279.97|273.97|279.97|273.97|279.91|273.91|0
1649426010000|2022-04-08 13:53:30|279.98|273.98|279.98|273.98|279.98|273.98|279.98|273.98|0
1649426020000|2022-04-08 13:53:40|279.99|273.99|280.02|274.02|280.02|274.02|279.98|273.98|0
1649426030000|2022-04-08 13:53:50|280.03|274.03|280.01|274.01|280.03|274.03|280.01|274.01|0
1649426040000|2022-04-08 13:54:00|280.04|274.04|279.95|273.95|280.04|274.04|279.94|273.94|0
1649426060000|2022-04-08 13:54:20|279.92|273.92|279.89|273.89|279.92|273.92|279.89|273.89|0
1649426070000|2022-04-08 13:54:30|279.87|273.87|279.87|273.87|279.9|273.9|279.87|273.87|0
1649426080000|2022-04-08 13:54:40|279.86|273.86|279.85|273.85|279.86|273.86|279.85|273.85|0
1649426090000|2022-04-08 13:54:50|279.83|273.83|279.76|273.76|279.83|273.83|279.76|273.76|0
1649426100000|2022-04-08 13:55:00|279.75|273.75|279.76|273.76|279.76|273.76|279.75|273.75|0
1649426110000|2022-04-08 13:55:10|279.5|273.5|279.34|273.34|279.5|273.5|279.34|273.34|0
1649426120000|2022-04-08 13:55:20|279.35|273.35|279.39|273.39|279.39|273.39|279.32|273.32|0
1649426130000|2022-04-08 13:55:30|279.38|273.38|279.42|273.42|279.48|273.48|279.38|273.38|0
1649426140000|2022-04-08 13:55:40|279.37|273.37|279.37|273.37|279.38|273.38|279.37|273.37|0
1649426150000|2022-04-08 13:55:50|279.3|273.3|279.22|273.22|279.3|273.3|279.22|273.22|0
1649426160000|2022-04-08 13:56:00|279.24|273.24|279.24|273.24|279.25|273.25|279.23|273.23|0
1649426170000|2022-04-08 13:56:10|279.22|273.22|279.22|273.22|279.22|273.22|279.21|273.21|0
1649426180000|2022-04-08 13:56:20|279.23|273.23|279.14|273.14|279.28|273.28|279.14|273.14|0
1649426190000|2022-04-08 13:56:30|279.11|273.11|279.13|273.13|279.13|273.13|279.11|273.11|0
1649426200000|2022-04-08 13:56:40|279.04|273.04|279|273|279.04|273.04|279|273|0
1649426210000|2022-04-08 13:56:50|279.01|273.01|279.01|273.01|279.01|273.01|279.01|273.01|0
1649426220000|2022-04-08 13:57:00|279.04|273.04|279.04|273.04|279.04|273.04|279.04|273.04|0
1649426230000|2022-04-08 13:57:10|279.01|273.01|279.01|273.01|279.01|273.01|279.01|273.01|0
1649426240000|2022-04-08 13:57:20|278.99|272.99|278.99|272.99|278.99|272.99|278.99|272.99|0
1649426250000|2022-04-08 13:57:30|278.97|272.97|278.94|272.94|278.97|272.97|278.94|272.94|0
1649426260000|2022-04-08 13:57:40|278.93|272.93|279|273|279.01|273.01|278.93|272.93|0
1649426270000|2022-04-08 13:57:50|279.06|273.06|279.09|273.09|279.09|273.09|279.06|273.06|0
1649426280000|2022-04-08 13:58:00|278.97|272.97|278.92|272.92|279|273|278.92|272.92|0
1649426290000|2022-04-08 13:58:10|278.95|272.95|278.94|272.94|278.95|272.95|278.92|272.92|0
1649426300000|2022-04-08 13:58:20|278.93|272.93|278.8|272.8|278.93|272.93|278.8|272.8|0
1649426310000|2022-04-08 13:58:30|278.81|272.81|278.84|272.84|278.85|272.85|278.81|272.81|0
1649426320000|2022-04-08 13:58:40|278.76|272.76|278.74|272.74|278.76|272.76|278.74|272.74|0
1649426330000|2022-04-08 13:58:50|278.75|272.75|278.77|272.77|278.77|272.77|278.75|272.75|0
1649426340000|2022-04-08 13:59:00|278.73|272.73|278.83|272.83|278.83|272.83|278.73|272.73|0
1649426350000|2022-04-08 13:59:10|278.82|272.82|278.54|272.54|278.82|272.82|278.53|272.53|0
1649426360000|2022-04-08 13:59:20|278.55|272.55|278.61|272.61|278.61|272.61|278.55|272.55|0
1649426370000|2022-04-08 13:59:30|278.62|272.62|278.64|272.64|278.65|272.65|278.62|272.62|0
1649426380000|2022-04-08 13:59:40|278.78|272.78|278.69|272.69|278.78|272.78|278.69|272.69|0
1649426390000|2022-04-08 13:59:50|278.68|272.68|278.61|272.61|278.68|272.68|278.61|272.61|0
1649426400000|2022-04-08 14:00:00|278.6|272.6|278.59|272.59|278.62|272.62|278.59|272.59|0
1649426420000|2022-04-08 14:00:20|278.62|272.62|278.65|272.65|278.65|272.65|278.62|272.62|0
1649426430000|2022-04-08 14:00:30|278.64|272.64|278.8|272.8|278.82|272.82|278.64|272.64|0
1649426440000|2022-04-08 14:00:40|278.78|272.78|278.8|272.8|278.81|272.81|278.77|272.77|0
1649426450000|2022-04-08 14:00:50|278.82|272.82|278.81|272.81|278.82|272.82|278.81|272.81|0
1649426460000|2022-04-08 14:01:00|278.78|272.78|278.72|272.72|278.78|272.78|278.71|272.71|0
1649426470000|2022-04-08 14:01:10|278.71|272.71|278.75|272.75|278.76|272.76|278.71|272.71|0
1649426480000|2022-04-08 14:01:20|278.69|272.69|278.69|272.69|278.72|272.72|278.69|272.69|0
1649426490000|2022-04-08 14:01:30|278.7|272.7|278.69|272.69|278.7|272.7|278.68|272.68|0
1649426500000|2022-04-08 14:01:40|278.63|272.63|278.61|272.61|278.63|272.63|278.58|272.58|0
1649426510000|2022-04-08 14:01:50|278.6|272.6|278.61|272.61|278.61|272.61|278.6|272.6|0
1649426520000|2022-04-08 14:02:00|278.57|272.57|278.57|272.57|278.57|272.57|278.57|272.57|0
1649426530000|2022-04-08 14:02:10|278.6|272.6|278.63|272.63|278.64|272.64|278.6|272.6|0
1649426540000|2022-04-08 14:02:20|278.64|272.64|278.71|272.71|278.71|272.71|278.64|272.64|0
1649426550000|2022-04-08 14:02:30|278.76|272.76|278.81|272.81|278.83|272.83|278.76|272.76|0
1649426570000|2022-04-08 14:02:50|278.84|272.84|278.97|272.97|278.97|272.97|278.84|272.84|0
1649426580000|2022-04-08 14:03:00|279|273|278.92|272.92|279.01|273.01|278.91|272.91|0
1649426590000|2022-04-08 14:03:10|278.93|272.93|278.95|272.95|278.95|272.95|278.92|272.92|0
1649426600000|2022-04-08 14:03:20|278.97|272.97|278.97|272.97|278.97|272.97|278.96|272.96|0
1649426610000|2022-04-08 14:03:30|278.98|272.98|278.93|272.93|278.98|272.98|278.93|272.93|0
1649426620000|2022-04-08 14:03:40|278.94|272.94|278.93|272.93|278.94|272.94|278.93|272.93|0
1649426630000|2022-04-08 14:03:50|278.92|272.92|278.92|272.92|278.92|272.92|278.91|272.91|0
1649426640000|2022-04-08 14:04:00|278.93|272.93|278.93|272.93|278.93|272.93|278.93|272.93|0
1649426650000|2022-04-08 14:04:10|278.92|272.92|278.91|272.91|278.92|272.92|278.91|272.91|0
1649426660000|2022-04-08 14:04:20|278.89|272.89|278.87|272.87|278.89|272.89|278.87|272.87|0
1649426670000|2022-04-08 14:04:30|278.88|272.88|278.88|272.88|278.88|272.88|278.88|272.88|0
1649426680000|2022-04-08 14:04:40|278.92|272.92|279.02|273.02|279.02|273.02|278.91|272.91|0
1649426690000|2022-04-08 14:04:50|279.01|273.01|279.01|273.01|279.01|273.01|279.01|273.01|0
1649426700000|2022-04-08 14:05:00|279.06|273.06|278.93|272.93|279.06|273.06|278.93|272.93|0
1649426710000|2022-04-08 14:05:10|278.92|272.92|278.91|272.91|278.92|272.92|278.89|272.89|0
1649426720000|2022-04-08 14:05:20|278.95|272.95|278.9|272.9|278.95|272.95|278.9|272.9|0
1649426730000|2022-04-08 14:05:30|278.91|272.91|278.9|272.9|278.91|272.91|278.88|272.88|0
1649426740000|2022-04-08 14:05:40|278.92|272.92|278.88|272.88|278.92|272.92|278.86|272.86|0
1649426750000|2022-04-08 14:05:50|278.87|272.87|278.85|272.85|278.87|272.87|278.84|272.84|0
1649426760000|2022-04-08 14:06:00|278.9|272.9|278.95|272.95|278.96|272.96|278.9|272.9|0
1649426770000|2022-04-08 14:06:10|278.98|272.98|278.98|272.98|278.98|272.98|278.98|272.98|0
1649426780000|2022-04-08 14:06:20|278.97|272.97|279|273|279|273|278.97|272.97|0
1649426790000|2022-04-08 14:06:30|278.99|272.99|278.9|272.9|278.99|272.99|278.9|272.9|0
1649426800000|2022-04-08 14:06:40|278.89|272.89|278.9|272.9|278.9|272.9|278.89|272.89|0
1649426810000|2022-04-08 14:06:50|278.88|272.88|278.86|272.86|278.88|272.88|278.86|272.86|0
1649426820000|2022-04-08 14:07:00|278.84|272.84|278.68|272.68|278.84|272.84|278.66|272.66|0
1649426830000|2022-04-08 14:07:10|278.67|272.67|278.76|272.76|278.77|272.77|278.67|272.67|0
1649426840000|2022-04-08 14:07:20|278.75|272.75|278.69|272.69|278.75|272.75|278.69|272.69|0
1649426850000|2022-04-08 14:07:30|278.68|272.68|278.63|272.63|278.68|272.68|278.61|272.61|0
1649426870000|2022-04-08 14:07:50|278.66|272.66|278.63|272.63|278.66|272.66|278.63|272.63|0
1649426880000|2022-04-08 14:08:00|278.66|272.66|278.58|272.58|278.67|272.67|278.58|272.58|0
1649426890000|2022-04-08 14:08:10|278.57|272.57|278.54|272.54|278.58|272.58|278.54|272.54|0
1649426900000|2022-04-08 14:08:20|278.55|272.55|278.59|272.59|278.59|272.59|278.55|272.55|0
1649426910000|2022-04-08 14:08:30|278.73|272.73|278.99|272.99|278.99|272.99|278.73|272.73|0
1649426920000|2022-04-08 14:08:40|279.05|273.05|279.19|273.19|279.19|273.19|279.05|273.05|0
1649426930000|2022-04-08 14:08:50|279.23|273.23|279.62|273.62|279.62|273.62|279.23|273.23|0
1649426940000|2022-04-08 14:09:00|279.71|273.71|279.9|273.9|279.92|273.92|279.71|273.71|0
1649426950000|2022-04-08 14:09:10|279.93|273.93|279.9|273.9|279.93|273.93|279.9|273.9|0
1649426960000|2022-04-08 14:09:20|279.87|273.87|279.9|273.9|279.9|273.9|279.87|273.87|0
1649426970000|2022-04-08 14:09:30|279.91|273.91|279.89|273.89|279.94|273.94|279.89|273.89|0
1649426980000|2022-04-08 14:09:40|279.97|273.97|280.03|274.03|280.04|274.04|279.97|273.97|0
1649426990000|2022-04-08 14:09:50|280.08|274.08|280.21|274.21|280.21|274.21|280.08|274.08|0
1649427000000|2022-04-08 14:10:00|280.2|274.2|280.17|274.17|280.2|274.2|280.12|274.12|0
1649427010000|2022-04-08 14:10:10|280.16|274.16|280.16|274.16|280.16|274.16|280.16|274.16|0
1649427030000|2022-04-08 14:10:30|280.13|274.13|280.04|274.04|280.14|274.14|280.04|274.04|0
1649427040000|2022-04-08 14:10:40|280.06|274.06|280.09|274.09|280.09|274.09|280.06|274.06|0
1649427050000|2022-04-08 14:10:50|280.08|274.08|280.1|274.1|280.1|274.1|280.08|274.08|0
1649427060000|2022-04-08 14:11:00|280.08|274.08|280.06|274.06|280.08|274.08|280.06|274.06|0
1649427070000|2022-04-08 14:11:10|280.07|274.07|280.02|274.02|280.07|274.07|280.01|274.01|0
1649427080000|2022-04-08 14:11:20|280.01|274.01|280.02|274.02|280.02|274.02|280.01|274.01|0
1649427090000|2022-04-08 14:11:30|280.01|274.01|280|274|280.01|274.01|280|274|0
1649427100000|2022-04-08 14:11:40|279.99|273.99|279.99|273.99|280|274|279.99|273.99|0
1649427120000|2022-04-08 14:12:00|279.98|273.98|279.99|273.99|279.99|273.99|279.98|273.98|0
1649427130000|2022-04-08 14:12:10|279.98|273.98|280.02|274.02|280.02|274.02|279.98|273.98|0
1649427140000|2022-04-08 14:12:20|280.03|274.03|280.02|274.02|280.03|274.03|280.02|274.02|0
1649427150000|2022-04-08 14:12:30|280|274|280.08|274.08|280.14|274.14|280|274|0
1649427160000|2022-04-08 14:12:40|280.05|274.05|280.03|274.03|280.05|274.05|280.02|274.02|0
1649427170000|2022-04-08 14:12:50|280.08|274.08|280.1|274.1|280.1|274.1|280.07|274.07|0
1649427180000|2022-04-08 14:13:00|280.05|274.05|280.07|274.07|280.08|274.08|280.05|274.05|0
1649427190000|2022-04-08 14:13:10|280.06|274.06|279.99|273.99|280.06|274.06|279.99|273.99|0
1649427210000|2022-04-08 14:13:30|280.01|274.01|280.02|274.02|280.02|274.02|280|274|0
1649427220000|2022-04-08 14:13:40|280.01|274.01|280.02|274.02|280.02|274.02|280|274|0
1649427230000|2022-04-08 14:13:50|280.04|274.04|280.07|274.07|280.07|274.07|280.04|274.04|0
1649427240000|2022-04-08 14:14:00|280|274|279.99|273.99|280|274|279.99|273.99|0
1649427250000|2022-04-08 14:14:10|279.96|273.96|279.87|273.87|279.96|273.96|279.87|273.87|0
1649427260000|2022-04-08 14:14:20|279.88|273.88|279.9|273.9|279.9|273.9|279.86|273.86|0
1649427270000|2022-04-08 14:14:30|279.93|273.93|279.89|273.89|279.93|273.93|279.88|273.88|0
1649427280000|2022-04-08 14:14:40|279.87|273.87|279.87|273.87|279.9|273.9|279.87|273.87|0
1649427290000|2022-04-08 14:14:50|279.88|273.88|280.14|274.14|280.14|274.14|279.88|273.88|0
1649427300000|2022-04-08 14:15:00|280.13|274.13|280.14|274.14|280.14|274.14|280.12|274.12|0
1649427310000|2022-04-08 14:15:10|280.18|274.18|280.24|274.24|280.24|274.24|280.18|274.18|0
1649427320000|2022-04-08 14:15:20|280.22|274.22|280.09|274.09|280.22|274.22|280.09|274.09|0
1649427330000|2022-04-08 14:15:30|280.06|274.06|280.06|274.06|280.06|274.06|280.06|274.06|0
1649427340000|2022-04-08 14:15:40|280.04|274.04|280.02|274.02|280.04|274.04|280.02|274.02|0
1649427350000|2022-04-08 14:15:50|280.01|274.01|280.02|274.02|280.02|274.02|280.01|274.01|0
1649427360000|2022-04-08 14:16:00|280.03|274.03|280.05|274.05|280.07|274.07|280.03|274.03|0
1649427370000|2022-04-08 14:16:10|280.04|274.04|280.01|274.01|280.04|274.04|280|274|0
1649427380000|2022-04-08 14:16:20|280.02|274.02|280.02|274.02|280.07|274.07|280.02|274.02|0
1649427390000|2022-04-08 14:16:30|280.03|274.03|279.91|273.91|280.03|274.03|279.91|273.91|0
1649427400000|2022-04-08 14:16:40|279.9|273.9|279.89|273.89|279.9|273.9|279.89|273.89|0
1649427410000|2022-04-08 14:16:50|279.9|273.9|279.89|273.89|279.9|273.9|279.89|273.89|0
1649427420000|2022-04-08 14:17:00|279.85|273.85|279.84|273.84|279.85|273.85|279.84|273.84|0
1649427430000|2022-04-08 14:17:10|279.82|273.82|279.82|273.82|279.82|273.82|279.82|273.82|0
1649427440000|2022-04-08 14:17:20|279.79|273.79|279.78|273.78|279.79|273.79|279.77|273.77|0
1649427450000|2022-04-08 14:17:30|279.77|273.77|279.75|273.75|279.78|273.78|279.75|273.75|0
1649427460000|2022-04-08 14:17:40|279.74|273.74|279.75|273.75|279.75|273.75|279.74|273.74|0
1649427470000|2022-04-08 14:17:50|279.77|273.77|279.76|273.76|279.77|273.77|279.76|273.76|0
1649427480000|2022-04-08 14:18:00|279.77|273.77|279.75|273.75|279.79|273.79|279.75|273.75|0
1649427490000|2022-04-08 14:18:10|279.74|273.74|279.74|273.74|279.74|273.74|279.74|273.74|0
1649427500000|2022-04-08 14:18:20|279.75|273.75|279.75|273.75|279.75|273.75|279.75|273.75|0
1649427510000|2022-04-08 14:18:30|279.78|273.78|279.79|273.79|279.79|273.79|279.78|273.78|0
1649427520000|2022-04-08 14:18:40|279.78|273.78|279.8|273.8|279.8|273.8|279.76|273.76|0
1649427530000|2022-04-08 14:18:50|279.83|273.83|279.91|273.91|279.91|273.91|279.83|273.83|0
1649427540000|2022-04-08 14:19:00|279.9|273.9|280.13|274.13|280.13|274.13|279.9|273.9|0
1649427560000|2022-04-08 14:19:20|280.15|274.15|280.36|274.36|280.36|274.36|280.15|274.15|0
1649427570000|2022-04-08 14:19:30|280.43|274.43|280.51|274.51|280.51|274.51|280.43|274.43|0
1649427580000|2022-04-08 14:19:40|280.56|274.56|280.82|274.82|280.82|274.82|280.56|274.56|0
1649427590000|2022-04-08 14:19:50|280.81|274.81|280.72|274.72|280.81|274.81|280.71|274.71|0
1649427600000|2022-04-08 14:20:00|280.7|274.7|280.69|274.69|280.7|274.7|280.63|274.63|0
1649427610000|2022-04-08 14:20:10|280.7|274.7|280.77|274.77|280.77|274.77|280.7|274.7|0
1649427620000|2022-04-08 14:20:20|280.81|274.81|280.81|274.81|280.82|274.82|280.81|274.81|0
1649427630000|2022-04-08 14:20:30|280.82|274.82|280.92|274.92|280.92|274.92|280.82|274.82|0
1649427640000|2022-04-08 14:20:40|280.95|274.95|281.01|275.01|281.02|275.02|280.95|274.95|0
1649427650000|2022-04-08 14:20:50|281.04|275.04|281.04|275.04|281.04|275.04|281.04|275.04|0
1649427660000|2022-04-08 14:21:00|281.09|275.09|281.09|275.09|281.09|275.09|281.09|275.09|0
1649427670000|2022-04-08 14:21:10|281.08|275.08|281.06|275.06|281.08|275.08|281.02|275.02|0
1649427680000|2022-04-08 14:21:20|281.08|275.08|281.11|275.11|281.12|275.12|281.08|275.08|0
1649427690000|2022-04-08 14:21:30|281.12|275.12|281.14|275.14|281.14|275.14|281.11|275.11|0
1649427700000|2022-04-08 14:21:40|281.17|275.17|281.15|275.15|281.17|275.17|281.13|275.13|0
1649427710000|2022-04-08 14:21:50|281.16|275.16|281.27|275.27|281.27|275.27|281.15|275.15|0
1649427720000|2022-04-08 14:22:00|281.28|275.28|281.44|275.44|281.44|275.44|281.28|275.28|0
1649427730000|2022-04-08 14:22:10|281.46|275.46|281.59|275.59|281.59|275.59|281.46|275.46|0
1649427740000|2022-04-08 14:22:20|281.58|275.58|281.62|275.62|281.65|275.65|281.57|275.57|0
1649427750000|2022-04-08 14:22:30|281.61|275.61|281.59|275.59|281.61|275.61|281.57|275.57|0
1649427760000|2022-04-08 14:22:40|281.45|275.45|281.45|275.45|281.45|275.45|281.45|275.45|0
1649427770000|2022-04-08 14:22:50|281.46|275.46|281.52|275.52|281.53|275.53|281.46|275.46|0
1649427780000|2022-04-08 14:23:00|281.57|275.57|281.55|275.55|281.57|275.57|281.55|275.55|0
1649427790000|2022-04-08 14:23:10|281.57|275.57|281.66|275.66|281.66|275.66|281.57|275.57|0
1649427800000|2022-04-08 14:23:20|281.78|275.78|281.78|275.78|281.78|275.78|281.78|275.78|0
1649427810000|2022-04-08 14:23:30|281.82|275.82|281.92|275.92|281.92|275.92|281.82|275.82|0
1649427820000|2022-04-08 14:23:40|281.95|275.95|281.95|275.95|281.95|275.95|281.94|275.94|0
1649427830000|2022-04-08 14:23:50|281.97|275.97|282|276|282|276|281.97|275.97|0
1649427840000|2022-04-08 14:24:00|282.01|276.01|282|276|282.01|276.01|282|276|0
1649427850000|2022-04-08 14:24:10|282.03|276.03|282.01|276.01|282.03|276.03|282.01|276.01|0
1649427860000|2022-04-08 14:24:20|281.98|275.98|281.98|275.98|281.98|275.98|281.98|275.98|0
1649427870000|2022-04-08 14:24:30|282.07|276.07|282|276|282.08|276.08|282|276|0
1649427880000|2022-04-08 14:24:40|282.05|276.05|282.05|276.05|282.06|276.06|282.03|276.03|0
1649427890000|2022-04-08 14:24:50|282.33|276.33|282.42|276.42|282.42|276.42|282.33|276.33|0
1649427900000|2022-04-08 14:25:00|282.43|276.43|282.44|276.44|282.44|276.44|282.43|276.43|0
1649427920000|2022-04-08 14:25:20|282.45|276.45|282.48|276.48|282.48|276.48|282.45|276.45|0
1649427930000|2022-04-08 14:25:30|282.46|276.46|282.43|276.43|282.46|276.46|282.43|276.43|0
1649427940000|2022-04-08 14:25:40|282.45|276.45|282.47|276.47|282.5|276.5|282.45|276.45|0
1649427950000|2022-04-08 14:25:50|282.46|276.46|282.45|276.45|282.46|276.46|282.45|276.45|0
1649427960000|2022-04-08 14:26:00|282.43|276.43|282.4|276.4|282.43|276.43|282.4|276.4|0
1649427970000|2022-04-08 14:26:10|282.39|276.39|282.39|276.39|282.39|276.39|282.38|276.38|0
1649427990000|2022-04-08 14:26:30|282.38|276.38|282.38|276.38|282.38|276.38|282.38|276.38|0
1649428000000|2022-04-08 14:26:40|282.55|276.55|282.58|276.58|282.59|276.59|282.55|276.55|0
1649428010000|2022-04-08 14:26:50|282.61|276.61|282.71|276.71|282.71|276.71|282.61|276.61|0
1649428020000|2022-04-08 14:27:00|282.72|276.72|282.94|276.94|282.94|276.94|282.72|276.72|0
1649428030000|2022-04-08 14:27:10|282.95|276.95|283|277|283|277|282.95|276.95|0
1649428040000|2022-04-08 14:27:20|283.03|277.03|283.15|277.15|283.17|277.17|283.03|277.03|0
1649428050000|2022-04-08 14:27:30|283.23|277.23|283.23|277.23|283.23|277.23|283.23|277.23|0
1649428060000|2022-04-08 14:27:40|283.25|277.25|283.25|277.25|283.25|277.25|283.25|277.25|0
1649428080000|2022-04-08 14:28:00|283.35|277.35|283.42|277.42|283.42|277.42|283.35|277.35|0
1649428090000|2022-04-08 14:28:10|283.47|277.47|283.47|277.47|283.47|277.47|283.47|277.47|0
1649428100000|2022-04-08 14:28:20|283.46|277.46|283.49|277.49|283.49|277.49|283.46|277.46|0
1649428110000|2022-04-08 14:28:30|283.43|277.43|283.47|277.47|283.47|277.47|283.43|277.43|0
1649428120000|2022-04-08 14:28:40|283.48|277.48|283.49|277.49|283.49|277.49|283.48|277.48|0
1649428140000|2022-04-08 14:29:00|283.55|277.55|283.64|277.64|283.64|277.64|283.55|277.55|0
1649428150000|2022-04-08 14:29:10|283.59|277.59|283.85|277.85|283.87|277.87|283.59|277.59|0
1649428160000|2022-04-08 14:29:20|283.82|277.82|283.86|277.86|283.86|277.86|283.82|277.82|0
1649428170000|2022-04-08 14:29:30|283.87|277.87|283.97|277.97|283.97|277.97|283.87|277.87|0
1649428180000|2022-04-08 14:29:40|283.94|277.94|283.9|277.9|283.94|277.94|283.9|277.9|0
1649428190000|2022-04-08 14:29:50|283.87|277.87|283.87|277.87|283.87|277.87|283.87|277.87|0
1649428200000|2022-04-08 14:30:00|283.93|277.93|283.95|277.95|283.97|277.97|283.93|277.93|0
1649428210000|2022-04-08 14:30:10|283.96|277.96|284.05|278.05|284.05|278.05|283.95|277.95|0
1649428220000|2022-04-08 14:30:20|284.06|278.06|284.07|278.07|284.07|278.07|284.06|278.06|0
1649428230000|2022-04-08 14:30:30|284.06|278.06|284.02|278.02|284.06|278.06|283.97|277.97|0
1649428240000|2022-04-08 14:30:40|284.03|278.03|284.09|278.09|284.09|278.09|284.03|278.03|0
1649428250000|2022-04-08 14:30:50|284.12|278.12|284.2|278.2|284.21|278.21|284.12|278.12|0
1649428260000|2022-04-08 14:31:00|284.21|278.21|284.22|278.22|284.22|278.22|284.21|278.21|0
1649428270000|2022-04-08 14:31:10|284.23|278.23|284.12|278.12|284.24|278.24|284.12|278.12|0
1649428290000|2022-04-08 14:31:30|284.07|278.07|284.07|278.07|284.08|278.08|284.07|278.07|0
1649428300000|2022-04-08 14:31:40|284.09|278.09|284.1|278.1|284.1|278.1|284.09|278.09|0
1649428310000|2022-04-08 14:31:50|284.09|278.09|284.12|278.12|284.12|278.12|284.09|278.09|0
1649428320000|2022-04-08 14:32:00|284.2|278.2|284.2|278.2|284.2|278.2|284.2|278.2|0
1649428330000|2022-04-08 14:32:10|284.21|278.21|284.21|278.21|284.21|278.21|284.21|278.21|0
1649428340000|2022-04-08 14:32:20|284.19|278.19|284.2|278.2|284.22|278.22|284.19|278.19|0
1649428350000|2022-04-08 14:32:30|284.21|278.21|284.16|278.16|284.21|278.21|284.16|278.16|0
1649428360000|2022-04-08 14:32:40|284.18|278.18|284.19|278.19|284.19|278.19|284.18|278.18|0
1649428370000|2022-04-08 14:32:50|284.18|278.18|284.21|278.21|284.21|278.21|284.18|278.18|0
1649428390000|2022-04-08 14:33:10|284.22|278.22|284.22|278.22|284.22|278.22|284.19|278.19|0
1649428400000|2022-04-08 14:33:20|284.23|278.23|284.15|278.15|284.23|278.23|284.15|278.15|0
1649428410000|2022-04-08 14:33:30|284.05|278.05|283.96|277.96|284.05|278.05|283.94|277.94|0
1649428420000|2022-04-08 14:33:40|283.79|277.79|283.79|277.79|283.79|277.79|283.79|277.79|0
1649428430000|2022-04-08 14:33:50|283.8|277.8|283.8|277.8|283.9|277.9|283.8|277.8|0
1649428440000|2022-04-08 14:34:00|283.85|277.85|283.97|277.97|283.97|277.97|283.85|277.85|0
1649428450000|2022-04-08 14:34:10|283.95|277.95|284.09|278.09|284.12|278.12|283.95|277.95|0
1649428460000|2022-04-08 14:34:20|284.06|278.06|284.05|278.05|284.06|278.06|284.05|278.05|0
1649428470000|2022-04-08 14:34:30|284.11|278.11|284.08|278.08|284.11|278.11|284.08|278.08|0
1649428480000|2022-04-08 14:34:40|284.07|278.07|283.82|277.82|284.07|278.07|283.82|277.82|0
1649428490000|2022-04-08 14:34:50|283.8|277.8|283.56|277.56|283.8|277.8|283.56|277.56|0
1649428500000|2022-04-08 14:35:00|283.54|277.54|283.74|277.74|283.74|277.74|283.54|277.54|0
1649428510000|2022-04-08 14:35:10|283.73|277.73|283.7|277.7|283.74|277.74|283.7|277.7|0
1649428520000|2022-04-08 14:35:20|283.69|277.69|283.66|277.66|283.69|277.69|283.66|277.66|0
1649428540000|2022-04-08 14:35:40|283.64|277.64|283.6|277.6|283.64|277.64|283.6|277.6|0
1649428550000|2022-04-08 14:35:50|283.59|277.59|283.59|277.59|283.6|277.6|283.59|277.59|0
1649428560000|2022-04-08 14:36:00|283.6|277.6|283.68|277.68|283.68|277.68|283.6|277.6|0
1649428570000|2022-04-08 14:36:10|283.67|277.67|283.55|277.55|283.67|277.67|283.55|277.55|0
1649428590000|2022-04-08 14:36:30|283.54|277.54|283.52|277.52|283.54|277.54|283.52|277.52|0
1649428610000|2022-04-08 14:36:50|283.51|277.51|283.49|277.49|283.51|277.51|283.49|277.49|0
1649428620000|2022-04-08 14:37:00|283.48|277.48|283.55|277.55|283.55|277.55|283.48|277.48|0
1649428630000|2022-04-08 14:37:10|283.54|277.54|283.55|277.55|283.55|277.55|283.54|277.54|0
1649428640000|2022-04-08 14:37:20|283.59|277.59|283.57|277.57|283.59|277.59|283.57|277.57|0
1649428650000|2022-04-08 14:37:30|283.58|277.58|283.58|277.58|283.59|277.59|283.58|277.58|0
1649428660000|2022-04-08 14:37:40|283.57|277.57|283.57|277.57|283.57|277.57|283.57|277.57|0
1649428670000|2022-04-08 14:37:50|283.56|277.56|283.53|277.53|283.56|277.56|283.53|277.53|0
1649428680000|2022-04-08 14:38:00|283.54|277.54|283.57|277.57|283.57|277.57|283.54|277.54|0
1649428690000|2022-04-08 14:38:10|283.58|277.58|283.58|277.58|283.61|277.61|283.58|277.58|0
1649428700000|2022-04-08 14:38:20|283.59|277.59|283.59|277.59|283.59|277.59|283.59|277.59|0
1649428710000|2022-04-08 14:38:30|283.56|277.56|283.6|277.6|283.6|277.6|283.56|277.56|0
1649428720000|2022-04-08 14:38:40|283.61|277.61|283.6|277.6|283.61|277.61|283.6|277.6|0
1649428730000|2022-04-08 14:38:50|283.61|277.61|283.62|277.62|283.62|277.62|283.61|277.61|0
1649428740000|2022-04-08 14:39:00|283.66|277.66|283.66|277.66|283.66|277.66|283.66|277.66|0
1649428750000|2022-04-08 14:39:10|283.64|277.64|283.79|277.79|283.81|277.81|283.64|277.64|0
1649428760000|2022-04-08 14:39:20|283.75|277.75|283.72|277.72|283.75|277.75|283.72|277.72|0
1649428770000|2022-04-08 14:39:30|283.71|277.71|283.71|277.71|283.71|277.71|283.7|277.7|0
1649428780000|2022-04-08 14:39:40|283.77|277.77|283.8|277.8|283.8|277.8|283.77|277.77|0
1649428790000|2022-04-08 14:39:50|283.79|277.79|283.73|277.73|283.79|277.79|283.73|277.73|0
1649428800000|2022-04-08 14:40:00|283.74|277.74|283.73|277.73|283.74|277.74|283.71|277.71|0
1649428820000|2022-04-08 14:40:20|283.76|277.76|283.76|277.76|283.76|277.76|283.76|277.76|0
1649428830000|2022-04-08 14:40:30|283.75|277.75|283.89|277.89|283.89|277.89|283.75|277.75|0
1649428840000|2022-04-08 14:40:40|283.88|277.88|283.92|277.92|283.92|277.92|283.88|277.88|0
1649428860000|2022-04-08 14:41:00|283.91|277.91|283.94|277.94|283.96|277.96|283.91|277.91|0
1649428870000|2022-04-08 14:41:10|283.93|277.93|283.91|277.91|283.93|277.93|283.9|277.9|0
1649428880000|2022-04-08 14:41:20|283.88|277.88|283.77|277.77|283.88|277.88|283.76|277.76|0
1649428890000|2022-04-08 14:41:30|283.73|277.73|283.66|277.66|283.73|277.73|283.66|277.66|0
1649428900000|2022-04-08 14:41:40|283.65|277.65|283.67|277.67|283.69|277.69|283.65|277.65|0
1649428910000|2022-04-08 14:41:50|283.31|277.31|283.31|277.31|283.32|277.32|283.31|277.31|0
1649428920000|2022-04-08 14:42:00|283.32|277.32|283.3|277.3|283.32|277.32|283.29|277.29|0
1649428930000|2022-04-08 14:42:10|283.33|277.33|283.33|277.33|283.34|277.34|283.33|277.33|0
1649428940000|2022-04-08 14:42:20|283.32|277.32|283.31|277.31|283.32|277.32|283.3|277.3|0
1649428950000|2022-04-08 14:42:30|283.27|277.27|283.27|277.27|283.27|277.27|283.27|277.27|0
1649428960000|2022-04-08 14:42:40|283.3|277.3|283.29|277.29|283.3|277.3|283.29|277.29|0
1649428970000|2022-04-08 14:42:50|283.28|277.28|283.28|277.28|283.28|277.28|283.28|277.28|0
1649428980000|2022-04-08 14:43:00|283.26|277.26|283.24|277.24|283.26|277.26|283.24|277.24|0
1649428990000|2022-04-08 14:43:10|283.25|277.25|283.25|277.25|283.25|277.25|283.25|277.25|0
1649429000000|2022-04-08 14:43:20|283.27|277.27|283.19|277.19|283.27|277.27|283.19|277.19|0
1649429010000|2022-04-08 14:43:30|283.17|277.17|283.14|277.14|283.17|277.17|283.14|277.14|0
1649429020000|2022-04-08 14:43:40|283.1|277.1|283.03|277.03|283.1|277.1|283.03|277.03|0
1649429030000|2022-04-08 14:43:50|283.05|277.05|282.89|276.89|283.05|277.05|282.89|276.89|0
1649429040000|2022-04-08 14:44:00|282.86|276.86|282.85|276.85|282.86|276.86|282.83|276.83|0
1649429050000|2022-04-08 14:44:10|282.83|276.83|282.7|276.7|282.83|276.83|282.7|276.7|0
1649429060000|2022-04-08 14:44:20|282.67|276.67|282.64|276.64|282.67|276.67|282.64|276.64|0
1649429070000|2022-04-08 14:44:30|282.63|276.63|282.57|276.57|282.63|276.63|282.57|276.57|0
1649429080000|2022-04-08 14:44:40|282.55|276.55|282.56|276.56|282.56|276.56|282.55|276.55|0
1649429090000|2022-04-08 14:44:50|282.46|276.46|282.49|276.49|282.49|276.49|282.46|276.46|0
1649429100000|2022-04-08 14:45:00|282.47|276.47|282.36|276.36|282.47|276.47|282.36|276.36|0
1649429110000|2022-04-08 14:45:10|282.33|276.33|282.37|276.37|282.37|276.37|282.33|276.33|0
1649429130000|2022-04-08 14:45:30|282.39|276.39|282.28|276.28|282.42|276.42|282.28|276.28|0
1649429140000|2022-04-08 14:45:40|282.27|276.27|282.18|276.18|282.28|276.28|282.18|276.18|0
1649429150000|2022-04-08 14:45:50|282.12|276.12|282.08|276.08|282.12|276.12|282.06|276.06|0
1649429160000|2022-04-08 14:46:00|282.09|276.09|282.06|276.06|282.1|276.1|282.05|276.05|0
1649429170000|2022-04-08 14:46:10|282.05|276.05|282.01|276.01|282.05|276.05|282.01|276.01|0
1649429180000|2022-04-08 14:46:20|282|276|282.01|276.01|282.01|276.01|282|276|0
1649429190000|2022-04-08 14:46:30|282.02|276.02|281.99|275.99|282.03|276.03|281.99|275.99|0
1649429200000|2022-04-08 14:46:40|282|276|282.08|276.08|282.08|276.08|282|276|0
1649429210000|2022-04-08 14:46:50|282.07|276.07|282.07|276.07|282.07|276.07|282.07|276.07|0
1649429220000|2022-04-08 14:47:00|282.08|276.08|282.19|276.19|282.19|276.19|282.08|276.08|0
1649429230000|2022-04-08 14:47:10|282.24|276.24|282.28|276.28|282.31|276.31|282.24|276.24|0
1649429240000|2022-04-08 14:47:20|282.29|276.29|282.31|276.31|282.31|276.31|282.29|276.29|0
1649429250000|2022-04-08 14:47:30|282.3|276.3|282.24|276.24|282.3|276.3|282.24|276.24|0
1649429260000|2022-04-08 14:47:40|282.25|276.25|282.23|276.23|282.25|276.25|282.22|276.22|0
1649429270000|2022-04-08 14:47:50|282.26|276.26|282.26|276.26|282.26|276.26|282.26|276.26|0
1649429280000|2022-04-08 14:48:00|282.25|276.25|282.24|276.24|282.25|276.25|282.24|276.24|0
1649429300000|2022-04-08 14:48:20|282.25|276.25|282.24|276.24|282.26|276.26|282.24|276.24|0
1649429310000|2022-04-08 14:48:30|282.18|276.18|282.13|276.13|282.18|276.18|282.13|276.13|0
1649429320000|2022-04-08 14:48:40|282.12|276.12|282.05|276.05|282.12|276.12|282.04|276.04|0
1649429330000|2022-04-08 14:48:50|282.04|276.04|281.99|275.99|282.04|276.04|281.99|275.99|0
1649429340000|2022-04-08 14:49:00|282|276|281.94|275.94|282|276|281.94|275.94|0
1649429350000|2022-04-08 14:49:10|281.79|275.79|281.71|275.71|281.79|275.79|281.71|275.71|0
1649429360000|2022-04-08 14:49:20|281.7|275.7|281.4|275.4|281.7|275.7|281.4|275.4|0
1649429370000|2022-04-08 14:49:30|281.36|275.36|281.1|275.1|281.36|275.36|281.1|275.1|0
1649429380000|2022-04-08 14:49:40|281.16|275.16|281.16|275.16|281.16|275.16|281.16|275.16|0
1649429390000|2022-04-08 14:49:50|281.15|275.15|281.11|275.11|281.16|275.16|281.11|275.11|0
1649429400000|2022-04-08 14:50:00|281.12|275.12|281.13|275.13|281.13|275.13|281.12|275.12|0
1649429410000|2022-04-08 14:50:10|281.07|275.07|281.19|275.19|281.19|275.19|281.07|275.07|0
1649429420000|2022-04-08 14:50:20|281.2|275.2|281.4|275.4|281.4|275.4|281.2|275.2|0
1649429430000|2022-04-08 14:50:30|281.44|275.44|281.6|275.6|281.62|275.62|281.43|275.43|0
1649429440000|2022-04-08 14:50:40|281.59|275.59|281.7|275.7|281.7|275.7|281.59|275.59|0
1649429450000|2022-04-08 14:50:50|281.73|275.73|281.74|275.74|281.75|275.75|281.73|275.73|0
1649429460000|2022-04-08 14:51:00|281.77|275.77|281.85|275.85|281.85|275.85|281.77|275.77|0
1649429470000|2022-04-08 14:51:10|281.86|275.86|282.06|276.06|282.06|276.06|281.86|275.86|0
1649429480000|2022-04-08 14:51:20|282.05|276.05|282|276|282.14|276.14|282|276|0
1649429490000|2022-04-08 14:51:30|281.99|275.99|281.96|275.96|281.99|275.99|281.96|275.96|0
1649429500000|2022-04-08 14:51:40|282.01|276.01|281.97|275.97|282.01|276.01|281.97|275.97|0
1649429510000|2022-04-08 14:51:50|281.98|275.98|282.09|276.09|282.1|276.1|281.98|275.98|0
1649429520000|2022-04-08 14:52:00|282.1|276.1|282.13|276.13|282.13|276.13|282.1|276.1|0
1649429530000|2022-04-08 14:52:10|282.12|276.12|282.17|276.17|282.17|276.17|282.09|276.09|0
1649429540000|2022-04-08 14:52:20|282.22|276.22|282.24|276.24|282.27|276.27|282.22|276.22|0
1649429550000|2022-04-08 14:52:30|282.25|276.25|282.27|276.27|282.3|276.3|282.25|276.25|0
1649429560000|2022-04-08 14:52:40|282.25|276.25|282.21|276.21|282.25|276.25|282.21|276.21|0
1649429580000|2022-04-08 14:53:00|282.2|276.2|282.24|276.24|282.27|276.27|282.2|276.2|0
1649429590000|2022-04-08 14:53:10|282.27|276.27|282.27|276.27|282.27|276.27|282.27|276.27|0
1649429600000|2022-04-08 14:53:20|282.26|276.26|282.27|276.27|282.27|276.27|282.26|276.26|0
1649429610000|2022-04-08 14:53:30|282.28|276.28|282.27|276.27|282.28|276.28|282.27|276.27|0
1649429620000|2022-04-08 14:53:40|282.28|276.28|282.29|276.29|282.29|276.29|282.28|276.28|0
1649429630000|2022-04-08 14:53:50|282.48|276.48|282.59|276.59|282.59|276.59|282.48|276.48|0
1649429650000|2022-04-08 14:54:10|282.58|276.58|282.58|276.58|282.58|276.58|282.58|276.58|0
1649429660000|2022-04-08 14:54:20|282.59|276.59|282.59|276.59|282.59|276.59|282.59|276.59|0
1649429670000|2022-04-08 14:54:30|282.61|276.61|282.62|276.62|282.62|276.62|282.61|276.61|0
1649429680000|2022-04-08 14:54:40|282.64|276.64|282.68|276.68|282.68|276.68|282.64|276.64|0
1649429690000|2022-04-08 14:54:50|282.7|276.7|282.71|276.71|282.71|276.71|282.7|276.7|0
1649429700000|2022-04-08 14:55:00|282.72|276.72|282.59|276.59|282.76|276.76|282.59|276.59|0
1649429710000|2022-04-08 14:55:10|282.58|276.58|282.52|276.52|282.58|276.58|282.52|276.52|0
1649429720000|2022-04-08 14:55:20|282.57|276.57|282.58|276.58|282.58|276.58|282.57|276.57|0
1649429730000|2022-04-08 14:55:30|282.61|276.61|282.61|276.61|282.61|276.61|282.61|276.61|0
1649429740000|2022-04-08 14:55:40|282.64|276.64|283|277|283|277|282.64|276.64|0
1649429750000|2022-04-08 14:55:50|283.01|277.01|283|277|283.01|277.01|282.96|276.96|0
1649429760000|2022-04-08 14:56:00|283.01|277.01|283.01|277.01|283.01|277.01|283|277|0
1649429770000|2022-04-08 14:56:10|283.02|277.02|283.02|277.02|283.05|277.05|283.01|277.01|0
1649429780000|2022-04-08 14:56:20|283.06|277.06|283.03|277.03|283.06|277.06|283.03|277.03|0
1649429790000|2022-04-08 14:56:30|283.02|277.02|283.03|277.03|283.03|277.03|283.02|277.02|0
1649429800000|2022-04-08 14:56:40|283.05|277.05|283.06|277.06|283.06|277.06|283.03|277.03|0
1649429810000|2022-04-08 14:56:50|283.08|277.08|282.98|276.98|283.08|277.08|282.98|276.98|0
1649429820000|2022-04-08 14:57:00|282.99|276.99|282.82|276.82|283|277|282.82|276.82|0
1649429830000|2022-04-08 14:57:10|282.79|276.79|282.72|276.72|282.79|276.79|282.72|276.72|0
1649429840000|2022-04-08 14:57:20|282.8|276.8|282.8|276.8|282.81|276.81|282.8|276.8|0
1649429850000|2022-04-08 14:57:30|282.78|276.78|282.61|276.61|282.78|276.78|282.61|276.61|0
1649429860000|2022-04-08 14:57:40|282.58|276.58|282.63|276.63|282.64|276.64|282.57|276.57|0
1649429870000|2022-04-08 14:57:50|282.64|276.64|282.77|276.77|282.78|276.78|282.64|276.64|0
1649429880000|2022-04-08 14:58:00|282.73|276.73|282.69|276.69|282.74|276.74|282.68|276.68|0
1649429890000|2022-04-08 14:58:10|282.7|276.7|282.68|276.68|282.7|276.7|282.68|276.68|0
1649429900000|2022-04-08 14:58:20|282.73|276.73|282.74|276.74|282.74|276.74|282.73|276.73|0
1649429910000|2022-04-08 14:58:30|282.72|276.72|282.7|276.7|282.72|276.72|282.7|276.7|0
1649429920000|2022-04-08 14:58:40|282.71|276.71|282.7|276.7|282.71|276.71|282.68|276.68|0
1649429930000|2022-04-08 14:58:50|282.71|276.71|282.69|276.69|282.71|276.71|282.69|276.69|0
1649429940000|2022-04-08 14:59:00|282.66|276.66|282.68|276.68|282.68|276.68|282.66|276.66|0
1649429950000|2022-04-08 14:59:10|282.66|276.66|282.66|276.66|282.66|276.66|282.66|276.66|0
1649429960000|2022-04-08 14:59:20|282.62|276.62|282.61|276.61|282.62|276.62|282.61|276.61|0
1649429970000|2022-04-08 14:59:30|282.6|276.6|282.71|276.71|282.71|276.71|282.6|276.6|0
1649429980000|2022-04-08 14:59:40|282.84|276.84|282.91|276.91|282.91|276.91|282.83|276.83|0
1649429990000|2022-04-08 14:59:50|282.93|276.93|283.17|277.17|283.17|277.17|282.93|276.93|0
1649430000000|2022-04-08 15:00:00|283.27|277.27|283.36|277.36|283.42|277.42|283.27|277.27|0
1649430010000|2022-04-08 15:00:10|283.4|277.4|283.32|277.32|283.4|277.4|283.32|277.32|0
1649430020000|2022-04-08 15:00:20|283.33|277.33|283.33|277.33|283.33|277.33|283.33|277.33|0
1649430030000|2022-04-08 15:00:30|283.35|277.35|283.35|277.35|283.35|277.35|283.34|277.34|0
1649430040000|2022-04-08 15:00:40|283.33|277.33|283.3|277.3|283.33|277.33|283.29|277.29|0
1649430050000|2022-04-08 15:00:50|283.32|277.32|283.32|277.32|283.32|277.32|283.32|277.32|0
1649430060000|2022-04-08 15:01:00|283.3|277.3|283.3|277.3|283.3|277.3|283.3|277.3|0
1649430070000|2022-04-08 15:01:10|283.24|277.24|283.26|277.26|283.26|277.26|283.2|277.2|0
1649430080000|2022-04-08 15:01:20|283.27|277.27|283.28|277.28|283.29|277.29|283.27|277.27|0
1649430090000|2022-04-08 15:01:30|283.33|277.33|283.39|277.39|283.39|277.39|283.33|277.33|0
1649430100000|2022-04-08 15:01:40|283.4|277.4|283.4|277.4|283.4|277.4|283.39|277.39|0
1649430110000|2022-04-08 15:01:50|283.39|277.39|283.35|277.35|283.39|277.39|283.35|277.35|0
1649430120000|2022-04-08 15:02:00|283.36|277.36|283.48|277.48|283.48|277.48|283.35|277.35|0
1649430130000|2022-04-08 15:02:10|283.56|277.56|283.83|277.83|283.84|277.84|283.56|277.56|0
1649430140000|2022-04-08 15:02:20|283.85|277.85|283.83|277.83|283.85|277.85|283.83|277.83|0
1649430150000|2022-04-08 15:02:30|283.81|277.81|283.83|277.83|283.85|277.85|283.81|277.81|0
1649430160000|2022-04-08 15:02:40|283.82|277.82|283.83|277.83|283.83|277.83|283.81|277.81|0
1649430170000|2022-04-08 15:02:50|283.84|277.84|283.84|277.84|283.84|277.84|283.84|277.84|0
1649430180000|2022-04-08 15:03:00|283.85|277.85|283.92|277.92|283.92|277.92|283.85|277.85|0
1649430190000|2022-04-08 15:03:10|283.93|277.93|284.22|278.22|284.22|278.22|283.93|277.93|0
1649430200000|2022-04-08 15:03:20|284.24|278.24|284.23|278.23|284.24|278.24|284.23|278.23|0
1649430210000|2022-04-08 15:03:30|284.29|278.29|284.49|278.49|284.49|278.49|284.29|278.29|0
1649430220000|2022-04-08 15:03:40|284.54|278.54|284.58|278.58|284.58|278.58|284.54|278.54|0
1649430230000|2022-04-08 15:03:50|284.67|278.67|284.8|278.8|284.88|278.88|284.67|278.67|0
1649430240000|2022-04-08 15:04:00|284.72|278.72|284.73|278.73|284.73|278.73|284.72|278.72|0
1649430250000|2022-04-08 15:04:10|284.7|278.7|284.52|278.52|284.7|278.7|284.52|278.52|0
1649430260000|2022-04-08 15:04:20|284.55|278.55|284.5|278.5|284.55|278.55|284.5|278.5|0
1649430270000|2022-04-08 15:04:30|284.51|278.51|284.5|278.5|284.52|278.52|284.49|278.49|0
1649430280000|2022-04-08 15:04:40|284.48|278.48|284.48|278.48|284.48|278.48|284.48|278.48|0
1649430290000|2022-04-08 15:04:50|284.49|278.49|284.49|278.49|284.49|278.49|284.47|278.47|0
1649430300000|2022-04-08 15:05:00|284.52|278.52|284.71|278.71|284.71|278.71|284.52|278.52|0
1649430310000|2022-04-08 15:05:10|284.72|278.72|284.74|278.74|284.74|278.74|284.72|278.72|0
1649430320000|2022-04-08 15:05:20|284.85|278.85|284.85|278.85|284.85|278.85|284.84|278.84|0
1649430330000|2022-04-08 15:05:30|284.87|278.87|285.05|279.05|285.05|279.05|284.87|278.87|0
1649430340000|2022-04-08 15:05:40|285.03|279.03|285.21|279.21|285.21|279.21|285.03|279.03|0
1649430350000|2022-04-08 15:05:50|285.2|279.2|285.2|279.2|285.2|279.2|285.17|279.17|0
1649430370000|2022-04-08 15:06:10|284.98|278.98|284.98|278.98|284.98|278.98|284.98|278.98|0
1649430380000|2022-04-08 15:06:20|284.99|278.99|284.92|278.92|284.99|278.99|284.92|278.92|0
1649430390000|2022-04-08 15:06:30|284.91|278.91|284.83|278.83|284.91|278.91|284.82|278.82|0
1649430400000|2022-04-08 15:06:40|284.84|278.84|284.84|278.84|284.84|278.84|284.84|278.84|0
1649430410000|2022-04-08 15:06:50|284.8|278.8|284.78|278.78|284.8|278.8|284.78|278.78|0
1649430420000|2022-04-08 15:07:00|284.77|278.77|284.82|278.82|284.82|278.82|284.77|278.77|0
1649430430000|2022-04-08 15:07:10|284.81|278.81|284.81|278.81|284.81|278.81|284.81|278.81|0
1649430440000|2022-04-08 15:07:20|284.82|278.82|284.83|278.83|284.83|278.83|284.81|278.81|0
1649430450000|2022-04-08 15:07:30|284.84|278.84|284.84|278.84|284.84|278.84|284.84|278.84|0
1649430460000|2022-04-08 15:07:40|284.88|278.88|284.9|278.9|284.92|278.92|284.87|278.87|0
1649430470000|2022-04-08 15:07:50|284.94|278.94|284.95|278.95|284.95|278.95|284.94|278.94|0
1649430480000|2022-04-08 15:08:00|284.94|278.94|284.99|278.99|284.99|278.99|284.92|278.92|0
1649430490000|2022-04-08 15:08:10|285.02|279.02|284.99|278.99|285.02|279.02|284.96|278.96|0
1649430500000|2022-04-08 15:08:20|284.98|278.98|284.98|278.98|284.98|278.98|284.98|278.98|0
1649430510000|2022-04-08 15:08:30|284.99|278.99|284.96|278.96|284.99|278.99|284.96|278.96|0
1649430520000|2022-04-08 15:08:40|285.08|279.08|285.09|279.09|285.09|279.09|285.08|279.08|0
1649430530000|2022-04-08 15:08:50|285.1|279.1|285.1|279.1|285.1|279.1|285.09|279.09|0
1649430540000|2022-04-08 15:09:00|285.11|279.11|285.34|279.34|285.34|279.34|285.11|279.11|0
1649430550000|2022-04-08 15:09:10|285.33|279.33|285.27|279.27|285.34|279.34|285.27|279.27|0
1649430560000|2022-04-08 15:09:20|285.31|279.31|285.27|279.27|285.31|279.31|285.27|279.27|0
1649430570000|2022-04-08 15:09:30|285.26|279.26|285.22|279.22|285.26|279.26|285.22|279.22|0
1649430580000|2022-04-08 15:09:40|285.21|279.21|285.21|279.21|285.21|279.21|285.19|279.19|0
1649430600000|2022-04-08 15:10:00|285.39|279.39|285.51|279.51|285.51|279.51|285.39|279.39|0
1649430610000|2022-04-08 15:10:10|285.5|279.5|285.57|279.57|285.57|279.57|285.5|279.5|0
1649430620000|2022-04-08 15:10:20|285.52|279.52|285.53|279.53|285.53|279.53|285.52|279.52|0
1649430630000|2022-04-08 15:10:30|285.52|279.52|285.51|279.51|285.52|279.52|285.51|279.51|0
1649430640000|2022-04-08 15:10:40|285.44|279.44|285.45|279.45|285.45|279.45|285.44|279.44|0
1649430650000|2022-04-08 15:10:50|285.47|279.47|285.47|279.47|285.47|279.47|285.47|279.47|0
1649430660000|2022-04-08 15:11:00|285.5|279.5|285.5|279.5|285.5|279.5|285.5|279.5|0
1649430670000|2022-04-08 15:11:10|285.49|279.49|285.49|279.49|285.49|279.49|285.49|279.49|0
1649430680000|2022-04-08 15:11:20|285.5|279.5|285.36|279.36|285.5|279.5|285.36|279.36|0
1649430690000|2022-04-08 15:11:30|285.41|279.41|285.48|279.48|285.48|279.48|285.41|279.41|0
1649430700000|2022-04-08 15:11:40|285.47|279.47|285.58|279.58|285.58|279.58|285.47|279.47|0
1649430710000|2022-04-08 15:11:50|285.59|279.59|285.58|279.58|285.59|279.59|285.58|279.58|0
1649430720000|2022-04-08 15:12:00|285.6|279.6|285.59|279.59|285.6|279.6|285.59|279.59|0
1649430730000|2022-04-08 15:12:10|285.63|279.63|286.01|280.01|286.01|280.01|285.63|279.63|0
1649430740000|2022-04-08 15:12:20|286.02|280.02|286.02|280.02|286.02|280.02|286.02|280.02|0
1649430750000|2022-04-08 15:12:30|286.03|280.03|286.02|280.02|286.03|280.03|286.02|280.02|0
1649430760000|2022-04-08 15:12:40|286.03|280.03|285.99|279.99|286.03|280.03|285.97|279.97|0
1649430770000|2022-04-08 15:12:50|285.98|279.98|286.02|280.02|286.02|280.02|285.98|279.98|0
1649430780000|2022-04-08 15:13:00|286.01|280.01|286.03|280.03|286.03|280.03|286.01|280.01|0
1649430790000|2022-04-08 15:13:10|286.09|280.09|286.09|280.09|286.1|280.1|286.09|280.09|0
1649430800000|2022-04-08 15:13:20|286.1|280.1|286.45|280.45|286.45|280.45|286.1|280.1|0
1649430810000|2022-04-08 15:13:30|286.44|280.44|286.41|280.41|286.44|280.44|286.41|280.41|0
1649430820000|2022-04-08 15:13:40|286.45|280.45|286.47|280.47|286.47|280.47|286.45|280.45|0
1649430830000|2022-04-08 15:13:50|286.48|280.48|286.55|280.55|286.55|280.55|286.48|280.48|0
1649430840000|2022-04-08 15:14:00|286.58|280.58|286.57|280.57|286.58|280.58|286.56|280.56|0
1649430850000|2022-04-08 15:14:10|286.56|280.56|286.57|280.57|286.57|280.57|286.56|280.56|0
1649430860000|2022-04-08 15:14:20|286.56|280.56|286.56|280.56|286.56|280.56|286.56|280.56|0
1649430870000|2022-04-08 15:14:30|286.61|280.61|286.54|280.54|286.61|280.61|286.54|280.54|0
1649430880000|2022-04-08 15:14:40|286.51|280.51|286.42|280.42|286.51|280.51|286.42|280.42|0
1649430890000|2022-04-08 15:14:50|286.41|280.41|286.41|280.41|286.41|280.41|286.41|280.41|0
1649430900000|2022-04-08 15:15:00|286.38|280.38|286.42|280.42|286.42|280.42|286.38|280.38|0
1649430910000|2022-04-08 15:15:10|286.41|280.41|286.4|280.4|286.41|280.41|286.4|280.4|0
1649430920000|2022-04-08 15:15:20|286.53|280.53|286.53|280.53|286.53|280.53|286.53|280.53|0
1649430930000|2022-04-08 15:15:30|286.48|280.48|286.24|280.24|286.48|280.48|286.24|280.24|0
1649430940000|2022-04-08 15:15:40|286.2|280.2|286.16|280.16|286.2|280.2|286.16|280.16|0
1649430950000|2022-04-08 15:15:50|286.13|280.13|286.15|280.15|286.15|280.15|286.13|280.13|0
1649430960000|2022-04-08 15:16:00|286.14|280.14|286.12|280.12|286.15|280.15|286.12|280.12|0
1649430980000|2022-04-08 15:16:20|285.96|279.96|285.92|279.92|285.96|279.96|285.92|279.92|0
1649430990000|2022-04-08 15:16:30|285.93|279.93|285.92|279.92|285.93|279.93|285.92|279.92|0
1649431010000|2022-04-08 15:16:50|285.93|279.93|285.94|279.94|285.94|279.94|285.93|279.93|0
1649431020000|2022-04-08 15:17:00|285.96|279.96|285.96|279.96|285.96|279.96|285.96|279.96|0
1649431030000|2022-04-08 15:17:10|285.77|279.77|285.76|279.76|285.77|279.77|285.76|279.76|0
1649431040000|2022-04-08 15:17:20|285.75|279.75|285.78|279.78|285.78|279.78|285.75|279.75|0
1649431050000|2022-04-08 15:17:30|285.79|279.79|285.71|279.71|285.8|279.8|285.7|279.7|0
1649431070000|2022-04-08 15:17:50|285.73|279.73|285.63|279.63|285.73|279.73|285.63|279.63|0
1649431080000|2022-04-08 15:18:00|285.64|279.64|285.64|279.64|285.66|279.66|285.64|279.64|0
1649431100000|2022-04-08 15:18:20|285.56|279.56|285.52|279.52|285.56|279.56|285.52|279.52|0
1649431110000|2022-04-08 15:18:30|285.51|279.51|285.53|279.53|285.53|279.53|285.5|279.5|0
1649431120000|2022-04-08 15:18:40|285.55|279.55|285.55|279.55|285.55|279.55|285.54|279.54|0
1649431130000|2022-04-08 15:18:50|285.54|279.54|285.52|279.52|285.54|279.54|285.52|279.52|0
1649431140000|2022-04-08 15:19:00|285.33|279.33|285.34|279.34|285.34|279.34|285.33|279.33|0
1649431150000|2022-04-08 15:19:10|285.33|279.33|285.33|279.33|285.33|279.33|285.33|279.33|0
1649431170000|2022-04-08 15:19:30|285.24|279.24|285.23|279.23|285.24|279.24|285.23|279.23|0
1649431180000|2022-04-08 15:19:40|285.21|279.21|285.19|279.19|285.21|279.21|285.19|279.19|0
1649431190000|2022-04-08 15:19:50|285.18|279.18|285.14|279.14|285.18|279.18|285.14|279.14|0
1649431200000|2022-04-08 15:20:00|285.09|279.09|284.98|278.98|285.09|279.09|284.98|278.98|0
1649431210000|2022-04-08 15:20:10|284.99|278.99|285.02|279.02|285.02|279.02|284.87|278.87|0
1649431220000|2022-04-08 15:20:20|284.96|278.96|284.91|278.91|284.97|278.97|284.91|278.91|0
1649431230000|2022-04-08 15:20:30|284.92|278.92|284.83|278.83|284.92|278.92|284.83|278.83|0
1649431240000|2022-04-08 15:20:40|284.78|278.78|284.82|278.82|284.82|278.82|284.78|278.78|0
1649431250000|2022-04-08 15:20:50|284.8|278.8|284.8|278.8|284.8|278.8|284.8|278.8|0
1649431260000|2022-04-08 15:21:00|284.83|278.83|284.71|278.71|284.83|278.83|284.71|278.71|0
1649431270000|2022-04-08 15:21:10|284.7|278.7|284.67|278.67|284.7|278.7|284.67|278.67|0
1649431280000|2022-04-08 15:21:20|284.68|278.68|284.69|278.69|284.69|278.69|284.68|278.68|0
1649431290000|2022-04-08 15:21:30|284.7|278.7|284.7|278.7|284.7|278.7|284.69|278.69|0
1649431300000|2022-04-08 15:21:40|284.68|278.68|284.71|278.71|284.71|278.71|284.68|278.68|0
1649431310000|2022-04-08 15:21:50|284.7|278.7|284.72|278.72|284.72|278.72|284.7|278.7|0
1649431320000|2022-04-08 15:22:00|284.7|278.7|284.7|278.7|284.7|278.7|284.7|278.7|0
1649431330000|2022-04-08 15:22:10|284.69|278.69|284.69|278.69|284.69|278.69|284.69|278.69|0
1649431340000|2022-04-08 15:22:20|284.67|278.67|284.67|278.67|284.67|278.67|284.67|278.67|0
1649431350000|2022-04-08 15:22:30|284.52|278.52|284.49|278.49|284.52|278.52|284.49|278.49|0
1649431360000|2022-04-08 15:22:40|284.46|278.46|284.45|278.45|284.48|278.48|284.45|278.45|0
1649431370000|2022-04-08 15:22:50|284.44|278.44|284.42|278.42|284.44|278.44|284.41|278.41|0
1649431380000|2022-04-08 15:23:00|284.41|278.41|284.36|278.36|284.41|278.41|284.36|278.36|0
1649431390000|2022-04-08 15:23:10|284.23|278.23|284.19|278.19|284.23|278.23|284.19|278.19|0
1649431400000|2022-04-08 15:23:20|284|278|284.24|278.24|284.24|278.24|284|278|0
1649431410000|2022-04-08 15:23:30|284.23|278.23|284.23|278.23|284.23|278.23|284.23|278.23|0
1649431420000|2022-04-08 15:23:40|284.22|278.22|284.21|278.21|284.22|278.22|284.21|278.21|0
1649431430000|2022-04-08 15:23:50|284.22|278.22|284.21|278.21|284.22|278.22|284.2|278.2|0
1649431440000|2022-04-08 15:24:00|284.22|278.22|284.19|278.19|284.22|278.22|284.19|278.19|0
1649431450000|2022-04-08 15:24:10|284.18|278.18|284.2|278.2|284.21|278.21|284.18|278.18|0
1649431460000|2022-04-08 15:24:20|284.22|278.22|284.31|278.31|284.32|278.32|284.22|278.22|0
1649431470000|2022-04-08 15:24:30|284.27|278.27|284.27|278.27|284.27|278.27|284.27|278.27|0
1649431480000|2022-04-08 15:24:40|284.28|278.28|284.36|278.36|284.36|278.36|284.28|278.28|0
1649431490000|2022-04-08 15:24:50|284.35|278.35|284.36|278.36|284.36|278.36|284.35|278.35|0
1649431500000|2022-04-08 15:25:00|284.35|278.35|284.35|278.35|284.36|278.36|284.35|278.35|0
1649431510000|2022-04-08 15:25:10|284.36|278.36|284.34|278.34|284.36|278.36|284.34|278.34|0
1649431520000|2022-04-08 15:25:20|284.37|278.37|284.43|278.43|284.43|278.43|284.34|278.34|0
1649431530000|2022-04-08 15:25:30|284.44|278.44|284.43|278.43|284.44|278.44|284.43|278.43|0
1649431540000|2022-04-08 15:25:40|284.5|278.5|284.5|278.5|284.5|278.5|284.5|278.5|0
1649431550000|2022-04-08 15:25:50|284.46|278.46|284.48|278.48|284.48|278.48|284.46|278.46|0
1649431560000|2022-04-08 15:26:00|284.49|278.49|284.51|278.51|284.51|278.51|284.48|278.48|0
1649431570000|2022-04-08 15:26:10|284.52|278.52|284.52|278.52|284.52|278.52|284.51|278.51|0
1649431580000|2022-04-08 15:26:20|284.47|278.47|284.43|278.43|284.47|278.47|284.43|278.43|0
1649431590000|2022-04-08 15:26:30|284.46|278.46|284.46|278.46|284.46|278.46|284.46|278.46|0
1649431600000|2022-04-08 15:26:40|284.44|278.44|284.56|278.56|284.56|278.56|284.44|278.44|0
1649431610000|2022-04-08 15:26:50|284.58|278.58|284.57|278.57|284.58|278.58|284.57|278.57|0
1649431620000|2022-04-08 15:27:00|284.58|278.58|284.53|278.53|284.58|278.58|284.53|278.53|0
1649431630000|2022-04-08 15:27:10|284.49|278.49|284.48|278.48|284.49|278.49|284.48|278.48|0
1649431640000|2022-04-08 15:27:20|284.5|278.5|284.54|278.54|284.54|278.54|284.5|278.5|0
1649431650000|2022-04-08 15:27:30|284.53|278.53|284.62|278.62|284.62|278.62|284.53|278.53|0
1649431660000|2022-04-08 15:27:40|284.64|278.64|284.64|278.64|284.64|278.64|284.64|278.64|0
1649431670000|2022-04-08 15:27:50|284.62|278.62|284.61|278.61|284.62|278.62|284.61|278.61|0
1649431690000|2022-04-08 15:28:10|284.52|278.52|284.52|278.52|284.52|278.52|284.52|278.52|0
1649431700000|2022-04-08 15:28:20|284.51|278.51|284.54|278.54|284.54|278.54|284.51|278.51|0
1649431710000|2022-04-08 15:28:30|284.55|278.55|284.54|278.54|284.55|278.55|284.54|278.54|0
1649431720000|2022-04-08 15:28:40|284.55|278.55|284.51|278.51|284.56|278.56|284.51|278.51|0
1649431730000|2022-04-08 15:28:50|284.49|278.49|284.49|278.49|284.49|278.49|284.49|278.49|0
1649431740000|2022-04-08 15:29:00|284.55|278.55|284.52|278.52|284.55|278.55|284.52|278.52|0
1649431750000|2022-04-08 15:29:10|284.49|278.49|284.49|278.49|284.49|278.49|284.49|278.49|0
1649431760000|2022-04-08 15:29:20|284.5|278.5|284.49|278.49|284.5|278.5|284.49|278.49|0
1649431770000|2022-04-08 15:29:30|284.48|278.48|284.48|278.48|284.48|278.48|284.48|278.48|0
1649431780000|2022-04-08 15:29:40|284.47|278.47|284.47|278.47|284.47|278.47|284.47|278.47|0
1649431790000|2022-04-08 15:29:50|284.48|278.48|284.48|278.48|284.48|278.48|284.48|278.48|0
1649431800000|2022-04-08 15:30:00|284.47|278.47|284.47|278.47|284.48|278.48|284.47|278.47|0
1649431810000|2022-04-08 15:30:10|284.46|278.46|284.47|278.47|284.47|278.47|284.46|278.46|0
1649431820000|2022-04-08 15:30:20|284.49|278.49|284.5|278.5|284.51|278.51|284.49|278.49|0
1649431830000|2022-04-08 15:30:30|284.56|278.56|284.56|278.56|284.56|278.56|284.56|278.56|0
1649431850000|2022-04-08 15:30:50|284.57|278.57|284.57|278.57|284.57|278.57|284.57|278.57|0
1649431860000|2022-04-08 15:31:00|284.48|278.48|284.59|278.59|284.59|278.59|284.48|278.48|0
1649431870000|2022-04-08 15:31:10|284.6|278.6|284.64|278.64|284.64|278.64|284.6|278.6|0
1649431880000|2022-04-08 15:31:20|284.72|278.72|284.72|278.72|284.73|278.73|284.72|278.72|0
1649431890000|2022-04-08 15:31:30|284.71|278.71|284.71|278.71|284.71|278.71|284.71|278.71|0
1649431900000|2022-04-08 15:31:40|284.59|278.59|284.64|278.64|284.64|278.64|284.59|278.59|0
1649431910000|2022-04-08 15:31:50|284.65|278.65|284.64|278.64|284.65|278.65|284.64|278.64|0
1649431920000|2022-04-08 15:32:00|284.63|278.63|284.64|278.64|284.64|278.64|284.63|278.63|0
1649431930000|2022-04-08 15:32:10|284.7|278.7|284.73|278.73|284.73|278.73|284.7|278.7|0
1649431940000|2022-04-08 15:32:20|284.78|278.78|284.77|278.77|284.78|278.78|284.77|278.77|0
1649431960000|2022-04-08 15:32:40|284.78|278.78|284.71|278.71|284.78|278.78|284.71|278.71|0
1649431970000|2022-04-08 15:32:50|284.68|278.68|284.67|278.67|284.7|278.7|284.67|278.67|0
1649431980000|2022-04-08 15:33:00|284.68|278.68|284.79|278.79|284.79|278.79|284.68|278.68|0
1649431990000|2022-04-08 15:33:10|284.8|278.8|284.8|278.8|284.8|278.8|284.76|278.76|0
1649432000000|2022-04-08 15:33:20|284.82|278.82|284.88|278.88|284.88|278.88|284.82|278.82|0
1649432020000|2022-04-08 15:33:40|284.94|278.94|284.92|278.92|284.94|278.94|284.92|278.92|0
1649432040000|2022-04-08 15:34:00|284.93|278.93|284.97|278.97|284.97|278.97|284.92|278.92|0
1649432050000|2022-04-08 15:34:10|284.96|278.96|284.96|278.96|284.96|278.96|284.96|278.96|0
1649432060000|2022-04-08 15:34:20|284.97|278.97|284.98|278.98|284.98|278.98|284.97|278.97|0
1649432070000|2022-04-08 15:34:30|284.97|278.97|284.97|278.97|284.97|278.97|284.97|278.97|0
1649432080000|2022-04-08 15:34:40|284.98|278.98|284.98|278.98|284.98|278.98|284.98|278.98|0
1649432100000|2022-04-08 15:35:00|284.99|278.99|284.8|278.8|284.99|278.99|284.8|278.8|0
1649432110000|2022-04-08 15:35:10|284.81|278.81|284.81|278.81|284.81|278.81|284.81|278.81|0
1649432120000|2022-04-08 15:35:20|284.82|278.82|284.82|278.82|284.82|278.82|284.82|278.82|0
1649432130000|2022-04-08 15:35:30|284.83|278.83|284.82|278.82|284.83|278.83|284.82|278.82|0
1649432140000|2022-04-08 15:35:40|284.79|278.79|284.51|278.51|284.79|278.79|284.51|278.51|0
1649432150000|2022-04-08 15:35:50|284.5|278.5|284.51|278.51|284.51|278.51|284.5|278.5|0
1649432160000|2022-04-08 15:36:00|284.45|278.45|284.45|278.45|284.45|278.45|284.45|278.45|0
1649432170000|2022-04-08 15:36:10|284.44|278.44|284.33|278.33|284.45|278.45|284.33|278.33|0
1649432180000|2022-04-08 15:36:20|284.31|278.31|284.13|278.13|284.31|278.31|284.13|278.13|0
1649432190000|2022-04-08 15:36:30|284.12|278.12|284.15|278.15|284.15|278.15|284.12|278.12|0
1649432200000|2022-04-08 15:36:40|284.12|278.12|284.12|278.12|284.12|278.12|284.12|278.12|0
1649432210000|2022-04-08 15:36:50|284.01|278.01|284.01|278.01|284.01|278.01|284.01|278.01|0
1649432220000|2022-04-08 15:37:00|284.02|278.02|284.05|278.05|284.05|278.05|284.02|278.02|0
1649432240000|2022-04-08 15:37:20|284.06|278.06|284.04|278.04|284.06|278.06|284.04|278.04|0
1649432250000|2022-04-08 15:37:30|284.06|278.06|284.06|278.06|284.06|278.06|284.06|278.06|0
1649432260000|2022-04-08 15:37:40|284.07|278.07|284.06|278.06|284.07|278.07|284.06|278.06|0
1649432270000|2022-04-08 15:37:50|284.07|278.07|283.99|277.99|284.07|278.07|283.99|277.99|0
1649432280000|2022-04-08 15:38:00|284|278|284|278|284|278|283.99|277.99|0
1649432290000|2022-04-08 15:38:10|283.99|277.99|284|278|284|278|283.99|277.99|0
1649432300000|2022-04-08 15:38:20|284.04|278.04|284.04|278.04|284.04|278.04|284.04|278.04|0
1649432310000|2022-04-08 15:38:30|284.06|278.06|284.07|278.07|284.07|278.07|284.06|278.06|0
1649432320000|2022-04-08 15:38:40|284.06|278.06|284.04|278.04|284.06|278.06|284.04|278.04|0
1649432330000|2022-04-08 15:38:50|284.03|278.03|284.04|278.04|284.04|278.04|284.03|278.03|0
1649432340000|2022-04-08 15:39:00|284.03|278.03|284.04|278.04|284.04|278.04|284.03|278.03|0
1649432350000|2022-04-08 15:39:10|284.08|278.08|284.08|278.08|284.08|278.08|284.08|278.08|0
1649432360000|2022-04-08 15:39:20|284.09|278.09|284.09|278.09|284.09|278.09|284.09|278.09|0
1649432370000|2022-04-08 15:39:30|284.12|278.12|284.11|278.11|284.12|278.12|284.11|278.11|0
1649432380000|2022-04-08 15:39:40|284.28|278.28|284.28|278.28|284.28|278.28|284.28|278.28|0
1649432390000|2022-04-08 15:39:50|284.29|278.29|284.3|278.3|284.3|278.3|284.29|278.29|0
1649432400000|2022-04-08 15:40:00|284.31|278.31|284.28|278.28|284.31|278.31|284.28|278.28|0
1649432410000|2022-04-08 15:40:10|284.26|278.26|284.26|278.26|284.26|278.26|284.26|278.26|0
1649432420000|2022-04-08 15:40:20|284.23|278.23|284.23|278.23|284.23|278.23|284.23|278.23|0
1649432430000|2022-04-08 15:40:30|284.29|278.29|284.31|278.31|284.31|278.31|284.29|278.29|0
1649432440000|2022-04-08 15:40:40|284.3|278.3|284.33|278.33|284.33|278.33|284.3|278.3|0
1649432450000|2022-04-08 15:40:50|284.32|278.32|284.29|278.29|284.32|278.32|284.29|278.29|0
1649432460000|2022-04-08 15:41:00|284.3|278.3|284.3|278.3|284.3|278.3|284.3|278.3|0
1649432470000|2022-04-08 15:41:10|284.29|278.29|284.29|278.29|284.3|278.3|284.29|278.29|0
1649432480000|2022-04-08 15:41:20|284.28|278.28|284.25|278.25|284.28|278.28|284.25|278.25|0
1649432490000|2022-04-08 15:41:30|284.23|278.23|284.23|278.23|284.23|278.23|284.23|278.23|0
1649432510000|2022-04-08 15:41:50|284.25|278.25|284.25|278.25|284.25|278.25|284.24|278.24|0
1649432520000|2022-04-08 15:42:00|284.24|278.24|284.25|278.25|284.26|278.26|284.24|278.24|0
1649432530000|2022-04-08 15:42:10|284.26|278.26|284.28|278.28|284.28|278.28|284.26|278.26|0
1649432540000|2022-04-08 15:42:20|284.26|278.26|284.29|278.29|284.29|278.29|284.26|278.26|0
1649432550000|2022-04-08 15:42:30|284.28|278.28|284.28|278.28|284.28|278.28|284.28|278.28|0
1649432560000|2022-04-08 15:42:40|284.26|278.26|284.24|278.24|284.26|278.26|284.24|278.24|0
1649432570000|2022-04-08 15:42:50|284.25|278.25|284.25|278.25|284.25|278.25|284.24|278.24|0
1649432580000|2022-04-08 15:43:00|284.28|278.28|284.28|278.28|284.28|278.28|284.28|278.28|0
1649432590000|2022-04-08 15:43:10|284.3|278.3|284.3|278.3|284.3|278.3|284.3|278.3|0
1649432600000|2022-04-08 15:43:20|284.33|278.33|284.33|278.33|284.33|278.33|284.33|278.33|0
1649432610000|2022-04-08 15:43:30|284.34|278.34|284.35|278.35|284.35|278.35|284.34|278.34|0
1649432620000|2022-04-08 15:43:40|284.38|278.38|284.36|278.36|284.38|278.38|284.36|278.36|0
1649432630000|2022-04-08 15:43:50|284.37|278.37|284.37|278.37|284.37|278.37|284.36|278.36|0
1649432640000|2022-04-08 15:44:00|284.36|278.36|284.39|278.39|284.39|278.39|284.36|278.36|0
1649432650000|2022-04-08 15:44:10|284.4|278.4|284.4|278.4|284.4|278.4|284.39|278.39|0
1649432660000|2022-04-08 15:44:20|284.39|278.39|284.17|278.17|284.39|278.39|284.17|278.17|0
1649432670000|2022-04-08 15:44:30|284.18|278.18|284.19|278.19|284.2|278.2|284.18|278.18|0
1649432680000|2022-04-08 15:44:40|284.14|278.14|284.22|278.22|284.22|278.22|284.14|278.14|0
1649432690000|2022-04-08 15:44:50|284.21|278.21|284.23|278.23|284.23|278.23|284.2|278.2|0
1649432700000|2022-04-08 15:45:00|284.21|278.21|283.97|277.97|284.22|278.22|283.96|277.96|0
1649432710000|2022-04-08 15:45:10|283.96|277.96|283.95|277.95|283.97|277.97|283.95|277.95|0
1649432730000|2022-04-08 15:45:30|283.96|277.96|283.97|277.97|283.97|277.97|283.96|277.96|0
1649432740000|2022-04-08 15:45:40|283.96|277.96|283.94|277.94|284|278|283.94|277.94|0
1649432750000|2022-04-08 15:45:50|283.93|277.93|283.93|277.93|283.93|277.93|283.92|277.92|0
1649432760000|2022-04-08 15:46:00|283.94|277.94|283.93|277.93|283.94|277.94|283.93|277.93|0
1649432770000|2022-04-08 15:46:10|283.91|277.91|283.91|277.91|283.92|277.92|283.91|277.91|0
1649432780000|2022-04-08 15:46:20|283.9|277.9|283.91|277.91|283.91|277.91|283.9|277.9|0
1649432800000|2022-04-08 15:46:40|283.84|277.84|283.84|277.84|283.84|277.84|283.83|277.83|0
1649432810000|2022-04-08 15:46:50|283.83|277.83|283.84|277.84|283.84|277.84|283.83|277.83|0
1649432820000|2022-04-08 15:47:00|283.85|277.85|283.86|277.86|283.86|277.86|283.85|277.85|0
1649432830000|2022-04-08 15:47:10|283.89|277.89|284|278|284.01|278.01|283.89|277.89|0
1649432840000|2022-04-08 15:47:20|284.01|278.01|284.09|278.09|284.09|278.09|284.01|278.01|0
1649432850000|2022-04-08 15:47:30|284.08|278.08|284.08|278.08|284.09|278.09|284.08|278.08|0
1649432860000|2022-04-08 15:47:40|284.09|278.09|284.08|278.08|284.09|278.09|284.08|278.08|0
1649432870000|2022-04-08 15:47:50|284.09|278.09|284.09|278.09|284.09|278.09|284.09|278.09|0
1649432880000|2022-04-08 15:48:00|284.15|278.15|284.15|278.15|284.15|278.15|284.15|278.15|0
1649432890000|2022-04-08 15:48:10|284.16|278.16|284.17|278.17|284.17|278.17|284.16|278.16|0
1649432900000|2022-04-08 15:48:20|284.2|278.2|284.12|278.12|284.22|278.22|284.12|278.12|0
1649432910000|2022-04-08 15:48:30|284.13|278.13|284.15|278.15|284.15|278.15|284.13|278.13|0
1649432920000|2022-04-08 15:48:40|284.14|278.14|284.15|278.15|284.15|278.15|284.14|278.14|0
1649432940000|2022-04-08 15:49:00|284.14|278.14|284.19|278.19|284.19|278.19|284.14|278.14|0
1649432950000|2022-04-08 15:49:10|284.29|278.29|284.33|278.33|284.33|278.33|284.29|278.29|0
1649432960000|2022-04-08 15:49:20|284.32|278.32|284.29|278.29|284.32|278.32|284.29|278.29|0
1649432970000|2022-04-08 15:49:30|284.28|278.28|284.28|278.28|284.28|278.28|284.27|278.27|0
1649432980000|2022-04-08 15:49:40|284.27|278.27|284.3|278.3|284.3|278.3|284.25|278.25|0
1649432990000|2022-04-08 15:49:50|284.25|278.25|284.18|278.18|284.25|278.25|284.18|278.18|0
1649433000000|2022-04-08 15:50:00|284.15|278.15|284.13|278.13|284.15|278.15|284.11|278.11|0
1649433030000|2022-04-08 15:50:30|284.12|278.12|284.12|278.12|284.12|278.12|284.12|278.12|0
1649433040000|2022-04-08 15:50:40|284.06|278.06|283.9|277.9|284.06|278.06|283.9|277.9|0
1649433050000|2022-04-08 15:50:50|283.86|277.86|283.86|277.86|283.86|277.86|283.86|277.86|0
1649433060000|2022-04-08 15:51:00|283.9|277.9|283.91|277.91|283.91|277.91|283.9|277.9|0
1649433070000|2022-04-08 15:51:10|283.9|277.9|283.9|277.9|283.9|277.9|283.9|277.9|0
1649433080000|2022-04-08 15:51:20|283.91|277.91|283.92|277.92|283.92|277.92|283.91|277.91|0
1649433100000|2022-04-08 15:51:40|283.93|277.93|283.93|277.93|283.93|277.93|283.93|277.93|0
1649433110000|2022-04-08 15:51:50|283.92|277.92|283.95|277.95|283.95|277.95|283.92|277.92|0
1649433120000|2022-04-08 15:52:00|283.98|277.98|283.98|277.98|283.98|277.98|283.97|277.97|0
1649433130000|2022-04-08 15:52:10|283.97|277.97|283.97|277.97|283.98|277.98|283.96|277.96|0
1649433140000|2022-04-08 15:52:20|283.95|277.95|283.94|277.94|283.95|277.95|283.94|277.94|0
1649433150000|2022-04-08 15:52:30|283.97|277.97|283.99|277.99|283.99|277.99|283.97|277.97|0
1649433160000|2022-04-08 15:52:40|283.98|277.98|283.96|277.96|283.98|277.98|283.96|277.96|0
1649433180000|2022-04-08 15:53:00|283.97|277.97|283.98|277.98|283.98|277.98|283.97|277.97|0
1649433190000|2022-04-08 15:53:10|283.97|277.97|283.96|277.96|283.97|277.97|283.94|277.94|0
1649433200000|2022-04-08 15:53:20|283.99|277.99|284.01|278.01|284.01|278.01|283.99|277.99|0
1649433210000|2022-04-08 15:53:30|284.04|278.04|284.06|278.06|284.06|278.06|284.03|278.03|0
1649433220000|2022-04-08 15:53:40|284.05|278.05|284.05|278.05|284.05|278.05|284.05|278.05|0
1649433230000|2022-04-08 15:53:50|284.04|278.04|284.04|278.04|284.05|278.05|284.04|278.04|0
1649433240000|2022-04-08 15:54:00|284.03|278.03|283.98|277.98|284.03|278.03|283.97|277.97|0
1649433250000|2022-04-08 15:54:10|283.94|277.94|283.9|277.9|283.94|277.94|283.9|277.9|0
1649433260000|2022-04-08 15:54:20|283.88|277.88|283.86|277.86|283.89|277.89|283.86|277.86|0
1649433270000|2022-04-08 15:54:30|283.83|277.83|283.8|277.8|283.83|277.83|283.79|277.79|0
1649433280000|2022-04-08 15:54:40|283.79|277.79|283.71|277.71|283.79|277.79|283.71|277.71|0
1649433290000|2022-04-08 15:54:50|283.68|277.68|283.61|277.61|283.68|277.68|283.61|277.61|0
1649433300000|2022-04-08 15:55:00|283.63|277.63|283.63|277.63|283.64|277.64|283.63|277.63|0
1649433310000|2022-04-08 15:55:10|283.64|277.64|283.61|277.61|283.64|277.64|283.61|277.61|0
1649433320000|2022-04-08 15:55:20|283.55|277.55|283.55|277.55|283.55|277.55|283.55|277.55|0
1649433330000|2022-04-08 15:55:30|283.56|277.56|283.57|277.57|283.57|277.57|283.55|277.55|0
1649433340000|2022-04-08 15:55:40|283.55|277.55|283.55|277.55|283.55|277.55|283.54|277.54|0
1649433360000|2022-04-08 15:56:00|283.54|277.54|283.54|277.54|283.55|277.55|283.54|277.54|0
1649433370000|2022-04-08 15:56:10|283.55|277.55|283.52|277.52|283.55|277.55|283.52|277.52|0
1649433380000|2022-04-08 15:56:20|283.6|277.6|283.6|277.6|283.6|277.6|283.6|277.6|0
1649433390000|2022-04-08 15:56:30|283.53|277.53|283.53|277.53|283.53|277.53|283.53|277.53|0
1649433400000|2022-04-08 15:56:40|283.54|277.54|283.54|277.54|283.54|277.54|283.53|277.53|0
1649433410000|2022-04-08 15:56:50|283.57|277.57|283.57|277.57|283.57|277.57|283.56|277.56|0
1649433420000|2022-04-08 15:57:00|283.56|277.56|283.56|277.56|283.57|277.57|283.56|277.56|0
1649433440000|2022-04-08 15:57:20|283.57|277.57|283.56|277.56|283.57|277.57|283.55|277.55|0
1649433450000|2022-04-08 15:57:30|283.58|277.58|283.62|277.62|283.62|277.62|283.58|277.58|0
1649433460000|2022-04-08 15:57:40|283.63|277.63|283.62|277.62|283.63|277.63|283.62|277.62|0
1649433470000|2022-04-08 15:57:50|283.63|277.63|283.62|277.62|283.63|277.63|283.62|277.62|0
1649433480000|2022-04-08 15:58:00|283.64|277.64|283.63|277.63|283.64|277.64|283.63|277.63|0
1649433490000|2022-04-08 15:58:10|283.64|277.64|283.63|277.63|283.64|277.64|283.63|277.63|0
1649433500000|2022-04-08 15:58:20|283.62|277.62|283.63|277.63|283.64|277.64|283.62|277.62|0
1649433510000|2022-04-08 15:58:30|283.64|277.64|283.7|277.7|283.7|277.7|283.63|277.63|0
1649433520000|2022-04-08 15:58:40|283.81|277.81|283.82|277.82|283.82|277.82|283.81|277.81|0
1649433530000|2022-04-08 15:58:50|283.81|277.81|283.82|277.82|283.82|277.82|283.81|277.81|0
1649433540000|2022-04-08 15:59:00|283.79|277.79|283.79|277.79|283.79|277.79|283.79|277.79|0
1649433550000|2022-04-08 15:59:10|283.7|277.7|283.7|277.7|283.71|277.71|283.7|277.7|0
1649433560000|2022-04-08 15:59:20|283.74|277.74|283.83|277.83|283.83|277.83|283.74|277.74|0
1649433570000|2022-04-08 15:59:30|283.84|277.84|283.86|277.86|283.87|277.87|283.84|277.84|0
1649433580000|2022-04-08 15:59:40|283.84|277.84|283.84|277.84|283.84|277.84|283.84|277.84|0
1649433590000|2022-04-08 15:59:50|283.83|277.83|283.84|277.84|283.85|277.85|283.83|277.83|0
1649433610000|2022-04-08 16:00:10|283.83|277.83|283.89|277.89|283.89|277.89|283.83|277.83|0
1649433620000|2022-04-08 16:00:20|283.96|277.96|284.04|278.04|284.04|278.04|283.96|277.96|0
1649433630000|2022-04-08 16:00:30|284.05|278.05|284.06|278.06|284.07|278.07|284.05|278.05|0
1649433640000|2022-04-08 16:00:40|284.02|278.02|283.86|277.86|284.02|278.02|283.86|277.86|0
1649433650000|2022-04-08 16:00:50|283.83|277.83|283.83|277.83|283.83|277.83|283.83|277.83|0
1649433660000|2022-04-08 16:01:00|283.71|277.71|283.7|277.7|283.71|277.71|283.7|277.7|0
1649433670000|2022-04-08 16:01:10|283.69|277.69|283.69|277.69|283.69|277.69|283.69|277.69|0
1649433680000|2022-04-08 16:01:20|283.68|277.68|283.66|277.66|283.68|277.68|283.66|277.66|0
1649433690000|2022-04-08 16:01:30|283.64|277.64|283.64|277.64|283.64|277.64|283.64|277.64|0
1649433700000|2022-04-08 16:01:40|283.62|277.62|283.58|277.58|283.62|277.62|283.58|277.58|0
1649433710000|2022-04-08 16:01:50|283.59|277.59|283.6|277.6|283.6|277.6|283.59|277.59|0
1649433720000|2022-04-08 16:02:00|283.63|277.63|283.63|277.63|283.63|277.63|283.63|277.63|0
1649433730000|2022-04-08 16:02:10|283.62|277.62|283.54|277.54|283.62|277.62|283.53|277.53|0
1649433740000|2022-04-08 16:02:20|283.47|277.47|283.47|277.47|283.47|277.47|283.47|277.47|0
1649433760000|2022-04-08 16:02:40|283.44|277.44|283.42|277.42|283.44|277.44|283.42|277.42|0
1649433770000|2022-04-08 16:02:50|283.4|277.4|283.4|277.4|283.4|277.4|283.4|277.4|0
1649433780000|2022-04-08 16:03:00|283.41|277.41|283.4|277.4|283.41|277.41|283.4|277.4|0
1649433790000|2022-04-08 16:03:10|283.41|277.41|283.41|277.41|283.41|277.41|283.41|277.41|0
1649433800000|2022-04-08 16:03:20|283.4|277.4|283.4|277.4|283.4|277.4|283.4|277.4|0
1649433810000|2022-04-08 16:03:30|283.42|277.42|283.44|277.44|283.44|277.44|283.42|277.42|0
1649433820000|2022-04-08 16:03:40|283.43|277.43|283.45|277.45|283.45|277.45|283.43|277.43|0
1649433830000|2022-04-08 16:03:50|283.44|277.44|283.5|277.5|283.5|277.5|283.44|277.44|0
1649433840000|2022-04-08 16:04:00|283.54|277.54|283.54|277.54|283.55|277.55|283.54|277.54|0
1649433850000|2022-04-08 16:04:10|283.57|277.57|283.58|277.58|283.58|277.58|283.57|277.57|0
1649433860000|2022-04-08 16:04:20|283.57|277.57|283.57|277.57|283.58|277.58|283.57|277.57|0
1649433870000|2022-04-08 16:04:30|283.56|277.56|283.56|277.56|283.56|277.56|283.56|277.56|0
1649433880000|2022-04-08 16:04:40|283.55|277.55|283.55|277.55|283.55|277.55|283.55|277.55|0
1649433890000|2022-04-08 16:04:50|283.54|277.54|283.54|277.54|283.54|277.54|283.54|277.54|0
1649433900000|2022-04-08 16:05:00|283.51|277.51|283.5|277.5|283.51|277.51|283.5|277.5|0
1649433910000|2022-04-08 16:05:10|283.51|277.51|283.51|277.51|283.51|277.51|283.51|277.51|0
1649433920000|2022-04-08 16:05:20|283.49|277.49|283.49|277.49|283.49|277.49|283.49|277.49|0
1649433930000|2022-04-08 16:05:30|283.5|277.5|283.51|277.51|283.52|277.52|283.5|277.5|0
1649433940000|2022-04-08 16:05:40|283.53|277.53|283.51|277.51|283.53|277.53|283.51|277.51|0
1649433950000|2022-04-08 16:05:50|283.5|277.5|283.5|277.5|283.5|277.5|283.5|277.5|0
1649433960000|2022-04-08 16:06:00|283.51|277.51|283.47|277.47|283.51|277.51|283.46|277.46|0
1649433970000|2022-04-08 16:06:10|283.38|277.38|283.33|277.33|283.38|277.38|283.33|277.33|0
1649433980000|2022-04-08 16:06:20|283.32|277.32|283.33|277.33|283.33|277.33|283.32|277.32|0
1649433990000|2022-04-08 16:06:30|283.34|277.34|283.34|277.34|283.34|277.34|283.34|277.34|0
1649434000000|2022-04-08 16:06:40|283.3|277.3|283.3|277.3|283.3|277.3|283.3|277.3|0
1649434010000|2022-04-08 16:06:50|283.29|277.29|283.27|277.27|283.29|277.29|283.27|277.27|0
1649434020000|2022-04-08 16:07:00|283.26|277.26|283.23|277.23|283.28|277.28|283.23|277.23|0
1649434030000|2022-04-08 16:07:10|283.25|277.25|283.25|277.25|283.25|277.25|283.25|277.25|0
1649434040000|2022-04-08 16:07:20|283.28|277.28|283.25|277.25|283.28|277.28|283.25|277.25|0
1649434050000|2022-04-08 16:07:30|283.22|277.22|283.22|277.22|283.22|277.22|283.22|277.22|0
1649434060000|2022-04-08 16:07:40|283.23|277.23|283.19|277.19|283.23|277.23|283.19|277.19|0
1649434070000|2022-04-08 16:07:50|283.2|277.2|283.21|277.21|283.21|277.21|283.2|277.2|0
1649434080000|2022-04-08 16:08:00|283.01|277.01|282.98|276.98|283.01|277.01|282.98|276.98|0
1649434090000|2022-04-08 16:08:10|283|277|282.98|276.98|283|277|282.98|276.98|0
1649434100000|2022-04-08 16:08:20|283|277|283|277|283.01|277.01|283|277|0
1649434110000|2022-04-08 16:08:30|282.99|276.99|282.99|276.99|283|277|282.99|276.99|0
1649434120000|2022-04-08 16:08:40|283|277|282.99|276.99|283|277|282.99|276.99|0
1649434130000|2022-04-08 16:08:50|283.02|277.02|283.1|277.1|283.1|277.1|283.02|277.02|0
1649434140000|2022-04-08 16:09:00|283.11|277.11|283.16|277.16|283.16|277.16|283.11|277.11|0
1649434150000|2022-04-08 16:09:10|283.17|277.17|283.18|277.18|283.18|277.18|283.17|277.17|0
1649434160000|2022-04-08 16:09:20|283.19|277.19|283.22|277.22|283.22|277.22|283.18|277.18|0
1649434170000|2022-04-08 16:09:30|283.24|277.24|283.23|277.23|283.24|277.24|283.23|277.23|0
1649434180000|2022-04-08 16:09:40|283.21|277.21|283.13|277.13|283.21|277.21|283.13|277.13|0
1649434190000|2022-04-08 16:09:50|283.12|277.12|283.12|277.12|283.13|277.13|283.12|277.12|0
1649434200000|2022-04-08 16:10:00|283.11|277.11|283.11|277.11|283.11|277.11|283.1|277.1|0
1649434210000|2022-04-08 16:10:10|283.1|277.1|283.1|277.1|283.1|277.1|283.1|277.1|0
1649434220000|2022-04-08 16:10:20|283.09|277.09|283.05|277.05|283.1|277.1|283.05|277.05|0
1649434230000|2022-04-08 16:10:30|283.03|277.03|283.03|277.03|283.03|277.03|283.03|277.03|0
1649434240000|2022-04-08 16:10:40|283.05|277.05|283.05|277.05|283.05|277.05|283.05|277.05|0
1649434250000|2022-04-08 16:10:50|283.04|277.04|283.04|277.04|283.04|277.04|283.04|277.04|0
1649434260000|2022-04-08 16:11:00|283.05|277.05|283.05|277.05|283.05|277.05|283.04|277.04|0
1649434270000|2022-04-08 16:11:10|283.04|277.04|283.04|277.04|283.04|277.04|283.04|277.04|0
1649434280000|2022-04-08 16:11:20|283.08|277.08|283.07|277.07|283.08|277.08|283.07|277.07|0
1649434290000|2022-04-08 16:11:30|283.1|277.1|283.1|277.1|283.1|277.1|283.1|277.1|0
1649434300000|2022-04-08 16:11:40|283.12|277.12|283.12|277.12|283.12|277.12|283.12|277.12|0
1649434310000|2022-04-08 16:11:50|283.13|277.13|283.2|277.2|283.21|277.21|283.12|277.12|0
1649434320000|2022-04-08 16:12:00|283.11|277.11|283.07|277.07|283.11|277.11|283.07|277.07|0
1649434340000|2022-04-08 16:12:20|283.06|277.06|283.03|277.03|283.06|277.06|283.03|277.03|0
1649434350000|2022-04-08 16:12:30|283.02|277.02|283.02|277.02|283.02|277.02|283.02|277.02|0
1649434360000|2022-04-08 16:12:40|282.99|276.99|282.97|276.97|282.99|276.99|282.97|276.97|0
1649434380000|2022-04-08 16:13:00|282.99|276.99|282.94|276.94|282.99|276.99|282.94|276.94|0
1649434390000|2022-04-08 16:13:10|282.91|276.91|282.9|276.9|282.91|276.91|282.9|276.9|0
1649434400000|2022-04-08 16:13:20|282.88|276.88|282.88|276.88|282.88|276.88|282.88|276.88|0
1649434410000|2022-04-08 16:13:30|282.87|276.87|282.86|276.86|282.88|276.88|282.86|276.86|0
1649434420000|2022-04-08 16:13:40|282.8|276.8|282.78|276.78|282.8|276.8|282.78|276.78|0
1649434430000|2022-04-08 16:13:50|282.79|276.79|282.81|276.81|282.81|276.81|282.78|276.78|0
1649434440000|2022-04-08 16:14:00|282.8|276.8|282.8|276.8|282.81|276.81|282.8|276.8|0
1649434450000|2022-04-08 16:14:10|282.83|276.83|282.83|276.83|282.83|276.83|282.83|276.83|0
1649434460000|2022-04-08 16:14:20|282.85|276.85|282.84|276.84|282.85|276.85|282.84|276.84|0
1649434480000|2022-04-08 16:14:40|282.87|276.87|282.88|276.88|282.88|276.88|282.85|276.85|0
1649434490000|2022-04-08 16:14:50|282.92|276.92|282.94|276.94|282.94|276.94|282.92|276.92|0
1649434500000|2022-04-08 16:15:00|282.93|276.93|282.93|276.93|282.93|276.93|282.93|276.93|0
1649434510000|2022-04-08 16:15:10|282.92|276.92|282.93|276.93|282.93|276.93|282.92|276.92|0
1649434520000|2022-04-08 16:15:20|282.96|276.96|283.01|277.01|283.01|277.01|282.96|276.96|0
1649434530000|2022-04-08 16:15:30|282.98|276.98|282.98|276.98|282.98|276.98|282.98|276.98|0
1649434540000|2022-04-08 16:15:40|283.01|277.01|283.01|277.01|283.01|277.01|283.01|277.01|0
1649434550000|2022-04-08 16:15:50|283|277|283|277|283|277|283|277|0
1649434560000|2022-04-08 16:16:00|283.01|277.01|283.01|277.01|283.01|277.01|283.01|277.01|0
1649434580000|2022-04-08 16:16:20|283.02|277.02|283.05|277.05|283.05|277.05|283.02|277.02|0
1649434590000|2022-04-08 16:16:30|283.07|277.07|282.74|276.74|283.07|277.07|282.74|276.74|0
1649434600000|2022-04-08 16:16:40|282.65|276.65|282.66|276.66|282.66|276.66|282.65|276.65|0
1649434610000|2022-04-08 16:16:50|282.65|276.65|282.65|276.65|282.65|276.65|282.65|276.65|0
1649434630000|2022-04-08 16:17:10|282.66|276.66|282.66|276.66|282.66|276.66|282.66|276.66|0
1649434640000|2022-04-08 16:17:20|282.63|276.63|282.63|276.63|282.63|276.63|282.63|276.63|0
1649434650000|2022-04-08 16:17:30|282.64|276.64|282.67|276.67|282.67|276.67|282.64|276.64|0
1649434660000|2022-04-08 16:17:40|282.68|276.68|282.68|276.68|282.68|276.68|282.68|276.68|0
1649434670000|2022-04-08 16:17:50|282.72|276.72|282.73|276.73|282.74|276.74|282.72|276.72|0
1649434680000|2022-04-08 16:18:00|282.72|276.72|282.75|276.75|282.75|276.75|282.72|276.72|0
1649434690000|2022-04-08 16:18:10|282.74|276.74|282.65|276.65|282.74|276.74|282.65|276.65|0
1649434700000|2022-04-08 16:18:20|282.7|276.7|282.65|276.65|282.7|276.7|282.65|276.65|0
1649434710000|2022-04-08 16:18:30|282.66|276.66|282.66|276.66|282.66|276.66|282.66|276.66|0
1649434740000|2022-04-08 16:19:00|282.67|276.67|282.66|276.66|282.67|276.67|282.66|276.66|0
1649434750000|2022-04-08 16:19:10|282.61|276.61|282.73|276.73|282.73|276.73|282.61|276.61|0
1649434760000|2022-04-08 16:19:20|282.74|276.74|282.75|276.75|282.75|276.75|282.74|276.74|0
1649434770000|2022-04-08 16:19:30|282.74|276.74|282.81|276.81|282.81|276.81|282.74|276.74|0
1649434780000|2022-04-08 16:19:40|282.82|276.82|282.82|276.82|282.82|276.82|282.81|276.81|0
1649434790000|2022-04-08 16:19:50|282.81|276.81|282.84|276.84|282.84|276.84|282.81|276.81|0
1649434800000|2022-04-08 16:20:00|282.86|276.86|282.86|276.86|282.86|276.86|282.85|276.85|0
1649434810000|2022-04-08 16:20:10|282.85|276.85|282.86|276.86|282.86|276.86|282.85|276.85|0
1649434820000|2022-04-08 16:20:20|282.88|276.88|282.88|276.88|282.88|276.88|282.88|276.88|0
1649434830000|2022-04-08 16:20:30|282.89|276.89|282.99|276.99|282.99|276.99|282.89|276.89|0
1649434840000|2022-04-08 16:20:40|283.13|277.13|283.1|277.1|283.14|277.14|283.1|277.1|0
1649434850000|2022-04-08 16:20:50|283.06|277.06|283.06|277.06|283.06|277.06|283.05|277.05|0
1649434860000|2022-04-08 16:21:00|283.09|277.09|283.22|277.22|283.22|277.22|283.09|277.09|0
1649434870000|2022-04-08 16:21:10|283.21|277.21|283.21|277.21|283.21|277.21|283.21|277.21|0
1649434880000|2022-04-08 16:21:20|283.25|277.25|283.28|277.28|283.28|277.28|283.25|277.25|0
1649434890000|2022-04-08 16:21:30|283.29|277.29|283.29|277.29|283.29|277.29|283.29|277.29|0
1649434900000|2022-04-08 16:21:40|283.77|277.77|283.8|277.8|283.8|277.8|283.77|277.77|0
1649434910000|2022-04-08 16:21:50|283.82|277.82|283.82|277.82|283.82|277.82|283.82|277.82|0
1649434920000|2022-04-08 16:22:00|283.85|277.85|283.8|277.8|283.85|277.85|283.8|277.8|0
1649434930000|2022-04-08 16:22:10|283.77|277.77|283.76|277.76|283.77|277.77|283.76|277.76|0
1649434940000|2022-04-08 16:22:20|283.67|277.67|283.62|277.62|283.67|277.67|283.62|277.62|0
1649434950000|2022-04-08 16:22:30|283.63|277.63|283.6|277.6|283.63|277.63|283.6|277.6|0
1649434960000|2022-04-08 16:22:40|283.57|277.57|283.57|277.57|283.57|277.57|283.57|277.57|0
1649434970000|2022-04-08 16:22:50|283.55|277.55|283.53|277.53|283.55|277.55|283.53|277.53|0
1649434980000|2022-04-08 16:23:00|283.46|277.46|283.4|277.4|283.46|277.46|283.4|277.4|0
1649435000000|2022-04-08 16:23:20|283.39|277.39|283.36|277.36|283.39|277.39|283.36|277.36|0
1649435010000|2022-04-08 16:23:30|283.29|277.29|283.28|277.28|283.29|277.29|283.28|277.28|0
1649435030000|2022-04-08 16:23:50|283.29|277.29|283.31|277.31|283.31|277.31|283.29|277.29|0
1649435050000|2022-04-08 16:24:10|283.23|277.23|283.23|277.23|283.23|277.23|283.23|277.23|0
1649435060000|2022-04-08 16:24:20|283.15|277.15|283.15|277.15|283.15|277.15|283.15|277.15|0
1649435080000|2022-04-08 16:24:40|283.2|277.2|283.2|277.2|283.2|277.2|283.2|277.2|0
1649435100000|2022-04-08 16:25:00|283.22|277.22|283.27|277.27|283.27|277.27|283.22|277.22|0
1649435110000|2022-04-08 16:25:10|283.33|277.33|283.33|277.33|283.33|277.33|283.33|277.33|0
1649435120000|2022-04-08 16:25:20|283.41|277.41|283.51|277.51|283.51|277.51|283.41|277.41|0
1649435140000|2022-04-08 16:25:40|283.53|277.53|283.55|277.55|283.55|277.55|283.53|277.53|0
1649435150000|2022-04-08 16:25:50|283.56|277.56|283.56|277.56|283.56|277.56|283.56|277.56|0
1649435160000|2022-04-08 16:26:00|283.58|277.58|283.62|277.62|283.62|277.62|283.58|277.58|0
1649435170000|2022-04-08 16:26:10|283.63|277.63|283.63|277.63|283.63|277.63|283.61|277.61|0
1649435180000|2022-04-08 16:26:20|283.61|277.61|283.61|277.61|283.61|277.61|283.61|277.61|0
1649435190000|2022-04-08 16:26:30|283.6|277.6|283.6|277.6|283.6|277.6|283.6|277.6|0
1649435220000|2022-04-08 16:27:00|283.63|277.63|283.63|277.63|283.63|277.63|283.63|277.63|0
1649435230000|2022-04-08 16:27:10|283.62|277.62|283.62|277.62|283.62|277.62|283.62|277.62|0
1649435240000|2022-04-08 16:27:20|283.59|277.59|283.57|277.57|283.59|277.59|283.57|277.57|0
1649435250000|2022-04-08 16:27:30|283.58|277.58|283.59|277.59|283.59|277.59|283.58|277.58|0
1649435260000|2022-04-08 16:27:40|283.56|277.56|283.56|277.56|283.57|277.57|283.56|277.56|0
1649435270000|2022-04-08 16:27:50|283.57|277.57|283.51|277.51|283.57|277.57|283.51|277.51|0
1649435300000|2022-04-08 16:28:20|283.47|277.47|283.47|277.47|283.47|277.47|283.47|277.47|0
1649435310000|2022-04-08 16:28:30|283.45|277.45|283.46|277.46|283.46|277.46|283.45|277.45|0
1649435320000|2022-04-08 16:28:40|283.49|277.49|283.54|277.54|283.54|277.54|283.49|277.49|0
1649435340000|2022-04-08 16:29:00|283.56|277.56|283.59|277.59|283.59|277.59|283.56|277.56|0
1649435350000|2022-04-08 16:29:10|283.61|277.61|283.73|277.73|283.73|277.73|283.61|277.61|0
1649435360000|2022-04-08 16:29:20|283.72|277.72|283.67|277.67|283.73|277.73|283.67|277.67|0
1649435370000|2022-04-08 16:29:30|283.64|277.64|283.64|277.64|283.64|277.64|283.64|277.64|0
1649435380000|2022-04-08 16:29:40|283.63|277.63|283.63|277.63|283.63|277.63|283.63|277.63|0
1649435390000|2022-04-08 16:29:50|283.64|277.64|283.64|277.64|283.64|277.64|283.63|277.63|0
1649435400000|2022-04-08 16:30:00|283.66|277.66|283.67|277.67|283.67|277.67|283.66|277.66|0
1649435420000|2022-04-08 16:30:20|283.66|277.66|283.66|277.66|283.66|277.66|283.66|277.66|0
1649435460000|2022-04-08 16:31:00|283.65|277.65|283.63|277.63|283.65|277.65|283.63|277.63|0
1649435480000|2022-04-08 16:31:20|283.56|277.56|283.47|277.47|283.56|277.56|283.47|277.47|0
1649435490000|2022-04-08 16:31:30|283.46|277.46|283.37|277.37|283.46|277.46|283.36|277.36|0
1649435500000|2022-04-08 16:31:40|283.13|277.13|283.13|277.13|283.14|277.14|283.13|277.13|0
1649435510000|2022-04-08 16:31:50|283.14|277.14|283.14|277.14|283.14|277.14|283.14|277.14|0
1649435520000|2022-04-08 16:32:00|283.13|277.13|283.14|277.14|283.14|277.14|283.13|277.13|0
1649435530000|2022-04-08 16:32:10|283.15|277.15|283.15|277.15|283.15|277.15|283.15|277.15|0
1649435540000|2022-04-08 16:32:20|283.17|277.17|283.17|277.17|283.17|277.17|283.17|277.17|0
1649435550000|2022-04-08 16:32:30|283.16|277.16|283.13|277.13|283.16|277.16|283.13|277.13|0
1649435560000|2022-04-08 16:32:40|283.12|277.12|283.13|277.13|283.13|277.13|283.12|277.12|0
1649435570000|2022-04-08 16:32:50|283.14|277.14|283.13|277.13|283.14|277.14|283.13|277.13|0
1649435580000|2022-04-08 16:33:00|282.99|276.99|282.99|276.99|282.99|276.99|282.99|276.99|0
1649435610000|2022-04-08 16:33:30|283|277|282.94|276.94|283|277|282.93|276.93|0
1649435620000|2022-04-08 16:33:40|282.93|276.93|282.97|276.97|282.98|276.98|282.93|276.93|0
1649435640000|2022-04-08 16:34:00|282.96|276.96|282.96|276.96|282.96|276.96|282.96|276.96|0
1649435670000|2022-04-08 16:34:30|282.97|276.97|283|277|283|277|282.97|276.97|0
1649435680000|2022-04-08 16:34:40|282.99|276.99|283.02|277.02|283.02|277.02|282.99|276.99|0
1649435690000|2022-04-08 16:34:50|283.01|277.01|283.01|277.01|283.02|277.02|283.01|277.01|0
1649435700000|2022-04-08 16:35:00|283.08|277.08|283.11|277.11|283.11|277.11|283.08|277.08|0
1649435720000|2022-04-08 16:35:20|283.1|277.1|283.04|277.04|283.11|277.11|283.04|277.04|0
1649435730000|2022-04-08 16:35:30|283|277|283|277|283|277|283|277|0
1649435740000|2022-04-08 16:35:40|282.98|276.98|282.98|276.98|282.98|276.98|282.98|276.98|0
1649435750000|2022-04-08 16:35:50|282.99|276.99|282.99|276.99|282.99|276.99|282.99|276.99|0
1649435760000|2022-04-08 16:36:00|282.95|276.95|282.95|276.95|282.95|276.95|282.95|276.95|0
1649435770000|2022-04-08 16:36:10|282.91|276.91|282.91|276.91|282.91|276.91|282.91|276.91|0
1649435780000|2022-04-08 16:36:20|282.92|276.92|282.9|276.9|282.92|276.92|282.9|276.9|0
1649435790000|2022-04-08 16:36:30|282.91|276.91|282.91|276.91|282.91|276.91|282.91|276.91|0
1649435800000|2022-04-08 16:36:40|282.93|276.93|282.93|276.93|282.93|276.93|282.93|276.93|0
1649435820000|2022-04-08 16:37:00|282.91|276.91|282.91|276.91|282.91|276.91|282.91|276.91|0
1649435830000|2022-04-08 16:37:10|282.99|276.99|282.99|276.99|282.99|276.99|282.99|276.99|0
1649435840000|2022-04-08 16:37:20|283.01|277.01|283|277|283.01|277.01|283|277|0
1649435860000|2022-04-08 16:37:40|283.02|277.02|283.02|277.02|283.02|277.02|283.02|277.02|0
1649435870000|2022-04-08 16:37:50|283.04|277.04|283.04|277.04|283.04|277.04|283.04|277.04|0
1649435880000|2022-04-08 16:38:00|283.05|277.05|283.04|277.04|283.05|277.05|283.04|277.04|0
1649435890000|2022-04-08 16:38:10|283.03|277.03|283.03|277.03|283.03|277.03|283.03|277.03|0
1649435900000|2022-04-08 16:38:20|283|277|282.94|276.94|283|277|282.94|276.94|0
1649435910000|2022-04-08 16:38:30|282.95|276.95|282.93|276.93|282.95|276.95|282.93|276.93|0
1649435930000|2022-04-08 16:38:50|282.94|276.94|282.94|276.94|282.94|276.94|282.94|276.94|0
1649435940000|2022-04-08 16:39:00|282.96|276.96|282.96|276.96|282.96|276.96|282.96|276.96|0
1649435960000|2022-04-08 16:39:20|283.1|277.1|283.1|277.1|283.1|277.1|283.1|277.1|0
1649435970000|2022-04-08 16:39:30|283.39|277.39|283.41|277.41|283.41|277.41|283.39|277.39|0
1649435980000|2022-04-08 16:39:40|283.4|277.4|283.47|277.47|283.47|277.47|283.4|277.4|0
1649435990000|2022-04-08 16:39:50|283.5|277.5|283.5|277.5|283.5|277.5|283.5|277.5|0
1649436000000|2022-04-08 16:40:00|283.49|277.49|283.5|277.5|283.5|277.5|283.49|277.49|0
1649436010000|2022-04-08 16:40:10|283.49|277.49|283.5|277.5|283.5|277.5|283.49|277.49|0
1649436020000|2022-04-08 16:40:20|283.49|277.49|283.5|277.5|283.5|277.5|283.49|277.49|0
1649436030000|2022-04-08 16:40:30|283.49|277.49|283.28|277.28|283.5|277.5|283.27|277.27|0
1649436040000|2022-04-08 16:40:40|283.29|277.29|283.28|277.28|283.29|277.29|283.28|277.28|0
1649436050000|2022-04-08 16:40:50|283.3|277.3|283.3|277.3|283.3|277.3|283.29|277.29|0
1649436060000|2022-04-08 16:41:00|283.34|277.34|283.35|277.35|283.35|277.35|283.33|277.33|0
1649436070000|2022-04-08 16:41:10|283.47|277.47|283.51|277.51|283.51|277.51|283.47|277.47|0
1649436080000|2022-04-08 16:41:20|283.64|277.64|283.67|277.67|283.67|277.67|283.63|277.63|0
1649436090000|2022-04-08 16:41:30|283.68|277.68|283.64|277.64|283.68|277.68|283.64|277.64|0
1649436100000|2022-04-08 16:41:40|283.63|277.63|283.63|277.63|283.66|277.66|283.63|277.63|0
1649436110000|2022-04-08 16:41:50|283.43|277.43|283.42|277.42|283.44|277.44|283.42|277.42|0
1649436120000|2022-04-08 16:42:00|283.43|277.43|283.43|277.43|283.43|277.43|283.43|277.43|0
1649436130000|2022-04-08 16:42:10|283.4|277.4|283.41|277.41|283.41|277.41|283.4|277.4|0
1649436140000|2022-04-08 16:42:20|283.4|277.4|283.43|277.43|283.43|277.43|283.4|277.4|0
1649436150000|2022-04-08 16:42:30|283.42|277.42|283.42|277.42|283.43|277.43|283.42|277.42|0
1649436160000|2022-04-08 16:42:40|283.43|277.43|283.38|277.38|283.43|277.43|283.38|277.38|0
1649436170000|2022-04-08 16:42:50|283.35|277.35|283.35|277.35|283.35|277.35|283.35|277.35|0
1649436190000|2022-04-08 16:43:10|283.33|277.33|283.31|277.31|283.33|277.33|283.31|277.31|0
1649436250000|2022-04-08 16:44:10|283.33|277.33|283.35|277.35|283.35|277.35|283.33|277.33|0
1649436260000|2022-04-08 16:44:20|283.34|277.34|283.34|277.34|283.34|277.34|283.34|277.34|0
1649436280000|2022-04-08 16:44:40|283.35|277.35|283.35|277.35|283.35|277.35|283.35|277.35|0
1649436290000|2022-04-08 16:44:50|283.34|277.34|283.37|277.37|283.38|277.38|283.34|277.34|0
1649436300000|2022-04-08 16:45:00|283.35|277.35|283.34|277.34|283.35|277.35|283.34|277.34|0
1649436310000|2022-04-08 16:45:10|283.33|277.33|283.33|277.33|283.33|277.33|283.33|277.33|0
1649436320000|2022-04-08 16:45:20|283.45|277.45|283.44|277.44|283.45|277.45|283.44|277.44|0
1649436330000|2022-04-08 16:45:30|283.45|277.45|283.45|277.45|283.45|277.45|283.45|277.45|0
1649436340000|2022-04-08 16:45:40|283.42|277.42|283.46|277.46|283.46|277.46|283.42|277.42|0
1649436350000|2022-04-08 16:45:50|283.51|277.51|283.45|277.45|283.51|277.51|283.45|277.45|0
1649436360000|2022-04-08 16:46:00|283.53|277.53|283.55|277.55|283.55|277.55|283.53|277.53|0
1649436370000|2022-04-08 16:46:10|283.58|277.58|283.58|277.58|283.58|277.58|283.58|277.58|0
1649436380000|2022-04-08 16:46:20|283.57|277.57|283.53|277.53|283.57|277.57|283.52|277.52|0
1649436390000|2022-04-08 16:46:30|283.54|277.54|283.54|277.54|283.54|277.54|283.54|277.54|0
1649436400000|2022-04-08 16:46:40|283.53|277.53|283.45|277.45|283.53|277.53|283.45|277.45|0
1649436420000|2022-04-08 16:47:00|283.42|277.42|283.42|277.42|283.43|277.43|283.42|277.42|0
1649436430000|2022-04-08 16:47:10|283.43|277.43|283.43|277.43|283.43|277.43|283.43|277.43|0
1649436440000|2022-04-08 16:47:20|283.42|277.42|283.43|277.43|283.43|277.43|283.42|277.42|0
1649436450000|2022-04-08 16:47:30|283.42|277.42|283.43|277.43|283.43|277.43|283.42|277.42|0
1649436460000|2022-04-08 16:47:40|283.4|277.4|283.4|277.4|283.4|277.4|283.4|277.4|0
1649436480000|2022-04-08 16:48:00|283.39|277.39|283.39|277.39|283.39|277.39|283.39|277.39|0
1649436500000|2022-04-08 16:48:20|283.4|277.4|283.4|277.4|283.4|277.4|283.4|277.4|0
1649436520000|2022-04-08 16:48:40|283.42|277.42|283.42|277.42|283.42|277.42|283.42|277.42|0
1649436530000|2022-04-08 16:48:50|283.43|277.43|283.46|277.46|283.46|277.46|283.43|277.43|0
1649436540000|2022-04-08 16:49:00|283.45|277.45|283.45|277.45|283.45|277.45|283.45|277.45|0
1649436560000|2022-04-08 16:49:20|283.43|277.43|283.33|277.33|283.43|277.43|283.33|277.33|0
1649436570000|2022-04-08 16:49:30|283.34|277.34|283.31|277.31|283.34|277.34|283.31|277.31|0
1649436580000|2022-04-08 16:49:40|283.29|277.29|283.29|277.29|283.29|277.29|283.29|277.29|0
1649436600000|2022-04-08 16:50:00|283.28|277.28|283.28|277.28|283.28|277.28|283.28|277.28|0
1649436610000|2022-04-08 16:50:10|283.24|277.24|283.24|277.24|283.24|277.24|283.24|277.24|0
1649436630000|2022-04-08 16:50:30|283.25|277.25|283.23|277.23|283.25|277.25|283.23|277.23|0
1649436660000|2022-04-08 16:51:00|283.24|277.24|283.24|277.24|283.24|277.24|283.24|277.24|0
1649436680000|2022-04-08 16:51:20|283.22|277.22|283.26|277.26|283.26|277.26|283.21|277.21|0
1649436700000|2022-04-08 16:51:40|283.25|277.25|283.27|277.27|283.27|277.27|283.25|277.25|0
1649436710000|2022-04-08 16:51:50|283.32|277.32|283.32|277.32|283.32|277.32|283.32|277.32|0
1649436730000|2022-04-08 16:52:10|283.31|277.31|283.31|277.31|283.31|277.31|283.31|277.31|0
1649436740000|2022-04-08 16:52:20|283.32|277.32|283.32|277.32|283.32|277.32|283.32|277.32|0
1649436750000|2022-04-08 16:52:30|283.31|277.31|283.32|277.32|283.32|277.32|283.31|277.31|0
1649436760000|2022-04-08 16:52:40|283.34|277.34|283.34|277.34|283.34|277.34|283.34|277.34|0
1649436770000|2022-04-08 16:52:50|283.35|277.35|283.36|277.36|283.36|277.36|283.35|277.35|0
1649436780000|2022-04-08 16:53:00|283.42|277.42|283.46|277.46|283.46|277.46|283.42|277.42|0
1649436790000|2022-04-08 16:53:10|283.52|277.52|283.6|277.6|283.6|277.6|283.52|277.52|0
1649436800000|2022-04-08 16:53:20|283.61|277.61|283.6|277.6|283.61|277.61|283.6|277.6|0
1649436810000|2022-04-08 16:53:30|283.59|277.59|283.54|277.54|283.59|277.59|283.54|277.54|0
1649436820000|2022-04-08 16:53:40|283.53|277.53|283.54|277.54|283.54|277.54|283.51|277.51|0
1649436830000|2022-04-08 16:53:50|283.53|277.53|283.52|277.52|283.53|277.53|283.52|277.52|0
1649436840000|2022-04-08 16:54:00|283.49|277.49|283.44|277.44|283.49|277.49|283.44|277.44|0
1649436850000|2022-04-08 16:54:10|283.4|277.4|283.4|277.4|283.4|277.4|283.4|277.4|0
1649436860000|2022-04-08 16:54:20|283.41|277.41|283.39|277.39|283.41|277.41|283.39|277.39|0
1649436870000|2022-04-08 16:54:30|283.42|277.42|283.47|277.47|283.47|277.47|283.42|277.42|0
1649436880000|2022-04-08 16:54:40|283.45|277.45|283.45|277.45|283.45|277.45|283.45|277.45|0
1649436890000|2022-04-08 16:54:50|283.4|277.4|283.39|277.39|283.4|277.4|283.39|277.39|0
1649436900000|2022-04-08 16:55:00|283.38|277.38|283.33|277.33|283.38|277.38|283.33|277.33|0
1649436930000|2022-04-08 16:55:30|283.32|277.32|283.36|277.36|283.36|277.36|283.31|277.31|0
1649436940000|2022-04-08 16:55:40|283.28|277.28|283.28|277.28|283.28|277.28|283.28|277.28|0
1649436950000|2022-04-08 16:55:50|283.29|277.29|283.29|277.29|283.29|277.29|283.29|277.29|0
1649436960000|2022-04-08 16:56:00|283.26|277.26|283.24|277.24|283.26|277.26|283.24|277.24|0
1649436970000|2022-04-08 16:56:10|283.25|277.25|283.17|277.17|283.25|277.25|283.16|277.16|0
1649436980000|2022-04-08 16:56:20|283.19|277.19|283.19|277.19|283.19|277.19|283.19|277.19|0
1649436990000|2022-04-08 16:56:30|283.24|277.24|283.35|277.35|283.35|277.35|283.24|277.24|0
1649437000000|2022-04-08 16:56:40|283.34|277.34|283.38|277.38|283.38|277.38|283.34|277.34|0
1649437010000|2022-04-08 16:56:50|283.36|277.36|283.31|277.31|283.36|277.36|283.31|277.31|0
1649437020000|2022-04-08 16:57:00|283.32|277.32|283.32|277.32|283.32|277.32|283.32|277.32|0
1649437030000|2022-04-08 16:57:10|283.33|277.33|283.35|277.35|283.35|277.35|283.33|277.33|0
1649437040000|2022-04-08 16:57:20|283.37|277.37|283.4|277.4|283.4|277.4|283.37|277.37|0
1649437050000|2022-04-08 16:57:30|283.41|277.41|283.41|277.41|283.41|277.41|283.41|277.41|0
1649437060000|2022-04-08 16:57:40|283.37|277.37|283.39|277.39|283.39|277.39|283.37|277.37|0
1649437070000|2022-04-08 16:57:50|283.34|277.34|283.35|277.35|283.35|277.35|283.34|277.34|0
1649437100000|2022-04-08 16:58:20|283.34|277.34|283.35|277.35|283.35|277.35|283.34|277.34|0
1649437130000|2022-04-08 16:58:50|283.34|277.34|283.36|277.36|283.36|277.36|283.34|277.34|0
1649437140000|2022-04-08 16:59:00|283.37|277.37|283.42|277.42|283.42|277.42|283.37|277.37|0
1649437150000|2022-04-08 16:59:10|283.41|277.41|283.42|277.42|283.42|277.42|283.41|277.41|0
1649437160000|2022-04-08 16:59:20|283.41|277.41|283.4|277.4|283.41|277.41|283.4|277.4|0
1649437170000|2022-04-08 16:59:30|283.47|277.47|283.47|277.47|283.47|277.47|283.47|277.47|0
1649437180000|2022-04-08 16:59:40|283.46|277.46|283.47|277.47|283.47|277.47|283.46|277.46|0
1649437190000|2022-04-08 16:59:50|283.44|277.44|283.48|277.48|283.5|277.5|283.44|277.44|0
1649437200000|2022-04-08 17:00:00|283.47|277.47|283.45|277.45|283.47|277.47|283.45|277.45|0
1649437210000|2022-04-08 17:00:10|283.44|277.44|283.43|277.43|283.44|277.44|283.43|277.43|0
1649437220000|2022-04-08 17:00:20|283.4|277.4|283.33|277.33|283.4|277.4|283.33|277.33|0
1649437230000|2022-04-08 17:00:30|283.35|277.35|283.28|277.28|283.35|277.35|283.28|277.28|0
1649437240000|2022-04-08 17:00:40|283.27|277.27|283.26|277.26|283.27|277.27|283.26|277.26|0
1649437250000|2022-04-08 17:00:50|283.28|277.28|283.28|277.28|283.28|277.28|283.28|277.28|0
1649437260000|2022-04-08 17:01:00|283.29|277.29|283.27|277.27|283.29|277.29|283.27|277.27|0
1649437280000|2022-04-08 17:01:20|283.28|277.28|283.29|277.29|283.29|277.29|283.28|277.28|0
1649437290000|2022-04-08 17:01:30|283.28|277.28|283.25|277.25|283.28|277.28|283.25|277.25|0
1649437300000|2022-04-08 17:01:40|283.24|277.24|283.22|277.22|283.24|277.24|283.21|277.21|0
1649437310000|2022-04-08 17:01:50|283.21|277.21|283.19|277.19|283.21|277.21|283.19|277.19|0
1649437320000|2022-04-08 17:02:00|283.18|277.18|283.19|277.19|283.19|277.19|283.18|277.18|0
1649437330000|2022-04-08 17:02:10|283.18|277.18|283.16|277.16|283.18|277.18|283.16|277.16|0
1649437340000|2022-04-08 17:02:20|283.14|277.14|283.14|277.14|283.14|277.14|283.14|277.14|0
1649437350000|2022-04-08 17:02:30|283.11|277.11|283.12|277.12|283.13|277.13|283.11|277.11|0
1649437360000|2022-04-08 17:02:40|283.11|277.11|283.1|277.1|283.11|277.11|283.09|277.09|0
1649437370000|2022-04-08 17:02:50|283.08|277.08|283.08|277.08|283.08|277.08|283.08|277.08|0
1649437380000|2022-04-08 17:03:00|283.05|277.05|283.05|277.05|283.05|277.05|283.05|277.05|0
1649437390000|2022-04-08 17:03:10|283.04|277.04|283.04|277.04|283.04|277.04|283.04|277.04|0
1649437400000|2022-04-08 17:03:20|283.02|277.02|283.02|277.02|283.02|277.02|283.02|277.02|0
1649437420000|2022-04-08 17:03:40|283|277|283|277|283|277|282.97|276.97|0
1649437430000|2022-04-08 17:03:50|283.01|277.01|283|277|283.01|277.01|283|277|0
1649437440000|2022-04-08 17:04:00|283.01|277.01|283|277|283.01|277.01|282.99|276.99|0
1649437450000|2022-04-08 17:04:10|282.97|276.97|282.98|276.98|282.98|276.98|282.97|276.97|0
1649437460000|2022-04-08 17:04:20|282.97|276.97|282.97|276.97|282.97|276.97|282.97|276.97|0
1649437470000|2022-04-08 17:04:30|282.98|276.98|282.97|276.97|282.98|276.98|282.97|276.97|0
1649437490000|2022-04-08 17:04:50|282.98|276.98|282.98|276.98|282.98|276.98|282.98|276.98|0
1649437500000|2022-04-08 17:05:00|283|277|282.98|276.98|283.01|277.01|282.98|276.98|0
1649437510000|2022-04-08 17:05:10|282.99|276.99|282.95|276.95|282.99|276.99|282.95|276.95|0
1649437520000|2022-04-08 17:05:20|282.94|276.94|282.94|276.94|282.95|276.95|282.94|276.94|0
1649437530000|2022-04-08 17:05:30|282.95|276.95|282.94|276.94|282.95|276.95|282.94|276.94|0
1649437540000|2022-04-08 17:05:40|282.95|276.95|282.95|276.95|282.95|276.95|282.95|276.95|0
1649437550000|2022-04-08 17:05:50|283|277|282.96|276.96|283|277|282.96|276.96|0
1649437560000|2022-04-08 17:06:00|282.97|276.97|282.94|276.94|282.97|276.97|282.94|276.94|0
1649437570000|2022-04-08 17:06:10|282.89|276.89|282.85|276.85|282.89|276.89|282.85|276.85|0
1649437580000|2022-04-08 17:06:20|282.84|276.84|282.82|276.82|282.84|276.84|282.81|276.81|0
1649437590000|2022-04-08 17:06:30|282.83|276.83|282.81|276.81|282.83|276.83|282.81|276.81|0
1649437600000|2022-04-08 17:06:40|282.83|276.83|282.82|276.82|282.83|276.83|282.82|276.82|0
1649437610000|2022-04-08 17:06:50|282.77|276.77|282.75|276.75|282.77|276.77|282.75|276.75|0
1649437620000|2022-04-08 17:07:00|282.74|276.74|282.72|276.72|282.74|276.74|282.72|276.72|0
1649437630000|2022-04-08 17:07:10|282.74|276.74|282.74|276.74|282.74|276.74|282.73|276.73|0
1649437640000|2022-04-08 17:07:20|282.72|276.72|282.72|276.72|282.72|276.72|282.72|276.72|0
1649437650000|2022-04-08 17:07:30|282.71|276.71|282.62|276.62|282.71|276.71|282.61|276.61|0
1649437660000|2022-04-08 17:07:40|282.7|276.7|282.72|276.72|282.72|276.72|282.7|276.7|0
1649437670000|2022-04-08 17:07:50|282.73|276.73|282.73|276.73|282.73|276.73|282.73|276.73|0
1649437680000|2022-04-08 17:08:00|282.74|276.74|282.74|276.74|282.74|276.74|282.74|276.74|0
1649437690000|2022-04-08 17:08:10|282.79|276.79|282.79|276.79|282.79|276.79|282.79|276.79|0
1649437700000|2022-04-08 17:08:20|282.82|276.82|282.86|276.86|282.87|276.87|282.82|276.82|0
1649437710000|2022-04-08 17:08:30|282.87|276.87|282.88|276.88|282.88|276.88|282.87|276.87|0
1649437720000|2022-04-08 17:08:40|282.87|276.87|282.86|276.86|282.87|276.87|282.86|276.86|0
1649437730000|2022-04-08 17:08:50|282.87|276.87|282.88|276.88|282.88|276.88|282.87|276.87|0
1649437740000|2022-04-08 17:09:00|282.87|276.87|282.87|276.87|282.87|276.87|282.87|276.87|0
1649437760000|2022-04-08 17:09:20|282.81|276.81|282.77|276.77|282.81|276.81|282.77|276.77|0
1649437770000|2022-04-08 17:09:30|282.73|276.73|282.73|276.73|282.73|276.73|282.73|276.73|0
1649437780000|2022-04-08 17:09:40|282.68|276.68|282.64|276.64|282.69|276.69|282.64|276.64|0
1649437790000|2022-04-08 17:09:50|282.65|276.65|282.65|276.65|282.65|276.65|282.65|276.65|0
1649437810000|2022-04-08 17:10:10|282.64|276.64|282.65|276.65|282.65|276.65|282.6|276.6|0
1649437830000|2022-04-08 17:10:30|282.66|276.66|282.66|276.66|282.66|276.66|282.66|276.66|0
1649437850000|2022-04-08 17:10:50|282.63|276.63|282.63|276.63|282.63|276.63|282.63|276.63|0
1649437870000|2022-04-08 17:11:10|282.56|276.56|282.57|276.57|282.57|276.57|282.56|276.56|0
1649437880000|2022-04-08 17:11:20|282.54|276.54|282.51|276.51|282.54|276.54|282.51|276.51|0
1649437890000|2022-04-08 17:11:30|282.49|276.49|282.48|276.48|282.49|276.49|282.48|276.48|0
1649437900000|2022-04-08 17:11:40|282.42|276.42|282.38|276.38|282.42|276.42|282.38|276.38|0
1649437910000|2022-04-08 17:11:50|282.36|276.36|282.33|276.33|282.36|276.36|282.33|276.33|0
1649437920000|2022-04-08 17:12:00|282.3|276.3|282.3|276.3|282.3|276.3|282.29|276.29|0
1649437930000|2022-04-08 17:12:10|282.25|276.25|282.29|276.29|282.3|276.3|282.25|276.25|0
1649437940000|2022-04-08 17:12:20|282.3|276.3|282.3|276.3|282.3|276.3|282.3|276.3|0
1649437980000|2022-04-08 17:13:00|282.27|276.27|282.28|276.28|282.28|276.28|282.27|276.27|0
1649438000000|2022-04-08 17:13:20|282.27|276.27|282.27|276.27|282.27|276.27|282.27|276.27|0
1649438030000|2022-04-08 17:13:50|282.26|276.26|282.27|276.27|282.27|276.27|282.26|276.26|0
1649438040000|2022-04-08 17:14:00|282.26|276.26|282.26|276.26|282.26|276.26|282.26|276.26|0
1649438050000|2022-04-08 17:14:10|282.23|276.23|282.23|276.23|282.23|276.23|282.23|276.23|0
1649438060000|2022-04-08 17:14:20|282.24|276.24|282.24|276.24|282.24|276.24|282.23|276.23|0
1649438070000|2022-04-08 17:14:30|282.23|276.23|282.24|276.24|282.24|276.24|282.23|276.23|0
1649438080000|2022-04-08 17:14:40|282.23|276.23|282.21|276.21|282.25|276.25|282.21|276.21|0
1649438090000|2022-04-08 17:14:50|282.19|276.19|282.17|276.17|282.19|276.19|282.17|276.17|0
1649438100000|2022-04-08 17:15:00|282.16|276.16|282.16|276.16|282.16|276.16|282.16|276.16|0
1649438110000|2022-04-08 17:15:10|282.13|276.13|282.1|276.1|282.13|276.13|282.1|276.1|0
1649438120000|2022-04-08 17:15:20|282.06|276.06|282.07|276.07|282.07|276.07|282.06|276.06|0
1649438130000|2022-04-08 17:15:30|282.06|276.06|282.06|276.06|282.06|276.06|282.06|276.06|0
1649438140000|2022-04-08 17:15:40|282.05|276.05|282.05|276.05|282.05|276.05|282.05|276.05|0
1649438150000|2022-04-08 17:15:50|282.02|276.02|282.02|276.02|282.02|276.02|282.02|276.02|0
1649438160000|2022-04-08 17:16:00|282.01|276.01|282.01|276.01|282.01|276.01|282|276|0
1649438170000|2022-04-08 17:16:10|281.99|275.99|282|276|282|276|281.99|275.99|0
1649438180000|2022-04-08 17:16:20|281.99|275.99|282.02|276.02|282.02|276.02|281.99|275.99|0
1649438210000|2022-04-08 17:16:50|281.97|275.97|281.97|275.97|281.97|275.97|281.97|275.97|0
1649438220000|2022-04-08 17:17:00|281.98|275.98|281.98|275.98|281.98|275.98|281.98|275.98|0
1649438230000|2022-04-08 17:17:10|281.96|275.96|281.95|275.95|281.96|275.96|281.95|275.95|0
1649438240000|2022-04-08 17:17:20|281.94|275.94|281.98|275.98|281.98|275.98|281.94|275.94|0
1649438250000|2022-04-08 17:17:30|281.97|275.97|281.99|275.99|281.99|275.99|281.97|275.97|0
1649438260000|2022-04-08 17:17:40|282.01|276.01|282.01|276.01|282.01|276.01|282|276|0
1649438270000|2022-04-08 17:17:50|281.93|275.93|281.94|275.94|281.94|275.94|281.93|275.93|0
1649438280000|2022-04-08 17:18:00|281.93|275.93|281.93|275.93|281.93|275.93|281.93|275.93|0
1649438290000|2022-04-08 17:18:10|281.88|275.88|281.84|275.84|281.88|275.88|281.84|275.84|0
1649438300000|2022-04-08 17:18:20|281.85|275.85|281.84|275.84|281.85|275.85|281.84|275.84|0
1649438310000|2022-04-08 17:18:30|281.72|275.72|281.72|275.72|281.72|275.72|281.72|275.72|0
1649438320000|2022-04-08 17:18:40|281.69|275.69|281.69|275.69|281.69|275.69|281.69|275.69|0
1649438330000|2022-04-08 17:18:50|281.67|275.67|281.62|275.62|281.67|275.67|281.62|275.62|0
1649438350000|2022-04-08 17:19:10|281.63|275.63|281.63|275.63|281.63|275.63|281.63|275.63|0
1649438370000|2022-04-08 17:19:30|281.62|275.62|281.62|275.62|281.62|275.62|281.62|275.62|0
1649438380000|2022-04-08 17:19:40|281.63|275.63|281.63|275.63|281.63|275.63|281.63|275.63|0
1649438390000|2022-04-08 17:19:50|281.51|275.51|281.51|275.51|281.51|275.51|281.51|275.51|0
1649438400000|2022-04-08 17:20:00|281.48|275.48|281.48|275.48|281.48|275.48|281.48|275.48|0
1649438410000|2022-04-08 17:20:10|281.37|275.37|281.35|275.35|281.37|275.37|281.35|275.35|0
1649438420000|2022-04-08 17:20:20|281.31|275.31|281.31|275.31|281.31|275.31|281.31|275.31|0
1649438430000|2022-04-08 17:20:30|281.26|275.26|281.27|275.27|281.27|275.27|281.26|275.26|0
1649438440000|2022-04-08 17:20:40|281.26|275.26|281.25|275.25|281.27|275.27|281.25|275.25|0
1649438450000|2022-04-08 17:20:50|281.24|275.24|281.25|275.25|281.25|275.25|281.24|275.24|0
1649438470000|2022-04-08 17:21:10|281.27|275.27|281.25|275.25|281.27|275.27|281.25|275.25|0
1649438480000|2022-04-08 17:21:20|281.24|275.24|281.23|275.23|281.24|275.24|281.23|275.23|0
1649438510000|2022-04-08 17:21:50|281.26|275.26|281.26|275.26|281.27|275.27|281.26|275.26|0
1649438530000|2022-04-08 17:22:10|281.24|275.24|281.23|275.23|281.24|275.24|281.23|275.23|0
1649438540000|2022-04-08 17:22:20|281.25|275.25|281.24|275.24|281.25|275.25|281.24|275.24|0
1649438550000|2022-04-08 17:22:30|281.22|275.22|281.25|275.25|281.25|275.25|281.22|275.22|0
1649438560000|2022-04-08 17:22:40|281.24|275.24|281.24|275.24|281.24|275.24|281.24|275.24|0
1649438570000|2022-04-08 17:22:50|281.32|275.32|281.32|275.32|281.32|275.32|281.32|275.32|0
1649438580000|2022-04-08 17:23:00|281.28|275.28|281.28|275.28|281.28|275.28|281.28|275.28|0
1649438600000|2022-04-08 17:23:20|281.21|275.21|281.21|275.21|281.21|275.21|281.21|275.21|0
1649438610000|2022-04-08 17:23:30|281.24|275.24|281.24|275.24|281.24|275.24|281.24|275.24|0
1649438620000|2022-04-08 17:23:40|281.23|275.23|281.28|275.28|281.29|275.29|281.23|275.23|0
1649438630000|2022-04-08 17:23:50|281.33|275.33|281.36|275.36|281.36|275.36|281.32|275.32|0
1649438650000|2022-04-08 17:24:10|281.39|275.39|281.36|275.36|281.39|275.39|281.36|275.36|0
1649438660000|2022-04-08 17:24:20|281.35|275.35|281.36|275.36|281.36|275.36|281.35|275.35|0
1649438670000|2022-04-08 17:24:30|281.34|275.34|281.31|275.31|281.34|275.34|281.31|275.31|0
1649438690000|2022-04-08 17:24:50|281.2|275.2|281.2|275.2|281.2|275.2|281.2|275.2|0
1649438700000|2022-04-08 17:25:00|281.19|275.19|281.17|275.17|281.19|275.19|281.16|275.16|0
1649438710000|2022-04-08 17:25:10|281.15|275.15|281.15|275.15|281.15|275.15|281.15|275.15|0
1649438720000|2022-04-08 17:25:20|281.1|275.1|281.1|275.1|281.1|275.1|281.1|275.1|0
1649438730000|2022-04-08 17:25:30|281.09|275.09|281.09|275.09|281.09|275.09|281.09|275.09|0
1649438740000|2022-04-08 17:25:40|281.08|275.08|281.08|275.08|281.08|275.08|281.08|275.08|0
1649438750000|2022-04-08 17:25:50|281.05|275.05|281.05|275.05|281.05|275.05|281.05|275.05|0
1649438760000|2022-04-08 17:26:00|281.03|275.03|281.04|275.04|281.04|275.04|281.03|275.03|0
1649438770000|2022-04-08 17:26:10|281.03|275.03|281.03|275.03|281.03|275.03|281.03|275.03|0
1649438780000|2022-04-08 17:26:20|281.04|275.04|281.03|275.03|281.04|275.04|281.03|275.03|0
1649438790000|2022-04-08 17:26:30|280.93|274.93|280.81|274.81|280.93|274.93|280.81|274.81|0
1649438820000|2022-04-08 17:27:00|280.79|274.79|280.79|274.79|280.79|274.79|280.79|274.79|0
1649438830000|2022-04-08 17:27:10|280.68|274.68|280.68|274.68|280.68|274.68|280.68|274.68|0
1649438840000|2022-04-08 17:27:20|280.63|274.63|280.63|274.63|280.63|274.63|280.63|274.63|0
1649438850000|2022-04-08 17:27:30|280.64|274.64|280.53|274.53|280.64|274.64|280.53|274.53|0
1649438860000|2022-04-08 17:27:40|280.55|274.55|280.49|274.49|280.55|274.55|280.49|274.49|0
1649438880000|2022-04-08 17:28:00|280.5|274.5|280.54|274.54|280.54|274.54|280.5|274.5|0
1649438890000|2022-04-08 17:28:10|280.57|274.57|280.58|274.58|280.58|274.58|280.57|274.57|0
1649438900000|2022-04-08 17:28:20|280.57|274.57|280.57|274.57|280.57|274.57|280.57|274.57|0
1649438910000|2022-04-08 17:28:30|280.56|274.56|280.56|274.56|280.56|274.56|280.56|274.56|0
1649438920000|2022-04-08 17:28:40|280.57|274.57|280.5|274.5|280.57|274.57|280.5|274.5|0
1649438930000|2022-04-08 17:28:50|280.51|274.51|280.51|274.51|280.51|274.51|280.51|274.51|0
1649438940000|2022-04-08 17:29:00|280.54|274.54|280.56|274.56|280.56|274.56|280.54|274.54|0
1649438950000|2022-04-08 17:29:10|280.59|274.59|280.58|274.58|280.59|274.59|280.58|274.58|0
1649438970000|2022-04-08 17:29:30|280.61|274.61|280.61|274.61|280.61|274.61|280.61|274.61|0
1649438980000|2022-04-08 17:29:40|280.63|274.63|280.62|274.62|280.63|274.63|280.62|274.62|0
1649439000000|2022-04-08 17:30:00|280.61|274.61|280.6|274.6|280.61|274.61|280.6|274.6|0
1649439010000|2022-04-08 17:30:10|280.5|274.5|280.47|274.47|280.5|274.5|280.47|274.47|0
1649439020000|2022-04-08 17:30:20|280.48|274.48|280.48|274.48|280.48|274.48|280.48|274.48|0
1649439030000|2022-04-08 17:30:30|280.52|274.52|280.52|274.52|280.52|274.52|280.52|274.52|0
1649439040000|2022-04-08 17:30:40|280.53|274.53|280.53|274.53|280.53|274.53|280.53|274.53|0
1649439050000|2022-04-08 17:30:50|280.57|274.57|280.57|274.57|280.57|274.57|280.57|274.57|0
1649439060000|2022-04-08 17:31:00|280.59|274.59|280.59|274.59|280.59|274.59|280.59|274.59|0
1649439070000|2022-04-08 17:31:10|280.56|274.56|280.52|274.52|280.56|274.56|280.51|274.51|0
1649439080000|2022-04-08 17:31:20|280.5|274.5|280.5|274.5|280.5|274.5|280.5|274.5|0
1649439090000|2022-04-08 17:31:30|280.49|274.49|280.48|274.48|280.5|274.5|280.48|274.48|0
1649439100000|2022-04-08 17:31:40|280.39|274.39|280.39|274.39|280.39|274.39|280.39|274.39|0
1649439110000|2022-04-08 17:31:50|280.3|274.3|280.3|274.3|280.3|274.3|280.3|274.3|0
1649439120000|2022-04-08 17:32:00|280.29|274.29|280.28|274.28|280.29|274.29|280.28|274.28|0
1649439130000|2022-04-08 17:32:10|280.29|274.29|280.29|274.29|280.29|274.29|280.29|274.29|0
1649439140000|2022-04-08 17:32:20|280.27|274.27|280.27|274.27|280.27|274.27|280.27|274.27|0
1649439150000|2022-04-08 17:32:30|280.26|274.26|280.26|274.26|280.27|274.27|280.26|274.26|0
1649439160000|2022-04-08 17:32:40|280.33|274.33|280.24|274.24|280.33|274.33|280.24|274.24|0
1649439170000|2022-04-08 17:32:50|280.25|274.25|280.25|274.25|280.25|274.25|280.25|274.25|0
1649439200000|2022-04-08 17:33:20|280.26|274.26|280.23|274.23|280.26|274.26|280.23|274.23|0
1649439220000|2022-04-08 17:33:40|280.28|274.28|280.28|274.28|280.28|274.28|280.28|274.28|0
1649439230000|2022-04-08 17:33:50|280.36|274.36|280.36|274.36|280.36|274.36|280.36|274.36|0
1649439250000|2022-04-08 17:34:10|280.35|274.35|280.41|274.41|280.44|274.44|280.35|274.35|0
1649439260000|2022-04-08 17:34:20|280.4|274.4|280.4|274.4|280.4|274.4|280.4|274.4|0
1649439270000|2022-04-08 17:34:30|280.38|274.38|280.38|274.38|280.38|274.38|280.38|274.38|0
1649439290000|2022-04-08 17:34:50|280.37|274.37|280.37|274.37|280.37|274.37|280.37|274.37|0
1649439300000|2022-04-08 17:35:00|280.36|274.36|280.37|274.37|280.38|274.38|280.36|274.36|0
1649439310000|2022-04-08 17:35:10|280.34|274.34|280.2|274.2|280.34|274.34|280.2|274.2|0
1649439320000|2022-04-08 17:35:20|280.18|274.18|280.17|274.17|280.18|274.18|280.16|274.16|0
1649439330000|2022-04-08 17:35:30|280.18|274.18|280.18|274.18|280.18|274.18|280.18|274.18|0
1649439340000|2022-04-08 17:35:40|280.2|274.2|280.08|274.08|280.2|274.2|280.08|274.08|0
1649439350000|2022-04-08 17:35:50|280.11|274.11|280.11|274.11|280.11|274.11|280.1|274.1|0
1649439370000|2022-04-08 17:36:10|280.24|274.24|280.21|274.21|280.24|274.24|280.21|274.21|0
1649439380000|2022-04-08 17:36:20|280.22|274.22|280.21|274.21|280.22|274.22|280.21|274.21|0
1649439390000|2022-04-08 17:36:30|280.3|274.3|280.32|274.32|280.33|274.33|280.3|274.3|0
1649439410000|2022-04-08 17:36:50|280.29|274.29|280.29|274.29|280.29|274.29|280.29|274.29|0
1649439430000|2022-04-08 17:37:10|280.3|274.3|280.29|274.29|280.31|274.31|280.29|274.29|0
1649439440000|2022-04-08 17:37:20|280.25|274.25|280.25|274.25|280.25|274.25|280.25|274.25|0
1649439460000|2022-04-08 17:37:40|280.27|274.27|280.26|274.26|280.27|274.27|280.26|274.26|0
1649439470000|2022-04-08 17:37:50|280.27|274.27|280.28|274.28|280.28|274.28|280.27|274.27|0
1649439480000|2022-04-08 17:38:00|280.27|274.27|280.27|274.27|280.27|274.27|280.27|274.27|0
1649439490000|2022-04-08 17:38:10|280.36|274.36|280.38|274.38|280.38|274.38|280.36|274.36|0
1649439500000|2022-04-08 17:38:20|280.41|274.41|280.41|274.41|280.41|274.41|280.41|274.41|0
1649439510000|2022-04-08 17:38:30|280.42|274.42|280.42|274.42|280.43|274.43|280.42|274.42|0
1649439520000|2022-04-08 17:38:40|280.41|274.41|280.41|274.41|280.41|274.41|280.41|274.41|0
1649439530000|2022-04-08 17:38:50|280.4|274.4|280.41|274.41|280.41|274.41|280.4|274.4|0
1649439550000|2022-04-08 17:39:10|280.39|274.39|280.39|274.39|280.39|274.39|280.39|274.39|0
1649439570000|2022-04-08 17:39:30|280.42|274.42|280.42|274.42|280.42|274.42|280.42|274.42|0
1649439580000|2022-04-08 17:39:40|280.41|274.41|280.41|274.41|280.41|274.41|280.41|274.41|0
1649439590000|2022-04-08 17:39:50|280.38|274.38|280.36|274.36|280.38|274.38|280.35|274.35|0
1649439600000|2022-04-08 17:40:00|280.35|274.35|280.37|274.37|280.37|274.37|280.35|274.35|0
1649439630000|2022-04-08 17:40:30|280.38|274.38|280.38|274.38|280.38|274.38|280.38|274.38|0
1649439640000|2022-04-08 17:40:40|280.39|274.39|280.39|274.39|280.39|274.39|280.38|274.38|0
1649439650000|2022-04-08 17:40:50|280.36|274.36|280.35|274.35|280.36|274.36|280.35|274.35|0
1649439670000|2022-04-08 17:41:10|280.32|274.32|280.32|274.32|280.32|274.32|280.32|274.32|0
1649439690000|2022-04-08 17:41:30|280.3|274.3|280.39|274.39|280.39|274.39|280.3|274.3|0
1649439700000|2022-04-08 17:41:40|280.4|274.4|280.4|274.4|280.4|274.4|280.4|274.4|0
1649439720000|2022-04-08 17:42:00|280.43|274.43|280.46|274.46|280.46|274.46|280.43|274.43|0
1649439730000|2022-04-08 17:42:10|280.45|274.45|280.45|274.45|280.46|274.46|280.45|274.45|0
1649439740000|2022-04-08 17:42:20|280.46|274.46|280.45|274.45|280.46|274.46|280.45|274.45|0
1649439750000|2022-04-08 17:42:30|280.44|274.44|280.44|274.44|280.44|274.44|280.44|274.44|0
1649439770000|2022-04-08 17:42:50|280.45|274.45|280.45|274.45|280.46|274.46|280.45|274.45|0
1649439780000|2022-04-08 17:43:00|280.46|274.46|280.34|274.34|280.46|274.46|280.34|274.34|0
1649439790000|2022-04-08 17:43:10|280.31|274.31|280.32|274.32|280.32|274.32|280.31|274.31|0
1649439800000|2022-04-08 17:43:20|280.31|274.31|280.31|274.31|280.32|274.32|280.31|274.31|0
1649439810000|2022-04-08 17:43:30|280.32|274.32|280.32|274.32|280.32|274.32|280.32|274.32|0
1649439820000|2022-04-08 17:43:40|280.35|274.35|280.35|274.35|280.35|274.35|280.35|274.35|0
1649439840000|2022-04-08 17:44:00|280.36|274.36|280.36|274.36|280.36|274.36|280.36|274.36|0
1649439850000|2022-04-08 17:44:10|280.41|274.41|280.46|274.46|280.46|274.46|280.41|274.41|0
1649439860000|2022-04-08 17:44:20|280.47|274.47|280.49|274.49|280.49|274.49|280.46|274.46|0
1649439870000|2022-04-08 17:44:30|280.56|274.56|280.61|274.61|280.61|274.61|280.56|274.56|0
1649439880000|2022-04-08 17:44:40|280.64|274.64|280.73|274.73|280.73|274.73|280.64|274.64|0
1649439900000|2022-04-08 17:45:00|280.72|274.72|280.72|274.72|280.73|274.73|280.72|274.72|0
1649439920000|2022-04-08 17:45:20|280.73|274.73|280.75|274.75|280.75|274.75|280.73|274.73|0
1649439940000|2022-04-08 17:45:40|280.76|274.76|280.76|274.76|280.76|274.76|280.76|274.76|0
1649439950000|2022-04-08 17:45:50|280.82|274.82|280.82|274.82|280.82|274.82|280.82|274.82|0
1649439960000|2022-04-08 17:46:00|280.79|274.79|280.79|274.79|280.79|274.79|280.79|274.79|0
1649439970000|2022-04-08 17:46:10|280.77|274.77|280.75|274.75|280.77|274.77|280.74|274.74|0
1649439980000|2022-04-08 17:46:20|280.74|274.74|280.68|274.68|280.75|274.75|280.68|274.68|0
1649439990000|2022-04-08 17:46:30|280.69|274.69|280.69|274.69|280.69|274.69|280.69|274.69|0
1649440000000|2022-04-08 17:46:40|280.68|274.68|280.69|274.69|280.69|274.69|280.68|274.68|0
1649440010000|2022-04-08 17:46:50|280.68|274.68|280.7|274.7|280.7|274.7|280.68|274.68|0
1649440020000|2022-04-08 17:47:00|280.71|274.71|280.7|274.7|280.71|274.71|280.7|274.7|0
1649440030000|2022-04-08 17:47:10|280.71|274.71|280.67|274.67|280.71|274.71|280.67|274.67|0
1649440040000|2022-04-08 17:47:20|280.66|274.66|280.68|274.68|280.68|274.68|280.66|274.66|0
1649440050000|2022-04-08 17:47:30|280.59|274.59|280.59|274.59|280.59|274.59|280.59|274.59|0
1649440060000|2022-04-08 17:47:40|280.6|274.6|280.6|274.6|280.6|274.6|280.6|274.6|0
1649440070000|2022-04-08 17:47:50|280.59|274.59|280.6|274.6|280.62|274.62|280.59|274.59|0
1649440080000|2022-04-08 17:48:00|280.61|274.61|280.59|274.59|280.61|274.61|280.59|274.59|0
1649440090000|2022-04-08 17:48:10|280.57|274.57|280.57|274.57|280.57|274.57|280.57|274.57|0
1649440100000|2022-04-08 17:48:20|280.56|274.56|280.54|274.54|280.56|274.56|280.53|274.53|0
1649440110000|2022-04-08 17:48:30|280.55|274.55|280.49|274.49|280.55|274.55|280.48|274.48|0
1649440150000|2022-04-08 17:49:10|280.52|274.52|280.56|274.56|280.56|274.56|280.52|274.52|0
1649440160000|2022-04-08 17:49:20|280.55|274.55|280.55|274.55|280.55|274.55|280.55|274.55|0
1649440180000|2022-04-08 17:49:40|280.54|274.54|280.55|274.55|280.55|274.55|280.54|274.54|0
1649440190000|2022-04-08 17:49:50|280.54|274.54|280.54|274.54|280.54|274.54|280.54|274.54|0
1649440200000|2022-04-08 17:50:00|280.58|274.58|280.55|274.55|280.58|274.58|280.55|274.55|0
1649440210000|2022-04-08 17:50:10|280.56|274.56|280.56|274.56|280.56|274.56|280.56|274.56|0
1649440230000|2022-04-08 17:50:30|280.6|274.6|280.57|274.57|280.6|274.6|280.57|274.57|0
1649440250000|2022-04-08 17:50:50|280.55|274.55|280.53|274.53|280.55|274.55|280.53|274.53|0
1649440260000|2022-04-08 17:51:00|280.52|274.52|280.41|274.41|280.52|274.52|280.4|274.4|0
1649440270000|2022-04-08 17:51:10|280.39|274.39|280.38|274.38|280.39|274.39|280.38|274.38|0
1649440280000|2022-04-08 17:51:20|280.39|274.39|280.39|274.39|280.39|274.39|280.39|274.39|0
1649440290000|2022-04-08 17:51:30|280.4|274.4|280.45|274.45|280.45|274.45|280.4|274.4|0
1649440300000|2022-04-08 17:51:40|280.4|274.4|280.4|274.4|280.4|274.4|280.4|274.4|0
1649440310000|2022-04-08 17:51:50|280.41|274.41|280.43|274.43|280.43|274.43|280.41|274.41|0
1649440320000|2022-04-08 17:52:00|280.45|274.45|280.5|274.5|280.5|274.5|280.45|274.45|0
1649440330000|2022-04-08 17:52:10|280.56|274.56|280.61|274.61|280.61|274.61|280.56|274.56|0
1649440360000|2022-04-08 17:52:40|280.65|274.65|280.65|274.65|280.65|274.65|280.65|274.65|0
1649440370000|2022-04-08 17:52:50|280.67|274.67|280.59|274.59|280.67|274.67|280.59|274.59|0
1649440380000|2022-04-08 17:53:00|280.57|274.57|280.51|274.51|280.57|274.57|280.51|274.51|0
1649440390000|2022-04-08 17:53:10|280.5|274.5|280.5|274.5|280.5|274.5|280.5|274.5|0
1649440400000|2022-04-08 17:53:20|280.51|274.51|280.5|274.5|280.51|274.51|280.5|274.5|0
1649440430000|2022-04-08 17:53:50|280.46|274.46|280.45|274.45|280.46|274.46|280.45|274.45|0
1649440440000|2022-04-08 17:54:00|280.46|274.46|280.46|274.46|280.46|274.46|280.46|274.46|0
1649440450000|2022-04-08 17:54:10|280.43|274.43|280.43|274.43|280.43|274.43|280.43|274.43|0
1649440470000|2022-04-08 17:54:30|280.66|274.66|280.66|274.66|280.66|274.66|280.66|274.66|0
1649440480000|2022-04-08 17:54:40|280.69|274.69|280.69|274.69|280.69|274.69|280.69|274.69|0
1649440490000|2022-04-08 17:54:50|280.71|274.71|280.71|274.71|280.71|274.71|280.71|274.71|0
1649440500000|2022-04-08 17:55:00|280.7|274.7|280.7|274.7|280.71|274.71|280.68|274.68|0
1649440510000|2022-04-08 17:55:10|280.69|274.69|280.69|274.69|280.69|274.69|280.69|274.69|0
1649440520000|2022-04-08 17:55:20|280.68|274.68|280.68|274.68|280.68|274.68|280.68|274.68|0
1649440530000|2022-04-08 17:55:30|280.69|274.69|280.69|274.69|280.69|274.69|280.69|274.69|0
1649440540000|2022-04-08 17:55:40|280.72|274.72|280.72|274.72|280.72|274.72|280.72|274.72|0
1649440550000|2022-04-08 17:55:50|280.7|274.7|280.7|274.7|280.7|274.7|280.7|274.7|0
1649440560000|2022-04-08 17:56:00|280.71|274.71|280.71|274.71|280.71|274.71|280.71|274.71|0
1649440570000|2022-04-08 17:56:10|280.7|274.7|280.7|274.7|280.7|274.7|280.7|274.7|0
1649440590000|2022-04-08 17:56:30|280.71|274.71|280.71|274.71|280.71|274.71|280.71|274.71|0
1649440600000|2022-04-08 17:56:40|280.73|274.73|280.73|274.73|280.73|274.73|280.73|274.73|0
1649440610000|2022-04-08 17:56:50|280.74|274.74|280.76|274.76|280.76|274.76|280.73|274.73|0
1649440620000|2022-04-08 17:57:00|280.77|274.77|280.77|274.77|280.77|274.77|280.77|274.77|0
1649440630000|2022-04-08 17:57:10|280.84|274.84|280.84|274.84|280.84|274.84|280.84|274.84|0
1649440650000|2022-04-08 17:57:30|280.83|274.83|280.86|274.86|280.86|274.86|280.83|274.83|0
1649440660000|2022-04-08 17:57:40|280.88|274.88|280.88|274.88|280.88|274.88|280.88|274.88|0
1649440690000|2022-04-08 17:58:10|280.95|274.95|280.95|274.95|280.95|274.95|280.95|274.95|0
1649440700000|2022-04-08 17:58:20|280.98|274.98|280.98|274.98|280.98|274.98|280.98|274.98|0
1649440720000|2022-04-08 17:58:40|281|275|281|275|281|275|281|275|0
1649440730000|2022-04-08 17:58:50|280.98|274.98|280.96|274.96|280.98|274.98|280.96|274.96|0
1649440740000|2022-04-08 17:59:00|280.95|274.95|280.95|274.95|280.95|274.95|280.95|274.95|0
1649440750000|2022-04-08 17:59:10|280.96|274.96|280.96|274.96|280.96|274.96|280.96|274.96|0
1649440760000|2022-04-08 17:59:20|280.97|274.97|280.97|274.97|280.97|274.97|280.97|274.97|0
1649440770000|2022-04-08 17:59:30|281.01|275.01|281.01|275.01|281.01|275.01|281.01|275.01|0
1649440790000|2022-04-08 17:59:50|281.05|275.05|281.07|275.07|281.07|275.07|281.05|275.05|0
1649440810000|2022-04-08 18:00:10|281.02|275.02|280.96|274.96|281.02|275.02|280.96|274.96|0
1649440820000|2022-04-08 18:00:20|280.92|274.92|280.92|274.92|280.92|274.92|280.92|274.92|0
1649440830000|2022-04-08 18:00:30|280.88|274.88|280.89|274.89|280.89|274.89|280.88|274.88|0
1649440840000|2022-04-08 18:00:40|280.9|274.9|280.91|274.91|280.91|274.91|280.9|274.9|0
1649440850000|2022-04-08 18:00:50|280.9|274.9|280.9|274.9|280.9|274.9|280.9|274.9|0
1649440860000|2022-04-08 18:01:00|280.91|274.91|280.9|274.9|280.91|274.91|280.9|274.9|0
1649440870000|2022-04-08 18:01:10|280.98|274.98|281.21|275.21|281.21|275.21|280.98|274.98|0
1649440880000|2022-04-08 18:01:20|281.2|275.2|281.32|275.32|281.32|275.32|281.2|275.2|0
1649440890000|2022-04-08 18:01:30|281.27|275.27|281.27|275.27|281.27|275.27|281.27|275.27|0
1649440910000|2022-04-08 18:01:50|281.29|275.29|281.29|275.29|281.3|275.3|281.29|275.29|0
1649440920000|2022-04-08 18:02:00|281.27|275.27|281.28|275.28|281.28|275.28|281.26|275.26|0
1649440930000|2022-04-08 18:02:10|281.26|275.26|281.23|275.23|281.26|275.26|281.23|275.23|0
1649440940000|2022-04-08 18:02:20|281.21|275.21|281.21|275.21|281.21|275.21|281.21|275.21|0
1649440950000|2022-04-08 18:02:30|281.2|275.2|281.18|275.18|281.23|275.23|281.18|275.18|0
1649440960000|2022-04-08 18:02:40|281.17|275.17|281.16|275.16|281.17|275.17|281.15|275.15|0
1649440970000|2022-04-08 18:02:50|281.17|275.17|281.18|275.18|281.18|275.18|281.17|275.17|0
1649440980000|2022-04-08 18:03:00|281.19|275.19|281.08|275.08|281.19|275.19|281.08|275.08|0
1649440990000|2022-04-08 18:03:10|281.01|275.01|281.02|275.02|281.02|275.02|281.01|275.01|0
1649441000000|2022-04-08 18:03:20|281|275|281.01|275.01|281.01|275.01|281|275|0
1649441010000|2022-04-08 18:03:30|281|275|280.94|274.94|281|275|280.94|274.94|0
1649441020000|2022-04-08 18:03:40|280.96|274.96|280.96|274.96|280.96|274.96|280.96|274.96|0
1649441030000|2022-04-08 18:03:50|280.93|274.93|280.93|274.93|280.93|274.93|280.93|274.93|0
1649441040000|2022-04-08 18:04:00|280.9|274.9|280.9|274.9|280.9|274.9|280.9|274.9|0
1649441070000|2022-04-08 18:04:30|280.87|274.87|280.87|274.87|280.87|274.87|280.87|274.87|0
1649441080000|2022-04-08 18:04:40|280.84|274.84|280.84|274.84|280.84|274.84|280.84|274.84|0
1649441100000|2022-04-08 18:05:00|280.85|274.85|280.85|274.85|280.85|274.85|280.85|274.85|0
1649441110000|2022-04-08 18:05:10|280.87|274.87|280.87|274.87|280.87|274.87|280.87|274.87|0
1649441120000|2022-04-08 18:05:20|280.86|274.86|280.87|274.87|280.87|274.87|280.86|274.86|0
1649441130000|2022-04-08 18:05:30|280.84|274.84|280.84|274.84|280.84|274.84|280.83|274.83|0
1649441140000|2022-04-08 18:05:40|280.81|274.81|280.8|274.8|280.82|274.82|280.79|274.79|0
1649441150000|2022-04-08 18:05:50|280.78|274.78|280.78|274.78|280.78|274.78|280.78|274.78|0
1649441170000|2022-04-08 18:06:10|280.79|274.79|280.83|274.83|280.83|274.83|280.79|274.79|0
1649441180000|2022-04-08 18:06:20|280.82|274.82|280.82|274.82|280.82|274.82|280.82|274.82|0
1649441190000|2022-04-08 18:06:30|280.83|274.83|280.83|274.83|280.83|274.83|280.83|274.83|0
1649441200000|2022-04-08 18:06:40|280.84|274.84|280.84|274.84|280.84|274.84|280.84|274.84|0
1649441210000|2022-04-08 18:06:50|280.85|274.85|280.85|274.85|280.85|274.85|280.85|274.85|0
1649441220000|2022-04-08 18:07:00|280.84|274.84|280.84|274.84|280.84|274.84|280.84|274.84|0
1649441230000|2022-04-08 18:07:10|280.86|274.86|280.89|274.89|280.89|274.89|280.86|274.86|0
1649441240000|2022-04-08 18:07:20|280.92|274.92|280.92|274.92|280.92|274.92|280.92|274.92|0
1649441250000|2022-04-08 18:07:30|280.96|274.96|281.14|275.14|281.14|275.14|280.96|274.96|0
1649441270000|2022-04-08 18:07:50|281.12|275.12|281.15|275.15|281.15|275.15|281.12|275.12|0
1649441280000|2022-04-08 18:08:00|281.19|275.19|281.14|275.14|281.19|275.19|281.14|275.14|0
1649441290000|2022-04-08 18:08:10|281.09|275.09|281.12|275.12|281.12|275.12|281.09|275.09|0
1649441310000|2022-04-08 18:08:30|281.16|275.16|281.16|275.16|281.16|275.16|281.16|275.16|0
1649441320000|2022-04-08 18:08:40|281.15|275.15|281.15|275.15|281.15|275.15|281.15|275.15|0
1649441330000|2022-04-08 18:08:50|281.12|275.12|281.12|275.12|281.12|275.12|281.12|275.12|0
1649441340000|2022-04-08 18:09:00|281.06|275.06|281.06|275.06|281.06|275.06|281.06|275.06|0
1649441350000|2022-04-08 18:09:10|281.07|275.07|281.07|275.07|281.07|275.07|281.07|275.07|0
1649441400000|2022-04-08 18:10:00|281.08|275.08|281.08|275.08|281.08|275.08|281.08|275.08|0
1649441410000|2022-04-08 18:10:10|281.09|275.09|281.09|275.09|281.09|275.09|281.09|275.09|0
1649441420000|2022-04-08 18:10:20|281.1|275.1|281.09|275.09|281.1|275.1|281.09|275.09|0
1649441430000|2022-04-08 18:10:30|281.08|275.08|281.08|275.08|281.08|275.08|281.08|275.08|0
1649441440000|2022-04-08 18:10:40|281.07|275.07|281.08|275.08|281.09|275.09|281.07|275.07|0
1649441450000|2022-04-08 18:10:50|281.07|275.07|281.07|275.07|281.07|275.07|281.07|275.07|0
1649441460000|2022-04-08 18:11:00|281.08|275.08|281.08|275.08|281.08|275.08|281.08|275.08|0
1649441470000|2022-04-08 18:11:10|281.09|275.09|281.08|275.08|281.09|275.09|281.08|275.08|0
1649441480000|2022-04-08 18:11:20|281.11|275.11|281.13|275.13|281.13|275.13|281.1|275.1|0
1649441490000|2022-04-08 18:11:30|281.16|275.16|281.19|275.19|281.19|275.19|281.16|275.16|0
1649441510000|2022-04-08 18:11:50|281.18|275.18|281.18|275.18|281.18|275.18|281.18|275.18|0
1649441530000|2022-04-08 18:12:10|281.15|275.15|281.15|275.15|281.15|275.15|281.15|275.15|0
1649441540000|2022-04-08 18:12:20|281.14|275.14|281.15|275.15|281.15|275.15|281.14|275.14|0
1649441550000|2022-04-08 18:12:30|281.16|275.16|281.16|275.16|281.16|275.16|281.16|275.16|0
1649441570000|2022-04-08 18:12:50|281.13|275.13|281.13|275.13|281.13|275.13|281.13|275.13|0
1649441580000|2022-04-08 18:13:00|281.15|275.15|281.15|275.15|281.15|275.15|281.15|275.15|0
1649441590000|2022-04-08 18:13:10|281.12|275.12|281.12|275.12|281.12|275.12|281.12|275.12|0
1649441600000|2022-04-08 18:13:20|281.13|275.13|281.13|275.13|281.13|275.13|281.13|275.13|0
1649441630000|2022-04-08 18:13:50|281.12|275.12|281.11|275.11|281.13|275.13|281.11|275.11|0
1649441640000|2022-04-08 18:14:00|281.12|275.12|281.12|275.12|281.12|275.12|281.12|275.12|0
1649441650000|2022-04-08 18:14:10|281.11|275.11|281.11|275.11|281.12|275.12|281.11|275.11|0
1649441660000|2022-04-08 18:14:20|281.14|275.14|281.14|275.14|281.14|275.14|281.14|275.14|0
1649441670000|2022-04-08 18:14:30|281.17|275.17|281.17|275.17|281.17|275.17|281.16|275.16|0
1649441690000|2022-04-08 18:14:50|281.18|275.18|281.2|275.2|281.2|275.2|281.17|275.17|0
1649441700000|2022-04-08 18:15:00|281.24|275.24|281.24|275.24|281.24|275.24|281.24|275.24|0
1649441710000|2022-04-08 18:15:10|281.25|275.25|281.25|275.25|281.25|275.25|281.25|275.25|0
1649441720000|2022-04-08 18:15:20|281.28|275.28|281.28|275.28|281.28|275.28|281.28|275.28|0
1649441730000|2022-04-08 18:15:30|281.27|275.27|281.27|275.27|281.28|275.28|281.27|275.27|0
1649441740000|2022-04-08 18:15:40|281.26|275.26|281.27|275.27|281.27|275.27|281.26|275.26|0
1649441750000|2022-04-08 18:15:50|281.28|275.28|281.3|275.3|281.33|275.33|281.28|275.28|0
1649441760000|2022-04-08 18:16:00|281.28|275.28|281.27|275.27|281.28|275.28|281.27|275.27|0
1649441770000|2022-04-08 18:16:10|281.28|275.28|281.27|275.27|281.3|275.3|281.27|275.27|0
1649441780000|2022-04-08 18:16:20|281.28|275.28|281.27|275.27|281.28|275.28|281.27|275.27|0
1649441790000|2022-04-08 18:16:30|281.28|275.28|281.26|275.26|281.28|275.28|281.25|275.25|0
1649441800000|2022-04-08 18:16:40|281.25|275.25|281.25|275.25|281.25|275.25|281.25|275.25|0
1649441810000|2022-04-08 18:16:50|281.23|275.23|281.23|275.23|281.23|275.23|281.23|275.23|0
1649441820000|2022-04-08 18:17:00|281.24|275.24|281.23|275.23|281.24|275.24|281.23|275.23|0
1649441830000|2022-04-08 18:17:10|281.2|275.2|281.2|275.2|281.2|275.2|281.2|275.2|0
1649441840000|2022-04-08 18:17:20|281.21|275.21|281.21|275.21|281.21|275.21|281.21|275.21|0
1649441850000|2022-04-08 18:17:30|281.23|275.23|281.23|275.23|281.23|275.23|281.23|275.23|0
1649441860000|2022-04-08 18:17:40|281.24|275.24|281.24|275.24|281.27|275.27|281.24|275.24|0
1649441870000|2022-04-08 18:17:50|281.18|275.18|281.18|275.18|281.18|275.18|281.18|275.18|0
1649441890000|2022-04-08 18:18:10|281.2|275.2|281.18|275.18|281.2|275.2|281.18|275.18|0
1649441910000|2022-04-08 18:18:30|281.04|275.04|281|275|281.04|275.04|280.99|274.99|0
1649441930000|2022-04-08 18:18:50|281.01|275.01|281.03|275.03|281.03|275.03|281.01|275.01|0
1649441950000|2022-04-08 18:19:10|281.02|275.02|281.03|275.03|281.03|275.03|281.02|275.02|0
1649441960000|2022-04-08 18:19:20|281.02|275.02|281.01|275.01|281.02|275.02|281|275|0
1649441970000|2022-04-08 18:19:30|281|275|281|275|281.01|275.01|281|275|0
1649441980000|2022-04-08 18:19:40|281.06|275.06|281.06|275.06|281.06|275.06|281.06|275.06|0
1649441990000|2022-04-08 18:19:50|281.05|275.05|281.04|275.04|281.05|275.05|281.03|275.03|0
1649442000000|2022-04-08 18:20:00|281.05|275.05|281.09|275.09|281.09|275.09|281.05|275.05|0
1649442010000|2022-04-08 18:20:10|281.08|275.08|281.13|275.13|281.13|275.13|281.08|275.08|0
1649442040000|2022-04-08 18:20:40|281.12|275.12|281.13|275.13|281.14|275.14|281.12|275.12|0
1649442050000|2022-04-08 18:20:50|281.14|275.14|281.14|275.14|281.14|275.14|281.14|275.14|0
1649442060000|2022-04-08 18:21:00|281.13|275.13|281.15|275.15|281.15|275.15|281.13|275.13|0
1649442070000|2022-04-08 18:21:10|281.22|275.22|281.24|275.24|281.31|275.31|281.22|275.22|0
1649442080000|2022-04-08 18:21:20|281.31|275.31|281.31|275.31|281.31|275.31|281.3|275.3|0
1649442090000|2022-04-08 18:21:30|281.3|275.3|281.3|275.3|281.31|275.31|281.3|275.3|0
1649442100000|2022-04-08 18:21:40|281.31|275.31|281.32|275.32|281.32|275.32|281.31|275.31|0
1649442110000|2022-04-08 18:21:50|281.42|275.42|281.42|275.42|281.42|275.42|281.42|275.42|0
1649442150000|2022-04-08 18:22:30|281.4|275.4|281.4|275.4|281.4|275.4|281.4|275.4|0
1649442160000|2022-04-08 18:22:40|281.38|275.38|281.38|275.38|281.38|275.38|281.38|275.38|0
1649442170000|2022-04-08 18:22:50|281.37|275.37|281.41|275.41|281.41|275.41|281.37|275.37|0
1649442180000|2022-04-08 18:23:00|281.38|275.38|281.35|275.35|281.38|275.38|281.35|275.35|0
1649442190000|2022-04-08 18:23:10|281.34|275.34|281.3|275.3|281.35|275.35|281.3|275.3|0
1649442200000|2022-04-08 18:23:20|281.31|275.31|281.31|275.31|281.31|275.31|281.31|275.31|0
1649442210000|2022-04-08 18:23:30|281.28|275.28|281.24|275.24|281.28|275.28|281.24|275.24|0
1649442220000|2022-04-08 18:23:40|281.21|275.21|281.19|275.19|281.21|275.21|281.19|275.19|0
1649442230000|2022-04-08 18:23:50|281.18|275.18|281.16|275.16|281.18|275.18|281.16|275.16|0
1649442240000|2022-04-08 18:24:00|281.17|275.17|281.17|275.17|281.18|275.18|281.17|275.17|0
1649442250000|2022-04-08 18:24:10|281.19|275.19|281.19|275.19|281.19|275.19|281.19|275.19|0
1649442270000|2022-04-08 18:24:30|281.16|275.16|281.14|275.14|281.16|275.16|281.14|275.14|0
1649442280000|2022-04-08 18:24:40|281.15|275.15|281.15|275.15|281.15|275.15|281.15|275.15|0
1649442290000|2022-04-08 18:24:50|281.16|275.16|281.16|275.16|281.16|275.16|281.16|275.16|0
1649442300000|2022-04-08 18:25:00|281.15|275.15|281|275|281.15|275.15|281|275|0
1649442310000|2022-04-08 18:25:10|280.99|274.99|280.96|274.96|280.99|274.99|280.95|274.95|0
1649442320000|2022-04-08 18:25:20|280.94|274.94|280.9|274.9|280.94|274.94|280.9|274.9|0
1649442330000|2022-04-08 18:25:30|280.88|274.88|280.87|274.87|280.88|274.88|280.87|274.87|0
1649442340000|2022-04-08 18:25:40|280.86|274.86|280.91|274.91|280.91|274.91|280.86|274.86|0
1649442350000|2022-04-08 18:25:50|280.95|274.95|280.97|274.97|280.97|274.97|280.95|274.95|0
1649442370000|2022-04-08 18:26:10|280.92|274.92|280.93|274.93|280.93|274.93|280.92|274.92|0
1649442380000|2022-04-08 18:26:20|280.92|274.92|280.91|274.91|280.92|274.92|280.91|274.91|0
1649442390000|2022-04-08 18:26:30|280.89|274.89|280.95|274.95|280.95|274.95|280.89|274.89|0
1649442400000|2022-04-08 18:26:40|280.9|274.9|280.9|274.9|280.9|274.9|280.9|274.9|0
1649442420000|2022-04-08 18:27:00|280.88|274.88|280.77|274.77|280.88|274.88|280.77|274.77|0
1649442430000|2022-04-08 18:27:10|280.76|274.76|280.74|274.74|280.77|274.77|280.74|274.74|0
1649442440000|2022-04-08 18:27:20|280.75|274.75|280.75|274.75|280.75|274.75|280.74|274.74|0
1649442450000|2022-04-08 18:27:30|280.74|274.74|280.73|274.73|280.74|274.74|280.73|274.73|0
1649442460000|2022-04-08 18:27:40|280.72|274.72|280.71|274.71|280.72|274.72|280.71|274.71|0
1649442480000|2022-04-08 18:28:00|280.7|274.7|280.54|274.54|280.7|274.7|280.53|274.53|0
1649442490000|2022-04-08 18:28:10|280.53|274.53|280.5|274.5|280.54|274.54|280.5|274.5|0
1649442500000|2022-04-08 18:28:20|280.56|274.56|280.55|274.55|280.56|274.56|280.55|274.55|0
1649442510000|2022-04-08 18:28:30|280.5|274.5|280.46|274.46|280.5|274.5|280.46|274.46|0
1649442520000|2022-04-08 18:28:40|280.45|274.45|280.48|274.48|280.48|274.48|280.45|274.45|0
1649442530000|2022-04-08 18:28:50|280.46|274.46|280.5|274.5|280.5|274.5|280.46|274.46|0
1649442540000|2022-04-08 18:29:00|280.49|274.49|280.46|274.46|280.49|274.49|280.46|274.46|0
1649442550000|2022-04-08 18:29:10|280.47|274.47|280.46|274.46|280.47|274.47|280.46|274.46|0
1649442560000|2022-04-08 18:29:20|280.47|274.47|280.45|274.45|280.48|274.48|280.45|274.45|0
1649442570000|2022-04-08 18:29:30|280.48|274.48|280.38|274.38|280.48|274.48|280.38|274.38|0
1649442580000|2022-04-08 18:29:40|280.41|274.41|280.41|274.41|280.41|274.41|280.41|274.41|0
1649442590000|2022-04-08 18:29:50|280.4|274.4|280.4|274.4|280.4|274.4|280.4|274.4|0
1649442600000|2022-04-08 18:30:00|280.39|274.39|280.39|274.39|280.39|274.39|280.38|274.38|0
1649442620000|2022-04-08 18:30:20|280.38|274.38|280.38|274.38|280.38|274.38|280.38|274.38|0
1649442630000|2022-04-08 18:30:30|280.39|274.39|280.38|274.38|280.39|274.39|280.38|274.38|0
1649442650000|2022-04-08 18:30:50|280.39|274.39|280.45|274.45|280.45|274.45|280.39|274.39|0
1649442660000|2022-04-08 18:31:00|280.46|274.46|280.46|274.46|280.46|274.46|280.46|274.46|0
1649442670000|2022-04-08 18:31:10|280.49|274.49|280.49|274.49|280.49|274.49|280.49|274.49|0
1649442680000|2022-04-08 18:31:20|280.5|274.5|280.46|274.46|280.5|274.5|280.46|274.46|0
1649442690000|2022-04-08 18:31:30|280.44|274.44|280.42|274.42|280.48|274.48|280.42|274.42|0
1649442720000|2022-04-08 18:32:00|280.39|274.39|280.39|274.39|280.39|274.39|280.39|274.39|0
1649442730000|2022-04-08 18:32:10|280.36|274.36|280.36|274.36|280.36|274.36|280.36|274.36|0
1649442740000|2022-04-08 18:32:20|280.33|274.33|280.33|274.33|280.33|274.33|280.33|274.33|0
1649442770000|2022-04-08 18:32:50|280.3|274.3|280.3|274.3|280.3|274.3|280.3|274.3|0
1649442780000|2022-04-08 18:33:00|280.29|274.29|280.3|274.3|280.3|274.3|280.29|274.29|0
1649442790000|2022-04-08 18:33:10|280.33|274.33|280.35|274.35|280.35|274.35|280.32|274.32|0
1649442800000|2022-04-08 18:33:20|280.36|274.36|280.36|274.36|280.36|274.36|280.36|274.36|0
1649442810000|2022-04-08 18:33:30|280.32|274.32|280.32|274.32|280.33|274.33|280.32|274.32|0
1649442820000|2022-04-08 18:33:40|280.35|274.35|280.37|274.37|280.37|274.37|280.34|274.34|0
1649442830000|2022-04-08 18:33:50|280.38|274.38|280.36|274.36|280.38|274.38|280.36|274.36|0
1649442850000|2022-04-08 18:34:10|280.37|274.37|280.37|274.37|280.37|274.37|280.37|274.37|0
1649442860000|2022-04-08 18:34:20|280.38|274.38|280.4|274.4|280.4|274.4|280.38|274.38|0
1649442870000|2022-04-08 18:34:30|280.39|274.39|280.39|274.39|280.39|274.39|280.39|274.39|0
1649442880000|2022-04-08 18:34:40|280.37|274.37|280.4|274.4|280.4|274.4|280.36|274.36|0
1649442890000|2022-04-08 18:34:50|280.39|274.39|280.4|274.4|280.4|274.4|280.39|274.39|0
1649442900000|2022-04-08 18:35:00|280.39|274.39|280.38|274.38|280.39|274.39|280.38|274.38|0
1649442910000|2022-04-08 18:35:10|280.4|274.4|280.4|274.4|280.4|274.4|280.4|274.4|0
1649442920000|2022-04-08 18:35:20|280.37|274.37|280.37|274.37|280.37|274.37|280.37|274.37|0
1649442930000|2022-04-08 18:35:30|280.38|274.38|280.36|274.36|280.38|274.38|280.36|274.36|0
1649442940000|2022-04-08 18:35:40|280.33|274.33|280.33|274.33|280.33|274.33|280.33|274.33|0
1649442950000|2022-04-08 18:35:50|280.32|274.32|280.3|274.3|280.33|274.33|280.3|274.3|0
1649442960000|2022-04-08 18:36:00|280.31|274.31|280.38|274.38|280.38|274.38|280.31|274.31|0
1649442970000|2022-04-08 18:36:10|280.35|274.35|280.35|274.35|280.35|274.35|280.35|274.35|0
1649442980000|2022-04-08 18:36:20|280.33|274.33|280.33|274.33|280.33|274.33|280.33|274.33|0
1649442990000|2022-04-08 18:36:30|280.34|274.34|280.34|274.34|280.34|274.34|280.34|274.34|0
1649443000000|2022-04-08 18:36:40|280.35|274.35|280.35|274.35|280.35|274.35|280.35|274.35|0
1649443020000|2022-04-08 18:37:00|280.39|274.39|280.39|274.39|280.39|274.39|280.39|274.39|0
1649443030000|2022-04-08 18:37:10|280.4|274.4|280.4|274.4|280.4|274.4|280.4|274.4|0
1649443040000|2022-04-08 18:37:20|280.41|274.41|280.41|274.41|280.44|274.44|280.41|274.41|0
1649443050000|2022-04-08 18:37:30|280.42|274.42|280.44|274.44|280.44|274.44|280.42|274.42|0
1649443080000|2022-04-08 18:38:00|280.45|274.45|280.45|274.45|280.45|274.45|280.44|274.44|0
1649443090000|2022-04-08 18:38:10|280.44|274.44|280.44|274.44|280.44|274.44|280.44|274.44|0
1649443100000|2022-04-08 18:38:20|280.41|274.41|280.39|274.39|280.41|274.41|280.39|274.39|0
1649443110000|2022-04-08 18:38:30|280.37|274.37|280.36|274.36|280.37|274.37|280.36|274.36|0
1649443130000|2022-04-08 18:38:50|280.37|274.37|280.37|274.37|280.37|274.37|280.37|274.37|0
1649443140000|2022-04-08 18:39:00|280.34|274.34|280.34|274.34|280.34|274.34|280.33|274.33|0
1649443150000|2022-04-08 18:39:10|280.35|274.35|280.35|274.35|280.35|274.35|280.35|274.35|0
1649443160000|2022-04-08 18:39:20|280.32|274.32|280.36|274.36|280.36|274.36|280.32|274.32|0
1649443170000|2022-04-08 18:39:30|280.35|274.35|280.36|274.36|280.36|274.36|280.35|274.35|0
1649443190000|2022-04-08 18:39:50|280.37|274.37|280.37|274.37|280.37|274.37|280.36|274.36|0
1649443200000|2022-04-08 18:40:00|280.28|274.28|280.27|274.27|280.28|274.28|280.27|274.27|0
1649443210000|2022-04-08 18:40:10|280.24|274.24|280.24|274.24|280.24|274.24|280.24|274.24|0
1649443220000|2022-04-08 18:40:20|280.25|274.25|280.25|274.25|280.25|274.25|280.25|274.25|0
1649443230000|2022-04-08 18:40:30|280.27|274.27|280.3|274.3|280.3|274.3|280.27|274.27|0
1649443260000|2022-04-08 18:41:00|280.29|274.29|280.29|274.29|280.29|274.29|280.29|274.29|0
1649443280000|2022-04-08 18:41:20|280.3|274.3|280.3|274.3|280.3|274.3|280.3|274.3|0
1649443290000|2022-04-08 18:41:30|280.32|274.32|280.27|274.27|280.32|274.32|280.27|274.27|0
1649443300000|2022-04-08 18:41:40|280.24|274.24|280.24|274.24|280.25|274.25|280.24|274.24|0
1649443320000|2022-04-08 18:42:00|280.22|274.22|280.16|274.16|280.22|274.22|280.16|274.16|0
1649443330000|2022-04-08 18:42:10|280.19|274.19|280.2|274.2|280.2|274.2|280.19|274.19|0
1649443340000|2022-04-08 18:42:20|280.19|274.19|280.19|274.19|280.19|274.19|280.19|274.19|0
1649443350000|2022-04-08 18:42:30|280.21|274.21|280.21|274.21|280.21|274.21|280.2|274.2|0
1649443360000|2022-04-08 18:42:40|280.19|274.19|280.19|274.19|280.19|274.19|280.19|274.19|0
1649443370000|2022-04-08 18:42:50|280.2|274.2|280.2|274.2|280.2|274.2|280.2|274.2|0
1649443390000|2022-04-08 18:43:10|280.22|274.22|280.22|274.22|280.22|274.22|280.22|274.22|0
1649443400000|2022-04-08 18:43:20|280.23|274.23|280.24|274.24|280.24|274.24|280.23|274.23|0
1649443410000|2022-04-08 18:43:30|280.18|274.18|280.18|274.18|280.18|274.18|280.18|274.18|0
1649443420000|2022-04-08 18:43:40|280.15|274.15|280.18|274.18|280.19|274.19|280.15|274.15|0
1649443440000|2022-04-08 18:44:00|280.19|274.19|280.19|274.19|280.19|274.19|280.19|274.19|0
1649443450000|2022-04-08 18:44:10|280.18|274.18|280.18|274.18|280.18|274.18|280.18|274.18|0
1649443460000|2022-04-08 18:44:20|280.16|274.16|280.16|274.16|280.16|274.16|280.16|274.16|0
1649443480000|2022-04-08 18:44:40|280.14|274.14|280.1|274.1|280.14|274.14|280.1|274.1|0
1649443490000|2022-04-08 18:44:50|280.09|274.09|280.14|274.14|280.14|274.14|280.09|274.09|0
1649443500000|2022-04-08 18:45:00|280.13|274.13|280.14|274.14|280.14|274.14|280.13|274.13|0
1649443510000|2022-04-08 18:45:10|280.15|274.15|280.15|274.15|280.15|274.15|280.15|274.15|0
1649443520000|2022-04-08 18:45:20|280.2|274.2|280.19|274.19|280.2|274.2|280.19|274.19|0
1649443550000|2022-04-08 18:45:50|280.2|274.2|280.19|274.19|280.2|274.2|280.19|274.19|0
1649443560000|2022-04-08 18:46:00|280.33|274.33|280.5|274.5|280.5|274.5|280.32|274.32|0
1649443570000|2022-04-08 18:46:10|280.51|274.51|280.29|274.29|280.52|274.52|280.29|274.29|0
1649443590000|2022-04-08 18:46:30|280.28|274.28|280.28|274.28|280.28|274.28|280.28|274.28|0
1649443600000|2022-04-08 18:46:40|280.3|274.3|280.32|274.32|280.32|274.32|280.3|274.3|0
1649443620000|2022-04-08 18:47:00|280.34|274.34|280.34|274.34|280.34|274.34|280.34|274.34|0
1649443630000|2022-04-08 18:47:10|280.41|274.41|280.41|274.41|280.42|274.42|280.41|274.41|0
1649443650000|2022-04-08 18:47:30|280.46|274.46|280.56|274.56|280.56|274.56|280.46|274.46|0
1649443660000|2022-04-08 18:47:40|280.59|274.59|280.62|274.62|280.62|274.62|280.59|274.59|0
1649443670000|2022-04-08 18:47:50|280.63|274.63|280.67|274.67|280.67|274.67|280.63|274.63|0
1649443680000|2022-04-08 18:48:00|280.68|274.68|280.72|274.72|280.72|274.72|280.67|274.67|0
1649443690000|2022-04-08 18:48:10|280.74|274.74|280.74|274.74|280.74|274.74|280.74|274.74|0
1649443700000|2022-04-08 18:48:20|280.77|274.77|280.77|274.77|280.77|274.77|280.76|274.76|0
1649443710000|2022-04-08 18:48:30|280.76|274.76|280.77|274.77|280.77|274.77|280.76|274.76|0
1649443720000|2022-04-08 18:48:40|280.76|274.76|280.77|274.77|280.77|274.77|280.76|274.76|0
1649443730000|2022-04-08 18:48:50|280.78|274.78|280.83|274.83|280.83|274.83|280.78|274.78|0
1649443760000|2022-04-08 18:49:20|280.84|274.84|280.84|274.84|280.84|274.84|280.84|274.84|0
1649443780000|2022-04-08 18:49:40|280.9|274.9|280.91|274.91|280.91|274.91|280.9|274.9|0
1649443800000|2022-04-08 18:50:00|280.92|274.92|281.02|275.02|281.03|275.03|280.92|274.92|0
1649443810000|2022-04-08 18:50:10|281.05|275.05|281.04|275.04|281.06|275.06|281.03|275.03|0
1649443820000|2022-04-08 18:50:20|281.07|275.07|281.07|275.07|281.07|275.07|281.07|275.07|0
1649443830000|2022-04-08 18:50:30|281.06|275.06|281.07|275.07|281.07|275.07|281.06|275.06|0
1649443860000|2022-04-08 18:51:00|281.05|275.05|281.05|275.05|281.05|275.05|281.05|275.05|0
1649443870000|2022-04-08 18:51:10|281.07|275.07|281.09|275.09|281.09|275.09|281.07|275.07|0
1649443880000|2022-04-08 18:51:20|281.14|275.14|281.14|275.14|281.14|275.14|281.14|275.14|0
1649443890000|2022-04-08 18:51:30|281.42|275.42|281.45|275.45|281.45|275.45|281.42|275.42|0
1649443910000|2022-04-08 18:51:50|281.47|275.47|281.54|275.54|281.54|275.54|281.47|275.47|0
1649443920000|2022-04-08 18:52:00|281.55|275.55|281.55|275.55|281.55|275.55|281.55|275.55|0
1649443930000|2022-04-08 18:52:10|281.58|275.58|281.74|275.74|281.74|275.74|281.58|275.58|0
1649443940000|2022-04-08 18:52:20|281.81|275.81|281.84|275.84|281.84|275.84|281.8|275.8|0
1649443950000|2022-04-08 18:52:30|281.88|275.88|281.88|275.88|281.88|275.88|281.88|275.88|0
1649443960000|2022-04-08 18:52:40|281.95|275.95|281.91|275.91|281.96|275.96|281.91|275.91|0
1649443970000|2022-04-08 18:52:50|281.9|275.9|281.9|275.9|281.9|275.9|281.9|275.9|0
1649443980000|2022-04-08 18:53:00|281.97|275.97|282.03|276.03|282.03|276.03|281.97|275.97|0
1649443990000|2022-04-08 18:53:10|282.05|276.05|282.15|276.15|282.15|276.15|282.05|276.05|0
1649444000000|2022-04-08 18:53:20|282.18|276.18|282.2|276.2|282.2|276.2|282.18|276.18|0
1649444010000|2022-04-08 18:53:30|282.21|276.21|282.21|276.21|282.21|276.21|282.2|276.2|0
1649444020000|2022-04-08 18:53:40|282.18|276.18|282.22|276.22|282.23|276.23|282.18|276.18|0
1649444030000|2022-04-08 18:53:50|282.23|276.23|282.21|276.21|282.23|276.23|282.2|276.2|0
1649444040000|2022-04-08 18:54:00|282.2|276.2|282.31|276.31|282.31|276.31|282.2|276.2|0
1649444050000|2022-04-08 18:54:10|282.32|276.32|282.29|276.29|282.33|276.33|282.29|276.29|0
1649444060000|2022-04-08 18:54:20|282.28|276.28|282.29|276.29|282.29|276.29|282.28|276.28|0
1649444070000|2022-04-08 18:54:30|282.3|276.3|282.3|276.3|282.3|276.3|282.29|276.29|0
1649444080000|2022-04-08 18:54:40|282.19|276.19|282.2|276.2|282.2|276.2|282.19|276.19|0
1649444100000|2022-04-08 18:55:00|282.34|276.34|282.34|276.34|282.35|276.35|282.34|276.34|0
1649444110000|2022-04-08 18:55:10|282.33|276.33|282.38|276.38|282.38|276.38|282.33|276.33|0
1649444120000|2022-04-08 18:55:20|282.39|276.39|282.39|276.39|282.39|276.39|282.39|276.39|0
1649444140000|2022-04-08 18:55:40|282.33|276.33|282.32|276.32|282.33|276.33|282.32|276.32|0
1649444160000|2022-04-08 18:56:00|282.33|276.33|282.33|276.33|282.34|276.34|282.33|276.33|0
1649444170000|2022-04-08 18:56:10|282.32|276.32|282.32|276.32|282.32|276.32|282.32|276.32|0
1649444180000|2022-04-08 18:56:20|282.31|276.31|282.21|276.21|282.31|276.31|282.21|276.21|0
1649444210000|2022-04-08 18:56:50|282.22|276.22|282.19|276.19|282.22|276.22|282.19|276.19|0
1649444220000|2022-04-08 18:57:00|282.17|276.17|282.17|276.17|282.17|276.17|282.17|276.17|0
1649444270000|2022-04-08 18:57:50|282.16|276.16|282.16|276.16|282.16|276.16|282.16|276.16|0
1649444280000|2022-04-08 18:58:00|282.29|276.29|282.29|276.29|282.29|276.29|282.29|276.29|0
1649444290000|2022-04-08 18:58:10|282.3|276.3|282.3|276.3|282.3|276.3|282.3|276.3|0
1649444300000|2022-04-08 18:58:20|282.29|276.29|282.32|276.32|282.32|276.32|282.29|276.29|0
1649444310000|2022-04-08 18:58:30|282.33|276.33|282.34|276.34|282.34|276.34|282.33|276.33|0
1649444320000|2022-04-08 18:58:40|282.35|276.35|282.34|276.34|282.35|276.35|282.34|276.34|0
1649444330000|2022-04-08 18:58:50|282.35|276.35|282.34|276.34|282.35|276.35|282.34|276.34|0
1649444340000|2022-04-08 18:59:00|282.4|276.4|282.41|276.41|282.41|276.41|282.4|276.4|0
1649444350000|2022-04-08 18:59:10|282.4|276.4|282.4|276.4|282.4|276.4|282.4|276.4|0
1649444360000|2022-04-08 18:59:20|282.47|276.47|282.45|276.45|282.47|276.47|282.45|276.45|0
1649444370000|2022-04-08 18:59:30|282.44|276.44|282.4|276.4|282.44|276.44|282.4|276.4|0
1649444390000|2022-04-08 18:59:50|282.41|276.41|282.42|276.42|282.42|276.42|282.41|276.41|0
1649444400000|2022-04-08 19:00:00|282.41|276.41|282.41|276.41|282.41|276.41|282.41|276.41|0
1649444410000|2022-04-08 19:00:10|282.4|276.4|282.4|276.4|282.4|276.4|282.4|276.4|0
1649444420000|2022-04-08 19:00:20|282.38|276.38|282.36|276.36|282.38|276.38|282.36|276.36|0
1649444430000|2022-04-08 19:00:30|282.35|276.35|282.35|276.35|282.35|276.35|282.35|276.35|0
1649444440000|2022-04-08 19:00:40|282.33|276.33|282.33|276.33|282.33|276.33|282.33|276.33|0
1649444450000|2022-04-08 19:00:50|282.34|276.34|282.33|276.33|282.34|276.34|282.33|276.33|0
1649444460000|2022-04-08 19:01:00|282.32|276.32|282.32|276.32|282.32|276.32|282.32|276.32|0
1649444470000|2022-04-08 19:01:10|282.33|276.33|282.32|276.32|282.33|276.33|282.32|276.32|0
1649444480000|2022-04-08 19:01:20|282.33|276.33|282.33|276.33|282.33|276.33|282.33|276.33|0
1649444490000|2022-04-08 19:01:30|282.32|276.32|282.35|276.35|282.36|276.36|282.32|276.32|0
1649444500000|2022-04-08 19:01:40|282.31|276.31|282.31|276.31|282.31|276.31|282.31|276.31|0
1649444510000|2022-04-08 19:01:50|282.3|276.3|282.3|276.3|282.3|276.3|282.3|276.3|0
1649444530000|2022-04-08 19:02:10|282.33|276.33|282.09|276.09|282.33|276.33|282.09|276.09|0
1649444540000|2022-04-08 19:02:20|282.07|276.07|282.07|276.07|282.07|276.07|282.07|276.07|0
1649444550000|2022-04-08 19:02:30|282.06|276.06|282.07|276.07|282.07|276.07|282.06|276.06|0
1649444560000|2022-04-08 19:02:40|282.05|276.05|282.07|276.07|282.07|276.07|282.05|276.05|0
1649444570000|2022-04-08 19:02:50|282.06|276.06|282.07|276.07|282.07|276.07|282.06|276.06|0
1649444580000|2022-04-08 19:03:00|282.06|276.06|281.97|275.97|282.07|276.07|281.97|275.97|0
1649444590000|2022-04-08 19:03:10|281.98|275.98|281.98|275.98|281.98|275.98|281.98|275.98|0
1649444600000|2022-04-08 19:03:20|281.97|275.97|281.97|275.97|281.97|275.97|281.97|275.97|0
1649444610000|2022-04-08 19:03:30|282.02|276.02|282.02|276.02|282.02|276.02|282.02|276.02|0
1649444630000|2022-04-08 19:03:50|282.03|276.03|282.02|276.02|282.03|276.03|282.02|276.02|0
1649444640000|2022-04-08 19:04:00|282.03|276.03|282.02|276.02|282.03|276.03|282.02|276.02|0
1649444650000|2022-04-08 19:04:10|282.01|276.01|282.02|276.02|282.02|276.02|282.01|276.01|0
1649444660000|2022-04-08 19:04:20|282.01|276.01|282.01|276.01|282.01|276.01|282.01|276.01|0
1649444670000|2022-04-08 19:04:30|282|276|281.96|275.96|282|276|281.96|275.96|0
1649444680000|2022-04-08 19:04:40|281.99|275.99|281.99|275.99|281.99|275.99|281.99|275.99|0
1649444700000|2022-04-08 19:05:00|281.93|275.93|281.95|275.95|281.95|275.95|281.93|275.93|0
1649444710000|2022-04-08 19:05:10|281.94|275.94|281.95|275.95|281.95|275.95|281.94|275.94|0
1649444720000|2022-04-08 19:05:20|281.97|275.97|281.97|275.97|281.97|275.97|281.97|275.97|0
1649444730000|2022-04-08 19:05:30|281.79|275.79|281.73|275.73|281.79|275.79|281.73|275.73|0
1649444740000|2022-04-08 19:05:40|281.64|275.64|281.66|275.66|281.66|275.66|281.64|275.64|0
1649444750000|2022-04-08 19:05:50|281.65|275.65|281.65|275.65|281.65|275.65|281.65|275.65|0
1649444760000|2022-04-08 19:06:00|281.68|275.68|281.66|275.66|281.68|275.68|281.66|275.66|0
1649444770000|2022-04-08 19:06:10|281.64|275.64|281.67|275.67|281.67|275.67|281.64|275.64|0
1649444780000|2022-04-08 19:06:20|281.66|275.66|281.65|275.65|281.66|275.66|281.63|275.63|0
1649444790000|2022-04-08 19:06:30|281.66|275.66|281.64|275.64|281.66|275.66|281.64|275.64|0
1649444800000|2022-04-08 19:06:40|281.63|275.63|281.64|275.64|281.64|275.64|281.63|275.63|0
1649444820000|2022-04-08 19:07:00|281.65|275.65|281.65|275.65|281.65|275.65|281.65|275.65|0
1649444830000|2022-04-08 19:07:10|281.66|275.66|281.66|275.66|281.66|275.66|281.66|275.66|0
1649444840000|2022-04-08 19:07:20|281.67|275.67|281.67|275.67|281.67|275.67|281.67|275.67|0
1649444850000|2022-04-08 19:07:30|281.66|275.66|281.66|275.66|281.66|275.66|281.66|275.66|0
1649444860000|2022-04-08 19:07:40|281.67|275.67|281.63|275.63|281.67|275.67|281.63|275.63|0
1649444870000|2022-04-08 19:07:50|281.64|275.64|281.64|275.64|281.64|275.64|281.64|275.64|0
1649444880000|2022-04-08 19:08:00|281.62|275.62|281.63|275.63|281.63|275.63|281.62|275.62|0
1649444910000|2022-04-08 19:08:30|281.65|275.65|281.65|275.65|281.65|275.65|281.65|275.65|0
1649444920000|2022-04-08 19:08:40|281.59|275.59|281.58|275.58|281.59|275.59|281.58|275.58|0
1649444930000|2022-04-08 19:08:50|281.59|275.59|281.59|275.59|281.59|275.59|281.59|275.59|0
1649444950000|2022-04-08 19:09:10|281.58|275.58|281.58|275.58|281.58|275.58|281.58|275.58|0
1649444960000|2022-04-08 19:09:20|281.64|275.64|281.64|275.64|281.64|275.64|281.64|275.64|0
1649444970000|2022-04-08 19:09:30|281.63|275.63|281.63|275.63|281.63|275.63|281.63|275.63|0
1649444980000|2022-04-08 19:09:40|281.64|275.64|281.64|275.64|281.64|275.64|281.64|275.64|0
1649444990000|2022-04-08 19:09:50|281.63|275.63|281.63|275.63|281.63|275.63|281.63|275.63|0
1649445020000|2022-04-08 19:10:20|281.62|275.62|281.61|275.61|281.62|275.62|281.61|275.61|0
1649445030000|2022-04-08 19:10:30|281.62|275.62|281.62|275.62|281.62|275.62|281.62|275.62|0
1649445040000|2022-04-08 19:10:40|281.61|275.61|281.61|275.61|281.61|275.61|281.61|275.61|0
1649445050000|2022-04-08 19:10:50|281.59|275.59|281.57|275.57|281.59|275.59|281.57|275.57|0
1649445060000|2022-04-08 19:11:00|281.54|275.54|281.55|275.55|281.55|275.55|281.54|275.54|0
1649445070000|2022-04-08 19:11:10|281.54|275.54|281.52|275.52|281.54|275.54|281.52|275.52|0
1649445080000|2022-04-08 19:11:20|281.55|275.55|281.54|275.54|281.55|275.55|281.54|275.54|0
1649445090000|2022-04-08 19:11:30|281.62|275.62|281.61|275.61|281.62|275.62|281.61|275.61|0
1649445100000|2022-04-08 19:11:40|281.63|275.63|281.62|275.62|281.63|275.63|281.62|275.62|0
1649445110000|2022-04-08 19:11:50|281.63|275.63|281.63|275.63|281.63|275.63|281.63|275.63|0
1649445120000|2022-04-08 19:12:00|281.64|275.64|281.69|275.69|281.69|275.69|281.64|275.64|0
1649445130000|2022-04-08 19:12:10|281.68|275.68|281.69|275.69|281.69|275.69|281.68|275.68|0
1649445140000|2022-04-08 19:12:20|281.7|275.7|281.7|275.7|281.7|275.7|281.7|275.7|0
1649445150000|2022-04-08 19:12:30|281.71|275.71|281.9|275.9|281.9|275.9|281.71|275.71|0
1649445160000|2022-04-08 19:12:40|282.05|276.05|282.05|276.05|282.05|276.05|282.04|276.04|0
1649445170000|2022-04-08 19:12:50|282.04|276.04|282.08|276.08|282.08|276.08|282.04|276.04|0
1649445180000|2022-04-08 19:13:00|282.07|276.07|282.12|276.12|282.12|276.12|282.07|276.07|0
1649445190000|2022-04-08 19:13:10|282.11|276.11|282.12|276.12|282.12|276.12|282.11|276.11|0
1649445210000|2022-04-08 19:13:30|282.14|276.14|282.14|276.14|282.14|276.14|282.14|276.14|0
1649445220000|2022-04-08 19:13:40|282.19|276.19|282.12|276.12|282.19|276.19|282.11|276.11|0
1649445230000|2022-04-08 19:13:50|282.13|276.13|282.16|276.16|282.16|276.16|282.13|276.13|0
1649445240000|2022-04-08 19:14:00|282.2|276.2|282.18|276.18|282.21|276.21|282.18|276.18|0
1649445250000|2022-04-08 19:14:10|282.19|276.19|282.19|276.19|282.19|276.19|282.19|276.19|0
1649445260000|2022-04-08 19:14:20|282.17|276.17|282.17|276.17|282.17|276.17|282.17|276.17|0
1649445270000|2022-04-08 19:14:30|282.16|276.16|282.17|276.17|282.17|276.17|282.16|276.16|0
1649445280000|2022-04-08 19:14:40|282.16|276.16|282.17|276.17|282.17|276.17|282.16|276.16|0
1649445290000|2022-04-08 19:14:50|282.12|276.12|282.1|276.1|282.12|276.12|282.1|276.1|0
1649445300000|2022-04-08 19:15:00|282.09|276.09|282.02|276.02|282.09|276.09|282.02|276.02|0
1649445310000|2022-04-08 19:15:10|281.92|275.92|281.92|275.92|281.92|275.92|281.92|275.92|0
1649445320000|2022-04-08 19:15:20|281.93|275.93|281.94|275.94|281.94|275.94|281.91|275.91|0
1649445330000|2022-04-08 19:15:30|281.91|275.91|281.89|275.89|281.91|275.91|281.88|275.88|0
1649445340000|2022-04-08 19:15:40|281.93|275.93|281.93|275.93|281.93|275.93|281.93|275.93|0
1649445360000|2022-04-08 19:16:00|282.01|276.01|282|276|282.01|276.01|282|276|0
1649445370000|2022-04-08 19:16:10|282.02|276.02|282|276|282.02|276.02|282|276|0
1649445380000|2022-04-08 19:16:20|282.01|276.01|282.02|276.02|282.02|276.02|282.01|276.01|0
1649445390000|2022-04-08 19:16:30|282.04|276.04|282.04|276.04|282.04|276.04|282.04|276.04|0
1649445400000|2022-04-08 19:16:40|282.03|276.03|282.04|276.04|282.04|276.04|282.03|276.03|0
1649445410000|2022-04-08 19:16:50|282.01|276.01|282.01|276.01|282.01|276.01|282.01|276.01|0
1649445420000|2022-04-08 19:17:00|281.99|275.99|281.93|275.93|281.99|275.99|281.93|275.93|0
1649445430000|2022-04-08 19:17:10|281.92|275.92|281.89|275.89|281.92|275.92|281.89|275.89|0
1649445440000|2022-04-08 19:17:20|281.9|275.9|281.89|275.89|281.9|275.9|281.89|275.89|0
1649445450000|2022-04-08 19:17:30|281.92|275.92|281.94|275.94|281.94|275.94|281.92|275.92|0
1649445460000|2022-04-08 19:17:40|281.95|275.95|281.93|275.93|281.95|275.95|281.93|275.93|0
1649445480000|2022-04-08 19:18:00|281.94|275.94|281.99|275.99|281.99|275.99|281.93|275.93|0
1649445490000|2022-04-08 19:18:10|282.1|276.1|282.12|276.12|282.13|276.13|282.1|276.1|0
1649445500000|2022-04-08 19:18:20|282.14|276.14|282.24|276.24|282.24|276.24|282.12|276.12|0
1649445510000|2022-04-08 19:18:30|282.21|276.21|282.22|276.22|282.22|276.22|282.21|276.21|0
1649445520000|2022-04-08 19:18:40|282.23|276.23|282.23|276.23|282.23|276.23|282.23|276.23|0
1649445530000|2022-04-08 19:18:50|282.22|276.22|282.22|276.22|282.22|276.22|282.22|276.22|0
1649445540000|2022-04-08 19:19:00|282.2|276.2|282.18|276.18|282.2|276.2|282.18|276.18|0
1649445550000|2022-04-08 19:19:10|282.19|276.19|282.14|276.14|282.19|276.19|282.13|276.13|0
1649445560000|2022-04-08 19:19:20|282.13|276.13|282.13|276.13|282.14|276.14|282.13|276.13|0
1649445580000|2022-04-08 19:19:40|282.04|276.04|281.89|275.89|282.04|276.04|281.89|275.89|0
1649445590000|2022-04-08 19:19:50|281.83|275.83|281.83|275.83|281.83|275.83|281.83|275.83|0
1649445600000|2022-04-08 19:20:00|281.78|275.78|281.79|275.79|281.79|275.79|281.78|275.78|0
1649445610000|2022-04-08 19:20:10|281.87|275.87|281.84|275.84|281.87|275.87|281.84|275.84|0
1649445620000|2022-04-08 19:20:20|281.83|275.83|281.83|275.83|281.83|275.83|281.83|275.83|0
1649445630000|2022-04-08 19:20:30|281.84|275.84|281.86|275.86|281.86|275.86|281.84|275.84|0
1649445640000|2022-04-08 19:20:40|281.9|275.9|281.87|275.87|281.9|275.9|281.87|275.87|0
1649445660000|2022-04-08 19:21:00|281.86|275.86|281.87|275.87|281.87|275.87|281.86|275.86|0
1649445670000|2022-04-08 19:21:10|281.86|275.86|281.87|275.87|281.87|275.87|281.86|275.86|0
1649445680000|2022-04-08 19:21:20|281.77|275.77|281.77|275.77|281.77|275.77|281.77|275.77|0
1649445710000|2022-04-08 19:21:50|281.78|275.78|281.78|275.78|281.78|275.78|281.78|275.78|0
1649445720000|2022-04-08 19:22:00|281.77|275.77|281.86|275.86|281.86|275.86|281.77|275.77|0
1649445730000|2022-04-08 19:22:10|281.85|275.85|281.85|275.85|281.85|275.85|281.85|275.85|0
1649445740000|2022-04-08 19:22:20|281.84|275.84|281.78|275.78|281.84|275.84|281.78|275.78|0
1649445750000|2022-04-08 19:22:30|281.79|275.79|281.79|275.79|281.79|275.79|281.79|275.79|0
1649445760000|2022-04-08 19:22:40|281.81|275.81|281.82|275.82|281.82|275.82|281.81|275.81|0
1649445770000|2022-04-08 19:22:50|281.8|275.8|281.8|275.8|281.8|275.8|281.8|275.8|0
1649445780000|2022-04-08 19:23:00|281.81|275.81|281.81|275.81|281.81|275.81|281.81|275.81|0
1649445790000|2022-04-08 19:23:10|281.78|275.78|281.78|275.78|281.78|275.78|281.78|275.78|0
1649445800000|2022-04-08 19:23:20|281.79|275.79|281.82|275.82|281.82|275.82|281.79|275.79|0
1649445810000|2022-04-08 19:23:30|281.86|275.86|281.79|275.79|281.86|275.86|281.79|275.79|0
1649445820000|2022-04-08 19:23:40|281.75|275.75|281.8|275.8|281.8|275.8|281.75|275.75|0
1649445830000|2022-04-08 19:23:50|281.77|275.77|281.77|275.77|281.78|275.78|281.77|275.77|0
1649445840000|2022-04-08 19:24:00|281.76|275.76|281.78|275.78|281.78|275.78|281.76|275.76|0
1649445860000|2022-04-08 19:24:20|281.79|275.79|281.79|275.79|281.79|275.79|281.79|275.79|0
1649445870000|2022-04-08 19:24:30|281.8|275.8|281.83|275.83|281.83|275.83|281.8|275.8|0
1649445880000|2022-04-08 19:24:40|281.84|275.84|281.84|275.84|281.84|275.84|281.84|275.84|0
1649445890000|2022-04-08 19:24:50|281.88|275.88|282.22|276.22|282.22|276.22|281.87|275.87|0
1649445900000|2022-04-08 19:25:00|282.24|276.24|282.21|276.21|282.24|276.24|282.21|276.21|0
1649445920000|2022-04-08 19:25:20|282.16|276.16|282.16|276.16|282.16|276.16|282.16|276.16|0
1649445940000|2022-04-08 19:25:40|282.15|276.15|282.15|276.15|282.15|276.15|282.15|276.15|0
1649445950000|2022-04-08 19:25:50|282.14|276.14|282.13|276.13|282.14|276.14|282.12|276.12|0
1649445960000|2022-04-08 19:26:00|282.14|276.14|282.12|276.12|282.14|276.14|282.12|276.12|0
1649445970000|2022-04-08 19:26:10|282.11|276.11|282.11|276.11|282.11|276.11|282.11|276.11|0
1649445980000|2022-04-08 19:26:20|282.12|276.12|282.12|276.12|282.12|276.12|282.12|276.12|0
1649445990000|2022-04-08 19:26:30|282.13|276.13|282.13|276.13|282.13|276.13|282.13|276.13|0
1649446020000|2022-04-08 19:27:00|282.1|276.1|282.08|276.08|282.1|276.1|282.08|276.08|0
1649446030000|2022-04-08 19:27:10|282.07|276.07|282.07|276.07|282.07|276.07|282.07|276.07|0
1649446040000|2022-04-08 19:27:20|282.08|276.08|282.07|276.07|282.08|276.08|282.07|276.07|0
1649446060000|2022-04-08 19:27:40|282.06|276.06|282.01|276.01|282.06|276.06|282.01|276.01|0
1649446070000|2022-04-08 19:27:50|282.04|276.04|282.04|276.04|282.04|276.04|282.04|276.04|0
1649446080000|2022-04-08 19:28:00|282.03|276.03|282.05|276.05|282.05|276.05|282.03|276.03|0
1649446090000|2022-04-08 19:28:10|282.06|276.06|282.07|276.07|282.07|276.07|282.06|276.06|0
1649446100000|2022-04-08 19:28:20|282.06|276.06|282.07|276.07|282.07|276.07|282.06|276.06|0
1649446110000|2022-04-08 19:28:30|282.1|276.1|282.1|276.1|282.11|276.11|282.1|276.1|0
1649446120000|2022-04-08 19:28:40|282.13|276.13|281.99|275.99|282.13|276.13|281.99|275.99|0
1649446130000|2022-04-08 19:28:50|281.98|275.98|281.98|275.98|281.98|275.98|281.98|275.98|0
1649446140000|2022-04-08 19:29:00|282.02|276.02|282.03|276.03|282.03|276.03|282.02|276.02|0
1649446160000|2022-04-08 19:29:20|282.04|276.04|282.05|276.05|282.05|276.05|282.03|276.03|0
1649446170000|2022-04-08 19:29:30|282.03|276.03|282.03|276.03|282.03|276.03|282.03|276.03|0
1649446180000|2022-04-08 19:29:40|282.04|276.04|282.03|276.03|282.04|276.04|282.03|276.03|0
1649446190000|2022-04-08 19:29:50|282.05|276.05|282.08|276.08|282.08|276.08|282.05|276.05|0
1649446200000|2022-04-08 19:30:00|282.1|276.1|282.15|276.15|282.16|276.16|282.08|276.08|0
1649446210000|2022-04-08 19:30:10|282.18|276.18|282.2|276.2|282.2|276.2|282.18|276.18|0
1649446220000|2022-04-08 19:30:20|282.19|276.19|282.19|276.19|282.2|276.2|282.19|276.19|0
1649446230000|2022-04-08 19:30:30|282.18|276.18|282.17|276.17|282.19|276.19|282.17|276.17|0
1649446260000|2022-04-08 19:31:00|282.12|276.12|282.1|276.1|282.13|276.13|282.1|276.1|0
1649446270000|2022-04-08 19:31:10|282.04|276.04|282.04|276.04|282.04|276.04|282.04|276.04|0
1649446280000|2022-04-08 19:31:20|281.98|275.98|281.92|275.92|281.99|275.99|281.91|275.91|0
1649446290000|2022-04-08 19:31:30|281.93|275.93|281.93|275.93|281.93|275.93|281.93|275.93|0
1649446300000|2022-04-08 19:31:40|281.9|275.9|281.91|275.91|281.91|275.91|281.89|275.89|0
1649446310000|2022-04-08 19:31:50|281.9|275.9|281.82|275.82|281.91|275.91|281.82|275.82|0
1649446320000|2022-04-08 19:32:00|281.87|275.87|281.62|275.62|281.87|275.87|281.62|275.62|0
1649446330000|2022-04-08 19:32:10|281.63|275.63|281.75|275.75|281.75|275.75|281.63|275.63|0
1649446340000|2022-04-08 19:32:20|281.81|275.81|281.8|275.8|281.81|275.81|281.8|275.8|0
1649446350000|2022-04-08 19:32:30|281.79|275.79|281.79|275.79|281.79|275.79|281.79|275.79|0
1649446360000|2022-04-08 19:32:40|281.84|275.84|281.84|275.84|281.84|275.84|281.84|275.84|0
1649446370000|2022-04-08 19:32:50|281.85|275.85|281.78|275.78|281.85|275.85|281.78|275.78|0
1649446380000|2022-04-08 19:33:00|281.73|275.73|281.73|275.73|281.73|275.73|281.73|275.73|0
1649446390000|2022-04-08 19:33:10|281.72|275.72|281.74|275.74|281.76|275.76|281.72|275.72|0
1649446400000|2022-04-08 19:33:20|281.75|275.75|281.75|275.75|281.75|275.75|281.75|275.75|0
1649446410000|2022-04-08 19:33:30|281.72|275.72|281.64|275.64|281.72|275.72|281.63|275.63|0
1649446420000|2022-04-08 19:33:40|281.65|275.65|281.66|275.66|281.66|275.66|281.65|275.65|0
1649446430000|2022-04-08 19:33:50|281.59|275.59|281.6|275.6|281.6|275.6|281.59|275.59|0
1649446440000|2022-04-08 19:34:00|281.59|275.59|281.59|275.59|281.59|275.59|281.59|275.59|0
1649446450000|2022-04-08 19:34:10|281.58|275.58|281.54|275.54|281.58|275.58|281.53|275.53|0
1649446460000|2022-04-08 19:34:20|281.44|275.44|281.44|275.44|281.45|275.45|281.44|275.44|0
1649446470000|2022-04-08 19:34:30|281.45|275.45|281.46|275.46|281.46|275.46|281.44|275.44|0
1649446480000|2022-04-08 19:34:40|281.45|275.45|281.45|275.45|281.45|275.45|281.45|275.45|0
1649446490000|2022-04-08 19:34:50|281.47|275.47|281.49|275.49|281.49|275.49|281.47|275.47|0
1649446500000|2022-04-08 19:35:00|281.48|275.48|281.47|275.47|281.48|275.48|281.47|275.47|0
1649446510000|2022-04-08 19:35:10|281.45|275.45|281.26|275.26|281.45|275.45|281.26|275.26|0
1649446520000|2022-04-08 19:35:20|281.2|275.2|281.05|275.05|281.2|275.2|281.05|275.05|0
1649446530000|2022-04-08 19:35:30|281.06|275.06|281.03|275.03|281.06|275.06|281.02|275.02|0
1649446540000|2022-04-08 19:35:40|281.02|275.02|281.03|275.03|281.03|275.03|281.02|275.02|0
1649446550000|2022-04-08 19:35:50|281|275|280.95|274.95|281|275|280.95|274.95|0
1649446560000|2022-04-08 19:36:00|280.96|274.96|280.99|274.99|280.99|274.99|280.96|274.96|0
1649446570000|2022-04-08 19:36:10|281.02|275.02|281.02|275.02|281.02|275.02|281.02|275.02|0
1649446590000|2022-04-08 19:36:30|280.99|274.99|280.97|274.97|280.99|274.99|280.97|274.97|0
1649446600000|2022-04-08 19:36:40|280.94|274.94|280.99|274.99|280.99|274.99|280.94|274.94|0
1649446610000|2022-04-08 19:36:50|281|275|281|275|281|275|281|275|0
1649446620000|2022-04-08 19:37:00|280.99|274.99|280.97|274.97|280.99|274.99|280.97|274.97|0
1649446630000|2022-04-08 19:37:10|280.94|274.94|281.01|275.01|281.02|275.02|280.94|274.94|0
1649446640000|2022-04-08 19:37:20|281.02|275.02|280.97|274.97|281.02|275.02|280.97|274.97|0
1649446650000|2022-04-08 19:37:30|280.96|274.96|280.94|274.94|280.96|274.96|280.94|274.94|0
1649446660000|2022-04-08 19:37:40|280.71|274.71|280.69|274.69|280.71|274.71|280.69|274.69|0
1649446670000|2022-04-08 19:37:50|280.7|274.7|280.7|274.7|280.7|274.7|280.7|274.7|0
1649446680000|2022-04-08 19:38:00|280.69|274.69|280.64|274.64|280.69|274.69|280.64|274.64|0
1649446690000|2022-04-08 19:38:10|280.66|274.66|280.69|274.69|280.69|274.69|280.66|274.66|0
1649446700000|2022-04-08 19:38:20|280.78|274.78|280.79|274.79|280.8|274.8|280.78|274.78|0
1649446710000|2022-04-08 19:38:30|280.8|274.8|280.8|274.8|280.81|274.81|280.8|274.8|0
1649446720000|2022-04-08 19:38:40|280.82|274.82|280.84|274.84|280.85|274.85|280.82|274.82|0
1649446730000|2022-04-08 19:38:50|280.85|274.85|280.84|274.84|280.85|274.85|280.84|274.84|0
1649446740000|2022-04-08 19:39:00|280.83|274.83|280.75|274.75|280.83|274.83|280.75|274.75|0
1649446750000|2022-04-08 19:39:10|280.78|274.78|280.72|274.72|280.78|274.78|280.72|274.72|0
1649446760000|2022-04-08 19:39:20|280.74|274.74|280.74|274.74|280.74|274.74|280.74|274.74|0
1649446780000|2022-04-08 19:39:40|280.73|274.73|280.73|274.73|280.73|274.73|280.73|274.73|0
1649446790000|2022-04-08 19:39:50|280.72|274.72|280.73|274.73|280.73|274.73|280.72|274.72|0
1649446800000|2022-04-08 19:40:00|280.58|274.58|280.51|274.51|280.58|274.58|280.51|274.51|0
1649446810000|2022-04-08 19:40:10|280.52|274.52|280.56|274.56|280.56|274.56|280.51|274.51|0
1649446820000|2022-04-08 19:40:20|280.55|274.55|280.54|274.54|280.55|274.55|280.54|274.54|0
1649446830000|2022-04-08 19:40:30|280.56|274.56|280.52|274.52|280.56|274.56|280.52|274.52|0
1649446840000|2022-04-08 19:40:40|280.53|274.53|280.54|274.54|280.54|274.54|280.53|274.53|0
1649446850000|2022-04-08 19:40:50|280.53|274.53|280.53|274.53|280.53|274.53|280.53|274.53|0
1649446860000|2022-04-08 19:41:00|280.52|274.52|280.56|274.56|280.56|274.56|280.52|274.52|0
1649446870000|2022-04-08 19:41:10|280.55|274.55|280.55|274.55|280.55|274.55|280.55|274.55|0
1649446880000|2022-04-08 19:41:20|280.53|274.53|280.53|274.53|280.53|274.53|280.53|274.53|0
1649446890000|2022-04-08 19:41:30|280.55|274.55|280.54|274.54|280.55|274.55|280.41|274.41|0
1649446900000|2022-04-08 19:41:40|280.53|274.53|280.53|274.53|280.53|274.53|280.53|274.53|0
1649446910000|2022-04-08 19:41:50|280.52|274.52|280.52|274.52|280.53|274.53|280.52|274.52|0
1649446920000|2022-04-08 19:42:00|280.53|274.53|280.72|274.72|280.72|274.72|280.53|274.53|0
1649446930000|2022-04-08 19:42:10|280.73|274.73|280.74|274.74|280.83|274.83|280.73|274.73|0
1649446940000|2022-04-08 19:42:20|280.72|274.72|280.73|274.73|280.73|274.73|280.72|274.72|0
1649446950000|2022-04-08 19:42:30|280.75|274.75|280.74|274.74|280.75|274.75|280.73|274.73|0
1649446960000|2022-04-08 19:42:40|280.72|274.72|280.7|274.7|280.72|274.72|280.7|274.7|0
1649446970000|2022-04-08 19:42:50|280.72|274.72|280.73|274.73|280.73|274.73|280.72|274.72|0
1649446980000|2022-04-08 19:43:00|280.72|274.72|280.77|274.77|280.77|274.77|280.72|274.72|0
1649446990000|2022-04-08 19:43:10|280.76|274.76|280.81|274.81|280.81|274.81|280.76|274.76|0
1649447000000|2022-04-08 19:43:20|280.82|274.82|280.79|274.79|280.82|274.82|280.79|274.79|0
1649447010000|2022-04-08 19:43:30|280.8|274.8|280.82|274.82|280.82|274.82|280.8|274.8|0
1649447020000|2022-04-08 19:43:40|280.95|274.95|280.96|274.96|280.96|274.96|280.95|274.95|0
1649447030000|2022-04-08 19:43:50|280.94|274.94|280.99|274.99|280.99|274.99|280.94|274.94|0
1649447050000|2022-04-08 19:44:10|280.98|274.98|280.97|274.97|280.98|274.98|280.97|274.97|0
1649447060000|2022-04-08 19:44:20|280.98|274.98|280.83|274.83|280.98|274.98|280.83|274.83|0
1649447070000|2022-04-08 19:44:30|280.84|274.84|280.71|274.71|280.84|274.84|280.71|274.71|0
1649447080000|2022-04-08 19:44:40|280.72|274.72|280.53|274.53|280.72|274.72|280.53|274.53|0
1649447090000|2022-04-08 19:44:50|280.54|274.54|280.57|274.57|280.61|274.61|280.54|274.54|0
1649447100000|2022-04-08 19:45:00|280.54|274.54|280.48|274.48|280.55|274.55|280.48|274.48|0
1649447110000|2022-04-08 19:45:10|280.5|274.5|280.5|274.5|280.5|274.5|280.5|274.5|0
1649447120000|2022-04-08 19:45:20|280.51|274.51|280.5|274.5|280.51|274.51|280.5|274.5|0
1649447130000|2022-04-08 19:45:30|280.51|274.51|280.55|274.55|280.56|274.56|280.51|274.51|0
1649447140000|2022-04-08 19:45:40|280.56|274.56|280.61|274.61|280.61|274.61|280.52|274.52|0
1649447150000|2022-04-08 19:45:50|280.59|274.59|280.56|274.56|280.59|274.59|280.56|274.56|0
1649447160000|2022-04-08 19:46:00|280.57|274.57|280.59|274.59|280.59|274.59|280.57|274.57|0
1649447170000|2022-04-08 19:46:10|280.55|274.55|280.59|274.59|280.59|274.59|280.55|274.55|0
1649447180000|2022-04-08 19:46:20|280.6|274.6|280.53|274.53|280.6|274.6|280.53|274.53|0
1649447190000|2022-04-08 19:46:30|280.59|274.59|280.62|274.62|280.62|274.62|280.58|274.58|0
1649447200000|2022-04-08 19:46:40|280.81|274.81|280.78|274.78|280.81|274.81|280.78|274.78|0
1649447210000|2022-04-08 19:46:50|280.76|274.76|280.78|274.78|280.78|274.78|280.7|274.7|0
1649447220000|2022-04-08 19:47:00|280.86|274.86|280.72|274.72|280.86|274.86|280.72|274.72|0
1649447230000|2022-04-08 19:47:10|280.77|274.77|280.77|274.77|280.77|274.77|280.77|274.77|0
1649447240000|2022-04-08 19:47:20|280.84|274.84|280.85|274.85|280.85|274.85|280.84|274.84|0
1649447250000|2022-04-08 19:47:30|280.82|274.82|280.83|274.83|280.83|274.83|280.82|274.82|0
1649447260000|2022-04-08 19:47:40|280.82|274.82|280.73|274.73|280.82|274.82|280.72|274.72|0
1649447270000|2022-04-08 19:47:50|280.74|274.74|280.74|274.74|280.74|274.74|280.74|274.74|0
1649447280000|2022-04-08 19:48:00|280.72|274.72|280.75|274.75|280.75|274.75|280.72|274.72|0
1649447290000|2022-04-08 19:48:10|280.74|274.74|280.73|274.73|280.74|274.74|280.72|274.72|0
1649447300000|2022-04-08 19:48:20|280.87|274.87|280.84|274.84|280.88|274.88|280.84|274.84|0
1649447310000|2022-04-08 19:48:30|280.81|274.81|280.81|274.81|280.81|274.81|280.81|274.81|0
1649447320000|2022-04-08 19:48:40|280.83|274.83|280.79|274.79|280.85|274.85|280.79|274.79|0
1649447330000|2022-04-08 19:48:50|280.8|274.8|280.79|274.79|280.8|274.8|280.79|274.79|0
1649447340000|2022-04-08 19:49:00|280.82|274.82|280.84|274.84|280.84|274.84|280.82|274.82|0
1649447350000|2022-04-08 19:49:10|280.85|274.85|280.74|274.74|280.85|274.85|280.72|274.72|0
1649447360000|2022-04-08 19:49:20|280.7|274.7|280.73|274.73|280.73|274.73|280.7|274.7|0
1649447370000|2022-04-08 19:49:30|280.62|274.62|280.61|274.61|280.62|274.62|280.61|274.61|0
1649447380000|2022-04-08 19:49:40|280.55|274.55|280.52|274.52|280.55|274.55|280.52|274.52|0
1649447390000|2022-04-08 19:49:50|280.51|274.51|280.5|274.5|280.51|274.51|280.5|274.5|0
1649447400000|2022-04-08 19:50:00|280.49|274.49|280.51|274.51|280.52|274.52|280.49|274.49|0
1649447410000|2022-04-08 19:50:10|280.48|274.48|280.47|274.47|280.48|274.48|280.47|274.47|0
1649447420000|2022-04-08 19:50:20|280.44|274.44|280.24|274.24|280.44|274.44|280.24|274.24|0
1649447430000|2022-04-08 19:50:30|280.23|274.23|280.22|274.22|280.23|274.23|280.22|274.22|0
1649447440000|2022-04-08 19:50:40|280.23|274.23|280.21|274.21|280.23|274.23|280.2|274.2|0
1649447450000|2022-04-08 19:50:50|280.2|274.2|280.21|274.21|280.21|274.21|280.2|274.2|0
1649447460000|2022-04-08 19:51:00|280.2|274.2|280.19|274.19|280.2|274.2|280.18|274.18|0
1649447470000|2022-04-08 19:51:10|280.21|274.21|280.21|274.21|280.21|274.21|280.21|274.21|0
1649447480000|2022-04-08 19:51:20|280.24|274.24|280.23|274.23|280.24|274.24|280.23|274.23|0
1649447490000|2022-04-08 19:51:30|280.21|274.21|280.21|274.21|280.21|274.21|280.21|274.21|0
1649447500000|2022-04-08 19:51:40|280.13|274.13|280.16|274.16|280.16|274.16|280.13|274.13|0
1649447510000|2022-04-08 19:51:50|280.15|274.15|280.16|274.16|280.17|274.17|280.15|274.15|0
1649447520000|2022-04-08 19:52:00|280.2|274.2|280.25|274.25|280.25|274.25|280.2|274.2|0
1649447530000|2022-04-08 19:52:10|280.24|274.24|280.24|274.24|280.24|274.24|280.24|274.24|0
1649447540000|2022-04-08 19:52:20|280.26|274.26|280.27|274.27|280.27|274.27|280.26|274.26|0
1649447550000|2022-04-08 19:52:30|280.25|274.25|280.24|274.24|280.25|274.25|280.24|274.24|0
1649447560000|2022-04-08 19:52:40|280.25|274.25|280.21|274.21|280.26|274.26|280.21|274.21|0
1649447570000|2022-04-08 19:52:50|280.22|274.22|280.26|274.26|280.26|274.26|280.22|274.22|0
1649447580000|2022-04-08 19:53:00|280.31|274.31|280.25|274.25|280.31|274.31|280.24|274.24|0
1649447590000|2022-04-08 19:53:10|280.26|274.26|280.26|274.26|280.26|274.26|280.26|274.26|0
1649447600000|2022-04-08 19:53:20|280.27|274.27|280.28|274.28|280.29|274.29|280.26|274.26|0
1649447610000|2022-04-08 19:53:30|280.29|274.29|280.29|274.29|280.29|274.29|280.29|274.29|0
1649447620000|2022-04-08 19:53:40|280.28|274.28|280.3|274.3|280.3|274.3|280.27|274.27|0
1649447630000|2022-04-08 19:53:50|280.28|274.28|280.28|274.28|280.28|274.28|280.28|274.28|0
1649447640000|2022-04-08 19:54:00|280.29|274.29|280.31|274.31|280.31|274.31|280.29|274.29|0
1649447650000|2022-04-08 19:54:10|280.27|274.27|280.28|274.28|280.28|274.28|280.27|274.27|0
1649447660000|2022-04-08 19:54:20|280.23|274.23|280.24|274.24|280.24|274.24|280.22|274.22|0
1649447670000|2022-04-08 19:54:30|280.3|274.3|280.3|274.3|280.3|274.3|280.3|274.3|0
1649447680000|2022-04-08 19:54:40|280.29|274.29|280.24|274.24|280.29|274.29|280.24|274.24|0
1649447690000|2022-04-08 19:54:50|280.25|274.25|280.25|274.25|280.25|274.25|280.25|274.25|0
1649447700000|2022-04-08 19:55:00|280.24|274.24|280.46|274.46|280.46|274.46|280.22|274.22|0
1649447710000|2022-04-08 19:55:10|280.43|274.43|280.42|274.42|280.43|274.43|280.42|274.42|0
1649447720000|2022-04-08 19:55:20|280.43|274.43|280.41|274.41|280.49|274.49|280.41|274.41|0
1649447730000|2022-04-08 19:55:30|280.4|274.4|280.36|274.36|280.4|274.4|280.36|274.36|0
1649447740000|2022-04-08 19:55:40|280.3|274.3|280.3|274.3|280.3|274.3|280.29|274.29|0
1649447750000|2022-04-08 19:55:50|280.16|274.16|280.13|274.13|280.16|274.16|280.13|274.13|0
1649447760000|2022-04-08 19:56:00|280.17|274.17|279.93|273.93|280.26|274.26|279.93|273.93|0
1649447770000|2022-04-08 19:56:10|279.95|273.95|279.97|273.97|279.97|273.97|279.95|273.95|0
1649447780000|2022-04-08 19:56:20|280|274|279.99|273.99|280|274|279.99|273.99|0
1649447790000|2022-04-08 19:56:30|279.96|273.96|280.11|274.11|280.12|274.12|279.96|273.96|0
1649447800000|2022-04-08 19:56:40|280.09|274.09|280.1|274.1|280.1|274.1|280.09|274.09|0
1649447810000|2022-04-08 19:56:50|280.08|274.08|280.09|274.09|280.09|274.09|280.08|274.08|0
1649447820000|2022-04-08 19:57:00|280.29|274.29|280.37|274.37|280.37|274.37|280.29|274.29|0
1649447830000|2022-04-08 19:57:10|280.42|274.42|280.42|274.42|280.42|274.42|280.42|274.42|0
1649447840000|2022-04-08 19:57:20|280.43|274.43|280.42|274.42|280.43|274.43|280.42|274.42|0
1649447850000|2022-04-08 19:57:30|280.41|274.41|280.41|274.41|280.41|274.41|280.41|274.41|0
1649447860000|2022-04-08 19:57:40|280.38|274.38|280.38|274.38|280.38|274.38|280.38|274.38|0
1649447870000|2022-04-08 19:57:50|280.39|274.39|280.39|274.39|280.39|274.39|280.39|274.39|0
1649447880000|2022-04-08 19:58:00|280.33|274.33|280.39|274.39|280.39|274.39|280.33|274.33|0
1649447890000|2022-04-08 19:58:10|280.4|274.4|280.33|274.33|280.4|274.4|280.33|274.33|0
1649447900000|2022-04-08 19:58:20|280.36|274.36|280.47|274.47|280.47|274.47|280.36|274.36|0
1649447910000|2022-04-08 19:58:30|280.36|274.36|280.47|274.47|280.47|274.47|280.36|274.36|0
1649447920000|2022-04-08 19:58:40|280.44|274.44|280.42|274.42|280.48|274.48|280.42|274.42|0
1649447940000|2022-04-08 19:59:00|280.4|274.4|280.4|274.4|280.4|274.4|280.35|274.35|0
1649447950000|2022-04-08 19:59:10|280.39|274.39|280.38|274.38|280.4|274.4|280.36|274.36|0
1649447960000|2022-04-08 19:59:20|280.33|274.33|280.3|274.3|280.33|274.33|280.3|274.3|0
1649447970000|2022-04-08 19:59:30|280.26|274.26|280.32|274.32|280.32|274.32|280.26|274.26|0
1649447980000|2022-04-08 19:59:40|280.33|274.33|280.29|274.29|280.34|274.34|280.29|274.29|0
1649447990000|2022-04-08 19:59:50|280.28|274.28|280.15|274.15|280.28|274.28|280.14|274.14|0
